date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-19 15:30:00,13.79,13.79,13.75,13.78,15600.0,13.79,13.79,13.75,13.78,15600.0
2005-01-19 15:40:00,13.78,13.78,13.73,13.73,10000.0,13.78,13.78,13.73,13.73,10000.0
2005-01-19 15:50:00,13.74,13.75,13.74,13.75,25200.0,13.74,13.75,13.74,13.75,25200.0
2005-01-20 09:30:00,13.81,13.81,13.81,13.81,9200.0,13.81,13.81,13.81,13.81,9200.0
2005-01-20 09:40:00,13.82,13.84,13.81,13.84,15600.0,13.82,13.84,13.81,13.84,15600.0
2005-01-20 09:50:00,13.84,13.9,13.84,13.86,10000.0,13.84,13.9,13.84,13.86,10000.0
2005-01-20 10:00:00,13.84,13.86,13.78,13.82,24000.0,13.84,13.86,13.78,13.82,24000.0
2005-01-20 10:10:00,13.83,13.85,13.78,13.82,12000.0,13.83,13.85,13.78,13.82,12000.0
2005-01-20 10:20:00,13.78,13.8,13.78,13.78,6400.0,13.78,13.8,13.78,13.78,6400.0
2005-01-20 10:30:00,13.78,13.78,13.68,13.71,21200.0,13.78,13.78,13.68,13.71,21200.0
2005-01-20 10:40:00,13.71,13.72,13.71,13.71,1200.0,13.71,13.72,13.71,13.71,1200.0
2005-01-20 10:50:00,13.74,13.75,13.71,13.75,11600.0,13.74,13.75,13.71,13.75,11600.0
2005-01-20 11:00:00,13.76,13.76,13.73,13.74,21600.0,13.76,13.76,13.73,13.74,21600.0
2005-01-20 11:10:00,13.74,13.77,13.74,13.76,14000.0,13.74,13.77,13.74,13.76,14000.0
2005-01-20 11:20:00,13.76,13.76,13.73,13.74,3600.0,13.76,13.76,13.73,13.74,3600.0
2005-01-20 11:30:00,13.74,13.76,13.73,13.73,9600.0,13.74,13.76,13.73,13.73,9600.0
2005-01-20 11:40:00,13.73,13.73,13.73,13.73,0.0,13.73,13.73,13.73,13.73,0.0
2005-01-20 11:50:00,13.75,13.75,13.74,13.74,187600.0,13.75,13.75,13.74,13.74,187600.0
2005-01-20 12:00:00,13.74,13.76,13.71,13.76,17200.0,13.74,13.76,13.71,13.76,17200.0
2005-01-20 12:10:00,13.76,13.78,13.74,13.78,7200.0,13.76,13.78,13.74,13.78,7200.0
2005-01-20 12:20:00,13.77,13.78,13.76,13.76,12000.0,13.77,13.78,13.76,13.76,12000.0
2005-01-20 12:30:00,13.76,13.78,13.76,13.76,4400.0,13.76,13.78,13.76,13.76,4400.0
2005-01-20 12:40:00,13.76,13.77,13.75,13.75,9200.0,13.76,13.77,13.75,13.75,9200.0
2005-01-20 12:50:00,13.77,13.78,13.75,13.76,12000.0,13.77,13.78,13.75,13.76,12000.0
2005-01-20 13:00:00,13.76,13.76,13.75,13.75,1200.0,13.76,13.76,13.75,13.75,1200.0
2005-01-20 13:10:00,13.75,13.76,13.73,13.75,71200.0,13.75,13.76,13.73,13.75,71200.0
2005-01-20 13:20:00,13.74,13.74,13.69,13.69,8000.0,13.74,13.74,13.69,13.69,8000.0
2005-01-20 13:30:00,13.69,13.7,13.69,13.7,5600.0,13.69,13.7,13.69,13.7,5600.0
2005-01-20 13:40:00,13.7,13.79,13.7,13.77,27200.0,13.7,13.79,13.7,13.77,27200.0
2005-01-20 13:50:00,13.74,13.74,13.73,13.74,10800.0,13.74,13.74,13.73,13.74,10800.0
2005-01-20 14:00:00,13.74,13.74,13.73,13.74,35600.0,13.74,13.74,13.73,13.74,35600.0
2005-01-20 14:10:00,13.75,13.8,13.75,13.8,7600.0,13.75,13.8,13.75,13.8,7600.0
2005-01-20 14:20:00,13.8,13.83,13.8,13.81,2800.0,13.8,13.83,13.8,13.81,2800.0
2005-01-20 14:30:00,13.83,13.84,13.83,13.84,3600.0,13.83,13.84,13.83,13.84,3600.0
2005-01-20 14:40:00,13.84,13.86,13.84,13.86,3200.0,13.84,13.86,13.84,13.86,3200.0
2005-01-20 14:50:00,13.86,13.88,13.86,13.87,3600.0,13.86,13.88,13.86,13.87,3600.0
2005-01-20 15:00:00,13.9,13.9,13.88,13.88,4800.0,13.9,13.9,13.88,13.88,4800.0
2005-01-20 15:10:00,13.88,13.9,13.88,13.89,11200.0,13.88,13.9,13.88,13.89,11200.0
2005-01-20 15:20:00,13.89,13.89,13.81,13.81,11600.0,13.89,13.89,13.81,13.81,11600.0
2005-01-20 15:30:00,13.82,13.84,13.82,13.84,3600.0,13.82,13.84,13.82,13.84,3600.0
2005-01-20 15:40:00,13.84,13.84,13.81,13.84,13600.0,13.84,13.84,13.81,13.84,13600.0
2005-01-20 15:50:00,13.83,13.85,13.83,13.84,12000.0,13.83,13.85,13.83,13.84,12000.0
2005-01-21 09:30:00,13.75,13.84,13.75,13.83,4000.0,13.75,13.84,13.75,13.83,4000.0
2005-01-21 09:40:00,13.84,13.88,13.84,13.88,5200.0,13.84,13.88,13.84,13.88,5200.0
2005-01-21 09:50:00,13.9,13.9,13.81,13.81,16400.0,13.9,13.9,13.81,13.81,16400.0
2005-01-21 10:00:00,13.81,13.81,13.77,13.79,36800.0,13.81,13.81,13.77,13.79,36800.0
2005-01-21 10:10:00,13.8,13.8,13.69,13.72,22000.0,13.8,13.8,13.69,13.72,22000.0
2005-01-21 10:20:00,13.74,13.79,13.74,13.77,4800.0,13.74,13.79,13.74,13.77,4800.0
2005-01-21 10:30:00,13.78,13.8,13.78,13.79,3600.0,13.78,13.8,13.78,13.79,3600.0
2005-01-21 10:40:00,13.81,13.81,13.8,13.8,4800.0,13.81,13.81,13.8,13.8,4800.0
2005-01-21 10:50:00,13.8,13.81,13.8,13.81,2800.0,13.8,13.81,13.8,13.81,2800.0
2005-01-21 11:00:00,13.8,13.81,13.79,13.79,2400.0,13.8,13.81,13.79,13.79,2400.0
2005-01-21 11:10:00,13.8,13.81,13.79,13.81,3600.0,13.8,13.81,13.79,13.81,3600.0
2005-01-21 11:20:00,13.8,13.82,13.8,13.8,4000.0,13.8,13.82,13.8,13.8,4000.0
2005-01-21 11:30:00,13.8,13.8,13.8,13.8,1200.0,13.8,13.8,13.8,13.8,1200.0
2005-01-21 11:40:00,13.79,13.81,13.79,13.8,8000.0,13.79,13.81,13.79,13.8,8000.0
2005-01-21 11:50:00,13.81,13.82,13.8,13.8,2000.0,13.81,13.82,13.8,13.8,2000.0
2005-01-21 12:00:00,13.79,13.8,13.79,13.79,7200.0,13.79,13.8,13.79,13.79,7200.0
2005-01-21 12:10:00,13.8,13.81,13.79,13.79,4400.0,13.8,13.81,13.79,13.79,4400.0
2005-01-21 12:20:00,13.81,13.82,13.8,13.82,4000.0,13.81,13.82,13.8,13.82,4000.0
2005-01-21 12:30:00,13.82,13.85,13.81,13.85,9600.0,13.82,13.85,13.81,13.85,9600.0
2005-01-21 12:40:00,13.83,13.84,13.83,13.84,2000.0,13.83,13.84,13.83,13.84,2000.0
2005-01-21 12:50:00,13.85,13.85,13.81,13.81,20800.0,13.85,13.85,13.81,13.81,20800.0
2005-01-21 13:00:00,13.81,13.81,13.81,13.81,400.0,13.81,13.81,13.81,13.81,400.0
2005-01-21 13:10:00,13.81,13.81,13.8,13.81,6000.0,13.81,13.81,13.8,13.81,6000.0
2005-01-21 13:20:00,13.8,13.81,13.8,13.81,4000.0,13.8,13.81,13.8,13.81,4000.0
2005-01-21 13:30:00,13.8,13.81,13.8,13.81,4800.0,13.8,13.81,13.8,13.81,4800.0
2005-01-21 13:40:00,13.8,13.81,13.79,13.81,12000.0,13.8,13.81,13.79,13.81,12000.0
2005-01-21 13:50:00,13.79,13.79,13.78,13.78,24800.0,13.79,13.79,13.78,13.78,24800.0
2005-01-21 14:00:00,13.78,13.81,13.78,13.81,5200.0,13.78,13.81,13.78,13.81,5200.0
2005-01-21 14:10:00,13.8,13.8,13.78,13.79,13200.0,13.8,13.8,13.78,13.79,13200.0
2005-01-21 14:20:00,13.78,13.78,13.76,13.76,4400.0,13.78,13.78,13.76,13.76,4400.0
2005-01-21 14:30:00,13.76,13.78,13.74,13.75,16800.0,13.76,13.78,13.74,13.75,16800.0
2005-01-21 14:40:00,13.75,13.75,13.7,13.71,12800.0,13.75,13.75,13.7,13.71,12800.0
2005-01-21 14:50:00,13.71,13.71,13.69,13.7,10000.0,13.71,13.71,13.69,13.7,10000.0
2005-01-21 15:00:00,13.7,13.7,13.66,13.66,8400.0,13.7,13.7,13.66,13.66,8400.0
2005-01-21 15:10:00,13.65,13.65,13.63,13.65,7600.0,13.65,13.65,13.63,13.65,7600.0
2005-01-21 15:20:00,13.64,13.66,13.59,13.63,62400.0,13.64,13.66,13.59,13.63,62400.0
2005-01-21 15:30:00,13.63,13.7,13.62,13.68,19600.0,13.63,13.7,13.62,13.68,19600.0
2005-01-21 15:40:00,13.67,13.68,13.64,13.65,9200.0,13.67,13.68,13.64,13.65,9200.0
2005-01-21 15:50:00,13.65,13.66,13.63,13.63,33600.0,13.65,13.66,13.63,13.63,33600.0
2005-01-24 09:30:00,13.6,13.65,13.6,13.65,19600.0,13.6,13.65,13.6,13.65,19600.0
2005-01-24 09:40:00,13.63,13.65,13.63,13.65,3600.0,13.63,13.65,13.63,13.65,3600.0
2005-01-24 09:50:00,13.65,13.68,13.65,13.65,8400.0,13.65,13.68,13.65,13.65,8400.0
2005-01-24 10:00:00,13.65,13.65,13.61,13.65,52000.0,13.65,13.65,13.61,13.65,52000.0
2005-01-24 10:10:00,13.63,13.65,13.63,13.63,31600.0,13.63,13.65,13.63,13.63,31600.0
2005-01-24 10:20:00,13.63,13.69,13.63,13.68,10000.0,13.63,13.69,13.63,13.68,10000.0
2005-01-24 10:30:00,13.68,13.71,13.66,13.66,18400.0,13.68,13.71,13.66,13.66,18400.0
2005-01-24 10:40:00,13.68,13.68,13.63,13.64,35600.0,13.68,13.68,13.63,13.64,35600.0
2005-01-24 10:50:00,13.65,13.65,13.64,13.65,32800.0,13.65,13.65,13.64,13.65,32800.0
2005-01-24 11:00:00,13.65,13.65,13.63,13.65,7600.0,13.65,13.65,13.63,13.65,7600.0
2005-01-24 11:10:00,13.65,13.65,13.65,13.65,14400.0,13.65,13.65,13.65,13.65,14400.0
2005-01-24 11:20:00,13.65,13.66,13.65,13.65,1600.0,13.65,13.66,13.65,13.65,1600.0
2005-01-24 11:30:00,13.65,13.66,13.65,13.66,21200.0,13.65,13.66,13.65,13.66,21200.0
2005-01-24 11:40:00,13.66,13.67,13.65,13.67,21200.0,13.66,13.67,13.65,13.67,21200.0
2005-01-24 11:50:00,13.66,13.68,13.65,13.66,21200.0,13.66,13.68,13.65,13.66,21200.0
2005-01-24 12:00:00,13.67,13.67,13.65,13.66,5200.0,13.67,13.67,13.65,13.66,5200.0
2005-01-24 12:10:00,13.65,13.65,13.63,13.65,20800.0,13.65,13.65,13.63,13.65,20800.0
2005-01-24 12:20:00,13.65,13.65,13.65,13.65,1600.0,13.65,13.65,13.65,13.65,1600.0
2005-01-24 12:30:00,13.65,13.65,13.63,13.65,10400.0,13.65,13.65,13.63,13.65,10400.0
2005-01-24 12:40:00,13.63,13.63,13.63,13.63,5200.0,13.63,13.63,13.63,13.63,5200.0
2005-01-24 12:50:00,13.62,13.63,13.62,13.63,800.0,13.62,13.63,13.62,13.63,800.0
2005-01-24 13:00:00,13.62,13.63,13.62,13.63,1600.0,13.62,13.63,13.62,13.63,1600.0
2005-01-24 13:10:00,13.63,13.63,13.63,13.63,800.0,13.63,13.63,13.63,13.63,800.0
2005-01-24 13:20:00,13.63,13.67,13.63,13.66,6400.0,13.63,13.67,13.63,13.66,6400.0
2005-01-24 13:30:00,13.66,13.66,13.66,13.66,5200.0,13.66,13.66,13.66,13.66,5200.0
2005-01-24 13:40:00,13.66,13.67,13.65,13.65,4400.0,13.66,13.67,13.65,13.65,4400.0
2005-01-24 13:50:00,13.64,13.66,13.64,13.66,2400.0,13.64,13.66,13.64,13.66,2400.0
2005-01-24 14:00:00,13.64,13.66,13.64,13.66,5600.0,13.64,13.66,13.64,13.66,5600.0
2005-01-24 14:10:00,13.66,13.66,13.66,13.66,400.0,13.66,13.66,13.66,13.66,400.0
2005-01-24 14:20:00,13.66,13.66,13.55,13.56,12800.0,13.66,13.66,13.55,13.56,12800.0
2005-01-24 14:30:00,13.55,13.57,13.54,13.55,19600.0,13.55,13.57,13.54,13.55,19600.0
2005-01-24 14:40:00,13.54,13.57,13.54,13.56,15200.0,13.54,13.57,13.54,13.56,15200.0
2005-01-24 14:50:00,13.56,13.57,13.54,13.56,13200.0,13.56,13.57,13.54,13.56,13200.0
2005-01-24 15:00:00,13.56,13.63,13.55,13.56,46400.0,13.56,13.63,13.55,13.56,46400.0
2005-01-24 15:10:00,13.58,13.58,13.56,13.56,10000.0,13.58,13.58,13.56,13.56,10000.0
2005-01-24 15:20:00,13.57,13.59,13.56,13.59,4400.0,13.57,13.59,13.56,13.59,4400.0
2005-01-24 15:30:00,13.59,13.6,13.55,13.55,9600.0,13.59,13.6,13.55,13.55,9600.0
2005-01-24 15:40:00,13.56,13.63,13.56,13.61,19600.0,13.56,13.63,13.56,13.61,19600.0
2005-01-24 15:50:00,13.63,13.63,13.6,13.6,66800.0,13.63,13.63,13.6,13.6,66800.0
2005-01-25 09:30:00,13.68,13.68,13.61,13.65,10800.0,13.68,13.68,13.61,13.65,10800.0
2005-01-25 09:40:00,13.67,13.67,13.67,13.67,1200.0,13.67,13.67,13.67,13.67,1200.0
2005-01-25 09:50:00,13.68,13.68,13.66,13.66,26800.0,13.68,13.68,13.66,13.66,26800.0
2005-01-25 10:00:00,13.69,13.69,13.67,13.69,76000.0,13.69,13.69,13.67,13.69,76000.0
2005-01-25 10:10:00,13.69,13.74,13.69,13.74,34000.0,13.69,13.74,13.69,13.74,34000.0
2005-01-25 10:20:00,13.74,13.74,13.73,13.74,23200.0,13.74,13.74,13.73,13.74,23200.0
2005-01-25 10:30:00,13.74,13.75,13.74,13.74,7200.0,13.74,13.75,13.74,13.74,7200.0
2005-01-25 10:40:00,13.73,13.75,13.73,13.75,9600.0,13.73,13.75,13.73,13.75,9600.0
2005-01-25 10:50:00,13.75,13.77,13.75,13.76,7200.0,13.75,13.77,13.75,13.76,7200.0
2005-01-25 11:00:00,13.75,13.76,13.75,13.75,7200.0,13.75,13.76,13.75,13.75,7200.0
2005-01-25 11:10:00,13.75,13.75,13.74,13.74,2800.0,13.75,13.75,13.74,13.74,2800.0
2005-01-25 11:20:00,13.73,13.75,13.71,13.75,10800.0,13.73,13.75,13.71,13.75,10800.0
2005-01-25 11:30:00,13.72,13.74,13.72,13.74,10800.0,13.72,13.74,13.72,13.74,10800.0
2005-01-25 11:40:00,13.72,13.74,13.7,13.72,11600.0,13.72,13.74,13.7,13.72,11600.0
2005-01-25 11:50:00,13.7,13.72,13.7,13.71,9600.0,13.7,13.72,13.7,13.71,9600.0
2005-01-25 12:00:00,13.7,13.71,13.7,13.71,25200.0,13.7,13.71,13.7,13.71,25200.0
2005-01-25 12:10:00,13.71,13.71,13.7,13.7,3200.0,13.71,13.71,13.7,13.7,3200.0
2005-01-25 12:20:00,13.7,13.7,13.7,13.7,8400.0,13.7,13.7,13.7,13.7,8400.0
2005-01-25 12:30:00,13.7,13.71,13.7,13.7,6000.0,13.7,13.71,13.7,13.7,6000.0
2005-01-25 12:40:00,13.7,13.71,13.7,13.7,4800.0,13.7,13.71,13.7,13.7,4800.0
2005-01-25 12:50:00,13.7,13.7,13.7,13.7,5600.0,13.7,13.7,13.7,13.7,5600.0
2005-01-25 13:00:00,13.7,13.7,13.69,13.7,10800.0,13.7,13.7,13.69,13.7,10800.0
2005-01-25 13:10:00,13.7,13.7,13.7,13.7,2400.0,13.7,13.7,13.7,13.7,2400.0
2005-01-25 13:20:00,13.7,13.7,13.69,13.7,2000.0,13.7,13.7,13.69,13.7,2000.0
2005-01-25 13:30:00,13.69,13.7,13.69,13.7,11200.0,13.69,13.7,13.69,13.7,11200.0
2005-01-25 13:40:00,13.7,13.7,13.69,13.69,5600.0,13.7,13.7,13.69,13.69,5600.0
2005-01-25 13:50:00,13.68,13.68,13.68,13.68,2000.0,13.68,13.68,13.68,13.68,2000.0
2005-01-25 14:00:00,13.68,13.68,13.68,13.68,1200.0,13.68,13.68,13.68,13.68,1200.0
2005-01-25 14:10:00,13.68,13.68,13.68,13.68,4000.0,13.68,13.68,13.68,13.68,4000.0
2005-01-25 14:20:00,13.68,13.68,13.68,13.68,2800.0,13.68,13.68,13.68,13.68,2800.0
2005-01-25 14:30:00,13.68,13.69,13.68,13.69,8400.0,13.68,13.69,13.68,13.69,8400.0
2005-01-25 14:40:00,13.69,13.7,13.68,13.7,12400.0,13.69,13.7,13.68,13.7,12400.0
2005-01-25 14:50:00,13.7,13.73,13.7,13.72,10400.0,13.7,13.73,13.7,13.72,10400.0
2005-01-25 15:00:00,13.71,13.71,13.7,13.7,3600.0,13.71,13.71,13.7,13.7,3600.0
2005-01-25 15:10:00,13.71,13.71,13.7,13.7,10000.0,13.71,13.71,13.7,13.7,10000.0
2005-01-25 15:20:00,13.7,13.71,13.69,13.69,17200.0,13.7,13.71,13.69,13.69,17200.0
2005-01-25 15:30:00,13.69,13.69,13.69,13.69,5200.0,13.69,13.69,13.69,13.69,5200.0
2005-01-25 15:40:00,13.69,13.72,13.69,13.71,37200.0,13.69,13.72,13.69,13.71,37200.0
2005-01-25 15:50:00,13.71,13.72,13.71,13.71,19200.0,13.71,13.72,13.71,13.71,19200.0
2005-01-26 09:30:00,13.75,13.75,13.65,13.74,4400.0,13.75,13.75,13.65,13.74,4400.0
2005-01-26 09:40:00,13.66,13.67,13.63,13.65,27200.0,13.66,13.67,13.63,13.65,27200.0
2005-01-26 09:50:00,13.66,13.66,13.65,13.66,22800.0,13.66,13.66,13.65,13.66,22800.0
2005-01-26 10:00:00,13.66,13.69,13.66,13.69,26000.0,13.66,13.69,13.66,13.69,26000.0
2005-01-26 10:10:00,13.7,13.7,13.68,13.68,2000.0,13.7,13.7,13.68,13.68,2000.0
2005-01-26 10:20:00,13.69,13.74,13.69,13.74,1200.0,13.69,13.74,13.69,13.74,1200.0
2005-01-26 10:30:00,13.7,13.74,13.69,13.74,12000.0,13.7,13.74,13.69,13.74,12000.0
2005-01-26 10:40:00,13.7,13.71,13.7,13.7,17600.0,13.7,13.71,13.7,13.7,17600.0
2005-01-26 10:50:00,13.7,13.7,13.68,13.68,6400.0,13.7,13.7,13.68,13.68,6400.0
2005-01-26 11:00:00,13.7,13.7,13.7,13.7,800.0,13.7,13.7,13.7,13.7,800.0
2005-01-26 11:10:00,13.7,13.71,13.68,13.68,24400.0,13.7,13.71,13.68,13.68,24400.0
2005-01-26 11:20:00,13.68,13.68,13.68,13.68,1200.0,13.68,13.68,13.68,13.68,1200.0
2005-01-26 11:30:00,13.69,13.69,13.69,13.69,400.0,13.69,13.69,13.69,13.69,400.0
2005-01-26 11:40:00,13.68,13.7,13.68,13.69,5200.0,13.68,13.7,13.68,13.69,5200.0
2005-01-26 11:50:00,13.67,13.69,13.67,13.69,16400.0,13.67,13.69,13.67,13.69,16400.0
2005-01-26 12:00:00,13.67,13.68,13.66,13.68,2000.0,13.67,13.68,13.66,13.68,2000.0
2005-01-26 12:10:00,13.67,13.67,13.63,13.67,28800.0,13.67,13.67,13.63,13.67,28800.0
2005-01-26 12:20:00,13.66,13.67,13.65,13.66,4400.0,13.66,13.67,13.65,13.66,4400.0
2005-01-26 12:30:00,13.66,13.68,13.64,13.67,32400.0,13.66,13.68,13.64,13.67,32400.0
2005-01-26 12:40:00,13.68,13.68,13.65,13.68,16800.0,13.68,13.68,13.65,13.68,16800.0
2005-01-26 12:50:00,13.68,13.7,13.68,13.68,17600.0,13.68,13.7,13.68,13.68,17600.0
2005-01-26 13:00:00,13.68,13.69,13.68,13.68,6000.0,13.68,13.69,13.68,13.68,6000.0
2005-01-26 13:10:00,13.69,13.69,13.68,13.69,9200.0,13.69,13.69,13.68,13.69,9200.0
2005-01-26 13:20:00,13.69,13.7,13.68,13.69,37600.0,13.69,13.7,13.68,13.69,37600.0
2005-01-26 13:30:00,13.69,13.72,13.69,13.72,1600.0,13.69,13.72,13.69,13.72,1600.0
2005-01-26 13:40:00,13.72,13.75,13.72,13.75,12400.0,13.72,13.75,13.72,13.75,12400.0
2005-01-26 13:50:00,13.75,13.78,13.75,13.78,4400.0,13.75,13.78,13.75,13.78,4400.0
2005-01-26 14:00:00,13.78,13.8,13.78,13.8,4000.0,13.78,13.8,13.78,13.8,4000.0
2005-01-26 14:10:00,13.79,13.81,13.79,13.8,16000.0,13.79,13.81,13.79,13.8,16000.0
2005-01-26 14:20:00,13.8,13.81,13.8,13.81,4000.0,13.8,13.81,13.8,13.81,4000.0
2005-01-26 14:30:00,13.81,13.84,13.81,13.84,15200.0,13.81,13.84,13.81,13.84,15200.0
2005-01-26 14:40:00,13.84,13.84,13.83,13.83,4800.0,13.84,13.84,13.83,13.83,4800.0
2005-01-26 14:50:00,13.84,13.87,13.84,13.85,22800.0,13.84,13.87,13.84,13.85,22800.0
2005-01-26 15:00:00,13.85,13.86,13.85,13.85,53200.0,13.85,13.86,13.85,13.85,53200.0
2005-01-26 15:10:00,13.85,13.89,13.85,13.89,28400.0,13.85,13.89,13.85,13.89,28400.0
2005-01-26 15:20:00,13.9,14.01,13.89,13.99,57600.0,13.9,14.01,13.89,13.99,57600.0
2005-01-26 15:30:00,14.0,14.09,13.99,14.09,87600.0,14.0,14.09,13.99,14.09,87600.0
2005-01-26 15:40:00,14.08,14.12,14.08,14.11,52800.0,14.08,14.12,14.08,14.11,52800.0
2005-01-26 15:50:00,14.1,14.1,14.05,14.06,50400.0,14.1,14.1,14.05,14.06,50400.0
2005-01-27 09:30:00,14.0,14.06,13.99,14.02,6000.0,14.0,14.06,13.99,14.02,6000.0
2005-01-27 09:40:00,14.03,14.05,14.0,14.0,8000.0,14.03,14.05,14.0,14.0,8000.0
2005-01-27 09:50:00,14.0,14.04,14.0,14.03,14000.0,14.0,14.04,14.0,14.03,14000.0
2005-01-27 10:00:00,14.03,14.03,14.03,14.03,1600.0,14.03,14.03,14.03,14.03,1600.0
2005-01-27 10:10:00,14.01,14.04,14.0,14.04,3600.0,14.01,14.04,14.0,14.04,3600.0
2005-01-27 10:20:00,14.0,14.02,14.0,14.0,4000.0,14.0,14.02,14.0,14.0,4000.0
2005-01-27 10:30:00,14.0,14.0,14.0,14.0,0.0,14.0,14.0,14.0,14.0,0.0
2005-01-27 10:40:00,14.0,14.0,14.0,14.0,400.0,14.0,14.0,14.0,14.0,400.0
2005-01-27 10:50:00,14.0,14.03,14.0,14.02,12400.0,14.0,14.03,14.0,14.02,12400.0
2005-01-27 11:00:00,14.03,14.04,14.0,14.02,3200.0,14.03,14.04,14.0,14.02,3200.0
2005-01-27 11:10:00,14.05,14.05,14.0,14.0,5200.0,14.05,14.05,14.0,14.0,5200.0
2005-01-27 11:20:00,14.0,14.01,13.98,13.98,12800.0,14.0,14.01,13.98,13.98,12800.0
2005-01-27 11:30:00,14.0,14.0,13.99,13.99,1600.0,14.0,14.0,13.99,13.99,1600.0
2005-01-27 11:40:00,14.02,14.02,13.99,14.01,3600.0,14.02,14.02,13.99,14.01,3600.0
2005-01-27 11:50:00,14.0,14.0,13.99,13.99,2000.0,14.0,14.0,13.99,13.99,2000.0
2005-01-27 12:00:00,13.99,13.99,13.99,13.99,800.0,13.99,13.99,13.99,13.99,800.0
2005-01-27 12:10:00,13.99,13.99,13.99,13.99,0.0,13.99,13.99,13.99,13.99,0.0
2005-01-27 12:20:00,13.99,13.99,13.99,13.99,0.0,13.99,13.99,13.99,13.99,0.0
2005-01-27 12:30:00,13.99,13.99,13.97,13.97,12400.0,13.99,13.99,13.97,13.97,12400.0
2005-01-27 12:40:00,13.99,13.99,13.98,13.98,1200.0,13.99,13.99,13.98,13.98,1200.0
2005-01-27 12:50:00,13.97,13.97,13.97,13.97,5200.0,13.97,13.97,13.97,13.97,5200.0
2005-01-27 13:00:00,13.96,13.99,13.96,13.98,22400.0,13.96,13.99,13.96,13.98,22400.0
2005-01-27 13:10:00,13.99,14.03,13.97,13.99,4800.0,13.99,14.03,13.97,13.99,4800.0
2005-01-27 13:20:00,13.99,13.99,13.99,13.99,16400.0,13.99,13.99,13.99,13.99,16400.0
2005-01-27 13:30:00,13.99,14.01,13.99,14.0,6000.0,13.99,14.01,13.99,14.0,6000.0
2005-01-27 13:40:00,14.02,14.03,14.01,14.01,3200.0,14.02,14.03,14.01,14.01,3200.0
2005-01-27 13:50:00,13.99,14.02,13.99,14.02,6800.0,13.99,14.02,13.99,14.02,6800.0
2005-01-27 14:00:00,14.01,14.01,14.0,14.0,7600.0,14.01,14.01,14.0,14.0,7600.0
2005-01-27 14:10:00,14.0,14.02,14.0,14.02,12800.0,14.0,14.02,14.0,14.02,12800.0
2005-01-27 14:20:00,14.03,14.04,14.03,14.04,4400.0,14.03,14.04,14.03,14.04,4400.0
2005-01-27 14:30:00,14.03,14.05,14.03,14.05,2000.0,14.03,14.05,14.03,14.05,2000.0
2005-01-27 14:40:00,14.04,14.04,14.03,14.04,8800.0,14.04,14.04,14.03,14.04,8800.0
2005-01-27 14:50:00,14.03,14.04,14.03,14.03,8000.0,14.03,14.04,14.03,14.03,8000.0
2005-01-27 15:00:00,14.03,14.04,14.03,14.04,9200.0,14.03,14.04,14.03,14.04,9200.0
2005-01-27 15:10:00,14.05,14.13,14.05,14.12,16000.0,14.05,14.13,14.05,14.12,16000.0
2005-01-27 15:20:00,14.12,14.12,14.06,14.06,16400.0,14.12,14.12,14.06,14.06,16400.0
2005-01-27 15:30:00,14.06,14.14,14.06,14.09,22000.0,14.06,14.14,14.06,14.09,22000.0
2005-01-27 15:40:00,14.09,14.15,14.06,14.15,45200.0,14.09,14.15,14.06,14.15,45200.0
2005-01-27 15:50:00,14.15,14.27,14.08,14.25,189600.0,14.15,14.27,14.08,14.25,189600.0
2005-01-28 09:30:00,14.18,14.22,14.18,14.18,30400.0,14.18,14.22,14.18,14.18,30400.0
2005-01-28 09:40:00,14.16,14.21,14.08,14.21,41600.0,14.16,14.21,14.08,14.21,41600.0
2005-01-28 09:50:00,14.2,14.2,14.13,14.13,17600.0,14.2,14.2,14.13,14.13,17600.0
2005-01-28 10:00:00,14.15,14.2,13.89,14.05,80400.0,14.15,14.2,13.89,14.05,80400.0
2005-01-28 10:10:00,14.04,14.08,14.04,14.04,12000.0,14.04,14.08,14.04,14.04,12000.0
2005-01-28 10:20:00,14.04,14.04,13.93,13.96,84800.0,14.04,14.04,13.93,13.96,84800.0
2005-01-28 10:30:00,13.96,13.99,13.89,13.95,22000.0,13.96,13.99,13.89,13.95,22000.0
2005-01-28 10:40:00,13.98,13.99,13.88,13.88,21200.0,13.98,13.99,13.88,13.88,21200.0
2005-01-28 10:50:00,13.89,13.89,13.85,13.86,23200.0,13.89,13.89,13.85,13.86,23200.0
2005-01-28 11:00:00,13.86,13.9,13.78,13.79,42800.0,13.86,13.9,13.78,13.79,42800.0
2005-01-28 11:10:00,13.78,13.79,13.66,13.67,41200.0,13.78,13.79,13.66,13.67,41200.0
2005-01-28 11:20:00,13.66,13.66,13.55,13.59,43600.0,13.66,13.66,13.55,13.59,43600.0
2005-01-28 11:30:00,13.58,13.71,13.54,13.68,37600.0,13.58,13.71,13.54,13.68,37600.0
2005-01-28 11:40:00,13.69,13.7,13.66,13.69,65200.0,13.69,13.7,13.66,13.69,65200.0
2005-01-28 11:50:00,13.67,13.69,13.67,13.69,25600.0,13.67,13.69,13.67,13.69,25600.0
2005-01-28 12:00:00,13.67,13.86,13.67,13.78,51600.0,13.67,13.86,13.67,13.78,51600.0
2005-01-28 12:10:00,13.79,13.79,13.72,13.75,23600.0,13.79,13.79,13.72,13.75,23600.0
2005-01-28 12:20:00,13.73,13.74,13.72,13.74,13200.0,13.73,13.74,13.72,13.74,13200.0
2005-01-28 12:30:00,13.74,13.75,13.73,13.75,8800.0,13.74,13.75,13.73,13.75,8800.0
2005-01-28 12:40:00,13.75,13.76,13.74,13.75,14400.0,13.75,13.76,13.74,13.75,14400.0
2005-01-28 12:50:00,13.75,13.97,13.75,13.97,272000.0,13.75,13.97,13.75,13.97,272000.0
2005-01-28 13:00:00,13.96,13.98,13.92,13.93,49600.0,13.96,13.98,13.92,13.93,49600.0
2005-01-28 13:10:00,13.93,14.0,13.93,13.98,58000.0,13.93,14.0,13.93,13.98,58000.0
2005-01-28 13:20:00,13.98,13.99,13.95,13.96,45600.0,13.98,13.99,13.95,13.96,45600.0
2005-01-28 13:30:00,13.95,13.95,13.88,13.88,60800.0,13.95,13.95,13.88,13.88,60800.0
2005-01-28 13:40:00,13.88,13.91,13.88,13.9,14000.0,13.88,13.91,13.88,13.9,14000.0
2005-01-28 13:50:00,13.93,13.97,13.92,13.94,226000.0,13.93,13.97,13.92,13.94,226000.0
2005-01-28 14:00:00,13.96,13.96,13.88,13.9,23200.0,13.96,13.96,13.88,13.9,23200.0
2005-01-28 14:10:00,13.88,13.9,13.88,13.88,9200.0,13.88,13.9,13.88,13.88,9200.0
2005-01-28 14:20:00,13.88,13.91,13.88,13.89,18400.0,13.88,13.91,13.88,13.89,18400.0
2005-01-28 14:30:00,13.89,13.9,13.89,13.9,20800.0,13.89,13.9,13.89,13.9,20800.0
2005-01-28 14:40:00,13.89,13.9,13.89,13.89,11600.0,13.89,13.9,13.89,13.89,11600.0
2005-01-28 14:50:00,13.89,13.92,13.88,13.92,34400.0,13.89,13.92,13.88,13.92,34400.0
2005-01-28 15:00:00,13.92,13.92,13.91,13.91,12000.0,13.92,13.92,13.91,13.91,12000.0
2005-01-28 15:10:00,13.91,13.93,13.91,13.92,14000.0,13.91,13.93,13.91,13.92,14000.0
2005-01-28 15:20:00,13.92,13.92,13.91,13.92,17600.0,13.92,13.92,13.91,13.92,17600.0
2005-01-28 15:30:00,13.91,13.94,13.91,13.92,88400.0,13.91,13.94,13.91,13.92,88400.0
2005-01-28 15:40:00,13.93,13.96,13.91,13.92,22800.0,13.93,13.96,13.91,13.92,22800.0
2005-01-28 15:50:00,13.92,14.01,13.91,14.0,72400.0,13.92,14.01,13.91,14.0,72400.0
2005-01-31 09:30:00,13.98,14.08,13.97,14.05,22000.0,13.98,14.08,13.97,14.05,22000.0
2005-01-31 09:40:00,14.06,14.06,14.05,14.06,32400.0,14.06,14.06,14.05,14.06,32400.0
2005-01-31 09:50:00,14.06,14.06,14.05,14.06,34000.0,14.06,14.06,14.05,14.06,34000.0
2005-01-31 10:00:00,14.06,14.17,14.04,14.17,28800.0,14.06,14.17,14.04,14.17,28800.0
2005-01-31 10:10:00,14.16,14.21,14.14,14.21,32400.0,14.16,14.21,14.14,14.21,32400.0
2005-01-31 10:20:00,14.21,14.21,14.2,14.2,34400.0,14.21,14.21,14.2,14.2,34400.0
2005-01-31 10:30:00,14.2,14.21,14.2,14.21,23600.0,14.2,14.21,14.2,14.21,23600.0
2005-01-31 10:40:00,14.21,14.21,14.2,14.2,15200.0,14.21,14.21,14.2,14.2,15200.0
2005-01-31 10:50:00,14.21,14.28,14.21,14.27,33600.0,14.21,14.28,14.21,14.27,33600.0
2005-01-31 11:00:00,14.28,14.28,14.26,14.28,21200.0,14.28,14.28,14.26,14.28,21200.0
2005-01-31 11:10:00,14.28,14.29,14.27,14.28,30400.0,14.28,14.29,14.27,14.28,30400.0
2005-01-31 11:20:00,14.27,14.28,14.22,14.22,17200.0,14.27,14.28,14.22,14.22,17200.0
2005-01-31 11:30:00,14.21,14.22,14.2,14.22,24000.0,14.21,14.22,14.2,14.22,24000.0
2005-01-31 11:40:00,14.22,14.27,14.22,14.25,20400.0,14.22,14.27,14.22,14.25,20400.0
2005-01-31 11:50:00,14.24,14.3,14.23,14.3,17600.0,14.24,14.3,14.23,14.3,17600.0
2005-01-31 12:00:00,14.3,14.3,14.29,14.3,14000.0,14.3,14.3,14.29,14.3,14000.0
2005-01-31 12:10:00,14.3,14.31,14.29,14.3,80400.0,14.3,14.31,14.29,14.3,80400.0
2005-01-31 12:20:00,14.3,14.31,14.29,14.31,8800.0,14.3,14.31,14.29,14.31,8800.0
2005-01-31 12:30:00,14.28,14.32,14.28,14.31,11600.0,14.28,14.32,14.28,14.31,11600.0
2005-01-31 12:40:00,14.32,14.33,14.32,14.33,89200.0,14.32,14.33,14.32,14.33,89200.0
2005-01-31 12:50:00,14.32,14.34,14.32,14.32,21600.0,14.32,14.34,14.32,14.32,21600.0
2005-01-31 13:00:00,14.33,14.37,14.31,14.37,50800.0,14.33,14.37,14.31,14.37,50800.0
2005-01-31 13:10:00,14.38,14.43,14.38,14.42,44400.0,14.38,14.43,14.38,14.42,44400.0
2005-01-31 13:20:00,14.42,14.46,14.41,14.46,26000.0,14.42,14.46,14.41,14.46,26000.0
2005-01-31 13:30:00,14.46,14.47,14.44,14.46,38800.0,14.46,14.47,14.44,14.46,38800.0
2005-01-31 13:40:00,14.46,14.49,14.45,14.46,35200.0,14.46,14.49,14.45,14.46,35200.0
2005-01-31 13:50:00,14.45,14.51,14.45,14.5,20400.0,14.45,14.51,14.45,14.5,20400.0
2005-01-31 14:00:00,14.51,14.52,14.5,14.52,16800.0,14.51,14.52,14.5,14.52,16800.0
2005-01-31 14:10:00,14.52,14.53,14.35,14.42,52800.0,14.52,14.53,14.35,14.42,52800.0
2005-01-31 14:20:00,14.4,14.41,14.37,14.39,32400.0,14.4,14.41,14.37,14.39,32400.0
2005-01-31 14:30:00,14.4,14.45,14.35,14.37,34000.0,14.4,14.45,14.35,14.37,34000.0
2005-01-31 14:40:00,14.38,14.48,14.38,14.46,28400.0,14.38,14.48,14.38,14.46,28400.0
2005-01-31 14:50:00,14.47,14.49,14.46,14.49,20400.0,14.47,14.49,14.46,14.49,20400.0
2005-01-31 15:00:00,14.49,14.49,14.48,14.48,20800.0,14.49,14.49,14.48,14.48,20800.0
2005-01-31 15:10:00,14.49,14.49,14.48,14.48,25200.0,14.49,14.49,14.48,14.48,25200.0
2005-01-31 15:20:00,14.47,14.51,14.47,14.5,21600.0,14.47,14.51,14.47,14.5,21600.0
2005-01-31 15:30:00,14.51,14.51,14.5,14.5,25200.0,14.51,14.51,14.5,14.5,25200.0
2005-01-31 15:40:00,14.5,14.52,14.5,14.51,42800.0,14.5,14.52,14.5,14.51,42800.0
2005-01-31 15:50:00,14.51,14.53,14.5,14.53,56000.0,14.51,14.53,14.5,14.53,56000.0
2005-02-01 09:30:00,14.55,14.55,14.48,14.55,18400.0,14.55,14.55,14.48,14.55,18400.0
2005-02-01 09:40:00,14.53,14.54,14.49,14.49,13600.0,14.53,14.54,14.49,14.49,13600.0
2005-02-01 09:50:00,14.49,14.49,14.49,14.49,6800.0,14.49,14.49,14.49,14.49,6800.0
2005-02-01 10:00:00,14.49,14.49,14.44,14.46,52800.0,14.49,14.49,14.44,14.46,52800.0
2005-02-01 10:10:00,14.46,14.47,14.35,14.35,40800.0,14.46,14.47,14.35,14.35,40800.0
2005-02-01 10:20:00,14.36,14.4,14.35,14.4,9600.0,14.36,14.4,14.35,14.4,9600.0
2005-02-01 10:30:00,14.4,14.4,14.37,14.37,12800.0,14.4,14.4,14.37,14.37,12800.0
2005-02-01 10:40:00,14.35,14.35,14.34,14.34,17200.0,14.35,14.35,14.34,14.34,17200.0
2005-02-01 10:50:00,14.34,14.36,14.34,14.35,8000.0,14.34,14.36,14.34,14.35,8000.0
2005-02-01 11:00:00,14.35,14.35,14.34,14.34,5200.0,14.35,14.35,14.34,14.34,5200.0
2005-02-01 11:10:00,14.35,14.38,14.35,14.38,13200.0,14.35,14.38,14.35,14.38,13200.0
2005-02-01 11:20:00,14.37,14.37,14.36,14.36,10800.0,14.37,14.37,14.36,14.36,10800.0
2005-02-01 11:30:00,14.36,14.37,14.34,14.37,18400.0,14.36,14.37,14.34,14.37,18400.0
2005-02-01 11:40:00,14.37,14.37,14.34,14.34,9600.0,14.37,14.37,14.34,14.34,9600.0
2005-02-01 11:50:00,14.35,14.35,14.34,14.34,11600.0,14.35,14.35,14.34,14.34,11600.0
2005-02-01 12:00:00,14.34,14.35,14.33,14.34,24800.0,14.34,14.35,14.33,14.34,24800.0
2005-02-01 12:10:00,14.34,14.46,14.33,14.39,37600.0,14.34,14.46,14.33,14.39,37600.0
2005-02-01 12:20:00,14.39,14.4,14.39,14.4,1200.0,14.39,14.4,14.39,14.4,1200.0
2005-02-01 12:30:00,14.38,14.59,14.32,14.34,18400.0,14.38,14.59,14.32,14.34,18400.0
2005-02-01 12:40:00,14.34,14.34,14.32,14.33,11200.0,14.34,14.34,14.32,14.33,11200.0
2005-02-01 12:50:00,14.33,14.33,14.32,14.33,3200.0,14.33,14.33,14.32,14.33,3200.0
2005-02-01 13:00:00,14.32,14.33,14.31,14.31,4400.0,14.32,14.33,14.31,14.31,4400.0
2005-02-01 13:10:00,14.31,14.31,14.3,14.31,6400.0,14.31,14.31,14.3,14.31,6400.0
2005-02-01 13:20:00,14.31,14.31,14.31,14.31,4800.0,14.31,14.31,14.31,14.31,4800.0
2005-02-01 13:30:00,14.3,14.31,14.3,14.3,4400.0,14.3,14.31,14.3,14.3,4400.0
2005-02-01 13:40:00,14.3,14.31,14.28,14.31,16800.0,14.3,14.31,14.28,14.31,16800.0
2005-02-01 13:50:00,14.31,14.36,14.31,14.34,16800.0,14.31,14.36,14.31,14.34,16800.0
2005-02-01 14:00:00,14.34,14.34,14.31,14.33,12400.0,14.34,14.34,14.31,14.33,12400.0
2005-02-01 14:10:00,14.34,14.34,14.33,14.34,64800.0,14.34,14.34,14.33,14.34,64800.0
2005-02-01 14:20:00,14.33,14.35,14.33,14.34,18400.0,14.33,14.35,14.33,14.34,18400.0
2005-02-01 14:30:00,14.33,14.35,14.33,14.35,16400.0,14.33,14.35,14.33,14.35,16400.0
2005-02-01 14:40:00,14.35,14.37,14.34,14.35,35600.0,14.35,14.37,14.34,14.35,35600.0
2005-02-01 14:50:00,14.35,14.38,14.35,14.36,22400.0,14.35,14.38,14.35,14.36,22400.0
2005-02-01 15:00:00,14.35,14.36,14.35,14.36,5200.0,14.35,14.36,14.35,14.36,5200.0
2005-02-01 15:10:00,14.36,14.37,14.35,14.37,15200.0,14.36,14.37,14.35,14.37,15200.0
2005-02-01 15:20:00,14.36,14.36,14.35,14.35,6000.0,14.36,14.36,14.35,14.35,6000.0
2005-02-01 15:30:00,14.34,14.37,14.34,14.37,14400.0,14.34,14.37,14.34,14.37,14400.0
2005-02-01 15:40:00,14.38,14.38,14.37,14.38,20400.0,14.38,14.38,14.37,14.38,20400.0
2005-02-01 15:50:00,14.38,14.42,14.37,14.42,32800.0,14.38,14.42,14.37,14.42,32800.0
2005-02-02 09:30:00,14.34,14.5,14.34,14.46,22800.0,14.34,14.5,14.34,14.46,22800.0
2005-02-02 09:40:00,14.46,14.46,14.43,14.45,18400.0,14.46,14.46,14.43,14.45,18400.0
2005-02-02 09:50:00,14.46,14.56,14.46,14.54,32800.0,14.46,14.56,14.46,14.54,32800.0
2005-02-02 10:00:00,14.53,14.53,14.49,14.49,39600.0,14.53,14.53,14.49,14.49,39600.0
2005-02-02 10:10:00,14.48,14.48,14.47,14.47,17600.0,14.48,14.48,14.47,14.47,17600.0
2005-02-02 10:20:00,14.46,14.47,14.45,14.45,8400.0,14.46,14.47,14.45,14.45,8400.0
2005-02-02 10:30:00,14.45,14.51,14.45,14.51,15200.0,14.45,14.51,14.45,14.51,15200.0
2005-02-02 10:40:00,14.51,14.52,14.49,14.49,7600.0,14.51,14.52,14.49,14.49,7600.0
2005-02-02 10:50:00,14.51,14.51,14.5,14.5,20400.0,14.51,14.51,14.5,14.5,20400.0
2005-02-02 11:00:00,14.5,14.54,14.5,14.52,26000.0,14.5,14.54,14.5,14.52,26000.0
2005-02-02 11:10:00,14.52,14.53,14.5,14.5,9200.0,14.52,14.53,14.5,14.5,9200.0
2005-02-02 11:20:00,14.52,14.53,14.51,14.52,11600.0,14.52,14.53,14.51,14.52,11600.0
2005-02-02 11:30:00,14.52,14.52,14.51,14.51,11600.0,14.52,14.52,14.51,14.51,11600.0
2005-02-02 11:40:00,14.51,14.51,14.5,14.5,21600.0,14.51,14.51,14.5,14.5,21600.0
2005-02-02 11:50:00,14.49,14.5,14.49,14.49,6800.0,14.49,14.5,14.49,14.49,6800.0
2005-02-02 12:00:00,14.5,14.5,14.48,14.48,11200.0,14.5,14.5,14.48,14.48,11200.0
2005-02-02 12:10:00,14.48,14.5,14.48,14.5,10400.0,14.48,14.5,14.48,14.5,10400.0
2005-02-02 12:20:00,14.49,14.49,14.48,14.49,2400.0,14.49,14.49,14.48,14.49,2400.0
2005-02-02 12:30:00,14.48,14.5,14.48,14.5,11200.0,14.48,14.5,14.48,14.5,11200.0
2005-02-02 12:40:00,14.49,14.5,14.49,14.5,6400.0,14.49,14.5,14.49,14.5,6400.0
2005-02-02 12:50:00,14.49,14.49,14.49,14.49,2800.0,14.49,14.49,14.49,14.49,2800.0
2005-02-02 13:00:00,14.49,14.49,14.47,14.47,15200.0,14.49,14.49,14.47,14.47,15200.0
2005-02-02 13:10:00,14.47,14.47,14.46,14.46,4800.0,14.47,14.47,14.46,14.46,4800.0
2005-02-02 13:20:00,14.46,14.46,14.46,14.46,11600.0,14.46,14.46,14.46,14.46,11600.0
2005-02-02 13:30:00,14.46,14.46,14.46,14.46,7600.0,14.46,14.46,14.46,14.46,7600.0
2005-02-02 13:40:00,14.46,14.47,14.45,14.46,21600.0,14.46,14.47,14.45,14.46,21600.0
2005-02-02 13:50:00,14.46,14.46,14.42,14.42,7600.0,14.46,14.46,14.42,14.42,7600.0
2005-02-02 14:00:00,14.42,14.43,14.4,14.41,24000.0,14.42,14.43,14.4,14.41,24000.0
2005-02-02 14:10:00,14.41,14.47,14.41,14.45,18400.0,14.41,14.47,14.41,14.45,18400.0
2005-02-02 14:20:00,14.45,14.48,14.45,14.47,18800.0,14.45,14.48,14.45,14.47,18800.0
2005-02-02 14:30:00,14.47,14.47,14.36,14.39,40000.0,14.47,14.47,14.36,14.39,40000.0
2005-02-02 14:40:00,14.39,14.41,14.38,14.41,12800.0,14.39,14.41,14.38,14.41,12800.0
2005-02-02 14:50:00,14.39,14.39,14.37,14.37,15200.0,14.39,14.39,14.37,14.37,15200.0
2005-02-02 15:00:00,14.37,14.38,14.35,14.36,16400.0,14.37,14.38,14.35,14.36,16400.0
2005-02-02 15:10:00,14.36,14.38,14.35,14.35,14400.0,14.36,14.38,14.35,14.35,14400.0
2005-02-02 15:20:00,14.35,14.37,14.35,14.37,13200.0,14.35,14.37,14.35,14.37,13200.0
2005-02-02 15:30:00,14.37,14.37,14.33,14.35,24800.0,14.37,14.37,14.33,14.35,24800.0
2005-02-02 15:40:00,14.35,14.4,14.34,14.38,26000.0,14.35,14.4,14.34,14.38,26000.0
2005-02-02 15:50:00,14.38,14.43,14.38,14.41,39200.0,14.38,14.43,14.38,14.41,39200.0
2005-02-03 09:30:00,14.34,14.48,14.34,14.43,4000.0,14.34,14.48,14.34,14.43,4000.0
2005-02-03 09:40:00,14.43,14.45,14.43,14.43,4800.0,14.43,14.45,14.43,14.43,4800.0
2005-02-03 09:50:00,14.44,14.5,14.44,14.5,8000.0,14.44,14.5,14.44,14.5,8000.0
2005-02-03 10:00:00,14.49,14.49,14.4,14.4,13200.0,14.49,14.49,14.4,14.4,13200.0
2005-02-03 10:10:00,14.4,14.4,14.39,14.39,800.0,14.4,14.4,14.39,14.39,800.0
2005-02-03 10:20:00,14.37,14.37,14.36,14.36,2800.0,14.37,14.37,14.36,14.36,2800.0
2005-02-03 10:30:00,14.36,14.36,14.34,14.34,2800.0,14.36,14.36,14.34,14.34,2800.0
2005-02-03 10:40:00,14.37,14.37,14.34,14.36,9600.0,14.37,14.37,14.34,14.36,9600.0
2005-02-03 10:50:00,14.35,14.36,14.35,14.35,9200.0,14.35,14.36,14.35,14.35,9200.0
2005-02-03 11:00:00,14.36,14.36,14.33,14.34,40000.0,14.36,14.36,14.33,14.34,40000.0
2005-02-03 11:10:00,14.34,14.35,14.34,14.35,3200.0,14.34,14.35,14.34,14.35,3200.0
2005-02-03 11:20:00,14.34,14.34,14.29,14.29,6000.0,14.34,14.34,14.29,14.29,6000.0
2005-02-03 11:30:00,14.29,14.3,14.29,14.29,4800.0,14.29,14.3,14.29,14.29,4800.0
2005-02-03 11:40:00,14.29,14.3,14.29,14.3,18400.0,14.29,14.3,14.29,14.3,18400.0
2005-02-03 11:50:00,14.29,14.34,14.29,14.34,10000.0,14.29,14.34,14.29,14.34,10000.0
2005-02-03 12:00:00,14.3,14.3,14.27,14.3,4000.0,14.3,14.3,14.27,14.3,4000.0
2005-02-03 12:10:00,14.3,14.3,14.3,14.3,1200.0,14.3,14.3,14.3,14.3,1200.0
2005-02-03 12:20:00,14.3,14.3,14.3,14.3,4000.0,14.3,14.3,14.3,14.3,4000.0
2005-02-03 12:30:00,14.3,14.3,14.3,14.3,2000.0,14.3,14.3,14.3,14.3,2000.0
2005-02-03 12:40:00,14.3,14.3,14.3,14.3,2400.0,14.3,14.3,14.3,14.3,2400.0
2005-02-03 12:50:00,14.29,14.29,14.28,14.28,2000.0,14.29,14.29,14.28,14.28,2000.0
2005-02-03 13:00:00,14.28,14.28,14.27,14.28,3200.0,14.28,14.28,14.27,14.28,3200.0
2005-02-03 13:10:00,14.28,14.3,14.27,14.28,10800.0,14.28,14.3,14.27,14.28,10800.0
2005-02-03 13:20:00,14.27,14.28,14.27,14.28,4400.0,14.27,14.28,14.27,14.28,4400.0
2005-02-03 13:30:00,14.29,14.29,14.28,14.28,14800.0,14.29,14.29,14.28,14.28,14800.0
2005-02-03 13:40:00,14.28,14.28,14.28,14.28,3600.0,14.28,14.28,14.28,14.28,3600.0
2005-02-03 13:50:00,14.28,14.29,14.28,14.29,2800.0,14.28,14.29,14.28,14.29,2800.0
2005-02-03 14:00:00,14.29,14.33,14.29,14.3,25200.0,14.29,14.33,14.29,14.3,25200.0
2005-02-03 14:10:00,14.3,14.3,14.26,14.28,4400.0,14.3,14.3,14.26,14.28,4400.0
2005-02-03 14:20:00,14.27,14.32,14.27,14.3,9600.0,14.27,14.32,14.27,14.3,9600.0
2005-02-03 14:30:00,14.28,14.33,14.28,14.33,14800.0,14.28,14.33,14.28,14.33,14800.0
2005-02-03 14:40:00,14.35,14.35,14.31,14.31,6400.0,14.35,14.35,14.31,14.31,6400.0
2005-02-03 14:50:00,14.31,14.33,14.28,14.28,16800.0,14.31,14.33,14.28,14.28,16800.0
2005-02-03 15:00:00,14.28,14.3,14.28,14.3,2400.0,14.28,14.3,14.28,14.3,2400.0
2005-02-03 15:10:00,14.3,14.3,14.3,14.3,1200.0,14.3,14.3,14.3,14.3,1200.0
2005-02-03 15:20:00,14.3,14.3,14.28,14.29,16800.0,14.3,14.3,14.28,14.29,16800.0
2005-02-03 15:30:00,14.29,14.33,14.29,14.31,32400.0,14.29,14.33,14.29,14.31,32400.0
2005-02-03 15:40:00,14.3,14.3,14.28,14.28,18800.0,14.3,14.3,14.28,14.28,18800.0
2005-02-03 15:50:00,14.29,14.34,14.29,14.33,111600.0,14.29,14.34,14.29,14.33,111600.0
2005-02-04 09:30:00,14.25,14.29,14.24,14.25,22800.0,14.25,14.29,14.24,14.25,22800.0
2005-02-04 09:40:00,14.24,14.25,14.24,14.24,6400.0,14.24,14.25,14.24,14.24,6400.0
2005-02-04 09:50:00,14.21,14.26,14.19,14.26,11600.0,14.21,14.26,14.19,14.26,11600.0
2005-02-04 10:00:00,14.26,14.3,14.26,14.3,9200.0,14.26,14.3,14.26,14.3,9200.0
2005-02-04 10:10:00,14.29,14.29,14.27,14.28,16800.0,14.29,14.29,14.27,14.28,16800.0
2005-02-04 10:20:00,14.28,14.28,14.26,14.26,13600.0,14.28,14.28,14.26,14.26,13600.0
2005-02-04 10:30:00,14.26,14.26,14.22,14.24,11200.0,14.26,14.26,14.22,14.24,11200.0
2005-02-04 10:40:00,14.23,14.24,14.23,14.24,13200.0,14.23,14.24,14.23,14.24,13200.0
2005-02-04 10:50:00,14.24,14.24,14.23,14.24,7200.0,14.24,14.24,14.23,14.24,7200.0
2005-02-04 11:00:00,14.23,14.24,14.23,14.24,8800.0,14.23,14.24,14.23,14.24,8800.0
2005-02-04 11:10:00,14.23,14.24,14.23,14.23,3600.0,14.23,14.24,14.23,14.23,3600.0
2005-02-04 11:20:00,14.21,14.21,14.17,14.19,21200.0,14.21,14.21,14.17,14.19,21200.0
2005-02-04 11:30:00,14.19,14.24,14.19,14.24,13600.0,14.19,14.24,14.19,14.24,13600.0
2005-02-04 11:40:00,14.24,14.24,14.21,14.21,6800.0,14.24,14.24,14.21,14.21,6800.0
2005-02-04 11:50:00,14.2,14.2,14.17,14.19,11600.0,14.2,14.2,14.17,14.19,11600.0
2005-02-04 12:00:00,14.19,14.19,14.19,14.19,11600.0,14.19,14.19,14.19,14.19,11600.0
2005-02-04 12:10:00,14.19,14.19,14.18,14.18,7200.0,14.19,14.19,14.18,14.18,7200.0
2005-02-04 12:20:00,14.17,14.18,14.16,14.16,23600.0,14.17,14.18,14.16,14.16,23600.0
2005-02-04 12:30:00,14.16,14.17,14.16,14.17,5600.0,14.16,14.17,14.16,14.17,5600.0
2005-02-04 12:40:00,14.17,14.17,14.17,14.17,4400.0,14.17,14.17,14.17,14.17,4400.0
2005-02-04 12:50:00,14.17,14.17,14.13,14.13,14400.0,14.17,14.17,14.13,14.13,14400.0
2005-02-04 13:00:00,14.13,14.21,14.13,14.21,22000.0,14.13,14.21,14.13,14.21,22000.0
2005-02-04 13:10:00,14.21,14.21,14.19,14.19,5200.0,14.21,14.21,14.19,14.19,5200.0
2005-02-04 13:20:00,14.2,14.2,14.2,14.2,6000.0,14.2,14.2,14.2,14.2,6000.0
2005-02-04 13:30:00,14.21,14.21,14.2,14.2,3600.0,14.21,14.21,14.2,14.2,3600.0
2005-02-04 13:40:00,14.2,14.22,14.2,14.22,22400.0,14.2,14.22,14.2,14.22,22400.0
2005-02-04 13:50:00,14.2,14.22,14.2,14.22,10400.0,14.2,14.22,14.2,14.22,10400.0
2005-02-04 14:00:00,14.22,14.22,14.21,14.21,4800.0,14.22,14.22,14.21,14.21,4800.0
2005-02-04 14:10:00,14.21,14.21,14.18,14.19,6400.0,14.21,14.21,14.18,14.19,6400.0
2005-02-04 14:20:00,14.2,14.2,14.18,14.2,4400.0,14.2,14.2,14.18,14.2,4400.0
2005-02-04 14:30:00,14.18,14.22,14.18,14.21,9600.0,14.18,14.22,14.18,14.21,9600.0
2005-02-04 14:40:00,14.21,14.21,14.16,14.16,11600.0,14.21,14.21,14.16,14.16,11600.0
2005-02-04 14:50:00,14.16,14.19,14.16,14.19,6800.0,14.16,14.19,14.16,14.19,6800.0
2005-02-04 15:00:00,14.19,14.2,14.19,14.19,18800.0,14.19,14.2,14.19,14.19,18800.0
2005-02-04 15:10:00,14.2,14.2,14.19,14.19,24800.0,14.2,14.2,14.19,14.19,24800.0
2005-02-04 15:20:00,14.19,14.19,14.18,14.19,14000.0,14.19,14.19,14.18,14.19,14000.0
2005-02-04 15:30:00,14.19,14.21,14.19,14.21,15200.0,14.19,14.21,14.19,14.21,15200.0
2005-02-04 15:40:00,14.21,14.23,14.21,14.23,20400.0,14.21,14.23,14.21,14.23,20400.0
2005-02-04 15:50:00,14.23,14.24,14.2,14.24,46800.0,14.23,14.24,14.2,14.24,46800.0
2005-02-07 09:30:00,14.11,14.3,14.11,14.19,33200.0,14.11,14.3,14.11,14.19,33200.0
2005-02-07 09:40:00,14.2,14.21,14.17,14.17,13600.0,14.2,14.21,14.17,14.17,13600.0
2005-02-07 09:50:00,14.21,14.21,14.2,14.21,6800.0,14.21,14.21,14.2,14.21,6800.0
2005-02-07 10:00:00,14.21,14.23,14.21,14.21,4800.0,14.21,14.23,14.21,14.21,4800.0
2005-02-07 10:10:00,14.23,14.24,14.21,14.22,8800.0,14.23,14.24,14.21,14.22,8800.0
2005-02-07 10:20:00,14.22,14.22,14.14,14.18,23600.0,14.22,14.22,14.14,14.18,23600.0
2005-02-07 10:30:00,14.18,14.19,14.16,14.19,4000.0,14.18,14.19,14.16,14.19,4000.0
2005-02-07 10:40:00,14.19,14.21,14.19,14.19,8400.0,14.19,14.21,14.19,14.19,8400.0
2005-02-07 10:50:00,14.19,14.2,14.18,14.19,6400.0,14.19,14.2,14.18,14.19,6400.0
2005-02-07 11:00:00,14.2,14.2,14.19,14.19,6800.0,14.2,14.2,14.19,14.19,6800.0
2005-02-07 11:10:00,14.19,14.23,14.19,14.2,7600.0,14.19,14.23,14.19,14.2,7600.0
2005-02-07 11:20:00,14.19,14.19,14.15,14.18,12400.0,14.19,14.19,14.15,14.18,12400.0
2005-02-07 11:30:00,14.18,14.18,14.17,14.17,4800.0,14.18,14.18,14.17,14.17,4800.0
2005-02-07 11:40:00,14.18,14.18,14.17,14.18,10000.0,14.18,14.18,14.17,14.18,10000.0
2005-02-07 11:50:00,14.18,14.18,14.17,14.17,3600.0,14.18,14.18,14.17,14.17,3600.0
2005-02-07 12:00:00,14.17,14.17,14.17,14.17,3600.0,14.17,14.17,14.17,14.17,3600.0
2005-02-07 12:10:00,14.17,14.18,14.17,14.18,3200.0,14.17,14.18,14.17,14.18,3200.0
2005-02-07 12:20:00,14.17,14.18,14.17,14.18,5200.0,14.17,14.18,14.17,14.18,5200.0
2005-02-07 12:30:00,14.18,14.19,14.17,14.19,3600.0,14.18,14.19,14.17,14.19,3600.0
2005-02-07 12:40:00,14.17,14.18,14.17,14.17,2800.0,14.17,14.18,14.17,14.17,2800.0
2005-02-07 12:50:00,14.17,14.17,14.17,14.17,2800.0,14.17,14.17,14.17,14.17,2800.0
2005-02-07 13:00:00,14.17,14.18,14.15,14.15,22800.0,14.17,14.18,14.15,14.15,22800.0
2005-02-07 13:10:00,14.15,14.15,14.15,14.15,4000.0,14.15,14.15,14.15,14.15,4000.0
2005-02-07 13:20:00,14.15,14.17,14.15,14.17,5600.0,14.15,14.17,14.15,14.17,5600.0
2005-02-07 13:30:00,14.18,14.2,14.15,14.18,24400.0,14.18,14.2,14.15,14.18,24400.0
2005-02-07 13:40:00,14.16,14.17,14.15,14.15,8000.0,14.16,14.17,14.15,14.15,8000.0
2005-02-07 13:50:00,14.15,14.15,14.14,14.15,19200.0,14.15,14.15,14.14,14.15,19200.0
2005-02-07 14:00:00,14.14,14.14,14.13,14.13,6000.0,14.14,14.14,14.13,14.13,6000.0
2005-02-07 14:10:00,14.13,14.15,14.13,14.13,5200.0,14.13,14.15,14.13,14.13,5200.0
2005-02-07 14:20:00,14.13,14.13,14.13,14.13,7600.0,14.13,14.13,14.13,14.13,7600.0
2005-02-07 14:30:00,14.13,14.13,14.12,14.12,7600.0,14.13,14.13,14.12,14.12,7600.0
2005-02-07 14:40:00,14.13,14.15,14.13,14.15,3600.0,14.13,14.15,14.13,14.15,3600.0
2005-02-07 14:50:00,14.15,14.2,14.15,14.2,12000.0,14.15,14.2,14.15,14.2,12000.0
2005-02-07 15:00:00,14.21,14.21,14.2,14.21,3600.0,14.21,14.21,14.2,14.21,3600.0
2005-02-07 15:10:00,14.21,14.22,14.21,14.22,8000.0,14.21,14.22,14.21,14.22,8000.0
2005-02-07 15:20:00,14.22,14.23,14.22,14.23,25200.0,14.22,14.23,14.22,14.23,25200.0
2005-02-07 15:30:00,14.22,14.23,14.22,14.22,15600.0,14.22,14.23,14.22,14.22,15600.0
2005-02-07 15:40:00,14.22,14.25,14.22,14.24,11200.0,14.22,14.25,14.22,14.24,11200.0
2005-02-07 15:50:00,14.24,14.25,14.23,14.24,19600.0,14.24,14.25,14.23,14.24,19600.0
2005-02-08 09:30:00,14.32,14.32,14.09,14.17,27600.0,14.32,14.32,14.09,14.17,27600.0
2005-02-08 09:40:00,14.18,14.22,14.14,14.14,13600.0,14.18,14.22,14.14,14.14,13600.0
2005-02-08 09:50:00,14.15,14.2,14.15,14.15,5200.0,14.15,14.2,14.15,14.15,5200.0
2005-02-08 10:00:00,14.16,14.17,14.15,14.15,4000.0,14.16,14.17,14.15,14.15,4000.0
2005-02-08 10:10:00,14.16,14.25,14.16,14.22,17200.0,14.16,14.25,14.16,14.22,17200.0
2005-02-08 10:20:00,14.23,14.24,14.22,14.22,2800.0,14.23,14.24,14.22,14.22,2800.0
2005-02-08 10:30:00,14.23,14.25,14.23,14.25,6800.0,14.23,14.25,14.23,14.25,6800.0
2005-02-08 10:40:00,14.25,14.26,14.24,14.26,10400.0,14.25,14.26,14.24,14.26,10400.0
2005-02-08 10:50:00,14.27,14.28,14.25,14.28,12400.0,14.27,14.28,14.25,14.28,12400.0
2005-02-08 11:00:00,14.29,14.31,14.29,14.3,16800.0,14.29,14.31,14.29,14.3,16800.0
2005-02-08 11:10:00,14.3,14.3,14.27,14.28,45200.0,14.3,14.3,14.27,14.28,45200.0
2005-02-08 11:20:00,14.28,14.28,14.28,14.28,12800.0,14.28,14.28,14.28,14.28,12800.0
2005-02-08 11:30:00,14.28,14.28,14.28,14.28,5200.0,14.28,14.28,14.28,14.28,5200.0
2005-02-08 11:40:00,14.28,14.29,14.28,14.29,17600.0,14.28,14.29,14.28,14.29,17600.0
2005-02-08 11:50:00,14.29,14.3,14.28,14.29,17600.0,14.29,14.3,14.28,14.29,17600.0
2005-02-08 12:00:00,14.29,14.29,14.28,14.29,14000.0,14.29,14.29,14.28,14.29,14000.0
2005-02-08 12:10:00,14.3,14.3,14.29,14.29,17200.0,14.3,14.3,14.29,14.29,17200.0
2005-02-08 12:20:00,14.3,14.3,14.3,14.3,3200.0,14.3,14.3,14.3,14.3,3200.0
2005-02-08 12:30:00,14.29,14.31,14.29,14.31,9200.0,14.29,14.31,14.29,14.31,9200.0
2005-02-08 12:40:00,14.31,14.31,14.3,14.31,5200.0,14.31,14.31,14.3,14.31,5200.0
2005-02-08 12:50:00,14.31,14.31,14.3,14.3,5600.0,14.31,14.31,14.3,14.3,5600.0
2005-02-08 13:00:00,14.3,14.31,14.3,14.31,4000.0,14.3,14.31,14.3,14.31,4000.0
2005-02-08 13:10:00,14.31,14.31,14.3,14.3,1200.0,14.31,14.31,14.3,14.3,1200.0
2005-02-08 13:20:00,14.3,14.31,14.3,14.31,51200.0,14.3,14.31,14.3,14.31,51200.0
2005-02-08 13:30:00,14.3,14.3,14.3,14.3,1200.0,14.3,14.3,14.3,14.3,1200.0
2005-02-08 13:40:00,14.3,14.31,14.3,14.3,10400.0,14.3,14.31,14.3,14.3,10400.0
2005-02-08 13:50:00,14.3,14.31,14.3,14.31,2400.0,14.3,14.31,14.3,14.31,2400.0
2005-02-08 14:00:00,14.31,14.31,14.3,14.31,19600.0,14.31,14.31,14.3,14.31,19600.0
2005-02-08 14:10:00,14.31,14.32,14.3,14.32,7200.0,14.31,14.32,14.3,14.32,7200.0
2005-02-08 14:20:00,14.33,14.39,14.33,14.39,100400.0,14.33,14.39,14.33,14.39,100400.0
2005-02-08 14:30:00,14.38,14.41,14.36,14.38,85200.0,14.38,14.41,14.36,14.38,85200.0
2005-02-08 14:40:00,14.38,14.4,14.33,14.38,82400.0,14.38,14.4,14.33,14.38,82400.0
2005-02-08 14:50:00,14.38,14.42,14.38,14.38,13200.0,14.38,14.42,14.38,14.38,13200.0
2005-02-08 15:00:00,14.4,14.4,14.39,14.4,8800.0,14.4,14.4,14.39,14.4,8800.0
2005-02-08 15:10:00,14.4,14.49,14.39,14.44,91200.0,14.4,14.49,14.39,14.44,91200.0
2005-02-08 15:20:00,14.44,14.44,14.42,14.42,14000.0,14.44,14.44,14.42,14.42,14000.0
2005-02-08 15:30:00,14.41,14.41,14.4,14.4,14400.0,14.41,14.41,14.4,14.4,14400.0
2005-02-08 15:40:00,14.4,14.4,14.36,14.39,94800.0,14.4,14.4,14.36,14.39,94800.0
2005-02-08 15:50:00,14.4,14.4,14.37,14.4,113600.0,14.4,14.4,14.37,14.4,113600.0
2005-02-09 09:30:00,14.37,14.44,14.34,14.37,7600.0,14.37,14.44,14.34,14.37,7600.0
2005-02-09 09:40:00,14.37,14.44,14.37,14.44,8400.0,14.37,14.44,14.37,14.44,8400.0
2005-02-09 09:50:00,14.41,14.42,14.38,14.38,9200.0,14.41,14.42,14.38,14.38,9200.0
2005-02-09 10:00:00,14.38,14.4,14.38,14.38,11200.0,14.38,14.4,14.38,14.38,11200.0
2005-02-09 10:10:00,14.38,14.39,14.38,14.38,8400.0,14.38,14.39,14.38,14.38,8400.0
2005-02-09 10:20:00,14.38,14.38,14.3,14.3,36000.0,14.38,14.38,14.3,14.3,36000.0
2005-02-09 10:30:00,14.3,14.3,14.28,14.28,1600.0,14.3,14.3,14.28,14.28,1600.0
2005-02-09 10:40:00,14.28,14.3,14.26,14.28,10800.0,14.28,14.3,14.26,14.28,10800.0
2005-02-09 10:50:00,14.3,14.3,14.27,14.29,2800.0,14.3,14.3,14.27,14.29,2800.0
2005-02-09 11:00:00,14.29,14.29,14.27,14.29,5600.0,14.29,14.29,14.27,14.29,5600.0
2005-02-09 11:10:00,14.3,14.32,14.3,14.32,3600.0,14.3,14.32,14.3,14.32,3600.0
2005-02-09 11:20:00,14.32,14.36,14.32,14.34,9600.0,14.32,14.36,14.32,14.34,9600.0
2005-02-09 11:30:00,14.34,14.34,14.33,14.33,2400.0,14.34,14.34,14.33,14.33,2400.0
2005-02-09 11:40:00,14.32,14.32,14.32,14.32,3600.0,14.32,14.32,14.32,14.32,3600.0
2005-02-09 11:50:00,14.31,14.31,14.31,14.31,2400.0,14.31,14.31,14.31,14.31,2400.0
2005-02-09 12:00:00,14.31,14.33,14.31,14.33,11600.0,14.31,14.33,14.31,14.33,11600.0
2005-02-09 12:10:00,14.34,14.34,14.33,14.33,1600.0,14.34,14.34,14.33,14.33,1600.0
2005-02-09 12:20:00,14.33,14.33,14.33,14.33,800.0,14.33,14.33,14.33,14.33,800.0
2005-02-09 12:30:00,14.34,14.34,14.33,14.33,2000.0,14.34,14.34,14.33,14.33,2000.0
2005-02-09 12:40:00,14.33,14.33,14.33,14.33,1600.0,14.33,14.33,14.33,14.33,1600.0
2005-02-09 12:50:00,14.33,14.33,14.33,14.33,1200.0,14.33,14.33,14.33,14.33,1200.0
2005-02-09 13:00:00,14.33,14.38,14.33,14.37,9200.0,14.33,14.38,14.33,14.37,9200.0
2005-02-09 13:10:00,14.37,14.38,14.37,14.38,2800.0,14.37,14.38,14.37,14.38,2800.0
2005-02-09 13:20:00,14.37,14.39,14.37,14.39,3600.0,14.37,14.39,14.37,14.39,3600.0
2005-02-09 13:30:00,14.39,14.4,14.39,14.39,2400.0,14.39,14.4,14.39,14.39,2400.0
2005-02-09 13:40:00,14.4,14.4,14.38,14.38,4800.0,14.4,14.4,14.38,14.38,4800.0
2005-02-09 13:50:00,14.38,14.41,14.38,14.41,5600.0,14.38,14.41,14.38,14.41,5600.0
2005-02-09 14:00:00,14.42,14.42,14.38,14.38,23200.0,14.42,14.42,14.38,14.38,23200.0
2005-02-09 14:10:00,14.38,14.4,14.38,14.4,12800.0,14.38,14.4,14.38,14.4,12800.0
2005-02-09 14:20:00,14.4,14.4,14.39,14.39,9600.0,14.4,14.4,14.39,14.39,9600.0
2005-02-09 14:30:00,14.4,14.42,14.4,14.42,15200.0,14.4,14.42,14.4,14.42,15200.0
2005-02-09 14:40:00,14.42,14.42,14.41,14.42,11200.0,14.42,14.42,14.41,14.42,11200.0
2005-02-09 14:50:00,14.42,14.42,14.42,14.42,2400.0,14.42,14.42,14.42,14.42,2400.0
2005-02-09 15:00:00,14.42,14.43,14.42,14.42,9600.0,14.42,14.43,14.42,14.42,9600.0
2005-02-09 15:10:00,14.41,14.42,14.4,14.41,10000.0,14.41,14.42,14.4,14.41,10000.0
2005-02-09 15:20:00,14.41,14.42,14.4,14.41,14800.0,14.41,14.42,14.4,14.41,14800.0
2005-02-09 15:30:00,14.39,14.4,14.35,14.36,8000.0,14.39,14.4,14.35,14.36,8000.0
2005-02-09 15:40:00,14.33,14.34,14.31,14.31,14400.0,14.33,14.34,14.31,14.31,14400.0
2005-02-09 15:50:00,14.31,14.31,14.25,14.28,34000.0,14.31,14.31,14.25,14.28,34000.0
2005-02-10 09:30:00,14.34,14.34,14.19,14.21,14800.0,14.34,14.34,14.19,14.21,14800.0
2005-02-10 09:40:00,14.2,14.22,14.2,14.22,3600.0,14.2,14.22,14.2,14.22,3600.0
2005-02-10 09:50:00,14.22,14.25,14.22,14.24,4400.0,14.22,14.25,14.22,14.24,4400.0
2005-02-10 10:00:00,14.24,14.25,14.24,14.24,9200.0,14.24,14.25,14.24,14.24,9200.0
2005-02-10 10:10:00,14.24,14.24,14.21,14.21,20800.0,14.24,14.24,14.21,14.21,20800.0
2005-02-10 10:20:00,14.22,14.22,14.22,14.22,2000.0,14.22,14.22,14.22,14.22,2000.0
2005-02-10 10:30:00,14.21,14.21,14.21,14.21,20400.0,14.21,14.21,14.21,14.21,20400.0
2005-02-10 10:40:00,14.21,14.21,14.11,14.15,18000.0,14.21,14.21,14.11,14.15,18000.0
2005-02-10 10:50:00,14.15,14.17,14.15,14.17,6800.0,14.15,14.17,14.15,14.17,6800.0
2005-02-10 11:00:00,14.17,14.21,14.17,14.21,5200.0,14.17,14.21,14.17,14.21,5200.0
2005-02-10 11:10:00,14.2,14.2,14.19,14.19,6400.0,14.2,14.2,14.19,14.19,6400.0
2005-02-10 11:20:00,14.19,14.19,14.19,14.19,4400.0,14.19,14.19,14.19,14.19,4400.0
2005-02-10 11:30:00,14.21,14.21,14.21,14.21,400.0,14.21,14.21,14.21,14.21,400.0
2005-02-10 11:40:00,14.21,14.21,14.19,14.2,6400.0,14.21,14.21,14.19,14.2,6400.0
2005-02-10 11:50:00,14.2,14.2,14.18,14.18,6400.0,14.2,14.2,14.18,14.18,6400.0
2005-02-10 12:00:00,14.17,14.17,14.16,14.16,6000.0,14.17,14.17,14.16,14.16,6000.0
2005-02-10 12:10:00,14.17,14.17,14.17,14.17,1600.0,14.17,14.17,14.17,14.17,1600.0
2005-02-10 12:20:00,14.17,14.22,14.17,14.19,2800.0,14.17,14.22,14.17,14.19,2800.0
2005-02-10 12:30:00,14.2,14.23,14.2,14.23,7200.0,14.2,14.23,14.2,14.23,7200.0
2005-02-10 12:40:00,14.2,14.2,14.2,14.2,800.0,14.2,14.2,14.2,14.2,800.0
2005-02-10 12:50:00,14.22,14.22,14.22,14.22,2800.0,14.22,14.22,14.22,14.22,2800.0
2005-02-10 13:00:00,14.22,14.23,14.22,14.23,800.0,14.22,14.23,14.22,14.23,800.0
2005-02-10 13:10:00,14.22,14.23,14.22,14.23,1200.0,14.22,14.23,14.22,14.23,1200.0
2005-02-10 13:20:00,14.22,14.23,14.22,14.22,3600.0,14.22,14.23,14.22,14.22,3600.0
2005-02-10 13:30:00,14.23,14.24,14.23,14.24,2000.0,14.23,14.24,14.23,14.24,2000.0
2005-02-10 13:40:00,14.23,14.25,14.23,14.24,2000.0,14.23,14.25,14.23,14.24,2000.0
2005-02-10 13:50:00,14.24,14.25,14.23,14.23,8000.0,14.24,14.25,14.23,14.23,8000.0
2005-02-10 14:00:00,14.24,14.25,14.23,14.24,13600.0,14.24,14.25,14.23,14.24,13600.0
2005-02-10 14:10:00,14.23,14.24,14.23,14.23,5200.0,14.23,14.24,14.23,14.23,5200.0
2005-02-10 14:20:00,14.24,14.24,14.24,14.24,13200.0,14.24,14.24,14.24,14.24,13200.0
2005-02-10 14:30:00,14.24,14.24,14.21,14.22,17200.0,14.24,14.24,14.21,14.22,17200.0
2005-02-10 14:40:00,14.21,14.21,14.18,14.18,5200.0,14.21,14.21,14.18,14.18,5200.0
2005-02-10 14:50:00,14.18,14.2,14.17,14.2,2800.0,14.18,14.2,14.17,14.2,2800.0
2005-02-10 15:00:00,14.22,14.23,14.22,14.23,1200.0,14.22,14.23,14.22,14.23,1200.0
2005-02-10 15:10:00,14.24,14.25,14.23,14.25,6000.0,14.24,14.25,14.23,14.25,6000.0
2005-02-10 15:20:00,14.25,14.25,14.22,14.23,32800.0,14.25,14.25,14.22,14.23,32800.0
2005-02-10 15:30:00,14.23,14.24,14.21,14.21,21200.0,14.23,14.24,14.21,14.21,21200.0
2005-02-10 15:40:00,14.2,14.22,14.2,14.21,11600.0,14.2,14.22,14.2,14.21,11600.0
2005-02-10 15:50:00,14.21,14.23,14.2,14.22,20800.0,14.21,14.23,14.2,14.22,20800.0
2005-02-11 09:30:00,14.18,14.26,14.18,14.18,10000.0,14.18,14.26,14.18,14.18,10000.0
2005-02-11 09:40:00,14.18,14.19,14.18,14.19,7600.0,14.18,14.19,14.18,14.19,7600.0
2005-02-11 09:50:00,14.19,14.19,14.18,14.19,5200.0,14.19,14.19,14.18,14.19,5200.0
2005-02-11 10:00:00,14.18,14.19,14.18,14.19,4400.0,14.18,14.19,14.18,14.19,4400.0
2005-02-11 10:10:00,14.18,14.18,14.17,14.18,11200.0,14.18,14.18,14.17,14.18,11200.0
2005-02-11 10:20:00,14.18,14.18,14.17,14.18,2800.0,14.18,14.18,14.17,14.18,2800.0
2005-02-11 10:30:00,14.18,14.18,14.14,14.17,10800.0,14.18,14.18,14.14,14.17,10800.0
2005-02-11 10:40:00,14.16,14.18,14.16,14.18,1600.0,14.16,14.18,14.16,14.18,1600.0
2005-02-11 10:50:00,14.18,14.18,14.18,14.18,1600.0,14.18,14.18,14.18,14.18,1600.0
2005-02-11 11:00:00,14.2,14.24,14.2,14.2,8400.0,14.2,14.24,14.2,14.2,8400.0
2005-02-11 11:10:00,14.22,14.26,14.2,14.24,19200.0,14.22,14.26,14.2,14.24,19200.0
2005-02-11 11:20:00,14.28,14.38,14.28,14.38,14400.0,14.28,14.38,14.28,14.38,14400.0
2005-02-11 11:30:00,14.39,14.42,14.34,14.34,10400.0,14.39,14.42,14.34,14.34,10400.0
2005-02-11 11:40:00,14.35,14.35,14.33,14.34,5200.0,14.35,14.35,14.33,14.34,5200.0
2005-02-11 11:50:00,14.32,14.32,14.32,14.32,4000.0,14.32,14.32,14.32,14.32,4000.0
2005-02-11 12:00:00,14.32,14.33,14.31,14.32,3200.0,14.32,14.33,14.31,14.32,3200.0
2005-02-11 12:10:00,14.32,14.33,14.31,14.31,13600.0,14.32,14.33,14.31,14.31,13600.0
2005-02-11 12:20:00,14.31,14.33,14.31,14.33,5200.0,14.31,14.33,14.31,14.33,5200.0
2005-02-11 12:30:00,14.33,14.33,14.32,14.33,6400.0,14.33,14.33,14.32,14.33,6400.0
2005-02-11 12:40:00,14.33,14.37,14.33,14.37,6800.0,14.33,14.37,14.33,14.37,6800.0
2005-02-11 12:50:00,14.37,14.38,14.36,14.37,3600.0,14.37,14.38,14.36,14.37,3600.0
2005-02-11 13:00:00,14.37,14.4,14.37,14.37,9200.0,14.37,14.4,14.37,14.37,9200.0
2005-02-11 13:10:00,14.37,14.37,14.37,14.37,3600.0,14.37,14.37,14.37,14.37,3600.0
2005-02-11 13:20:00,14.37,14.37,14.37,14.37,7600.0,14.37,14.37,14.37,14.37,7600.0
2005-02-11 13:30:00,14.37,14.38,14.37,14.37,10000.0,14.37,14.38,14.37,14.37,10000.0
2005-02-11 13:40:00,14.37,14.38,14.37,14.38,6800.0,14.37,14.38,14.37,14.38,6800.0
2005-02-11 13:50:00,14.38,14.39,14.38,14.39,8000.0,14.38,14.39,14.38,14.39,8000.0
2005-02-11 14:00:00,14.39,14.45,14.39,14.43,55600.0,14.39,14.45,14.39,14.43,55600.0
2005-02-11 14:10:00,14.42,14.43,14.4,14.41,12800.0,14.42,14.43,14.4,14.41,12800.0
2005-02-11 14:20:00,14.41,14.42,14.41,14.41,23600.0,14.41,14.42,14.41,14.41,23600.0
2005-02-11 14:30:00,14.43,14.46,14.43,14.46,17200.0,14.43,14.46,14.43,14.46,17200.0
2005-02-11 14:40:00,14.45,14.45,14.38,14.38,10400.0,14.45,14.45,14.38,14.38,10400.0
2005-02-11 14:50:00,14.38,14.42,14.38,14.4,9600.0,14.38,14.42,14.38,14.4,9600.0
2005-02-11 15:00:00,14.4,14.42,14.39,14.39,7200.0,14.4,14.42,14.39,14.39,7200.0
2005-02-11 15:10:00,14.39,14.42,14.39,14.42,6000.0,14.39,14.42,14.39,14.42,6000.0
2005-02-11 15:20:00,14.43,14.43,14.42,14.42,9200.0,14.43,14.43,14.42,14.42,9200.0
2005-02-11 15:30:00,14.42,14.44,14.42,14.44,5600.0,14.42,14.44,14.42,14.44,5600.0
2005-02-11 15:40:00,14.43,14.47,14.43,14.47,10800.0,14.43,14.47,14.43,14.47,10800.0
2005-02-11 15:50:00,14.46,14.46,14.41,14.42,26000.0,14.46,14.46,14.41,14.42,26000.0
2005-02-14 09:30:00,14.34,14.42,14.34,14.41,10000.0,14.34,14.42,14.34,14.41,10000.0
2005-02-14 09:40:00,14.4,14.4,14.35,14.36,6400.0,14.4,14.4,14.35,14.36,6400.0
2005-02-14 09:50:00,14.37,14.37,14.35,14.35,2400.0,14.37,14.37,14.35,14.35,2400.0
2005-02-14 10:00:00,14.35,14.36,14.35,14.35,4400.0,14.35,14.36,14.35,14.35,4400.0
2005-02-14 10:10:00,14.37,14.4,14.35,14.35,7600.0,14.37,14.4,14.35,14.35,7600.0
2005-02-14 10:20:00,14.36,14.4,14.36,14.4,2000.0,14.36,14.4,14.36,14.4,2000.0
2005-02-14 10:30:00,14.42,14.42,14.4,14.4,4800.0,14.42,14.42,14.4,14.4,4800.0
2005-02-14 10:40:00,14.41,14.41,14.38,14.38,3600.0,14.41,14.41,14.38,14.38,3600.0
2005-02-14 10:50:00,14.38,14.38,14.38,14.38,3600.0,14.38,14.38,14.38,14.38,3600.0
2005-02-14 11:00:00,14.38,14.38,13.88,13.88,23200.0,14.38,14.38,13.88,13.88,23200.0
2005-02-14 11:10:00,14.34,14.34,14.33,14.33,2800.0,14.34,14.34,14.33,14.33,2800.0
2005-02-14 11:20:00,14.32,14.32,14.3,14.3,7600.0,14.32,14.32,14.3,14.3,7600.0
2005-02-14 11:30:00,14.3,14.31,14.3,14.31,4400.0,14.3,14.31,14.3,14.31,4400.0
2005-02-14 11:40:00,14.33,14.33,14.33,14.33,1200.0,14.33,14.33,14.33,14.33,1200.0
2005-02-14 11:50:00,14.32,14.37,14.32,14.35,4000.0,14.32,14.37,14.32,14.35,4000.0
2005-02-14 12:00:00,14.35,14.37,14.35,14.35,4000.0,14.35,14.37,14.35,14.35,4000.0
2005-02-14 12:10:00,14.37,14.42,14.37,14.37,8400.0,14.37,14.42,14.37,14.37,8400.0
2005-02-14 12:20:00,14.37,14.37,14.37,14.37,400.0,14.37,14.37,14.37,14.37,400.0
2005-02-14 12:30:00,14.38,14.38,14.38,14.38,400.0,14.38,14.38,14.38,14.38,400.0
2005-02-14 12:40:00,14.37,14.37,14.35,14.35,20400.0,14.37,14.37,14.35,14.35,20400.0
2005-02-14 12:50:00,14.35,14.35,14.35,14.35,1600.0,14.35,14.35,14.35,14.35,1600.0
2005-02-14 13:00:00,14.35,14.35,14.35,14.35,800.0,14.35,14.35,14.35,14.35,800.0
2005-02-14 13:10:00,14.35,14.35,14.35,14.35,400.0,14.35,14.35,14.35,14.35,400.0
2005-02-14 13:20:00,14.36,14.36,14.36,14.36,8400.0,14.36,14.36,14.36,14.36,8400.0
2005-02-14 13:30:00,14.35,14.35,14.34,14.35,8000.0,14.35,14.35,14.34,14.35,8000.0
2005-02-14 13:40:00,14.35,14.35,14.31,14.31,3200.0,14.35,14.35,14.31,14.31,3200.0
2005-02-14 13:50:00,14.31,14.31,14.25,14.25,3600.0,14.31,14.31,14.25,14.25,3600.0
2005-02-14 14:00:00,14.24,14.28,14.24,14.28,2800.0,14.24,14.28,14.24,14.28,2800.0
2005-02-14 14:10:00,14.28,14.29,14.28,14.29,1200.0,14.28,14.29,14.28,14.29,1200.0
2005-02-14 14:20:00,14.3,14.3,14.29,14.29,4800.0,14.3,14.3,14.29,14.29,4800.0
2005-02-14 14:30:00,14.29,14.33,14.29,14.33,6000.0,14.29,14.33,14.29,14.33,6000.0
2005-02-14 14:40:00,14.33,14.34,14.32,14.32,1600.0,14.33,14.34,14.32,14.32,1600.0
2005-02-14 14:50:00,14.37,14.37,14.33,14.33,3200.0,14.37,14.37,14.33,14.33,3200.0
2005-02-14 15:00:00,14.32,14.34,14.32,14.33,2800.0,14.32,14.34,14.32,14.33,2800.0
2005-02-14 15:10:00,14.34,14.34,14.33,14.33,5600.0,14.34,14.34,14.33,14.33,5600.0
2005-02-14 15:20:00,14.34,14.34,14.34,14.34,4000.0,14.34,14.34,14.34,14.34,4000.0
2005-02-14 15:30:00,14.34,14.34,14.33,14.34,6000.0,14.34,14.34,14.33,14.34,6000.0
2005-02-14 15:40:00,14.34,14.35,14.33,14.34,43600.0,14.34,14.35,14.33,14.34,43600.0
2005-02-14 15:50:00,14.34,14.38,14.29,14.31,40400.0,14.34,14.38,14.29,14.31,40400.0
2005-02-15 09:30:00,14.3,14.34,14.3,14.33,21600.0,14.3,14.34,14.3,14.33,21600.0
2005-02-15 09:40:00,14.33,14.34,14.33,14.34,8800.0,14.33,14.34,14.33,14.34,8800.0
2005-02-15 09:50:00,14.33,14.33,14.33,14.33,3200.0,14.33,14.33,14.33,14.33,3200.0
2005-02-15 10:00:00,14.33,14.33,14.33,14.33,2800.0,14.33,14.33,14.33,14.33,2800.0
2005-02-15 10:10:00,14.33,14.34,14.33,14.34,13200.0,14.33,14.34,14.33,14.34,13200.0
2005-02-15 10:20:00,14.33,14.34,14.33,14.34,25200.0,14.33,14.34,14.33,14.34,25200.0
2005-02-15 10:30:00,14.33,14.34,14.33,14.34,12000.0,14.33,14.34,14.33,14.34,12000.0
2005-02-15 10:40:00,14.33,14.36,14.33,14.36,6000.0,14.33,14.36,14.33,14.36,6000.0
2005-02-15 10:50:00,14.34,14.34,14.34,14.34,15600.0,14.34,14.34,14.34,14.34,15600.0
2005-02-15 11:00:00,14.34,14.36,14.33,14.33,24800.0,14.34,14.36,14.33,14.33,24800.0
2005-02-15 11:10:00,14.34,14.35,14.33,14.34,25600.0,14.34,14.35,14.33,14.34,25600.0
2005-02-15 11:20:00,14.33,14.33,14.32,14.33,17600.0,14.33,14.33,14.32,14.33,17600.0
2005-02-15 11:30:00,14.33,14.33,14.33,14.33,2400.0,14.33,14.33,14.33,14.33,2400.0
2005-02-15 11:40:00,14.33,14.33,14.32,14.32,30400.0,14.33,14.33,14.32,14.32,30400.0
2005-02-15 11:50:00,14.32,14.32,14.31,14.31,18000.0,14.32,14.32,14.31,14.31,18000.0
2005-02-15 12:00:00,14.32,14.34,14.32,14.34,13600.0,14.32,14.34,14.32,14.34,13600.0
2005-02-15 12:10:00,14.34,14.34,14.34,14.34,3600.0,14.34,14.34,14.34,14.34,3600.0
2005-02-15 12:20:00,14.34,14.34,14.34,14.34,1600.0,14.34,14.34,14.34,14.34,1600.0
2005-02-15 12:30:00,14.34,14.34,14.33,14.34,2800.0,14.34,14.34,14.33,14.34,2800.0
2005-02-15 12:40:00,14.35,14.36,14.34,14.36,5200.0,14.35,14.36,14.34,14.36,5200.0
2005-02-15 12:50:00,14.35,14.36,14.34,14.34,26000.0,14.35,14.36,14.34,14.34,26000.0
2005-02-15 13:00:00,14.34,14.34,14.33,14.33,14800.0,14.34,14.34,14.33,14.33,14800.0
2005-02-15 13:10:00,14.33,14.35,14.33,14.35,18400.0,14.33,14.35,14.33,14.35,18400.0
2005-02-15 13:20:00,14.33,14.33,14.33,14.33,6000.0,14.33,14.33,14.33,14.33,6000.0
2005-02-15 13:30:00,14.33,14.33,14.25,14.28,30000.0,14.33,14.33,14.25,14.28,30000.0
2005-02-15 13:40:00,14.27,14.28,14.27,14.28,4400.0,14.27,14.28,14.27,14.28,4400.0
2005-02-15 13:50:00,14.29,14.31,14.29,14.31,79600.0,14.29,14.31,14.29,14.31,79600.0
2005-02-15 14:00:00,14.31,14.31,14.28,14.31,13200.0,14.31,14.31,14.28,14.31,13200.0
2005-02-15 14:10:00,14.31,14.31,14.29,14.29,9600.0,14.31,14.31,14.29,14.29,9600.0
2005-02-15 14:20:00,14.29,14.29,14.29,14.29,7200.0,14.29,14.29,14.29,14.29,7200.0
2005-02-15 14:30:00,14.29,14.34,14.29,14.3,13200.0,14.29,14.34,14.29,14.3,13200.0
2005-02-15 14:40:00,14.3,14.3,14.3,14.3,10400.0,14.3,14.3,14.3,14.3,10400.0
2005-02-15 14:50:00,14.3,14.3,14.28,14.28,24400.0,14.3,14.3,14.28,14.28,24400.0
2005-02-15 15:00:00,14.28,14.28,14.28,14.28,8400.0,14.28,14.28,14.28,14.28,8400.0
2005-02-15 15:10:00,14.28,14.29,14.28,14.29,17200.0,14.28,14.29,14.28,14.29,17200.0
2005-02-15 15:20:00,14.28,14.29,14.28,14.29,12800.0,14.28,14.29,14.28,14.29,12800.0
2005-02-15 15:30:00,14.28,14.3,14.28,14.28,21600.0,14.28,14.3,14.28,14.28,21600.0
2005-02-15 15:40:00,14.28,14.31,14.28,14.31,19200.0,14.28,14.31,14.28,14.31,19200.0
2005-02-15 15:50:00,14.3,14.33,14.28,14.32,32400.0,14.3,14.33,14.28,14.32,32400.0
2005-02-16 09:30:00,14.25,14.36,14.23,14.36,39600.0,14.25,14.36,14.23,14.36,39600.0
2005-02-16 09:40:00,14.33,14.35,14.31,14.33,25600.0,14.33,14.35,14.31,14.33,25600.0
2005-02-16 09:50:00,14.33,14.35,14.31,14.34,172400.0,14.33,14.35,14.31,14.34,172400.0
2005-02-16 10:00:00,14.33,14.35,14.33,14.34,22800.0,14.33,14.35,14.33,14.34,22800.0
2005-02-16 10:10:00,14.33,14.37,14.33,14.37,14400.0,14.33,14.37,14.33,14.37,14400.0
2005-02-16 10:20:00,14.38,14.46,14.38,14.46,10400.0,14.38,14.46,14.38,14.46,10400.0
2005-02-16 10:30:00,14.47,14.5,14.43,14.44,54400.0,14.47,14.5,14.43,14.44,54400.0
2005-02-16 10:40:00,14.44,14.45,14.44,14.45,9200.0,14.44,14.45,14.44,14.45,9200.0
2005-02-16 10:50:00,14.44,14.45,14.44,14.44,5600.0,14.44,14.45,14.44,14.44,5600.0
2005-02-16 11:00:00,14.44,14.44,14.44,14.44,3200.0,14.44,14.44,14.44,14.44,3200.0
2005-02-16 11:10:00,14.44,14.44,14.39,14.39,18000.0,14.44,14.44,14.39,14.39,18000.0
2005-02-16 11:20:00,14.36,14.36,14.33,14.33,4800.0,14.36,14.36,14.33,14.33,4800.0
2005-02-16 11:30:00,14.33,14.33,14.26,14.26,9200.0,14.33,14.33,14.26,14.26,9200.0
2005-02-16 11:40:00,14.25,14.25,14.24,14.25,3200.0,14.25,14.25,14.24,14.25,3200.0
2005-02-16 11:50:00,14.24,14.25,14.21,14.22,31600.0,14.24,14.25,14.21,14.22,31600.0
2005-02-16 12:00:00,14.22,14.22,14.22,14.22,1600.0,14.22,14.22,14.22,14.22,1600.0
2005-02-16 12:10:00,14.22,14.22,14.18,14.22,17200.0,14.22,14.22,14.18,14.22,17200.0
2005-02-16 12:20:00,14.22,14.24,14.22,14.22,7600.0,14.22,14.24,14.22,14.22,7600.0
2005-02-16 12:30:00,14.22,14.22,14.21,14.21,5600.0,14.22,14.22,14.21,14.21,5600.0
2005-02-16 12:40:00,14.22,14.22,14.22,14.22,2400.0,14.22,14.22,14.22,14.22,2400.0
2005-02-16 12:50:00,14.21,14.21,14.19,14.19,6400.0,14.21,14.21,14.19,14.19,6400.0
2005-02-16 13:00:00,14.19,14.2,14.19,14.19,29200.0,14.19,14.2,14.19,14.19,29200.0
2005-02-16 13:10:00,14.19,14.19,14.18,14.18,14800.0,14.19,14.19,14.18,14.18,14800.0
2005-02-16 13:20:00,14.18,14.18,14.14,14.14,10400.0,14.18,14.18,14.14,14.14,10400.0
2005-02-16 13:30:00,14.14,14.15,14.13,14.13,21200.0,14.14,14.15,14.13,14.13,21200.0
2005-02-16 13:40:00,14.14,14.14,14.12,14.13,10000.0,14.14,14.14,14.12,14.13,10000.0
2005-02-16 13:50:00,14.14,14.15,14.14,14.14,3200.0,14.14,14.15,14.14,14.14,3200.0
2005-02-16 14:00:00,14.15,14.15,14.14,14.14,15200.0,14.15,14.15,14.14,14.14,15200.0
2005-02-16 14:10:00,14.14,14.15,14.13,14.13,4800.0,14.14,14.15,14.13,14.13,4800.0
2005-02-16 14:20:00,14.14,14.15,14.14,14.15,2000.0,14.14,14.15,14.14,14.15,2000.0
2005-02-16 14:30:00,14.15,14.18,14.15,14.17,3600.0,14.15,14.18,14.15,14.17,3600.0
2005-02-16 14:40:00,14.18,14.24,14.18,14.24,5600.0,14.18,14.24,14.18,14.24,5600.0
2005-02-16 14:50:00,14.22,14.26,14.22,14.26,9200.0,14.22,14.26,14.22,14.26,9200.0
2005-02-16 15:00:00,14.28,14.28,14.25,14.25,13600.0,14.28,14.28,14.25,14.25,13600.0
2005-02-16 15:10:00,14.25,14.25,14.24,14.24,20400.0,14.25,14.25,14.24,14.24,20400.0
2005-02-16 15:20:00,14.24,14.25,14.22,14.22,29600.0,14.24,14.25,14.22,14.22,29600.0
2005-02-16 15:30:00,14.22,14.22,14.18,14.19,35600.0,14.22,14.22,14.18,14.19,35600.0
2005-02-16 15:40:00,14.19,14.21,14.18,14.21,14400.0,14.19,14.21,14.18,14.21,14400.0
2005-02-16 15:50:00,14.22,14.22,14.19,14.19,113200.0,14.22,14.22,14.19,14.19,113200.0
2005-02-17 09:30:00,14.13,14.17,14.13,14.14,10800.0,14.13,14.17,14.13,14.14,10800.0
2005-02-17 09:40:00,14.13,14.18,14.13,14.18,6400.0,14.13,14.18,14.13,14.18,6400.0
2005-02-17 09:50:00,14.22,14.24,14.2,14.22,9600.0,14.22,14.24,14.2,14.22,9600.0
2005-02-17 10:00:00,14.22,14.22,14.09,14.12,51600.0,14.22,14.22,14.09,14.12,51600.0
2005-02-17 10:10:00,14.09,14.09,14.0,14.08,18400.0,14.09,14.09,14.0,14.08,18400.0
2005-02-17 10:20:00,14.1,14.11,14.08,14.1,10800.0,14.1,14.11,14.08,14.1,10800.0
2005-02-17 10:30:00,14.09,14.09,14.05,14.06,21200.0,14.09,14.09,14.05,14.06,21200.0
2005-02-17 10:40:00,14.09,14.1,14.08,14.09,10000.0,14.09,14.1,14.08,14.09,10000.0
2005-02-17 10:50:00,14.08,14.11,14.08,14.11,17200.0,14.08,14.11,14.08,14.11,17200.0
2005-02-17 11:00:00,14.11,14.13,14.11,14.12,11200.0,14.11,14.13,14.11,14.12,11200.0
2005-02-17 11:10:00,14.12,14.12,14.1,14.1,23600.0,14.12,14.12,14.1,14.1,23600.0
2005-02-17 11:20:00,14.11,14.11,14.1,14.11,6000.0,14.11,14.11,14.1,14.11,6000.0
2005-02-17 11:30:00,14.11,14.11,14.1,14.11,3600.0,14.11,14.11,14.1,14.11,3600.0
2005-02-17 11:40:00,14.11,14.11,14.08,14.08,10000.0,14.11,14.11,14.08,14.08,10000.0
2005-02-17 11:50:00,14.09,14.09,14.06,14.06,3600.0,14.09,14.09,14.06,14.06,3600.0
2005-02-17 12:00:00,14.06,14.09,14.06,14.09,8800.0,14.06,14.09,14.06,14.09,8800.0
2005-02-17 12:10:00,14.07,14.08,14.06,14.08,6400.0,14.07,14.08,14.06,14.08,6400.0
2005-02-17 12:20:00,14.08,14.09,14.06,14.08,22800.0,14.08,14.09,14.06,14.08,22800.0
2005-02-17 12:30:00,14.08,14.09,14.07,14.07,9200.0,14.08,14.09,14.07,14.07,9200.0
2005-02-17 12:40:00,14.06,14.13,14.06,14.13,10800.0,14.06,14.13,14.06,14.13,10800.0
2005-02-17 12:50:00,14.13,14.13,14.1,14.11,11200.0,14.13,14.13,14.1,14.11,11200.0
2005-02-17 13:00:00,14.11,14.11,14.08,14.08,5200.0,14.11,14.11,14.08,14.08,5200.0
2005-02-17 13:10:00,14.09,14.09,14.08,14.08,12800.0,14.09,14.09,14.08,14.08,12800.0
2005-02-17 13:20:00,14.09,14.09,14.08,14.08,13600.0,14.09,14.09,14.08,14.08,13600.0
2005-02-17 13:30:00,14.06,14.06,14.04,14.04,2800.0,14.06,14.06,14.04,14.04,2800.0
2005-02-17 13:40:00,14.04,14.05,14.02,14.04,20400.0,14.04,14.05,14.02,14.04,20400.0
2005-02-17 13:50:00,14.03,14.03,13.99,14.03,17200.0,14.03,14.03,13.99,14.03,17200.0
2005-02-17 14:00:00,14.02,14.03,14.01,14.01,12800.0,14.02,14.03,14.01,14.01,12800.0
2005-02-17 14:10:00,14.01,14.05,14.0,14.05,17200.0,14.01,14.05,14.0,14.05,17200.0
2005-02-17 14:20:00,14.04,14.05,14.04,14.05,12400.0,14.04,14.05,14.04,14.05,12400.0
2005-02-17 14:30:00,14.04,14.05,14.04,14.04,44400.0,14.04,14.05,14.04,14.04,44400.0
2005-02-17 14:40:00,14.04,14.04,14.0,14.03,30800.0,14.04,14.04,14.0,14.03,30800.0
2005-02-17 14:50:00,14.03,14.03,13.98,13.99,57600.0,14.03,14.03,13.98,13.99,57600.0
2005-02-17 15:00:00,13.99,14.01,13.98,13.98,28800.0,13.99,14.01,13.98,13.98,28800.0
2005-02-17 15:10:00,13.98,14.02,13.98,14.01,73600.0,13.98,14.02,13.98,14.01,73600.0
2005-02-17 15:20:00,14.01,14.02,14.0,14.01,165200.0,14.01,14.02,14.0,14.01,165200.0
2005-02-17 15:30:00,14.01,14.01,14.0,14.0,30000.0,14.01,14.01,14.0,14.0,30000.0
2005-02-17 15:40:00,14.0,14.02,13.99,14.0,46800.0,14.0,14.02,13.99,14.0,46800.0
2005-02-17 15:50:00,13.99,14.01,13.99,14.01,80400.0,13.99,14.01,13.99,14.01,80400.0
2005-02-18 09:30:00,13.92,13.97,13.92,13.94,22800.0,13.92,13.97,13.92,13.94,22800.0
2005-02-18 09:40:00,13.99,14.02,13.99,14.02,3600.0,13.99,14.02,13.99,14.02,3600.0
2005-02-18 09:50:00,14.02,14.12,14.02,14.12,9600.0,14.02,14.12,14.02,14.12,9600.0
2005-02-18 10:00:00,14.11,14.11,14.08,14.08,2800.0,14.11,14.11,14.08,14.08,2800.0
2005-02-18 10:10:00,14.07,14.07,14.06,14.06,2000.0,14.07,14.07,14.06,14.06,2000.0
2005-02-18 10:20:00,14.06,14.06,14.06,14.06,800.0,14.06,14.06,14.06,14.06,800.0
2005-02-18 10:30:00,14.06,14.08,14.06,14.08,800.0,14.06,14.08,14.06,14.08,800.0
2005-02-18 10:40:00,14.06,14.06,14.06,14.06,3200.0,14.06,14.06,14.06,14.06,3200.0
2005-02-18 10:50:00,14.06,14.06,14.06,14.06,1600.0,14.06,14.06,14.06,14.06,1600.0
2005-02-18 11:00:00,14.06,14.06,14.06,14.06,800.0,14.06,14.06,14.06,14.06,800.0
2005-02-18 11:10:00,14.08,14.08,14.08,14.08,400.0,14.08,14.08,14.08,14.08,400.0
2005-02-18 11:20:00,14.06,14.09,14.01,14.09,19600.0,14.06,14.09,14.01,14.09,19600.0
2005-02-18 11:30:00,14.08,14.09,14.07,14.07,3200.0,14.08,14.09,14.07,14.07,3200.0
2005-02-18 11:40:00,14.07,14.08,14.07,14.08,5600.0,14.07,14.08,14.07,14.08,5600.0
2005-02-18 11:50:00,14.07,14.08,14.07,14.07,8000.0,14.07,14.08,14.07,14.07,8000.0
2005-02-18 12:00:00,14.07,14.07,14.02,14.05,17200.0,14.07,14.07,14.02,14.05,17200.0
2005-02-18 12:10:00,14.05,14.05,14.04,14.04,2000.0,14.05,14.05,14.04,14.04,2000.0
2005-02-18 12:20:00,14.04,14.04,14.04,14.04,1200.0,14.04,14.04,14.04,14.04,1200.0
2005-02-18 12:30:00,14.04,14.06,14.04,14.06,800.0,14.04,14.06,14.04,14.06,800.0
2005-02-18 12:40:00,14.05,14.06,14.04,14.06,2000.0,14.05,14.06,14.04,14.06,2000.0
2005-02-18 12:50:00,14.06,14.06,14.04,14.04,5600.0,14.06,14.06,14.04,14.04,5600.0
2005-02-18 13:00:00,14.03,14.04,14.02,14.02,1200.0,14.03,14.04,14.02,14.02,1200.0
2005-02-18 13:10:00,14.02,14.02,14.02,14.02,4000.0,14.02,14.02,14.02,14.02,4000.0
2005-02-18 13:20:00,14.03,14.03,14.02,14.03,4400.0,14.03,14.03,14.02,14.03,4400.0
2005-02-18 13:30:00,14.03,14.03,14.02,14.02,2800.0,14.03,14.03,14.02,14.02,2800.0
2005-02-18 13:40:00,14.03,14.04,14.03,14.04,4800.0,14.03,14.04,14.03,14.04,4800.0
2005-02-18 13:50:00,14.04,14.04,14.04,14.04,5200.0,14.04,14.04,14.04,14.04,5200.0
2005-02-18 14:00:00,14.03,14.04,14.03,14.03,3600.0,14.03,14.04,14.03,14.03,3600.0
2005-02-18 14:10:00,14.04,14.04,14.04,14.04,800.0,14.04,14.04,14.04,14.04,800.0
2005-02-18 14:20:00,14.04,14.04,14.04,14.04,1600.0,14.04,14.04,14.04,14.04,1600.0
2005-02-18 14:30:00,14.04,14.04,14.04,14.04,1200.0,14.04,14.04,14.04,14.04,1200.0
2005-02-18 14:40:00,14.04,14.04,14.04,14.04,7200.0,14.04,14.04,14.04,14.04,7200.0
2005-02-18 14:50:00,14.04,14.06,14.04,14.06,6800.0,14.04,14.06,14.04,14.06,6800.0
2005-02-18 15:00:00,14.05,14.06,14.05,14.06,8800.0,14.05,14.06,14.05,14.06,8800.0
2005-02-18 15:10:00,14.06,14.08,14.06,14.08,8400.0,14.06,14.08,14.06,14.08,8400.0
2005-02-18 15:20:00,14.08,14.12,14.08,14.12,18800.0,14.08,14.12,14.08,14.12,18800.0
2005-02-18 15:30:00,14.12,14.12,14.11,14.11,8000.0,14.12,14.12,14.11,14.11,8000.0
2005-02-18 15:40:00,14.11,14.11,14.08,14.11,28800.0,14.11,14.11,14.08,14.11,28800.0
2005-02-18 15:50:00,14.11,14.11,14.07,14.1,23600.0,14.11,14.11,14.07,14.1,23600.0
2005-02-22 09:30:00,14.03,14.25,14.0,14.0,22400.0,14.03,14.25,14.0,14.0,22400.0
2005-02-22 09:40:00,13.99,13.99,13.98,13.98,5600.0,13.99,13.99,13.98,13.98,5600.0
2005-02-22 09:50:00,13.96,13.98,13.96,13.98,10400.0,13.96,13.98,13.96,13.98,10400.0
2005-02-22 10:00:00,13.98,14.0,13.98,13.99,12400.0,13.98,14.0,13.98,13.99,12400.0
2005-02-22 10:10:00,13.99,14.07,13.99,14.02,10800.0,13.99,14.07,13.99,14.02,10800.0
2005-02-22 10:20:00,14.02,14.05,14.02,14.04,32400.0,14.02,14.05,14.02,14.04,32400.0
2005-02-22 10:30:00,14.04,14.04,14.04,14.04,17200.0,14.04,14.04,14.04,14.04,17200.0
2005-02-22 10:40:00,14.05,14.05,14.04,14.04,8400.0,14.05,14.05,14.04,14.04,8400.0
2005-02-22 10:50:00,14.04,14.04,14.04,14.04,16000.0,14.04,14.04,14.04,14.04,16000.0
2005-02-22 11:00:00,14.03,14.03,13.97,13.98,7600.0,14.03,14.03,13.97,13.98,7600.0
2005-02-22 11:10:00,13.97,13.97,13.96,13.97,5600.0,13.97,13.97,13.96,13.97,5600.0
2005-02-22 11:20:00,13.97,14.01,13.97,14.01,3200.0,13.97,14.01,13.97,14.01,3200.0
2005-02-22 11:30:00,14.01,14.01,14.0,14.0,1200.0,14.01,14.01,14.0,14.0,1200.0
2005-02-22 11:40:00,14.0,14.02,14.0,14.0,1600.0,14.0,14.02,14.0,14.0,1600.0
2005-02-22 11:50:00,14.0,14.01,14.0,14.01,2400.0,14.0,14.01,14.0,14.01,2400.0
2005-02-22 12:00:00,13.99,14.0,13.99,13.99,2000.0,13.99,14.0,13.99,13.99,2000.0
2005-02-22 12:10:00,13.99,14.01,13.99,14.0,10800.0,13.99,14.01,13.99,14.0,10800.0
2005-02-22 12:20:00,14.0,14.01,14.0,14.01,18400.0,14.0,14.01,14.0,14.01,18400.0
2005-02-22 12:30:00,14.0,14.01,14.0,14.01,6000.0,14.0,14.01,14.0,14.01,6000.0
2005-02-22 12:40:00,14.01,14.03,14.01,14.03,6000.0,14.01,14.03,14.01,14.03,6000.0
2005-02-22 12:50:00,14.0,14.01,14.0,14.01,4400.0,14.0,14.01,14.0,14.01,4400.0
2005-02-22 13:00:00,14.01,14.02,14.01,14.02,4400.0,14.01,14.02,14.01,14.02,4400.0
2005-02-22 13:10:00,14.0,14.01,14.0,14.01,2400.0,14.0,14.01,14.0,14.01,2400.0
2005-02-22 13:20:00,14.0,14.02,14.0,14.02,1600.0,14.0,14.02,14.0,14.02,1600.0
2005-02-22 13:30:00,14.02,14.02,14.0,14.0,6400.0,14.02,14.02,14.0,14.0,6400.0
2005-02-22 13:40:00,14.0,14.02,14.0,14.0,6000.0,14.0,14.02,14.0,14.0,6000.0
2005-02-22 13:50:00,14.01,14.01,13.99,14.0,32000.0,14.01,14.01,13.99,14.0,32000.0
2005-02-22 14:00:00,14.0,14.01,14.0,14.01,12000.0,14.0,14.01,14.0,14.01,12000.0
2005-02-22 14:10:00,14.01,14.01,14.0,14.01,10400.0,14.01,14.01,14.0,14.01,10400.0
2005-02-22 14:20:00,14.01,14.01,14.0,14.01,10400.0,14.01,14.01,14.0,14.01,10400.0
2005-02-22 14:30:00,14.01,14.02,14.01,14.01,2000.0,14.01,14.02,14.01,14.01,2000.0
2005-02-22 14:40:00,14.0,14.01,14.0,14.01,7200.0,14.0,14.01,14.0,14.01,7200.0
2005-02-22 14:50:00,14.01,14.02,14.01,14.01,10400.0,14.01,14.02,14.01,14.01,10400.0
2005-02-22 15:00:00,14.01,14.02,14.01,14.01,5200.0,14.01,14.02,14.01,14.01,5200.0
2005-02-22 15:10:00,14.01,14.02,14.01,14.01,20000.0,14.01,14.02,14.01,14.01,20000.0
2005-02-22 15:20:00,14.01,14.01,14.01,14.01,10800.0,14.01,14.01,14.01,14.01,10800.0
2005-02-22 15:30:00,14.01,14.02,14.01,14.01,16400.0,14.01,14.02,14.01,14.01,16400.0
2005-02-22 15:40:00,14.01,14.01,13.99,14.01,26400.0,14.01,14.01,13.99,14.01,26400.0
2005-02-22 15:50:00,14.01,14.02,13.98,14.01,150400.0,14.01,14.02,13.98,14.01,150400.0
2005-02-23 09:30:00,13.95,14.13,13.95,14.06,44400.0,13.95,14.13,13.95,14.06,44400.0
2005-02-23 09:40:00,14.07,14.1,14.06,14.09,7200.0,14.07,14.1,14.06,14.09,7200.0
2005-02-23 09:50:00,14.09,14.09,14.09,14.09,8800.0,14.09,14.09,14.09,14.09,8800.0
2005-02-23 10:00:00,14.09,14.09,14.0,14.0,19200.0,14.09,14.09,14.0,14.0,19200.0
2005-02-23 10:10:00,13.99,14.01,13.99,14.0,7200.0,13.99,14.01,13.99,14.0,7200.0
2005-02-23 10:20:00,13.99,13.99,13.99,13.99,7200.0,13.99,13.99,13.99,13.99,7200.0
2005-02-23 10:30:00,13.99,14.0,13.98,13.98,6000.0,13.99,14.0,13.98,13.98,6000.0
2005-02-23 10:40:00,13.98,13.98,13.9,13.9,37600.0,13.98,13.98,13.9,13.9,37600.0
2005-02-23 10:50:00,13.9,13.9,13.87,13.87,12000.0,13.9,13.9,13.87,13.87,12000.0
2005-02-23 11:00:00,13.87,13.89,13.87,13.88,7200.0,13.87,13.89,13.87,13.88,7200.0
2005-02-23 11:10:00,13.88,13.89,13.85,13.86,15600.0,13.88,13.89,13.85,13.86,15600.0
2005-02-23 11:20:00,13.88,13.93,13.88,13.9,15200.0,13.88,13.93,13.88,13.9,15200.0
2005-02-23 11:30:00,13.91,13.95,13.91,13.93,46000.0,13.91,13.95,13.91,13.93,46000.0
2005-02-23 11:40:00,13.94,13.94,13.91,13.92,4400.0,13.94,13.94,13.91,13.92,4400.0
2005-02-23 11:50:00,13.92,13.93,13.9,13.93,7600.0,13.92,13.93,13.9,13.93,7600.0
2005-02-23 12:00:00,13.93,13.93,13.89,13.9,4800.0,13.93,13.93,13.89,13.9,4800.0
2005-02-23 12:10:00,13.89,13.92,13.89,13.92,9200.0,13.89,13.92,13.89,13.92,9200.0
2005-02-23 12:20:00,13.91,13.91,13.9,13.9,2400.0,13.91,13.91,13.9,13.9,2400.0
2005-02-23 12:30:00,13.9,13.92,13.9,13.92,16000.0,13.9,13.92,13.9,13.92,16000.0
2005-02-23 12:40:00,13.91,13.91,13.91,13.91,2000.0,13.91,13.91,13.91,13.91,2000.0
2005-02-23 12:50:00,13.91,13.93,13.91,13.93,6800.0,13.91,13.93,13.91,13.93,6800.0
2005-02-23 13:00:00,13.93,13.93,13.91,13.92,6400.0,13.93,13.93,13.91,13.92,6400.0
2005-02-23 13:10:00,13.9,13.91,13.9,13.9,8400.0,13.9,13.91,13.9,13.9,8400.0
2005-02-23 13:20:00,13.9,13.91,13.9,13.9,3200.0,13.9,13.91,13.9,13.9,3200.0
2005-02-23 13:30:00,13.9,13.9,13.9,13.9,6400.0,13.9,13.9,13.9,13.9,6400.0
2005-02-23 13:40:00,13.9,13.9,13.9,13.9,2800.0,13.9,13.9,13.9,13.9,2800.0
2005-02-23 13:50:00,13.91,13.93,13.91,13.93,12400.0,13.91,13.93,13.91,13.93,12400.0
2005-02-23 14:00:00,13.94,13.94,13.93,13.93,8400.0,13.94,13.94,13.93,13.93,8400.0
2005-02-23 14:10:00,13.93,13.93,13.9,13.9,8800.0,13.93,13.93,13.9,13.9,8800.0
2005-02-23 14:20:00,13.9,13.92,13.9,13.91,6000.0,13.9,13.92,13.9,13.91,6000.0
2005-02-23 14:30:00,13.91,13.92,13.91,13.92,6400.0,13.91,13.92,13.91,13.92,6400.0
2005-02-23 14:40:00,13.92,13.96,13.92,13.96,14400.0,13.92,13.96,13.92,13.96,14400.0
2005-02-23 14:50:00,13.96,13.97,13.95,13.96,10000.0,13.96,13.97,13.95,13.96,10000.0
2005-02-23 15:00:00,13.96,13.96,13.95,13.96,20400.0,13.96,13.96,13.95,13.96,20400.0
2005-02-23 15:10:00,13.96,13.96,13.94,13.95,7600.0,13.96,13.96,13.94,13.95,7600.0
2005-02-23 15:20:00,13.95,13.97,13.95,13.97,9600.0,13.95,13.97,13.95,13.97,9600.0
2005-02-23 15:30:00,13.97,13.97,13.95,13.96,12000.0,13.97,13.97,13.95,13.96,12000.0
2005-02-23 15:40:00,13.96,13.96,13.94,13.96,10400.0,13.96,13.96,13.94,13.96,10400.0
2005-02-23 15:50:00,13.96,13.97,13.92,13.95,33600.0,13.96,13.97,13.92,13.95,33600.0
2005-02-24 09:30:00,13.95,14.0,13.9,13.9,3600.0,13.95,14.0,13.9,13.9,3600.0
2005-02-24 09:40:00,13.98,13.98,13.92,13.92,252800.0,13.98,13.98,13.92,13.92,252800.0
2005-02-24 09:50:00,13.92,13.92,13.9,13.9,5200.0,13.92,13.92,13.9,13.9,5200.0
2005-02-24 10:00:00,13.9,13.91,13.9,13.9,44800.0,13.9,13.91,13.9,13.9,44800.0
2005-02-24 10:10:00,13.92,13.97,13.9,13.97,6800.0,13.92,13.97,13.9,13.97,6800.0
2005-02-24 10:20:00,14.0,14.0,13.98,13.99,9600.0,14.0,14.0,13.98,13.99,9600.0
2005-02-24 10:30:00,14.0,14.05,13.99,14.02,20400.0,14.0,14.05,13.99,14.02,20400.0
2005-02-24 10:40:00,14.02,14.02,14.0,14.0,6400.0,14.02,14.02,14.0,14.0,6400.0
2005-02-24 10:50:00,13.99,13.99,13.96,13.96,21600.0,13.99,13.99,13.96,13.96,21600.0
2005-02-24 11:00:00,13.95,13.99,13.94,13.99,4000.0,13.95,13.99,13.94,13.99,4000.0
2005-02-24 11:10:00,13.99,14.05,13.99,14.05,11200.0,13.99,14.05,13.99,14.05,11200.0
2005-02-24 11:20:00,14.05,14.06,14.05,14.05,7600.0,14.05,14.06,14.05,14.05,7600.0
2005-02-24 11:30:00,14.05,14.08,14.04,14.08,46000.0,14.05,14.08,14.04,14.08,46000.0
2005-02-24 11:40:00,14.08,14.11,14.08,14.11,16000.0,14.08,14.11,14.08,14.11,16000.0
2005-02-24 11:50:00,14.1,14.1,14.1,14.1,1600.0,14.1,14.1,14.1,14.1,1600.0
2005-02-24 12:00:00,14.1,14.1,14.06,14.06,13200.0,14.1,14.1,14.06,14.06,13200.0
2005-02-24 12:10:00,14.07,14.07,14.06,14.07,11200.0,14.07,14.07,14.06,14.07,11200.0
2005-02-24 12:20:00,14.06,14.07,14.06,14.07,4800.0,14.06,14.07,14.06,14.07,4800.0
2005-02-24 12:30:00,14.07,14.07,14.06,14.06,2800.0,14.07,14.07,14.06,14.06,2800.0
2005-02-24 12:40:00,14.06,14.07,14.06,14.06,9600.0,14.06,14.07,14.06,14.06,9600.0
2005-02-24 12:50:00,14.06,14.06,14.05,14.05,2000.0,14.06,14.06,14.05,14.05,2000.0
2005-02-24 13:00:00,14.06,14.06,14.04,14.06,3200.0,14.06,14.06,14.04,14.06,3200.0
2005-02-24 13:10:00,14.05,14.09,14.05,14.09,22400.0,14.05,14.09,14.05,14.09,22400.0
2005-02-24 13:20:00,14.07,14.07,14.06,14.06,4800.0,14.07,14.07,14.06,14.06,4800.0
2005-02-24 13:30:00,14.06,14.11,14.06,14.11,4000.0,14.06,14.11,14.06,14.11,4000.0
2005-02-24 13:40:00,14.11,14.11,14.1,14.11,2000.0,14.11,14.11,14.1,14.11,2000.0
2005-02-24 13:50:00,14.11,14.14,14.11,14.14,6400.0,14.11,14.14,14.11,14.14,6400.0
2005-02-24 14:00:00,14.14,14.14,14.13,14.13,4400.0,14.14,14.14,14.13,14.13,4400.0
2005-02-24 14:10:00,14.13,14.19,14.13,14.19,18400.0,14.13,14.19,14.13,14.19,18400.0
2005-02-24 14:20:00,14.2,14.29,14.19,14.27,54400.0,14.2,14.29,14.19,14.27,54400.0
2005-02-24 14:30:00,14.28,14.41,14.28,14.37,72400.0,14.28,14.41,14.28,14.37,72400.0
2005-02-24 14:40:00,14.37,14.41,14.3,14.34,34000.0,14.37,14.41,14.3,14.34,34000.0
2005-02-24 14:50:00,14.34,14.35,14.31,14.34,14400.0,14.34,14.35,14.31,14.34,14400.0
2005-02-24 15:00:00,14.34,14.34,14.24,14.34,48000.0,14.34,14.34,14.24,14.34,48000.0
2005-02-24 15:10:00,14.34,14.37,14.33,14.37,10800.0,14.34,14.37,14.33,14.37,10800.0
2005-02-24 15:20:00,14.38,14.39,14.36,14.37,24400.0,14.38,14.39,14.36,14.37,24400.0
2005-02-24 15:30:00,14.36,14.42,14.36,14.4,42000.0,14.36,14.42,14.36,14.4,42000.0
2005-02-24 15:40:00,14.4,14.4,14.38,14.38,32400.0,14.4,14.4,14.38,14.38,32400.0
2005-02-24 15:50:00,14.38,14.4,14.31,14.33,78800.0,14.38,14.4,14.31,14.33,78800.0
2005-02-25 09:30:00,14.3,14.33,14.11,14.11,27200.0,14.3,14.33,14.11,14.11,27200.0
2005-02-25 09:40:00,14.11,14.22,14.11,14.19,17200.0,14.11,14.22,14.11,14.19,17200.0
2005-02-25 09:50:00,14.19,14.19,14.15,14.15,6400.0,14.19,14.19,14.15,14.15,6400.0
2005-02-25 10:00:00,14.16,14.18,14.15,14.16,6400.0,14.16,14.18,14.15,14.16,6400.0
2005-02-25 10:10:00,14.17,14.17,14.13,14.13,2800.0,14.17,14.17,14.13,14.13,2800.0
2005-02-25 10:20:00,14.14,14.16,14.09,14.09,16800.0,14.14,14.16,14.09,14.09,16800.0
2005-02-25 10:30:00,14.13,14.14,14.1,14.14,9200.0,14.13,14.14,14.1,14.14,9200.0
2005-02-25 10:40:00,14.12,14.15,14.12,14.13,29600.0,14.12,14.15,14.12,14.13,29600.0
2005-02-25 10:50:00,14.13,14.15,14.13,14.15,6400.0,14.13,14.15,14.13,14.15,6400.0
2005-02-25 11:00:00,14.16,14.19,14.13,14.19,32400.0,14.16,14.19,14.13,14.19,32400.0
2005-02-25 11:10:00,14.19,14.21,14.19,14.2,3200.0,14.19,14.21,14.19,14.2,3200.0
2005-02-25 11:20:00,14.2,14.21,14.2,14.21,6800.0,14.2,14.21,14.2,14.21,6800.0
2005-02-25 11:30:00,14.2,14.21,14.2,14.21,6800.0,14.2,14.21,14.2,14.21,6800.0
2005-02-25 11:40:00,14.21,14.22,14.2,14.22,21200.0,14.21,14.22,14.2,14.22,21200.0
2005-02-25 11:50:00,14.21,14.22,14.21,14.22,10400.0,14.21,14.22,14.21,14.22,10400.0
2005-02-25 12:00:00,14.21,14.21,14.2,14.21,24400.0,14.21,14.21,14.2,14.21,24400.0
2005-02-25 12:10:00,14.21,14.21,14.21,14.21,12800.0,14.21,14.21,14.21,14.21,12800.0
2005-02-25 12:20:00,14.21,14.21,14.21,14.21,3200.0,14.21,14.21,14.21,14.21,3200.0
2005-02-25 12:30:00,14.21,14.21,14.21,14.21,4800.0,14.21,14.21,14.21,14.21,4800.0
2005-02-25 12:40:00,14.21,14.21,14.21,14.21,8000.0,14.21,14.21,14.21,14.21,8000.0
2005-02-25 12:50:00,14.21,14.21,14.21,14.21,17200.0,14.21,14.21,14.21,14.21,17200.0
2005-02-25 13:00:00,14.21,14.21,14.18,14.19,41600.0,14.21,14.21,14.18,14.19,41600.0
2005-02-25 13:10:00,14.19,14.19,14.18,14.18,3600.0,14.19,14.19,14.18,14.18,3600.0
2005-02-25 13:20:00,14.18,14.2,14.18,14.18,9200.0,14.18,14.2,14.18,14.18,9200.0
2005-02-25 13:30:00,14.19,14.19,14.16,14.16,11600.0,14.19,14.19,14.16,14.16,11600.0
2005-02-25 13:40:00,14.17,14.17,14.16,14.17,13600.0,14.17,14.17,14.16,14.17,13600.0
2005-02-25 13:50:00,14.17,14.17,14.15,14.16,15600.0,14.17,14.17,14.15,14.16,15600.0
2005-02-25 14:00:00,14.15,14.15,14.13,14.13,21200.0,14.15,14.15,14.13,14.13,21200.0
2005-02-25 14:10:00,14.13,14.13,14.13,14.13,0.0,14.13,14.13,14.13,14.13,0.0
2005-02-25 14:20:00,14.13,14.15,14.13,14.14,13200.0,14.13,14.15,14.13,14.14,13200.0
2005-02-25 14:30:00,14.14,14.15,14.13,14.15,35600.0,14.14,14.15,14.13,14.15,35600.0
2005-02-25 14:40:00,14.14,14.15,14.13,14.13,9600.0,14.14,14.15,14.13,14.13,9600.0
2005-02-25 14:50:00,14.14,14.15,14.14,14.15,10400.0,14.14,14.15,14.14,14.15,10400.0
2005-02-25 15:00:00,14.14,14.14,14.13,14.13,10400.0,14.14,14.14,14.13,14.13,10400.0
2005-02-25 15:10:00,14.14,14.15,14.14,14.14,5200.0,14.14,14.15,14.14,14.14,5200.0
2005-02-25 15:20:00,14.14,14.15,14.14,14.15,9200.0,14.14,14.15,14.14,14.15,9200.0
2005-02-25 15:30:00,14.15,14.43,14.15,14.18,37200.0,14.15,14.43,14.15,14.18,37200.0
2005-02-25 15:40:00,14.17,14.18,14.17,14.17,35600.0,14.17,14.18,14.17,14.17,35600.0
2005-02-25 15:50:00,14.16,14.21,14.16,14.21,63600.0,14.16,14.21,14.16,14.21,63600.0
2005-02-28 09:30:00,14.15,14.22,13.98,14.0,17600.0,14.15,14.22,13.98,14.0,17600.0
2005-02-28 09:40:00,14.0,14.0,13.98,13.99,18400.0,14.0,14.0,13.98,13.99,18400.0
2005-02-28 09:50:00,14.0,14.01,13.97,14.0,59200.0,14.0,14.01,13.97,14.0,59200.0
2005-02-28 10:00:00,14.0,14.0,14.0,14.0,12800.0,14.0,14.0,14.0,14.0,12800.0
2005-02-28 10:10:00,14.0,14.01,14.0,14.01,8400.0,14.0,14.01,14.0,14.01,8400.0
2005-02-28 10:20:00,14.01,14.01,14.01,14.01,800.0,14.01,14.01,14.01,14.01,800.0
2005-02-28 10:30:00,14.01,14.01,14.01,14.01,2800.0,14.01,14.01,14.01,14.01,2800.0
2005-02-28 10:40:00,14.02,14.02,14.01,14.01,19600.0,14.02,14.02,14.01,14.01,19600.0
2005-02-28 10:50:00,14.02,14.02,14.0,14.0,1200.0,14.02,14.02,14.0,14.0,1200.0
2005-02-28 11:00:00,14.01,14.02,14.0,14.01,2800.0,14.01,14.02,14.0,14.01,2800.0
2005-02-28 11:10:00,14.0,14.0,14.0,14.0,2800.0,14.0,14.0,14.0,14.0,2800.0
2005-02-28 11:20:00,14.0,14.0,14.0,14.0,3200.0,14.0,14.0,14.0,14.0,3200.0
2005-02-28 11:30:00,14.0,14.0,13.99,14.0,1600.0,14.0,14.0,13.99,14.0,1600.0
2005-02-28 11:40:00,14.0,14.0,14.0,14.0,0.0,14.0,14.0,14.0,14.0,0.0
2005-02-28 11:50:00,14.0,14.0,13.99,13.99,4800.0,14.0,14.0,13.99,13.99,4800.0
2005-02-28 12:00:00,13.99,13.99,13.92,13.93,8800.0,13.99,13.99,13.92,13.93,8800.0
2005-02-28 12:10:00,13.93,13.95,13.93,13.95,3200.0,13.93,13.95,13.93,13.95,3200.0
2005-02-28 12:20:00,13.95,13.97,13.95,13.96,13600.0,13.95,13.97,13.95,13.96,13600.0
2005-02-28 12:30:00,13.96,13.96,13.94,13.94,7600.0,13.96,13.96,13.94,13.94,7600.0
2005-02-28 12:40:00,13.93,13.93,13.9,13.92,7200.0,13.93,13.93,13.9,13.92,7200.0
2005-02-28 12:50:00,13.93,13.93,13.93,13.93,4000.0,13.93,13.93,13.93,13.93,4000.0
2005-02-28 13:00:00,13.93,13.96,13.93,13.95,13600.0,13.93,13.96,13.93,13.95,13600.0
2005-02-28 13:10:00,13.95,13.96,13.95,13.96,1600.0,13.95,13.96,13.95,13.96,1600.0
2005-02-28 13:20:00,13.96,13.96,13.95,13.95,9200.0,13.96,13.96,13.95,13.95,9200.0
2005-02-28 13:30:00,13.96,13.96,13.93,13.93,2000.0,13.96,13.96,13.93,13.93,2000.0
2005-02-28 13:40:00,13.91,13.92,13.91,13.92,800.0,13.91,13.92,13.91,13.92,800.0
2005-02-28 13:50:00,13.9,13.92,13.9,13.91,1600.0,13.9,13.92,13.9,13.91,1600.0
2005-02-28 14:00:00,13.91,13.91,13.9,13.9,5200.0,13.91,13.91,13.9,13.9,5200.0
2005-02-28 14:10:00,13.9,13.9,13.9,13.9,3200.0,13.9,13.9,13.9,13.9,3200.0
2005-02-28 14:20:00,13.9,14.4,13.88,13.9,13200.0,13.9,14.4,13.88,13.9,13200.0
2005-02-28 14:30:00,13.89,13.89,13.88,13.88,5200.0,13.89,13.89,13.88,13.88,5200.0
2005-02-28 14:40:00,13.89,13.89,13.88,13.89,2800.0,13.89,13.89,13.88,13.89,2800.0
2005-02-28 14:50:00,13.88,13.89,13.88,13.88,19200.0,13.88,13.89,13.88,13.88,19200.0
2005-02-28 15:00:00,13.88,13.89,13.88,13.89,14400.0,13.88,13.89,13.88,13.89,14400.0
2005-02-28 15:10:00,13.88,13.88,13.86,13.86,19200.0,13.88,13.88,13.86,13.86,19200.0
2005-02-28 15:20:00,13.88,13.88,13.81,13.82,18800.0,13.88,13.88,13.81,13.82,18800.0
2005-02-28 15:30:00,13.82,13.85,13.82,13.85,20000.0,13.82,13.85,13.82,13.85,20000.0
2005-02-28 15:40:00,13.85,13.85,13.81,13.83,29200.0,13.85,13.85,13.81,13.83,29200.0
2005-02-28 15:50:00,13.83,13.85,13.83,13.83,74000.0,13.83,13.85,13.83,13.83,74000.0
2005-03-01 09:30:00,13.88,13.88,13.82,13.84,28800.0,13.88,13.88,13.82,13.84,28800.0
2005-03-01 09:40:00,13.85,13.9,13.85,13.89,25600.0,13.85,13.9,13.85,13.89,25600.0
2005-03-01 09:50:00,13.9,13.9,13.86,13.88,28800.0,13.9,13.9,13.86,13.88,28800.0
2005-03-01 10:00:00,13.88,13.92,13.88,13.91,22000.0,13.88,13.92,13.88,13.91,22000.0
2005-03-01 10:10:00,13.91,13.93,13.9,13.9,17600.0,13.91,13.93,13.9,13.9,17600.0
2005-03-01 10:20:00,13.9,13.9,13.84,13.85,30000.0,13.9,13.9,13.84,13.85,30000.0
2005-03-01 10:30:00,13.85,13.86,13.83,13.86,22000.0,13.85,13.86,13.83,13.86,22000.0
2005-03-01 10:40:00,13.86,13.86,13.8,13.8,16400.0,13.86,13.86,13.8,13.8,16400.0
2005-03-01 10:50:00,13.79,13.79,13.76,13.76,16800.0,13.79,13.79,13.76,13.76,16800.0
2005-03-01 11:00:00,13.78,13.8,13.78,13.8,7200.0,13.78,13.8,13.78,13.8,7200.0
2005-03-01 11:10:00,13.8,13.8,13.78,13.78,12000.0,13.8,13.8,13.78,13.78,12000.0
2005-03-01 11:20:00,13.79,13.79,13.78,13.78,4000.0,13.79,13.79,13.78,13.78,4000.0
2005-03-01 11:30:00,13.77,13.84,13.77,13.83,13200.0,13.77,13.84,13.77,13.83,13200.0
2005-03-01 11:40:00,13.83,13.83,13.79,13.79,16800.0,13.83,13.83,13.79,13.79,16800.0
2005-03-01 11:50:00,13.79,13.81,13.79,13.81,1600.0,13.79,13.81,13.79,13.81,1600.0
2005-03-01 12:00:00,13.79,13.79,13.79,13.79,16000.0,13.79,13.79,13.79,13.79,16000.0
2005-03-01 12:10:00,13.79,13.79,13.79,13.79,9200.0,13.79,13.79,13.79,13.79,9200.0
2005-03-01 12:20:00,13.79,13.81,13.79,13.8,8800.0,13.79,13.81,13.79,13.8,8800.0
2005-03-01 12:30:00,13.8,13.83,13.8,13.82,10000.0,13.8,13.83,13.8,13.82,10000.0
2005-03-01 12:40:00,13.81,13.81,13.8,13.8,10000.0,13.81,13.81,13.8,13.8,10000.0
2005-03-01 12:50:00,13.79,13.81,13.79,13.8,22400.0,13.79,13.81,13.79,13.8,22400.0
2005-03-01 13:00:00,13.8,13.81,13.8,13.81,2800.0,13.8,13.81,13.8,13.81,2800.0
2005-03-01 13:10:00,13.81,13.81,13.79,13.79,7200.0,13.81,13.81,13.79,13.79,7200.0
2005-03-01 13:20:00,13.8,13.8,13.8,13.8,800.0,13.8,13.8,13.8,13.8,800.0
2005-03-01 13:30:00,13.79,13.81,13.79,13.81,12800.0,13.79,13.81,13.79,13.81,12800.0
2005-03-01 13:40:00,13.81,13.81,13.81,13.81,15600.0,13.81,13.81,13.81,13.81,15600.0
2005-03-01 13:50:00,13.81,13.81,13.81,13.81,5600.0,13.81,13.81,13.81,13.81,5600.0
2005-03-01 14:00:00,13.81,13.81,13.81,13.81,6000.0,13.81,13.81,13.81,13.81,6000.0
2005-03-01 14:10:00,13.81,13.81,13.8,13.81,17600.0,13.81,13.81,13.8,13.81,17600.0
2005-03-01 14:20:00,13.81,13.81,13.81,13.81,2400.0,13.81,13.81,13.81,13.81,2400.0
2005-03-01 14:30:00,13.81,13.81,13.81,13.81,5200.0,13.81,13.81,13.81,13.81,5200.0
2005-03-01 14:40:00,13.81,13.81,13.81,13.81,2400.0,13.81,13.81,13.81,13.81,2400.0
2005-03-01 14:50:00,13.81,13.81,13.78,13.78,16000.0,13.81,13.81,13.78,13.78,16000.0
2005-03-01 15:00:00,13.78,13.78,13.76,13.77,18000.0,13.78,13.78,13.76,13.77,18000.0
2005-03-01 15:10:00,13.77,13.79,13.77,13.79,15600.0,13.77,13.79,13.77,13.79,15600.0
2005-03-01 15:20:00,13.79,13.8,13.79,13.79,16800.0,13.79,13.8,13.79,13.79,16800.0
2005-03-01 15:30:00,13.8,13.8,13.79,13.79,21200.0,13.8,13.8,13.79,13.79,21200.0
2005-03-01 15:40:00,13.79,13.79,13.76,13.77,33600.0,13.79,13.79,13.76,13.77,33600.0
2005-03-01 15:50:00,13.76,13.78,13.75,13.77,64400.0,13.76,13.78,13.75,13.77,64400.0
2005-03-02 09:30:00,13.75,13.89,13.75,13.83,8400.0,13.75,13.89,13.75,13.83,8400.0
2005-03-02 09:40:00,13.85,13.86,13.82,13.82,13200.0,13.85,13.86,13.82,13.82,13200.0
2005-03-02 09:50:00,13.81,13.85,13.8,13.85,4400.0,13.81,13.85,13.8,13.85,4400.0
2005-03-02 10:00:00,13.87,13.87,13.86,13.86,2400.0,13.87,13.87,13.86,13.86,2400.0
2005-03-02 10:10:00,13.86,13.91,13.86,13.91,12800.0,13.86,13.91,13.86,13.91,12800.0
2005-03-02 10:20:00,13.91,13.91,13.89,13.9,10800.0,13.91,13.91,13.89,13.9,10800.0
2005-03-02 10:30:00,13.92,13.92,13.86,13.87,6000.0,13.92,13.92,13.86,13.87,6000.0
2005-03-02 10:40:00,13.87,13.87,13.86,13.87,5600.0,13.87,13.87,13.86,13.87,5600.0
2005-03-02 10:50:00,13.87,13.92,13.87,13.92,6800.0,13.87,13.92,13.87,13.92,6800.0
2005-03-02 11:00:00,13.94,13.97,13.93,13.94,18000.0,13.94,13.97,13.93,13.94,18000.0
2005-03-02 11:10:00,13.94,14.03,13.94,14.02,21200.0,13.94,14.03,13.94,14.02,21200.0
2005-03-02 11:20:00,14.02,14.05,14.02,14.05,6800.0,14.02,14.05,14.02,14.05,6800.0
2005-03-02 11:30:00,14.06,14.06,13.9,13.94,25600.0,14.06,14.06,13.9,13.94,25600.0
2005-03-02 11:40:00,13.94,13.94,13.91,13.93,14800.0,13.94,13.94,13.91,13.93,14800.0
2005-03-02 11:50:00,13.93,13.93,13.92,13.92,6400.0,13.93,13.93,13.92,13.92,6400.0
2005-03-02 12:00:00,13.92,13.93,13.92,13.92,3200.0,13.92,13.93,13.92,13.92,3200.0
2005-03-02 12:10:00,13.92,13.92,13.9,13.9,7200.0,13.92,13.92,13.9,13.9,7200.0
2005-03-02 12:20:00,13.9,13.9,13.89,13.89,7600.0,13.9,13.9,13.89,13.89,7600.0
2005-03-02 12:30:00,13.9,13.92,13.9,13.91,2400.0,13.9,13.92,13.9,13.91,2400.0
2005-03-02 12:40:00,13.92,13.92,13.91,13.92,4400.0,13.92,13.92,13.91,13.92,4400.0
2005-03-02 12:50:00,13.93,13.93,13.91,13.91,7200.0,13.93,13.93,13.91,13.91,7200.0
2005-03-02 13:00:00,13.92,13.92,13.91,13.92,6000.0,13.92,13.92,13.91,13.92,6000.0
2005-03-02 13:10:00,13.92,13.93,13.9,13.9,6400.0,13.92,13.93,13.9,13.9,6400.0
2005-03-02 13:20:00,13.93,13.93,13.9,13.93,2400.0,13.93,13.93,13.9,13.93,2400.0
2005-03-02 13:30:00,13.92,13.93,13.92,13.93,3200.0,13.92,13.93,13.92,13.93,3200.0
2005-03-02 13:40:00,13.92,13.92,13.9,13.9,8400.0,13.92,13.92,13.9,13.9,8400.0
2005-03-02 13:50:00,13.9,13.9,13.9,13.9,1600.0,13.9,13.9,13.9,13.9,1600.0
2005-03-02 14:00:00,13.89,13.89,13.89,13.89,2800.0,13.89,13.89,13.89,13.89,2800.0
2005-03-02 14:10:00,13.89,13.9,13.89,13.9,4000.0,13.89,13.9,13.89,13.9,4000.0
2005-03-02 14:20:00,13.9,13.9,13.89,13.89,2000.0,13.9,13.9,13.89,13.89,2000.0
2005-03-02 14:30:00,13.9,13.9,13.89,13.89,14000.0,13.9,13.9,13.89,13.89,14000.0
2005-03-02 14:40:00,13.9,13.9,13.89,13.89,28000.0,13.9,13.9,13.89,13.89,28000.0
2005-03-02 14:50:00,13.9,13.9,13.9,13.9,4000.0,13.9,13.9,13.9,13.9,4000.0
2005-03-02 15:00:00,13.91,13.94,13.91,13.94,26000.0,13.91,13.94,13.91,13.94,26000.0
2005-03-02 15:10:00,13.95,13.96,13.93,13.93,92400.0,13.95,13.96,13.93,13.93,92400.0
2005-03-02 15:20:00,13.94,13.94,13.93,13.94,2400.0,13.94,13.94,13.93,13.94,2400.0
2005-03-02 15:30:00,13.95,13.95,13.94,13.94,7600.0,13.95,13.95,13.94,13.94,7600.0
2005-03-02 15:40:00,13.94,13.94,13.88,13.88,24400.0,13.94,13.94,13.88,13.88,24400.0
2005-03-02 15:50:00,13.88,13.94,13.87,13.92,38000.0,13.88,13.94,13.87,13.92,38000.0
2005-03-03 09:30:00,13.88,13.96,13.88,13.93,10000.0,13.88,13.96,13.88,13.93,10000.0
2005-03-03 09:40:00,13.9,13.9,13.86,13.89,3200.0,13.9,13.9,13.86,13.89,3200.0
2005-03-03 09:50:00,13.88,13.88,13.84,13.86,3600.0,13.88,13.88,13.84,13.86,3600.0
2005-03-03 10:00:00,13.84,13.84,13.83,13.84,2400.0,13.84,13.84,13.83,13.84,2400.0
2005-03-03 10:10:00,13.86,13.86,13.84,13.86,2000.0,13.86,13.86,13.84,13.86,2000.0
2005-03-03 10:20:00,13.86,13.86,13.85,13.85,3200.0,13.86,13.86,13.85,13.85,3200.0
2005-03-03 10:30:00,13.85,13.86,13.85,13.85,4800.0,13.85,13.86,13.85,13.85,4800.0
2005-03-03 10:40:00,13.85,13.85,13.85,13.85,1200.0,13.85,13.85,13.85,13.85,1200.0
2005-03-03 10:50:00,13.85,13.86,13.85,13.86,3200.0,13.85,13.86,13.85,13.86,3200.0
2005-03-03 11:00:00,13.87,13.87,13.85,13.85,6400.0,13.87,13.87,13.85,13.85,6400.0
2005-03-03 11:10:00,13.85,13.87,13.85,13.87,2400.0,13.85,13.87,13.85,13.87,2400.0
2005-03-03 11:20:00,13.86,13.86,13.85,13.85,16000.0,13.86,13.86,13.85,13.85,16000.0
2005-03-03 11:30:00,13.85,13.85,13.81,13.81,2800.0,13.85,13.85,13.81,13.81,2800.0
2005-03-03 11:40:00,13.81,13.81,13.8,13.8,1600.0,13.81,13.81,13.8,13.8,1600.0
2005-03-03 11:50:00,13.79,13.8,13.79,13.79,2000.0,13.79,13.8,13.79,13.79,2000.0
2005-03-03 12:00:00,13.79,13.79,13.79,13.79,6800.0,13.79,13.79,13.79,13.79,6800.0
2005-03-03 12:10:00,13.79,13.8,13.79,13.79,2800.0,13.79,13.8,13.79,13.79,2800.0
2005-03-03 12:20:00,13.79,13.8,13.79,13.8,1200.0,13.79,13.8,13.79,13.8,1200.0
2005-03-03 12:30:00,13.79,13.8,13.79,13.8,1600.0,13.79,13.8,13.79,13.8,1600.0
2005-03-03 12:40:00,13.79,13.79,13.79,13.79,800.0,13.79,13.79,13.79,13.79,800.0
2005-03-03 12:50:00,13.79,13.81,13.76,13.76,6800.0,13.79,13.81,13.76,13.76,6800.0
2005-03-03 13:00:00,13.78,13.78,13.77,13.77,6800.0,13.78,13.78,13.77,13.77,6800.0
2005-03-03 13:10:00,13.77,13.77,13.77,13.77,0.0,13.77,13.77,13.77,13.77,0.0
2005-03-03 13:20:00,13.77,13.77,13.72,13.75,11600.0,13.77,13.77,13.72,13.75,11600.0
2005-03-03 13:30:00,13.75,13.75,13.74,13.74,6000.0,13.75,13.75,13.74,13.74,6000.0
2005-03-03 13:40:00,13.75,13.79,13.75,13.79,12400.0,13.75,13.79,13.75,13.79,12400.0
2005-03-03 13:50:00,13.79,13.79,13.78,13.79,2800.0,13.79,13.79,13.78,13.79,2800.0
2005-03-03 14:00:00,13.81,13.81,13.81,13.81,1200.0,13.81,13.81,13.81,13.81,1200.0
2005-03-03 14:10:00,13.81,13.83,13.81,13.83,7200.0,13.81,13.83,13.81,13.83,7200.0
2005-03-03 14:20:00,13.8,13.84,13.8,13.83,17600.0,13.8,13.84,13.8,13.83,17600.0
2005-03-03 14:30:00,13.83,13.83,13.83,13.83,7600.0,13.83,13.83,13.83,13.83,7600.0
2005-03-03 14:40:00,13.83,13.83,13.83,13.83,3600.0,13.83,13.83,13.83,13.83,3600.0
2005-03-03 14:50:00,13.83,13.83,13.83,13.83,18400.0,13.83,13.83,13.83,13.83,18400.0
2005-03-03 15:00:00,13.8,13.81,13.78,13.78,10000.0,13.8,13.81,13.78,13.78,10000.0
2005-03-03 15:10:00,13.78,13.81,13.78,13.79,4800.0,13.78,13.81,13.78,13.79,4800.0
2005-03-03 15:20:00,13.8,13.82,13.78,13.82,4800.0,13.8,13.82,13.78,13.82,4800.0
2005-03-03 15:30:00,13.81,13.81,13.8,13.8,4800.0,13.81,13.81,13.8,13.8,4800.0
2005-03-03 15:40:00,13.8,13.8,13.77,13.78,17200.0,13.8,13.8,13.77,13.78,17200.0
2005-03-03 15:50:00,13.78,13.78,13.76,13.78,32400.0,13.78,13.78,13.76,13.78,32400.0
2005-03-04 09:30:00,13.9,13.99,13.79,13.94,48000.0,13.9,13.99,13.79,13.94,48000.0
2005-03-04 09:40:00,13.94,13.97,13.87,13.87,12400.0,13.94,13.97,13.87,13.87,12400.0
2005-03-04 09:50:00,13.89,13.9,13.87,13.87,27600.0,13.89,13.9,13.87,13.87,27600.0
2005-03-04 10:00:00,13.87,13.87,13.75,13.77,48400.0,13.87,13.87,13.75,13.77,48400.0
2005-03-04 10:10:00,13.76,13.76,13.73,13.74,11200.0,13.76,13.76,13.73,13.74,11200.0
2005-03-04 10:20:00,13.73,13.74,13.73,13.74,4400.0,13.73,13.74,13.73,13.74,4400.0
2005-03-04 10:30:00,13.74,13.8,13.74,13.78,11600.0,13.74,13.8,13.74,13.78,11600.0
2005-03-04 10:40:00,13.78,13.78,13.76,13.78,1600.0,13.78,13.78,13.76,13.78,1600.0
2005-03-04 10:50:00,13.78,13.78,13.76,13.76,2800.0,13.78,13.78,13.76,13.76,2800.0
2005-03-04 11:00:00,13.77,13.77,13.77,13.77,400.0,13.77,13.77,13.77,13.77,400.0
2005-03-04 11:10:00,13.77,13.77,13.74,13.74,12400.0,13.77,13.77,13.74,13.74,12400.0
2005-03-04 11:20:00,13.75,13.76,13.73,13.75,9600.0,13.75,13.76,13.73,13.75,9600.0
2005-03-04 11:30:00,13.74,13.81,13.73,13.76,12400.0,13.74,13.81,13.73,13.76,12400.0
2005-03-04 11:40:00,13.74,13.77,13.74,13.77,12000.0,13.74,13.77,13.74,13.77,12000.0
2005-03-04 11:50:00,13.77,13.77,13.76,13.76,1200.0,13.77,13.77,13.76,13.76,1200.0
2005-03-04 12:00:00,13.78,13.78,13.78,13.78,800.0,13.78,13.78,13.78,13.78,800.0
2005-03-04 12:10:00,13.78,13.78,13.76,13.76,800.0,13.78,13.78,13.76,13.76,800.0
2005-03-04 12:20:00,13.78,13.78,13.76,13.76,14400.0,13.78,13.78,13.76,13.76,14400.0
2005-03-04 12:30:00,13.76,13.76,13.72,13.73,16000.0,13.76,13.76,13.72,13.73,16000.0
2005-03-04 12:40:00,13.73,13.74,13.73,13.73,4800.0,13.73,13.74,13.73,13.73,4800.0
2005-03-04 12:50:00,13.73,13.74,13.73,13.73,4400.0,13.73,13.74,13.73,13.73,4400.0
2005-03-04 13:00:00,13.74,13.74,13.73,13.74,19200.0,13.74,13.74,13.73,13.74,19200.0
2005-03-04 13:10:00,13.74,13.76,13.74,13.76,7600.0,13.74,13.76,13.74,13.76,7600.0
2005-03-04 13:20:00,13.76,13.78,13.76,13.77,3200.0,13.76,13.78,13.76,13.77,3200.0
2005-03-04 13:30:00,13.77,13.77,13.75,13.75,6400.0,13.77,13.77,13.75,13.75,6400.0
2005-03-04 13:40:00,13.75,13.77,13.75,13.76,3200.0,13.75,13.77,13.75,13.76,3200.0
2005-03-04 13:50:00,13.76,13.76,13.76,13.76,2800.0,13.76,13.76,13.76,13.76,2800.0
2005-03-04 14:00:00,13.76,13.76,13.76,13.76,800.0,13.76,13.76,13.76,13.76,800.0
2005-03-04 14:10:00,13.78,13.78,13.77,13.77,2800.0,13.78,13.78,13.77,13.77,2800.0
2005-03-04 14:20:00,13.77,13.77,13.75,13.76,23600.0,13.77,13.77,13.75,13.76,23600.0
2005-03-04 14:30:00,13.75,13.75,13.72,13.72,14400.0,13.75,13.75,13.72,13.72,14400.0
2005-03-04 14:40:00,13.72,13.74,13.72,13.74,12400.0,13.72,13.74,13.72,13.74,12400.0
2005-03-04 14:50:00,13.74,13.74,13.73,13.73,4400.0,13.74,13.74,13.73,13.73,4400.0
2005-03-04 15:00:00,13.74,13.79,13.74,13.79,10800.0,13.74,13.79,13.74,13.79,10800.0
2005-03-04 15:10:00,13.78,13.79,13.78,13.79,24400.0,13.78,13.79,13.78,13.79,24400.0
2005-03-04 15:20:00,13.79,13.79,13.77,13.77,9200.0,13.79,13.79,13.77,13.77,9200.0
2005-03-04 15:30:00,13.77,13.77,13.77,13.77,8000.0,13.77,13.77,13.77,13.77,8000.0
2005-03-04 15:40:00,13.77,13.78,13.76,13.78,32800.0,13.77,13.78,13.76,13.78,32800.0
2005-03-04 15:50:00,13.78,13.8,13.75,13.76,31600.0,13.78,13.8,13.75,13.76,31600.0
2005-03-07 09:30:00,13.74,13.77,13.72,13.72,17600.0,13.74,13.77,13.72,13.72,17600.0
2005-03-07 09:40:00,13.74,13.74,13.67,13.72,20800.0,13.74,13.74,13.67,13.72,20800.0
2005-03-07 09:50:00,13.72,13.8,13.71,13.8,4800.0,13.72,13.8,13.71,13.8,4800.0
2005-03-07 10:00:00,13.77,13.81,13.77,13.81,4400.0,13.77,13.81,13.77,13.81,4400.0
2005-03-07 10:10:00,13.84,13.86,13.84,13.84,7200.0,13.84,13.86,13.84,13.84,7200.0
2005-03-07 10:20:00,13.85,13.85,13.8,13.8,4800.0,13.85,13.85,13.8,13.8,4800.0
2005-03-07 10:30:00,13.8,13.83,13.8,13.83,4000.0,13.8,13.83,13.8,13.83,4000.0
2005-03-07 10:40:00,13.83,13.85,13.83,13.85,4400.0,13.83,13.85,13.83,13.85,4400.0
2005-03-07 10:50:00,13.84,13.84,13.8,13.8,5600.0,13.84,13.84,13.8,13.8,5600.0
2005-03-07 11:00:00,13.82,13.85,13.82,13.85,18400.0,13.82,13.85,13.82,13.85,18400.0
2005-03-07 11:10:00,13.85,13.85,13.84,13.84,3600.0,13.85,13.85,13.84,13.84,3600.0
2005-03-07 11:20:00,13.83,13.86,13.83,13.86,3600.0,13.83,13.86,13.83,13.86,3600.0
2005-03-07 11:30:00,13.86,13.86,13.86,13.86,2400.0,13.86,13.86,13.86,13.86,2400.0
2005-03-07 11:40:00,13.87,13.87,13.87,13.87,400.0,13.87,13.87,13.87,13.87,400.0
2005-03-07 11:50:00,13.87,13.87,13.86,13.86,10800.0,13.87,13.87,13.86,13.86,10800.0
2005-03-07 12:00:00,13.86,13.88,13.86,13.87,26000.0,13.86,13.88,13.86,13.87,26000.0
2005-03-07 12:10:00,13.88,13.89,13.88,13.88,2800.0,13.88,13.89,13.88,13.88,2800.0
2005-03-07 12:20:00,13.88,13.88,13.88,13.88,1600.0,13.88,13.88,13.88,13.88,1600.0
2005-03-07 12:30:00,13.88,13.88,13.82,13.86,16000.0,13.88,13.88,13.82,13.86,16000.0
2005-03-07 12:40:00,13.85,13.85,13.84,13.84,6000.0,13.85,13.85,13.84,13.84,6000.0
2005-03-07 12:50:00,13.84,13.84,13.84,13.84,1200.0,13.84,13.84,13.84,13.84,1200.0
2005-03-07 13:00:00,13.85,13.87,13.85,13.86,1600.0,13.85,13.87,13.85,13.86,1600.0
2005-03-07 13:10:00,13.87,13.88,13.87,13.87,4800.0,13.87,13.88,13.87,13.87,4800.0
2005-03-07 13:20:00,13.85,13.85,13.84,13.84,6000.0,13.85,13.85,13.84,13.84,6000.0
2005-03-07 13:30:00,13.84,13.85,13.84,13.84,8400.0,13.84,13.85,13.84,13.84,8400.0
2005-03-07 13:40:00,13.84,13.85,13.84,13.85,2800.0,13.84,13.85,13.84,13.85,2800.0
2005-03-07 13:50:00,13.86,13.88,13.85,13.85,10800.0,13.86,13.88,13.85,13.85,10800.0
2005-03-07 14:00:00,13.85,13.87,13.84,13.84,3600.0,13.85,13.87,13.84,13.84,3600.0
2005-03-07 14:10:00,13.84,13.84,13.83,13.83,12000.0,13.84,13.84,13.83,13.83,12000.0
2005-03-07 14:20:00,13.83,13.83,13.77,13.78,5200.0,13.83,13.83,13.77,13.78,5200.0
2005-03-07 14:30:00,13.76,13.77,13.76,13.77,1600.0,13.76,13.77,13.76,13.77,1600.0
2005-03-07 14:40:00,13.79,13.79,13.79,13.79,1600.0,13.79,13.79,13.79,13.79,1600.0
2005-03-07 14:50:00,13.76,13.78,13.76,13.78,4800.0,13.76,13.78,13.76,13.78,4800.0
2005-03-07 15:00:00,13.78,13.85,13.77,13.79,26800.0,13.78,13.85,13.77,13.79,26800.0
2005-03-07 15:10:00,13.82,13.82,13.79,13.79,20000.0,13.82,13.82,13.79,13.79,20000.0
2005-03-07 15:20:00,13.8,13.81,13.8,13.81,10000.0,13.8,13.81,13.8,13.81,10000.0
2005-03-07 15:30:00,13.8,13.8,13.78,13.8,20800.0,13.8,13.8,13.78,13.8,20800.0
2005-03-07 15:40:00,13.8,13.81,13.8,13.81,20000.0,13.8,13.81,13.8,13.81,20000.0
2005-03-07 15:50:00,13.82,13.84,13.79,13.8,25200.0,13.82,13.84,13.79,13.8,25200.0
2005-03-08 09:30:00,13.82,13.83,13.74,13.77,17600.0,13.82,13.83,13.74,13.77,17600.0
2005-03-08 09:40:00,13.72,13.76,13.72,13.72,21200.0,13.72,13.76,13.72,13.72,21200.0
2005-03-08 09:50:00,13.72,13.74,13.71,13.74,4800.0,13.72,13.74,13.71,13.74,4800.0
2005-03-08 10:00:00,13.72,13.72,13.7,13.7,2800.0,13.72,13.72,13.7,13.7,2800.0
2005-03-08 10:10:00,13.7,13.7,13.69,13.7,6800.0,13.7,13.7,13.69,13.7,6800.0
2005-03-08 10:20:00,13.69,13.69,13.62,13.62,40000.0,13.69,13.69,13.62,13.62,40000.0
2005-03-08 10:30:00,13.62,13.63,13.57,13.6,30800.0,13.62,13.63,13.57,13.6,30800.0
2005-03-08 10:40:00,13.59,13.62,13.59,13.6,10800.0,13.59,13.62,13.59,13.6,10800.0
2005-03-08 10:50:00,13.6,13.63,13.6,13.63,27200.0,13.6,13.63,13.6,13.63,27200.0
2005-03-08 11:00:00,13.63,13.63,13.61,13.61,9200.0,13.63,13.63,13.61,13.61,9200.0
2005-03-08 11:10:00,13.61,13.63,13.61,13.63,72800.0,13.61,13.63,13.61,13.63,72800.0
2005-03-08 11:20:00,13.63,13.63,13.58,13.6,9200.0,13.63,13.63,13.58,13.6,9200.0
2005-03-08 11:30:00,13.59,13.63,13.57,13.63,12400.0,13.59,13.63,13.57,13.63,12400.0
2005-03-08 11:40:00,13.63,13.63,13.63,13.63,14800.0,13.63,13.63,13.63,13.63,14800.0
2005-03-08 11:50:00,13.62,13.65,13.62,13.63,16000.0,13.62,13.65,13.62,13.63,16000.0
2005-03-08 12:00:00,13.63,13.63,13.6,13.61,15200.0,13.63,13.63,13.6,13.61,15200.0
2005-03-08 12:10:00,13.61,13.61,13.58,13.59,20800.0,13.61,13.61,13.58,13.59,20800.0
2005-03-08 12:20:00,13.6,13.65,13.6,13.65,26000.0,13.6,13.65,13.6,13.65,26000.0
2005-03-08 12:30:00,13.63,13.63,13.63,13.63,13200.0,13.63,13.63,13.63,13.63,13200.0
2005-03-08 12:40:00,13.64,13.64,13.62,13.62,10000.0,13.64,13.64,13.62,13.62,10000.0
2005-03-08 12:50:00,13.64,13.64,13.62,13.62,10400.0,13.64,13.64,13.62,13.62,10400.0
2005-03-08 13:00:00,13.62,13.63,13.62,13.63,8000.0,13.62,13.63,13.62,13.63,8000.0
2005-03-08 13:10:00,13.62,13.63,13.62,13.63,4800.0,13.62,13.63,13.62,13.63,4800.0
2005-03-08 13:20:00,13.62,13.63,13.62,13.62,8000.0,13.62,13.63,13.62,13.62,8000.0
2005-03-08 13:30:00,13.62,13.63,13.62,13.63,3200.0,13.62,13.63,13.62,13.63,3200.0
2005-03-08 13:40:00,13.62,13.63,13.61,13.62,7200.0,13.62,13.63,13.61,13.62,7200.0
2005-03-08 13:50:00,13.62,13.62,13.6,13.6,14400.0,13.62,13.62,13.6,13.6,14400.0
2005-03-08 14:00:00,13.6,13.6,13.6,13.6,1600.0,13.6,13.6,13.6,13.6,1600.0
2005-03-08 14:10:00,13.62,13.62,13.62,13.62,1200.0,13.62,13.62,13.62,13.62,1200.0
2005-03-08 14:20:00,13.62,13.65,13.62,13.65,6400.0,13.62,13.65,13.62,13.65,6400.0
2005-03-08 14:30:00,13.63,13.63,13.63,13.63,35200.0,13.63,13.63,13.63,13.63,35200.0
2005-03-08 14:40:00,13.63,13.63,13.61,13.61,4800.0,13.63,13.63,13.61,13.61,4800.0
2005-03-08 14:50:00,13.6,13.62,13.6,13.62,15200.0,13.6,13.62,13.6,13.62,15200.0
2005-03-08 15:00:00,13.62,13.63,13.61,13.63,30800.0,13.62,13.63,13.61,13.63,30800.0
2005-03-08 15:10:00,13.63,13.63,13.63,13.63,9200.0,13.63,13.63,13.63,13.63,9200.0
2005-03-08 15:20:00,13.63,13.63,13.63,13.63,10000.0,13.63,13.63,13.63,13.63,10000.0
2005-03-08 15:30:00,13.63,13.67,13.63,13.66,49200.0,13.63,13.67,13.63,13.66,49200.0
2005-03-08 15:40:00,13.65,13.66,13.65,13.66,35600.0,13.65,13.66,13.65,13.66,35600.0
2005-03-08 15:50:00,13.66,13.66,13.65,13.65,35200.0,13.66,13.66,13.65,13.65,35200.0
2005-03-09 09:30:00,13.62,13.63,13.62,13.62,15600.0,13.62,13.63,13.62,13.62,15600.0
2005-03-09 09:40:00,13.64,13.64,13.62,13.62,3200.0,13.64,13.64,13.62,13.62,3200.0
2005-03-09 09:50:00,13.62,13.62,13.62,13.62,800.0,13.62,13.62,13.62,13.62,800.0
2005-03-09 10:00:00,13.6,13.61,13.6,13.6,17600.0,13.6,13.61,13.6,13.6,17600.0
2005-03-09 10:10:00,13.6,13.61,13.6,13.61,6800.0,13.6,13.61,13.6,13.61,6800.0
2005-03-09 10:20:00,13.62,13.62,13.6,13.6,6000.0,13.62,13.62,13.6,13.6,6000.0
2005-03-09 10:30:00,13.63,13.63,13.6,13.61,2400.0,13.63,13.63,13.6,13.61,2400.0
2005-03-09 10:40:00,13.62,13.63,13.61,13.63,3200.0,13.62,13.63,13.61,13.63,3200.0
2005-03-09 10:50:00,13.62,13.62,13.61,13.62,20000.0,13.62,13.62,13.61,13.62,20000.0
2005-03-09 11:00:00,13.62,13.62,13.61,13.61,4800.0,13.62,13.62,13.61,13.61,4800.0
2005-03-09 11:10:00,13.61,13.61,13.6,13.61,15200.0,13.61,13.61,13.6,13.61,15200.0
2005-03-09 11:20:00,13.62,13.65,13.62,13.65,8800.0,13.62,13.65,13.62,13.65,8800.0
2005-03-09 11:30:00,13.64,13.65,13.63,13.63,6000.0,13.64,13.65,13.63,13.63,6000.0
2005-03-09 11:40:00,13.63,13.63,13.63,13.63,9200.0,13.63,13.63,13.63,13.63,9200.0
2005-03-09 11:50:00,13.63,13.63,13.63,13.63,1600.0,13.63,13.63,13.63,13.63,1600.0
2005-03-09 12:00:00,13.63,13.63,13.63,13.63,2400.0,13.63,13.63,13.63,13.63,2400.0
2005-03-09 12:10:00,13.63,13.63,13.63,13.63,6000.0,13.63,13.63,13.63,13.63,6000.0
2005-03-09 12:20:00,13.63,13.63,13.61,13.61,5600.0,13.63,13.63,13.61,13.61,5600.0
2005-03-09 12:30:00,13.61,13.63,13.61,13.63,25600.0,13.61,13.63,13.61,13.63,25600.0
2005-03-09 12:40:00,13.63,13.64,13.63,13.64,3200.0,13.63,13.64,13.63,13.64,3200.0
2005-03-09 12:50:00,13.64,13.64,13.61,13.61,2400.0,13.64,13.64,13.61,13.61,2400.0
2005-03-09 13:00:00,13.61,13.62,13.61,13.62,1200.0,13.61,13.62,13.61,13.62,1200.0
2005-03-09 13:10:00,13.63,13.63,13.63,13.63,1200.0,13.63,13.63,13.63,13.63,1200.0
2005-03-09 13:20:00,13.63,13.64,13.63,13.63,2400.0,13.63,13.64,13.63,13.63,2400.0
2005-03-09 13:30:00,13.64,13.65,13.63,13.65,3200.0,13.64,13.65,13.63,13.65,3200.0
2005-03-09 13:40:00,13.65,13.65,13.64,13.65,1600.0,13.65,13.65,13.64,13.65,1600.0
2005-03-09 13:50:00,13.64,13.64,13.64,13.64,3200.0,13.64,13.64,13.64,13.64,3200.0
2005-03-09 14:00:00,13.65,13.65,13.64,13.64,5600.0,13.65,13.65,13.64,13.64,5600.0
2005-03-09 14:10:00,13.64,13.64,13.64,13.64,6400.0,13.64,13.64,13.64,13.64,6400.0
2005-03-09 14:20:00,13.64,13.64,13.64,13.64,9600.0,13.64,13.64,13.64,13.64,9600.0
2005-03-09 14:30:00,13.64,13.64,13.64,13.64,13600.0,13.64,13.64,13.64,13.64,13600.0
2005-03-09 14:40:00,13.64,13.65,13.64,13.65,4000.0,13.64,13.65,13.64,13.65,4000.0
2005-03-09 14:50:00,13.65,13.65,13.65,13.65,1600.0,13.65,13.65,13.65,13.65,1600.0
2005-03-09 15:00:00,13.65,13.66,13.65,13.66,9600.0,13.65,13.66,13.65,13.66,9600.0
2005-03-09 15:10:00,13.66,13.66,13.65,13.65,4400.0,13.66,13.66,13.65,13.65,4400.0
2005-03-09 15:20:00,13.65,13.68,13.65,13.68,7600.0,13.65,13.68,13.65,13.68,7600.0
2005-03-09 15:30:00,13.67,13.68,13.67,13.68,6000.0,13.67,13.68,13.67,13.68,6000.0
2005-03-09 15:40:00,13.68,13.68,13.67,13.67,48800.0,13.68,13.68,13.67,13.67,48800.0
2005-03-09 15:50:00,13.67,13.67,13.65,13.65,23200.0,13.67,13.67,13.65,13.65,23200.0
2005-03-10 09:30:00,13.61,13.75,13.61,13.73,7200.0,13.61,13.75,13.61,13.73,7200.0
2005-03-10 09:40:00,13.73,13.75,13.73,13.74,2800.0,13.73,13.75,13.73,13.74,2800.0
2005-03-10 09:50:00,13.74,13.76,13.74,13.75,8000.0,13.74,13.76,13.74,13.75,8000.0
2005-03-10 10:00:00,13.76,13.77,13.76,13.76,1600.0,13.76,13.77,13.76,13.76,1600.0
2005-03-10 10:10:00,13.75,13.75,13.71,13.72,6000.0,13.75,13.75,13.71,13.72,6000.0
2005-03-10 10:20:00,13.72,13.72,13.72,13.72,0.0,13.72,13.72,13.72,13.72,0.0
2005-03-10 10:30:00,13.7,13.7,13.7,13.7,1200.0,13.7,13.7,13.7,13.7,1200.0
2005-03-10 10:40:00,13.7,13.7,13.7,13.7,0.0,13.7,13.7,13.7,13.7,0.0
2005-03-10 10:50:00,13.73,13.73,13.7,13.72,13600.0,13.73,13.73,13.7,13.72,13600.0
2005-03-10 11:00:00,13.72,13.72,13.62,13.62,42400.0,13.72,13.72,13.62,13.62,42400.0
2005-03-10 11:10:00,13.61,13.61,13.61,13.61,800.0,13.61,13.61,13.61,13.61,800.0
2005-03-10 11:20:00,13.61,13.61,13.61,13.61,0.0,13.61,13.61,13.61,13.61,0.0
2005-03-10 11:30:00,13.64,13.64,13.63,13.63,3200.0,13.64,13.64,13.63,13.63,3200.0
2005-03-10 11:40:00,13.64,13.69,13.64,13.69,5600.0,13.64,13.69,13.64,13.69,5600.0
2005-03-10 11:50:00,13.7,13.7,13.7,13.7,2400.0,13.7,13.7,13.7,13.7,2400.0
2005-03-10 12:00:00,13.69,13.7,13.69,13.7,10400.0,13.69,13.7,13.69,13.7,10400.0
2005-03-10 12:10:00,13.69,13.69,13.68,13.68,3600.0,13.69,13.69,13.68,13.68,3600.0
2005-03-10 12:20:00,13.68,13.68,13.68,13.68,400.0,13.68,13.68,13.68,13.68,400.0
2005-03-10 12:30:00,13.69,13.69,13.69,13.69,400.0,13.69,13.69,13.69,13.69,400.0
2005-03-10 12:40:00,13.7,13.7,13.7,13.7,1200.0,13.7,13.7,13.7,13.7,1200.0
2005-03-10 12:50:00,13.69,13.69,13.69,13.69,800.0,13.69,13.69,13.69,13.69,800.0
2005-03-10 13:00:00,13.69,13.7,13.69,13.7,800.0,13.69,13.7,13.69,13.7,800.0
2005-03-10 13:10:00,13.7,13.7,13.7,13.7,0.0,13.7,13.7,13.7,13.7,0.0
2005-03-10 13:20:00,13.68,13.69,13.68,13.69,13600.0,13.68,13.69,13.68,13.69,13600.0
2005-03-10 13:30:00,13.69,13.69,13.68,13.69,11600.0,13.69,13.69,13.68,13.69,11600.0
2005-03-10 13:40:00,13.75,13.75,13.69,13.69,26000.0,13.75,13.75,13.69,13.69,26000.0
2005-03-10 13:50:00,13.69,13.7,13.69,13.7,7200.0,13.69,13.7,13.69,13.7,7200.0
2005-03-10 14:00:00,13.69,13.7,13.69,13.7,5600.0,13.69,13.7,13.69,13.7,5600.0
2005-03-10 14:10:00,13.69,13.7,13.69,13.7,4400.0,13.69,13.7,13.69,13.7,4400.0
2005-03-10 14:20:00,13.7,13.7,13.69,13.69,2000.0,13.7,13.7,13.69,13.69,2000.0
2005-03-10 14:30:00,13.69,13.69,13.69,13.69,2000.0,13.69,13.69,13.69,13.69,2000.0
2005-03-10 14:40:00,13.7,13.7,13.69,13.69,8800.0,13.7,13.7,13.69,13.69,8800.0
2005-03-10 14:50:00,13.69,13.69,13.69,13.69,800.0,13.69,13.69,13.69,13.69,800.0
2005-03-10 15:00:00,13.69,13.69,13.68,13.69,4000.0,13.69,13.69,13.68,13.69,4000.0
2005-03-10 15:10:00,13.68,13.68,13.67,13.67,1600.0,13.68,13.68,13.67,13.67,1600.0
2005-03-10 15:20:00,13.68,13.68,13.67,13.68,13200.0,13.68,13.68,13.67,13.68,13200.0
2005-03-10 15:30:00,13.67,13.68,13.67,13.68,7200.0,13.67,13.68,13.67,13.68,7200.0
2005-03-10 15:40:00,13.68,13.69,13.67,13.68,15200.0,13.68,13.69,13.67,13.68,15200.0
2005-03-10 15:50:00,13.68,13.69,13.65,13.65,44000.0,13.68,13.69,13.65,13.65,44000.0
2005-03-11 09:30:00,13.61,13.61,13.57,13.57,17200.0,13.61,13.61,13.57,13.57,17200.0
2005-03-11 09:40:00,13.57,13.61,13.56,13.6,24000.0,13.57,13.61,13.56,13.6,24000.0
2005-03-11 09:50:00,13.62,13.66,13.62,13.64,2400.0,13.62,13.66,13.62,13.64,2400.0
2005-03-11 10:00:00,13.64,13.65,13.62,13.64,7200.0,13.64,13.65,13.62,13.64,7200.0
2005-03-11 10:10:00,13.63,13.63,13.56,13.59,12800.0,13.63,13.63,13.56,13.59,12800.0
2005-03-11 10:20:00,13.59,13.61,13.59,13.6,2800.0,13.59,13.61,13.59,13.6,2800.0
2005-03-11 10:30:00,13.6,13.61,13.6,13.61,8400.0,13.6,13.61,13.6,13.61,8400.0
2005-03-11 10:40:00,13.6,13.68,13.6,13.68,5200.0,13.6,13.68,13.6,13.68,5200.0
2005-03-11 10:50:00,13.67,13.67,13.62,13.63,8000.0,13.67,13.67,13.62,13.63,8000.0
2005-03-11 11:00:00,13.63,13.63,13.63,13.63,4000.0,13.63,13.63,13.63,13.63,4000.0
2005-03-11 11:10:00,13.63,13.64,13.63,13.64,5200.0,13.63,13.64,13.63,13.64,5200.0
2005-03-11 11:20:00,13.65,13.65,13.64,13.65,1600.0,13.65,13.65,13.64,13.65,1600.0
2005-03-11 11:30:00,13.63,13.65,13.63,13.64,4800.0,13.63,13.65,13.63,13.64,4800.0
2005-03-11 11:40:00,13.63,13.67,13.63,13.67,4000.0,13.63,13.67,13.63,13.67,4000.0
2005-03-11 11:50:00,13.67,13.67,13.65,13.67,4800.0,13.67,13.67,13.65,13.67,4800.0
2005-03-11 12:00:00,13.67,13.67,13.65,13.66,7600.0,13.67,13.67,13.65,13.66,7600.0
2005-03-11 12:10:00,13.65,13.69,13.65,13.66,40400.0,13.65,13.69,13.65,13.66,40400.0
2005-03-11 12:20:00,13.65,13.67,13.65,13.65,6000.0,13.65,13.67,13.65,13.65,6000.0
2005-03-11 12:30:00,13.65,13.66,13.65,13.65,6400.0,13.65,13.66,13.65,13.65,6400.0
2005-03-11 12:40:00,13.65,13.66,13.65,13.66,4800.0,13.65,13.66,13.65,13.66,4800.0
2005-03-11 12:50:00,13.66,13.67,13.65,13.65,6800.0,13.66,13.67,13.65,13.65,6800.0
2005-03-11 13:00:00,13.65,13.68,13.65,13.66,33200.0,13.65,13.68,13.65,13.66,33200.0
2005-03-11 13:10:00,13.67,13.67,13.65,13.67,8400.0,13.67,13.67,13.65,13.67,8400.0
2005-03-11 13:20:00,13.67,13.7,13.67,13.69,32800.0,13.67,13.7,13.67,13.69,32800.0
2005-03-11 13:30:00,13.69,13.71,13.69,13.71,25600.0,13.69,13.71,13.69,13.71,25600.0
2005-03-11 13:40:00,13.71,13.71,13.7,13.71,20000.0,13.71,13.71,13.7,13.71,20000.0
2005-03-11 13:50:00,13.71,13.71,13.69,13.71,14400.0,13.71,13.71,13.69,13.71,14400.0
2005-03-11 14:00:00,13.71,13.71,13.71,13.71,1600.0,13.71,13.71,13.71,13.71,1600.0
2005-03-11 14:10:00,13.71,13.72,13.71,13.72,9200.0,13.71,13.72,13.71,13.72,9200.0
2005-03-11 14:20:00,13.73,13.74,13.72,13.74,19200.0,13.73,13.74,13.72,13.74,19200.0
2005-03-11 14:30:00,13.75,13.76,13.73,13.75,23600.0,13.75,13.76,13.73,13.75,23600.0
2005-03-11 14:40:00,13.74,13.75,13.74,13.75,51200.0,13.74,13.75,13.74,13.75,51200.0
2005-03-11 14:50:00,13.75,13.78,13.75,13.76,48800.0,13.75,13.78,13.75,13.76,48800.0
2005-03-11 15:00:00,13.76,13.76,13.74,13.75,20800.0,13.76,13.76,13.74,13.75,20800.0
2005-03-11 15:10:00,13.75,13.77,13.75,13.77,56800.0,13.75,13.77,13.75,13.77,56800.0
2005-03-11 15:20:00,13.77,13.8,13.75,13.79,16800.0,13.77,13.8,13.75,13.79,16800.0
2005-03-11 15:30:00,13.78,13.78,13.72,13.74,20400.0,13.78,13.78,13.72,13.74,20400.0
2005-03-11 15:40:00,13.74,13.81,13.74,13.79,24000.0,13.74,13.81,13.74,13.79,24000.0
2005-03-11 15:50:00,13.78,13.78,13.75,13.75,35200.0,13.78,13.78,13.75,13.75,35200.0
2005-03-14 09:30:00,13.81,13.81,13.79,13.81,13200.0,13.81,13.81,13.79,13.81,13200.0
2005-03-14 09:40:00,13.82,13.85,13.79,13.81,7600.0,13.82,13.85,13.79,13.81,7600.0
2005-03-14 09:50:00,13.8,13.85,13.79,13.85,7200.0,13.8,13.85,13.79,13.85,7200.0
2005-03-14 10:00:00,13.86,13.92,13.86,13.91,15200.0,13.86,13.92,13.86,13.91,15200.0
2005-03-14 10:10:00,13.89,13.9,13.89,13.9,8000.0,13.89,13.9,13.89,13.9,8000.0
2005-03-14 10:20:00,13.9,13.92,13.9,13.92,4000.0,13.9,13.92,13.9,13.92,4000.0
2005-03-14 10:30:00,13.91,13.92,13.88,13.88,5600.0,13.91,13.92,13.88,13.88,5600.0
2005-03-14 10:40:00,13.88,13.89,13.88,13.88,8000.0,13.88,13.89,13.88,13.88,8000.0
2005-03-14 10:50:00,13.87,13.88,13.87,13.88,10000.0,13.87,13.88,13.87,13.88,10000.0
2005-03-14 11:00:00,13.88,13.88,13.82,13.84,17200.0,13.88,13.88,13.82,13.84,17200.0
2005-03-14 11:10:00,13.83,13.84,13.83,13.84,2800.0,13.83,13.84,13.83,13.84,2800.0
2005-03-14 11:20:00,13.84,13.84,13.84,13.84,1600.0,13.84,13.84,13.84,13.84,1600.0
2005-03-14 11:30:00,13.84,13.89,13.84,13.88,17200.0,13.84,13.89,13.84,13.88,17200.0
2005-03-14 11:40:00,13.88,13.88,13.86,13.86,2800.0,13.88,13.88,13.86,13.86,2800.0
2005-03-14 11:50:00,13.86,13.86,13.86,13.86,2400.0,13.86,13.86,13.86,13.86,2400.0
2005-03-14 12:00:00,13.86,13.86,13.86,13.86,1600.0,13.86,13.86,13.86,13.86,1600.0
2005-03-14 12:10:00,13.85,13.87,13.85,13.87,2400.0,13.85,13.87,13.85,13.87,2400.0
2005-03-14 12:20:00,13.88,13.91,13.88,13.91,6000.0,13.88,13.91,13.88,13.91,6000.0
2005-03-14 12:30:00,13.9,13.9,13.87,13.88,14800.0,13.9,13.9,13.87,13.88,14800.0
2005-03-14 12:40:00,13.87,13.87,13.87,13.87,1200.0,13.87,13.87,13.87,13.87,1200.0
2005-03-14 12:50:00,13.87,13.88,13.87,13.87,6400.0,13.87,13.88,13.87,13.87,6400.0
2005-03-14 13:00:00,13.86,13.86,13.84,13.85,3600.0,13.86,13.86,13.84,13.85,3600.0
2005-03-14 13:10:00,13.86,13.88,13.86,13.87,2400.0,13.86,13.88,13.86,13.87,2400.0
2005-03-14 13:20:00,13.88,13.88,13.86,13.87,29200.0,13.88,13.88,13.86,13.87,29200.0
2005-03-14 13:30:00,13.87,13.87,13.85,13.86,5200.0,13.87,13.87,13.85,13.86,5200.0
2005-03-14 13:40:00,13.87,13.88,13.87,13.88,31200.0,13.87,13.88,13.87,13.88,31200.0
2005-03-14 13:50:00,13.88,13.89,13.88,13.89,35200.0,13.88,13.89,13.88,13.89,35200.0
2005-03-14 14:00:00,13.9,13.94,13.9,13.94,50000.0,13.9,13.94,13.9,13.94,50000.0
2005-03-14 14:10:00,13.94,13.94,13.9,13.9,12400.0,13.94,13.94,13.9,13.9,12400.0
2005-03-14 14:20:00,13.9,13.92,13.9,13.9,9200.0,13.9,13.92,13.9,13.9,9200.0
2005-03-14 14:30:00,13.9,13.91,13.87,13.87,15200.0,13.9,13.91,13.87,13.87,15200.0
2005-03-14 14:40:00,13.86,13.88,13.86,13.88,3600.0,13.86,13.88,13.86,13.88,3600.0
2005-03-14 14:50:00,13.88,13.88,13.87,13.87,5600.0,13.88,13.88,13.87,13.87,5600.0
2005-03-14 15:00:00,13.87,13.88,13.86,13.86,18800.0,13.87,13.88,13.86,13.86,18800.0
2005-03-14 15:10:00,13.85,13.89,13.83,13.89,43200.0,13.85,13.89,13.83,13.89,43200.0
2005-03-14 15:20:00,13.89,13.9,13.88,13.9,19600.0,13.89,13.9,13.88,13.9,19600.0
2005-03-14 15:30:00,13.89,13.91,13.89,13.91,37600.0,13.89,13.91,13.89,13.91,37600.0
2005-03-14 15:40:00,13.92,13.97,13.9,13.92,181200.0,13.92,13.97,13.9,13.92,181200.0
2005-03-14 15:50:00,13.92,13.93,13.89,13.89,123200.0,13.92,13.93,13.89,13.89,123200.0
2005-03-15 09:30:00,13.84,13.9,13.8,13.8,18800.0,13.84,13.9,13.8,13.8,18800.0
2005-03-15 09:40:00,13.84,13.85,13.83,13.83,10400.0,13.84,13.85,13.83,13.83,10400.0
2005-03-15 09:50:00,13.83,13.85,13.78,13.82,26800.0,13.83,13.85,13.78,13.82,26800.0
2005-03-15 10:00:00,13.84,13.84,13.75,13.75,10000.0,13.84,13.84,13.75,13.75,10000.0
2005-03-15 10:10:00,13.74,13.74,13.72,13.72,2000.0,13.74,13.74,13.72,13.72,2000.0
2005-03-15 10:20:00,13.72,13.72,13.72,13.72,5200.0,13.72,13.72,13.72,13.72,5200.0
2005-03-15 10:30:00,13.72,13.72,13.69,13.69,4400.0,13.72,13.72,13.69,13.69,4400.0
2005-03-15 10:40:00,13.69,13.72,13.69,13.72,8400.0,13.69,13.72,13.69,13.72,8400.0
2005-03-15 10:50:00,13.72,13.72,13.71,13.72,2800.0,13.72,13.72,13.71,13.72,2800.0
2005-03-15 11:00:00,13.72,13.74,13.72,13.72,14400.0,13.72,13.74,13.72,13.72,14400.0
2005-03-15 11:10:00,13.72,13.72,13.72,13.72,6800.0,13.72,13.72,13.72,13.72,6800.0
2005-03-15 11:20:00,13.73,13.75,13.72,13.72,2800.0,13.73,13.75,13.72,13.72,2800.0
2005-03-15 11:30:00,13.72,13.74,13.72,13.74,2000.0,13.72,13.74,13.72,13.74,2000.0
2005-03-15 11:40:00,13.72,13.72,13.69,13.69,16000.0,13.72,13.72,13.69,13.69,16000.0
2005-03-15 11:50:00,13.69,13.71,13.69,13.71,1600.0,13.69,13.71,13.69,13.71,1600.0
2005-03-15 12:00:00,13.71,13.71,13.71,13.71,1600.0,13.71,13.71,13.71,13.71,1600.0
2005-03-15 12:10:00,13.71,13.71,13.71,13.71,0.0,13.71,13.71,13.71,13.71,0.0
2005-03-15 12:20:00,13.7,13.71,13.7,13.71,3200.0,13.7,13.71,13.7,13.71,3200.0
2005-03-15 12:30:00,13.71,13.71,13.71,13.71,3200.0,13.71,13.71,13.71,13.71,3200.0
2005-03-15 12:40:00,13.71,13.71,13.71,13.71,5200.0,13.71,13.71,13.71,13.71,5200.0
2005-03-15 12:50:00,13.71,13.71,13.71,13.71,2400.0,13.71,13.71,13.71,13.71,2400.0
2005-03-15 13:00:00,13.71,13.71,13.71,13.71,2000.0,13.71,13.71,13.71,13.71,2000.0
2005-03-15 13:10:00,13.71,13.71,13.71,13.71,0.0,13.71,13.71,13.71,13.71,0.0
2005-03-15 13:20:00,13.71,13.71,13.7,13.7,13600.0,13.71,13.71,13.7,13.7,13600.0
2005-03-15 13:30:00,13.68,13.68,13.67,13.67,4000.0,13.68,13.68,13.67,13.67,4000.0
2005-03-15 13:40:00,13.67,13.67,13.59,13.61,25600.0,13.67,13.67,13.59,13.61,25600.0
2005-03-15 13:50:00,13.62,13.62,13.59,13.6,16000.0,13.62,13.62,13.59,13.6,16000.0
2005-03-15 14:00:00,13.59,13.6,13.59,13.59,12400.0,13.59,13.6,13.59,13.59,12400.0
2005-03-15 14:10:00,13.59,13.6,13.58,13.59,6000.0,13.59,13.6,13.58,13.59,6000.0
2005-03-15 14:20:00,13.58,13.58,13.53,13.54,26000.0,13.58,13.58,13.53,13.54,26000.0
2005-03-15 14:30:00,13.54,13.54,13.52,13.52,4400.0,13.54,13.54,13.52,13.52,4400.0
2005-03-15 14:40:00,13.52,13.54,13.52,13.52,7600.0,13.52,13.54,13.52,13.52,7600.0
2005-03-15 14:50:00,13.53,13.55,13.52,13.55,5600.0,13.53,13.55,13.52,13.55,5600.0
2005-03-15 15:00:00,13.54,13.54,13.52,13.53,7600.0,13.54,13.54,13.52,13.53,7600.0
2005-03-15 15:10:00,13.53,13.53,13.52,13.52,10400.0,13.53,13.53,13.52,13.52,10400.0
2005-03-15 15:20:00,13.53,13.56,13.53,13.56,16000.0,13.53,13.56,13.53,13.56,16000.0
2005-03-15 15:30:00,13.56,13.59,13.55,13.58,24400.0,13.56,13.59,13.55,13.58,24400.0
2005-03-15 15:40:00,13.59,13.59,13.56,13.58,8800.0,13.59,13.59,13.56,13.58,8800.0
2005-03-15 15:50:00,13.56,13.57,13.5,13.55,44400.0,13.56,13.57,13.5,13.55,44400.0
2005-03-16 09:30:00,13.55,13.55,13.4,13.4,44400.0,13.55,13.55,13.4,13.4,44400.0
2005-03-16 09:40:00,13.42,13.45,13.41,13.41,12000.0,13.42,13.45,13.41,13.41,12000.0
2005-03-16 09:50:00,13.4,13.4,13.39,13.39,9600.0,13.4,13.4,13.39,13.39,9600.0
2005-03-16 10:00:00,13.39,13.4,13.34,13.4,10400.0,13.39,13.4,13.34,13.4,10400.0
2005-03-16 10:10:00,13.4,13.42,13.4,13.41,14400.0,13.4,13.42,13.4,13.41,14400.0
2005-03-16 10:20:00,13.41,13.43,13.4,13.4,24800.0,13.41,13.43,13.4,13.4,24800.0
2005-03-16 10:30:00,13.4,13.4,13.31,13.33,49600.0,13.4,13.4,13.31,13.33,49600.0
2005-03-16 10:40:00,13.34,13.34,13.33,13.34,9200.0,13.34,13.34,13.33,13.34,9200.0
2005-03-16 10:50:00,13.33,13.35,13.33,13.35,8400.0,13.33,13.35,13.33,13.35,8400.0
2005-03-16 11:00:00,13.35,13.35,13.3,13.31,30000.0,13.35,13.35,13.3,13.31,30000.0
2005-03-16 11:10:00,13.3,13.3,13.23,13.24,42400.0,13.3,13.3,13.23,13.24,42400.0
2005-03-16 11:20:00,13.23,13.24,13.19,13.2,54000.0,13.23,13.24,13.19,13.2,54000.0
2005-03-16 11:30:00,13.2,13.2,13.09,13.09,70000.0,13.2,13.2,13.09,13.09,70000.0
2005-03-16 11:40:00,13.09,13.1,13.07,13.08,63200.0,13.09,13.1,13.07,13.08,63200.0
2005-03-16 11:50:00,13.07,13.1,13.07,13.08,36000.0,13.07,13.1,13.07,13.08,36000.0
2005-03-16 12:00:00,13.07,13.07,13.05,13.06,261600.0,13.07,13.07,13.05,13.06,261600.0
2005-03-16 12:10:00,13.06,13.09,13.06,13.09,22000.0,13.06,13.09,13.06,13.09,22000.0
2005-03-16 12:20:00,13.08,13.1,13.08,13.08,17600.0,13.08,13.1,13.08,13.08,17600.0
2005-03-16 12:30:00,13.1,13.12,13.1,13.12,7600.0,13.1,13.12,13.1,13.12,7600.0
2005-03-16 12:40:00,13.12,13.15,13.1,13.11,45600.0,13.12,13.15,13.1,13.11,45600.0
2005-03-16 12:50:00,13.11,13.12,13.11,13.11,12400.0,13.11,13.12,13.11,13.11,12400.0
2005-03-16 13:00:00,13.12,13.15,13.12,13.14,13200.0,13.12,13.15,13.12,13.14,13200.0
2005-03-16 13:10:00,13.15,13.17,13.14,13.15,30400.0,13.15,13.17,13.14,13.15,30400.0
2005-03-16 13:20:00,13.15,13.15,13.15,13.15,3200.0,13.15,13.15,13.15,13.15,3200.0
2005-03-16 13:30:00,13.15,13.15,13.12,13.13,28400.0,13.15,13.15,13.12,13.13,28400.0
2005-03-16 13:40:00,13.13,13.13,13.13,13.13,35200.0,13.13,13.13,13.13,13.13,35200.0
2005-03-16 13:50:00,13.13,13.14,13.13,13.13,110400.0,13.13,13.14,13.13,13.13,110400.0
2005-03-16 14:00:00,13.13,13.13,13.13,13.13,19200.0,13.13,13.13,13.13,13.13,19200.0
2005-03-16 14:10:00,13.14,13.16,13.14,13.16,1600.0,13.14,13.16,13.14,13.16,1600.0
2005-03-16 14:20:00,13.17,13.2,13.15,13.18,56000.0,13.17,13.2,13.15,13.18,56000.0
2005-03-16 14:30:00,13.19,13.22,13.19,13.22,77200.0,13.19,13.22,13.19,13.22,77200.0
2005-03-16 14:40:00,13.22,13.22,13.21,13.21,13600.0,13.22,13.22,13.21,13.21,13600.0
2005-03-16 14:50:00,13.22,13.23,13.22,13.22,45200.0,13.22,13.23,13.22,13.22,45200.0
2005-03-16 15:00:00,13.22,13.23,13.21,13.23,97600.0,13.22,13.23,13.21,13.23,97600.0
2005-03-16 15:10:00,13.24,13.24,13.22,13.22,6000.0,13.24,13.24,13.22,13.22,6000.0
2005-03-16 15:20:00,13.24,13.25,13.24,13.24,25200.0,13.24,13.25,13.24,13.24,25200.0
2005-03-16 15:30:00,13.24,13.28,13.24,13.25,40800.0,13.24,13.28,13.24,13.25,40800.0
2005-03-16 15:40:00,13.26,13.27,13.23,13.23,29600.0,13.26,13.27,13.23,13.23,29600.0
2005-03-16 15:50:00,13.24,13.25,13.22,13.22,19200.0,13.24,13.25,13.22,13.22,19200.0
2005-03-17 09:30:00,13.24,13.24,13.19,13.21,31200.0,13.24,13.24,13.19,13.21,31200.0
2005-03-17 09:40:00,13.21,13.28,13.21,13.28,50000.0,13.21,13.28,13.21,13.28,50000.0
2005-03-17 09:50:00,13.28,13.31,13.28,13.29,9600.0,13.28,13.31,13.28,13.29,9600.0
2005-03-17 10:00:00,13.28,13.29,13.28,13.28,12800.0,13.28,13.29,13.28,13.28,12800.0
2005-03-17 10:10:00,13.28,13.28,13.25,13.26,9600.0,13.28,13.28,13.25,13.26,9600.0
2005-03-17 10:20:00,13.26,13.26,13.25,13.26,7600.0,13.26,13.26,13.25,13.26,7600.0
2005-03-17 10:30:00,13.25,13.26,13.25,13.25,8400.0,13.25,13.26,13.25,13.25,8400.0
2005-03-17 10:40:00,13.25,13.26,13.25,13.26,5600.0,13.25,13.26,13.25,13.26,5600.0
2005-03-17 10:50:00,13.25,13.26,13.25,13.26,4800.0,13.25,13.26,13.25,13.26,4800.0
2005-03-17 11:00:00,13.26,13.26,13.26,13.26,8000.0,13.26,13.26,13.26,13.26,8000.0
2005-03-17 11:10:00,13.27,13.31,13.27,13.3,11600.0,13.27,13.31,13.27,13.3,11600.0
2005-03-17 11:20:00,13.3,13.31,13.29,13.31,11200.0,13.3,13.31,13.29,13.31,11200.0
2005-03-17 11:30:00,13.31,13.31,13.3,13.31,11600.0,13.31,13.31,13.3,13.31,11600.0
2005-03-17 11:40:00,13.3,13.3,13.3,13.3,3200.0,13.3,13.3,13.3,13.3,3200.0
2005-03-17 11:50:00,13.3,13.31,13.3,13.31,4800.0,13.3,13.31,13.3,13.31,4800.0
2005-03-17 12:00:00,13.3,13.3,13.3,13.3,2000.0,13.3,13.3,13.3,13.3,2000.0
2005-03-17 12:10:00,13.3,13.32,13.3,13.31,21600.0,13.3,13.32,13.3,13.31,21600.0
2005-03-17 12:20:00,13.31,13.32,13.31,13.32,3600.0,13.31,13.32,13.31,13.32,3600.0
2005-03-17 12:30:00,13.34,13.34,13.33,13.33,3200.0,13.34,13.34,13.33,13.33,3200.0
2005-03-17 12:40:00,13.33,13.33,13.31,13.31,6400.0,13.33,13.33,13.31,13.31,6400.0
2005-03-17 12:50:00,13.31,13.38,13.31,13.37,19200.0,13.31,13.38,13.31,13.37,19200.0
2005-03-17 13:00:00,13.37,13.38,13.36,13.38,4000.0,13.37,13.38,13.36,13.38,4000.0
2005-03-17 13:10:00,13.38,13.38,13.38,13.38,6400.0,13.38,13.38,13.38,13.38,6400.0
2005-03-17 13:20:00,13.38,13.4,13.38,13.4,37200.0,13.38,13.4,13.38,13.4,37200.0
2005-03-17 13:30:00,13.4,13.4,13.4,13.4,7600.0,13.4,13.4,13.4,13.4,7600.0
2005-03-17 13:40:00,13.4,13.4,13.4,13.4,6000.0,13.4,13.4,13.4,13.4,6000.0
2005-03-17 13:50:00,13.4,13.4,13.4,13.4,4000.0,13.4,13.4,13.4,13.4,4000.0
2005-03-17 14:00:00,13.4,13.4,13.4,13.4,6800.0,13.4,13.4,13.4,13.4,6800.0
2005-03-17 14:10:00,13.4,13.4,13.35,13.35,14800.0,13.4,13.4,13.35,13.35,14800.0
2005-03-17 14:20:00,13.35,13.39,13.35,13.39,14000.0,13.35,13.39,13.35,13.39,14000.0
2005-03-17 14:30:00,13.39,13.4,13.39,13.4,7200.0,13.39,13.4,13.39,13.4,7200.0
2005-03-17 14:40:00,13.4,13.43,13.4,13.41,24000.0,13.4,13.43,13.4,13.41,24000.0
2005-03-17 14:50:00,13.43,13.44,13.42,13.44,12800.0,13.43,13.44,13.42,13.44,12800.0
2005-03-17 15:00:00,13.43,13.44,13.43,13.44,7600.0,13.43,13.44,13.43,13.44,7600.0
2005-03-17 15:10:00,13.44,13.46,13.44,13.46,10000.0,13.44,13.46,13.44,13.46,10000.0
2005-03-17 15:20:00,13.46,13.47,13.46,13.47,11600.0,13.46,13.47,13.46,13.47,11600.0
2005-03-17 15:30:00,13.47,13.47,13.46,13.46,6000.0,13.47,13.47,13.46,13.46,6000.0
2005-03-17 15:40:00,13.46,13.5,13.46,13.49,76000.0,13.46,13.5,13.46,13.49,76000.0
2005-03-17 15:50:00,13.49,13.49,13.37,13.38,44800.0,13.49,13.49,13.37,13.38,44800.0
2005-03-18 09:30:00,13.38,13.4,13.36,13.37,8400.0,13.38,13.4,13.36,13.37,8400.0
2005-03-18 09:40:00,13.39,13.39,13.38,13.39,6400.0,13.39,13.39,13.38,13.39,6400.0
2005-03-18 09:50:00,13.38,13.39,13.38,13.38,9200.0,13.38,13.39,13.38,13.38,9200.0
2005-03-18 10:00:00,13.38,13.4,13.38,13.4,9200.0,13.38,13.4,13.38,13.4,9200.0
2005-03-18 10:10:00,13.4,13.41,13.39,13.39,5600.0,13.4,13.41,13.39,13.39,5600.0
2005-03-18 10:20:00,13.38,13.39,13.38,13.38,2800.0,13.38,13.39,13.38,13.38,2800.0
2005-03-18 10:30:00,13.34,13.34,13.26,13.32,15600.0,13.34,13.34,13.26,13.32,15600.0
2005-03-18 10:40:00,13.34,13.36,13.34,13.36,2800.0,13.34,13.36,13.34,13.36,2800.0
2005-03-18 10:50:00,13.36,13.38,13.36,13.38,2400.0,13.36,13.38,13.36,13.38,2400.0
2005-03-18 11:00:00,13.39,13.41,13.38,13.41,3200.0,13.39,13.41,13.38,13.41,3200.0
2005-03-18 11:10:00,13.41,13.41,13.41,13.41,1200.0,13.41,13.41,13.41,13.41,1200.0
2005-03-18 11:20:00,13.4,13.44,13.4,13.44,7600.0,13.4,13.44,13.4,13.44,7600.0
2005-03-18 11:30:00,13.43,13.44,13.42,13.42,7600.0,13.43,13.44,13.42,13.42,7600.0
2005-03-18 11:40:00,13.42,13.42,13.42,13.42,1200.0,13.42,13.42,13.42,13.42,1200.0
2005-03-18 11:50:00,13.42,13.42,13.41,13.41,9600.0,13.42,13.42,13.41,13.41,9600.0
2005-03-18 12:00:00,13.41,13.43,13.41,13.43,20000.0,13.41,13.43,13.41,13.43,20000.0
2005-03-18 12:10:00,13.44,13.44,13.43,13.43,5200.0,13.44,13.44,13.43,13.43,5200.0
2005-03-18 12:20:00,13.43,13.43,13.43,13.43,2000.0,13.43,13.43,13.43,13.43,2000.0
2005-03-18 12:30:00,13.43,13.43,13.43,13.43,2400.0,13.43,13.43,13.43,13.43,2400.0
2005-03-18 12:40:00,13.45,13.47,13.45,13.47,27200.0,13.45,13.47,13.45,13.47,27200.0
2005-03-18 12:50:00,13.47,13.47,13.44,13.45,4800.0,13.47,13.47,13.44,13.45,4800.0
2005-03-18 13:00:00,13.44,13.46,13.44,13.45,7200.0,13.44,13.46,13.44,13.45,7200.0
2005-03-18 13:10:00,13.45,13.46,13.43,13.46,6000.0,13.45,13.46,13.43,13.46,6000.0
2005-03-18 13:20:00,13.46,13.46,13.45,13.45,2800.0,13.46,13.46,13.45,13.45,2800.0
2005-03-18 13:30:00,13.45,13.46,13.44,13.45,6800.0,13.45,13.46,13.44,13.45,6800.0
2005-03-18 13:40:00,13.44,13.45,13.4,13.4,6400.0,13.44,13.45,13.4,13.4,6400.0
2005-03-18 13:50:00,13.4,13.4,13.39,13.39,14800.0,13.4,13.4,13.39,13.39,14800.0
2005-03-18 14:00:00,13.39,13.45,13.39,13.45,9200.0,13.39,13.45,13.39,13.45,9200.0
2005-03-18 14:10:00,13.45,13.47,13.45,13.47,2000.0,13.45,13.47,13.45,13.47,2000.0
2005-03-18 14:20:00,13.47,13.47,13.46,13.46,7600.0,13.47,13.47,13.46,13.46,7600.0
2005-03-18 14:30:00,13.44,13.44,13.43,13.44,4400.0,13.44,13.44,13.43,13.44,4400.0
2005-03-18 14:40:00,13.43,13.43,13.41,13.41,2800.0,13.43,13.43,13.41,13.41,2800.0
2005-03-18 14:50:00,13.41,13.41,13.4,13.4,2000.0,13.41,13.41,13.4,13.4,2000.0
2005-03-18 15:00:00,13.4,13.41,13.38,13.38,50000.0,13.4,13.41,13.38,13.38,50000.0
2005-03-18 15:10:00,13.41,13.44,13.41,13.43,8800.0,13.41,13.44,13.41,13.43,8800.0
2005-03-18 15:20:00,13.43,13.43,13.42,13.42,10800.0,13.43,13.43,13.42,13.42,10800.0
2005-03-18 15:30:00,13.42,13.42,13.4,13.4,20000.0,13.42,13.42,13.4,13.4,20000.0
2005-03-18 15:40:00,13.4,13.43,13.4,13.43,8400.0,13.4,13.43,13.4,13.43,8400.0
2005-03-18 15:50:00,13.42,13.47,13.41,13.43,42000.0,13.42,13.47,13.41,13.43,42000.0
2005-03-21 09:30:00,13.46,13.49,13.45,13.47,13200.0,13.46,13.49,13.45,13.47,13200.0
2005-03-21 09:40:00,13.47,13.48,13.46,13.48,1600.0,13.47,13.48,13.46,13.48,1600.0
2005-03-21 09:50:00,13.49,13.49,13.48,13.49,1600.0,13.49,13.49,13.48,13.49,1600.0
2005-03-21 10:00:00,13.49,13.49,13.47,13.47,7200.0,13.49,13.49,13.47,13.47,7200.0
2005-03-21 10:10:00,13.47,13.49,13.47,13.47,3600.0,13.47,13.49,13.47,13.47,3600.0
2005-03-21 10:20:00,13.47,13.48,13.47,13.48,800.0,13.47,13.48,13.47,13.48,800.0
2005-03-21 10:30:00,13.46,13.46,13.37,13.4,12800.0,13.46,13.46,13.37,13.4,12800.0
2005-03-21 10:40:00,13.42,13.45,13.42,13.45,3200.0,13.42,13.45,13.42,13.45,3200.0
2005-03-21 10:50:00,13.45,13.45,13.45,13.45,0.0,13.45,13.45,13.45,13.45,0.0
2005-03-21 11:00:00,13.44,13.44,13.43,13.43,1200.0,13.44,13.44,13.43,13.43,1200.0
2005-03-21 11:10:00,13.41,13.43,13.41,13.43,1200.0,13.41,13.43,13.41,13.43,1200.0
2005-03-21 11:20:00,13.43,13.43,13.41,13.41,800.0,13.43,13.43,13.41,13.41,800.0
2005-03-21 11:30:00,13.41,13.41,13.41,13.41,400.0,13.41,13.41,13.41,13.41,400.0
2005-03-21 11:40:00,13.44,13.44,13.44,13.44,400.0,13.44,13.44,13.44,13.44,400.0
2005-03-21 11:50:00,13.45,13.48,13.45,13.48,5200.0,13.45,13.48,13.45,13.48,5200.0
2005-03-21 12:00:00,13.46,13.5,13.46,13.49,6000.0,13.46,13.5,13.46,13.49,6000.0
2005-03-21 12:10:00,13.49,13.49,13.49,13.49,400.0,13.49,13.49,13.49,13.49,400.0
2005-03-21 12:20:00,13.49,13.49,13.49,13.49,0.0,13.49,13.49,13.49,13.49,0.0
2005-03-21 12:30:00,13.49,13.49,13.49,13.49,400.0,13.49,13.49,13.49,13.49,400.0
2005-03-21 12:40:00,13.49,13.49,13.49,13.49,800.0,13.49,13.49,13.49,13.49,800.0
2005-03-21 12:50:00,13.49,13.5,13.49,13.5,800.0,13.49,13.5,13.49,13.5,800.0
2005-03-21 13:00:00,13.49,13.49,13.47,13.47,2000.0,13.49,13.49,13.47,13.47,2000.0
2005-03-21 13:10:00,13.47,13.48,13.47,13.48,1200.0,13.47,13.48,13.47,13.48,1200.0
2005-03-21 13:20:00,13.48,13.48,13.48,13.48,1200.0,13.48,13.48,13.48,13.48,1200.0
2005-03-21 13:30:00,13.49,13.49,13.49,13.49,400.0,13.49,13.49,13.49,13.49,400.0
2005-03-21 13:40:00,13.5,13.5,13.5,13.5,400.0,13.5,13.5,13.5,13.5,400.0
2005-03-21 13:50:00,13.49,13.53,13.49,13.52,15600.0,13.49,13.53,13.49,13.52,15600.0
2005-03-21 14:00:00,13.52,13.52,13.51,13.51,1600.0,13.52,13.52,13.51,13.51,1600.0
2005-03-21 14:10:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2005-03-21 14:20:00,13.5,13.51,13.5,13.51,3200.0,13.5,13.51,13.5,13.51,3200.0
2005-03-21 14:30:00,13.5,13.53,13.5,13.53,16000.0,13.5,13.53,13.5,13.53,16000.0
2005-03-21 14:40:00,13.53,13.53,13.52,13.53,3200.0,13.53,13.53,13.52,13.53,3200.0
2005-03-21 14:50:00,13.53,13.55,13.53,13.54,3200.0,13.53,13.55,13.53,13.54,3200.0
2005-03-21 15:00:00,13.55,13.59,13.54,13.56,22400.0,13.55,13.59,13.54,13.56,22400.0
2005-03-21 15:10:00,13.56,13.57,13.56,13.56,3600.0,13.56,13.57,13.56,13.56,3600.0
2005-03-21 15:20:00,13.57,13.6,13.57,13.59,6400.0,13.57,13.6,13.57,13.59,6400.0
2005-03-21 15:30:00,13.59,13.59,13.57,13.57,15200.0,13.59,13.59,13.57,13.57,15200.0
2005-03-21 15:40:00,13.56,13.56,13.52,13.54,16400.0,13.56,13.56,13.52,13.54,16400.0
2005-03-21 15:50:00,13.54,13.55,13.54,13.55,19600.0,13.54,13.55,13.54,13.55,19600.0
2005-03-22 09:30:00,13.49,13.51,13.45,13.51,8000.0,13.49,13.51,13.45,13.51,8000.0
2005-03-22 09:40:00,13.51,13.51,13.51,13.51,0.0,13.51,13.51,13.51,13.51,0.0
2005-03-22 09:50:00,13.51,13.51,13.5,13.51,1600.0,13.51,13.51,13.5,13.51,1600.0
2005-03-22 10:00:00,13.53,13.53,13.52,13.52,800.0,13.53,13.53,13.52,13.52,800.0
2005-03-22 10:10:00,13.54,13.54,13.47,13.47,17600.0,13.54,13.54,13.47,13.47,17600.0
2005-03-22 10:20:00,13.48,13.49,13.48,13.49,4400.0,13.48,13.49,13.48,13.49,4400.0
2005-03-22 10:30:00,13.52,13.52,13.49,13.51,2000.0,13.52,13.52,13.49,13.51,2000.0
2005-03-22 10:40:00,13.52,13.52,13.52,13.52,400.0,13.52,13.52,13.52,13.52,400.0
2005-03-22 10:50:00,13.52,13.54,13.52,13.54,3600.0,13.52,13.54,13.52,13.54,3600.0
2005-03-22 11:00:00,13.54,13.57,13.54,13.55,6800.0,13.54,13.57,13.54,13.55,6800.0
2005-03-22 11:10:00,13.57,13.57,13.57,13.57,1200.0,13.57,13.57,13.57,13.57,1200.0
2005-03-22 11:20:00,13.57,13.59,13.57,13.59,3200.0,13.57,13.59,13.57,13.59,3200.0
2005-03-22 11:30:00,13.58,13.58,13.57,13.57,4000.0,13.58,13.58,13.57,13.57,4000.0
2005-03-22 11:40:00,13.57,13.57,13.57,13.57,1200.0,13.57,13.57,13.57,13.57,1200.0
2005-03-22 11:50:00,13.57,13.57,13.55,13.55,3200.0,13.57,13.57,13.55,13.55,3200.0
2005-03-22 12:00:00,13.55,13.57,13.55,13.57,1600.0,13.55,13.57,13.55,13.57,1600.0
2005-03-22 12:10:00,13.56,13.57,13.55,13.56,2800.0,13.56,13.57,13.55,13.56,2800.0
2005-03-22 12:20:00,13.56,13.56,13.56,13.56,1200.0,13.56,13.56,13.56,13.56,1200.0
2005-03-22 12:30:00,13.56,13.56,13.56,13.56,3200.0,13.56,13.56,13.56,13.56,3200.0
2005-03-22 12:40:00,13.56,13.56,13.56,13.56,1200.0,13.56,13.56,13.56,13.56,1200.0
2005-03-22 12:50:00,13.56,13.56,13.56,13.56,2400.0,13.56,13.56,13.56,13.56,2400.0
2005-03-22 13:00:00,13.56,13.56,13.56,13.56,800.0,13.56,13.56,13.56,13.56,800.0
2005-03-22 13:10:00,13.56,13.57,13.56,13.57,1200.0,13.56,13.57,13.56,13.57,1200.0
2005-03-22 13:20:00,13.57,13.58,13.57,13.58,2400.0,13.57,13.58,13.57,13.58,2400.0
2005-03-22 13:30:00,13.58,13.58,13.57,13.57,4400.0,13.58,13.58,13.57,13.57,4400.0
2005-03-22 13:40:00,13.58,13.58,13.58,13.58,400.0,13.58,13.58,13.58,13.58,400.0
2005-03-22 13:50:00,13.58,13.58,13.58,13.58,800.0,13.58,13.58,13.58,13.58,800.0
2005-03-22 14:00:00,13.58,13.58,13.57,13.57,800.0,13.58,13.58,13.57,13.57,800.0
2005-03-22 14:10:00,13.57,13.57,13.57,13.57,2400.0,13.57,13.57,13.57,13.57,2400.0
2005-03-22 14:20:00,13.57,13.57,13.56,13.57,8800.0,13.57,13.57,13.56,13.57,8800.0
2005-03-22 14:30:00,13.57,13.57,13.57,13.57,1600.0,13.57,13.57,13.57,13.57,1600.0
2005-03-22 14:40:00,13.57,13.57,13.55,13.56,28000.0,13.57,13.57,13.55,13.56,28000.0
2005-03-22 14:50:00,13.55,13.56,13.55,13.56,1600.0,13.55,13.56,13.55,13.56,1600.0
2005-03-22 15:00:00,13.55,13.55,13.54,13.54,18000.0,13.55,13.55,13.54,13.54,18000.0
2005-03-22 15:10:00,13.54,13.54,13.49,13.5,25600.0,13.54,13.54,13.49,13.5,25600.0
2005-03-22 15:20:00,13.49,13.52,13.49,13.52,12800.0,13.49,13.52,13.49,13.52,12800.0
2005-03-22 15:30:00,13.51,13.52,13.51,13.51,5200.0,13.51,13.52,13.51,13.51,5200.0
2005-03-22 15:40:00,13.51,13.52,13.51,13.51,14000.0,13.51,13.52,13.51,13.51,14000.0
2005-03-22 15:50:00,13.49,13.5,13.48,13.48,19200.0,13.49,13.5,13.48,13.48,19200.0
2005-03-23 09:30:00,13.49,13.52,13.46,13.46,6000.0,13.49,13.52,13.46,13.46,6000.0
2005-03-23 09:40:00,13.45,13.45,13.39,13.39,4800.0,13.45,13.45,13.39,13.39,4800.0
2005-03-23 09:50:00,13.41,13.44,13.41,13.42,4400.0,13.41,13.44,13.41,13.42,4400.0
2005-03-23 10:00:00,13.44,13.54,13.44,13.54,7600.0,13.44,13.54,13.44,13.54,7600.0
2005-03-23 10:10:00,13.5,13.52,13.5,13.52,1200.0,13.5,13.52,13.5,13.52,1200.0
2005-03-23 10:20:00,13.52,13.52,13.52,13.52,400.0,13.52,13.52,13.52,13.52,400.0
2005-03-23 10:30:00,13.5,13.51,13.5,13.51,2000.0,13.5,13.51,13.5,13.51,2000.0
2005-03-23 10:40:00,13.5,13.51,13.5,13.5,6000.0,13.5,13.51,13.5,13.5,6000.0
2005-03-23 10:50:00,13.5,13.51,13.5,13.51,6400.0,13.5,13.51,13.5,13.51,6400.0
2005-03-23 11:00:00,13.51,13.54,13.51,13.54,2800.0,13.51,13.54,13.51,13.54,2800.0
2005-03-23 11:10:00,13.54,13.54,13.54,13.54,800.0,13.54,13.54,13.54,13.54,800.0
2005-03-23 11:20:00,13.56,13.56,13.55,13.55,2000.0,13.56,13.56,13.55,13.55,2000.0
2005-03-23 11:30:00,13.55,13.55,13.53,13.53,2800.0,13.55,13.55,13.53,13.53,2800.0
2005-03-23 11:40:00,13.54,13.54,13.52,13.52,800.0,13.54,13.54,13.52,13.52,800.0
2005-03-23 11:50:00,13.54,13.59,13.53,13.56,32000.0,13.54,13.59,13.53,13.56,32000.0
2005-03-23 12:00:00,13.57,13.57,13.57,13.57,400.0,13.57,13.57,13.57,13.57,400.0
2005-03-23 12:10:00,13.57,13.58,13.56,13.58,8000.0,13.57,13.58,13.56,13.58,8000.0
2005-03-23 12:20:00,13.58,13.58,13.54,13.54,1600.0,13.58,13.58,13.54,13.54,1600.0
2005-03-23 12:30:00,13.54,13.54,13.54,13.54,2400.0,13.54,13.54,13.54,13.54,2400.0
2005-03-23 12:40:00,13.56,13.56,13.55,13.55,3600.0,13.56,13.56,13.55,13.55,3600.0
2005-03-23 12:50:00,13.54,13.55,13.54,13.55,1200.0,13.54,13.55,13.54,13.55,1200.0
2005-03-23 13:00:00,13.53,13.54,13.53,13.54,800.0,13.53,13.54,13.53,13.54,800.0
2005-03-23 13:10:00,13.53,13.55,13.53,13.54,3200.0,13.53,13.55,13.53,13.54,3200.0
2005-03-23 13:20:00,13.54,13.54,13.54,13.54,400.0,13.54,13.54,13.54,13.54,400.0
2005-03-23 13:30:00,13.53,13.53,13.53,13.53,800.0,13.53,13.53,13.53,13.53,800.0
2005-03-23 13:40:00,13.53,13.54,13.52,13.54,2800.0,13.53,13.54,13.52,13.54,2800.0
2005-03-23 13:50:00,13.55,13.55,13.55,13.55,400.0,13.55,13.55,13.55,13.55,400.0
2005-03-23 14:00:00,13.55,13.55,13.54,13.55,3600.0,13.55,13.55,13.54,13.55,3600.0
2005-03-23 14:10:00,13.55,13.55,13.53,13.53,4000.0,13.55,13.55,13.53,13.53,4000.0
2005-03-23 14:20:00,13.53,13.53,13.52,13.52,2400.0,13.53,13.53,13.52,13.52,2400.0
2005-03-23 14:30:00,13.52,13.52,13.52,13.52,400.0,13.52,13.52,13.52,13.52,400.0
2005-03-23 14:40:00,13.51,13.53,13.51,13.52,2800.0,13.51,13.53,13.51,13.52,2800.0
2005-03-23 14:50:00,13.51,13.51,13.47,13.47,12000.0,13.51,13.51,13.47,13.47,12000.0
2005-03-23 15:00:00,13.47,13.51,13.47,13.47,9200.0,13.47,13.51,13.47,13.47,9200.0
2005-03-23 15:10:00,13.47,13.49,13.47,13.48,4400.0,13.47,13.49,13.47,13.48,4400.0
2005-03-23 15:20:00,13.49,13.49,13.44,13.46,6800.0,13.49,13.49,13.44,13.46,6800.0
2005-03-23 15:30:00,13.44,13.46,13.44,13.44,6400.0,13.44,13.46,13.44,13.44,6400.0
2005-03-23 15:40:00,13.45,13.46,13.45,13.45,12800.0,13.45,13.46,13.45,13.45,12800.0
2005-03-23 15:50:00,13.45,13.45,13.4,13.4,59600.0,13.45,13.45,13.4,13.4,59600.0
2005-03-24 09:30:00,13.47,13.49,13.44,13.49,15200.0,13.47,13.49,13.44,13.49,15200.0
2005-03-24 09:40:00,13.48,13.48,13.46,13.47,4800.0,13.48,13.48,13.46,13.47,4800.0
2005-03-24 09:50:00,13.47,13.48,13.47,13.48,11600.0,13.47,13.48,13.47,13.48,11600.0
2005-03-24 10:00:00,13.48,13.49,13.47,13.48,22400.0,13.48,13.49,13.47,13.48,22400.0
2005-03-24 10:10:00,13.49,13.49,13.48,13.49,11600.0,13.49,13.49,13.48,13.49,11600.0
2005-03-24 10:20:00,13.47,13.47,13.46,13.46,8400.0,13.47,13.47,13.46,13.46,8400.0
2005-03-24 10:30:00,13.45,13.46,13.45,13.46,2400.0,13.45,13.46,13.45,13.46,2400.0
2005-03-24 10:40:00,13.46,13.46,13.46,13.46,4000.0,13.46,13.46,13.46,13.46,4000.0
2005-03-24 10:50:00,13.46,13.46,13.46,13.46,400.0,13.46,13.46,13.46,13.46,400.0
2005-03-24 11:00:00,13.45,13.45,13.45,13.45,800.0,13.45,13.45,13.45,13.45,800.0
2005-03-24 11:10:00,13.45,13.45,13.45,13.45,10000.0,13.45,13.45,13.45,13.45,10000.0
2005-03-24 11:20:00,13.45,13.46,13.45,13.46,1600.0,13.45,13.46,13.45,13.46,1600.0
2005-03-24 11:30:00,13.46,13.46,13.46,13.46,2000.0,13.46,13.46,13.46,13.46,2000.0
2005-03-24 11:40:00,13.45,13.47,13.45,13.47,17200.0,13.45,13.47,13.45,13.47,17200.0
2005-03-24 11:50:00,13.47,13.48,13.47,13.48,2800.0,13.47,13.48,13.47,13.48,2800.0
2005-03-24 12:00:00,13.48,13.48,13.48,13.48,0.0,13.48,13.48,13.48,13.48,0.0
2005-03-24 12:10:00,13.48,13.48,13.46,13.46,2400.0,13.48,13.48,13.46,13.46,2400.0
2005-03-24 12:20:00,13.47,13.47,13.47,13.47,800.0,13.47,13.47,13.47,13.47,800.0
2005-03-24 12:30:00,13.47,13.47,13.46,13.46,2800.0,13.47,13.47,13.46,13.46,2800.0
2005-03-24 12:40:00,13.47,13.47,13.44,13.44,10000.0,13.47,13.47,13.44,13.44,10000.0
2005-03-24 12:50:00,13.44,13.44,13.44,13.44,1200.0,13.44,13.44,13.44,13.44,1200.0
2005-03-24 13:00:00,13.44,13.44,13.44,13.44,400.0,13.44,13.44,13.44,13.44,400.0
2005-03-24 13:10:00,13.44,13.44,13.44,13.44,800.0,13.44,13.44,13.44,13.44,800.0
2005-03-24 13:20:00,13.44,13.44,13.44,13.44,5200.0,13.44,13.44,13.44,13.44,5200.0
2005-03-24 13:30:00,13.44,13.45,13.44,13.45,22800.0,13.44,13.45,13.44,13.45,22800.0
2005-03-24 13:40:00,13.45,13.45,13.45,13.45,2000.0,13.45,13.45,13.45,13.45,2000.0
2005-03-24 13:50:00,13.45,13.45,13.44,13.44,16000.0,13.45,13.45,13.44,13.44,16000.0
2005-03-24 14:00:00,13.44,13.44,13.44,13.44,800.0,13.44,13.44,13.44,13.44,800.0
2005-03-24 14:10:00,13.45,13.45,13.44,13.45,3600.0,13.45,13.45,13.44,13.45,3600.0
2005-03-24 14:20:00,13.46,13.46,13.46,13.46,2000.0,13.46,13.46,13.46,13.46,2000.0
2005-03-24 14:30:00,13.45,13.46,13.44,13.46,2000.0,13.45,13.46,13.44,13.46,2000.0
2005-03-24 14:40:00,13.46,13.46,13.45,13.46,14000.0,13.46,13.46,13.45,13.46,14000.0
2005-03-24 14:50:00,13.46,13.46,13.45,13.46,13600.0,13.46,13.46,13.45,13.46,13600.0
2005-03-24 15:00:00,13.45,13.46,13.45,13.45,8000.0,13.45,13.46,13.45,13.45,8000.0
2005-03-24 15:10:00,13.45,13.45,13.45,13.45,2400.0,13.45,13.45,13.45,13.45,2400.0
2005-03-24 15:20:00,13.45,13.46,13.45,13.45,3600.0,13.45,13.46,13.45,13.45,3600.0
2005-03-24 15:30:00,13.45,13.48,13.45,13.47,7200.0,13.45,13.48,13.45,13.47,7200.0
2005-03-24 15:40:00,13.47,13.49,13.46,13.49,18400.0,13.47,13.49,13.46,13.49,18400.0
2005-03-24 15:50:00,13.49,13.49,13.46,13.46,30800.0,13.49,13.49,13.46,13.46,30800.0
2005-03-28 09:30:00,13.4,13.44,13.35,13.42,26000.0,13.4,13.44,13.35,13.42,26000.0
2005-03-28 09:40:00,13.42,13.5,13.42,13.5,11200.0,13.42,13.5,13.42,13.5,11200.0
2005-03-28 09:50:00,13.53,13.54,13.52,13.52,8400.0,13.53,13.54,13.52,13.52,8400.0
2005-03-28 10:00:00,13.53,13.53,13.5,13.51,17200.0,13.53,13.53,13.5,13.51,17200.0
2005-03-28 10:10:00,13.49,13.5,13.49,13.5,14800.0,13.49,13.5,13.49,13.5,14800.0
2005-03-28 10:20:00,13.51,13.52,13.5,13.52,1200.0,13.51,13.52,13.5,13.52,1200.0
2005-03-28 10:30:00,13.53,13.53,13.51,13.52,4400.0,13.53,13.53,13.51,13.52,4400.0
2005-03-28 10:40:00,13.53,13.53,13.53,13.53,4000.0,13.53,13.53,13.53,13.53,4000.0
2005-03-28 10:50:00,13.53,13.53,13.53,13.53,0.0,13.53,13.53,13.53,13.53,0.0
2005-03-28 11:00:00,13.53,13.53,13.53,13.53,1200.0,13.53,13.53,13.53,13.53,1200.0
2005-03-28 11:10:00,13.53,13.53,13.53,13.53,800.0,13.53,13.53,13.53,13.53,800.0
2005-03-28 11:20:00,13.52,13.53,13.52,13.53,1600.0,13.52,13.53,13.52,13.53,1600.0
2005-03-28 11:30:00,13.53,13.54,13.53,13.53,4800.0,13.53,13.54,13.53,13.53,4800.0
2005-03-28 11:40:00,13.53,13.53,13.53,13.53,1200.0,13.53,13.53,13.53,13.53,1200.0
2005-03-28 11:50:00,13.52,13.53,13.52,13.52,8800.0,13.52,13.53,13.52,13.52,8800.0
2005-03-28 12:00:00,13.53,13.54,13.53,13.53,5200.0,13.53,13.54,13.53,13.53,5200.0
2005-03-28 12:10:00,13.54,13.55,13.54,13.54,4000.0,13.54,13.55,13.54,13.54,4000.0
2005-03-28 12:20:00,13.54,13.55,13.54,13.54,4400.0,13.54,13.55,13.54,13.54,4400.0
2005-03-28 12:30:00,13.54,13.54,13.54,13.54,3200.0,13.54,13.54,13.54,13.54,3200.0
2005-03-28 12:40:00,13.55,13.55,13.55,13.55,1600.0,13.55,13.55,13.55,13.55,1600.0
2005-03-28 12:50:00,13.54,13.54,13.54,13.54,1200.0,13.54,13.54,13.54,13.54,1200.0
2005-03-28 13:00:00,13.54,13.55,13.54,13.54,5600.0,13.54,13.55,13.54,13.54,5600.0
2005-03-28 13:10:00,13.55,13.57,13.55,13.57,8400.0,13.55,13.57,13.55,13.57,8400.0
2005-03-28 13:20:00,13.57,13.58,13.57,13.58,6400.0,13.57,13.58,13.57,13.58,6400.0
2005-03-28 13:30:00,13.58,13.59,13.57,13.59,7200.0,13.58,13.59,13.57,13.59,7200.0
2005-03-28 13:40:00,13.59,13.62,13.59,13.62,9200.0,13.59,13.62,13.59,13.62,9200.0
2005-03-28 13:50:00,13.62,13.63,13.62,13.62,24000.0,13.62,13.63,13.62,13.62,24000.0
2005-03-28 14:00:00,13.62,13.62,13.53,13.55,72000.0,13.62,13.62,13.53,13.55,72000.0
2005-03-28 14:10:00,13.55,13.57,13.54,13.57,6400.0,13.55,13.57,13.54,13.57,6400.0
2005-03-28 14:20:00,13.58,13.59,13.57,13.59,6000.0,13.58,13.59,13.57,13.59,6000.0
2005-03-28 14:30:00,13.59,13.6,13.59,13.59,13600.0,13.59,13.6,13.59,13.59,13600.0
2005-03-28 14:40:00,13.59,13.6,13.59,13.6,7200.0,13.59,13.6,13.59,13.6,7200.0
2005-03-28 14:50:00,13.6,13.61,13.59,13.61,6400.0,13.6,13.61,13.59,13.61,6400.0
2005-03-28 15:00:00,13.61,13.61,13.61,13.61,3200.0,13.61,13.61,13.61,13.61,3200.0
2005-03-28 15:10:00,13.61,13.61,13.6,13.61,8400.0,13.61,13.61,13.6,13.61,8400.0
2005-03-28 15:20:00,13.61,13.61,13.6,13.6,2800.0,13.61,13.61,13.6,13.6,2800.0
2005-03-28 15:30:00,13.61,13.61,13.55,13.56,29200.0,13.61,13.61,13.55,13.56,29200.0
2005-03-28 15:40:00,13.55,13.56,13.51,13.51,22800.0,13.55,13.56,13.51,13.51,22800.0
2005-03-28 15:50:00,13.51,13.51,13.5,13.5,64800.0,13.51,13.51,13.5,13.5,64800.0
2005-03-29 09:30:00,13.55,13.55,13.5,13.51,11200.0,13.55,13.55,13.5,13.51,11200.0
2005-03-29 09:40:00,13.54,13.54,13.53,13.53,800.0,13.54,13.54,13.53,13.53,800.0
2005-03-29 09:50:00,13.54,13.54,13.5,13.5,2400.0,13.54,13.54,13.5,13.5,2400.0
2005-03-29 10:00:00,13.52,13.54,13.5,13.54,18800.0,13.52,13.54,13.5,13.54,18800.0
2005-03-29 10:10:00,13.54,13.54,13.5,13.51,68000.0,13.54,13.54,13.5,13.51,68000.0
2005-03-29 10:20:00,13.51,13.51,13.49,13.49,70000.0,13.51,13.51,13.49,13.49,70000.0
2005-03-29 10:30:00,13.49,13.5,13.49,13.5,58400.0,13.49,13.5,13.49,13.5,58400.0
2005-03-29 10:40:00,13.5,13.5,13.5,13.5,66000.0,13.5,13.5,13.5,13.5,66000.0
2005-03-29 10:50:00,13.5,13.5,13.46,13.46,11200.0,13.5,13.5,13.46,13.46,11200.0
2005-03-29 11:00:00,13.45,13.45,13.4,13.44,38400.0,13.45,13.45,13.4,13.44,38400.0
2005-03-29 11:10:00,13.44,13.44,13.43,13.43,11200.0,13.44,13.44,13.43,13.43,11200.0
2005-03-29 11:20:00,13.43,13.44,13.43,13.44,7600.0,13.43,13.44,13.43,13.44,7600.0
2005-03-29 11:30:00,13.44,13.44,13.44,13.44,3600.0,13.44,13.44,13.44,13.44,3600.0
2005-03-29 11:40:00,13.44,13.44,13.41,13.41,37200.0,13.44,13.44,13.41,13.41,37200.0
2005-03-29 11:50:00,13.4,13.4,13.4,13.4,1200.0,13.4,13.4,13.4,13.4,1200.0
2005-03-29 12:00:00,13.4,13.4,13.38,13.38,3200.0,13.4,13.4,13.38,13.38,3200.0
2005-03-29 12:10:00,13.38,13.4,13.38,13.39,6800.0,13.38,13.4,13.38,13.39,6800.0
2005-03-29 12:20:00,13.39,13.4,13.39,13.4,3600.0,13.39,13.4,13.39,13.4,3600.0
2005-03-29 12:30:00,13.39,13.4,13.39,13.39,8800.0,13.39,13.4,13.39,13.39,8800.0
2005-03-29 12:40:00,13.39,13.4,13.39,13.4,12000.0,13.39,13.4,13.39,13.4,12000.0
2005-03-29 12:50:00,13.4,13.4,13.38,13.4,23600.0,13.4,13.4,13.38,13.4,23600.0
2005-03-29 13:00:00,13.4,13.41,13.39,13.4,12800.0,13.4,13.41,13.39,13.4,12800.0
2005-03-29 13:10:00,13.39,13.4,13.39,13.4,23600.0,13.39,13.4,13.39,13.4,23600.0
2005-03-29 13:20:00,13.39,13.4,13.39,13.4,6800.0,13.39,13.4,13.39,13.4,6800.0
2005-03-29 13:30:00,13.39,13.41,13.39,13.41,4800.0,13.39,13.41,13.39,13.41,4800.0
2005-03-29 13:40:00,13.41,13.43,13.41,13.42,39600.0,13.41,13.43,13.41,13.42,39600.0
2005-03-29 13:50:00,13.42,13.42,13.41,13.42,11200.0,13.42,13.42,13.41,13.42,11200.0
2005-03-29 14:00:00,13.42,13.42,13.41,13.42,23200.0,13.42,13.42,13.41,13.42,23200.0
2005-03-29 14:10:00,13.42,13.45,13.38,13.41,21200.0,13.42,13.45,13.38,13.41,21200.0
2005-03-29 14:20:00,13.4,13.41,13.38,13.41,29600.0,13.4,13.41,13.38,13.41,29600.0
2005-03-29 14:30:00,13.41,13.41,13.4,13.4,3200.0,13.41,13.41,13.4,13.4,3200.0
2005-03-29 14:40:00,13.4,13.4,13.38,13.38,9200.0,13.4,13.4,13.38,13.38,9200.0
2005-03-29 14:50:00,13.38,13.4,13.37,13.39,7600.0,13.38,13.4,13.37,13.39,7600.0
2005-03-29 15:00:00,13.39,13.4,13.38,13.39,3200.0,13.39,13.4,13.38,13.39,3200.0
2005-03-29 15:10:00,13.4,13.4,13.32,13.33,25200.0,13.4,13.4,13.32,13.33,25200.0
2005-03-29 15:20:00,13.33,13.35,13.33,13.33,20000.0,13.33,13.35,13.33,13.33,20000.0
2005-03-29 15:30:00,13.33,13.34,13.33,13.33,9200.0,13.33,13.34,13.33,13.33,9200.0
2005-03-29 15:40:00,13.33,13.33,13.31,13.31,7200.0,13.33,13.33,13.31,13.31,7200.0
2005-03-29 15:50:00,13.31,13.31,13.29,13.29,41200.0,13.31,13.31,13.29,13.29,41200.0
2005-03-30 09:30:00,13.26,13.33,13.26,13.32,10400.0,13.26,13.33,13.26,13.32,10400.0
2005-03-30 09:40:00,13.3,13.31,13.26,13.27,14400.0,13.3,13.31,13.26,13.27,14400.0
2005-03-30 09:50:00,13.27,13.28,13.27,13.28,2000.0,13.27,13.28,13.27,13.28,2000.0
2005-03-30 10:00:00,13.27,13.34,13.27,13.32,40000.0,13.27,13.34,13.27,13.32,40000.0
2005-03-30 10:10:00,13.33,13.33,13.33,13.33,4000.0,13.33,13.33,13.33,13.33,4000.0
2005-03-30 10:20:00,13.33,13.58,13.33,13.34,17600.0,13.33,13.58,13.33,13.34,17600.0
2005-03-30 10:30:00,13.35,13.37,13.34,13.35,11600.0,13.35,13.37,13.34,13.35,11600.0
2005-03-30 10:40:00,13.34,13.34,13.29,13.3,13200.0,13.34,13.34,13.29,13.3,13200.0
2005-03-30 10:50:00,13.3,13.31,13.3,13.3,1600.0,13.3,13.31,13.3,13.3,1600.0
2005-03-30 11:00:00,13.3,13.3,13.27,13.28,6000.0,13.3,13.3,13.27,13.28,6000.0
2005-03-30 11:10:00,13.29,13.31,13.28,13.31,10800.0,13.29,13.31,13.28,13.31,10800.0
2005-03-30 11:20:00,13.31,13.31,13.31,13.31,1600.0,13.31,13.31,13.31,13.31,1600.0
2005-03-30 11:30:00,13.31,13.32,13.31,13.32,6400.0,13.31,13.32,13.31,13.32,6400.0
2005-03-30 11:40:00,13.34,13.39,13.34,13.38,6400.0,13.34,13.39,13.34,13.38,6400.0
2005-03-30 11:50:00,13.38,13.38,13.38,13.38,3600.0,13.38,13.38,13.38,13.38,3600.0
2005-03-30 12:00:00,13.38,13.38,13.36,13.36,6000.0,13.38,13.38,13.36,13.36,6000.0
2005-03-30 12:10:00,13.36,13.36,13.35,13.35,1600.0,13.36,13.36,13.35,13.35,1600.0
2005-03-30 12:20:00,13.35,13.36,13.34,13.36,5200.0,13.35,13.36,13.34,13.36,5200.0
2005-03-30 12:30:00,13.36,13.36,13.35,13.35,1600.0,13.36,13.36,13.35,13.35,1600.0
2005-03-30 12:40:00,13.37,13.37,13.36,13.36,2400.0,13.37,13.37,13.36,13.36,2400.0
2005-03-30 12:50:00,13.36,13.38,13.36,13.38,5200.0,13.36,13.38,13.36,13.38,5200.0
2005-03-30 13:00:00,13.38,13.39,13.38,13.39,2400.0,13.38,13.39,13.38,13.39,2400.0
2005-03-30 13:10:00,13.39,13.39,13.37,13.37,6000.0,13.39,13.39,13.37,13.37,6000.0
2005-03-30 13:20:00,13.37,13.37,13.36,13.36,1200.0,13.37,13.37,13.36,13.36,1200.0
2005-03-30 13:30:00,13.36,13.43,13.36,13.43,14400.0,13.36,13.43,13.36,13.43,14400.0
2005-03-30 13:40:00,13.43,13.43,13.37,13.37,16400.0,13.43,13.43,13.37,13.37,16400.0
2005-03-30 13:50:00,13.37,13.4,13.36,13.38,9600.0,13.37,13.4,13.36,13.38,9600.0
2005-03-30 14:00:00,13.37,13.38,13.36,13.36,14400.0,13.37,13.38,13.36,13.36,14400.0
2005-03-30 14:10:00,13.37,13.61,13.35,13.35,18400.0,13.37,13.61,13.35,13.35,18400.0
2005-03-30 14:20:00,13.35,13.35,13.34,13.35,5600.0,13.35,13.35,13.34,13.35,5600.0
2005-03-30 14:30:00,13.35,13.36,13.34,13.36,10400.0,13.35,13.36,13.34,13.36,10400.0
2005-03-30 14:40:00,13.35,13.35,13.34,13.34,4000.0,13.35,13.35,13.34,13.34,4000.0
2005-03-30 14:50:00,13.34,13.36,13.34,13.35,10800.0,13.34,13.36,13.34,13.35,10800.0
2005-03-30 15:00:00,13.36,13.36,13.34,13.34,11600.0,13.36,13.36,13.34,13.34,11600.0
2005-03-30 15:10:00,13.34,13.36,13.33,13.36,18000.0,13.34,13.36,13.33,13.36,18000.0
2005-03-30 15:20:00,13.36,13.36,13.36,13.36,19600.0,13.36,13.36,13.36,13.36,19600.0
2005-03-30 15:30:00,13.36,13.36,13.34,13.35,23600.0,13.36,13.36,13.34,13.35,23600.0
2005-03-30 15:40:00,13.35,13.39,13.35,13.38,15600.0,13.35,13.39,13.35,13.38,15600.0
2005-03-30 15:50:00,13.38,13.39,13.36,13.36,22000.0,13.38,13.39,13.36,13.36,22000.0
2005-03-31 09:30:00,13.36,13.36,13.34,13.35,5600.0,13.36,13.36,13.34,13.35,5600.0
2005-03-31 09:40:00,13.34,13.37,13.34,13.37,10400.0,13.34,13.37,13.34,13.37,10400.0
2005-03-31 09:50:00,13.35,13.36,13.35,13.36,2400.0,13.35,13.36,13.35,13.36,2400.0
2005-03-31 10:00:00,13.36,13.36,13.34,13.35,9200.0,13.36,13.36,13.34,13.35,9200.0
2005-03-31 10:10:00,13.36,13.37,13.35,13.37,2800.0,13.36,13.37,13.35,13.37,2800.0
2005-03-31 10:20:00,13.37,13.37,13.37,13.37,4400.0,13.37,13.37,13.37,13.37,4400.0
2005-03-31 10:30:00,13.37,13.37,13.35,13.35,3600.0,13.37,13.37,13.35,13.35,3600.0
2005-03-31 10:40:00,13.35,13.36,13.35,13.36,6400.0,13.35,13.36,13.35,13.36,6400.0
2005-03-31 10:50:00,13.36,13.36,13.35,13.36,8000.0,13.36,13.36,13.35,13.36,8000.0
2005-03-31 11:00:00,13.35,13.36,13.35,13.36,8800.0,13.35,13.36,13.35,13.36,8800.0
2005-03-31 11:10:00,13.36,13.37,13.35,13.35,8000.0,13.36,13.37,13.35,13.35,8000.0
2005-03-31 11:20:00,13.36,13.38,13.35,13.38,14400.0,13.36,13.38,13.35,13.38,14400.0
2005-03-31 11:30:00,13.38,13.39,13.38,13.39,34800.0,13.38,13.39,13.38,13.39,34800.0
2005-03-31 11:40:00,13.39,13.4,13.38,13.38,8800.0,13.39,13.4,13.38,13.38,8800.0
2005-03-31 11:50:00,13.38,13.38,13.38,13.38,5200.0,13.38,13.38,13.38,13.38,5200.0
2005-03-31 12:00:00,13.38,13.38,13.38,13.38,5600.0,13.38,13.38,13.38,13.38,5600.0
2005-03-31 12:10:00,13.36,13.36,13.36,13.36,5200.0,13.36,13.36,13.36,13.36,5200.0
2005-03-31 12:20:00,13.35,13.37,13.35,13.36,4400.0,13.35,13.37,13.35,13.36,4400.0
2005-03-31 12:30:00,13.36,13.38,13.36,13.37,9200.0,13.36,13.38,13.36,13.37,9200.0
2005-03-31 12:40:00,13.37,13.4,13.37,13.4,9200.0,13.37,13.4,13.37,13.4,9200.0
2005-03-31 12:50:00,13.4,13.4,13.38,13.38,14400.0,13.4,13.4,13.38,13.38,14400.0
2005-03-31 13:00:00,13.38,13.38,13.38,13.38,10800.0,13.38,13.38,13.38,13.38,10800.0
2005-03-31 13:10:00,13.38,13.38,13.38,13.38,1600.0,13.38,13.38,13.38,13.38,1600.0
2005-03-31 13:20:00,13.38,13.38,13.38,13.38,2400.0,13.38,13.38,13.38,13.38,2400.0
2005-03-31 13:30:00,13.38,13.38,13.38,13.38,10000.0,13.38,13.38,13.38,13.38,10000.0
2005-03-31 13:40:00,13.38,13.38,13.38,13.38,0.0,13.38,13.38,13.38,13.38,0.0
2005-03-31 13:50:00,13.38,13.38,13.38,13.38,6000.0,13.38,13.38,13.38,13.38,6000.0
2005-03-31 14:00:00,13.38,13.39,13.38,13.38,20000.0,13.38,13.39,13.38,13.38,20000.0
2005-03-31 14:10:00,13.37,13.39,13.36,13.39,17600.0,13.37,13.39,13.36,13.39,17600.0
2005-03-31 14:20:00,13.4,13.64,13.39,13.39,18800.0,13.4,13.64,13.39,13.39,18800.0
2005-03-31 14:30:00,13.39,13.45,13.39,13.45,27200.0,13.39,13.45,13.39,13.45,27200.0
2005-03-31 14:40:00,13.45,13.5,13.45,13.49,26800.0,13.45,13.5,13.45,13.49,26800.0
2005-03-31 14:50:00,13.48,13.49,13.47,13.49,15200.0,13.48,13.49,13.47,13.49,15200.0
2005-03-31 15:00:00,13.5,13.5,13.47,13.48,8400.0,13.5,13.5,13.47,13.48,8400.0
2005-03-31 15:10:00,13.49,13.49,13.49,13.49,12000.0,13.49,13.49,13.49,13.49,12000.0
2005-03-31 15:20:00,13.49,13.51,13.49,13.51,30000.0,13.49,13.51,13.49,13.51,30000.0
2005-03-31 15:30:00,13.5,13.51,13.5,13.5,19600.0,13.5,13.51,13.5,13.5,19600.0
2005-03-31 15:40:00,13.51,13.51,13.49,13.5,17200.0,13.51,13.51,13.49,13.5,17200.0
2005-03-31 15:50:00,13.5,13.53,13.49,13.53,43200.0,13.5,13.53,13.49,13.53,43200.0
2005-04-01 09:30:00,13.52,13.67,13.52,13.61,24400.0,13.52,13.67,13.52,13.61,24400.0
2005-04-01 09:40:00,13.61,13.68,13.61,13.67,13600.0,13.61,13.68,13.61,13.67,13600.0
2005-04-01 09:50:00,13.68,13.68,13.68,13.68,2000.0,13.68,13.68,13.68,13.68,2000.0
2005-04-01 10:00:00,13.68,13.68,13.55,13.55,31200.0,13.68,13.68,13.55,13.55,31200.0
2005-04-01 10:10:00,13.57,13.63,13.56,13.56,18400.0,13.57,13.63,13.56,13.56,18400.0
2005-04-01 10:20:00,13.57,13.57,13.51,13.55,21600.0,13.57,13.57,13.51,13.55,21600.0
2005-04-01 10:30:00,13.55,13.58,13.55,13.58,12400.0,13.55,13.58,13.55,13.58,12400.0
2005-04-01 10:40:00,13.58,13.58,13.56,13.56,4000.0,13.58,13.58,13.56,13.56,4000.0
2005-04-01 10:50:00,13.56,13.56,13.51,13.51,23200.0,13.56,13.56,13.51,13.51,23200.0
2005-04-01 11:00:00,13.52,13.55,13.51,13.54,15600.0,13.52,13.55,13.51,13.54,15600.0
2005-04-01 11:10:00,13.52,13.55,13.52,13.54,6400.0,13.52,13.55,13.52,13.54,6400.0
2005-04-01 11:20:00,13.54,13.55,13.51,13.55,11600.0,13.54,13.55,13.51,13.55,11600.0
2005-04-01 11:30:00,13.55,13.6,13.55,13.57,10800.0,13.55,13.6,13.55,13.57,10800.0
2005-04-01 11:40:00,13.57,13.57,13.54,13.56,10800.0,13.57,13.57,13.54,13.56,10800.0
2005-04-01 11:50:00,13.56,13.61,13.56,13.58,8800.0,13.56,13.61,13.56,13.58,8800.0
2005-04-01 12:00:00,13.54,13.54,13.5,13.5,9600.0,13.54,13.54,13.5,13.5,9600.0
2005-04-01 12:10:00,13.5,13.52,13.49,13.52,12800.0,13.5,13.52,13.49,13.52,12800.0
2005-04-01 12:20:00,13.52,13.54,13.51,13.52,6000.0,13.52,13.54,13.51,13.52,6000.0
2005-04-01 12:30:00,13.52,13.53,13.51,13.53,4800.0,13.52,13.53,13.51,13.53,4800.0
2005-04-01 12:40:00,13.52,13.54,13.52,13.54,3600.0,13.52,13.54,13.52,13.54,3600.0
2005-04-01 12:50:00,13.52,13.53,13.49,13.49,3200.0,13.52,13.53,13.49,13.49,3200.0
2005-04-01 13:00:00,13.49,13.5,13.49,13.49,9200.0,13.49,13.5,13.49,13.49,9200.0
2005-04-01 13:10:00,13.5,13.51,13.5,13.51,5200.0,13.5,13.51,13.5,13.51,5200.0
2005-04-01 13:20:00,13.54,13.55,13.52,13.52,8400.0,13.54,13.55,13.52,13.52,8400.0
2005-04-01 13:30:00,13.51,13.51,13.44,13.44,16000.0,13.51,13.51,13.44,13.44,16000.0
2005-04-01 13:40:00,13.44,13.45,13.44,13.44,3200.0,13.44,13.45,13.44,13.44,3200.0
2005-04-01 13:50:00,13.44,13.54,13.44,13.52,40400.0,13.44,13.54,13.44,13.52,40400.0
2005-04-01 14:00:00,13.52,13.52,13.48,13.48,8800.0,13.52,13.52,13.48,13.48,8800.0
2005-04-01 14:10:00,13.47,13.51,13.47,13.51,6400.0,13.47,13.51,13.47,13.51,6400.0
2005-04-01 14:20:00,13.53,13.53,13.47,13.52,12000.0,13.53,13.53,13.47,13.52,12000.0
2005-04-01 14:30:00,13.54,13.56,13.54,13.54,8000.0,13.54,13.56,13.54,13.54,8000.0
2005-04-01 14:40:00,13.54,13.55,13.5,13.5,12800.0,13.54,13.55,13.5,13.5,12800.0
2005-04-01 14:50:00,13.53,13.54,13.53,13.54,2000.0,13.53,13.54,13.53,13.54,2000.0
2005-04-01 15:00:00,13.54,13.54,13.5,13.51,24400.0,13.54,13.54,13.5,13.51,24400.0
2005-04-01 15:10:00,13.52,13.56,13.52,13.56,17200.0,13.52,13.56,13.52,13.56,17200.0
2005-04-01 15:20:00,13.56,13.6,13.55,13.59,35600.0,13.56,13.6,13.55,13.59,35600.0
2005-04-01 15:30:00,13.59,13.59,13.58,13.58,17600.0,13.59,13.59,13.58,13.58,17600.0
2005-04-01 15:40:00,13.58,13.6,13.58,13.6,25200.0,13.58,13.6,13.58,13.6,25200.0
2005-04-01 15:50:00,13.59,13.6,13.56,13.57,13600.0,13.59,13.6,13.56,13.57,13600.0
2005-04-04 09:30:00,13.51,13.55,13.51,13.51,13200.0,13.51,13.55,13.51,13.51,13200.0
2005-04-04 09:40:00,13.51,13.52,13.51,13.51,6000.0,13.51,13.52,13.51,13.51,6000.0
2005-04-04 09:50:00,13.51,13.51,13.5,13.5,18400.0,13.51,13.51,13.5,13.5,18400.0
2005-04-04 10:00:00,13.51,13.51,13.49,13.51,16400.0,13.51,13.51,13.49,13.51,16400.0
2005-04-04 10:10:00,13.5,13.5,13.48,13.48,6000.0,13.5,13.5,13.48,13.48,6000.0
2005-04-04 10:20:00,13.47,13.47,13.46,13.47,8000.0,13.47,13.47,13.46,13.47,8000.0
2005-04-04 10:30:00,13.47,13.52,13.47,13.52,10800.0,13.47,13.52,13.47,13.52,10800.0
2005-04-04 10:40:00,13.52,13.53,13.52,13.53,2400.0,13.52,13.53,13.52,13.53,2400.0
2005-04-04 10:50:00,13.52,13.52,13.49,13.49,10800.0,13.52,13.52,13.49,13.49,10800.0
2005-04-04 11:00:00,13.49,13.52,13.49,13.52,10400.0,13.49,13.52,13.49,13.52,10400.0
2005-04-04 11:10:00,13.51,13.51,13.44,13.45,10800.0,13.51,13.51,13.44,13.45,10800.0
2005-04-04 11:20:00,13.46,13.47,13.46,13.47,14000.0,13.46,13.47,13.46,13.47,14000.0
2005-04-04 11:30:00,13.46,13.5,13.44,13.49,22400.0,13.46,13.5,13.44,13.49,22400.0
2005-04-04 11:40:00,13.49,13.49,13.45,13.45,4800.0,13.49,13.49,13.45,13.45,4800.0
2005-04-04 11:50:00,13.44,13.44,13.4,13.41,8800.0,13.44,13.44,13.4,13.41,8800.0
2005-04-04 12:00:00,13.4,13.41,13.38,13.38,12400.0,13.4,13.41,13.38,13.38,12400.0
2005-04-04 12:10:00,13.38,13.43,13.38,13.42,25600.0,13.38,13.43,13.38,13.42,25600.0
2005-04-04 12:20:00,13.43,13.43,13.4,13.4,14000.0,13.43,13.43,13.4,13.4,14000.0
2005-04-04 12:30:00,13.4,13.44,13.4,13.43,10800.0,13.4,13.44,13.4,13.43,10800.0
2005-04-04 12:40:00,13.42,13.44,13.42,13.44,9600.0,13.42,13.44,13.42,13.44,9600.0
2005-04-04 12:50:00,13.44,13.44,13.38,13.38,8400.0,13.44,13.44,13.38,13.38,8400.0
2005-04-04 13:00:00,13.39,13.42,13.39,13.42,9200.0,13.39,13.42,13.39,13.42,9200.0
2005-04-04 13:10:00,13.43,13.44,13.43,13.44,17200.0,13.43,13.44,13.43,13.44,17200.0
2005-04-04 13:20:00,13.44,13.44,13.42,13.42,5600.0,13.44,13.44,13.42,13.42,5600.0
2005-04-04 13:30:00,13.4,13.44,13.4,13.44,5600.0,13.4,13.44,13.4,13.44,5600.0
2005-04-04 13:40:00,13.44,13.44,13.42,13.44,13200.0,13.44,13.44,13.42,13.44,13200.0
2005-04-04 13:50:00,13.41,13.43,13.41,13.43,5600.0,13.41,13.43,13.41,13.43,5600.0
2005-04-04 14:00:00,13.45,13.46,13.45,13.46,10400.0,13.45,13.46,13.45,13.46,10400.0
2005-04-04 14:10:00,13.46,13.46,13.44,13.44,10800.0,13.46,13.46,13.44,13.44,10800.0
2005-04-04 14:20:00,13.43,13.43,13.41,13.43,8400.0,13.43,13.43,13.41,13.43,8400.0
2005-04-04 14:30:00,13.42,13.46,13.42,13.46,8000.0,13.42,13.46,13.42,13.46,8000.0
2005-04-04 14:40:00,13.46,13.47,13.46,13.46,10000.0,13.46,13.47,13.46,13.46,10000.0
2005-04-04 14:50:00,13.47,13.47,13.46,13.46,3600.0,13.47,13.47,13.46,13.46,3600.0
2005-04-04 15:00:00,13.47,13.47,13.46,13.46,15200.0,13.47,13.47,13.46,13.46,15200.0
2005-04-04 15:10:00,13.46,13.46,13.46,13.46,6800.0,13.46,13.46,13.46,13.46,6800.0
2005-04-04 15:20:00,13.46,13.47,13.45,13.45,15600.0,13.46,13.47,13.45,13.45,15600.0
2005-04-04 15:30:00,13.45,13.49,13.45,13.49,20400.0,13.45,13.49,13.45,13.49,20400.0
2005-04-04 15:40:00,13.49,13.49,13.47,13.47,9200.0,13.49,13.49,13.47,13.47,9200.0
2005-04-04 15:50:00,13.47,13.47,13.45,13.45,28400.0,13.47,13.47,13.45,13.45,28400.0
2005-04-05 09:30:00,13.46,13.56,13.45,13.52,36000.0,13.46,13.56,13.45,13.52,36000.0
2005-04-05 09:40:00,13.53,13.55,13.53,13.54,18000.0,13.53,13.55,13.53,13.54,18000.0
2005-04-05 09:50:00,13.55,13.55,13.53,13.54,8000.0,13.55,13.55,13.53,13.54,8000.0
2005-04-05 10:00:00,13.54,13.55,13.54,13.54,54000.0,13.54,13.55,13.54,13.54,54000.0
2005-04-05 10:10:00,13.54,13.54,13.51,13.51,20000.0,13.54,13.54,13.51,13.51,20000.0
2005-04-05 10:20:00,13.49,13.54,13.49,13.53,6400.0,13.49,13.54,13.49,13.53,6400.0
2005-04-05 10:30:00,13.54,13.6,13.54,13.59,16800.0,13.54,13.6,13.54,13.59,16800.0
2005-04-05 10:40:00,13.59,13.6,13.54,13.54,5600.0,13.59,13.6,13.54,13.54,5600.0
2005-04-05 10:50:00,13.55,13.55,13.55,13.55,2400.0,13.55,13.55,13.55,13.55,2400.0
2005-04-05 11:00:00,13.57,13.58,13.56,13.57,6400.0,13.57,13.58,13.56,13.57,6400.0
2005-04-05 11:10:00,13.56,13.57,13.56,13.57,4400.0,13.56,13.57,13.56,13.57,4400.0
2005-04-05 11:20:00,13.57,13.58,13.57,13.58,9200.0,13.57,13.58,13.57,13.58,9200.0
2005-04-05 11:30:00,13.58,13.58,13.57,13.58,3200.0,13.58,13.58,13.57,13.58,3200.0
2005-04-05 11:40:00,13.58,13.59,13.58,13.59,3200.0,13.58,13.59,13.58,13.59,3200.0
2005-04-05 11:50:00,13.59,13.59,13.58,13.59,11200.0,13.59,13.59,13.58,13.59,11200.0
2005-04-05 12:00:00,13.59,13.6,13.59,13.59,14800.0,13.59,13.6,13.59,13.59,14800.0
2005-04-05 12:10:00,13.6,13.6,13.59,13.6,1600.0,13.6,13.6,13.59,13.6,1600.0
2005-04-05 12:20:00,13.6,13.6,13.6,13.6,1200.0,13.6,13.6,13.6,13.6,1200.0
2005-04-05 12:30:00,13.6,13.6,13.6,13.6,1200.0,13.6,13.6,13.6,13.6,1200.0
2005-04-05 12:40:00,13.6,13.6,13.6,13.6,11600.0,13.6,13.6,13.6,13.6,11600.0
2005-04-05 12:50:00,13.6,13.63,13.6,13.63,8000.0,13.6,13.63,13.6,13.63,8000.0
2005-04-05 13:00:00,13.63,13.66,13.63,13.66,14800.0,13.63,13.66,13.63,13.66,14800.0
2005-04-05 13:10:00,13.66,13.66,13.65,13.65,2000.0,13.66,13.66,13.65,13.65,2000.0
2005-04-05 13:20:00,13.65,13.65,13.65,13.65,1200.0,13.65,13.65,13.65,13.65,1200.0
2005-04-05 13:30:00,13.66,13.66,13.66,13.66,400.0,13.66,13.66,13.66,13.66,400.0
2005-04-05 13:40:00,13.66,13.66,13.66,13.66,3200.0,13.66,13.66,13.66,13.66,3200.0
2005-04-05 13:50:00,13.66,13.66,13.65,13.66,18400.0,13.66,13.66,13.65,13.66,18400.0
2005-04-05 14:00:00,13.66,13.66,13.66,13.66,4000.0,13.66,13.66,13.66,13.66,4000.0
2005-04-05 14:10:00,13.66,13.66,13.61,13.61,10800.0,13.66,13.66,13.61,13.61,10800.0
2005-04-05 14:20:00,13.61,13.64,13.61,13.63,9600.0,13.61,13.64,13.61,13.63,9600.0
2005-04-05 14:30:00,13.64,13.65,13.64,13.65,3200.0,13.64,13.65,13.64,13.65,3200.0
2005-04-05 14:40:00,13.65,13.66,13.65,13.66,2800.0,13.65,13.66,13.65,13.66,2800.0
2005-04-05 14:50:00,13.65,13.65,13.65,13.65,2400.0,13.65,13.65,13.65,13.65,2400.0
2005-04-05 15:00:00,13.66,13.66,13.65,13.65,29200.0,13.66,13.66,13.65,13.65,29200.0
2005-04-05 15:10:00,13.64,13.65,13.64,13.65,12400.0,13.64,13.65,13.64,13.65,12400.0
2005-04-05 15:20:00,13.65,13.66,13.64,13.66,18400.0,13.65,13.66,13.64,13.66,18400.0
2005-04-05 15:30:00,13.66,13.66,13.65,13.66,15200.0,13.66,13.66,13.65,13.66,15200.0
2005-04-05 15:40:00,13.65,13.66,13.65,13.66,4400.0,13.65,13.66,13.65,13.66,4400.0
2005-04-05 15:50:00,13.65,13.66,13.62,13.62,36400.0,13.65,13.66,13.62,13.62,36400.0
2005-04-06 09:30:00,13.59,13.68,13.59,13.64,8800.0,13.59,13.68,13.59,13.64,8800.0
2005-04-06 09:40:00,13.65,13.68,13.65,13.68,3200.0,13.65,13.68,13.65,13.68,3200.0
2005-04-06 09:50:00,13.67,13.68,13.67,13.68,1600.0,13.67,13.68,13.67,13.68,1600.0
2005-04-06 10:00:00,13.68,13.73,13.68,13.72,6400.0,13.68,13.73,13.68,13.72,6400.0
2005-04-06 10:10:00,13.73,13.76,13.69,13.74,38000.0,13.73,13.76,13.69,13.74,38000.0
2005-04-06 10:20:00,13.74,13.75,13.73,13.74,15200.0,13.74,13.75,13.73,13.74,15200.0
2005-04-06 10:30:00,13.75,13.77,13.73,13.73,16800.0,13.75,13.77,13.73,13.73,16800.0
2005-04-06 10:40:00,13.72,13.76,13.72,13.76,12400.0,13.72,13.76,13.72,13.76,12400.0
2005-04-06 10:50:00,13.76,13.76,13.76,13.76,800.0,13.76,13.76,13.76,13.76,800.0
2005-04-06 11:00:00,13.76,13.77,13.76,13.76,1600.0,13.76,13.77,13.76,13.76,1600.0
2005-04-06 11:10:00,13.75,13.75,13.74,13.74,2400.0,13.75,13.75,13.74,13.74,2400.0
2005-04-06 11:20:00,13.76,13.76,13.76,13.76,400.0,13.76,13.76,13.76,13.76,400.0
2005-04-06 11:30:00,13.75,13.75,13.75,13.75,800.0,13.75,13.75,13.75,13.75,800.0
2005-04-06 11:40:00,13.75,13.75,13.75,13.75,0.0,13.75,13.75,13.75,13.75,0.0
2005-04-06 11:50:00,13.76,13.76,13.75,13.75,800.0,13.76,13.76,13.75,13.75,800.0
2005-04-06 12:00:00,13.76,13.76,13.75,13.75,3200.0,13.76,13.76,13.75,13.75,3200.0
2005-04-06 12:10:00,13.76,13.76,13.75,13.76,2400.0,13.76,13.76,13.75,13.76,2400.0
2005-04-06 12:20:00,13.75,13.76,13.75,13.76,2400.0,13.75,13.76,13.75,13.76,2400.0
2005-04-06 12:30:00,13.76,13.76,13.76,13.76,800.0,13.76,13.76,13.76,13.76,800.0
2005-04-06 12:40:00,13.76,13.76,13.76,13.76,0.0,13.76,13.76,13.76,13.76,0.0
2005-04-06 12:50:00,13.76,13.76,13.76,13.76,1600.0,13.76,13.76,13.76,13.76,1600.0
2005-04-06 13:00:00,13.75,13.75,13.75,13.75,2000.0,13.75,13.75,13.75,13.75,2000.0
2005-04-06 13:10:00,13.75,13.75,13.75,13.75,0.0,13.75,13.75,13.75,13.75,0.0
2005-04-06 13:20:00,13.76,13.76,13.75,13.75,13600.0,13.76,13.76,13.75,13.75,13600.0
2005-04-06 13:30:00,13.76,13.76,13.75,13.76,3200.0,13.76,13.76,13.75,13.76,3200.0
2005-04-06 13:40:00,13.75,13.77,13.75,13.76,6400.0,13.75,13.77,13.75,13.76,6400.0
2005-04-06 13:50:00,13.75,13.75,13.75,13.75,21600.0,13.75,13.75,13.75,13.75,21600.0
2005-04-06 14:00:00,13.75,13.76,13.75,13.75,4400.0,13.75,13.76,13.75,13.75,4400.0
2005-04-06 14:10:00,13.75,13.75,13.75,13.75,800.0,13.75,13.75,13.75,13.75,800.0
2005-04-06 14:20:00,13.75,13.76,13.75,13.76,9600.0,13.75,13.76,13.75,13.76,9600.0
2005-04-06 14:30:00,13.76,13.77,13.76,13.77,2800.0,13.76,13.77,13.76,13.77,2800.0
2005-04-06 14:40:00,13.77,13.78,13.75,13.75,9200.0,13.77,13.78,13.75,13.75,9200.0
2005-04-06 14:50:00,13.75,13.76,13.75,13.75,15600.0,13.75,13.76,13.75,13.75,15600.0
2005-04-06 15:00:00,13.75,13.75,13.75,13.75,5200.0,13.75,13.75,13.75,13.75,5200.0
2005-04-06 15:10:00,13.75,13.75,13.74,13.75,8800.0,13.75,13.75,13.74,13.75,8800.0
2005-04-06 15:20:00,13.74,13.74,13.7,13.73,24000.0,13.74,13.74,13.7,13.73,24000.0
2005-04-06 15:30:00,13.73,13.75,13.71,13.74,22000.0,13.73,13.75,13.71,13.74,22000.0
2005-04-06 15:40:00,13.74,13.75,13.74,13.75,5600.0,13.74,13.75,13.74,13.75,5600.0
2005-04-06 15:50:00,13.75,13.79,13.75,13.76,53200.0,13.75,13.79,13.75,13.76,53200.0
2005-04-07 09:30:00,13.78,13.79,13.77,13.77,6800.0,13.78,13.79,13.77,13.77,6800.0
2005-04-07 09:40:00,13.78,13.79,13.77,13.79,3600.0,13.78,13.79,13.77,13.79,3600.0
2005-04-07 09:50:00,13.77,13.77,13.75,13.76,4800.0,13.77,13.77,13.75,13.76,4800.0
2005-04-07 10:00:00,13.75,13.78,13.75,13.77,3200.0,13.75,13.78,13.75,13.77,3200.0
2005-04-07 10:10:00,13.79,13.79,13.77,13.77,1600.0,13.79,13.79,13.77,13.77,1600.0
2005-04-07 10:20:00,13.78,13.78,13.78,13.78,400.0,13.78,13.78,13.78,13.78,400.0
2005-04-07 10:30:00,13.78,13.79,13.78,13.79,2000.0,13.78,13.79,13.78,13.79,2000.0
2005-04-07 10:40:00,13.79,13.79,13.78,13.79,10000.0,13.79,13.79,13.78,13.79,10000.0
2005-04-07 10:50:00,13.79,13.79,13.76,13.76,3600.0,13.79,13.79,13.76,13.76,3600.0
2005-04-07 11:00:00,13.79,13.79,13.78,13.78,800.0,13.79,13.79,13.78,13.78,800.0
2005-04-07 11:10:00,13.79,13.79,13.78,13.78,2000.0,13.79,13.79,13.78,13.78,2000.0
2005-04-07 11:20:00,13.79,13.79,13.79,13.79,1200.0,13.79,13.79,13.79,13.79,1200.0
2005-04-07 11:30:00,13.77,13.77,13.77,13.77,1200.0,13.77,13.77,13.77,13.77,1200.0
2005-04-07 11:40:00,13.78,13.78,13.78,13.78,400.0,13.78,13.78,13.78,13.78,400.0
2005-04-07 11:50:00,13.77,13.78,13.77,13.78,3600.0,13.77,13.78,13.77,13.78,3600.0
2005-04-07 12:00:00,13.78,13.78,13.77,13.77,800.0,13.78,13.78,13.77,13.77,800.0
2005-04-07 12:10:00,13.78,13.78,13.77,13.77,1200.0,13.78,13.78,13.77,13.77,1200.0
2005-04-07 12:20:00,13.77,13.78,13.77,13.78,1200.0,13.77,13.78,13.77,13.78,1200.0
2005-04-07 12:30:00,13.78,13.78,13.78,13.78,7200.0,13.78,13.78,13.78,13.78,7200.0
2005-04-07 12:40:00,13.78,13.81,13.78,13.81,6000.0,13.78,13.81,13.78,13.81,6000.0
2005-04-07 12:50:00,13.82,13.83,13.81,13.81,4000.0,13.82,13.83,13.81,13.81,4000.0
2005-04-07 13:00:00,13.81,13.81,13.8,13.8,4800.0,13.81,13.81,13.8,13.8,4800.0
2005-04-07 13:10:00,13.79,13.81,13.79,13.81,3600.0,13.79,13.81,13.79,13.81,3600.0
2005-04-07 13:20:00,13.8,13.8,13.8,13.8,800.0,13.8,13.8,13.8,13.8,800.0
2005-04-07 13:30:00,13.8,13.81,13.8,13.81,4800.0,13.8,13.81,13.8,13.81,4800.0
2005-04-07 13:40:00,13.81,13.81,13.81,13.81,800.0,13.81,13.81,13.81,13.81,800.0
2005-04-07 13:50:00,13.81,13.81,13.81,13.81,4000.0,13.81,13.81,13.81,13.81,4000.0
2005-04-07 14:00:00,13.81,13.83,13.81,13.83,4000.0,13.81,13.83,13.81,13.83,4000.0
2005-04-07 14:10:00,13.82,13.82,13.8,13.8,6000.0,13.82,13.82,13.8,13.8,6000.0
2005-04-07 14:20:00,13.8,13.81,13.8,13.81,4400.0,13.8,13.81,13.8,13.81,4400.0
2005-04-07 14:30:00,13.8,13.84,13.8,13.84,17200.0,13.8,13.84,13.8,13.84,17200.0
2005-04-07 14:40:00,13.84,13.86,13.82,13.86,11600.0,13.84,13.86,13.82,13.86,11600.0
2005-04-07 14:50:00,13.87,13.87,13.86,13.86,2400.0,13.87,13.87,13.86,13.86,2400.0
2005-04-07 15:00:00,13.87,13.9,13.87,13.87,13200.0,13.87,13.9,13.87,13.87,13200.0
2005-04-07 15:10:00,13.87,13.87,13.86,13.86,12400.0,13.87,13.87,13.86,13.86,12400.0
2005-04-07 15:20:00,13.85,13.85,13.84,13.85,9600.0,13.85,13.85,13.84,13.85,9600.0
2005-04-07 15:30:00,13.84,13.85,13.84,13.85,8400.0,13.84,13.85,13.84,13.85,8400.0
2005-04-07 15:40:00,13.84,13.84,13.81,13.81,13200.0,13.84,13.84,13.81,13.81,13200.0
2005-04-07 15:50:00,13.81,13.84,13.8,13.84,16000.0,13.81,13.84,13.8,13.84,16000.0
2005-04-08 09:30:00,13.84,13.84,13.83,13.83,3200.0,13.84,13.84,13.83,13.83,3200.0
2005-04-08 09:40:00,13.8,13.8,13.79,13.79,2000.0,13.8,13.8,13.79,13.79,2000.0
2005-04-08 09:50:00,13.78,13.78,13.76,13.76,1200.0,13.78,13.78,13.76,13.76,1200.0
2005-04-08 10:00:00,13.77,13.77,13.74,13.74,7600.0,13.77,13.77,13.74,13.74,7600.0
2005-04-08 10:10:00,13.74,13.75,13.7,13.74,40000.0,13.74,13.75,13.7,13.74,40000.0
2005-04-08 10:20:00,13.74,13.74,13.69,13.7,22400.0,13.74,13.74,13.69,13.7,22400.0
2005-04-08 10:30:00,13.71,13.73,13.7,13.7,11600.0,13.71,13.73,13.7,13.7,11600.0
2005-04-08 10:40:00,13.7,13.72,13.69,13.69,21200.0,13.7,13.72,13.69,13.69,21200.0
2005-04-08 10:50:00,13.69,13.71,13.69,13.69,4000.0,13.69,13.71,13.69,13.69,4000.0
2005-04-08 11:00:00,13.7,13.7,13.7,13.7,4800.0,13.7,13.7,13.7,13.7,4800.0
2005-04-08 11:10:00,13.71,13.71,13.7,13.71,50400.0,13.71,13.71,13.7,13.71,50400.0
2005-04-08 11:20:00,13.71,13.71,13.71,13.71,8400.0,13.71,13.71,13.71,13.71,8400.0
2005-04-08 11:30:00,13.7,13.71,13.7,13.71,3600.0,13.7,13.71,13.7,13.71,3600.0
2005-04-08 11:40:00,13.71,13.71,13.69,13.7,6400.0,13.71,13.71,13.69,13.7,6400.0
2005-04-08 11:50:00,13.69,13.7,13.69,13.69,2400.0,13.69,13.7,13.69,13.69,2400.0
2005-04-08 12:00:00,13.7,13.72,13.7,13.71,2400.0,13.7,13.72,13.7,13.71,2400.0
2005-04-08 12:10:00,13.71,13.73,13.71,13.73,1600.0,13.71,13.73,13.71,13.73,1600.0
2005-04-08 12:20:00,13.73,13.73,13.71,13.72,2000.0,13.73,13.73,13.71,13.72,2000.0
2005-04-08 12:30:00,13.71,13.71,13.71,13.71,400.0,13.71,13.71,13.71,13.71,400.0
2005-04-08 12:40:00,13.72,13.72,13.71,13.72,2000.0,13.72,13.72,13.71,13.72,2000.0
2005-04-08 12:50:00,13.71,13.72,13.71,13.72,2800.0,13.71,13.72,13.71,13.72,2800.0
2005-04-08 13:00:00,13.73,13.73,13.73,13.73,1200.0,13.73,13.73,13.73,13.73,1200.0
2005-04-08 13:10:00,13.74,13.75,13.74,13.75,9200.0,13.74,13.75,13.74,13.75,9200.0
2005-04-08 13:20:00,13.75,13.75,13.75,13.75,800.0,13.75,13.75,13.75,13.75,800.0
2005-04-08 13:30:00,13.75,13.75,13.75,13.75,21200.0,13.75,13.75,13.75,13.75,21200.0
2005-04-08 13:40:00,13.75,13.75,13.75,13.75,1200.0,13.75,13.75,13.75,13.75,1200.0
2005-04-08 13:50:00,13.75,13.75,13.75,13.75,800.0,13.75,13.75,13.75,13.75,800.0
2005-04-08 14:00:00,13.75,13.75,13.73,13.74,3200.0,13.75,13.75,13.73,13.74,3200.0
2005-04-08 14:10:00,13.74,13.74,13.74,13.74,0.0,13.74,13.74,13.74,13.74,0.0
2005-04-08 14:20:00,13.73,13.73,13.71,13.71,5600.0,13.73,13.73,13.71,13.71,5600.0
2005-04-08 14:30:00,13.71,13.72,13.71,13.72,20000.0,13.71,13.72,13.71,13.72,20000.0
2005-04-08 14:40:00,13.72,13.73,13.72,13.72,16400.0,13.72,13.73,13.72,13.72,16400.0
2005-04-08 14:50:00,13.74,13.74,13.74,13.74,800.0,13.74,13.74,13.74,13.74,800.0
2005-04-08 15:00:00,13.75,13.75,13.74,13.75,6000.0,13.75,13.75,13.74,13.75,6000.0
2005-04-08 15:10:00,13.75,13.75,13.74,13.74,4800.0,13.75,13.75,13.74,13.74,4800.0
2005-04-08 15:20:00,13.75,13.75,13.72,13.72,9200.0,13.75,13.75,13.72,13.72,9200.0
2005-04-08 15:30:00,13.72,13.72,13.69,13.7,12400.0,13.72,13.72,13.69,13.7,12400.0
2005-04-08 15:40:00,13.71,13.74,13.7,13.73,10400.0,13.71,13.74,13.7,13.73,10400.0
2005-04-08 15:50:00,13.74,13.75,13.74,13.74,10400.0,13.74,13.75,13.74,13.74,10400.0
2005-04-11 09:30:00,13.72,13.81,13.72,13.74,12800.0,13.72,13.81,13.72,13.74,12800.0
2005-04-11 09:40:00,13.75,13.75,13.72,13.72,9200.0,13.75,13.75,13.72,13.72,9200.0
2005-04-11 09:50:00,13.72,13.74,13.72,13.74,18800.0,13.72,13.74,13.72,13.74,18800.0
2005-04-11 10:00:00,13.73,13.74,13.72,13.72,2400.0,13.73,13.74,13.72,13.72,2400.0
2005-04-11 10:10:00,13.7,13.73,13.7,13.73,6000.0,13.7,13.73,13.7,13.73,6000.0
2005-04-11 10:20:00,13.71,13.73,13.71,13.73,1600.0,13.71,13.73,13.71,13.73,1600.0
2005-04-11 10:30:00,13.72,13.72,13.72,13.72,400.0,13.72,13.72,13.72,13.72,400.0
2005-04-11 10:40:00,13.72,13.72,13.7,13.7,5600.0,13.72,13.72,13.7,13.7,5600.0
2005-04-11 10:50:00,13.72,13.72,13.72,13.72,800.0,13.72,13.72,13.72,13.72,800.0
2005-04-11 11:00:00,13.72,13.72,13.72,13.72,0.0,13.72,13.72,13.72,13.72,0.0
2005-04-11 11:10:00,13.72,13.75,13.72,13.75,46800.0,13.72,13.75,13.72,13.75,46800.0
2005-04-11 11:20:00,13.75,13.75,13.74,13.74,3600.0,13.75,13.75,13.74,13.74,3600.0
2005-04-11 11:30:00,13.74,13.74,13.74,13.74,0.0,13.74,13.74,13.74,13.74,0.0
2005-04-11 11:40:00,13.72,13.72,13.71,13.71,2400.0,13.72,13.72,13.71,13.71,2400.0
2005-04-11 11:50:00,13.71,13.72,13.71,13.72,1200.0,13.71,13.72,13.71,13.72,1200.0
2005-04-11 12:00:00,13.73,13.73,13.73,13.73,400.0,13.73,13.73,13.73,13.73,400.0
2005-04-11 12:10:00,13.74,13.74,13.71,13.73,5200.0,13.74,13.74,13.71,13.73,5200.0
2005-04-11 12:20:00,13.73,13.73,13.72,13.73,3200.0,13.73,13.73,13.72,13.73,3200.0
2005-04-11 12:30:00,13.72,13.73,13.7,13.7,4800.0,13.72,13.73,13.7,13.7,4800.0
2005-04-11 12:40:00,13.7,13.7,13.7,13.7,2400.0,13.7,13.7,13.7,13.7,2400.0
2005-04-11 12:50:00,13.69,13.7,13.69,13.7,6000.0,13.69,13.7,13.69,13.7,6000.0
2005-04-11 13:00:00,13.7,13.7,13.7,13.7,0.0,13.7,13.7,13.7,13.7,0.0
2005-04-11 13:10:00,13.7,13.72,13.7,13.72,6800.0,13.7,13.72,13.7,13.72,6800.0
2005-04-11 13:20:00,13.72,13.72,13.72,13.72,4800.0,13.72,13.72,13.72,13.72,4800.0
2005-04-11 13:30:00,13.72,13.72,13.72,13.72,3600.0,13.72,13.72,13.72,13.72,3600.0
2005-04-11 13:40:00,13.72,13.72,13.71,13.72,4400.0,13.72,13.72,13.71,13.72,4400.0
2005-04-11 13:50:00,13.72,13.72,13.72,13.72,800.0,13.72,13.72,13.72,13.72,800.0
2005-04-11 14:00:00,13.72,13.72,13.72,13.72,400.0,13.72,13.72,13.72,13.72,400.0
2005-04-11 14:10:00,13.72,13.72,13.71,13.71,6000.0,13.72,13.72,13.71,13.71,6000.0
2005-04-11 14:20:00,13.71,13.71,13.7,13.71,3600.0,13.71,13.71,13.7,13.71,3600.0
2005-04-11 14:30:00,13.71,13.71,13.71,13.71,9600.0,13.71,13.71,13.71,13.71,9600.0
2005-04-11 14:40:00,13.71,13.71,13.71,13.71,5200.0,13.71,13.71,13.71,13.71,5200.0
2005-04-11 14:50:00,13.71,13.71,13.7,13.7,12000.0,13.71,13.71,13.7,13.7,12000.0
2005-04-11 15:00:00,13.7,13.7,13.69,13.69,4400.0,13.7,13.7,13.69,13.69,4400.0
2005-04-11 15:10:00,13.69,13.69,13.69,13.69,6400.0,13.69,13.69,13.69,13.69,6400.0
2005-04-11 15:20:00,13.7,13.71,13.7,13.71,5200.0,13.7,13.71,13.7,13.71,5200.0
2005-04-11 15:30:00,13.71,13.71,13.69,13.69,7600.0,13.71,13.71,13.69,13.69,7600.0
2005-04-11 15:40:00,13.7,13.72,13.7,13.71,15200.0,13.7,13.72,13.7,13.71,15200.0
2005-04-11 15:50:00,13.71,13.72,13.71,13.71,19600.0,13.71,13.72,13.71,13.71,19600.0
2005-04-12 09:30:00,13.69,13.69,13.65,13.65,3200.0,13.69,13.69,13.65,13.65,3200.0
2005-04-12 09:40:00,13.68,13.74,13.67,13.74,14800.0,13.68,13.74,13.67,13.74,14800.0
2005-04-12 09:50:00,13.72,13.72,13.69,13.69,11600.0,13.72,13.72,13.69,13.69,11600.0
2005-04-12 10:00:00,13.7,13.7,13.69,13.69,10000.0,13.7,13.7,13.69,13.69,10000.0
2005-04-12 10:10:00,13.69,13.69,13.69,13.69,7200.0,13.69,13.69,13.69,13.69,7200.0
2005-04-12 10:20:00,13.69,13.69,13.69,13.69,2800.0,13.69,13.69,13.69,13.69,2800.0
2005-04-12 10:30:00,13.69,13.71,13.69,13.7,5200.0,13.69,13.71,13.69,13.7,5200.0
2005-04-12 10:40:00,13.7,13.76,13.69,13.7,18800.0,13.7,13.76,13.69,13.7,18800.0
2005-04-12 10:50:00,13.7,13.7,13.7,13.7,6000.0,13.7,13.7,13.7,13.7,6000.0
2005-04-12 11:00:00,13.71,13.71,13.71,13.71,400.0,13.71,13.71,13.71,13.71,400.0
2005-04-12 11:10:00,13.7,13.72,13.7,13.72,3600.0,13.7,13.72,13.7,13.72,3600.0
2005-04-12 11:20:00,13.72,13.72,13.71,13.71,2000.0,13.72,13.72,13.71,13.71,2000.0
2005-04-12 11:30:00,13.71,13.71,13.7,13.7,11200.0,13.71,13.71,13.7,13.7,11200.0
2005-04-12 11:40:00,13.7,13.71,13.7,13.71,2800.0,13.7,13.71,13.7,13.71,2800.0
2005-04-12 11:50:00,13.71,13.71,13.71,13.71,400.0,13.71,13.71,13.71,13.71,400.0
2005-04-12 12:00:00,13.7,13.7,13.7,13.7,1200.0,13.7,13.7,13.7,13.7,1200.0
2005-04-12 12:10:00,13.7,13.7,13.7,13.7,800.0,13.7,13.7,13.7,13.7,800.0
2005-04-12 12:20:00,13.7,13.71,13.7,13.71,800.0,13.7,13.71,13.7,13.71,800.0
2005-04-12 12:30:00,13.71,13.71,13.71,13.71,800.0,13.71,13.71,13.71,13.71,800.0
2005-04-12 12:40:00,13.71,13.72,13.71,13.71,2000.0,13.71,13.72,13.71,13.71,2000.0
2005-04-12 12:50:00,13.71,13.71,13.71,13.71,400.0,13.71,13.71,13.71,13.71,400.0
2005-04-12 13:00:00,13.72,13.73,13.72,13.72,9600.0,13.72,13.73,13.72,13.72,9600.0
2005-04-12 13:10:00,13.72,13.74,13.72,13.73,4400.0,13.72,13.74,13.72,13.73,4400.0
2005-04-12 13:20:00,13.73,13.73,13.72,13.72,4400.0,13.73,13.73,13.72,13.72,4400.0
2005-04-12 13:30:00,13.72,13.72,13.71,13.71,4000.0,13.72,13.72,13.71,13.71,4000.0
2005-04-12 13:40:00,13.71,13.71,13.71,13.71,0.0,13.71,13.71,13.71,13.71,0.0
2005-04-12 13:50:00,13.7,13.7,13.7,13.7,2400.0,13.7,13.7,13.7,13.7,2400.0
2005-04-12 14:00:00,13.71,13.74,13.71,13.73,15200.0,13.71,13.74,13.71,13.73,15200.0
2005-04-12 14:10:00,13.72,13.75,13.72,13.73,32000.0,13.72,13.75,13.72,13.73,32000.0
2005-04-12 14:20:00,13.72,13.74,13.72,13.72,23200.0,13.72,13.74,13.72,13.72,23200.0
2005-04-12 14:30:00,13.72,13.74,13.7,13.73,6400.0,13.72,13.74,13.7,13.73,6400.0
2005-04-12 14:40:00,13.72,13.75,13.72,13.75,15200.0,13.72,13.75,13.72,13.75,15200.0
2005-04-12 14:50:00,13.75,13.76,13.75,13.75,23600.0,13.75,13.76,13.75,13.75,23600.0
2005-04-12 15:00:00,13.76,13.77,13.75,13.77,28000.0,13.76,13.77,13.75,13.77,28000.0
2005-04-12 15:10:00,13.77,13.77,13.76,13.76,18800.0,13.77,13.77,13.76,13.76,18800.0
2005-04-12 15:20:00,13.76,13.78,13.76,13.77,18000.0,13.76,13.78,13.76,13.77,18000.0
2005-04-12 15:30:00,13.77,13.77,13.75,13.75,32400.0,13.77,13.77,13.75,13.75,32400.0
2005-04-12 15:40:00,13.75,13.77,13.75,13.75,69600.0,13.75,13.77,13.75,13.75,69600.0
2005-04-12 15:50:00,13.75,13.76,13.74,13.76,34000.0,13.75,13.76,13.74,13.76,34000.0
2005-04-13 09:30:00,13.7,13.7,13.65,13.65,5600.0,13.7,13.7,13.65,13.65,5600.0
2005-04-13 09:40:00,13.68,13.69,13.66,13.67,4400.0,13.68,13.69,13.66,13.67,4400.0
2005-04-13 09:50:00,13.67,13.68,13.66,13.68,1200.0,13.67,13.68,13.66,13.68,1200.0
2005-04-13 10:00:00,13.67,13.67,13.55,13.61,80400.0,13.67,13.67,13.55,13.61,80400.0
2005-04-13 10:10:00,13.61,13.61,13.6,13.6,6400.0,13.61,13.61,13.6,13.6,6400.0
2005-04-13 10:20:00,13.6,13.6,13.6,13.6,2000.0,13.6,13.6,13.6,13.6,2000.0
2005-04-13 10:30:00,13.61,13.63,13.61,13.62,3200.0,13.61,13.63,13.61,13.62,3200.0
2005-04-13 10:40:00,13.62,13.65,13.62,13.64,8400.0,13.62,13.65,13.62,13.64,8400.0
2005-04-13 10:50:00,13.63,13.65,13.63,13.64,20000.0,13.63,13.65,13.63,13.64,20000.0
2005-04-13 11:00:00,13.65,13.65,13.63,13.65,9200.0,13.65,13.65,13.63,13.65,9200.0
2005-04-13 11:10:00,13.64,13.67,13.64,13.67,7600.0,13.64,13.67,13.64,13.67,7600.0
2005-04-13 11:20:00,13.68,13.68,13.67,13.68,3600.0,13.68,13.68,13.67,13.68,3600.0
2005-04-13 11:30:00,13.68,13.68,13.68,13.68,1200.0,13.68,13.68,13.68,13.68,1200.0
2005-04-13 11:40:00,13.68,13.68,13.68,13.68,400.0,13.68,13.68,13.68,13.68,400.0
2005-04-13 11:50:00,13.68,13.7,13.68,13.7,3200.0,13.68,13.7,13.68,13.7,3200.0
2005-04-13 12:00:00,13.7,13.7,13.7,13.7,0.0,13.7,13.7,13.7,13.7,0.0
2005-04-13 12:10:00,13.68,13.68,13.68,13.68,800.0,13.68,13.68,13.68,13.68,800.0
2005-04-13 12:20:00,13.68,13.69,13.68,13.69,1600.0,13.68,13.69,13.68,13.69,1600.0
2005-04-13 12:30:00,13.68,13.71,13.68,13.71,3600.0,13.68,13.71,13.68,13.71,3600.0
2005-04-13 12:40:00,13.71,13.72,13.71,13.72,800.0,13.71,13.72,13.71,13.72,800.0
2005-04-13 12:50:00,13.72,13.72,13.72,13.72,800.0,13.72,13.72,13.72,13.72,800.0
2005-04-13 13:00:00,13.72,13.72,13.72,13.72,400.0,13.72,13.72,13.72,13.72,400.0
2005-04-13 13:10:00,13.71,13.72,13.7,13.7,3600.0,13.71,13.72,13.7,13.7,3600.0
2005-04-13 13:20:00,13.69,13.69,13.67,13.68,8800.0,13.69,13.69,13.67,13.68,8800.0
2005-04-13 13:30:00,13.68,13.68,13.64,13.64,1600.0,13.68,13.68,13.64,13.64,1600.0
2005-04-13 13:40:00,13.66,13.66,13.61,13.61,4000.0,13.66,13.66,13.61,13.61,4000.0
2005-04-13 13:50:00,13.6,13.63,13.6,13.63,6000.0,13.6,13.63,13.6,13.63,6000.0
2005-04-13 14:00:00,13.63,13.65,13.63,13.65,800.0,13.63,13.65,13.63,13.65,800.0
2005-04-13 14:10:00,13.66,13.66,13.66,13.66,400.0,13.66,13.66,13.66,13.66,400.0
2005-04-13 14:20:00,13.63,13.65,13.63,13.64,2000.0,13.63,13.65,13.63,13.64,2000.0
2005-04-13 14:30:00,13.65,13.71,13.65,13.7,7200.0,13.65,13.71,13.65,13.7,7200.0
2005-04-13 14:40:00,13.7,13.7,13.68,13.68,5200.0,13.7,13.7,13.68,13.68,5200.0
2005-04-13 14:50:00,13.68,13.68,13.66,13.66,12400.0,13.68,13.68,13.66,13.66,12400.0
2005-04-13 15:00:00,13.66,13.66,13.63,13.64,2400.0,13.66,13.66,13.63,13.64,2400.0
2005-04-13 15:10:00,13.67,13.67,13.65,13.65,6000.0,13.67,13.67,13.65,13.65,6000.0
2005-04-13 15:20:00,13.65,13.65,13.64,13.64,5600.0,13.65,13.65,13.64,13.64,5600.0
2005-04-13 15:30:00,13.63,13.65,13.61,13.64,19200.0,13.63,13.65,13.61,13.64,19200.0
2005-04-13 15:40:00,13.63,13.64,13.63,13.63,4800.0,13.63,13.64,13.63,13.63,4800.0
2005-04-13 15:50:00,13.65,13.67,13.63,13.67,11600.0,13.65,13.67,13.63,13.67,11600.0
2005-04-14 09:30:00,13.63,13.63,13.54,13.54,11200.0,13.63,13.63,13.54,13.54,11200.0
2005-04-14 09:40:00,13.55,13.61,13.54,13.61,6800.0,13.55,13.61,13.54,13.61,6800.0
2005-04-14 09:50:00,13.61,13.68,13.61,13.64,6400.0,13.61,13.68,13.61,13.64,6400.0
2005-04-14 10:00:00,13.65,13.65,13.6,13.63,6800.0,13.65,13.65,13.6,13.63,6800.0
2005-04-14 10:10:00,13.63,13.67,13.63,13.67,6400.0,13.63,13.67,13.63,13.67,6400.0
2005-04-14 10:20:00,13.65,13.65,13.63,13.63,2800.0,13.65,13.65,13.63,13.63,2800.0
2005-04-14 10:30:00,13.66,13.66,13.63,13.64,2400.0,13.66,13.66,13.63,13.64,2400.0
2005-04-14 10:40:00,13.63,13.64,13.63,13.64,2000.0,13.63,13.64,13.63,13.64,2000.0
2005-04-14 10:50:00,13.65,13.66,13.65,13.66,800.0,13.65,13.66,13.65,13.66,800.0
2005-04-14 11:00:00,13.66,13.67,13.66,13.67,5600.0,13.66,13.67,13.66,13.67,5600.0
2005-04-14 11:10:00,13.68,13.69,13.67,13.67,15200.0,13.68,13.69,13.67,13.67,15200.0
2005-04-14 11:20:00,13.69,13.71,13.68,13.69,6400.0,13.69,13.71,13.68,13.69,6400.0
2005-04-14 11:30:00,13.69,13.69,13.67,13.67,2400.0,13.69,13.69,13.67,13.67,2400.0
2005-04-14 11:40:00,13.68,13.74,13.67,13.71,9200.0,13.68,13.74,13.67,13.71,9200.0
2005-04-14 11:50:00,13.71,13.71,13.67,13.67,11600.0,13.71,13.71,13.67,13.67,11600.0
2005-04-14 12:00:00,13.67,13.67,13.63,13.67,18800.0,13.67,13.67,13.63,13.67,18800.0
2005-04-14 12:10:00,13.67,13.69,13.67,13.67,4000.0,13.67,13.69,13.67,13.67,4000.0
2005-04-14 12:20:00,13.66,13.67,13.66,13.66,2000.0,13.66,13.67,13.66,13.66,2000.0
2005-04-14 12:30:00,13.66,13.66,13.66,13.66,1600.0,13.66,13.66,13.66,13.66,1600.0
2005-04-14 12:40:00,13.67,13.67,13.66,13.66,2000.0,13.67,13.67,13.66,13.66,2000.0
2005-04-14 12:50:00,13.66,13.67,13.66,13.66,2800.0,13.66,13.67,13.66,13.66,2800.0
2005-04-14 13:00:00,13.67,13.67,13.63,13.65,12400.0,13.67,13.67,13.63,13.65,12400.0
2005-04-14 13:10:00,13.63,13.63,13.62,13.62,2800.0,13.63,13.63,13.62,13.62,2800.0
2005-04-14 13:20:00,13.61,13.61,13.59,13.59,6400.0,13.61,13.61,13.59,13.59,6400.0
2005-04-14 13:30:00,13.59,13.61,13.55,13.59,10800.0,13.59,13.61,13.55,13.59,10800.0
2005-04-14 13:40:00,13.59,13.59,13.58,13.59,1600.0,13.59,13.59,13.58,13.59,1600.0
2005-04-14 13:50:00,13.57,13.62,13.56,13.62,19600.0,13.57,13.62,13.56,13.62,19600.0
2005-04-14 14:00:00,13.62,13.65,13.62,13.65,5200.0,13.62,13.65,13.62,13.65,5200.0
2005-04-14 14:10:00,13.65,13.68,13.64,13.68,7600.0,13.65,13.68,13.64,13.68,7600.0
2005-04-14 14:20:00,13.69,13.69,13.65,13.65,4800.0,13.69,13.69,13.65,13.65,4800.0
2005-04-14 14:30:00,13.64,13.64,13.6,13.61,4000.0,13.64,13.64,13.6,13.61,4000.0
2005-04-14 14:40:00,13.6,13.61,13.6,13.61,8400.0,13.6,13.61,13.6,13.61,8400.0
2005-04-14 14:50:00,13.62,13.63,13.62,13.63,1600.0,13.62,13.63,13.62,13.63,1600.0
2005-04-14 15:00:00,13.63,13.63,13.61,13.62,3600.0,13.63,13.63,13.61,13.62,3600.0
2005-04-14 15:10:00,13.6,13.64,13.6,13.64,12400.0,13.6,13.64,13.6,13.64,12400.0
2005-04-14 15:20:00,13.65,13.65,13.63,13.63,1600.0,13.65,13.65,13.63,13.63,1600.0
2005-04-14 15:30:00,13.62,13.63,13.62,13.63,4400.0,13.62,13.63,13.62,13.63,4400.0
2005-04-14 15:40:00,13.63,13.63,13.57,13.58,16400.0,13.63,13.63,13.57,13.58,16400.0
2005-04-14 15:50:00,13.58,13.58,13.51,13.52,65600.0,13.58,13.58,13.51,13.52,65600.0
2005-04-15 09:30:00,13.51,13.51,13.43,13.44,74400.0,13.51,13.51,13.43,13.44,74400.0
2005-04-15 09:40:00,13.43,13.43,13.38,13.41,12800.0,13.43,13.43,13.38,13.41,12800.0
2005-04-15 09:50:00,13.41,13.44,13.4,13.43,20400.0,13.41,13.44,13.4,13.43,20400.0
2005-04-15 10:00:00,13.44,13.49,13.43,13.49,27600.0,13.44,13.49,13.43,13.49,27600.0
2005-04-15 10:10:00,13.46,13.48,13.44,13.45,4800.0,13.46,13.48,13.44,13.45,4800.0
2005-04-15 10:20:00,13.44,13.52,13.4,13.52,43200.0,13.44,13.52,13.4,13.52,43200.0
2005-04-15 10:30:00,13.53,13.56,13.53,13.56,7200.0,13.53,13.56,13.53,13.56,7200.0
2005-04-15 10:40:00,13.55,13.58,13.53,13.56,35600.0,13.55,13.58,13.53,13.56,35600.0
2005-04-15 10:50:00,13.54,13.57,13.54,13.55,28800.0,13.54,13.57,13.54,13.55,28800.0
2005-04-15 11:00:00,13.54,13.55,13.52,13.54,19600.0,13.54,13.55,13.52,13.54,19600.0
2005-04-15 11:10:00,13.53,13.55,13.53,13.55,10000.0,13.53,13.55,13.53,13.55,10000.0
2005-04-15 11:20:00,13.54,13.55,13.54,13.54,18000.0,13.54,13.55,13.54,13.54,18000.0
2005-04-15 11:30:00,13.52,13.52,13.51,13.52,5600.0,13.52,13.52,13.51,13.52,5600.0
2005-04-15 11:40:00,13.52,13.54,13.52,13.53,6400.0,13.52,13.54,13.52,13.53,6400.0
2005-04-15 11:50:00,13.53,13.54,13.53,13.54,17600.0,13.53,13.54,13.53,13.54,17600.0
2005-04-15 12:00:00,13.54,13.55,13.54,13.55,24800.0,13.54,13.55,13.54,13.55,24800.0
2005-04-15 12:10:00,13.55,13.55,13.54,13.54,1600.0,13.55,13.55,13.54,13.54,1600.0
2005-04-15 12:20:00,13.55,13.55,13.52,13.54,3200.0,13.55,13.55,13.52,13.54,3200.0
2005-04-15 12:30:00,13.54,13.55,13.54,13.55,4800.0,13.54,13.55,13.54,13.55,4800.0
2005-04-15 12:40:00,13.55,13.55,13.55,13.55,2800.0,13.55,13.55,13.55,13.55,2800.0
2005-04-15 12:50:00,13.54,13.54,13.52,13.52,2800.0,13.54,13.54,13.52,13.52,2800.0
2005-04-15 13:00:00,13.52,13.53,13.52,13.53,2800.0,13.52,13.53,13.52,13.53,2800.0
2005-04-15 13:10:00,13.54,13.55,13.54,13.55,8400.0,13.54,13.55,13.54,13.55,8400.0
2005-04-15 13:20:00,13.55,13.55,13.54,13.55,6400.0,13.55,13.55,13.54,13.55,6400.0
2005-04-15 13:30:00,13.55,13.55,13.54,13.55,5600.0,13.55,13.55,13.54,13.55,5600.0
2005-04-15 13:40:00,13.55,13.55,13.54,13.54,6800.0,13.55,13.55,13.54,13.54,6800.0
2005-04-15 13:50:00,13.55,13.55,13.53,13.55,2800.0,13.55,13.55,13.53,13.55,2800.0
2005-04-15 14:00:00,13.55,13.55,13.55,13.55,10400.0,13.55,13.55,13.55,13.55,10400.0
2005-04-15 14:10:00,13.55,13.56,13.55,13.56,34000.0,13.55,13.56,13.55,13.56,34000.0
2005-04-15 14:20:00,13.58,13.64,13.58,13.63,18800.0,13.58,13.64,13.58,13.63,18800.0
2005-04-15 14:30:00,13.65,13.65,13.6,13.6,22000.0,13.65,13.65,13.6,13.6,22000.0
2005-04-15 14:40:00,13.6,13.65,13.6,13.64,19200.0,13.6,13.65,13.6,13.64,19200.0
2005-04-15 14:50:00,13.62,13.62,13.58,13.58,3600.0,13.62,13.62,13.58,13.58,3600.0
2005-04-15 15:00:00,13.6,13.61,13.54,13.56,5200.0,13.6,13.61,13.54,13.56,5200.0
2005-04-15 15:10:00,13.56,13.56,13.55,13.55,5600.0,13.56,13.56,13.55,13.55,5600.0
2005-04-15 15:20:00,13.55,13.55,13.52,13.54,10000.0,13.55,13.55,13.52,13.54,10000.0
2005-04-15 15:30:00,13.54,13.63,13.54,13.57,14000.0,13.54,13.63,13.54,13.57,14000.0
2005-04-15 15:40:00,13.58,13.58,13.55,13.56,14800.0,13.58,13.58,13.55,13.56,14800.0
2005-04-15 15:50:00,13.56,13.56,13.52,13.54,24400.0,13.56,13.56,13.52,13.54,24400.0
2005-04-18 09:30:00,13.44,13.61,13.44,13.54,30400.0,13.44,13.61,13.44,13.54,30400.0
2005-04-18 09:40:00,13.53,13.55,13.53,13.55,3200.0,13.53,13.55,13.53,13.55,3200.0
2005-04-18 09:50:00,13.55,13.59,13.53,13.58,10000.0,13.55,13.59,13.53,13.58,10000.0
2005-04-18 10:00:00,13.58,13.62,13.58,13.62,1200.0,13.58,13.62,13.58,13.62,1200.0
2005-04-18 10:10:00,13.61,13.62,13.59,13.59,1600.0,13.61,13.62,13.59,13.59,1600.0
2005-04-18 10:20:00,13.6,13.6,13.58,13.58,6000.0,13.6,13.6,13.58,13.58,6000.0
2005-04-18 10:30:00,13.58,13.6,13.58,13.58,4800.0,13.58,13.6,13.58,13.58,4800.0
2005-04-18 10:40:00,13.58,13.58,13.49,13.53,16800.0,13.58,13.58,13.49,13.53,16800.0
2005-04-18 10:50:00,13.53,13.58,13.53,13.58,8800.0,13.53,13.58,13.53,13.58,8800.0
2005-04-18 11:00:00,13.58,13.6,13.58,13.6,5200.0,13.58,13.6,13.58,13.6,5200.0
2005-04-18 11:10:00,13.59,13.6,13.59,13.59,5200.0,13.59,13.6,13.59,13.59,5200.0
2005-04-18 11:20:00,13.57,13.57,13.54,13.55,4800.0,13.57,13.57,13.54,13.55,4800.0
2005-04-18 11:30:00,13.56,13.56,13.55,13.55,5200.0,13.56,13.56,13.55,13.55,5200.0
2005-04-18 11:40:00,13.55,13.55,13.52,13.55,7200.0,13.55,13.55,13.52,13.55,7200.0
2005-04-18 11:50:00,13.55,13.55,13.48,13.48,8400.0,13.55,13.55,13.48,13.48,8400.0
2005-04-18 12:00:00,13.48,13.48,13.48,13.48,0.0,13.48,13.48,13.48,13.48,0.0
2005-04-18 12:10:00,13.47,13.47,13.47,13.47,1600.0,13.47,13.47,13.47,13.47,1600.0
2005-04-18 12:20:00,13.47,13.5,13.47,13.47,6400.0,13.47,13.5,13.47,13.47,6400.0
2005-04-18 12:30:00,13.47,13.49,13.46,13.49,4400.0,13.47,13.49,13.46,13.49,4400.0
2005-04-18 12:40:00,13.49,13.49,13.49,13.49,400.0,13.49,13.49,13.49,13.49,400.0
2005-04-18 12:50:00,13.49,13.53,13.49,13.5,13200.0,13.49,13.53,13.49,13.5,13200.0
2005-04-18 13:00:00,13.52,13.54,13.52,13.53,1600.0,13.52,13.54,13.52,13.53,1600.0
2005-04-18 13:10:00,13.52,13.52,13.51,13.51,1200.0,13.52,13.52,13.51,13.51,1200.0
2005-04-18 13:20:00,13.5,13.5,13.5,13.5,7600.0,13.5,13.5,13.5,13.5,7600.0
2005-04-18 13:30:00,13.52,13.52,13.52,13.52,800.0,13.52,13.52,13.52,13.52,800.0
2005-04-18 13:40:00,13.51,13.51,13.51,13.51,800.0,13.51,13.51,13.51,13.51,800.0
2005-04-18 13:50:00,13.52,13.52,13.52,13.52,1200.0,13.52,13.52,13.52,13.52,1200.0
2005-04-18 14:00:00,13.57,13.57,13.55,13.56,7200.0,13.57,13.57,13.55,13.56,7200.0
2005-04-18 14:10:00,13.54,13.54,13.52,13.52,1600.0,13.54,13.54,13.52,13.52,1600.0
2005-04-18 14:20:00,13.52,13.52,13.49,13.49,14000.0,13.52,13.52,13.49,13.49,14000.0
2005-04-18 14:30:00,13.5,13.5,13.5,13.5,400.0,13.5,13.5,13.5,13.5,400.0
2005-04-18 14:40:00,13.48,13.48,13.47,13.48,6000.0,13.48,13.48,13.47,13.48,6000.0
2005-04-18 14:50:00,13.49,13.5,13.49,13.5,4800.0,13.49,13.5,13.49,13.5,4800.0
2005-04-18 15:00:00,13.5,13.5,13.5,13.5,14800.0,13.5,13.5,13.5,13.5,14800.0
2005-04-18 15:10:00,13.5,13.54,13.5,13.54,10800.0,13.5,13.54,13.5,13.54,10800.0
2005-04-18 15:20:00,13.55,13.55,13.51,13.51,5600.0,13.55,13.55,13.51,13.51,5600.0
2005-04-18 15:30:00,13.51,13.52,13.49,13.49,14800.0,13.51,13.52,13.49,13.49,14800.0
2005-04-18 15:40:00,13.49,13.49,13.46,13.48,33200.0,13.49,13.49,13.46,13.48,33200.0
2005-04-18 15:50:00,13.49,13.51,13.48,13.51,26800.0,13.49,13.51,13.48,13.51,26800.0
2005-04-19 09:30:00,13.54,13.54,13.49,13.52,5600.0,13.54,13.54,13.49,13.52,5600.0
2005-04-19 09:40:00,13.54,13.54,13.52,13.52,4800.0,13.54,13.54,13.52,13.52,4800.0
2005-04-19 09:50:00,13.52,13.52,13.48,13.48,5200.0,13.52,13.52,13.48,13.48,5200.0
2005-04-19 10:00:00,13.49,13.53,13.49,13.53,3600.0,13.49,13.53,13.49,13.53,3600.0
2005-04-19 10:10:00,13.53,13.54,13.53,13.54,1200.0,13.53,13.54,13.53,13.54,1200.0
2005-04-19 10:20:00,13.54,13.54,13.52,13.52,1600.0,13.54,13.54,13.52,13.52,1600.0
2005-04-19 10:30:00,13.51,13.52,13.51,13.52,2000.0,13.51,13.52,13.51,13.52,2000.0
2005-04-19 10:40:00,13.52,13.52,13.49,13.49,4400.0,13.52,13.52,13.49,13.49,4400.0
2005-04-19 10:50:00,13.5,13.5,13.48,13.48,1200.0,13.5,13.5,13.48,13.48,1200.0
2005-04-19 11:00:00,13.49,13.5,13.49,13.5,4000.0,13.49,13.5,13.49,13.5,4000.0
2005-04-19 11:10:00,13.49,13.53,13.49,13.53,4000.0,13.49,13.53,13.49,13.53,4000.0
2005-04-19 11:20:00,13.52,13.52,13.51,13.51,3200.0,13.52,13.52,13.51,13.51,3200.0
2005-04-19 11:30:00,13.53,13.53,13.53,13.53,2000.0,13.53,13.53,13.53,13.53,2000.0
2005-04-19 11:40:00,13.53,13.53,13.53,13.53,1600.0,13.53,13.53,13.53,13.53,1600.0
2005-04-19 11:50:00,13.53,13.53,13.53,13.53,0.0,13.53,13.53,13.53,13.53,0.0
2005-04-19 12:00:00,13.52,13.52,13.52,13.52,1200.0,13.52,13.52,13.52,13.52,1200.0
2005-04-19 12:10:00,13.52,13.52,13.52,13.52,1200.0,13.52,13.52,13.52,13.52,1200.0
2005-04-19 12:20:00,13.52,13.52,13.52,13.52,800.0,13.52,13.52,13.52,13.52,800.0
2005-04-19 12:30:00,13.52,13.52,13.52,13.52,1200.0,13.52,13.52,13.52,13.52,1200.0
2005-04-19 12:40:00,13.52,13.53,13.52,13.52,5600.0,13.52,13.53,13.52,13.52,5600.0
2005-04-19 12:50:00,13.53,13.54,13.53,13.54,7200.0,13.53,13.54,13.53,13.54,7200.0
2005-04-19 13:00:00,13.53,13.53,13.52,13.52,2000.0,13.53,13.53,13.52,13.52,2000.0
2005-04-19 13:10:00,13.53,13.53,13.52,13.52,2800.0,13.53,13.53,13.52,13.52,2800.0
2005-04-19 13:20:00,13.53,13.53,13.53,13.53,400.0,13.53,13.53,13.53,13.53,400.0
2005-04-19 13:30:00,13.53,13.56,13.53,13.56,14800.0,13.53,13.56,13.53,13.56,14800.0
2005-04-19 13:40:00,13.56,13.56,13.56,13.56,2800.0,13.56,13.56,13.56,13.56,2800.0
2005-04-19 13:50:00,13.56,13.57,13.56,13.57,800.0,13.56,13.57,13.56,13.57,800.0
2005-04-19 14:00:00,13.57,13.58,13.56,13.56,8000.0,13.57,13.58,13.56,13.56,8000.0
2005-04-19 14:10:00,13.56,13.56,13.55,13.55,9600.0,13.56,13.56,13.55,13.55,9600.0
2005-04-19 14:20:00,13.55,13.56,13.55,13.56,10800.0,13.55,13.56,13.55,13.56,10800.0
2005-04-19 14:30:00,13.54,13.54,13.54,13.54,400.0,13.54,13.54,13.54,13.54,400.0
2005-04-19 14:40:00,13.54,13.56,13.54,13.56,6400.0,13.54,13.56,13.54,13.56,6400.0
2005-04-19 14:50:00,13.56,13.56,13.56,13.56,800.0,13.56,13.56,13.56,13.56,800.0
2005-04-19 15:00:00,13.56,13.57,13.56,13.56,5200.0,13.56,13.57,13.56,13.56,5200.0
2005-04-19 15:10:00,13.56,13.56,13.55,13.55,1200.0,13.56,13.56,13.55,13.55,1200.0
2005-04-19 15:20:00,13.55,13.58,13.55,13.57,6800.0,13.55,13.58,13.55,13.57,6800.0
2005-04-19 15:30:00,13.58,13.6,13.56,13.56,24800.0,13.58,13.6,13.56,13.56,24800.0
2005-04-19 15:40:00,13.56,13.57,13.56,13.56,12000.0,13.56,13.57,13.56,13.56,12000.0
2005-04-19 15:50:00,13.56,13.59,13.56,13.59,13600.0,13.56,13.59,13.56,13.59,13600.0
2005-04-20 09:30:00,13.62,13.63,13.6,13.62,14000.0,13.62,13.63,13.6,13.62,14000.0
2005-04-20 09:40:00,13.62,13.62,13.6,13.6,18000.0,13.62,13.62,13.6,13.6,18000.0
2005-04-20 09:50:00,13.59,13.6,13.58,13.58,6000.0,13.59,13.6,13.58,13.58,6000.0
2005-04-20 10:00:00,13.59,13.6,13.59,13.6,8000.0,13.59,13.6,13.59,13.6,8000.0
2005-04-20 10:10:00,13.6,13.61,13.6,13.61,6000.0,13.6,13.61,13.6,13.61,6000.0
2005-04-20 10:20:00,13.6,13.61,13.6,13.6,4000.0,13.6,13.61,13.6,13.6,4000.0
2005-04-20 10:30:00,13.6,13.6,13.52,13.54,14000.0,13.6,13.6,13.52,13.54,14000.0
2005-04-20 10:40:00,13.55,13.6,13.55,13.59,26400.0,13.55,13.6,13.55,13.59,26400.0
2005-04-20 10:50:00,13.59,13.66,13.59,13.65,16800.0,13.59,13.66,13.59,13.65,16800.0
2005-04-20 11:00:00,13.65,13.66,13.64,13.65,11600.0,13.65,13.66,13.64,13.65,11600.0
2005-04-20 11:10:00,13.66,13.66,13.62,13.63,12400.0,13.66,13.66,13.62,13.63,12400.0
2005-04-20 11:20:00,13.65,13.65,13.61,13.62,5200.0,13.65,13.65,13.61,13.62,5200.0
2005-04-20 11:30:00,13.61,13.61,13.6,13.61,2800.0,13.61,13.61,13.6,13.61,2800.0
2005-04-20 11:40:00,13.61,13.63,13.6,13.6,9600.0,13.61,13.63,13.6,13.6,9600.0
2005-04-20 11:50:00,13.61,13.61,13.59,13.59,10000.0,13.61,13.61,13.59,13.59,10000.0
2005-04-20 12:00:00,13.6,13.6,13.6,13.6,11600.0,13.6,13.6,13.6,13.6,11600.0
2005-04-20 12:10:00,13.6,13.61,13.6,13.61,2800.0,13.6,13.61,13.6,13.61,2800.0
2005-04-20 12:20:00,13.61,13.63,13.6,13.63,6000.0,13.61,13.63,13.6,13.63,6000.0
2005-04-20 12:30:00,13.63,13.63,13.59,13.59,8400.0,13.63,13.63,13.59,13.59,8400.0
2005-04-20 12:40:00,13.58,13.58,13.58,13.58,4800.0,13.58,13.58,13.58,13.58,4800.0
2005-04-20 12:50:00,13.58,13.58,13.56,13.57,8800.0,13.58,13.58,13.56,13.57,8800.0
2005-04-20 13:00:00,13.55,13.56,13.54,13.55,3200.0,13.55,13.56,13.54,13.55,3200.0
2005-04-20 13:10:00,13.56,13.57,13.56,13.57,3600.0,13.56,13.57,13.56,13.57,3600.0
2005-04-20 13:20:00,13.58,13.62,13.58,13.61,3600.0,13.58,13.62,13.58,13.61,3600.0
2005-04-20 13:30:00,13.61,13.61,13.54,13.56,16800.0,13.61,13.61,13.54,13.56,16800.0
2005-04-20 13:40:00,13.55,13.6,13.55,13.6,4000.0,13.55,13.6,13.55,13.6,4000.0
2005-04-20 13:50:00,13.61,13.61,13.59,13.6,5200.0,13.61,13.61,13.59,13.6,5200.0
2005-04-20 14:00:00,13.61,13.61,13.59,13.59,3200.0,13.61,13.61,13.59,13.59,3200.0
2005-04-20 14:10:00,13.59,13.6,13.59,13.6,8000.0,13.59,13.6,13.59,13.6,8000.0
2005-04-20 14:20:00,13.61,13.61,13.59,13.59,4800.0,13.61,13.61,13.59,13.59,4800.0
2005-04-20 14:30:00,13.59,13.59,13.54,13.55,30000.0,13.59,13.59,13.54,13.55,30000.0
2005-04-20 14:40:00,13.58,13.59,13.58,13.59,5600.0,13.58,13.59,13.58,13.59,5600.0
2005-04-20 14:50:00,13.6,13.61,13.6,13.6,9200.0,13.6,13.61,13.6,13.6,9200.0
2005-04-20 15:00:00,13.63,13.65,13.61,13.61,13200.0,13.63,13.65,13.61,13.61,13200.0
2005-04-20 15:10:00,13.61,13.62,13.6,13.62,5600.0,13.61,13.62,13.6,13.62,5600.0
2005-04-20 15:20:00,13.63,13.64,13.62,13.64,10400.0,13.63,13.64,13.62,13.64,10400.0
2005-04-20 15:30:00,13.65,13.66,13.62,13.62,8400.0,13.65,13.66,13.62,13.62,8400.0
2005-04-20 15:40:00,13.62,13.62,13.6,13.6,24000.0,13.62,13.62,13.6,13.6,24000.0
2005-04-20 15:50:00,13.6,13.61,13.6,13.61,18000.0,13.6,13.61,13.6,13.61,18000.0
2005-04-21 09:30:00,13.56,13.63,13.56,13.63,2800.0,13.56,13.63,13.56,13.63,2800.0
2005-04-21 09:40:00,13.6,13.61,13.55,13.57,5200.0,13.6,13.61,13.55,13.57,5200.0
2005-04-21 09:50:00,13.57,13.62,13.57,13.62,3200.0,13.57,13.62,13.57,13.62,3200.0
2005-04-21 10:00:00,13.57,13.58,13.57,13.57,2000.0,13.57,13.58,13.57,13.57,2000.0
2005-04-21 10:10:00,13.57,13.58,13.57,13.58,1600.0,13.57,13.58,13.57,13.58,1600.0
2005-04-21 10:20:00,13.57,13.59,13.57,13.59,2400.0,13.57,13.59,13.57,13.59,2400.0
2005-04-21 10:30:00,13.58,13.6,13.58,13.6,2800.0,13.58,13.6,13.58,13.6,2800.0
2005-04-21 10:40:00,13.59,13.6,13.57,13.57,10400.0,13.59,13.6,13.57,13.57,10400.0
2005-04-21 10:50:00,13.57,13.57,13.57,13.57,800.0,13.57,13.57,13.57,13.57,800.0
2005-04-21 11:00:00,13.6,13.61,13.59,13.61,3200.0,13.6,13.61,13.59,13.61,3200.0
2005-04-21 11:10:00,13.6,13.61,13.59,13.59,2400.0,13.6,13.61,13.59,13.59,2400.0
2005-04-21 11:20:00,13.57,13.57,13.57,13.57,800.0,13.57,13.57,13.57,13.57,800.0
2005-04-21 11:30:00,13.58,13.6,13.58,13.6,5200.0,13.58,13.6,13.58,13.6,5200.0
2005-04-21 11:40:00,13.61,13.64,13.61,13.64,4400.0,13.61,13.64,13.61,13.64,4400.0
2005-04-21 11:50:00,13.65,13.68,13.64,13.65,6400.0,13.65,13.68,13.64,13.65,6400.0
2005-04-21 12:00:00,13.63,13.66,13.63,13.66,4800.0,13.63,13.66,13.63,13.66,4800.0
2005-04-21 12:10:00,13.66,13.66,13.66,13.66,0.0,13.66,13.66,13.66,13.66,0.0
2005-04-21 12:20:00,13.67,13.68,13.67,13.67,2000.0,13.67,13.68,13.67,13.67,2000.0
2005-04-21 12:30:00,13.67,13.67,13.67,13.67,400.0,13.67,13.67,13.67,13.67,400.0
2005-04-21 12:40:00,13.67,13.67,13.67,13.67,400.0,13.67,13.67,13.67,13.67,400.0
2005-04-21 12:50:00,13.67,13.67,13.66,13.67,1200.0,13.67,13.67,13.66,13.67,1200.0
2005-04-21 13:00:00,13.67,13.67,13.66,13.66,800.0,13.67,13.67,13.66,13.66,800.0
2005-04-21 13:10:00,13.67,13.67,13.67,13.67,3200.0,13.67,13.67,13.67,13.67,3200.0
2005-04-21 13:20:00,13.69,13.69,13.68,13.69,1200.0,13.69,13.69,13.68,13.69,1200.0
2005-04-21 13:30:00,13.69,13.69,13.69,13.69,1600.0,13.69,13.69,13.69,13.69,1600.0
2005-04-21 13:40:00,13.69,13.72,13.69,13.72,3600.0,13.69,13.72,13.69,13.72,3600.0
2005-04-21 13:50:00,13.72,13.72,13.72,13.72,2400.0,13.72,13.72,13.72,13.72,2400.0
2005-04-21 14:00:00,13.73,13.75,13.73,13.75,6000.0,13.73,13.75,13.73,13.75,6000.0
2005-04-21 14:10:00,13.75,13.75,13.74,13.74,8400.0,13.75,13.75,13.74,13.74,8400.0
2005-04-21 14:20:00,13.74,13.74,13.72,13.73,16400.0,13.74,13.74,13.72,13.73,16400.0
2005-04-21 14:30:00,13.72,13.72,13.71,13.72,14800.0,13.72,13.72,13.71,13.72,14800.0
2005-04-21 14:40:00,13.72,13.72,13.71,13.72,12000.0,13.72,13.72,13.71,13.72,12000.0
2005-04-21 14:50:00,13.72,13.73,13.71,13.73,8000.0,13.72,13.73,13.71,13.73,8000.0
2005-04-21 15:00:00,13.73,13.75,13.73,13.75,10000.0,13.73,13.75,13.73,13.75,10000.0
2005-04-21 15:10:00,13.75,13.75,13.74,13.74,3200.0,13.75,13.75,13.74,13.74,3200.0
2005-04-21 15:20:00,13.74,13.74,13.73,13.73,7600.0,13.74,13.74,13.73,13.73,7600.0
2005-04-21 15:30:00,13.73,13.77,13.73,13.74,16000.0,13.73,13.77,13.73,13.74,16000.0
2005-04-21 15:40:00,13.74,13.76,13.73,13.75,25600.0,13.74,13.76,13.73,13.75,25600.0
2005-04-21 15:50:00,13.75,13.77,13.74,13.76,22000.0,13.75,13.77,13.74,13.76,22000.0
2005-04-22 09:30:00,13.72,13.72,13.72,13.72,4800.0,13.72,13.72,13.72,13.72,4800.0
2005-04-22 09:40:00,13.72,13.74,13.72,13.74,4800.0,13.72,13.74,13.72,13.74,4800.0
2005-04-22 09:50:00,13.76,13.79,13.76,13.79,2000.0,13.76,13.79,13.76,13.79,2000.0
2005-04-22 10:00:00,13.8,13.81,13.79,13.8,2400.0,13.8,13.81,13.79,13.8,2400.0
2005-04-22 10:10:00,13.79,13.81,13.79,13.79,9600.0,13.79,13.81,13.79,13.79,9600.0
2005-04-22 10:20:00,13.79,13.79,13.74,13.74,5600.0,13.79,13.79,13.74,13.74,5600.0
2005-04-22 10:30:00,13.75,13.75,13.75,13.75,5200.0,13.75,13.75,13.75,13.75,5200.0
2005-04-22 10:40:00,13.75,13.76,13.74,13.74,2800.0,13.75,13.76,13.74,13.74,2800.0
2005-04-22 10:50:00,13.73,13.73,13.73,13.73,1600.0,13.73,13.73,13.73,13.73,1600.0
2005-04-22 11:00:00,13.72,13.72,13.72,13.72,2800.0,13.72,13.72,13.72,13.72,2800.0
2005-04-22 11:10:00,13.72,13.73,13.72,13.72,9200.0,13.72,13.73,13.72,13.72,9200.0
2005-04-22 11:20:00,13.72,13.72,13.72,13.72,400.0,13.72,13.72,13.72,13.72,400.0
2005-04-22 11:30:00,13.72,13.72,13.72,13.72,800.0,13.72,13.72,13.72,13.72,800.0
2005-04-22 11:40:00,13.74,13.74,13.74,13.74,400.0,13.74,13.74,13.74,13.74,400.0
2005-04-22 11:50:00,13.74,13.74,13.73,13.73,800.0,13.74,13.74,13.73,13.73,800.0
2005-04-22 12:00:00,13.73,13.75,13.73,13.74,4400.0,13.73,13.75,13.73,13.74,4400.0
2005-04-22 12:10:00,13.74,13.75,13.74,13.75,2400.0,13.74,13.75,13.74,13.75,2400.0
2005-04-22 12:20:00,13.75,13.78,13.75,13.78,4400.0,13.75,13.78,13.75,13.78,4400.0
2005-04-22 12:30:00,13.78,13.78,13.77,13.77,2000.0,13.78,13.78,13.77,13.77,2000.0
2005-04-22 12:40:00,13.78,13.78,13.78,13.78,3600.0,13.78,13.78,13.78,13.78,3600.0
2005-04-22 12:50:00,13.8,13.8,13.8,13.8,5600.0,13.8,13.8,13.8,13.8,5600.0
2005-04-22 13:00:00,13.81,13.81,13.81,13.81,5200.0,13.81,13.81,13.81,13.81,5200.0
2005-04-22 13:10:00,13.81,13.84,13.81,13.83,6800.0,13.81,13.84,13.81,13.83,6800.0
2005-04-22 13:20:00,13.83,13.83,13.83,13.83,4000.0,13.83,13.83,13.83,13.83,4000.0
2005-04-22 13:30:00,13.83,13.84,13.83,13.84,4800.0,13.83,13.84,13.83,13.84,4800.0
2005-04-22 13:40:00,13.83,13.84,13.83,13.84,2400.0,13.83,13.84,13.83,13.84,2400.0
2005-04-22 13:50:00,13.85,13.88,13.85,13.88,10800.0,13.85,13.88,13.85,13.88,10800.0
2005-04-22 14:00:00,13.89,13.91,13.88,13.88,5200.0,13.89,13.91,13.88,13.88,5200.0
2005-04-22 14:10:00,13.88,13.88,13.83,13.83,12000.0,13.88,13.88,13.83,13.83,12000.0
2005-04-22 14:20:00,13.81,13.81,13.81,13.81,3600.0,13.81,13.81,13.81,13.81,3600.0
2005-04-22 14:30:00,13.81,13.81,13.77,13.77,10800.0,13.81,13.81,13.77,13.77,10800.0
2005-04-22 14:40:00,13.76,13.78,13.76,13.76,7600.0,13.76,13.78,13.76,13.76,7600.0
2005-04-22 14:50:00,13.76,13.81,13.76,13.81,6800.0,13.76,13.81,13.76,13.81,6800.0
2005-04-22 15:00:00,13.8,13.8,13.79,13.79,3600.0,13.8,13.8,13.79,13.79,3600.0
2005-04-22 15:10:00,13.79,13.79,13.74,13.74,22400.0,13.79,13.79,13.74,13.74,22400.0
2005-04-22 15:20:00,13.73,13.74,13.67,13.67,12400.0,13.73,13.74,13.67,13.67,12400.0
2005-04-22 15:30:00,13.67,13.72,13.65,13.72,20400.0,13.67,13.72,13.65,13.72,20400.0
2005-04-22 15:40:00,13.72,13.74,13.7,13.7,12000.0,13.72,13.74,13.7,13.7,12000.0
2005-04-22 15:50:00,13.72,13.74,13.71,13.72,24800.0,13.72,13.74,13.71,13.72,24800.0
2005-04-25 09:30:00,13.68,13.73,13.68,13.7,5200.0,13.68,13.73,13.68,13.7,5200.0
2005-04-25 09:40:00,13.68,13.71,13.68,13.71,3200.0,13.68,13.71,13.68,13.71,3200.0
2005-04-25 09:50:00,13.71,13.71,13.7,13.7,800.0,13.71,13.71,13.7,13.7,800.0
2005-04-25 10:00:00,13.69,13.73,13.69,13.73,4000.0,13.69,13.73,13.69,13.73,4000.0
2005-04-25 10:10:00,13.71,13.76,13.71,13.74,2800.0,13.71,13.76,13.71,13.74,2800.0
2005-04-25 10:20:00,13.74,13.74,13.74,13.74,1200.0,13.74,13.74,13.74,13.74,1200.0
2005-04-25 10:30:00,13.74,13.76,13.73,13.74,13200.0,13.74,13.76,13.73,13.74,13200.0
2005-04-25 10:40:00,13.74,13.74,13.74,13.74,800.0,13.74,13.74,13.74,13.74,800.0
2005-04-25 10:50:00,13.73,13.74,13.73,13.74,6400.0,13.73,13.74,13.73,13.74,6400.0
2005-04-25 11:00:00,13.74,13.75,13.73,13.74,3600.0,13.74,13.75,13.73,13.74,3600.0
2005-04-25 11:10:00,13.74,13.74,13.74,13.74,800.0,13.74,13.74,13.74,13.74,800.0
2005-04-25 11:20:00,13.75,13.8,13.75,13.75,6400.0,13.75,13.8,13.75,13.75,6400.0
2005-04-25 11:30:00,13.77,13.82,13.77,13.8,13200.0,13.77,13.82,13.77,13.8,13200.0
2005-04-25 11:40:00,13.81,13.84,13.81,13.83,2800.0,13.81,13.84,13.81,13.83,2800.0
2005-04-25 11:50:00,13.83,13.83,13.83,13.83,0.0,13.83,13.83,13.83,13.83,0.0
2005-04-25 12:00:00,13.82,13.82,13.79,13.79,5200.0,13.82,13.82,13.79,13.79,5200.0
2005-04-25 12:10:00,13.79,13.79,13.79,13.79,400.0,13.79,13.79,13.79,13.79,400.0
2005-04-25 12:20:00,13.78,13.78,13.78,13.78,400.0,13.78,13.78,13.78,13.78,400.0
2005-04-25 12:30:00,13.79,13.79,13.79,13.79,800.0,13.79,13.79,13.79,13.79,800.0
2005-04-25 12:40:00,13.79,13.79,13.79,13.79,0.0,13.79,13.79,13.79,13.79,0.0
2005-04-25 12:50:00,13.78,13.78,13.78,13.78,1200.0,13.78,13.78,13.78,13.78,1200.0
2005-04-25 13:00:00,13.78,13.78,13.78,13.78,1200.0,13.78,13.78,13.78,13.78,1200.0
2005-04-25 13:10:00,13.78,13.82,13.78,13.82,4800.0,13.78,13.82,13.78,13.82,4800.0
2005-04-25 13:20:00,13.82,13.83,13.82,13.83,4400.0,13.82,13.83,13.82,13.83,4400.0
2005-04-25 13:30:00,13.83,13.85,13.83,13.85,2800.0,13.83,13.85,13.83,13.85,2800.0
2005-04-25 13:40:00,13.86,13.86,13.82,13.82,5200.0,13.86,13.86,13.82,13.82,5200.0
2005-04-25 13:50:00,13.8,13.8,13.79,13.79,2000.0,13.8,13.8,13.79,13.79,2000.0
2005-04-25 14:00:00,13.78,13.79,13.78,13.79,1600.0,13.78,13.79,13.78,13.79,1600.0
2005-04-25 14:10:00,13.79,13.81,13.79,13.81,2800.0,13.79,13.81,13.79,13.81,2800.0
2005-04-25 14:20:00,13.8,13.8,13.8,13.8,800.0,13.8,13.8,13.8,13.8,800.0
2005-04-25 14:30:00,13.8,13.81,13.8,13.81,1600.0,13.8,13.81,13.8,13.81,1600.0
2005-04-25 14:40:00,13.83,13.83,13.8,13.81,12800.0,13.83,13.83,13.8,13.81,12800.0
2005-04-25 14:50:00,13.8,13.8,13.78,13.78,4800.0,13.8,13.8,13.78,13.78,4800.0
2005-04-25 15:00:00,13.78,13.78,13.75,13.76,16800.0,13.78,13.78,13.75,13.76,16800.0
2005-04-25 15:10:00,13.76,13.76,13.76,13.76,6000.0,13.76,13.76,13.76,13.76,6000.0
2005-04-25 15:20:00,13.76,13.76,13.76,13.76,400.0,13.76,13.76,13.76,13.76,400.0
2005-04-25 15:30:00,13.77,13.81,13.77,13.81,11600.0,13.77,13.81,13.77,13.81,11600.0
2005-04-25 15:40:00,13.81,13.85,13.81,13.84,16400.0,13.81,13.85,13.81,13.84,16400.0
2005-04-25 15:50:00,13.83,13.84,13.83,13.84,8400.0,13.83,13.84,13.83,13.84,8400.0
2005-04-26 09:30:00,13.88,13.93,13.88,13.9,8400.0,13.88,13.93,13.88,13.9,8400.0
2005-04-26 09:40:00,13.91,13.91,13.89,13.91,8400.0,13.91,13.91,13.89,13.91,8400.0
2005-04-26 09:50:00,13.9,13.9,13.88,13.9,3600.0,13.9,13.9,13.88,13.9,3600.0
2005-04-26 10:00:00,13.9,13.91,13.88,13.88,2400.0,13.9,13.91,13.88,13.88,2400.0
2005-04-26 10:10:00,13.89,13.9,13.89,13.9,2000.0,13.89,13.9,13.89,13.9,2000.0
2005-04-26 10:20:00,13.9,13.9,13.89,13.89,2800.0,13.9,13.9,13.89,13.89,2800.0
2005-04-26 10:30:00,13.88,13.89,13.83,13.88,20400.0,13.88,13.89,13.83,13.88,20400.0
2005-04-26 10:40:00,13.88,13.89,13.87,13.89,4000.0,13.88,13.89,13.87,13.89,4000.0
2005-04-26 10:50:00,13.91,13.93,13.91,13.91,8000.0,13.91,13.93,13.91,13.91,8000.0
2005-04-26 11:00:00,13.91,13.91,13.9,13.91,1600.0,13.91,13.91,13.9,13.91,1600.0
2005-04-26 11:10:00,13.9,13.91,13.9,13.9,4400.0,13.9,13.91,13.9,13.9,4400.0
2005-04-26 11:20:00,13.91,13.91,13.89,13.89,800.0,13.91,13.91,13.89,13.89,800.0
2005-04-26 11:30:00,13.9,13.9,13.9,13.9,800.0,13.9,13.9,13.9,13.9,800.0
2005-04-26 11:40:00,13.9,13.9,13.88,13.88,14800.0,13.9,13.9,13.88,13.88,14800.0
2005-04-26 11:50:00,13.88,13.88,13.83,13.83,18800.0,13.88,13.88,13.83,13.83,18800.0
2005-04-26 12:00:00,13.83,13.84,13.83,13.83,3600.0,13.83,13.84,13.83,13.83,3600.0
2005-04-26 12:10:00,13.83,13.83,13.81,13.81,7200.0,13.83,13.83,13.81,13.81,7200.0
2005-04-26 12:20:00,13.81,13.81,13.8,13.8,2000.0,13.81,13.81,13.8,13.8,2000.0
2005-04-26 12:30:00,13.8,13.8,13.77,13.77,6400.0,13.8,13.8,13.77,13.77,6400.0
2005-04-26 12:40:00,13.77,13.79,13.77,13.79,3200.0,13.77,13.79,13.77,13.79,3200.0
2005-04-26 12:50:00,13.78,13.78,13.77,13.77,2400.0,13.78,13.78,13.77,13.77,2400.0
2005-04-26 13:00:00,13.77,13.77,13.77,13.77,2000.0,13.77,13.77,13.77,13.77,2000.0
2005-04-26 13:10:00,13.77,13.78,13.77,13.77,3200.0,13.77,13.78,13.77,13.77,3200.0
2005-04-26 13:20:00,13.77,13.77,13.77,13.77,4000.0,13.77,13.77,13.77,13.77,4000.0
2005-04-26 13:30:00,13.77,13.77,13.77,13.77,3200.0,13.77,13.77,13.77,13.77,3200.0
2005-04-26 13:40:00,13.77,13.77,13.77,13.77,1600.0,13.77,13.77,13.77,13.77,1600.0
2005-04-26 13:50:00,13.78,13.78,13.77,13.77,1600.0,13.78,13.78,13.77,13.77,1600.0
2005-04-26 14:00:00,13.77,13.77,13.77,13.77,10000.0,13.77,13.77,13.77,13.77,10000.0
2005-04-26 14:10:00,13.77,13.77,13.75,13.75,9200.0,13.77,13.77,13.75,13.75,9200.0
2005-04-26 14:20:00,13.75,13.76,13.75,13.76,4000.0,13.75,13.76,13.75,13.76,4000.0
2005-04-26 14:30:00,13.75,13.77,13.75,13.77,6400.0,13.75,13.77,13.75,13.77,6400.0
2005-04-26 14:40:00,13.79,13.79,13.75,13.75,6000.0,13.79,13.79,13.75,13.75,6000.0
2005-04-26 14:50:00,13.76,13.76,13.75,13.75,6400.0,13.76,13.76,13.75,13.75,6400.0
2005-04-26 15:00:00,13.75,13.77,13.75,13.77,6000.0,13.75,13.77,13.75,13.77,6000.0
2005-04-26 15:10:00,13.78,13.81,13.78,13.8,6000.0,13.78,13.81,13.78,13.8,6000.0
2005-04-26 15:20:00,13.79,13.79,13.77,13.78,4800.0,13.79,13.79,13.77,13.78,4800.0
2005-04-26 15:30:00,13.78,13.79,13.78,13.78,5200.0,13.78,13.79,13.78,13.78,5200.0
2005-04-26 15:40:00,13.79,13.79,13.75,13.77,23600.0,13.79,13.79,13.75,13.77,23600.0
2005-04-26 15:50:00,13.77,13.77,13.74,13.74,13200.0,13.77,13.77,13.74,13.74,13200.0
2005-04-27 09:30:00,13.73,13.8,13.73,13.75,8400.0,13.73,13.8,13.73,13.75,8400.0
2005-04-27 09:40:00,13.74,13.74,13.73,13.73,8400.0,13.74,13.74,13.73,13.73,8400.0
2005-04-27 09:50:00,13.73,13.73,13.73,13.73,5600.0,13.73,13.73,13.73,13.73,5600.0
2005-04-27 10:00:00,13.73,13.74,13.73,13.74,8400.0,13.73,13.74,13.73,13.74,8400.0
2005-04-27 10:10:00,13.74,13.75,13.73,13.73,3600.0,13.74,13.75,13.73,13.73,3600.0
2005-04-27 10:20:00,13.74,13.81,13.74,13.79,13200.0,13.74,13.81,13.74,13.79,13200.0
2005-04-27 10:30:00,13.8,13.84,13.79,13.84,18400.0,13.8,13.84,13.79,13.84,18400.0
2005-04-27 10:40:00,13.81,13.82,13.81,13.82,13600.0,13.81,13.82,13.81,13.82,13600.0
2005-04-27 10:50:00,13.82,13.82,13.8,13.81,18400.0,13.82,13.82,13.8,13.81,18400.0
2005-04-27 11:00:00,13.81,13.82,13.79,13.81,19200.0,13.81,13.82,13.79,13.81,19200.0
2005-04-27 11:10:00,13.81,13.81,13.78,13.78,7200.0,13.81,13.81,13.78,13.78,7200.0
2005-04-27 11:20:00,13.8,13.82,13.8,13.82,22800.0,13.8,13.82,13.8,13.82,22800.0
2005-04-27 11:30:00,13.83,13.85,13.82,13.82,2000.0,13.83,13.85,13.82,13.82,2000.0
2005-04-27 11:40:00,13.83,13.85,13.82,13.85,24800.0,13.83,13.85,13.82,13.85,24800.0
2005-04-27 11:50:00,13.84,13.85,13.83,13.85,5600.0,13.84,13.85,13.83,13.85,5600.0
2005-04-27 12:00:00,13.86,13.89,13.86,13.89,6000.0,13.86,13.89,13.86,13.89,6000.0
2005-04-27 12:10:00,13.88,13.89,13.88,13.89,2000.0,13.88,13.89,13.88,13.89,2000.0
2005-04-27 12:20:00,13.88,13.91,13.88,13.91,7600.0,13.88,13.91,13.88,13.91,7600.0
2005-04-27 12:30:00,13.9,13.92,13.9,13.92,3600.0,13.9,13.92,13.9,13.92,3600.0
2005-04-27 12:40:00,13.91,13.98,13.91,13.97,16000.0,13.91,13.98,13.91,13.97,16000.0
2005-04-27 12:50:00,13.96,13.97,13.95,13.97,4800.0,13.96,13.97,13.95,13.97,4800.0
2005-04-27 13:00:00,13.97,13.98,13.97,13.98,12400.0,13.97,13.98,13.97,13.98,12400.0
2005-04-27 13:10:00,13.97,13.98,13.97,13.98,3600.0,13.97,13.98,13.97,13.98,3600.0
2005-04-27 13:20:00,13.97,13.97,13.97,13.97,5200.0,13.97,13.97,13.97,13.97,5200.0
2005-04-27 13:30:00,13.97,13.98,13.97,13.97,3200.0,13.97,13.98,13.97,13.97,3200.0
2005-04-27 13:40:00,13.97,13.97,13.93,13.93,4000.0,13.97,13.97,13.93,13.93,4000.0
2005-04-27 13:50:00,13.93,13.93,13.9,13.9,5200.0,13.93,13.93,13.9,13.9,5200.0
2005-04-27 14:00:00,13.9,13.91,13.9,13.91,6400.0,13.9,13.91,13.9,13.91,6400.0
2005-04-27 14:10:00,13.91,13.91,13.91,13.91,800.0,13.91,13.91,13.91,13.91,800.0
2005-04-27 14:20:00,13.9,13.91,13.9,13.91,20800.0,13.9,13.91,13.9,13.91,20800.0
2005-04-27 14:30:00,13.92,13.93,13.9,13.9,30800.0,13.92,13.93,13.9,13.9,30800.0
2005-04-27 14:40:00,13.94,13.94,13.94,13.94,400.0,13.94,13.94,13.94,13.94,400.0
2005-04-27 14:50:00,13.93,13.96,13.93,13.96,5600.0,13.93,13.96,13.93,13.96,5600.0
2005-04-27 15:00:00,13.96,13.99,13.95,13.99,16800.0,13.96,13.99,13.95,13.99,16800.0
2005-04-27 15:10:00,13.98,13.98,13.98,13.98,5200.0,13.98,13.98,13.98,13.98,5200.0
2005-04-27 15:20:00,13.99,13.99,13.98,13.98,49600.0,13.99,13.99,13.98,13.98,49600.0
2005-04-27 15:30:00,13.98,13.99,13.97,13.97,36400.0,13.98,13.99,13.97,13.97,36400.0
2005-04-27 15:40:00,13.97,13.99,13.97,13.97,37600.0,13.97,13.99,13.97,13.97,37600.0
2005-04-27 15:50:00,13.97,13.97,13.92,13.96,35600.0,13.97,13.97,13.92,13.96,35600.0
2005-04-28 09:30:00,13.86,13.88,13.86,13.86,12000.0,13.86,13.88,13.86,13.86,12000.0
2005-04-28 09:40:00,13.83,13.85,13.76,13.76,8000.0,13.83,13.85,13.76,13.76,8000.0
2005-04-28 09:50:00,13.78,13.79,13.75,13.78,20400.0,13.78,13.79,13.75,13.78,20400.0
2005-04-28 10:00:00,13.78,13.78,13.73,13.73,7600.0,13.78,13.78,13.73,13.73,7600.0
2005-04-28 10:10:00,13.73,13.74,13.72,13.72,8400.0,13.73,13.74,13.72,13.72,8400.0
2005-04-28 10:20:00,13.72,13.72,13.67,13.68,23200.0,13.72,13.72,13.67,13.68,23200.0
2005-04-28 10:30:00,13.68,13.71,13.66,13.7,14400.0,13.68,13.71,13.66,13.7,14400.0
2005-04-28 10:40:00,13.67,13.67,13.66,13.66,6800.0,13.67,13.67,13.66,13.66,6800.0
2005-04-28 10:50:00,13.67,13.71,13.67,13.71,6000.0,13.67,13.71,13.67,13.71,6000.0
2005-04-28 11:00:00,13.71,13.71,13.69,13.69,3200.0,13.71,13.71,13.69,13.69,3200.0
2005-04-28 11:10:00,13.7,13.71,13.69,13.71,2800.0,13.7,13.71,13.69,13.71,2800.0
2005-04-28 11:20:00,13.71,13.71,13.69,13.69,8400.0,13.71,13.71,13.69,13.69,8400.0
2005-04-28 11:30:00,13.69,13.69,13.67,13.67,5600.0,13.69,13.69,13.67,13.67,5600.0
2005-04-28 11:40:00,13.69,13.7,13.68,13.68,1200.0,13.69,13.7,13.68,13.68,1200.0
2005-04-28 11:50:00,13.68,13.68,13.66,13.68,19200.0,13.68,13.68,13.66,13.68,19200.0
2005-04-28 12:00:00,13.69,13.7,13.67,13.7,2800.0,13.69,13.7,13.67,13.7,2800.0
2005-04-28 12:10:00,13.7,13.7,13.7,13.7,1200.0,13.7,13.7,13.7,13.7,1200.0
2005-04-28 12:20:00,13.69,13.69,13.68,13.68,3200.0,13.69,13.69,13.68,13.68,3200.0
2005-04-28 12:30:00,13.69,13.7,13.69,13.7,2000.0,13.69,13.7,13.69,13.7,2000.0
2005-04-28 12:40:00,13.7,13.7,13.7,13.7,400.0,13.7,13.7,13.7,13.7,400.0
2005-04-28 12:50:00,13.69,13.7,13.69,13.7,1200.0,13.69,13.7,13.69,13.7,1200.0
2005-04-28 13:00:00,13.68,13.68,13.61,13.61,22800.0,13.68,13.68,13.61,13.61,22800.0
2005-04-28 13:10:00,13.6,13.6,13.6,13.6,2400.0,13.6,13.6,13.6,13.6,2400.0
2005-04-28 13:20:00,13.61,13.64,13.6,13.63,20800.0,13.61,13.64,13.6,13.63,20800.0
2005-04-28 13:30:00,13.63,13.63,13.63,13.63,1200.0,13.63,13.63,13.63,13.63,1200.0
2005-04-28 13:40:00,13.63,13.65,13.63,13.65,4400.0,13.63,13.65,13.63,13.65,4400.0
2005-04-28 13:50:00,13.65,13.67,13.65,13.67,2000.0,13.65,13.67,13.65,13.67,2000.0
2005-04-28 14:00:00,13.67,13.67,13.65,13.65,6000.0,13.67,13.67,13.65,13.65,6000.0
2005-04-28 14:10:00,13.65,13.66,13.64,13.65,17200.0,13.65,13.66,13.64,13.65,17200.0
2005-04-28 14:20:00,13.65,13.65,13.63,13.63,13600.0,13.65,13.65,13.63,13.63,13600.0
2005-04-28 14:30:00,13.63,13.66,13.63,13.65,37200.0,13.63,13.66,13.63,13.65,37200.0
2005-04-28 14:40:00,13.66,13.68,13.65,13.65,14400.0,13.66,13.68,13.65,13.65,14400.0
2005-04-28 14:50:00,13.65,13.65,13.63,13.65,14000.0,13.65,13.65,13.63,13.65,14000.0
2005-04-28 15:00:00,13.65,13.65,13.65,13.65,4800.0,13.65,13.65,13.65,13.65,4800.0
2005-04-28 15:10:00,13.65,13.65,13.6,13.6,8000.0,13.65,13.65,13.6,13.6,8000.0
2005-04-28 15:20:00,13.59,13.6,13.5,13.5,39600.0,13.59,13.6,13.5,13.5,39600.0
2005-04-28 15:30:00,13.52,13.55,13.47,13.49,40000.0,13.52,13.55,13.47,13.49,40000.0
2005-04-28 15:40:00,13.49,13.52,13.49,13.49,24000.0,13.49,13.52,13.49,13.49,24000.0
2005-04-28 15:50:00,13.5,13.51,13.33,13.35,166800.0,13.5,13.51,13.33,13.35,166800.0
2005-04-29 09:30:00,13.52,13.62,13.24,13.6,105600.0,13.52,13.62,13.24,13.6,105600.0
2005-04-29 09:40:00,13.61,14.09,13.61,13.98,174400.0,13.61,14.09,13.61,13.98,174400.0
2005-04-29 09:50:00,13.99,13.99,13.9,13.98,26000.0,13.99,13.99,13.9,13.98,26000.0
2005-04-29 10:00:00,13.98,14.06,13.93,13.99,69200.0,13.98,14.06,13.93,13.99,69200.0
2005-04-29 10:10:00,13.99,14.18,13.99,14.16,101200.0,13.99,14.18,13.99,14.16,101200.0
2005-04-29 10:20:00,14.18,14.4,14.15,14.36,170000.0,14.18,14.4,14.15,14.36,170000.0
2005-04-29 10:30:00,14.38,14.45,14.27,14.33,150000.0,14.38,14.45,14.27,14.33,150000.0
2005-04-29 10:40:00,14.33,14.33,14.13,14.17,77200.0,14.33,14.33,14.13,14.17,77200.0
2005-04-29 10:50:00,14.15,14.24,14.15,14.24,36000.0,14.15,14.24,14.15,14.24,36000.0
2005-04-29 11:00:00,14.22,14.31,14.21,14.3,45600.0,14.22,14.31,14.21,14.3,45600.0
2005-04-29 11:10:00,14.3,14.38,14.3,14.31,43600.0,14.3,14.38,14.3,14.31,43600.0
2005-04-29 11:20:00,14.33,14.43,14.33,14.43,37200.0,14.33,14.43,14.33,14.43,37200.0
2005-04-29 11:30:00,14.43,14.59,14.42,14.56,137200.0,14.43,14.59,14.42,14.56,137200.0
2005-04-29 11:40:00,14.55,14.61,14.41,14.5,142800.0,14.55,14.61,14.41,14.5,142800.0
2005-04-29 11:50:00,14.5,14.54,14.46,14.49,110000.0,14.5,14.54,14.46,14.49,110000.0
2005-04-29 12:00:00,14.49,14.5,14.46,14.46,38000.0,14.49,14.5,14.46,14.46,38000.0
2005-04-29 12:10:00,14.47,14.51,14.46,14.49,67600.0,14.47,14.51,14.46,14.49,67600.0
2005-04-29 12:20:00,14.5,14.5,14.45,14.45,13200.0,14.5,14.5,14.45,14.45,13200.0
2005-04-29 12:30:00,14.47,14.51,14.47,14.51,19600.0,14.47,14.51,14.47,14.51,19600.0
2005-04-29 12:40:00,14.51,14.52,14.36,14.38,42400.0,14.51,14.52,14.36,14.38,42400.0
2005-04-29 12:50:00,14.36,14.38,14.14,14.22,49600.0,14.36,14.38,14.14,14.22,49600.0
2005-04-29 13:00:00,14.22,14.27,14.13,14.15,62800.0,14.22,14.27,14.13,14.15,62800.0
2005-04-29 13:10:00,14.17,14.2,14.15,14.2,11600.0,14.17,14.2,14.15,14.2,11600.0
2005-04-29 13:20:00,14.19,14.19,14.15,14.18,15600.0,14.19,14.19,14.15,14.18,15600.0
2005-04-29 13:30:00,14.15,14.15,14.13,14.13,20400.0,14.15,14.15,14.13,14.13,20400.0
2005-04-29 13:40:00,14.13,14.16,14.11,14.13,31200.0,14.13,14.16,14.11,14.13,31200.0
2005-04-29 13:50:00,14.13,14.14,14.11,14.11,26000.0,14.13,14.14,14.11,14.11,26000.0
2005-04-29 14:00:00,14.09,14.09,14.06,14.06,20800.0,14.09,14.09,14.06,14.06,20800.0
2005-04-29 14:10:00,14.06,14.18,14.06,14.17,34400.0,14.06,14.18,14.06,14.17,34400.0
2005-04-29 14:20:00,14.16,14.28,14.15,14.26,20800.0,14.16,14.28,14.15,14.26,20800.0
2005-04-29 14:30:00,14.27,14.32,14.24,14.28,49200.0,14.27,14.32,14.24,14.28,49200.0
2005-04-29 14:40:00,14.28,14.28,14.22,14.27,40000.0,14.28,14.28,14.22,14.27,40000.0
2005-04-29 14:50:00,14.27,14.29,14.26,14.28,31600.0,14.27,14.29,14.26,14.28,31600.0
2005-04-29 15:00:00,14.28,14.36,14.28,14.29,42000.0,14.28,14.36,14.28,14.29,42000.0
2005-04-29 15:10:00,14.3,14.3,14.23,14.29,32800.0,14.3,14.3,14.23,14.29,32800.0
2005-04-29 15:20:00,14.3,14.36,14.28,14.35,38800.0,14.3,14.36,14.28,14.35,38800.0
2005-04-29 15:30:00,14.35,14.35,14.24,14.26,75200.0,14.35,14.35,14.24,14.26,75200.0
2005-04-29 15:40:00,14.25,14.26,14.23,14.26,50800.0,14.25,14.26,14.23,14.26,50800.0
2005-04-29 15:50:00,14.26,14.28,14.19,14.21,57600.0,14.26,14.28,14.19,14.21,57600.0
2005-05-02 09:30:00,14.4,14.4,14.31,14.34,28400.0,14.4,14.4,14.31,14.34,28400.0
2005-05-02 09:40:00,14.33,14.49,14.33,14.49,14000.0,14.33,14.49,14.33,14.49,14000.0
2005-05-02 09:50:00,14.5,14.54,14.46,14.53,38000.0,14.5,14.54,14.46,14.53,38000.0
2005-05-02 10:00:00,14.52,14.59,14.52,14.56,37600.0,14.52,14.59,14.52,14.56,37600.0
2005-05-02 10:10:00,14.58,14.62,14.53,14.55,46800.0,14.58,14.62,14.53,14.55,46800.0
2005-05-02 10:20:00,14.55,14.56,14.52,14.53,14000.0,14.55,14.56,14.52,14.53,14000.0
2005-05-02 10:30:00,14.51,14.53,14.48,14.48,23600.0,14.51,14.53,14.48,14.48,23600.0
2005-05-02 10:40:00,14.48,14.49,14.48,14.49,13200.0,14.48,14.49,14.48,14.49,13200.0
2005-05-02 10:50:00,14.48,14.49,14.46,14.47,26000.0,14.48,14.49,14.46,14.47,26000.0
2005-05-02 11:00:00,14.48,14.48,14.46,14.47,4800.0,14.48,14.48,14.46,14.47,4800.0
2005-05-02 11:10:00,14.46,14.47,14.45,14.46,31600.0,14.46,14.47,14.45,14.46,31600.0
2005-05-02 11:20:00,14.46,14.47,14.44,14.44,40400.0,14.46,14.47,14.44,14.44,40400.0
2005-05-02 11:30:00,14.44,14.45,14.38,14.38,22400.0,14.44,14.45,14.38,14.38,22400.0
2005-05-02 11:40:00,14.38,14.45,14.38,14.44,18000.0,14.38,14.45,14.38,14.44,18000.0
2005-05-02 11:50:00,14.44,14.45,14.42,14.43,8800.0,14.44,14.45,14.42,14.43,8800.0
2005-05-02 12:00:00,14.44,14.44,14.42,14.42,4000.0,14.44,14.44,14.42,14.42,4000.0
2005-05-02 12:10:00,14.43,14.43,14.42,14.43,21200.0,14.43,14.43,14.42,14.43,21200.0
2005-05-02 12:20:00,14.43,14.45,14.42,14.45,22000.0,14.43,14.45,14.42,14.45,22000.0
2005-05-02 12:30:00,14.45,14.45,14.42,14.42,8400.0,14.45,14.45,14.42,14.42,8400.0
2005-05-02 12:40:00,14.44,14.45,14.43,14.44,9200.0,14.44,14.45,14.43,14.44,9200.0
2005-05-02 12:50:00,14.45,14.45,14.43,14.43,5600.0,14.45,14.45,14.43,14.43,5600.0
2005-05-02 13:00:00,14.43,14.44,14.43,14.43,10400.0,14.43,14.44,14.43,14.43,10400.0
2005-05-02 13:10:00,14.43,14.44,14.43,14.43,7200.0,14.43,14.44,14.43,14.43,7200.0
2005-05-02 13:20:00,14.44,14.44,14.43,14.44,12000.0,14.44,14.44,14.43,14.44,12000.0
2005-05-02 13:30:00,14.43,14.43,14.38,14.4,29600.0,14.43,14.43,14.38,14.4,29600.0
2005-05-02 13:40:00,14.4,14.42,14.4,14.4,12400.0,14.4,14.42,14.4,14.4,12400.0
2005-05-02 13:50:00,14.4,14.4,14.4,14.4,7600.0,14.4,14.4,14.4,14.4,7600.0
2005-05-02 14:00:00,14.4,14.4,14.33,14.34,10400.0,14.4,14.4,14.33,14.34,10400.0
2005-05-02 14:10:00,14.34,14.34,14.28,14.3,14800.0,14.34,14.34,14.28,14.3,14800.0
2005-05-02 14:20:00,14.28,14.28,14.25,14.26,8800.0,14.28,14.28,14.25,14.26,8800.0
2005-05-02 14:30:00,14.26,14.29,14.25,14.29,13600.0,14.26,14.29,14.25,14.29,13600.0
2005-05-02 14:40:00,14.3,14.31,14.28,14.28,9200.0,14.3,14.31,14.28,14.28,9200.0
2005-05-02 14:50:00,14.27,14.27,14.26,14.26,9200.0,14.27,14.27,14.26,14.26,9200.0
2005-05-02 15:00:00,14.26,14.28,14.22,14.26,14800.0,14.26,14.28,14.22,14.26,14800.0
2005-05-02 15:10:00,14.27,14.33,14.26,14.33,26800.0,14.27,14.33,14.26,14.33,26800.0
2005-05-02 15:20:00,14.33,14.38,14.33,14.37,27600.0,14.33,14.38,14.33,14.37,27600.0
2005-05-02 15:30:00,14.37,14.4,14.37,14.37,22000.0,14.37,14.4,14.37,14.37,22000.0
2005-05-02 15:40:00,14.37,14.41,14.37,14.39,25200.0,14.37,14.41,14.37,14.39,25200.0
2005-05-02 15:50:00,14.39,14.47,14.39,14.47,48400.0,14.39,14.47,14.39,14.47,48400.0
2005-05-03 09:30:00,14.41,14.41,14.34,14.37,28400.0,14.41,14.41,14.34,14.37,28400.0
2005-05-03 09:40:00,14.36,14.4,14.33,14.38,67200.0,14.36,14.4,14.33,14.38,67200.0
2005-05-03 09:50:00,14.38,14.38,14.37,14.38,3200.0,14.38,14.38,14.37,14.38,3200.0
2005-05-03 10:00:00,14.38,14.38,14.36,14.36,2400.0,14.38,14.38,14.36,14.36,2400.0
2005-05-03 10:10:00,14.34,14.38,14.34,14.36,20000.0,14.34,14.38,14.34,14.36,20000.0
2005-05-03 10:20:00,14.38,14.46,14.38,14.46,16400.0,14.38,14.46,14.38,14.46,16400.0
2005-05-03 10:30:00,14.46,14.5,14.45,14.5,20800.0,14.46,14.5,14.45,14.5,20800.0
2005-05-03 10:40:00,14.48,14.49,14.47,14.49,10000.0,14.48,14.49,14.47,14.49,10000.0
2005-05-03 10:50:00,14.48,14.48,14.47,14.47,8000.0,14.48,14.48,14.47,14.47,8000.0
2005-05-03 11:00:00,14.47,14.48,14.47,14.48,7600.0,14.47,14.48,14.47,14.48,7600.0
2005-05-03 11:10:00,14.48,14.49,14.47,14.47,20000.0,14.48,14.49,14.47,14.47,20000.0
2005-05-03 11:20:00,14.49,14.49,14.49,14.49,4400.0,14.49,14.49,14.49,14.49,4400.0
2005-05-03 11:30:00,14.49,14.49,14.47,14.49,5200.0,14.49,14.49,14.47,14.49,5200.0
2005-05-03 11:40:00,14.48,14.48,14.45,14.47,10800.0,14.48,14.48,14.45,14.47,10800.0
2005-05-03 11:50:00,14.46,14.48,14.46,14.46,4400.0,14.46,14.48,14.46,14.46,4400.0
2005-05-03 12:00:00,14.46,14.49,14.45,14.49,36800.0,14.46,14.49,14.45,14.49,36800.0
2005-05-03 12:10:00,14.48,14.48,14.48,14.48,400.0,14.48,14.48,14.48,14.48,400.0
2005-05-03 12:20:00,14.48,14.48,14.46,14.46,1600.0,14.48,14.48,14.46,14.46,1600.0
2005-05-03 12:30:00,14.46,14.5,14.45,14.5,13200.0,14.46,14.5,14.45,14.5,13200.0
2005-05-03 12:40:00,14.49,14.49,14.48,14.48,3200.0,14.49,14.49,14.48,14.48,3200.0
2005-05-03 12:50:00,14.49,14.49,14.49,14.49,1600.0,14.49,14.49,14.49,14.49,1600.0
2005-05-03 13:00:00,14.47,14.49,14.47,14.49,2400.0,14.47,14.49,14.47,14.49,2400.0
2005-05-03 13:10:00,14.48,14.52,14.48,14.52,7600.0,14.48,14.52,14.48,14.52,7600.0
2005-05-03 13:20:00,14.54,14.57,14.52,14.56,18400.0,14.54,14.57,14.52,14.56,18400.0
2005-05-03 13:30:00,14.56,14.56,14.55,14.56,14000.0,14.56,14.56,14.55,14.56,14000.0
2005-05-03 13:40:00,14.55,14.55,14.46,14.47,44000.0,14.55,14.55,14.46,14.47,44000.0
2005-05-03 13:50:00,14.47,14.5,14.47,14.5,14800.0,14.47,14.5,14.47,14.5,14800.0
2005-05-03 14:00:00,14.5,14.5,14.47,14.5,14400.0,14.5,14.5,14.47,14.5,14400.0
2005-05-03 14:10:00,14.5,14.5,14.49,14.5,2400.0,14.5,14.5,14.49,14.5,2400.0
2005-05-03 14:20:00,14.48,14.49,14.47,14.48,14400.0,14.48,14.49,14.47,14.48,14400.0
2005-05-03 14:30:00,14.48,14.56,14.47,14.54,27600.0,14.48,14.56,14.47,14.54,27600.0
2005-05-03 14:40:00,14.55,14.55,14.49,14.49,6400.0,14.55,14.55,14.49,14.49,6400.0
2005-05-03 14:50:00,14.48,14.49,14.48,14.48,4000.0,14.48,14.49,14.48,14.48,4000.0
2005-05-03 15:00:00,14.48,14.53,14.47,14.51,25600.0,14.48,14.53,14.47,14.51,25600.0
2005-05-03 15:10:00,14.5,14.51,14.5,14.5,11200.0,14.5,14.51,14.5,14.5,11200.0
2005-05-03 15:20:00,14.5,14.51,14.5,14.51,10000.0,14.5,14.51,14.5,14.51,10000.0
2005-05-03 15:30:00,14.51,14.51,14.47,14.47,24000.0,14.51,14.51,14.47,14.47,24000.0
2005-05-03 15:40:00,14.49,14.5,14.47,14.48,27200.0,14.49,14.5,14.47,14.48,27200.0
2005-05-03 15:50:00,14.48,14.48,14.44,14.48,18800.0,14.48,14.48,14.44,14.48,18800.0
2005-05-04 09:30:00,14.49,14.5,14.45,14.46,45200.0,14.49,14.5,14.45,14.46,45200.0
2005-05-04 09:40:00,14.46,14.46,14.38,14.41,35600.0,14.46,14.46,14.38,14.41,35600.0
2005-05-04 09:50:00,14.4,14.41,14.35,14.39,11200.0,14.4,14.41,14.35,14.39,11200.0
2005-05-04 10:00:00,14.39,14.4,14.29,14.3,53600.0,14.39,14.4,14.29,14.3,53600.0
2005-05-04 10:10:00,14.31,14.35,14.31,14.34,10400.0,14.31,14.35,14.31,14.34,10400.0
2005-05-04 10:20:00,14.33,14.38,14.33,14.36,16000.0,14.33,14.38,14.33,14.36,16000.0
2005-05-04 10:30:00,14.38,14.4,14.35,14.4,27600.0,14.38,14.4,14.35,14.4,27600.0
2005-05-04 10:40:00,14.4,14.42,14.39,14.4,6000.0,14.4,14.42,14.39,14.4,6000.0
2005-05-04 10:50:00,14.39,14.4,14.37,14.39,19600.0,14.39,14.4,14.37,14.39,19600.0
2005-05-04 11:00:00,14.39,14.39,14.35,14.35,4000.0,14.39,14.39,14.35,14.35,4000.0
2005-05-04 11:10:00,14.35,14.39,14.35,14.39,4000.0,14.35,14.39,14.35,14.39,4000.0
2005-05-04 11:20:00,14.38,14.38,14.38,14.38,400.0,14.38,14.38,14.38,14.38,400.0
2005-05-04 11:30:00,14.38,14.38,14.36,14.36,7600.0,14.38,14.38,14.36,14.36,7600.0
2005-05-04 11:40:00,14.35,14.41,14.35,14.41,14400.0,14.35,14.41,14.35,14.41,14400.0
2005-05-04 11:50:00,14.4,14.4,14.39,14.39,1200.0,14.4,14.4,14.39,14.39,1200.0
2005-05-04 12:00:00,14.4,14.4,14.35,14.35,8800.0,14.4,14.4,14.35,14.35,8800.0
2005-05-04 12:10:00,14.34,14.35,14.34,14.35,2800.0,14.34,14.35,14.34,14.35,2800.0
2005-05-04 12:20:00,14.35,14.39,14.35,14.39,2400.0,14.35,14.39,14.35,14.39,2400.0
2005-05-04 12:30:00,14.4,14.4,14.35,14.35,6800.0,14.4,14.4,14.35,14.35,6800.0
2005-05-04 12:40:00,14.35,14.36,14.33,14.36,4400.0,14.35,14.36,14.33,14.36,4400.0
2005-05-04 12:50:00,14.34,14.38,14.34,14.38,3600.0,14.34,14.38,14.34,14.38,3600.0
2005-05-04 13:00:00,14.36,14.39,14.35,14.39,2800.0,14.36,14.39,14.35,14.39,2800.0
2005-05-04 13:10:00,14.39,14.39,14.35,14.36,4800.0,14.39,14.39,14.35,14.36,4800.0
2005-05-04 13:20:00,14.36,14.36,14.36,14.36,0.0,14.36,14.36,14.36,14.36,0.0
2005-05-04 13:30:00,14.36,14.36,14.35,14.35,1600.0,14.36,14.36,14.35,14.35,1600.0
2005-05-04 13:40:00,14.37,14.37,14.36,14.37,6400.0,14.37,14.37,14.36,14.37,6400.0
2005-05-04 13:50:00,14.37,14.4,14.37,14.4,6000.0,14.37,14.4,14.37,14.4,6000.0
2005-05-04 14:00:00,14.42,14.43,14.38,14.38,11200.0,14.42,14.43,14.38,14.38,11200.0
2005-05-04 14:10:00,14.38,14.4,14.36,14.4,9600.0,14.38,14.4,14.36,14.4,9600.0
2005-05-04 14:20:00,14.4,14.4,14.38,14.38,20800.0,14.4,14.4,14.38,14.38,20800.0
2005-05-04 14:30:00,14.37,14.37,14.36,14.37,2400.0,14.37,14.37,14.36,14.37,2400.0
2005-05-04 14:40:00,14.36,14.38,14.36,14.38,5200.0,14.36,14.38,14.36,14.38,5200.0
2005-05-04 14:50:00,14.39,14.39,14.38,14.38,1200.0,14.39,14.39,14.38,14.38,1200.0
2005-05-04 15:00:00,14.38,14.39,14.37,14.37,10400.0,14.38,14.39,14.37,14.37,10400.0
2005-05-04 15:10:00,14.37,14.37,14.37,14.37,2000.0,14.37,14.37,14.37,14.37,2000.0
2005-05-04 15:20:00,14.38,14.4,14.38,14.4,15200.0,14.38,14.4,14.38,14.4,15200.0
2005-05-04 15:30:00,14.4,14.42,14.4,14.42,32800.0,14.4,14.42,14.4,14.42,32800.0
2005-05-04 15:40:00,14.43,14.44,14.36,14.39,26400.0,14.43,14.44,14.36,14.39,26400.0
2005-05-04 15:50:00,14.4,14.42,14.39,14.41,13600.0,14.4,14.42,14.39,14.41,13600.0
2005-05-05 09:30:00,14.48,14.48,14.42,14.42,14800.0,14.48,14.48,14.42,14.42,14800.0
2005-05-05 09:40:00,14.39,14.43,14.38,14.41,4400.0,14.39,14.43,14.38,14.41,4400.0
2005-05-05 09:50:00,14.41,14.41,14.41,14.41,400.0,14.41,14.41,14.41,14.41,400.0
2005-05-05 10:00:00,14.4,14.5,14.4,14.49,10800.0,14.4,14.5,14.4,14.49,10800.0
2005-05-05 10:10:00,14.47,14.49,14.47,14.49,3200.0,14.47,14.49,14.47,14.49,3200.0
2005-05-05 10:20:00,14.49,14.49,14.47,14.47,11200.0,14.49,14.49,14.47,14.47,11200.0
2005-05-05 10:30:00,14.47,14.47,14.47,14.47,6400.0,14.47,14.47,14.47,14.47,6400.0
2005-05-05 10:40:00,14.49,14.49,14.47,14.47,4000.0,14.49,14.49,14.47,14.47,4000.0
2005-05-05 10:50:00,14.49,14.49,14.47,14.47,2800.0,14.49,14.49,14.47,14.47,2800.0
2005-05-05 11:00:00,14.49,14.49,14.48,14.48,800.0,14.49,14.49,14.48,14.48,800.0
2005-05-05 11:10:00,14.49,14.49,14.49,14.49,4800.0,14.49,14.49,14.49,14.49,4800.0
2005-05-05 11:20:00,14.49,14.49,14.46,14.48,5200.0,14.49,14.49,14.46,14.48,5200.0
2005-05-05 11:30:00,14.48,14.48,14.47,14.47,800.0,14.48,14.48,14.47,14.47,800.0
2005-05-05 11:40:00,14.48,14.49,14.48,14.49,14000.0,14.48,14.49,14.48,14.49,14000.0
2005-05-05 11:50:00,14.48,14.48,14.48,14.48,800.0,14.48,14.48,14.48,14.48,800.0
2005-05-05 12:00:00,14.49,14.49,14.49,14.49,1600.0,14.49,14.49,14.49,14.49,1600.0
2005-05-05 12:10:00,14.47,14.47,14.46,14.47,1200.0,14.47,14.47,14.46,14.47,1200.0
2005-05-05 12:20:00,14.48,14.49,14.46,14.49,12400.0,14.48,14.49,14.46,14.49,12400.0
2005-05-05 12:30:00,14.47,14.47,14.42,14.44,30400.0,14.47,14.47,14.42,14.44,30400.0
2005-05-05 12:40:00,14.44,14.44,14.38,14.38,13600.0,14.44,14.44,14.38,14.38,13600.0
2005-05-05 12:50:00,14.38,14.4,14.38,14.39,3600.0,14.38,14.4,14.38,14.39,3600.0
2005-05-05 13:00:00,14.38,14.38,14.34,14.34,3600.0,14.38,14.38,14.34,14.34,3600.0
2005-05-05 13:10:00,14.36,14.36,14.35,14.35,1200.0,14.36,14.36,14.35,14.35,1200.0
2005-05-05 13:20:00,14.35,14.35,14.35,14.35,1200.0,14.35,14.35,14.35,14.35,1200.0
2005-05-05 13:30:00,14.35,14.37,14.35,14.37,2000.0,14.35,14.37,14.35,14.37,2000.0
2005-05-05 13:40:00,14.38,14.38,14.37,14.37,2400.0,14.38,14.38,14.37,14.37,2400.0
2005-05-05 13:50:00,14.37,14.37,14.37,14.37,4000.0,14.37,14.37,14.37,14.37,4000.0
2005-05-05 14:00:00,14.37,14.37,14.35,14.36,4000.0,14.37,14.37,14.35,14.36,4000.0
2005-05-05 14:10:00,14.36,14.37,14.36,14.37,2800.0,14.36,14.37,14.36,14.37,2800.0
2005-05-05 14:20:00,14.37,14.38,14.37,14.38,6800.0,14.37,14.38,14.37,14.38,6800.0
2005-05-05 14:30:00,14.37,14.39,14.37,14.39,7600.0,14.37,14.39,14.37,14.39,7600.0
2005-05-05 14:40:00,14.39,14.4,14.38,14.38,12000.0,14.39,14.4,14.38,14.38,12000.0
2005-05-05 14:50:00,14.39,14.39,14.37,14.37,4400.0,14.39,14.39,14.37,14.37,4400.0
2005-05-05 15:00:00,14.37,14.37,14.32,14.32,12000.0,14.37,14.37,14.32,14.32,12000.0
2005-05-05 15:10:00,14.32,14.32,14.24,14.31,36000.0,14.32,14.32,14.24,14.31,36000.0
2005-05-05 15:20:00,14.31,14.37,14.31,14.35,16400.0,14.31,14.37,14.31,14.35,16400.0
2005-05-05 15:30:00,14.37,14.39,14.36,14.39,10800.0,14.37,14.39,14.36,14.39,10800.0
2005-05-05 15:40:00,14.38,14.41,14.38,14.41,22800.0,14.38,14.41,14.38,14.41,22800.0
2005-05-05 15:50:00,14.41,14.42,14.36,14.36,23600.0,14.41,14.42,14.36,14.36,23600.0
2005-05-06 09:30:00,14.43,14.43,14.41,14.43,11200.0,14.43,14.43,14.41,14.43,11200.0
2005-05-06 09:40:00,14.42,14.44,14.41,14.41,12400.0,14.42,14.44,14.41,14.41,12400.0
2005-05-06 09:50:00,14.41,14.44,14.39,14.41,17600.0,14.41,14.44,14.39,14.41,17600.0
2005-05-06 10:00:00,14.41,14.43,14.4,14.41,4000.0,14.41,14.43,14.4,14.41,4000.0
2005-05-06 10:10:00,14.42,14.42,14.41,14.41,8400.0,14.42,14.42,14.41,14.41,8400.0
2005-05-06 10:20:00,14.41,14.43,14.41,14.43,3600.0,14.41,14.43,14.41,14.43,3600.0
2005-05-06 10:30:00,14.41,14.42,14.41,14.42,1200.0,14.41,14.42,14.41,14.42,1200.0
2005-05-06 10:40:00,14.42,14.42,14.42,14.42,16800.0,14.42,14.42,14.42,14.42,16800.0
2005-05-06 10:50:00,14.42,14.43,14.42,14.43,8800.0,14.42,14.43,14.42,14.43,8800.0
2005-05-06 11:00:00,14.43,14.47,14.42,14.47,12000.0,14.43,14.47,14.42,14.47,12000.0
2005-05-06 11:10:00,14.46,14.48,14.46,14.48,5600.0,14.46,14.48,14.46,14.48,5600.0
2005-05-06 11:20:00,14.48,14.48,14.47,14.47,800.0,14.48,14.48,14.47,14.47,800.0
2005-05-06 11:30:00,14.48,14.49,14.46,14.47,5600.0,14.48,14.49,14.46,14.47,5600.0
2005-05-06 11:40:00,14.47,14.47,14.47,14.47,4000.0,14.47,14.47,14.47,14.47,4000.0
2005-05-06 11:50:00,14.47,14.47,14.42,14.42,20400.0,14.47,14.47,14.42,14.42,20400.0
2005-05-06 12:00:00,14.43,14.44,14.42,14.43,7200.0,14.43,14.44,14.42,14.43,7200.0
2005-05-06 12:10:00,14.43,14.43,14.4,14.4,1600.0,14.43,14.43,14.4,14.4,1600.0
2005-05-06 12:20:00,14.41,14.43,14.4,14.43,4800.0,14.41,14.43,14.4,14.43,4800.0
2005-05-06 12:30:00,14.42,14.43,14.42,14.43,1200.0,14.42,14.43,14.42,14.43,1200.0
2005-05-06 12:40:00,14.43,14.43,14.43,14.43,4000.0,14.43,14.43,14.43,14.43,4000.0
2005-05-06 12:50:00,14.41,14.41,14.41,14.41,800.0,14.41,14.41,14.41,14.41,800.0
2005-05-06 13:00:00,14.41,14.41,14.4,14.4,7600.0,14.41,14.41,14.4,14.4,7600.0
2005-05-06 13:10:00,14.4,14.42,14.4,14.41,3600.0,14.4,14.42,14.4,14.41,3600.0
2005-05-06 13:20:00,14.41,14.41,14.4,14.41,8400.0,14.41,14.41,14.4,14.41,8400.0
2005-05-06 13:30:00,14.41,14.41,14.41,14.41,1600.0,14.41,14.41,14.41,14.41,1600.0
2005-05-06 13:40:00,14.41,14.42,14.41,14.41,3600.0,14.41,14.42,14.41,14.41,3600.0
2005-05-06 13:50:00,14.41,14.41,14.38,14.38,8800.0,14.41,14.41,14.38,14.38,8800.0
2005-05-06 14:00:00,14.38,14.38,14.38,14.38,6000.0,14.38,14.38,14.38,14.38,6000.0
2005-05-06 14:10:00,14.38,14.4,14.38,14.39,2800.0,14.38,14.4,14.38,14.39,2800.0
2005-05-06 14:20:00,14.39,14.39,14.38,14.38,4400.0,14.39,14.39,14.38,14.38,4400.0
2005-05-06 14:30:00,14.38,14.38,14.38,14.38,11600.0,14.38,14.38,14.38,14.38,11600.0
2005-05-06 14:40:00,14.38,14.39,14.38,14.38,2800.0,14.38,14.39,14.38,14.38,2800.0
2005-05-06 14:50:00,14.38,14.38,14.36,14.36,21200.0,14.38,14.38,14.36,14.36,21200.0
2005-05-06 15:00:00,14.36,14.37,14.36,14.36,10000.0,14.36,14.37,14.36,14.36,10000.0
2005-05-06 15:10:00,14.35,14.35,14.34,14.35,8800.0,14.35,14.35,14.34,14.35,8800.0
2005-05-06 15:20:00,14.37,14.4,14.35,14.4,9200.0,14.37,14.4,14.35,14.4,9200.0
2005-05-06 15:30:00,14.4,14.4,14.39,14.39,27200.0,14.4,14.4,14.39,14.39,27200.0
2005-05-06 15:40:00,14.39,14.39,14.36,14.36,23200.0,14.39,14.39,14.36,14.36,23200.0
2005-05-06 15:50:00,14.38,14.39,14.38,14.38,11600.0,14.38,14.39,14.38,14.38,11600.0
2005-05-09 09:30:00,14.36,14.42,14.34,14.37,3600.0,14.36,14.42,14.34,14.37,3600.0
2005-05-09 09:40:00,14.36,14.36,14.34,14.34,9600.0,14.36,14.36,14.34,14.34,9600.0
2005-05-09 09:50:00,14.29,14.29,14.29,14.29,1200.0,14.29,14.29,14.29,14.29,1200.0
2005-05-09 10:00:00,14.3,14.3,14.28,14.3,2400.0,14.3,14.3,14.28,14.3,2400.0
2005-05-09 10:10:00,14.31,14.31,14.29,14.29,4000.0,14.31,14.31,14.29,14.29,4000.0
2005-05-09 10:20:00,14.29,14.29,14.29,14.29,800.0,14.29,14.29,14.29,14.29,800.0
2005-05-09 10:30:00,14.29,14.31,14.29,14.31,4800.0,14.29,14.31,14.29,14.31,4800.0
2005-05-09 10:40:00,14.31,14.4,14.31,14.36,17200.0,14.31,14.4,14.31,14.36,17200.0
2005-05-09 10:50:00,14.35,14.37,14.35,14.35,10400.0,14.35,14.37,14.35,14.35,10400.0
2005-05-09 11:00:00,14.37,14.38,14.36,14.37,8000.0,14.37,14.38,14.36,14.37,8000.0
2005-05-09 11:10:00,14.36,14.39,14.36,14.38,1600.0,14.36,14.39,14.36,14.38,1600.0
2005-05-09 11:20:00,14.39,14.4,14.38,14.4,4400.0,14.39,14.4,14.38,14.4,4400.0
2005-05-09 11:30:00,14.4,14.41,14.4,14.4,2000.0,14.4,14.41,14.4,14.4,2000.0
2005-05-09 11:40:00,14.39,14.39,14.38,14.38,2400.0,14.39,14.39,14.38,14.38,2400.0
2005-05-09 11:50:00,14.38,14.38,14.38,14.38,400.0,14.38,14.38,14.38,14.38,400.0
2005-05-09 12:00:00,14.38,14.38,14.38,14.38,5600.0,14.38,14.38,14.38,14.38,5600.0
2005-05-09 12:10:00,14.4,14.41,14.4,14.41,1200.0,14.4,14.41,14.4,14.41,1200.0
2005-05-09 12:20:00,14.41,14.41,14.4,14.41,1600.0,14.41,14.41,14.4,14.41,1600.0
2005-05-09 12:30:00,14.41,14.42,14.4,14.41,5200.0,14.41,14.42,14.4,14.41,5200.0
2005-05-09 12:40:00,14.4,14.41,14.4,14.41,1200.0,14.4,14.41,14.4,14.41,1200.0
2005-05-09 12:50:00,14.41,14.44,14.41,14.44,4000.0,14.41,14.44,14.41,14.44,4000.0
2005-05-09 13:00:00,14.43,14.44,14.43,14.44,4400.0,14.43,14.44,14.43,14.44,4400.0
2005-05-09 13:10:00,14.43,14.43,14.42,14.43,2000.0,14.43,14.43,14.42,14.43,2000.0
2005-05-09 13:20:00,14.43,14.43,14.42,14.42,2000.0,14.43,14.43,14.42,14.42,2000.0
2005-05-09 13:30:00,14.42,14.43,14.42,14.43,1200.0,14.42,14.43,14.42,14.43,1200.0
2005-05-09 13:40:00,14.45,14.45,14.44,14.44,1600.0,14.45,14.45,14.44,14.44,1600.0
2005-05-09 13:50:00,14.45,14.46,14.45,14.46,3200.0,14.45,14.46,14.45,14.46,3200.0
2005-05-09 14:00:00,14.47,14.47,14.45,14.45,16400.0,14.47,14.47,14.45,14.45,16400.0
2005-05-09 14:10:00,14.45,14.45,14.45,14.45,2000.0,14.45,14.45,14.45,14.45,2000.0
2005-05-09 14:20:00,14.44,14.45,14.44,14.44,10000.0,14.44,14.45,14.44,14.44,10000.0
2005-05-09 14:30:00,14.44,14.49,14.44,14.46,17200.0,14.44,14.49,14.44,14.46,17200.0
2005-05-09 14:40:00,14.46,14.47,14.46,14.46,1200.0,14.46,14.47,14.46,14.46,1200.0
2005-05-09 14:50:00,14.46,14.47,14.46,14.47,2000.0,14.46,14.47,14.46,14.47,2000.0
2005-05-09 15:00:00,14.47,14.47,14.47,14.47,28800.0,14.47,14.47,14.47,14.47,28800.0
2005-05-09 15:10:00,14.47,14.47,14.47,14.47,6000.0,14.47,14.47,14.47,14.47,6000.0
2005-05-09 15:20:00,14.47,14.47,14.47,14.47,400.0,14.47,14.47,14.47,14.47,400.0
2005-05-09 15:30:00,14.47,14.47,14.47,14.47,18000.0,14.47,14.47,14.47,14.47,18000.0
2005-05-09 15:40:00,14.47,14.5,14.47,14.5,35200.0,14.47,14.5,14.47,14.5,35200.0
2005-05-09 15:50:00,14.5,14.5,14.49,14.5,20000.0,14.5,14.5,14.49,14.5,20000.0
2005-05-10 09:30:00,14.38,14.43,14.38,14.38,16400.0,14.38,14.43,14.38,14.38,16400.0
2005-05-10 09:40:00,14.38,14.42,14.38,14.41,4800.0,14.38,14.42,14.38,14.41,4800.0
2005-05-10 09:50:00,14.38,14.39,14.38,14.39,2400.0,14.38,14.39,14.38,14.39,2400.0
2005-05-10 10:00:00,14.39,14.39,14.38,14.38,10000.0,14.39,14.39,14.38,14.38,10000.0
2005-05-10 10:10:00,14.38,14.38,14.38,14.38,6400.0,14.38,14.38,14.38,14.38,6400.0
2005-05-10 10:20:00,14.38,14.38,14.38,14.38,7600.0,14.38,14.38,14.38,14.38,7600.0
2005-05-10 10:30:00,14.38,14.38,14.38,14.38,1600.0,14.38,14.38,14.38,14.38,1600.0
2005-05-10 10:40:00,14.38,14.39,14.38,14.39,10800.0,14.38,14.39,14.38,14.39,10800.0
2005-05-10 10:50:00,14.39,14.4,14.38,14.38,9600.0,14.39,14.4,14.38,14.38,9600.0
2005-05-10 11:00:00,14.38,14.39,14.38,14.39,6000.0,14.38,14.39,14.38,14.39,6000.0
2005-05-10 11:10:00,14.39,14.42,14.39,14.42,1600.0,14.39,14.42,14.39,14.42,1600.0
2005-05-10 11:20:00,14.4,14.43,14.4,14.42,2800.0,14.4,14.43,14.4,14.42,2800.0
2005-05-10 11:30:00,14.4,14.42,14.39,14.39,5600.0,14.4,14.42,14.39,14.39,5600.0
2005-05-10 11:40:00,14.39,14.39,14.38,14.38,12000.0,14.39,14.39,14.38,14.38,12000.0
2005-05-10 11:50:00,14.38,14.38,14.38,14.38,2000.0,14.38,14.38,14.38,14.38,2000.0
2005-05-10 12:00:00,14.38,14.38,14.36,14.36,8800.0,14.38,14.38,14.36,14.36,8800.0
2005-05-10 12:10:00,14.34,14.34,14.34,14.34,2000.0,14.34,14.34,14.34,14.34,2000.0
2005-05-10 12:20:00,14.33,14.34,14.33,14.34,5600.0,14.33,14.34,14.33,14.34,5600.0
2005-05-10 12:30:00,14.36,14.38,14.36,14.38,2000.0,14.36,14.38,14.36,14.38,2000.0
2005-05-10 12:40:00,14.38,14.39,14.38,14.39,1600.0,14.38,14.39,14.38,14.39,1600.0
2005-05-10 12:50:00,14.38,14.38,14.38,14.38,3200.0,14.38,14.38,14.38,14.38,3200.0
2005-05-10 13:00:00,14.39,14.39,14.39,14.39,2000.0,14.39,14.39,14.39,14.39,2000.0
2005-05-10 13:10:00,14.38,14.39,14.38,14.39,3600.0,14.38,14.39,14.38,14.39,3600.0
2005-05-10 13:20:00,14.38,14.4,14.38,14.39,5200.0,14.38,14.4,14.38,14.39,5200.0
2005-05-10 13:30:00,14.39,14.4,14.39,14.39,3600.0,14.39,14.4,14.39,14.39,3600.0
2005-05-10 13:40:00,14.39,14.4,14.39,14.39,3600.0,14.39,14.4,14.39,14.39,3600.0
2005-05-10 13:50:00,14.39,14.39,14.39,14.39,8800.0,14.39,14.39,14.39,14.39,8800.0
2005-05-10 14:00:00,14.39,14.4,14.39,14.4,7600.0,14.39,14.4,14.39,14.4,7600.0
2005-05-10 14:10:00,14.4,14.41,14.4,14.4,6000.0,14.4,14.41,14.4,14.4,6000.0
2005-05-10 14:20:00,14.41,14.41,14.4,14.4,3600.0,14.41,14.41,14.4,14.4,3600.0
2005-05-10 14:30:00,14.4,14.41,14.4,14.4,6000.0,14.4,14.41,14.4,14.4,6000.0
2005-05-10 14:40:00,14.38,14.38,14.38,14.38,12000.0,14.38,14.38,14.38,14.38,12000.0
2005-05-10 14:50:00,14.38,14.38,14.38,14.38,4000.0,14.38,14.38,14.38,14.38,4000.0
2005-05-10 15:00:00,14.38,14.38,14.38,14.38,14800.0,14.38,14.38,14.38,14.38,14800.0
2005-05-10 15:10:00,14.38,14.39,14.38,14.39,6800.0,14.38,14.39,14.38,14.39,6800.0
2005-05-10 15:20:00,14.38,14.38,14.38,14.38,25600.0,14.38,14.38,14.38,14.38,25600.0
2005-05-10 15:30:00,14.38,14.38,14.37,14.37,18800.0,14.38,14.38,14.37,14.37,18800.0
2005-05-10 15:40:00,14.37,14.38,14.37,14.37,11600.0,14.37,14.38,14.37,14.37,11600.0
2005-05-10 15:50:00,14.37,14.38,14.37,14.37,71600.0,14.37,14.38,14.37,14.37,71600.0
2005-05-11 09:30:00,14.4,14.4,14.38,14.38,9200.0,14.4,14.4,14.38,14.38,9200.0
2005-05-11 09:40:00,14.38,14.38,14.38,14.38,5600.0,14.38,14.38,14.38,14.38,5600.0
2005-05-11 09:50:00,14.38,14.38,14.38,14.38,10800.0,14.38,14.38,14.38,14.38,10800.0
2005-05-11 10:00:00,14.38,14.38,14.26,14.27,22400.0,14.38,14.38,14.26,14.27,22400.0
2005-05-11 10:10:00,14.26,14.29,14.26,14.29,15200.0,14.26,14.29,14.26,14.29,15200.0
2005-05-11 10:20:00,14.29,14.32,14.29,14.32,1600.0,14.29,14.32,14.29,14.32,1600.0
2005-05-11 10:30:00,14.3,14.33,14.3,14.31,2000.0,14.3,14.33,14.3,14.31,2000.0
2005-05-11 10:40:00,14.31,14.32,14.31,14.32,800.0,14.31,14.32,14.31,14.32,800.0
2005-05-11 10:50:00,14.31,14.33,14.31,14.33,6000.0,14.31,14.33,14.31,14.33,6000.0
2005-05-11 11:00:00,14.31,14.31,14.31,14.31,2000.0,14.31,14.31,14.31,14.31,2000.0
2005-05-11 11:10:00,14.32,14.33,14.31,14.33,7200.0,14.32,14.33,14.31,14.33,7200.0
2005-05-11 11:20:00,14.3,14.3,14.3,14.3,2000.0,14.3,14.3,14.3,14.3,2000.0
2005-05-11 11:30:00,14.31,14.31,14.31,14.31,800.0,14.31,14.31,14.31,14.31,800.0
2005-05-11 11:40:00,14.31,14.31,14.31,14.31,0.0,14.31,14.31,14.31,14.31,0.0
2005-05-11 11:50:00,14.3,14.32,14.3,14.31,3200.0,14.3,14.32,14.3,14.31,3200.0
2005-05-11 12:00:00,14.31,14.31,14.25,14.25,4800.0,14.31,14.31,14.25,14.25,4800.0
2005-05-11 12:10:00,14.28,14.29,14.27,14.29,2800.0,14.28,14.29,14.27,14.29,2800.0
2005-05-11 12:20:00,14.3,14.31,14.29,14.29,2400.0,14.3,14.31,14.29,14.29,2400.0
2005-05-11 12:30:00,14.3,14.31,14.29,14.29,6000.0,14.3,14.31,14.29,14.29,6000.0
2005-05-11 12:40:00,14.29,14.31,14.29,14.31,3200.0,14.29,14.31,14.29,14.31,3200.0
2005-05-11 12:50:00,14.29,14.3,14.29,14.3,2400.0,14.29,14.3,14.29,14.3,2400.0
2005-05-11 13:00:00,14.3,14.34,14.3,14.33,4800.0,14.3,14.34,14.3,14.33,4800.0
2005-05-11 13:10:00,14.33,14.33,14.33,14.33,0.0,14.33,14.33,14.33,14.33,0.0
2005-05-11 13:20:00,14.33,14.35,14.3,14.35,6400.0,14.33,14.35,14.3,14.35,6400.0
2005-05-11 13:30:00,14.34,14.37,14.34,14.37,7200.0,14.34,14.37,14.34,14.37,7200.0
2005-05-11 13:40:00,14.37,14.38,14.37,14.38,6800.0,14.37,14.38,14.37,14.38,6800.0
2005-05-11 13:50:00,14.38,14.38,14.38,14.38,1600.0,14.38,14.38,14.38,14.38,1600.0
2005-05-11 14:00:00,14.38,14.38,14.38,14.38,3600.0,14.38,14.38,14.38,14.38,3600.0
2005-05-11 14:10:00,14.38,14.38,14.38,14.38,3600.0,14.38,14.38,14.38,14.38,3600.0
2005-05-11 14:20:00,14.38,14.38,14.38,14.38,2000.0,14.38,14.38,14.38,14.38,2000.0
2005-05-11 14:30:00,14.38,14.38,14.38,14.38,6000.0,14.38,14.38,14.38,14.38,6000.0
2005-05-11 14:40:00,14.38,14.39,14.38,14.39,5200.0,14.38,14.39,14.38,14.39,5200.0
2005-05-11 14:50:00,14.39,14.4,14.38,14.4,3600.0,14.39,14.4,14.38,14.4,3600.0
2005-05-11 15:00:00,14.39,14.39,14.36,14.36,17600.0,14.39,14.39,14.36,14.36,17600.0
2005-05-11 15:10:00,14.36,14.37,14.36,14.37,29600.0,14.36,14.37,14.36,14.37,29600.0
2005-05-11 15:20:00,14.37,14.39,14.37,14.39,5600.0,14.37,14.39,14.37,14.39,5600.0
2005-05-11 15:30:00,14.39,14.4,14.38,14.38,17600.0,14.39,14.4,14.38,14.38,17600.0
2005-05-11 15:40:00,14.38,14.39,14.38,14.38,5600.0,14.38,14.39,14.38,14.38,5600.0
2005-05-11 15:50:00,14.38,14.45,14.38,14.45,87200.0,14.38,14.45,14.38,14.45,87200.0
2005-05-12 09:30:00,14.47,14.5,14.47,14.48,1600.0,14.47,14.5,14.47,14.48,1600.0
2005-05-12 09:40:00,14.48,14.5,14.48,14.5,2800.0,14.48,14.5,14.48,14.5,2800.0
2005-05-12 09:50:00,14.49,14.49,14.49,14.49,3200.0,14.49,14.49,14.49,14.49,3200.0
2005-05-12 10:00:00,14.47,14.47,14.47,14.47,2400.0,14.47,14.47,14.47,14.47,2400.0
2005-05-12 10:10:00,14.47,14.58,14.46,14.56,31600.0,14.47,14.58,14.46,14.56,31600.0
2005-05-12 10:20:00,14.56,14.56,14.54,14.54,3200.0,14.56,14.56,14.54,14.54,3200.0
2005-05-12 10:30:00,14.54,14.54,14.53,14.53,4400.0,14.54,14.54,14.53,14.53,4400.0
2005-05-12 10:40:00,14.53,14.53,14.5,14.51,6400.0,14.53,14.53,14.5,14.51,6400.0
2005-05-12 10:50:00,14.51,14.52,14.51,14.52,16000.0,14.51,14.52,14.51,14.52,16000.0
2005-05-12 11:00:00,14.52,14.52,14.49,14.49,7200.0,14.52,14.52,14.49,14.49,7200.0
2005-05-12 11:10:00,14.49,14.49,14.45,14.47,5600.0,14.49,14.49,14.45,14.47,5600.0
2005-05-12 11:20:00,14.47,14.54,14.47,14.52,5200.0,14.47,14.54,14.47,14.52,5200.0
2005-05-12 11:30:00,14.52,14.52,14.49,14.49,7200.0,14.52,14.52,14.49,14.49,7200.0
2005-05-12 11:40:00,14.5,14.5,14.47,14.47,4000.0,14.5,14.5,14.47,14.47,4000.0
2005-05-12 11:50:00,14.49,14.5,14.48,14.5,3200.0,14.49,14.5,14.48,14.5,3200.0
2005-05-12 12:00:00,14.51,14.51,14.5,14.5,6800.0,14.51,14.51,14.5,14.5,6800.0
2005-05-12 12:10:00,14.5,14.53,14.49,14.52,6400.0,14.5,14.53,14.49,14.52,6400.0
2005-05-12 12:20:00,14.51,14.53,14.5,14.51,3600.0,14.51,14.53,14.5,14.51,3600.0
2005-05-12 12:30:00,14.52,14.52,14.5,14.5,4000.0,14.52,14.52,14.5,14.5,4000.0
2005-05-12 12:40:00,14.52,14.53,14.51,14.53,3600.0,14.52,14.53,14.51,14.53,3600.0
2005-05-12 12:50:00,14.53,14.55,14.53,14.55,2400.0,14.53,14.55,14.53,14.55,2400.0
2005-05-12 13:00:00,14.55,14.56,14.54,14.54,8000.0,14.55,14.56,14.54,14.54,8000.0
2005-05-12 13:10:00,14.54,14.58,14.54,14.58,9600.0,14.54,14.58,14.54,14.58,9600.0
2005-05-12 13:20:00,14.59,14.59,14.58,14.59,14000.0,14.59,14.59,14.58,14.59,14000.0
2005-05-12 13:30:00,14.59,14.59,14.58,14.59,15200.0,14.59,14.59,14.58,14.59,15200.0
2005-05-12 13:40:00,14.58,14.58,14.56,14.57,5600.0,14.58,14.58,14.56,14.57,5600.0
2005-05-12 13:50:00,14.55,14.56,14.54,14.55,2800.0,14.55,14.56,14.54,14.55,2800.0
2005-05-12 14:00:00,14.55,14.55,14.52,14.52,16000.0,14.55,14.55,14.52,14.52,16000.0
2005-05-12 14:10:00,14.52,14.53,14.52,14.52,6800.0,14.52,14.53,14.52,14.52,6800.0
2005-05-12 14:20:00,14.53,14.53,14.52,14.53,4800.0,14.53,14.53,14.52,14.53,4800.0
2005-05-12 14:30:00,14.54,14.54,14.54,14.54,400.0,14.54,14.54,14.54,14.54,400.0
2005-05-12 14:40:00,14.54,14.54,14.51,14.51,2800.0,14.54,14.54,14.51,14.51,2800.0
2005-05-12 14:50:00,14.52,14.53,14.52,14.53,3200.0,14.52,14.53,14.52,14.53,3200.0
2005-05-12 15:00:00,14.52,14.54,14.52,14.52,6800.0,14.52,14.54,14.52,14.52,6800.0
2005-05-12 15:10:00,14.53,14.53,14.52,14.52,18400.0,14.53,14.53,14.52,14.52,18400.0
2005-05-12 15:20:00,14.52,14.54,14.52,14.54,13200.0,14.52,14.54,14.52,14.54,13200.0
2005-05-12 15:30:00,14.54,14.54,14.54,14.54,13200.0,14.54,14.54,14.54,14.54,13200.0
2005-05-12 15:40:00,14.54,14.54,14.52,14.52,12000.0,14.54,14.54,14.52,14.52,12000.0
2005-05-12 15:50:00,14.53,14.54,14.52,14.53,21200.0,14.53,14.54,14.52,14.53,21200.0
2005-05-13 09:30:00,14.6,14.67,14.6,14.62,22800.0,14.6,14.67,14.6,14.62,22800.0
2005-05-13 09:40:00,14.63,14.64,14.61,14.62,18800.0,14.63,14.64,14.61,14.62,18800.0
2005-05-13 09:50:00,14.62,14.62,14.58,14.58,28800.0,14.62,14.62,14.58,14.58,28800.0
2005-05-13 10:00:00,14.59,14.59,14.55,14.57,6400.0,14.59,14.59,14.55,14.57,6400.0
2005-05-13 10:10:00,14.58,14.61,14.58,14.61,1600.0,14.58,14.61,14.58,14.61,1600.0
2005-05-13 10:20:00,14.61,14.61,14.57,14.59,4800.0,14.61,14.61,14.57,14.59,4800.0
2005-05-13 10:30:00,14.58,14.59,14.57,14.57,6400.0,14.58,14.59,14.57,14.57,6400.0
2005-05-13 10:40:00,14.59,14.6,14.57,14.58,4000.0,14.59,14.6,14.57,14.58,4000.0
2005-05-13 10:50:00,14.61,14.62,14.58,14.62,2400.0,14.61,14.62,14.58,14.62,2400.0
2005-05-13 11:00:00,14.63,14.65,14.63,14.65,800.0,14.63,14.65,14.63,14.65,800.0
2005-05-13 11:10:00,14.63,14.63,14.62,14.63,5600.0,14.63,14.63,14.62,14.63,5600.0
2005-05-13 11:20:00,14.64,14.65,14.63,14.65,3200.0,14.64,14.65,14.63,14.65,3200.0
2005-05-13 11:30:00,14.63,14.63,14.63,14.63,2400.0,14.63,14.63,14.63,14.63,2400.0
2005-05-13 11:40:00,14.63,14.63,14.6,14.6,8400.0,14.63,14.63,14.6,14.6,8400.0
2005-05-13 11:50:00,14.58,14.61,14.58,14.61,2800.0,14.58,14.61,14.58,14.61,2800.0
2005-05-13 12:00:00,14.61,14.61,14.59,14.59,2000.0,14.61,14.61,14.59,14.59,2000.0
2005-05-13 12:10:00,14.6,14.61,14.6,14.61,4000.0,14.6,14.61,14.6,14.61,4000.0
2005-05-13 12:20:00,14.59,14.61,14.59,14.61,3200.0,14.59,14.61,14.59,14.61,3200.0
2005-05-13 12:30:00,14.59,14.59,14.58,14.58,10800.0,14.59,14.59,14.58,14.58,10800.0
2005-05-13 12:40:00,14.57,14.58,14.57,14.58,4800.0,14.57,14.58,14.57,14.58,4800.0
2005-05-13 12:50:00,14.56,14.58,14.56,14.57,4000.0,14.56,14.58,14.56,14.57,4000.0
2005-05-13 13:00:00,14.57,14.57,14.57,14.57,800.0,14.57,14.57,14.57,14.57,800.0
2005-05-13 13:10:00,14.58,14.58,14.57,14.57,800.0,14.58,14.58,14.57,14.57,800.0
2005-05-13 13:20:00,14.57,14.57,14.56,14.56,10400.0,14.57,14.57,14.56,14.56,10400.0
2005-05-13 13:30:00,14.56,14.56,14.55,14.55,6400.0,14.56,14.56,14.55,14.55,6400.0
2005-05-13 13:40:00,14.56,14.56,14.55,14.55,3600.0,14.56,14.56,14.55,14.55,3600.0
2005-05-13 13:50:00,14.54,14.54,14.52,14.52,8000.0,14.54,14.54,14.52,14.52,8000.0
2005-05-13 14:00:00,14.53,14.53,14.49,14.51,14800.0,14.53,14.53,14.49,14.51,14800.0
2005-05-13 14:10:00,14.5,14.52,14.5,14.51,5200.0,14.5,14.52,14.5,14.51,5200.0
2005-05-13 14:20:00,14.51,14.51,14.49,14.49,15200.0,14.51,14.51,14.49,14.49,15200.0
2005-05-13 14:30:00,14.49,14.49,14.45,14.45,2800.0,14.49,14.49,14.45,14.45,2800.0
2005-05-13 14:40:00,14.45,14.45,14.36,14.37,14000.0,14.45,14.45,14.36,14.37,14000.0
2005-05-13 14:50:00,14.39,14.48,14.36,14.45,27200.0,14.39,14.48,14.36,14.45,27200.0
2005-05-13 15:00:00,14.47,14.51,14.46,14.51,22800.0,14.47,14.51,14.46,14.51,22800.0
2005-05-13 15:10:00,14.51,14.56,14.49,14.56,38800.0,14.51,14.56,14.49,14.56,38800.0
2005-05-13 15:20:00,14.57,14.64,14.57,14.63,42800.0,14.57,14.64,14.57,14.63,42800.0
2005-05-13 15:30:00,14.62,14.64,14.6,14.63,41200.0,14.62,14.64,14.6,14.63,41200.0
2005-05-13 15:40:00,14.63,14.67,14.63,14.65,30800.0,14.63,14.67,14.63,14.65,30800.0
2005-05-13 15:50:00,14.65,14.65,14.61,14.61,41600.0,14.65,14.65,14.61,14.61,41600.0
2005-05-16 09:30:00,14.57,14.67,14.57,14.63,24800.0,14.57,14.67,14.57,14.63,24800.0
2005-05-16 09:40:00,14.63,14.67,14.63,14.67,2400.0,14.63,14.67,14.63,14.67,2400.0
2005-05-16 09:50:00,14.66,14.66,14.63,14.63,6000.0,14.66,14.66,14.63,14.63,6000.0
2005-05-16 10:00:00,14.63,14.64,14.63,14.63,4800.0,14.63,14.64,14.63,14.63,4800.0
2005-05-16 10:10:00,14.63,14.63,14.61,14.61,18000.0,14.63,14.63,14.61,14.61,18000.0
2005-05-16 10:20:00,14.63,14.66,14.63,14.66,4800.0,14.63,14.66,14.63,14.66,4800.0
2005-05-16 10:30:00,14.66,14.67,14.65,14.65,2800.0,14.66,14.67,14.65,14.65,2800.0
2005-05-16 10:40:00,14.66,14.67,14.66,14.67,6800.0,14.66,14.67,14.66,14.67,6800.0
2005-05-16 10:50:00,14.67,14.68,14.67,14.68,4400.0,14.67,14.68,14.67,14.68,4400.0
2005-05-16 11:00:00,14.69,14.69,14.69,14.69,400.0,14.69,14.69,14.69,14.69,400.0
2005-05-16 11:10:00,14.69,14.69,14.69,14.69,0.0,14.69,14.69,14.69,14.69,0.0
2005-05-16 11:20:00,14.69,14.69,14.69,14.69,2800.0,14.69,14.69,14.69,14.69,2800.0
2005-05-16 11:30:00,14.69,14.7,14.69,14.69,3200.0,14.69,14.7,14.69,14.69,3200.0
2005-05-16 11:40:00,14.69,14.69,14.69,14.69,3600.0,14.69,14.69,14.69,14.69,3600.0
2005-05-16 11:50:00,14.69,14.69,14.64,14.64,7600.0,14.69,14.69,14.64,14.64,7600.0
2005-05-16 12:00:00,14.64,14.67,14.64,14.67,12400.0,14.64,14.67,14.64,14.67,12400.0
2005-05-16 12:10:00,14.67,14.67,14.65,14.65,6400.0,14.67,14.67,14.65,14.65,6400.0
2005-05-16 12:20:00,14.67,14.67,14.65,14.65,800.0,14.67,14.67,14.65,14.65,800.0
2005-05-16 12:30:00,14.66,14.66,14.66,14.66,800.0,14.66,14.66,14.66,14.66,800.0
2005-05-16 12:40:00,14.65,14.65,14.64,14.64,800.0,14.65,14.65,14.64,14.64,800.0
2005-05-16 12:50:00,14.64,14.64,14.64,14.64,0.0,14.64,14.64,14.64,14.64,0.0
2005-05-16 13:00:00,14.64,14.64,14.64,14.64,2400.0,14.64,14.64,14.64,14.64,2400.0
2005-05-16 13:10:00,14.64,14.64,14.63,14.63,7200.0,14.64,14.64,14.63,14.63,7200.0
2005-05-16 13:20:00,14.63,14.64,14.63,14.63,8400.0,14.63,14.64,14.63,14.63,8400.0
2005-05-16 13:30:00,14.62,14.62,14.59,14.59,10000.0,14.62,14.62,14.59,14.59,10000.0
2005-05-16 13:40:00,14.6,14.6,14.59,14.59,2000.0,14.6,14.6,14.59,14.59,2000.0
2005-05-16 13:50:00,14.61,14.61,14.59,14.61,1600.0,14.61,14.61,14.59,14.61,1600.0
2005-05-16 14:00:00,14.59,14.6,14.59,14.59,11200.0,14.59,14.6,14.59,14.59,11200.0
2005-05-16 14:10:00,14.57,14.57,14.56,14.56,2400.0,14.57,14.57,14.56,14.56,2400.0
2005-05-16 14:20:00,14.56,14.56,14.56,14.56,3200.0,14.56,14.56,14.56,14.56,3200.0
2005-05-16 14:30:00,14.55,14.56,14.55,14.56,1600.0,14.55,14.56,14.55,14.56,1600.0
2005-05-16 14:40:00,14.54,14.54,14.53,14.54,1600.0,14.54,14.54,14.53,14.54,1600.0
2005-05-16 14:50:00,14.53,14.56,14.53,14.56,3600.0,14.53,14.56,14.53,14.56,3600.0
2005-05-16 15:00:00,14.54,14.57,14.54,14.57,6000.0,14.54,14.57,14.54,14.57,6000.0
2005-05-16 15:10:00,14.57,14.6,14.57,14.6,4400.0,14.57,14.6,14.57,14.6,4400.0
2005-05-16 15:20:00,14.6,14.6,14.58,14.58,4000.0,14.6,14.6,14.58,14.58,4000.0
2005-05-16 15:30:00,14.58,14.58,14.56,14.56,10400.0,14.58,14.58,14.56,14.56,10400.0
2005-05-16 15:40:00,14.56,14.6,14.55,14.55,44800.0,14.56,14.6,14.55,14.55,44800.0
2005-05-16 15:50:00,14.58,14.62,14.56,14.61,21600.0,14.58,14.62,14.56,14.61,21600.0
2005-05-17 09:30:00,14.52,14.57,14.52,14.56,3600.0,14.52,14.57,14.52,14.56,3600.0
2005-05-17 09:40:00,14.55,14.55,14.52,14.52,3200.0,14.55,14.55,14.52,14.52,3200.0
2005-05-17 09:50:00,14.54,14.55,14.53,14.55,1600.0,14.54,14.55,14.53,14.55,1600.0
2005-05-17 10:00:00,14.53,14.55,14.53,14.55,2400.0,14.53,14.55,14.53,14.55,2400.0
2005-05-17 10:10:00,14.53,14.53,14.53,14.53,400.0,14.53,14.53,14.53,14.53,400.0
2005-05-17 10:20:00,14.54,14.54,14.54,14.54,1200.0,14.54,14.54,14.54,14.54,1200.0
2005-05-17 10:30:00,14.53,14.53,14.52,14.52,3200.0,14.53,14.53,14.52,14.52,3200.0
2005-05-17 10:40:00,14.52,14.52,14.52,14.52,1600.0,14.52,14.52,14.52,14.52,1600.0
2005-05-17 10:50:00,14.52,14.52,14.52,14.52,2000.0,14.52,14.52,14.52,14.52,2000.0
2005-05-17 11:00:00,14.52,14.55,14.52,14.55,8000.0,14.52,14.55,14.52,14.55,8000.0
2005-05-17 11:10:00,14.54,14.54,14.54,14.54,400.0,14.54,14.54,14.54,14.54,400.0
2005-05-17 11:20:00,14.54,14.54,14.54,14.54,2800.0,14.54,14.54,14.54,14.54,2800.0
2005-05-17 11:30:00,14.54,14.54,14.54,14.54,4000.0,14.54,14.54,14.54,14.54,4000.0
2005-05-17 11:40:00,14.54,14.55,14.54,14.55,2400.0,14.54,14.55,14.54,14.55,2400.0
2005-05-17 11:50:00,14.55,14.6,14.55,14.6,32800.0,14.55,14.6,14.55,14.6,32800.0
2005-05-17 12:00:00,14.59,14.59,14.59,14.59,400.0,14.59,14.59,14.59,14.59,400.0
2005-05-17 12:10:00,14.59,14.59,14.59,14.59,800.0,14.59,14.59,14.59,14.59,800.0
2005-05-17 12:20:00,14.6,14.6,14.58,14.58,8000.0,14.6,14.6,14.58,14.58,8000.0
2005-05-17 12:30:00,14.58,14.58,14.58,14.58,0.0,14.58,14.58,14.58,14.58,0.0
2005-05-17 12:40:00,14.56,14.57,14.55,14.56,3200.0,14.56,14.57,14.55,14.56,3200.0
2005-05-17 12:50:00,14.56,14.56,14.56,14.56,10000.0,14.56,14.56,14.56,14.56,10000.0
2005-05-17 13:00:00,14.57,14.58,14.56,14.58,2000.0,14.57,14.58,14.56,14.58,2000.0
2005-05-17 13:10:00,14.56,14.58,14.56,14.58,23200.0,14.56,14.58,14.56,14.58,23200.0
2005-05-17 13:20:00,14.57,14.59,14.57,14.59,17200.0,14.57,14.59,14.57,14.59,17200.0
2005-05-17 13:30:00,14.59,14.59,14.59,14.59,4400.0,14.59,14.59,14.59,14.59,4400.0
2005-05-17 13:40:00,14.61,14.61,14.61,14.61,2800.0,14.61,14.61,14.61,14.61,2800.0
2005-05-17 13:50:00,14.61,14.61,14.61,14.61,4000.0,14.61,14.61,14.61,14.61,4000.0
2005-05-17 14:00:00,14.6,14.6,14.6,14.6,1200.0,14.6,14.6,14.6,14.6,1200.0
2005-05-17 14:10:00,14.6,14.61,14.6,14.61,7600.0,14.6,14.61,14.6,14.61,7600.0
2005-05-17 14:20:00,14.61,14.61,14.6,14.6,6000.0,14.61,14.61,14.6,14.6,6000.0
2005-05-17 14:30:00,14.61,14.61,14.59,14.6,26400.0,14.61,14.61,14.59,14.6,26400.0
2005-05-17 14:40:00,14.59,14.61,14.59,14.61,2000.0,14.59,14.61,14.59,14.61,2000.0
2005-05-17 14:50:00,14.61,14.61,14.6,14.6,8800.0,14.61,14.61,14.6,14.6,8800.0
2005-05-17 15:00:00,14.61,14.61,14.6,14.6,16400.0,14.61,14.61,14.6,14.6,16400.0
2005-05-17 15:10:00,14.61,14.62,14.6,14.62,10400.0,14.61,14.62,14.6,14.62,10400.0
2005-05-17 15:20:00,14.62,14.62,14.61,14.61,6400.0,14.62,14.62,14.61,14.61,6400.0
2005-05-17 15:30:00,14.6,14.61,14.6,14.61,9200.0,14.6,14.61,14.6,14.61,9200.0
2005-05-17 15:40:00,14.61,14.61,14.61,14.61,8000.0,14.61,14.61,14.61,14.61,8000.0
2005-05-17 15:50:00,14.61,14.61,14.61,14.61,17600.0,14.61,14.61,14.61,14.61,17600.0
2005-05-18 09:30:00,14.56,14.65,14.52,14.65,26800.0,14.56,14.65,14.52,14.65,26800.0
2005-05-18 09:40:00,14.63,14.65,14.63,14.65,800.0,14.63,14.65,14.63,14.65,800.0
2005-05-18 09:50:00,14.63,14.63,14.63,14.63,800.0,14.63,14.63,14.63,14.63,800.0
2005-05-18 10:00:00,14.63,14.66,14.63,14.65,7200.0,14.63,14.66,14.63,14.65,7200.0
2005-05-18 10:10:00,14.65,14.66,14.63,14.63,16800.0,14.65,14.66,14.63,14.63,16800.0
2005-05-18 10:20:00,14.64,14.64,14.63,14.63,800.0,14.64,14.64,14.63,14.63,800.0
2005-05-18 10:30:00,14.63,14.63,14.63,14.63,800.0,14.63,14.63,14.63,14.63,800.0
2005-05-18 10:40:00,14.64,14.64,14.63,14.63,5200.0,14.64,14.64,14.63,14.63,5200.0
2005-05-18 10:50:00,14.64,14.64,14.63,14.63,23200.0,14.64,14.64,14.63,14.63,23200.0
2005-05-18 11:00:00,14.62,14.62,14.62,14.62,1200.0,14.62,14.62,14.62,14.62,1200.0
2005-05-18 11:10:00,14.62,14.62,14.62,14.62,2000.0,14.62,14.62,14.62,14.62,2000.0
2005-05-18 11:20:00,14.62,14.63,14.62,14.63,8000.0,14.62,14.63,14.62,14.63,8000.0
2005-05-18 11:30:00,14.63,14.65,14.63,14.65,4400.0,14.63,14.65,14.63,14.65,4400.0
2005-05-18 11:40:00,14.63,14.64,14.63,14.64,2400.0,14.63,14.64,14.63,14.64,2400.0
2005-05-18 11:50:00,14.65,14.65,14.64,14.64,10000.0,14.65,14.65,14.64,14.64,10000.0
2005-05-18 12:00:00,14.65,14.65,14.65,14.65,8000.0,14.65,14.65,14.65,14.65,8000.0
2005-05-18 12:10:00,14.65,14.65,14.65,14.65,5600.0,14.65,14.65,14.65,14.65,5600.0
2005-05-18 12:20:00,14.65,14.65,14.65,14.65,11200.0,14.65,14.65,14.65,14.65,11200.0
2005-05-18 12:30:00,14.65,14.65,14.65,14.65,9600.0,14.65,14.65,14.65,14.65,9600.0
2005-05-18 12:40:00,14.65,14.65,14.65,14.65,20800.0,14.65,14.65,14.65,14.65,20800.0
2005-05-18 12:50:00,14.65,14.65,14.65,14.65,2000.0,14.65,14.65,14.65,14.65,2000.0
2005-05-18 13:00:00,14.68,14.68,14.68,14.68,2400.0,14.68,14.68,14.68,14.68,2400.0
2005-05-18 13:10:00,14.69,14.7,14.68,14.68,6000.0,14.69,14.7,14.68,14.68,6000.0
2005-05-18 13:20:00,14.68,14.68,14.68,14.68,0.0,14.68,14.68,14.68,14.68,0.0
2005-05-18 13:30:00,14.69,14.69,14.69,14.69,400.0,14.69,14.69,14.69,14.69,400.0
2005-05-18 13:40:00,14.7,14.71,14.7,14.71,5200.0,14.7,14.71,14.7,14.71,5200.0
2005-05-18 13:50:00,14.71,14.71,14.66,14.68,20800.0,14.71,14.71,14.66,14.68,20800.0
2005-05-18 14:00:00,14.68,14.68,14.68,14.68,0.0,14.68,14.68,14.68,14.68,0.0
2005-05-18 14:10:00,14.66,14.66,14.66,14.66,1600.0,14.66,14.66,14.66,14.66,1600.0
2005-05-18 14:20:00,14.67,14.69,14.67,14.69,1600.0,14.67,14.69,14.67,14.69,1600.0
2005-05-18 14:30:00,14.67,14.69,14.67,14.68,10800.0,14.67,14.69,14.67,14.68,10800.0
2005-05-18 14:40:00,14.68,14.68,14.67,14.67,8800.0,14.68,14.68,14.67,14.67,8800.0
2005-05-18 14:50:00,14.68,14.68,14.67,14.68,3200.0,14.68,14.68,14.67,14.68,3200.0
2005-05-18 15:00:00,14.68,14.68,14.67,14.67,4000.0,14.68,14.68,14.67,14.67,4000.0
2005-05-18 15:10:00,14.67,14.68,14.67,14.68,8800.0,14.67,14.68,14.67,14.68,8800.0
2005-05-18 15:20:00,14.68,14.68,14.67,14.67,8800.0,14.68,14.68,14.67,14.67,8800.0
2005-05-18 15:30:00,14.67,14.67,14.65,14.66,28000.0,14.67,14.67,14.65,14.66,28000.0
2005-05-18 15:40:00,14.65,14.66,14.65,14.65,11600.0,14.65,14.66,14.65,14.65,11600.0
2005-05-18 15:50:00,14.65,14.65,14.64,14.65,30800.0,14.65,14.65,14.64,14.65,30800.0
2005-05-19 09:30:00,14.75,14.76,14.66,14.7,41200.0,14.75,14.76,14.66,14.7,41200.0
2005-05-19 09:40:00,14.69,14.69,14.63,14.65,10400.0,14.69,14.69,14.63,14.65,10400.0
2005-05-19 09:50:00,14.65,14.67,14.64,14.65,28000.0,14.65,14.67,14.64,14.65,28000.0
2005-05-19 10:00:00,14.66,14.67,14.66,14.66,6400.0,14.66,14.67,14.66,14.66,6400.0
2005-05-19 10:10:00,14.66,14.66,14.58,14.6,41200.0,14.66,14.66,14.58,14.6,41200.0
2005-05-19 10:20:00,14.6,14.88,14.6,14.62,25600.0,14.6,14.88,14.6,14.62,25600.0
2005-05-19 10:30:00,14.63,14.63,14.6,14.6,7600.0,14.63,14.63,14.6,14.6,7600.0
2005-05-19 10:40:00,14.61,14.62,14.61,14.62,1200.0,14.61,14.62,14.61,14.62,1200.0
2005-05-19 10:50:00,14.62,14.68,14.62,14.65,28800.0,14.62,14.68,14.62,14.65,28800.0
2005-05-19 11:00:00,14.65,14.67,14.62,14.63,8000.0,14.65,14.67,14.62,14.63,8000.0
2005-05-19 11:10:00,14.66,14.69,14.63,14.66,30000.0,14.66,14.69,14.63,14.66,30000.0
2005-05-19 11:20:00,14.69,14.69,14.63,14.65,22400.0,14.69,14.69,14.63,14.65,22400.0
2005-05-19 11:30:00,14.65,14.69,14.64,14.69,5200.0,14.65,14.69,14.64,14.69,5200.0
2005-05-19 11:40:00,14.7,14.71,14.68,14.71,1200.0,14.7,14.71,14.68,14.71,1200.0
2005-05-19 11:50:00,14.71,14.71,14.68,14.68,6000.0,14.71,14.71,14.68,14.68,6000.0
2005-05-19 12:00:00,14.68,14.68,14.65,14.66,11600.0,14.68,14.68,14.65,14.66,11600.0
2005-05-19 12:10:00,14.67,14.67,14.65,14.66,5600.0,14.67,14.67,14.65,14.66,5600.0
2005-05-19 12:20:00,14.65,14.71,14.65,14.68,30800.0,14.65,14.71,14.65,14.68,30800.0
2005-05-19 12:30:00,14.68,14.7,14.68,14.7,4000.0,14.68,14.7,14.68,14.7,4000.0
2005-05-19 12:40:00,14.7,14.7,14.67,14.67,8800.0,14.7,14.7,14.67,14.67,8800.0
2005-05-19 12:50:00,14.66,14.69,14.66,14.67,2800.0,14.66,14.69,14.66,14.67,2800.0
2005-05-19 13:00:00,14.69,14.71,14.66,14.68,23600.0,14.69,14.71,14.66,14.68,23600.0
2005-05-19 13:10:00,14.7,14.72,14.7,14.72,4400.0,14.7,14.72,14.7,14.72,4400.0
2005-05-19 13:20:00,14.72,14.72,14.72,14.72,400.0,14.72,14.72,14.72,14.72,400.0
2005-05-19 13:30:00,14.72,14.73,14.66,14.66,12800.0,14.72,14.73,14.66,14.66,12800.0
2005-05-19 13:40:00,14.66,14.66,14.65,14.65,4000.0,14.66,14.66,14.65,14.65,4000.0
2005-05-19 13:50:00,14.65,14.65,14.6,14.6,3600.0,14.65,14.65,14.6,14.6,3600.0
2005-05-19 14:00:00,14.63,14.63,14.6,14.63,2400.0,14.63,14.63,14.6,14.63,2400.0
2005-05-19 14:10:00,14.63,14.65,14.63,14.65,7600.0,14.63,14.65,14.63,14.65,7600.0
2005-05-19 14:20:00,14.65,14.92,14.64,14.67,24400.0,14.65,14.92,14.64,14.67,24400.0
2005-05-19 14:30:00,14.69,14.69,14.66,14.66,11600.0,14.69,14.69,14.66,14.66,11600.0
2005-05-19 14:40:00,14.65,14.65,14.58,14.59,16800.0,14.65,14.65,14.58,14.59,16800.0
2005-05-19 14:50:00,14.69,14.69,14.58,14.6,14000.0,14.69,14.69,14.58,14.6,14000.0
2005-05-19 15:00:00,14.59,14.67,14.59,14.67,13600.0,14.59,14.67,14.59,14.67,13600.0
2005-05-19 15:10:00,14.66,14.67,14.61,14.61,51600.0,14.66,14.67,14.61,14.61,51600.0
2005-05-19 15:20:00,14.62,14.63,14.61,14.61,19200.0,14.62,14.63,14.61,14.61,19200.0
2005-05-19 15:30:00,14.63,14.65,14.61,14.65,17600.0,14.63,14.65,14.61,14.65,17600.0
2005-05-19 15:40:00,14.65,14.65,14.58,14.58,45600.0,14.65,14.65,14.58,14.58,45600.0
2005-05-19 15:50:00,14.59,14.63,14.59,14.62,45200.0,14.59,14.63,14.59,14.62,45200.0
2005-05-20 09:30:00,14.53,14.56,14.53,14.53,13200.0,14.53,14.56,14.53,14.53,13200.0
2005-05-20 09:40:00,14.55,14.55,14.53,14.53,5200.0,14.55,14.55,14.53,14.53,5200.0
2005-05-20 09:50:00,14.53,14.56,14.53,14.55,3200.0,14.53,14.56,14.53,14.55,3200.0
2005-05-20 10:00:00,14.51,14.51,14.51,14.51,400.0,14.51,14.51,14.51,14.51,400.0
2005-05-20 10:10:00,14.55,14.55,14.52,14.52,800.0,14.55,14.55,14.52,14.52,800.0
2005-05-20 10:20:00,14.53,14.55,14.53,14.55,3200.0,14.53,14.55,14.53,14.55,3200.0
2005-05-20 10:30:00,14.55,14.55,14.55,14.55,4800.0,14.55,14.55,14.55,14.55,4800.0
2005-05-20 10:40:00,14.55,14.55,14.55,14.55,2400.0,14.55,14.55,14.55,14.55,2400.0
2005-05-20 10:50:00,14.56,14.56,14.54,14.55,6400.0,14.56,14.56,14.54,14.55,6400.0
2005-05-20 11:00:00,14.52,14.56,14.52,14.56,2400.0,14.52,14.56,14.52,14.56,2400.0
2005-05-20 11:10:00,14.53,14.53,14.52,14.52,16800.0,14.53,14.53,14.52,14.52,16800.0
2005-05-20 11:20:00,14.52,14.55,14.52,14.55,11600.0,14.52,14.55,14.52,14.55,11600.0
2005-05-20 11:30:00,14.55,14.55,14.53,14.53,4400.0,14.55,14.55,14.53,14.53,4400.0
2005-05-20 11:40:00,14.54,14.54,14.52,14.52,3200.0,14.54,14.54,14.52,14.52,3200.0
2005-05-20 11:50:00,14.54,14.55,14.54,14.55,1200.0,14.54,14.55,14.54,14.55,1200.0
2005-05-20 12:00:00,14.55,14.55,14.54,14.55,5200.0,14.55,14.55,14.54,14.55,5200.0
2005-05-20 12:10:00,14.55,14.55,14.54,14.54,6000.0,14.55,14.55,14.54,14.54,6000.0
2005-05-20 12:20:00,14.54,14.55,14.54,14.54,6000.0,14.54,14.55,14.54,14.54,6000.0
2005-05-20 12:30:00,14.54,14.56,14.54,14.56,39200.0,14.54,14.56,14.54,14.56,39200.0
2005-05-20 12:40:00,14.56,14.56,14.56,14.56,800.0,14.56,14.56,14.56,14.56,800.0
2005-05-20 12:50:00,14.57,14.59,14.57,14.59,1200.0,14.57,14.59,14.57,14.59,1200.0
2005-05-20 13:00:00,14.6,14.64,14.6,14.63,26800.0,14.6,14.64,14.6,14.63,26800.0
2005-05-20 13:10:00,14.63,14.64,14.63,14.64,800.0,14.63,14.64,14.63,14.64,800.0
2005-05-20 13:20:00,14.62,14.63,14.62,14.63,2400.0,14.62,14.63,14.62,14.63,2400.0
2005-05-20 13:30:00,14.63,14.63,14.63,14.63,1200.0,14.63,14.63,14.63,14.63,1200.0
2005-05-20 13:40:00,14.63,14.63,14.63,14.63,400.0,14.63,14.63,14.63,14.63,400.0
2005-05-20 13:50:00,14.67,14.67,14.67,14.67,400.0,14.67,14.67,14.67,14.67,400.0
2005-05-20 14:00:00,14.65,14.66,14.63,14.63,7200.0,14.65,14.66,14.63,14.63,7200.0
2005-05-20 14:10:00,14.65,14.7,14.65,14.69,21600.0,14.65,14.7,14.65,14.69,21600.0
2005-05-20 14:20:00,14.69,14.71,14.69,14.7,20800.0,14.69,14.71,14.69,14.7,20800.0
2005-05-20 14:30:00,14.72,14.72,14.69,14.69,3600.0,14.72,14.72,14.69,14.69,3600.0
2005-05-20 14:40:00,14.7,14.71,14.7,14.7,18400.0,14.7,14.71,14.7,14.7,18400.0
2005-05-20 14:50:00,14.7,14.7,14.7,14.7,0.0,14.7,14.7,14.7,14.7,0.0
2005-05-20 15:00:00,14.71,14.71,14.71,14.71,9200.0,14.71,14.71,14.71,14.71,9200.0
2005-05-20 15:10:00,14.71,14.71,14.71,14.71,1600.0,14.71,14.71,14.71,14.71,1600.0
2005-05-20 15:20:00,14.7,14.71,14.7,14.7,2800.0,14.7,14.71,14.7,14.7,2800.0
2005-05-20 15:30:00,14.71,14.71,14.7,14.7,4400.0,14.71,14.71,14.7,14.7,4400.0
2005-05-20 15:40:00,14.71,14.72,14.71,14.71,12800.0,14.71,14.72,14.71,14.71,12800.0
2005-05-20 15:50:00,14.71,14.75,14.71,14.75,64400.0,14.71,14.75,14.71,14.75,64400.0
2005-05-23 09:30:00,14.72,14.75,14.68,14.75,6800.0,14.72,14.75,14.68,14.75,6800.0
2005-05-23 09:40:00,14.72,14.72,14.72,14.72,800.0,14.72,14.72,14.72,14.72,800.0
2005-05-23 09:50:00,14.73,14.74,14.73,14.74,1200.0,14.73,14.74,14.73,14.74,1200.0
2005-05-23 10:00:00,14.75,14.82,14.75,14.8,14800.0,14.75,14.82,14.75,14.8,14800.0
2005-05-23 10:10:00,14.77,14.77,14.76,14.76,1200.0,14.77,14.77,14.76,14.76,1200.0
2005-05-23 10:20:00,14.77,14.79,14.77,14.77,8800.0,14.77,14.79,14.77,14.77,8800.0
2005-05-23 10:30:00,14.79,14.79,14.77,14.77,800.0,14.79,14.79,14.77,14.77,800.0
2005-05-23 10:40:00,14.78,14.78,14.76,14.76,8400.0,14.78,14.78,14.76,14.76,8400.0
2005-05-23 10:50:00,14.76,14.77,14.76,14.76,10000.0,14.76,14.77,14.76,14.76,10000.0
2005-05-23 11:00:00,14.76,14.78,14.76,14.78,2000.0,14.76,14.78,14.76,14.78,2000.0
2005-05-23 11:10:00,14.8,14.82,14.8,14.81,3200.0,14.8,14.82,14.8,14.81,3200.0
2005-05-23 11:20:00,14.8,14.83,14.8,14.83,11600.0,14.8,14.83,14.8,14.83,11600.0
2005-05-23 11:30:00,14.83,14.9,14.83,14.9,61600.0,14.83,14.9,14.83,14.9,61600.0
2005-05-23 11:40:00,14.91,14.92,14.91,14.91,10000.0,14.91,14.92,14.91,14.91,10000.0
2005-05-23 11:50:00,14.91,14.96,14.91,14.96,18400.0,14.91,14.96,14.91,14.96,18400.0
2005-05-23 12:00:00,14.96,14.97,14.95,14.96,13200.0,14.96,14.97,14.95,14.96,13200.0
2005-05-23 12:10:00,14.95,14.95,14.95,14.95,1200.0,14.95,14.95,14.95,14.95,1200.0
2005-05-23 12:20:00,14.96,14.96,14.91,14.91,8400.0,14.96,14.96,14.91,14.91,8400.0
2005-05-23 12:30:00,14.91,14.91,14.9,14.9,6400.0,14.91,14.91,14.9,14.9,6400.0
2005-05-23 12:40:00,14.91,14.93,14.9,14.93,6000.0,14.91,14.93,14.9,14.93,6000.0
2005-05-23 12:50:00,14.93,14.99,14.93,14.99,9200.0,14.93,14.99,14.93,14.99,9200.0
2005-05-23 13:00:00,14.98,14.98,14.97,14.97,5200.0,14.98,14.98,14.97,14.97,5200.0
2005-05-23 13:10:00,14.97,14.99,14.97,14.99,10800.0,14.97,14.99,14.97,14.99,10800.0
2005-05-23 13:20:00,14.9,15.0,14.9,15.0,18800.0,14.9,15.0,14.9,15.0,18800.0
2005-05-23 13:30:00,15.0,15.0,14.99,15.0,14800.0,15.0,15.0,14.99,15.0,14800.0
2005-05-23 13:40:00,15.0,15.0,15.0,15.0,0.0,15.0,15.0,15.0,15.0,0.0
2005-05-23 13:50:00,14.99,14.99,14.99,14.99,2800.0,14.99,14.99,14.99,14.99,2800.0
2005-05-23 14:00:00,14.99,15.0,14.99,14.99,19200.0,14.99,15.0,14.99,14.99,19200.0
2005-05-23 14:10:00,14.99,14.99,14.96,14.96,13200.0,14.99,14.99,14.96,14.96,13200.0
2005-05-23 14:20:00,14.97,14.98,14.97,14.98,3600.0,14.97,14.98,14.97,14.98,3600.0
2005-05-23 14:30:00,14.98,14.98,14.97,14.97,2800.0,14.98,14.98,14.97,14.97,2800.0
2005-05-23 14:40:00,14.98,14.98,14.97,14.97,1600.0,14.98,14.98,14.97,14.97,1600.0
2005-05-23 14:50:00,14.97,14.97,14.97,14.97,4000.0,14.97,14.97,14.97,14.97,4000.0
2005-05-23 15:00:00,14.96,14.96,14.93,14.93,16800.0,14.96,14.96,14.93,14.93,16800.0
2005-05-23 15:10:00,14.94,14.94,14.93,14.94,4800.0,14.94,14.94,14.93,14.94,4800.0
2005-05-23 15:20:00,14.93,14.94,14.88,14.88,29600.0,14.93,14.94,14.88,14.88,29600.0
2005-05-23 15:30:00,14.88,14.9,14.88,14.89,12400.0,14.88,14.9,14.88,14.89,12400.0
2005-05-23 15:40:00,14.9,14.9,14.85,14.85,16800.0,14.9,14.9,14.85,14.85,16800.0
2005-05-23 15:50:00,14.85,14.86,14.81,14.81,33200.0,14.85,14.86,14.81,14.81,33200.0
2005-05-24 09:30:00,14.76,14.76,14.73,14.73,17200.0,14.76,14.76,14.73,14.73,17200.0
2005-05-24 09:40:00,14.74,14.74,14.72,14.73,3600.0,14.74,14.74,14.72,14.73,3600.0
2005-05-24 09:50:00,14.74,14.74,14.72,14.73,12800.0,14.74,14.74,14.72,14.73,12800.0
2005-05-24 10:00:00,14.73,14.73,14.67,14.69,6000.0,14.73,14.73,14.67,14.69,6000.0
2005-05-24 10:10:00,14.7,14.7,14.69,14.69,2400.0,14.7,14.7,14.69,14.69,2400.0
2005-05-24 10:20:00,14.71,14.71,14.71,14.71,800.0,14.71,14.71,14.71,14.71,800.0
2005-05-24 10:30:00,14.69,14.69,14.69,14.69,5200.0,14.69,14.69,14.69,14.69,5200.0
2005-05-24 10:40:00,14.7,14.7,14.7,14.7,400.0,14.7,14.7,14.7,14.7,400.0
2005-05-24 10:50:00,14.7,14.71,14.69,14.69,10800.0,14.7,14.71,14.69,14.69,10800.0
2005-05-24 11:00:00,14.69,14.69,14.69,14.69,4000.0,14.69,14.69,14.69,14.69,4000.0
2005-05-24 11:10:00,14.68,14.68,14.68,14.68,800.0,14.68,14.68,14.68,14.68,800.0
2005-05-24 11:20:00,14.68,14.68,14.67,14.67,3200.0,14.68,14.68,14.67,14.67,3200.0
2005-05-24 11:30:00,14.67,14.67,14.66,14.66,4400.0,14.67,14.67,14.66,14.66,4400.0
2005-05-24 11:40:00,14.65,14.65,14.65,14.65,2400.0,14.65,14.65,14.65,14.65,2400.0
2005-05-24 11:50:00,14.65,14.65,14.63,14.63,2000.0,14.65,14.65,14.63,14.63,2000.0
2005-05-24 12:00:00,14.63,14.66,14.63,14.66,3600.0,14.63,14.66,14.63,14.66,3600.0
2005-05-24 12:10:00,14.65,14.67,14.65,14.67,2800.0,14.65,14.67,14.65,14.67,2800.0
2005-05-24 12:20:00,14.65,14.66,14.64,14.64,4400.0,14.65,14.66,14.64,14.64,4400.0
2005-05-24 12:30:00,14.65,14.65,14.65,14.65,2000.0,14.65,14.65,14.65,14.65,2000.0
2005-05-24 12:40:00,14.65,14.65,14.65,14.65,0.0,14.65,14.65,14.65,14.65,0.0
2005-05-24 12:50:00,14.65,14.65,14.65,14.65,0.0,14.65,14.65,14.65,14.65,0.0
2005-05-24 13:00:00,14.65,14.66,14.65,14.66,2000.0,14.65,14.66,14.65,14.66,2000.0
2005-05-24 13:10:00,14.66,14.66,14.66,14.66,0.0,14.66,14.66,14.66,14.66,0.0
2005-05-24 13:20:00,14.63,14.63,14.63,14.63,400.0,14.63,14.63,14.63,14.63,400.0
2005-05-24 13:30:00,14.63,14.63,14.63,14.63,0.0,14.63,14.63,14.63,14.63,0.0
2005-05-24 13:40:00,14.64,14.64,14.64,14.64,800.0,14.64,14.64,14.64,14.64,800.0
2005-05-24 13:50:00,14.65,14.65,14.65,14.65,400.0,14.65,14.65,14.65,14.65,400.0
2005-05-24 14:00:00,14.63,14.65,14.63,14.65,1600.0,14.63,14.65,14.63,14.65,1600.0
2005-05-24 14:10:00,14.64,14.65,14.63,14.64,18800.0,14.64,14.65,14.63,14.64,18800.0
2005-05-24 14:20:00,14.64,14.64,14.63,14.63,4800.0,14.64,14.64,14.63,14.63,4800.0
2005-05-24 14:30:00,14.63,14.64,14.63,14.64,2800.0,14.63,14.64,14.63,14.64,2800.0
2005-05-24 14:40:00,14.64,14.65,14.64,14.65,6400.0,14.64,14.65,14.64,14.65,6400.0
2005-05-24 14:50:00,14.64,14.65,14.64,14.65,3600.0,14.64,14.65,14.64,14.65,3600.0
2005-05-24 15:00:00,14.65,14.65,14.65,14.65,5600.0,14.65,14.65,14.65,14.65,5600.0
2005-05-24 15:10:00,14.65,14.65,14.65,14.65,2800.0,14.65,14.65,14.65,14.65,2800.0
2005-05-24 15:20:00,14.65,14.72,14.65,14.71,16000.0,14.65,14.72,14.65,14.71,16000.0
2005-05-24 15:30:00,14.72,14.74,14.72,14.73,15600.0,14.72,14.74,14.72,14.73,15600.0
2005-05-24 15:40:00,14.73,14.73,14.72,14.72,11200.0,14.73,14.73,14.72,14.72,11200.0
2005-05-24 15:50:00,14.72,14.72,14.7,14.7,12000.0,14.72,14.72,14.7,14.7,12000.0
2005-05-25 09:30:00,14.63,14.68,14.62,14.65,3600.0,14.63,14.68,14.62,14.65,3600.0
2005-05-25 09:40:00,14.65,14.66,14.63,14.65,1600.0,14.65,14.66,14.63,14.65,1600.0
2005-05-25 09:50:00,14.65,14.65,14.63,14.63,800.0,14.65,14.65,14.63,14.63,800.0
2005-05-25 10:00:00,14.64,14.64,14.63,14.64,2800.0,14.64,14.64,14.63,14.64,2800.0
2005-05-25 10:10:00,14.65,14.65,14.63,14.63,12000.0,14.65,14.65,14.63,14.63,12000.0
2005-05-25 10:20:00,14.59,14.59,14.58,14.58,4000.0,14.59,14.59,14.58,14.58,4000.0
2005-05-25 10:30:00,14.57,14.57,14.53,14.53,2400.0,14.57,14.57,14.53,14.53,2400.0
2005-05-25 10:40:00,14.53,14.53,14.53,14.53,800.0,14.53,14.53,14.53,14.53,800.0
2005-05-25 10:50:00,14.53,14.53,14.53,14.53,400.0,14.53,14.53,14.53,14.53,400.0
2005-05-25 11:00:00,14.53,14.53,14.5,14.5,12400.0,14.53,14.53,14.5,14.5,12400.0
2005-05-25 11:10:00,14.5,14.52,14.47,14.49,13200.0,14.5,14.52,14.47,14.49,13200.0
2005-05-25 11:20:00,14.49,14.49,14.49,14.49,0.0,14.49,14.49,14.49,14.49,0.0
2005-05-25 11:30:00,14.53,14.56,14.53,14.54,2000.0,14.53,14.56,14.53,14.54,2000.0
2005-05-25 11:40:00,14.55,14.55,14.55,14.55,400.0,14.55,14.55,14.55,14.55,400.0
2005-05-25 11:50:00,14.53,14.57,14.53,14.54,16400.0,14.53,14.57,14.53,14.54,16400.0
2005-05-25 12:00:00,14.54,14.56,14.53,14.56,9200.0,14.54,14.56,14.53,14.56,9200.0
2005-05-25 12:10:00,14.53,14.54,14.53,14.54,1200.0,14.53,14.54,14.53,14.54,1200.0
2005-05-25 12:20:00,14.54,14.54,14.51,14.51,2400.0,14.54,14.54,14.51,14.51,2400.0
2005-05-25 12:30:00,14.51,14.51,14.51,14.51,2400.0,14.51,14.51,14.51,14.51,2400.0
2005-05-25 12:40:00,14.5,14.5,14.48,14.48,3600.0,14.5,14.5,14.48,14.48,3600.0
2005-05-25 12:50:00,14.49,14.49,14.47,14.47,4000.0,14.49,14.49,14.47,14.47,4000.0
2005-05-25 13:00:00,14.48,14.48,14.47,14.47,2000.0,14.48,14.48,14.47,14.47,2000.0
2005-05-25 13:10:00,14.48,14.48,14.48,14.48,1600.0,14.48,14.48,14.48,14.48,1600.0
2005-05-25 13:20:00,14.48,14.48,14.47,14.47,800.0,14.48,14.48,14.47,14.47,800.0
2005-05-25 13:30:00,14.49,14.49,14.48,14.49,1200.0,14.49,14.49,14.48,14.49,1200.0
2005-05-25 13:40:00,14.48,14.48,14.48,14.48,400.0,14.48,14.48,14.48,14.48,400.0
2005-05-25 13:50:00,14.49,14.49,14.49,14.49,400.0,14.49,14.49,14.49,14.49,400.0
2005-05-25 14:00:00,14.5,14.5,14.5,14.5,400.0,14.5,14.5,14.5,14.5,400.0
2005-05-25 14:10:00,14.49,14.5,14.49,14.49,1600.0,14.49,14.5,14.49,14.49,1600.0
2005-05-25 14:20:00,14.49,14.5,14.49,14.49,3600.0,14.49,14.5,14.49,14.49,3600.0
2005-05-25 14:30:00,14.51,14.54,14.51,14.53,4400.0,14.51,14.54,14.51,14.53,4400.0
2005-05-25 14:40:00,14.53,14.54,14.53,14.54,3200.0,14.53,14.54,14.53,14.54,3200.0
2005-05-25 14:50:00,14.53,14.53,14.52,14.52,2000.0,14.53,14.53,14.52,14.52,2000.0
2005-05-25 15:00:00,14.53,14.53,14.52,14.53,2400.0,14.53,14.53,14.52,14.53,2400.0
2005-05-25 15:10:00,14.53,14.56,14.53,14.55,3600.0,14.53,14.56,14.53,14.55,3600.0
2005-05-25 15:20:00,14.55,14.55,14.55,14.55,4000.0,14.55,14.55,14.55,14.55,4000.0
2005-05-25 15:30:00,14.55,14.57,14.55,14.56,15200.0,14.55,14.57,14.55,14.56,15200.0
2005-05-25 15:40:00,14.56,14.57,14.56,14.56,8000.0,14.56,14.57,14.56,14.56,8000.0
2005-05-25 15:50:00,14.56,14.56,14.47,14.47,23200.0,14.56,14.56,14.47,14.47,23200.0
2005-05-26 09:30:00,14.47,14.58,14.47,14.52,4000.0,14.47,14.58,14.47,14.52,4000.0
2005-05-26 09:40:00,14.53,14.58,14.53,14.53,1600.0,14.53,14.58,14.53,14.53,1600.0
2005-05-26 09:50:00,14.53,14.54,14.53,14.54,3600.0,14.53,14.54,14.53,14.54,3600.0
2005-05-26 10:00:00,14.58,14.58,14.55,14.55,3200.0,14.58,14.58,14.55,14.55,3200.0
2005-05-26 10:10:00,14.55,14.55,14.55,14.55,0.0,14.55,14.55,14.55,14.55,0.0
2005-05-26 10:20:00,14.56,14.56,14.56,14.56,1200.0,14.56,14.56,14.56,14.56,1200.0
2005-05-26 10:30:00,14.59,14.59,14.56,14.56,9600.0,14.59,14.59,14.56,14.56,9600.0
2005-05-26 10:40:00,14.56,14.57,14.54,14.54,2400.0,14.56,14.57,14.54,14.54,2400.0
2005-05-26 10:50:00,14.54,14.54,14.53,14.53,1200.0,14.54,14.54,14.53,14.53,1200.0
2005-05-26 11:00:00,14.54,14.54,14.53,14.54,2000.0,14.54,14.54,14.53,14.54,2000.0
2005-05-26 11:10:00,14.56,14.56,14.56,14.56,1600.0,14.56,14.56,14.56,14.56,1600.0
2005-05-26 11:20:00,14.57,14.57,14.57,14.57,400.0,14.57,14.57,14.57,14.57,400.0
2005-05-26 11:30:00,14.55,14.57,14.55,14.57,2400.0,14.55,14.57,14.55,14.57,2400.0
2005-05-26 11:40:00,14.58,14.58,14.56,14.57,2800.0,14.58,14.58,14.56,14.57,2800.0
2005-05-26 11:50:00,14.58,14.59,14.58,14.59,2000.0,14.58,14.59,14.58,14.59,2000.0
2005-05-26 12:00:00,14.57,14.59,14.57,14.59,2000.0,14.57,14.59,14.57,14.59,2000.0
2005-05-26 12:10:00,14.59,14.59,14.59,14.59,800.0,14.59,14.59,14.59,14.59,800.0
2005-05-26 12:20:00,14.57,14.57,14.54,14.54,3200.0,14.57,14.57,14.54,14.54,3200.0
2005-05-26 12:30:00,14.56,14.56,14.56,14.56,1200.0,14.56,14.56,14.56,14.56,1200.0
2005-05-26 12:40:00,14.55,14.56,14.55,14.56,1600.0,14.55,14.56,14.55,14.56,1600.0
2005-05-26 12:50:00,14.55,14.56,14.55,14.56,1600.0,14.55,14.56,14.55,14.56,1600.0
2005-05-26 13:00:00,14.57,14.57,14.57,14.57,800.0,14.57,14.57,14.57,14.57,800.0
2005-05-26 13:10:00,14.56,14.58,14.55,14.57,3200.0,14.56,14.58,14.55,14.57,3200.0
2005-05-26 13:20:00,14.57,14.57,14.55,14.55,800.0,14.57,14.57,14.55,14.55,800.0
2005-05-26 13:30:00,14.55,14.55,14.55,14.55,0.0,14.55,14.55,14.55,14.55,0.0
2005-05-26 13:40:00,14.56,14.57,14.55,14.55,2400.0,14.56,14.57,14.55,14.55,2400.0
2005-05-26 13:50:00,14.55,14.55,14.55,14.55,400.0,14.55,14.55,14.55,14.55,400.0
2005-05-26 14:00:00,14.54,14.54,14.53,14.53,6000.0,14.54,14.54,14.53,14.53,6000.0
2005-05-26 14:10:00,14.54,14.55,14.54,14.54,1600.0,14.54,14.55,14.54,14.54,1600.0
2005-05-26 14:20:00,14.54,14.54,14.54,14.54,0.0,14.54,14.54,14.54,14.54,0.0
2005-05-26 14:30:00,14.59,14.6,14.58,14.58,1600.0,14.59,14.6,14.58,14.58,1600.0
2005-05-26 14:40:00,14.59,14.6,14.58,14.59,14400.0,14.59,14.6,14.58,14.59,14400.0
2005-05-26 14:50:00,14.59,14.6,14.59,14.59,3200.0,14.59,14.6,14.59,14.59,3200.0
2005-05-26 15:00:00,14.59,14.6,14.59,14.59,7600.0,14.59,14.6,14.59,14.59,7600.0
2005-05-26 15:10:00,14.59,14.59,14.59,14.59,6400.0,14.59,14.59,14.59,14.59,6400.0
2005-05-26 15:20:00,14.59,14.59,14.58,14.58,2400.0,14.59,14.59,14.58,14.58,2400.0
2005-05-26 15:30:00,14.59,14.6,14.58,14.58,2400.0,14.59,14.6,14.58,14.58,2400.0
2005-05-26 15:40:00,14.61,14.62,14.6,14.62,6400.0,14.61,14.62,14.6,14.62,6400.0
2005-05-26 15:50:00,14.62,14.62,14.58,14.6,31200.0,14.62,14.62,14.58,14.6,31200.0
2005-05-27 09:30:00,14.57,14.57,14.51,14.53,8000.0,14.57,14.57,14.51,14.53,8000.0
2005-05-27 09:40:00,14.51,14.58,14.51,14.58,3200.0,14.51,14.58,14.51,14.58,3200.0
2005-05-27 09:50:00,14.54,14.58,14.5,14.58,4000.0,14.54,14.58,14.5,14.58,4000.0
2005-05-27 10:00:00,14.56,14.61,14.56,14.56,4400.0,14.56,14.61,14.56,14.56,4400.0
2005-05-27 10:10:00,14.6,14.6,14.6,14.6,1600.0,14.6,14.6,14.6,14.6,1600.0
2005-05-27 10:20:00,14.58,14.58,14.58,14.58,400.0,14.58,14.58,14.58,14.58,400.0
2005-05-27 10:30:00,14.57,14.57,14.55,14.55,3600.0,14.57,14.57,14.55,14.55,3600.0
2005-05-27 10:40:00,14.55,14.56,14.55,14.56,1600.0,14.55,14.56,14.55,14.56,1600.0
2005-05-27 10:50:00,14.56,14.56,14.56,14.56,0.0,14.56,14.56,14.56,14.56,0.0
2005-05-27 11:00:00,14.56,14.56,14.56,14.56,0.0,14.56,14.56,14.56,14.56,0.0
2005-05-27 11:10:00,14.56,14.56,14.56,14.56,0.0,14.56,14.56,14.56,14.56,0.0
2005-05-27 11:20:00,14.56,14.56,14.56,14.56,1200.0,14.56,14.56,14.56,14.56,1200.0
2005-05-27 11:30:00,14.56,14.56,14.56,14.56,11200.0,14.56,14.56,14.56,14.56,11200.0
2005-05-27 11:40:00,14.56,14.57,14.56,14.57,3600.0,14.56,14.57,14.56,14.57,3600.0
2005-05-27 11:50:00,14.57,14.57,14.57,14.57,0.0,14.57,14.57,14.57,14.57,0.0
2005-05-27 12:00:00,14.57,14.57,14.57,14.57,0.0,14.57,14.57,14.57,14.57,0.0
2005-05-27 12:10:00,14.56,14.58,14.56,14.58,1600.0,14.56,14.58,14.56,14.58,1600.0
2005-05-27 12:20:00,14.58,14.58,14.57,14.57,800.0,14.58,14.58,14.57,14.57,800.0
2005-05-27 12:30:00,14.57,14.57,14.57,14.57,800.0,14.57,14.57,14.57,14.57,800.0
2005-05-27 12:40:00,14.56,14.56,14.56,14.56,400.0,14.56,14.56,14.56,14.56,400.0
2005-05-27 12:50:00,14.56,14.57,14.56,14.57,800.0,14.56,14.57,14.56,14.57,800.0
2005-05-27 13:00:00,14.58,14.59,14.58,14.59,800.0,14.58,14.59,14.58,14.59,800.0
2005-05-27 13:10:00,14.6,14.6,14.6,14.6,400.0,14.6,14.6,14.6,14.6,400.0
2005-05-27 13:20:00,14.6,14.6,14.6,14.6,0.0,14.6,14.6,14.6,14.6,0.0
2005-05-27 13:30:00,14.6,14.6,14.6,14.6,0.0,14.6,14.6,14.6,14.6,0.0
2005-05-27 13:40:00,14.6,14.6,14.6,14.6,2400.0,14.6,14.6,14.6,14.6,2400.0
2005-05-27 13:50:00,14.6,14.6,14.6,14.6,7600.0,14.6,14.6,14.6,14.6,7600.0
2005-05-27 14:00:00,14.6,14.6,14.57,14.57,19600.0,14.6,14.6,14.57,14.57,19600.0
2005-05-27 14:10:00,14.56,14.58,14.56,14.56,6000.0,14.56,14.58,14.56,14.56,6000.0
2005-05-27 14:20:00,14.56,14.56,14.56,14.56,3200.0,14.56,14.56,14.56,14.56,3200.0
2005-05-27 14:30:00,14.57,14.57,14.57,14.57,1200.0,14.57,14.57,14.57,14.57,1200.0
2005-05-27 14:40:00,14.57,14.57,14.57,14.57,2000.0,14.57,14.57,14.57,14.57,2000.0
2005-05-27 14:50:00,14.57,14.58,14.57,14.58,1200.0,14.57,14.58,14.57,14.58,1200.0
2005-05-27 15:00:00,14.6,14.61,14.6,14.6,9600.0,14.6,14.61,14.6,14.6,9600.0
2005-05-27 15:10:00,14.6,14.6,14.59,14.6,4400.0,14.6,14.6,14.59,14.6,4400.0
2005-05-27 15:20:00,14.6,14.6,14.58,14.59,4400.0,14.6,14.6,14.58,14.59,4400.0
2005-05-27 15:30:00,14.59,14.6,14.59,14.59,3200.0,14.59,14.6,14.59,14.59,3200.0
2005-05-27 15:40:00,14.59,14.59,14.59,14.59,1600.0,14.59,14.59,14.59,14.59,1600.0
2005-05-27 15:50:00,14.6,14.6,14.56,14.57,10000.0,14.6,14.6,14.56,14.57,10000.0
2005-05-31 09:30:00,14.46,14.61,14.35,14.45,30800.0,14.46,14.61,14.35,14.45,30800.0
2005-05-31 09:40:00,14.43,14.45,14.41,14.42,10400.0,14.43,14.45,14.41,14.42,10400.0
2005-05-31 09:50:00,14.42,14.42,14.39,14.42,6000.0,14.42,14.42,14.39,14.42,6000.0
2005-05-31 10:00:00,14.42,14.43,14.39,14.39,2800.0,14.42,14.43,14.39,14.39,2800.0
2005-05-31 10:10:00,14.38,14.41,14.38,14.41,17200.0,14.38,14.41,14.38,14.41,17200.0
2005-05-31 10:20:00,14.4,14.41,14.4,14.4,8800.0,14.4,14.41,14.4,14.4,8800.0
2005-05-31 10:30:00,14.43,14.5,14.42,14.49,9200.0,14.43,14.5,14.42,14.49,9200.0
2005-05-31 10:40:00,14.51,14.51,14.5,14.5,2400.0,14.51,14.51,14.5,14.5,2400.0
2005-05-31 10:50:00,14.51,14.57,14.5,14.5,8400.0,14.51,14.57,14.5,14.5,8400.0
2005-05-31 11:00:00,14.5,14.5,14.45,14.45,8800.0,14.5,14.5,14.45,14.45,8800.0
2005-05-31 11:10:00,14.45,14.45,14.45,14.45,0.0,14.45,14.45,14.45,14.45,0.0
2005-05-31 11:20:00,14.46,14.46,14.45,14.45,2000.0,14.46,14.46,14.45,14.45,2000.0
2005-05-31 11:30:00,14.47,14.47,14.47,14.47,400.0,14.47,14.47,14.47,14.47,400.0
2005-05-31 11:40:00,14.48,14.48,14.48,14.48,4000.0,14.48,14.48,14.48,14.48,4000.0
2005-05-31 11:50:00,14.48,14.48,14.46,14.47,2800.0,14.48,14.48,14.46,14.47,2800.0
2005-05-31 12:00:00,14.47,14.47,14.47,14.47,2800.0,14.47,14.47,14.47,14.47,2800.0
2005-05-31 12:10:00,14.47,14.48,14.46,14.46,3200.0,14.47,14.48,14.46,14.46,3200.0
2005-05-31 12:20:00,14.46,14.46,14.44,14.44,4000.0,14.46,14.46,14.44,14.44,4000.0
2005-05-31 12:30:00,14.44,14.44,14.43,14.44,4000.0,14.44,14.44,14.43,14.44,4000.0
2005-05-31 12:40:00,14.45,14.45,14.45,14.45,400.0,14.45,14.45,14.45,14.45,400.0
2005-05-31 12:50:00,14.43,14.43,14.43,14.43,1600.0,14.43,14.43,14.43,14.43,1600.0
2005-05-31 13:00:00,14.42,14.44,14.42,14.44,6800.0,14.42,14.44,14.42,14.44,6800.0
2005-05-31 13:10:00,14.44,14.44,14.44,14.44,5200.0,14.44,14.44,14.44,14.44,5200.0
2005-05-31 13:20:00,14.44,14.44,14.44,14.44,800.0,14.44,14.44,14.44,14.44,800.0
2005-05-31 13:30:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2005-05-31 13:40:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2005-05-31 13:50:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2005-05-31 14:00:00,14.44,14.45,14.44,14.45,800.0,14.44,14.45,14.44,14.45,800.0
2005-05-31 14:10:00,14.46,14.46,14.45,14.45,800.0,14.46,14.46,14.45,14.45,800.0
2005-05-31 14:20:00,14.46,14.46,14.45,14.45,1600.0,14.46,14.46,14.45,14.45,1600.0
2005-05-31 14:30:00,14.46,14.46,14.45,14.46,4000.0,14.46,14.46,14.45,14.46,4000.0
2005-05-31 14:40:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2005-05-31 14:50:00,14.47,14.5,14.47,14.48,18400.0,14.47,14.5,14.47,14.48,18400.0
2005-05-31 15:00:00,14.49,14.51,14.48,14.51,9200.0,14.49,14.51,14.48,14.51,9200.0
2005-05-31 15:10:00,14.51,14.53,14.51,14.52,11600.0,14.51,14.53,14.51,14.52,11600.0
2005-05-31 15:20:00,14.54,14.56,14.54,14.55,16000.0,14.54,14.56,14.54,14.55,16000.0
2005-05-31 15:30:00,14.55,14.55,14.53,14.55,20400.0,14.55,14.55,14.53,14.55,20400.0
2005-05-31 15:40:00,14.55,14.55,14.51,14.53,19600.0,14.55,14.55,14.51,14.53,19600.0
2005-05-31 15:50:00,14.54,14.54,14.43,14.43,69200.0,14.54,14.54,14.43,14.43,69200.0
2005-06-01 09:30:00,14.49,14.49,14.37,14.4,7600.0,14.49,14.49,14.37,14.4,7600.0
2005-06-01 09:40:00,14.43,14.43,14.43,14.43,11600.0,14.43,14.43,14.43,14.43,11600.0
2005-06-01 09:50:00,14.43,14.45,14.43,14.45,13600.0,14.43,14.45,14.43,14.45,13600.0
2005-06-01 10:00:00,14.47,14.47,14.47,14.47,6400.0,14.47,14.47,14.47,14.47,6400.0
2005-06-01 10:10:00,14.49,14.49,14.49,14.49,5200.0,14.49,14.49,14.49,14.49,5200.0
2005-06-01 10:20:00,14.49,14.49,14.49,14.49,9200.0,14.49,14.49,14.49,14.49,9200.0
2005-06-01 10:30:00,14.49,14.5,14.49,14.49,10800.0,14.49,14.5,14.49,14.49,10800.0
2005-06-01 10:40:00,14.48,14.48,14.46,14.47,1200.0,14.48,14.48,14.46,14.47,1200.0
2005-06-01 10:50:00,14.45,14.45,14.44,14.44,800.0,14.45,14.45,14.44,14.44,800.0
2005-06-01 11:00:00,14.44,14.44,14.44,14.44,6000.0,14.44,14.44,14.44,14.44,6000.0
2005-06-01 11:10:00,14.44,14.44,14.42,14.43,11200.0,14.44,14.44,14.42,14.43,11200.0
2005-06-01 11:20:00,14.44,14.44,14.43,14.43,1200.0,14.44,14.44,14.43,14.43,1200.0
2005-06-01 11:30:00,14.43,14.43,14.43,14.43,3200.0,14.43,14.43,14.43,14.43,3200.0
2005-06-01 11:40:00,14.43,14.43,14.41,14.41,4000.0,14.43,14.43,14.41,14.41,4000.0
2005-06-01 11:50:00,14.42,14.43,14.42,14.43,15600.0,14.42,14.43,14.42,14.43,15600.0
2005-06-01 12:00:00,14.45,14.46,14.44,14.46,6800.0,14.45,14.46,14.44,14.46,6800.0
2005-06-01 12:10:00,14.46,14.46,14.44,14.46,16800.0,14.46,14.46,14.44,14.46,16800.0
2005-06-01 12:20:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2005-06-01 12:30:00,14.46,14.46,14.46,14.46,400.0,14.46,14.46,14.46,14.46,400.0
2005-06-01 12:40:00,14.46,14.47,14.46,14.47,4800.0,14.46,14.47,14.46,14.47,4800.0
2005-06-01 12:50:00,14.46,14.46,14.46,14.46,400.0,14.46,14.46,14.46,14.46,400.0
2005-06-01 13:00:00,14.46,14.46,14.46,14.46,0.0,14.46,14.46,14.46,14.46,0.0
2005-06-01 13:10:00,14.46,14.47,14.46,14.47,2800.0,14.46,14.47,14.46,14.47,2800.0
2005-06-01 13:20:00,14.47,14.47,14.45,14.45,9600.0,14.47,14.47,14.45,14.45,9600.0
2005-06-01 13:30:00,14.45,14.45,14.41,14.41,3600.0,14.45,14.45,14.41,14.41,3600.0
2005-06-01 13:40:00,14.41,14.41,14.41,14.41,0.0,14.41,14.41,14.41,14.41,0.0
2005-06-01 13:50:00,14.41,14.42,14.41,14.41,8800.0,14.41,14.42,14.41,14.41,8800.0
2005-06-01 14:00:00,14.43,14.43,14.43,14.43,1600.0,14.43,14.43,14.43,14.43,1600.0
2005-06-01 14:10:00,14.44,14.45,14.43,14.43,9600.0,14.44,14.45,14.43,14.43,9600.0
2005-06-01 14:20:00,14.42,14.42,14.41,14.41,1600.0,14.42,14.42,14.41,14.41,1600.0
2005-06-01 14:30:00,14.4,14.4,14.4,14.4,1600.0,14.4,14.4,14.4,14.4,1600.0
2005-06-01 14:40:00,14.4,14.4,14.38,14.38,11600.0,14.4,14.4,14.38,14.38,11600.0
2005-06-01 14:50:00,14.38,14.38,14.35,14.36,11200.0,14.38,14.38,14.35,14.36,11200.0
2005-06-01 15:00:00,14.35,14.39,14.35,14.39,10000.0,14.35,14.39,14.35,14.39,10000.0
2005-06-01 15:10:00,14.4,14.4,14.38,14.39,25200.0,14.4,14.4,14.38,14.39,25200.0
2005-06-01 15:20:00,14.39,14.43,14.39,14.41,12400.0,14.39,14.43,14.39,14.41,12400.0
2005-06-01 15:30:00,14.42,14.43,14.42,14.43,24800.0,14.42,14.43,14.42,14.43,24800.0
2005-06-01 15:40:00,14.43,14.43,14.42,14.43,10400.0,14.43,14.43,14.42,14.43,10400.0
2005-06-01 15:50:00,14.42,14.47,14.42,14.47,14000.0,14.42,14.47,14.42,14.47,14000.0
2005-06-02 09:30:00,14.42,14.53,14.38,14.38,8400.0,14.42,14.53,14.38,14.38,8400.0
2005-06-02 09:40:00,14.38,14.38,14.38,14.38,800.0,14.38,14.38,14.38,14.38,800.0
2005-06-02 09:50:00,14.38,14.4,14.38,14.38,5200.0,14.38,14.4,14.38,14.38,5200.0
2005-06-02 10:00:00,14.38,14.38,14.38,14.38,7200.0,14.38,14.38,14.38,14.38,7200.0
2005-06-02 10:10:00,14.38,14.38,14.33,14.33,4400.0,14.38,14.38,14.33,14.33,4400.0
2005-06-02 10:20:00,14.33,14.33,14.23,14.26,30800.0,14.33,14.33,14.23,14.26,30800.0
2005-06-02 10:30:00,14.26,14.26,14.25,14.25,2400.0,14.26,14.26,14.25,14.25,2400.0
2005-06-02 10:40:00,14.26,14.31,14.26,14.31,8400.0,14.26,14.31,14.26,14.31,8400.0
2005-06-02 10:50:00,14.3,14.3,14.25,14.25,10000.0,14.3,14.3,14.25,14.25,10000.0
2005-06-02 11:00:00,14.25,14.25,14.21,14.22,10000.0,14.25,14.25,14.21,14.22,10000.0
2005-06-02 11:10:00,14.23,14.24,14.21,14.24,6000.0,14.23,14.24,14.21,14.24,6000.0
2005-06-02 11:20:00,14.24,14.26,14.24,14.24,11200.0,14.24,14.26,14.24,14.24,11200.0
2005-06-02 11:30:00,14.24,14.26,14.22,14.22,6400.0,14.24,14.26,14.22,14.22,6400.0
2005-06-02 11:40:00,14.22,14.28,14.22,14.26,8800.0,14.22,14.28,14.22,14.26,8800.0
2005-06-02 11:50:00,14.25,14.25,14.21,14.21,13200.0,14.25,14.25,14.21,14.21,13200.0
2005-06-02 12:00:00,14.21,14.26,14.21,14.21,27200.0,14.21,14.26,14.21,14.21,27200.0
2005-06-02 12:10:00,14.22,14.22,14.2,14.2,10400.0,14.22,14.22,14.2,14.2,10400.0
2005-06-02 12:20:00,14.2,14.2,14.18,14.19,8800.0,14.2,14.2,14.18,14.19,8800.0
2005-06-02 12:30:00,14.19,14.2,14.18,14.18,6800.0,14.19,14.2,14.18,14.18,6800.0
2005-06-02 12:40:00,14.19,14.19,14.18,14.19,9200.0,14.19,14.19,14.18,14.19,9200.0
2005-06-02 12:50:00,14.18,14.18,14.14,14.15,4000.0,14.18,14.18,14.14,14.15,4000.0
2005-06-02 13:00:00,14.14,14.14,14.12,14.12,5200.0,14.14,14.14,14.12,14.12,5200.0
2005-06-02 13:10:00,14.11,14.13,14.06,14.13,33600.0,14.11,14.13,14.06,14.13,33600.0
2005-06-02 13:20:00,14.13,14.13,14.09,14.1,12800.0,14.13,14.13,14.09,14.1,12800.0
2005-06-02 13:30:00,14.11,14.11,14.1,14.11,1200.0,14.11,14.11,14.1,14.11,1200.0
2005-06-02 13:40:00,14.11,14.11,14.1,14.11,3200.0,14.11,14.11,14.1,14.11,3200.0
2005-06-02 13:50:00,14.11,14.21,14.11,14.15,39200.0,14.11,14.21,14.11,14.15,39200.0
2005-06-02 14:00:00,14.15,14.18,14.15,14.17,7600.0,14.15,14.18,14.15,14.17,7600.0
2005-06-02 14:10:00,14.18,14.18,14.17,14.17,800.0,14.18,14.18,14.17,14.17,800.0
2005-06-02 14:20:00,14.18,14.18,14.18,14.18,3600.0,14.18,14.18,14.18,14.18,3600.0
2005-06-02 14:30:00,14.19,14.19,14.19,14.19,800.0,14.19,14.19,14.19,14.19,800.0
2005-06-02 14:40:00,14.2,14.2,14.19,14.2,4000.0,14.2,14.2,14.19,14.2,4000.0
2005-06-02 14:50:00,14.2,14.2,14.2,14.2,8800.0,14.2,14.2,14.2,14.2,8800.0
2005-06-02 15:00:00,14.19,14.2,14.19,14.2,11600.0,14.19,14.2,14.19,14.2,11600.0
2005-06-02 15:10:00,14.2,14.2,14.2,14.2,6800.0,14.2,14.2,14.2,14.2,6800.0
2005-06-02 15:20:00,14.22,14.22,14.21,14.22,19600.0,14.22,14.22,14.21,14.22,19600.0
2005-06-02 15:30:00,14.22,14.22,14.19,14.2,21200.0,14.22,14.22,14.19,14.2,21200.0
2005-06-02 15:40:00,14.2,14.26,14.2,14.24,32800.0,14.2,14.26,14.2,14.24,32800.0
2005-06-02 15:50:00,14.23,14.26,14.22,14.25,133200.0,14.23,14.26,14.22,14.25,133200.0
2005-06-03 09:30:00,14.28,14.28,14.21,14.21,12000.0,14.28,14.28,14.21,14.21,12000.0
2005-06-03 09:40:00,14.23,14.23,14.22,14.22,800.0,14.23,14.23,14.22,14.22,800.0
2005-06-03 09:50:00,14.23,14.24,14.22,14.23,6800.0,14.23,14.24,14.22,14.23,6800.0
2005-06-03 10:00:00,14.23,14.23,14.22,14.22,4400.0,14.23,14.23,14.22,14.22,4400.0
2005-06-03 10:10:00,14.22,14.22,14.22,14.22,2400.0,14.22,14.22,14.22,14.22,2400.0
2005-06-03 10:20:00,14.22,14.22,14.22,14.22,800.0,14.22,14.22,14.22,14.22,800.0
2005-06-03 10:30:00,14.22,14.22,14.22,14.22,47200.0,14.22,14.22,14.22,14.22,47200.0
2005-06-03 10:40:00,14.22,14.22,14.19,14.19,9600.0,14.22,14.22,14.19,14.19,9600.0
2005-06-03 10:50:00,14.2,14.2,14.19,14.2,6800.0,14.2,14.2,14.19,14.2,6800.0
2005-06-03 11:00:00,14.2,14.22,14.2,14.21,14000.0,14.2,14.22,14.2,14.21,14000.0
2005-06-03 11:10:00,14.21,14.22,14.2,14.22,5200.0,14.21,14.22,14.2,14.22,5200.0
2005-06-03 11:20:00,14.22,14.22,14.14,14.14,38000.0,14.22,14.22,14.14,14.14,38000.0
2005-06-03 11:30:00,14.12,14.14,14.11,14.11,8800.0,14.12,14.14,14.11,14.11,8800.0
2005-06-03 11:40:00,14.12,14.12,14.1,14.1,9600.0,14.12,14.12,14.1,14.1,9600.0
2005-06-03 11:50:00,14.08,14.08,14.06,14.06,63600.0,14.08,14.08,14.06,14.06,63600.0
2005-06-03 12:00:00,14.06,14.1,14.06,14.1,9200.0,14.06,14.1,14.06,14.1,9200.0
2005-06-03 12:10:00,14.1,14.1,14.1,14.1,6000.0,14.1,14.1,14.1,14.1,6000.0
2005-06-03 12:20:00,14.1,14.1,14.1,14.1,2800.0,14.1,14.1,14.1,14.1,2800.0
2005-06-03 12:30:00,14.1,14.11,14.08,14.08,6400.0,14.1,14.11,14.08,14.08,6400.0
2005-06-03 12:40:00,14.08,14.08,14.08,14.08,1600.0,14.08,14.08,14.08,14.08,1600.0
2005-06-03 12:50:00,14.08,14.08,14.08,14.08,3600.0,14.08,14.08,14.08,14.08,3600.0
2005-06-03 13:00:00,14.08,14.13,14.08,14.13,17200.0,14.08,14.13,14.08,14.13,17200.0
2005-06-03 13:10:00,14.14,14.17,14.14,14.17,12800.0,14.14,14.17,14.14,14.17,12800.0
2005-06-03 13:20:00,14.18,14.21,14.18,14.21,15200.0,14.18,14.21,14.18,14.21,15200.0
2005-06-03 13:30:00,14.2,14.22,14.18,14.2,43600.0,14.2,14.22,14.18,14.2,43600.0
2005-06-03 13:40:00,14.19,14.21,14.19,14.2,16800.0,14.19,14.21,14.19,14.2,16800.0
2005-06-03 13:50:00,14.19,14.21,14.19,14.21,4400.0,14.19,14.21,14.19,14.21,4400.0
2005-06-03 14:00:00,14.2,14.2,14.2,14.2,6000.0,14.2,14.2,14.2,14.2,6000.0
2005-06-03 14:10:00,14.19,14.19,14.19,14.19,400.0,14.19,14.19,14.19,14.19,400.0
2005-06-03 14:20:00,14.19,14.19,14.19,14.19,0.0,14.19,14.19,14.19,14.19,0.0
2005-06-03 14:30:00,14.19,14.19,14.15,14.19,12000.0,14.19,14.19,14.15,14.19,12000.0
2005-06-03 14:40:00,14.19,14.19,14.18,14.18,1600.0,14.19,14.19,14.18,14.18,1600.0
2005-06-03 14:50:00,14.18,14.18,14.18,14.18,400.0,14.18,14.18,14.18,14.18,400.0
2005-06-03 15:00:00,14.18,14.19,14.18,14.19,9600.0,14.18,14.19,14.18,14.19,9600.0
2005-06-03 15:10:00,14.19,14.19,14.19,14.19,51200.0,14.19,14.19,14.19,14.19,51200.0
2005-06-03 15:20:00,14.18,14.2,14.15,14.15,9600.0,14.18,14.2,14.15,14.15,9600.0
2005-06-03 15:30:00,14.15,14.19,14.15,14.18,24400.0,14.15,14.19,14.15,14.18,24400.0
2005-06-03 15:40:00,14.19,14.2,14.18,14.18,28800.0,14.19,14.2,14.18,14.18,28800.0
2005-06-03 15:50:00,14.19,14.19,14.16,14.19,29600.0,14.19,14.19,14.16,14.19,29600.0
2005-06-06 09:30:00,14.15,14.18,14.13,14.14,6400.0,14.15,14.18,14.13,14.14,6400.0
2005-06-06 09:40:00,14.15,14.15,14.08,14.08,3200.0,14.15,14.15,14.08,14.08,3200.0
2005-06-06 09:50:00,14.08,14.08,14.06,14.06,5200.0,14.08,14.08,14.06,14.06,5200.0
2005-06-06 10:00:00,14.08,14.13,14.08,14.11,14400.0,14.08,14.13,14.08,14.11,14400.0
2005-06-06 10:10:00,14.15,14.19,14.14,14.18,24400.0,14.15,14.19,14.14,14.18,24400.0
2005-06-06 10:20:00,14.17,14.18,14.14,14.18,8800.0,14.17,14.18,14.14,14.18,8800.0
2005-06-06 10:30:00,14.18,14.18,14.13,14.15,8800.0,14.18,14.18,14.13,14.15,8800.0
2005-06-06 10:40:00,14.14,14.15,14.13,14.13,5200.0,14.14,14.15,14.13,14.13,5200.0
2005-06-06 10:50:00,14.13,14.13,14.13,14.13,2000.0,14.13,14.13,14.13,14.13,2000.0
2005-06-06 11:00:00,14.13,14.14,14.13,14.13,2800.0,14.13,14.14,14.13,14.13,2800.0
2005-06-06 11:10:00,14.13,14.15,14.13,14.15,2000.0,14.13,14.15,14.13,14.15,2000.0
2005-06-06 11:20:00,14.15,14.18,14.15,14.17,4800.0,14.15,14.18,14.15,14.17,4800.0
2005-06-06 11:30:00,14.17,14.17,14.11,14.11,13600.0,14.17,14.17,14.11,14.11,13600.0
2005-06-06 11:40:00,14.11,14.18,14.11,14.15,9600.0,14.11,14.18,14.11,14.15,9600.0
2005-06-06 11:50:00,14.13,14.13,14.13,14.13,1600.0,14.13,14.13,14.13,14.13,1600.0
2005-06-06 12:00:00,14.15,14.15,14.15,14.15,1200.0,14.15,14.15,14.15,14.15,1200.0
2005-06-06 12:10:00,14.17,14.17,14.16,14.16,1200.0,14.17,14.17,14.16,14.16,1200.0
2005-06-06 12:20:00,14.17,14.18,14.08,14.08,12000.0,14.17,14.18,14.08,14.08,12000.0
2005-06-06 12:30:00,14.1,14.15,14.05,14.06,75600.0,14.1,14.15,14.05,14.06,75600.0
2005-06-06 12:40:00,14.06,14.07,14.01,14.05,51200.0,14.06,14.07,14.01,14.05,51200.0
2005-06-06 12:50:00,14.05,14.13,14.05,14.09,23200.0,14.05,14.13,14.05,14.09,23200.0
2005-06-06 13:00:00,14.07,14.1,14.07,14.1,1600.0,14.07,14.1,14.07,14.1,1600.0
2005-06-06 13:10:00,14.1,14.1,14.06,14.07,54400.0,14.1,14.1,14.06,14.07,54400.0
2005-06-06 13:20:00,14.08,14.08,14.08,14.08,140000.0,14.08,14.08,14.08,14.08,140000.0
2005-06-06 13:30:00,14.09,14.1,14.09,14.1,3200.0,14.09,14.1,14.09,14.1,3200.0
2005-06-06 13:40:00,14.1,14.1,14.1,14.1,31200.0,14.1,14.1,14.1,14.1,31200.0
2005-06-06 13:50:00,14.11,14.14,14.11,14.14,2400.0,14.11,14.14,14.11,14.14,2400.0
2005-06-06 14:00:00,14.15,14.18,14.13,14.16,61600.0,14.15,14.18,14.13,14.16,61600.0
2005-06-06 14:10:00,14.16,14.17,14.16,14.17,2000.0,14.16,14.17,14.16,14.17,2000.0
2005-06-06 14:20:00,14.17,14.17,14.16,14.16,5200.0,14.17,14.17,14.16,14.16,5200.0
2005-06-06 14:30:00,14.16,14.16,14.16,14.16,14000.0,14.16,14.16,14.16,14.16,14000.0
2005-06-06 14:40:00,14.16,14.16,14.16,14.16,400.0,14.16,14.16,14.16,14.16,400.0
2005-06-06 14:50:00,14.16,14.16,14.13,14.15,14400.0,14.16,14.16,14.13,14.15,14400.0
2005-06-06 15:00:00,14.16,14.16,14.15,14.16,25600.0,14.16,14.16,14.15,14.16,25600.0
2005-06-06 15:10:00,14.16,14.17,14.16,14.17,7600.0,14.16,14.17,14.16,14.17,7600.0
2005-06-06 15:20:00,14.18,14.18,14.17,14.17,48400.0,14.18,14.18,14.17,14.17,48400.0
2005-06-06 15:30:00,14.17,14.18,14.16,14.18,40800.0,14.17,14.18,14.16,14.18,40800.0
2005-06-06 15:40:00,14.18,14.18,14.13,14.13,47200.0,14.18,14.18,14.13,14.13,47200.0
2005-06-06 15:50:00,14.13,14.14,14.12,14.13,53600.0,14.13,14.14,14.12,14.13,53600.0
2005-06-07 09:30:00,14.08,14.13,14.07,14.13,11600.0,14.08,14.13,14.07,14.13,11600.0
2005-06-07 09:40:00,14.13,14.16,14.13,14.16,8000.0,14.13,14.16,14.13,14.16,8000.0
2005-06-07 09:50:00,14.16,14.19,14.16,14.18,29600.0,14.16,14.19,14.16,14.18,29600.0
2005-06-07 10:00:00,14.18,14.22,14.17,14.22,38400.0,14.18,14.22,14.17,14.22,38400.0
2005-06-07 10:10:00,14.24,14.31,14.24,14.31,13200.0,14.24,14.31,14.24,14.31,13200.0
2005-06-07 10:20:00,14.31,14.31,14.24,14.26,15600.0,14.31,14.31,14.24,14.26,15600.0
2005-06-07 10:30:00,14.26,14.27,14.26,14.27,10800.0,14.26,14.27,14.26,14.27,10800.0
2005-06-07 10:40:00,14.28,14.34,14.28,14.31,68400.0,14.28,14.34,14.28,14.31,68400.0
2005-06-07 10:50:00,14.31,14.34,14.3,14.34,25600.0,14.31,14.34,14.3,14.34,25600.0
2005-06-07 11:00:00,14.33,14.33,14.3,14.3,2000.0,14.33,14.33,14.3,14.3,2000.0
2005-06-07 11:10:00,14.32,14.32,14.29,14.3,9200.0,14.32,14.32,14.29,14.3,9200.0
2005-06-07 11:20:00,14.29,14.3,14.29,14.3,6800.0,14.29,14.3,14.29,14.3,6800.0
2005-06-07 11:30:00,14.29,14.29,14.27,14.29,2800.0,14.29,14.29,14.27,14.29,2800.0
2005-06-07 11:40:00,14.29,14.29,14.28,14.28,2000.0,14.29,14.29,14.28,14.28,2000.0
2005-06-07 11:50:00,14.29,14.29,14.28,14.28,2000.0,14.29,14.29,14.28,14.28,2000.0
2005-06-07 12:00:00,14.28,14.29,14.28,14.29,1200.0,14.28,14.29,14.28,14.29,1200.0
2005-06-07 12:10:00,14.29,14.29,14.29,14.29,800.0,14.29,14.29,14.29,14.29,800.0
2005-06-07 12:20:00,14.28,14.29,14.27,14.29,6400.0,14.28,14.29,14.27,14.29,6400.0
2005-06-07 12:30:00,14.29,14.29,14.26,14.29,10000.0,14.29,14.29,14.26,14.29,10000.0
2005-06-07 12:40:00,14.29,14.29,14.29,14.29,3200.0,14.29,14.29,14.29,14.29,3200.0
2005-06-07 12:50:00,14.29,14.29,14.29,14.29,6800.0,14.29,14.29,14.29,14.29,6800.0
2005-06-07 13:00:00,14.29,14.29,14.27,14.28,11600.0,14.29,14.29,14.27,14.28,11600.0
2005-06-07 13:10:00,14.29,14.29,14.27,14.27,800.0,14.29,14.29,14.27,14.27,800.0
2005-06-07 13:20:00,14.28,14.28,14.26,14.26,800.0,14.28,14.28,14.26,14.26,800.0
2005-06-07 13:30:00,14.26,14.28,14.25,14.25,6400.0,14.26,14.28,14.25,14.25,6400.0
2005-06-07 13:40:00,14.23,14.25,14.23,14.25,800.0,14.23,14.25,14.23,14.25,800.0
2005-06-07 13:50:00,14.25,14.25,14.25,14.25,400.0,14.25,14.25,14.25,14.25,400.0
2005-06-07 14:00:00,14.24,14.25,14.16,14.2,35600.0,14.24,14.25,14.16,14.2,35600.0
2005-06-07 14:10:00,14.21,14.22,14.21,14.22,1200.0,14.21,14.22,14.21,14.22,1200.0
2005-06-07 14:20:00,14.21,14.22,14.21,14.22,800.0,14.21,14.22,14.21,14.22,800.0
2005-06-07 14:30:00,14.22,14.25,14.22,14.25,4800.0,14.22,14.25,14.22,14.25,4800.0
2005-06-07 14:40:00,14.25,14.25,14.21,14.23,7600.0,14.25,14.25,14.21,14.23,7600.0
2005-06-07 14:50:00,14.24,14.24,14.23,14.23,2800.0,14.24,14.24,14.23,14.23,2800.0
2005-06-07 15:00:00,14.24,14.24,14.23,14.24,2800.0,14.24,14.24,14.23,14.24,2800.0
2005-06-07 15:10:00,14.24,14.24,14.22,14.23,3600.0,14.24,14.24,14.22,14.23,3600.0
2005-06-07 15:20:00,14.23,14.23,14.22,14.22,4000.0,14.23,14.23,14.22,14.22,4000.0
2005-06-07 15:30:00,14.23,14.23,14.22,14.22,15200.0,14.23,14.23,14.22,14.22,15200.0
2005-06-07 15:40:00,14.22,14.22,14.18,14.2,5600.0,14.22,14.22,14.18,14.2,5600.0
2005-06-07 15:50:00,14.19,14.22,14.19,14.19,38000.0,14.19,14.22,14.19,14.19,38000.0
2005-06-08 09:30:00,14.16,14.21,14.16,14.2,4400.0,14.16,14.21,14.16,14.2,4400.0
2005-06-08 09:40:00,14.14,14.14,14.01,14.02,20000.0,14.14,14.14,14.01,14.02,20000.0
2005-06-08 09:50:00,14.02,14.04,14.02,14.04,6800.0,14.02,14.04,14.02,14.04,6800.0
2005-06-08 10:00:00,14.02,14.08,14.02,14.05,26400.0,14.02,14.08,14.02,14.05,26400.0
2005-06-08 10:10:00,14.05,14.05,14.04,14.04,4400.0,14.05,14.05,14.04,14.04,4400.0
2005-06-08 10:20:00,14.04,14.04,14.02,14.04,1600.0,14.04,14.04,14.02,14.04,1600.0
2005-06-08 10:30:00,14.03,14.03,13.96,13.96,11600.0,14.03,14.03,13.96,13.96,11600.0
2005-06-08 10:40:00,13.96,13.98,13.93,13.98,27600.0,13.96,13.98,13.93,13.98,27600.0
2005-06-08 10:50:00,13.96,13.98,13.96,13.98,6000.0,13.96,13.98,13.96,13.98,6000.0
2005-06-08 11:00:00,13.98,14.02,13.98,14.02,16800.0,13.98,14.02,13.98,14.02,16800.0
2005-06-08 11:10:00,14.02,14.02,14.0,14.0,37600.0,14.02,14.02,14.0,14.0,37600.0
2005-06-08 11:20:00,14.0,14.01,14.0,14.0,2800.0,14.0,14.01,14.0,14.0,2800.0
2005-06-08 11:30:00,14.01,14.01,14.0,14.01,6000.0,14.01,14.01,14.0,14.01,6000.0
2005-06-08 11:40:00,14.01,14.01,14.01,14.01,400.0,14.01,14.01,14.01,14.01,400.0
2005-06-08 11:50:00,14.01,14.01,14.01,14.01,5600.0,14.01,14.01,14.01,14.01,5600.0
2005-06-08 12:00:00,14.0,14.0,14.0,14.0,8400.0,14.0,14.0,14.0,14.0,8400.0
2005-06-08 12:10:00,14.01,14.04,14.01,14.04,11600.0,14.01,14.04,14.01,14.04,11600.0
2005-06-08 12:20:00,14.04,14.04,14.02,14.03,2800.0,14.04,14.04,14.02,14.03,2800.0
2005-06-08 12:30:00,14.04,14.04,14.02,14.02,2400.0,14.04,14.04,14.02,14.02,2400.0
2005-06-08 12:40:00,14.03,14.03,14.02,14.02,3200.0,14.03,14.03,14.02,14.02,3200.0
2005-06-08 12:50:00,14.03,14.03,14.01,14.03,4800.0,14.03,14.03,14.01,14.03,4800.0
2005-06-08 13:00:00,14.02,14.02,14.01,14.01,4000.0,14.02,14.02,14.01,14.01,4000.0
2005-06-08 13:10:00,14.01,14.01,14.0,14.0,2000.0,14.01,14.01,14.0,14.0,2000.0
2005-06-08 13:20:00,14.0,14.0,14.0,14.0,4800.0,14.0,14.0,14.0,14.0,4800.0
2005-06-08 13:30:00,14.01,14.01,14.0,14.01,2400.0,14.01,14.01,14.0,14.01,2400.0
2005-06-08 13:40:00,14.01,14.02,14.01,14.02,6000.0,14.01,14.02,14.01,14.02,6000.0
2005-06-08 13:50:00,14.01,14.01,14.0,14.0,5600.0,14.01,14.01,14.0,14.0,5600.0
2005-06-08 14:00:00,14.01,14.01,14.0,14.0,15200.0,14.01,14.01,14.0,14.0,15200.0
2005-06-08 14:10:00,14.0,14.0,14.0,14.0,3600.0,14.0,14.0,14.0,14.0,3600.0
2005-06-08 14:20:00,14.0,14.01,14.0,14.0,1200.0,14.0,14.01,14.0,14.0,1200.0
2005-06-08 14:30:00,14.02,14.02,14.02,14.02,2400.0,14.02,14.02,14.02,14.02,2400.0
2005-06-08 14:40:00,14.02,14.05,14.01,14.05,14800.0,14.02,14.05,14.01,14.05,14800.0
2005-06-08 14:50:00,14.04,14.05,14.04,14.05,800.0,14.04,14.05,14.04,14.05,800.0
2005-06-08 15:00:00,14.04,14.04,14.02,14.02,10400.0,14.04,14.04,14.02,14.02,10400.0
2005-06-08 15:10:00,14.02,14.03,14.01,14.03,3600.0,14.02,14.03,14.01,14.03,3600.0
2005-06-08 15:20:00,14.05,14.06,14.04,14.05,10000.0,14.05,14.06,14.04,14.05,10000.0
2005-06-08 15:30:00,14.06,14.06,14.01,14.01,21600.0,14.06,14.06,14.01,14.01,21600.0
2005-06-08 15:40:00,14.01,14.08,14.01,14.07,10800.0,14.01,14.08,14.01,14.07,10800.0
2005-06-08 15:50:00,14.07,14.08,14.04,14.06,24000.0,14.07,14.08,14.04,14.06,24000.0
2005-06-09 09:30:00,14.1,14.13,14.05,14.13,7200.0,14.1,14.13,14.05,14.13,7200.0
2005-06-09 09:40:00,14.13,14.13,14.1,14.11,8800.0,14.13,14.13,14.1,14.11,8800.0
2005-06-09 09:50:00,14.13,14.13,14.13,14.13,3600.0,14.13,14.13,14.13,14.13,3600.0
2005-06-09 10:00:00,14.13,14.13,14.13,14.13,4800.0,14.13,14.13,14.13,14.13,4800.0
2005-06-09 10:10:00,14.13,14.14,14.13,14.14,3600.0,14.13,14.14,14.13,14.14,3600.0
2005-06-09 10:20:00,14.14,14.14,14.12,14.13,3600.0,14.14,14.14,14.12,14.13,3600.0
2005-06-09 10:30:00,14.11,14.11,14.1,14.1,1600.0,14.11,14.11,14.1,14.1,1600.0
2005-06-09 10:40:00,14.1,14.11,14.1,14.11,6800.0,14.1,14.11,14.1,14.11,6800.0
2005-06-09 10:50:00,14.11,14.12,14.11,14.12,2000.0,14.11,14.12,14.11,14.12,2000.0
2005-06-09 11:00:00,14.13,14.13,14.13,14.13,2000.0,14.13,14.13,14.13,14.13,2000.0
2005-06-09 11:10:00,14.13,14.13,14.06,14.06,30000.0,14.13,14.13,14.06,14.06,30000.0
2005-06-09 11:20:00,14.06,14.06,14.03,14.06,32800.0,14.06,14.06,14.03,14.06,32800.0
2005-06-09 11:30:00,14.05,14.06,14.05,14.06,2800.0,14.05,14.06,14.05,14.06,2800.0
2005-06-09 11:40:00,14.09,14.18,14.09,14.18,4000.0,14.09,14.18,14.09,14.18,4000.0
2005-06-09 11:50:00,14.15,14.16,14.15,14.16,1200.0,14.15,14.16,14.15,14.16,1200.0
2005-06-09 12:00:00,14.15,14.18,14.15,14.18,2000.0,14.15,14.18,14.15,14.18,2000.0
2005-06-09 12:10:00,14.18,14.19,14.18,14.19,5600.0,14.18,14.19,14.18,14.19,5600.0
2005-06-09 12:20:00,14.2,14.22,14.2,14.22,1200.0,14.2,14.22,14.2,14.22,1200.0
2005-06-09 12:30:00,14.22,14.24,14.22,14.22,1600.0,14.22,14.24,14.22,14.22,1600.0
2005-06-09 12:40:00,14.24,14.25,14.24,14.25,6000.0,14.24,14.25,14.24,14.25,6000.0
2005-06-09 12:50:00,14.22,14.22,14.22,14.22,1200.0,14.22,14.22,14.22,14.22,1200.0
2005-06-09 13:00:00,14.22,14.22,14.21,14.21,800.0,14.22,14.22,14.21,14.21,800.0
2005-06-09 13:10:00,14.2,14.22,14.17,14.17,74800.0,14.2,14.22,14.17,14.17,74800.0
2005-06-09 13:20:00,14.17,14.17,14.14,14.14,6800.0,14.17,14.17,14.14,14.14,6800.0
2005-06-09 13:30:00,14.14,14.15,14.14,14.15,1600.0,14.14,14.15,14.14,14.15,1600.0
2005-06-09 13:40:00,14.17,14.17,14.17,14.17,400.0,14.17,14.17,14.17,14.17,400.0
2005-06-09 13:50:00,14.17,14.17,14.17,14.17,400.0,14.17,14.17,14.17,14.17,400.0
2005-06-09 14:00:00,14.17,14.17,14.17,14.17,0.0,14.17,14.17,14.17,14.17,0.0
2005-06-09 14:10:00,14.16,14.16,14.15,14.15,5200.0,14.16,14.16,14.15,14.15,5200.0
2005-06-09 14:20:00,14.15,14.15,14.13,14.13,1200.0,14.15,14.15,14.13,14.13,1200.0
2005-06-09 14:30:00,14.14,14.14,14.13,14.13,4000.0,14.14,14.14,14.13,14.13,4000.0
2005-06-09 14:40:00,14.14,14.14,14.13,14.13,5600.0,14.14,14.14,14.13,14.13,5600.0
2005-06-09 14:50:00,14.13,14.13,14.12,14.12,6400.0,14.13,14.13,14.12,14.12,6400.0
2005-06-09 15:00:00,14.12,14.15,14.12,14.15,8400.0,14.12,14.15,14.12,14.15,8400.0
2005-06-09 15:10:00,14.15,14.17,14.15,14.16,2400.0,14.15,14.17,14.15,14.16,2400.0
2005-06-09 15:20:00,14.18,14.18,14.17,14.17,8400.0,14.18,14.18,14.17,14.17,8400.0
2005-06-09 15:30:00,14.16,14.16,14.15,14.16,6000.0,14.16,14.16,14.15,14.16,6000.0
2005-06-09 15:40:00,14.18,14.18,14.17,14.17,4400.0,14.18,14.18,14.17,14.17,4400.0
2005-06-09 15:50:00,14.17,14.18,14.16,14.16,11200.0,14.17,14.18,14.16,14.16,11200.0
2005-06-10 09:30:00,14.13,14.13,14.1,14.1,2000.0,14.13,14.13,14.1,14.1,2000.0
2005-06-10 09:40:00,14.1,14.15,14.1,14.15,3600.0,14.1,14.15,14.1,14.15,3600.0
2005-06-10 09:50:00,14.15,14.15,14.15,14.15,0.0,14.15,14.15,14.15,14.15,0.0
2005-06-10 10:00:00,14.14,14.15,14.14,14.15,3200.0,14.14,14.15,14.14,14.15,3200.0
2005-06-10 10:10:00,14.15,14.15,14.15,14.15,0.0,14.15,14.15,14.15,14.15,0.0
2005-06-10 10:20:00,14.15,14.15,14.15,14.15,400.0,14.15,14.15,14.15,14.15,400.0
2005-06-10 10:30:00,14.15,14.16,14.15,14.16,3200.0,14.15,14.16,14.15,14.16,3200.0
2005-06-10 10:40:00,14.15,14.19,14.15,14.19,3600.0,14.15,14.19,14.15,14.19,3600.0
2005-06-10 10:50:00,14.19,14.19,14.19,14.19,0.0,14.19,14.19,14.19,14.19,0.0
2005-06-10 11:00:00,14.15,14.15,14.14,14.14,12800.0,14.15,14.15,14.14,14.14,12800.0
2005-06-10 11:10:00,14.14,14.16,14.14,14.16,2400.0,14.14,14.16,14.14,14.16,2400.0
2005-06-10 11:20:00,14.16,14.16,14.16,14.16,0.0,14.16,14.16,14.16,14.16,0.0
2005-06-10 11:30:00,14.16,14.16,14.16,14.16,0.0,14.16,14.16,14.16,14.16,0.0
2005-06-10 11:40:00,14.17,14.17,14.17,14.17,400.0,14.17,14.17,14.17,14.17,400.0
2005-06-10 11:50:00,14.16,14.16,14.16,14.16,1200.0,14.16,14.16,14.16,14.16,1200.0
2005-06-10 12:00:00,14.16,14.17,14.1,14.1,9200.0,14.16,14.17,14.1,14.1,9200.0
2005-06-10 12:10:00,14.1,14.11,14.1,14.11,800.0,14.1,14.11,14.1,14.11,800.0
2005-06-10 12:20:00,14.11,14.11,14.11,14.11,1600.0,14.11,14.11,14.11,14.11,1600.0
2005-06-10 12:30:00,14.11,14.13,14.11,14.12,2000.0,14.11,14.13,14.11,14.12,2000.0
2005-06-10 12:40:00,14.12,14.12,14.12,14.12,0.0,14.12,14.12,14.12,14.12,0.0
2005-06-10 12:50:00,14.12,14.12,14.12,14.12,0.0,14.12,14.12,14.12,14.12,0.0
2005-06-10 13:00:00,14.12,14.12,14.12,14.12,0.0,14.12,14.12,14.12,14.12,0.0
2005-06-10 13:10:00,14.12,14.12,14.12,14.12,400.0,14.12,14.12,14.12,14.12,400.0
2005-06-10 13:20:00,14.12,14.14,14.12,14.14,15600.0,14.12,14.14,14.12,14.14,15600.0
2005-06-10 13:30:00,14.13,14.13,14.12,14.12,5600.0,14.13,14.13,14.12,14.12,5600.0
2005-06-10 13:40:00,14.12,14.12,14.12,14.12,0.0,14.12,14.12,14.12,14.12,0.0
2005-06-10 13:50:00,14.12,14.13,14.12,14.13,18800.0,14.12,14.13,14.12,14.13,18800.0
2005-06-10 14:00:00,14.11,14.11,14.11,14.11,1600.0,14.11,14.11,14.11,14.11,1600.0
2005-06-10 14:10:00,14.12,14.14,14.12,14.13,8800.0,14.12,14.14,14.12,14.13,8800.0
2005-06-10 14:20:00,14.13,14.13,14.13,14.13,0.0,14.13,14.13,14.13,14.13,0.0
2005-06-10 14:30:00,14.14,14.14,14.13,14.14,5200.0,14.14,14.14,14.13,14.14,5200.0
2005-06-10 14:40:00,14.15,14.17,14.14,14.14,10000.0,14.15,14.17,14.14,14.14,10000.0
2005-06-10 14:50:00,14.15,14.15,14.15,14.15,800.0,14.15,14.15,14.15,14.15,800.0
2005-06-10 15:00:00,14.15,14.19,14.15,14.19,19200.0,14.15,14.19,14.15,14.19,19200.0
2005-06-10 15:10:00,14.18,14.19,14.18,14.19,6400.0,14.18,14.19,14.18,14.19,6400.0
2005-06-10 15:20:00,14.19,14.19,14.17,14.18,14800.0,14.19,14.19,14.17,14.18,14800.0
2005-06-10 15:30:00,14.17,14.17,14.15,14.16,2400.0,14.17,14.17,14.15,14.16,2400.0
2005-06-10 15:40:00,14.15,14.15,14.15,14.15,12000.0,14.15,14.15,14.15,14.15,12000.0
2005-06-10 15:50:00,14.15,14.15,14.11,14.12,29600.0,14.15,14.15,14.11,14.12,29600.0
2005-06-13 09:30:00,14.08,14.12,14.05,14.06,3600.0,14.08,14.12,14.05,14.06,3600.0
2005-06-13 09:40:00,14.1,14.13,14.1,14.13,30000.0,14.1,14.13,14.1,14.13,30000.0
2005-06-13 09:50:00,14.12,14.12,14.12,14.12,400.0,14.12,14.12,14.12,14.12,400.0
2005-06-13 10:00:00,14.11,14.12,14.11,14.12,22000.0,14.11,14.12,14.11,14.12,22000.0
2005-06-13 10:10:00,14.12,14.12,14.1,14.12,10400.0,14.12,14.12,14.1,14.12,10400.0
2005-06-13 10:20:00,14.11,14.11,14.11,14.11,4000.0,14.11,14.11,14.11,14.11,4000.0
2005-06-13 10:30:00,14.11,14.13,14.11,14.12,6800.0,14.11,14.13,14.11,14.12,6800.0
2005-06-13 10:40:00,14.13,14.13,14.13,14.13,800.0,14.13,14.13,14.13,14.13,800.0
2005-06-13 10:50:00,14.13,14.13,14.13,14.13,800.0,14.13,14.13,14.13,14.13,800.0
2005-06-13 11:00:00,14.13,14.13,14.12,14.13,3600.0,14.13,14.13,14.12,14.13,3600.0
2005-06-13 11:10:00,14.11,14.11,14.11,14.11,400.0,14.11,14.11,14.11,14.11,400.0
2005-06-13 11:20:00,14.12,14.13,14.1,14.13,34400.0,14.12,14.13,14.1,14.13,34400.0
2005-06-13 11:30:00,14.12,14.12,14.12,14.12,400.0,14.12,14.12,14.12,14.12,400.0
2005-06-13 11:40:00,14.12,14.12,14.12,14.12,400.0,14.12,14.12,14.12,14.12,400.0
2005-06-13 11:50:00,14.12,14.12,14.12,14.12,400.0,14.12,14.12,14.12,14.12,400.0
2005-06-13 12:00:00,14.12,14.12,14.12,14.12,400.0,14.12,14.12,14.12,14.12,400.0
2005-06-13 12:10:00,14.13,14.13,14.13,14.13,12400.0,14.13,14.13,14.13,14.13,12400.0
2005-06-13 12:20:00,14.12,14.13,14.12,14.13,1200.0,14.12,14.13,14.12,14.13,1200.0
2005-06-13 12:30:00,14.13,14.13,14.12,14.13,4400.0,14.13,14.13,14.12,14.13,4400.0
2005-06-13 12:40:00,14.13,14.13,14.12,14.12,7600.0,14.13,14.13,14.12,14.12,7600.0
2005-06-13 12:50:00,14.13,14.13,14.12,14.13,2000.0,14.13,14.13,14.12,14.13,2000.0
2005-06-13 13:00:00,14.12,14.12,14.12,14.12,400.0,14.12,14.12,14.12,14.12,400.0
2005-06-13 13:10:00,14.12,14.13,14.12,14.12,2000.0,14.12,14.13,14.12,14.12,2000.0
2005-06-13 13:20:00,14.12,14.12,14.11,14.11,4400.0,14.12,14.12,14.11,14.11,4400.0
2005-06-13 13:30:00,14.11,14.11,14.11,14.11,0.0,14.11,14.11,14.11,14.11,0.0
2005-06-13 13:40:00,14.11,14.11,14.11,14.11,1200.0,14.11,14.11,14.11,14.11,1200.0
2005-06-13 13:50:00,14.13,14.13,14.11,14.11,1200.0,14.13,14.13,14.11,14.11,1200.0
2005-06-13 14:00:00,14.12,14.13,14.12,14.13,2400.0,14.12,14.13,14.12,14.13,2400.0
2005-06-13 14:10:00,14.12,14.12,14.11,14.11,2800.0,14.12,14.12,14.11,14.11,2800.0
2005-06-13 14:20:00,14.11,14.11,14.11,14.11,4000.0,14.11,14.11,14.11,14.11,4000.0
2005-06-13 14:30:00,14.12,14.12,14.11,14.11,7600.0,14.12,14.12,14.11,14.11,7600.0
2005-06-13 14:40:00,14.12,14.13,14.11,14.11,7200.0,14.12,14.13,14.11,14.11,7200.0
2005-06-13 14:50:00,14.11,14.13,14.11,14.13,1600.0,14.11,14.13,14.11,14.13,1600.0
2005-06-13 15:00:00,14.11,14.13,14.11,14.11,2800.0,14.11,14.13,14.11,14.11,2800.0
2005-06-13 15:10:00,14.12,14.12,14.07,14.09,10000.0,14.12,14.12,14.07,14.09,10000.0
2005-06-13 15:20:00,14.09,14.09,14.08,14.08,4400.0,14.09,14.09,14.08,14.08,4400.0
2005-06-13 15:30:00,14.08,14.12,14.08,14.12,4800.0,14.08,14.12,14.08,14.12,4800.0
2005-06-13 15:40:00,14.12,14.13,14.11,14.12,12000.0,14.12,14.13,14.11,14.12,12000.0
2005-06-13 15:50:00,14.13,14.14,14.12,14.12,28000.0,14.13,14.14,14.12,14.12,28000.0
2005-06-14 09:30:00,14.14,14.14,13.92,13.92,44000.0,14.14,14.14,13.92,13.92,44000.0
2005-06-14 09:40:00,13.9,13.99,13.9,13.99,16000.0,13.9,13.99,13.9,13.99,16000.0
2005-06-14 09:50:00,13.96,13.96,13.96,13.96,2400.0,13.96,13.96,13.96,13.96,2400.0
2005-06-14 10:00:00,13.95,13.96,13.95,13.95,10400.0,13.95,13.96,13.95,13.95,10400.0
2005-06-14 10:10:00,13.95,13.96,13.95,13.95,1200.0,13.95,13.96,13.95,13.95,1200.0
2005-06-14 10:20:00,13.95,13.95,13.92,13.92,8000.0,13.95,13.95,13.92,13.92,8000.0
2005-06-14 10:30:00,13.92,13.92,13.9,13.92,2400.0,13.92,13.92,13.9,13.92,2400.0
2005-06-14 10:40:00,13.9,13.9,13.9,13.9,400.0,13.9,13.9,13.9,13.9,400.0
2005-06-14 10:50:00,13.9,13.91,13.9,13.9,17600.0,13.9,13.91,13.9,13.9,17600.0
2005-06-14 11:00:00,13.9,13.9,13.9,13.9,8400.0,13.9,13.9,13.9,13.9,8400.0
2005-06-14 11:10:00,13.9,13.91,13.9,13.91,47600.0,13.9,13.91,13.9,13.91,47600.0
2005-06-14 11:20:00,13.91,13.95,13.91,13.94,24800.0,13.91,13.95,13.91,13.94,24800.0
2005-06-14 11:30:00,13.91,13.92,13.91,13.92,800.0,13.91,13.92,13.91,13.92,800.0
2005-06-14 11:40:00,13.93,13.93,13.93,13.93,1200.0,13.93,13.93,13.93,13.93,1200.0
2005-06-14 11:50:00,13.95,13.95,13.95,13.95,12000.0,13.95,13.95,13.95,13.95,12000.0
2005-06-14 12:00:00,13.95,13.96,13.94,13.96,4400.0,13.95,13.96,13.94,13.96,4400.0
2005-06-14 12:10:00,13.96,13.96,13.94,13.94,4400.0,13.96,13.96,13.94,13.94,4400.0
2005-06-14 12:20:00,13.94,13.95,13.94,13.95,3600.0,13.94,13.95,13.94,13.95,3600.0
2005-06-14 12:30:00,13.94,13.95,13.92,13.94,11200.0,13.94,13.95,13.92,13.94,11200.0
2005-06-14 12:40:00,13.94,13.94,13.93,13.93,1600.0,13.94,13.94,13.93,13.93,1600.0
2005-06-14 12:50:00,13.93,13.93,13.92,13.92,2400.0,13.93,13.93,13.92,13.92,2400.0
2005-06-14 13:00:00,13.93,13.93,13.92,13.92,2000.0,13.93,13.93,13.92,13.92,2000.0
2005-06-14 13:10:00,13.91,13.92,13.91,13.91,21600.0,13.91,13.92,13.91,13.91,21600.0
2005-06-14 13:20:00,13.9,13.92,13.9,13.92,2800.0,13.9,13.92,13.9,13.92,2800.0
2005-06-14 13:30:00,13.92,13.93,13.9,13.92,5600.0,13.92,13.93,13.9,13.92,5600.0
2005-06-14 13:40:00,13.93,13.93,13.92,13.93,12000.0,13.93,13.93,13.92,13.93,12000.0
2005-06-14 13:50:00,13.93,13.93,13.91,13.93,10800.0,13.93,13.93,13.91,13.93,10800.0
2005-06-14 14:00:00,13.93,13.95,13.92,13.95,4800.0,13.93,13.95,13.92,13.95,4800.0
2005-06-14 14:10:00,13.94,13.96,13.93,13.94,30400.0,13.94,13.96,13.93,13.94,30400.0
2005-06-14 14:20:00,13.94,13.95,13.93,13.94,4400.0,13.94,13.95,13.93,13.94,4400.0
2005-06-14 14:30:00,13.94,13.94,13.94,13.94,2800.0,13.94,13.94,13.94,13.94,2800.0
2005-06-14 14:40:00,13.94,13.94,13.93,13.93,4000.0,13.94,13.94,13.93,13.93,4000.0
2005-06-14 14:50:00,13.93,13.93,13.92,13.92,4400.0,13.93,13.93,13.92,13.92,4400.0
2005-06-14 15:00:00,13.93,13.94,13.92,13.93,4400.0,13.93,13.94,13.92,13.93,4400.0
2005-06-14 15:10:00,13.93,13.94,13.93,13.94,10800.0,13.93,13.94,13.93,13.94,10800.0
2005-06-14 15:20:00,13.93,13.95,13.91,13.94,23200.0,13.93,13.95,13.91,13.94,23200.0
2005-06-14 15:30:00,13.94,13.98,13.94,13.98,54400.0,13.94,13.98,13.94,13.98,54400.0
2005-06-14 15:40:00,13.99,14.01,13.96,13.96,15200.0,13.99,14.01,13.96,13.96,15200.0
2005-06-14 15:50:00,13.96,14.02,13.96,14.0,15600.0,13.96,14.02,13.96,14.0,15600.0
2005-06-15 09:30:00,13.97,14.05,13.93,14.01,5600.0,13.97,14.05,13.93,14.01,5600.0
2005-06-15 09:40:00,14.05,14.1,14.05,14.06,6800.0,14.05,14.1,14.05,14.06,6800.0
2005-06-15 09:50:00,14.09,14.09,14.05,14.05,3200.0,14.09,14.09,14.05,14.05,3200.0
2005-06-15 10:00:00,14.04,14.04,14.04,14.04,800.0,14.04,14.04,14.04,14.04,800.0
2005-06-15 10:10:00,14.03,14.03,14.02,14.02,8800.0,14.03,14.03,14.02,14.02,8800.0
2005-06-15 10:20:00,14.01,14.01,13.95,13.97,3600.0,14.01,14.01,13.95,13.97,3600.0
2005-06-15 10:30:00,13.95,13.97,13.95,13.97,2800.0,13.95,13.97,13.95,13.97,2800.0
2005-06-15 10:40:00,13.99,13.99,13.98,13.98,800.0,13.99,13.99,13.98,13.98,800.0
2005-06-15 10:50:00,13.97,13.97,13.96,13.96,4800.0,13.97,13.97,13.96,13.96,4800.0
2005-06-15 11:00:00,13.96,13.98,13.96,13.96,3600.0,13.96,13.98,13.96,13.96,3600.0
2005-06-15 11:10:00,13.99,14.0,13.98,13.98,4400.0,13.99,14.0,13.98,13.98,4400.0
2005-06-15 11:20:00,13.98,13.99,13.97,13.99,2000.0,13.98,13.99,13.97,13.99,2000.0
2005-06-15 11:30:00,13.98,14.0,13.98,14.0,6400.0,13.98,14.0,13.98,14.0,6400.0
2005-06-15 11:40:00,14.0,14.0,14.0,14.0,5200.0,14.0,14.0,14.0,14.0,5200.0
2005-06-15 11:50:00,13.99,13.99,13.99,13.99,800.0,13.99,13.99,13.99,13.99,800.0
2005-06-15 12:00:00,14.0,14.0,13.98,13.99,3200.0,14.0,14.0,13.98,13.99,3200.0
2005-06-15 12:10:00,14.0,14.0,13.99,14.0,4400.0,14.0,14.0,13.99,14.0,4400.0
2005-06-15 12:20:00,13.99,13.99,13.98,13.99,6000.0,13.99,13.99,13.98,13.99,6000.0
2005-06-15 12:30:00,13.97,14.0,13.97,13.99,1200.0,13.97,14.0,13.97,13.99,1200.0
2005-06-15 12:40:00,13.99,13.99,13.98,13.98,1200.0,13.99,13.99,13.98,13.98,1200.0
2005-06-15 12:50:00,13.97,13.97,13.97,13.97,400.0,13.97,13.97,13.97,13.97,400.0
2005-06-15 13:00:00,13.97,13.99,13.97,13.97,2400.0,13.97,13.99,13.97,13.97,2400.0
2005-06-15 13:10:00,13.98,14.0,13.98,14.0,4400.0,13.98,14.0,13.98,14.0,4400.0
2005-06-15 13:20:00,14.0,14.0,13.99,13.99,1200.0,14.0,14.0,13.99,13.99,1200.0
2005-06-15 13:30:00,13.99,13.99,13.97,13.97,5200.0,13.99,13.99,13.97,13.97,5200.0
2005-06-15 13:40:00,13.97,13.97,13.97,13.97,5200.0,13.97,13.97,13.97,13.97,5200.0
2005-06-15 13:50:00,13.97,13.98,13.97,13.98,3600.0,13.97,13.98,13.97,13.98,3600.0
2005-06-15 14:00:00,13.99,13.99,13.99,13.99,5200.0,13.99,13.99,13.99,13.99,5200.0
2005-06-15 14:10:00,13.99,14.0,13.99,14.0,4400.0,13.99,14.0,13.99,14.0,4400.0
2005-06-15 14:20:00,14.0,14.01,13.99,14.0,10800.0,14.0,14.01,13.99,14.0,10800.0
2005-06-15 14:30:00,14.0,14.0,14.0,14.0,2000.0,14.0,14.0,14.0,14.0,2000.0
2005-06-15 14:40:00,14.0,14.0,14.0,14.0,12000.0,14.0,14.0,14.0,14.0,12000.0
2005-06-15 14:50:00,14.0,14.0,13.99,13.99,2800.0,14.0,14.0,13.99,13.99,2800.0
2005-06-15 15:00:00,13.99,13.99,13.99,13.99,2000.0,13.99,13.99,13.99,13.99,2000.0
2005-06-15 15:10:00,13.99,14.0,13.99,14.0,2400.0,13.99,14.0,13.99,14.0,2400.0
2005-06-15 15:20:00,13.99,14.0,13.99,13.99,6000.0,13.99,14.0,13.99,13.99,6000.0
2005-06-15 15:30:00,13.99,14.0,13.99,13.99,5200.0,13.99,14.0,13.99,13.99,5200.0
2005-06-15 15:40:00,13.99,13.99,13.99,13.99,4400.0,13.99,13.99,13.99,13.99,4400.0
2005-06-15 15:50:00,14.0,14.0,13.98,13.98,49200.0,14.0,14.0,13.98,13.98,49200.0
2005-06-16 09:30:00,13.95,13.95,13.94,13.95,2000.0,13.95,13.95,13.94,13.95,2000.0
2005-06-16 09:40:00,13.99,14.08,13.99,14.05,16000.0,13.99,14.08,13.99,14.05,16000.0
2005-06-16 09:50:00,14.04,14.06,14.04,14.06,7600.0,14.04,14.06,14.04,14.06,7600.0
2005-06-16 10:00:00,14.06,14.09,14.06,14.09,800.0,14.06,14.09,14.06,14.09,800.0
2005-06-16 10:10:00,14.11,14.11,14.1,14.1,1600.0,14.11,14.11,14.1,14.1,1600.0
2005-06-16 10:20:00,14.09,14.1,14.07,14.08,39200.0,14.09,14.1,14.07,14.08,39200.0
2005-06-16 10:30:00,14.05,14.08,14.05,14.07,4400.0,14.05,14.08,14.05,14.07,4400.0
2005-06-16 10:40:00,14.07,14.09,14.06,14.08,33600.0,14.07,14.09,14.06,14.08,33600.0
2005-06-16 10:50:00,14.05,14.08,14.05,14.08,12800.0,14.05,14.08,14.05,14.08,12800.0
2005-06-16 11:00:00,14.08,14.08,14.08,14.08,4800.0,14.08,14.08,14.08,14.08,4800.0
2005-06-16 11:10:00,14.08,14.08,14.06,14.07,5600.0,14.08,14.08,14.06,14.07,5600.0
2005-06-16 11:20:00,14.07,14.07,14.07,14.07,800.0,14.07,14.07,14.07,14.07,800.0
2005-06-16 11:30:00,14.06,14.06,14.06,14.06,400.0,14.06,14.06,14.06,14.06,400.0
2005-06-16 11:40:00,14.06,14.06,14.06,14.06,400.0,14.06,14.06,14.06,14.06,400.0
2005-06-16 11:50:00,14.07,14.07,14.07,14.07,2400.0,14.07,14.07,14.07,14.07,2400.0
2005-06-16 12:00:00,14.06,14.07,14.06,14.07,4800.0,14.06,14.07,14.06,14.07,4800.0
2005-06-16 12:10:00,14.07,14.08,14.07,14.08,7200.0,14.07,14.08,14.07,14.08,7200.0
2005-06-16 12:20:00,14.07,14.07,14.05,14.05,2400.0,14.07,14.07,14.05,14.05,2400.0
2005-06-16 12:30:00,14.05,14.05,14.05,14.05,1600.0,14.05,14.05,14.05,14.05,1600.0
2005-06-16 12:40:00,14.05,14.05,14.05,14.05,400.0,14.05,14.05,14.05,14.05,400.0
2005-06-16 12:50:00,14.06,14.06,14.05,14.06,3200.0,14.06,14.06,14.05,14.06,3200.0
2005-06-16 13:00:00,14.05,14.08,14.05,14.08,2800.0,14.05,14.08,14.05,14.08,2800.0
2005-06-16 13:10:00,14.08,14.08,14.08,14.08,0.0,14.08,14.08,14.08,14.08,0.0
2005-06-16 13:20:00,14.08,14.08,14.07,14.07,17200.0,14.08,14.08,14.07,14.07,17200.0
2005-06-16 13:30:00,14.07,14.07,14.06,14.06,1200.0,14.07,14.07,14.06,14.06,1200.0
2005-06-16 13:40:00,14.05,14.06,14.05,14.06,8400.0,14.05,14.06,14.05,14.06,8400.0
2005-06-16 13:50:00,14.06,14.06,14.06,14.06,1200.0,14.06,14.06,14.06,14.06,1200.0
2005-06-16 14:00:00,14.06,14.06,14.06,14.06,0.0,14.06,14.06,14.06,14.06,0.0
2005-06-16 14:10:00,14.06,14.06,14.06,14.06,1600.0,14.06,14.06,14.06,14.06,1600.0
2005-06-16 14:20:00,14.07,14.07,14.06,14.06,800.0,14.07,14.07,14.06,14.06,800.0
2005-06-16 14:30:00,14.08,14.09,14.08,14.09,4400.0,14.08,14.09,14.08,14.09,4400.0
2005-06-16 14:40:00,14.09,14.09,14.09,14.09,0.0,14.09,14.09,14.09,14.09,0.0
2005-06-16 14:50:00,14.09,14.09,14.09,14.09,1200.0,14.09,14.09,14.09,14.09,1200.0
2005-06-16 15:00:00,14.1,14.15,14.1,14.13,30800.0,14.1,14.15,14.1,14.13,30800.0
2005-06-16 15:10:00,14.13,14.13,14.12,14.13,5200.0,14.13,14.13,14.12,14.13,5200.0
2005-06-16 15:20:00,14.13,14.15,14.13,14.14,10400.0,14.13,14.15,14.13,14.14,10400.0
2005-06-16 15:30:00,14.15,14.15,14.15,14.15,4400.0,14.15,14.15,14.15,14.15,4400.0
2005-06-16 15:40:00,14.15,14.16,14.13,14.13,34400.0,14.15,14.16,14.13,14.13,34400.0
2005-06-16 15:50:00,14.14,14.16,14.13,14.15,130400.0,14.14,14.16,14.13,14.15,130400.0
2005-06-17 09:30:00,14.2,14.2,14.18,14.2,4800.0,14.2,14.2,14.18,14.2,4800.0
2005-06-17 09:40:00,14.2,14.2,14.17,14.18,6000.0,14.2,14.2,14.17,14.18,6000.0
2005-06-17 09:50:00,14.18,14.18,14.16,14.18,4400.0,14.18,14.18,14.16,14.18,4400.0
2005-06-17 10:00:00,14.18,14.2,14.18,14.19,14800.0,14.18,14.2,14.18,14.19,14800.0
2005-06-17 10:10:00,14.18,14.18,14.18,14.18,13200.0,14.18,14.18,14.18,14.18,13200.0
2005-06-17 10:20:00,14.18,14.18,14.18,14.18,3200.0,14.18,14.18,14.18,14.18,3200.0
2005-06-17 10:30:00,14.18,14.19,14.18,14.19,2800.0,14.18,14.19,14.18,14.19,2800.0
2005-06-17 10:40:00,14.19,14.2,14.18,14.18,6800.0,14.19,14.2,14.18,14.18,6800.0
2005-06-17 10:50:00,14.18,14.18,14.15,14.16,8400.0,14.18,14.18,14.15,14.16,8400.0
2005-06-17 11:00:00,14.15,14.15,14.15,14.15,8800.0,14.15,14.15,14.15,14.15,8800.0
2005-06-17 11:10:00,14.15,14.15,14.15,14.15,12400.0,14.15,14.15,14.15,14.15,12400.0
2005-06-17 11:20:00,14.15,14.15,14.15,14.15,8000.0,14.15,14.15,14.15,14.15,8000.0
2005-06-17 11:30:00,14.15,14.15,14.13,14.13,5600.0,14.15,14.15,14.13,14.13,5600.0
2005-06-17 11:40:00,14.13,14.17,14.13,14.17,5600.0,14.13,14.17,14.13,14.17,5600.0
2005-06-17 11:50:00,14.17,14.17,14.15,14.15,17600.0,14.17,14.17,14.15,14.15,17600.0
2005-06-17 12:00:00,14.15,14.15,14.15,14.15,800.0,14.15,14.15,14.15,14.15,800.0
2005-06-17 12:10:00,14.16,14.16,14.15,14.15,2400.0,14.16,14.16,14.15,14.15,2400.0
2005-06-17 12:20:00,14.15,14.15,14.15,14.15,1200.0,14.15,14.15,14.15,14.15,1200.0
2005-06-17 12:30:00,14.16,14.16,14.16,14.16,800.0,14.16,14.16,14.16,14.16,800.0
2005-06-17 12:40:00,14.16,14.17,14.16,14.17,3600.0,14.16,14.17,14.16,14.17,3600.0
2005-06-17 12:50:00,14.16,14.16,14.16,14.16,2000.0,14.16,14.16,14.16,14.16,2000.0
2005-06-17 13:00:00,14.16,14.18,14.16,14.18,2000.0,14.16,14.18,14.16,14.18,2000.0
2005-06-17 13:10:00,14.18,14.18,14.18,14.18,4000.0,14.18,14.18,14.18,14.18,4000.0
2005-06-17 13:20:00,14.18,14.2,14.18,14.2,12800.0,14.18,14.2,14.18,14.2,12800.0
2005-06-17 13:30:00,14.19,14.2,14.19,14.19,2800.0,14.19,14.2,14.19,14.19,2800.0
2005-06-17 13:40:00,14.19,14.21,14.19,14.21,2800.0,14.19,14.21,14.19,14.21,2800.0
2005-06-17 13:50:00,14.22,14.22,14.2,14.2,19200.0,14.22,14.22,14.2,14.2,19200.0
2005-06-17 14:00:00,14.21,14.21,14.21,14.21,2000.0,14.21,14.21,14.21,14.21,2000.0
2005-06-17 14:10:00,14.2,14.2,14.18,14.18,4800.0,14.2,14.2,14.18,14.18,4800.0
2005-06-17 14:20:00,14.18,14.18,14.18,14.18,3600.0,14.18,14.18,14.18,14.18,3600.0
2005-06-17 14:30:00,14.18,14.18,14.18,14.18,800.0,14.18,14.18,14.18,14.18,800.0
2005-06-17 14:40:00,14.18,14.19,14.18,14.19,5200.0,14.18,14.19,14.18,14.19,5200.0
2005-06-17 14:50:00,14.2,14.24,14.2,14.24,14800.0,14.2,14.24,14.2,14.24,14800.0
2005-06-17 15:00:00,14.24,14.25,14.22,14.23,22000.0,14.24,14.25,14.22,14.23,22000.0
2005-06-17 15:10:00,14.23,14.24,14.13,14.15,45200.0,14.23,14.24,14.13,14.15,45200.0
2005-06-17 15:20:00,14.15,14.19,14.15,14.19,27200.0,14.15,14.19,14.15,14.19,27200.0
2005-06-17 15:30:00,14.19,14.22,14.18,14.2,31200.0,14.19,14.22,14.18,14.2,31200.0
2005-06-17 15:40:00,14.21,14.21,14.19,14.19,10000.0,14.21,14.21,14.19,14.19,10000.0
2005-06-17 15:50:00,14.19,14.19,14.11,14.16,77600.0,14.19,14.19,14.11,14.16,77600.0
2005-06-20 09:30:00,14.12,14.12,14.09,14.11,10400.0,14.12,14.12,14.09,14.11,10400.0
2005-06-20 09:40:00,14.09,14.12,14.09,14.12,800.0,14.09,14.12,14.09,14.12,800.0
2005-06-20 09:50:00,14.1,14.1,14.09,14.09,800.0,14.1,14.1,14.09,14.09,800.0
2005-06-20 10:00:00,14.09,14.09,14.08,14.08,1200.0,14.09,14.09,14.08,14.08,1200.0
2005-06-20 10:10:00,14.09,14.11,14.08,14.11,4000.0,14.09,14.11,14.08,14.11,4000.0
2005-06-20 10:20:00,14.11,14.12,14.11,14.12,2400.0,14.11,14.12,14.11,14.12,2400.0
2005-06-20 10:30:00,14.13,14.15,14.13,14.15,16400.0,14.13,14.15,14.13,14.15,16400.0
2005-06-20 10:40:00,14.16,14.16,14.15,14.15,2000.0,14.16,14.16,14.15,14.15,2000.0
2005-06-20 10:50:00,14.15,14.18,14.15,14.15,12400.0,14.15,14.18,14.15,14.15,12400.0
2005-06-20 11:00:00,14.17,14.22,14.17,14.18,18400.0,14.17,14.22,14.17,14.18,18400.0
2005-06-20 11:10:00,14.18,14.18,14.16,14.17,3600.0,14.18,14.18,14.16,14.17,3600.0
2005-06-20 11:20:00,14.15,14.18,14.15,14.18,6400.0,14.15,14.18,14.15,14.18,6400.0
2005-06-20 11:30:00,14.17,14.22,14.17,14.21,8000.0,14.17,14.22,14.17,14.21,8000.0
2005-06-20 11:40:00,14.21,14.21,14.19,14.21,12000.0,14.21,14.21,14.19,14.21,12000.0
2005-06-20 11:50:00,14.22,14.24,14.22,14.24,3600.0,14.22,14.24,14.22,14.24,3600.0
2005-06-20 12:00:00,14.24,14.25,14.24,14.25,30800.0,14.24,14.25,14.24,14.25,30800.0
2005-06-20 12:10:00,14.25,14.31,14.25,14.28,27600.0,14.25,14.31,14.25,14.28,27600.0
2005-06-20 12:20:00,14.28,14.28,14.24,14.26,6000.0,14.28,14.28,14.24,14.26,6000.0
2005-06-20 12:30:00,14.26,14.27,14.25,14.25,16800.0,14.26,14.27,14.25,14.25,16800.0
2005-06-20 12:40:00,14.25,14.25,14.25,14.25,1600.0,14.25,14.25,14.25,14.25,1600.0
2005-06-20 12:50:00,14.23,14.23,14.23,14.23,2800.0,14.23,14.23,14.23,14.23,2800.0
2005-06-20 13:00:00,14.23,14.23,14.22,14.23,2400.0,14.23,14.23,14.22,14.23,2400.0
2005-06-20 13:10:00,14.23,14.24,14.21,14.23,18000.0,14.23,14.24,14.21,14.23,18000.0
2005-06-20 13:20:00,14.23,14.23,14.22,14.23,4000.0,14.23,14.23,14.22,14.23,4000.0
2005-06-20 13:30:00,14.22,14.22,14.22,14.22,2400.0,14.22,14.22,14.22,14.22,2400.0
2005-06-20 13:40:00,14.23,14.25,14.23,14.25,1200.0,14.23,14.25,14.23,14.25,1200.0
2005-06-20 13:50:00,14.26,14.27,14.26,14.27,2800.0,14.26,14.27,14.26,14.27,2800.0
2005-06-20 14:00:00,14.25,14.28,14.25,14.28,8400.0,14.25,14.28,14.25,14.28,8400.0
2005-06-20 14:10:00,14.27,14.27,14.26,14.27,5600.0,14.27,14.27,14.26,14.27,5600.0
2005-06-20 14:20:00,14.27,14.27,14.27,14.27,1200.0,14.27,14.27,14.27,14.27,1200.0
2005-06-20 14:30:00,14.27,14.28,14.27,14.28,4800.0,14.27,14.28,14.27,14.28,4800.0
2005-06-20 14:40:00,14.27,14.27,14.27,14.27,10400.0,14.27,14.27,14.27,14.27,10400.0
2005-06-20 14:50:00,14.27,14.27,14.27,14.27,1600.0,14.27,14.27,14.27,14.27,1600.0
2005-06-20 15:00:00,14.27,14.27,14.27,14.27,3600.0,14.27,14.27,14.27,14.27,3600.0
2005-06-20 15:10:00,14.28,14.29,14.28,14.28,4400.0,14.28,14.29,14.28,14.28,4400.0
2005-06-20 15:20:00,14.28,14.28,14.28,14.28,5200.0,14.28,14.28,14.28,14.28,5200.0
2005-06-20 15:30:00,14.28,14.28,14.26,14.27,15200.0,14.28,14.28,14.26,14.27,15200.0
2005-06-20 15:40:00,14.26,14.26,14.18,14.22,20800.0,14.26,14.26,14.18,14.22,20800.0
2005-06-20 15:50:00,14.22,14.23,14.21,14.22,13200.0,14.22,14.23,14.21,14.22,13200.0
2005-06-21 09:30:00,14.15,14.45,14.15,14.37,47600.0,14.15,14.45,14.15,14.37,47600.0
2005-06-21 09:40:00,14.38,14.4,14.33,14.33,10400.0,14.38,14.4,14.33,14.33,10400.0
2005-06-21 09:50:00,14.34,14.36,14.33,14.33,12400.0,14.34,14.36,14.33,14.33,12400.0
2005-06-21 10:00:00,14.32,14.33,14.3,14.3,6000.0,14.32,14.33,14.3,14.3,6000.0
2005-06-21 10:10:00,14.3,14.35,14.29,14.34,5600.0,14.3,14.35,14.29,14.34,5600.0
2005-06-21 10:20:00,14.33,14.35,14.33,14.35,6000.0,14.33,14.35,14.33,14.35,6000.0
2005-06-21 10:30:00,14.36,14.36,14.36,14.36,2000.0,14.36,14.36,14.36,14.36,2000.0
2005-06-21 10:40:00,14.36,14.37,14.35,14.35,4800.0,14.36,14.37,14.35,14.35,4800.0
2005-06-21 10:50:00,14.33,14.33,14.33,14.33,400.0,14.33,14.33,14.33,14.33,400.0
2005-06-21 11:00:00,14.32,14.32,14.29,14.29,5200.0,14.32,14.32,14.29,14.29,5200.0
2005-06-21 11:10:00,14.3,14.31,14.29,14.3,3600.0,14.3,14.31,14.29,14.3,3600.0
2005-06-21 11:20:00,14.29,14.29,14.27,14.28,6000.0,14.29,14.29,14.27,14.28,6000.0
2005-06-21 11:30:00,14.28,14.28,14.28,14.28,2800.0,14.28,14.28,14.28,14.28,2800.0
2005-06-21 11:40:00,14.29,14.29,14.28,14.29,2800.0,14.29,14.29,14.28,14.29,2800.0
2005-06-21 11:50:00,14.29,14.29,14.28,14.28,2400.0,14.29,14.29,14.28,14.28,2400.0
2005-06-21 12:00:00,14.29,14.29,14.28,14.29,1600.0,14.29,14.29,14.28,14.29,1600.0
2005-06-21 12:10:00,14.3,14.3,14.29,14.3,1600.0,14.3,14.3,14.29,14.3,1600.0
2005-06-21 12:20:00,14.3,14.31,14.3,14.31,3200.0,14.3,14.31,14.3,14.31,3200.0
2005-06-21 12:30:00,14.3,14.31,14.3,14.31,800.0,14.3,14.31,14.3,14.31,800.0
2005-06-21 12:40:00,14.31,14.31,14.31,14.31,0.0,14.31,14.31,14.31,14.31,0.0
2005-06-21 12:50:00,14.31,14.32,14.31,14.32,800.0,14.31,14.32,14.31,14.32,800.0
2005-06-21 13:00:00,14.32,14.32,14.32,14.32,1600.0,14.32,14.32,14.32,14.32,1600.0
2005-06-21 13:10:00,14.32,14.32,14.32,14.32,2000.0,14.32,14.32,14.32,14.32,2000.0
2005-06-21 13:20:00,14.32,14.32,14.31,14.32,2400.0,14.32,14.32,14.31,14.32,2400.0
2005-06-21 13:30:00,14.32,14.32,14.32,14.32,1200.0,14.32,14.32,14.32,14.32,1200.0
2005-06-21 13:40:00,14.32,14.32,14.32,14.32,400.0,14.32,14.32,14.32,14.32,400.0
2005-06-21 13:50:00,14.29,14.3,14.28,14.29,3600.0,14.29,14.3,14.28,14.29,3600.0
2005-06-21 14:00:00,14.3,14.31,14.29,14.31,11200.0,14.3,14.31,14.29,14.31,11200.0
2005-06-21 14:10:00,14.31,14.31,14.28,14.29,15600.0,14.31,14.31,14.28,14.29,15600.0
2005-06-21 14:20:00,14.28,14.28,14.26,14.26,2400.0,14.28,14.28,14.26,14.26,2400.0
2005-06-21 14:30:00,14.26,14.26,14.25,14.25,4400.0,14.26,14.26,14.25,14.25,4400.0
2005-06-21 14:40:00,14.26,14.35,14.26,14.33,19200.0,14.26,14.35,14.26,14.33,19200.0
2005-06-21 14:50:00,14.33,14.33,14.32,14.32,2800.0,14.33,14.33,14.32,14.32,2800.0
2005-06-21 15:00:00,14.31,14.31,14.26,14.26,13200.0,14.31,14.31,14.26,14.26,13200.0
2005-06-21 15:10:00,14.26,14.26,14.24,14.24,6000.0,14.26,14.26,14.24,14.24,6000.0
2005-06-21 15:20:00,14.24,14.24,14.22,14.22,800.0,14.24,14.24,14.22,14.22,800.0
2005-06-21 15:30:00,14.22,14.27,14.22,14.27,8000.0,14.22,14.27,14.22,14.27,8000.0
2005-06-21 15:40:00,14.29,14.3,14.27,14.29,5600.0,14.29,14.3,14.27,14.29,5600.0
2005-06-21 15:50:00,14.29,14.3,14.29,14.29,8800.0,14.29,14.3,14.29,14.29,8800.0
2005-06-22 09:30:00,14.41,14.41,14.24,14.26,55600.0,14.41,14.41,14.24,14.26,55600.0
2005-06-22 09:40:00,14.25,14.27,14.25,14.26,5600.0,14.25,14.27,14.25,14.26,5600.0
2005-06-22 09:50:00,14.27,14.34,14.25,14.33,28400.0,14.27,14.34,14.25,14.33,28400.0
2005-06-22 10:00:00,14.31,14.37,14.31,14.37,7600.0,14.31,14.37,14.31,14.37,7600.0
2005-06-22 10:10:00,14.37,14.42,14.37,14.42,16800.0,14.37,14.42,14.37,14.42,16800.0
2005-06-22 10:20:00,14.41,14.41,14.4,14.4,8800.0,14.41,14.41,14.4,14.4,8800.0
2005-06-22 10:30:00,14.4,14.42,14.4,14.41,2800.0,14.4,14.42,14.4,14.41,2800.0
2005-06-22 10:40:00,14.41,14.41,14.4,14.4,2800.0,14.41,14.41,14.4,14.4,2800.0
2005-06-22 10:50:00,14.39,14.4,14.39,14.4,14400.0,14.39,14.4,14.39,14.4,14400.0
2005-06-22 11:00:00,14.42,14.42,14.4,14.4,1600.0,14.42,14.42,14.4,14.4,1600.0
2005-06-22 11:10:00,14.4,14.41,14.4,14.41,11200.0,14.4,14.41,14.4,14.41,11200.0
2005-06-22 11:20:00,14.4,14.42,14.4,14.42,3200.0,14.4,14.42,14.4,14.42,3200.0
2005-06-22 11:30:00,14.43,14.43,14.4,14.41,2000.0,14.43,14.43,14.4,14.41,2000.0
2005-06-22 11:40:00,14.43,14.45,14.42,14.45,6400.0,14.43,14.45,14.42,14.45,6400.0
2005-06-22 11:50:00,14.45,14.45,14.45,14.45,1600.0,14.45,14.45,14.45,14.45,1600.0
2005-06-22 12:00:00,14.45,14.45,14.44,14.45,4000.0,14.45,14.45,14.44,14.45,4000.0
2005-06-22 12:10:00,14.45,14.46,14.44,14.46,2400.0,14.45,14.46,14.44,14.46,2400.0
2005-06-22 12:20:00,14.46,14.46,14.45,14.45,5600.0,14.46,14.46,14.45,14.45,5600.0
2005-06-22 12:30:00,14.45,14.46,14.45,14.46,800.0,14.45,14.46,14.45,14.46,800.0
2005-06-22 12:40:00,14.45,14.48,14.45,14.48,8000.0,14.45,14.48,14.45,14.48,8000.0
2005-06-22 12:50:00,14.49,14.49,14.44,14.45,12000.0,14.49,14.49,14.44,14.45,12000.0
2005-06-22 13:00:00,14.45,14.45,14.45,14.45,3600.0,14.45,14.45,14.45,14.45,3600.0
2005-06-22 13:10:00,14.45,14.45,14.45,14.45,2400.0,14.45,14.45,14.45,14.45,2400.0
2005-06-22 13:20:00,14.45,14.46,14.45,14.45,4800.0,14.45,14.46,14.45,14.45,4800.0
2005-06-22 13:30:00,14.45,14.45,14.44,14.44,6000.0,14.45,14.45,14.44,14.44,6000.0
2005-06-22 13:40:00,14.42,14.44,14.4,14.43,12800.0,14.42,14.44,14.4,14.43,12800.0
2005-06-22 13:50:00,14.43,14.46,14.37,14.45,19600.0,14.43,14.46,14.37,14.45,19600.0
2005-06-22 14:00:00,14.44,14.46,14.44,14.46,20800.0,14.44,14.46,14.44,14.46,20800.0
2005-06-22 14:10:00,14.45,14.46,14.45,14.46,1200.0,14.45,14.46,14.45,14.46,1200.0
2005-06-22 14:20:00,14.46,14.46,14.45,14.46,4800.0,14.46,14.46,14.45,14.46,4800.0
2005-06-22 14:30:00,14.45,14.45,14.45,14.45,4800.0,14.45,14.45,14.45,14.45,4800.0
2005-06-22 14:40:00,14.45,14.45,14.41,14.43,24800.0,14.45,14.45,14.41,14.43,24800.0
2005-06-22 14:50:00,14.43,14.47,14.43,14.47,14000.0,14.43,14.47,14.43,14.47,14000.0
2005-06-22 15:00:00,14.47,14.49,14.46,14.49,4800.0,14.47,14.49,14.46,14.49,4800.0
2005-06-22 15:10:00,14.49,14.49,14.48,14.48,9600.0,14.49,14.49,14.48,14.48,9600.0
2005-06-22 15:20:00,14.49,14.49,14.47,14.48,19200.0,14.49,14.49,14.47,14.48,19200.0
2005-06-22 15:30:00,14.48,14.5,14.48,14.48,15600.0,14.48,14.5,14.48,14.48,15600.0
2005-06-22 15:40:00,14.49,14.49,14.49,14.49,6400.0,14.49,14.49,14.49,14.49,6400.0
2005-06-22 15:50:00,14.48,14.49,14.46,14.48,30400.0,14.48,14.49,14.46,14.48,30400.0
2005-06-23 09:30:00,14.44,14.45,14.38,14.44,4800.0,14.44,14.45,14.38,14.44,4800.0
2005-06-23 09:40:00,14.46,14.56,14.46,14.55,9200.0,14.46,14.56,14.46,14.55,9200.0
2005-06-23 09:50:00,14.53,14.53,14.48,14.51,10000.0,14.53,14.53,14.48,14.51,10000.0
2005-06-23 10:00:00,14.48,14.48,14.47,14.47,8400.0,14.48,14.48,14.47,14.47,8400.0
2005-06-23 10:10:00,14.48,14.53,14.48,14.51,14400.0,14.48,14.53,14.48,14.51,14400.0
2005-06-23 10:20:00,14.52,14.52,14.51,14.51,1200.0,14.52,14.52,14.51,14.51,1200.0
2005-06-23 10:30:00,14.51,14.52,14.51,14.51,5600.0,14.51,14.52,14.51,14.51,5600.0
2005-06-23 10:40:00,14.49,14.5,14.49,14.5,2800.0,14.49,14.5,14.49,14.5,2800.0
2005-06-23 10:50:00,14.5,14.5,14.5,14.5,2400.0,14.5,14.5,14.5,14.5,2400.0
2005-06-23 11:00:00,14.5,14.5,14.5,14.5,4400.0,14.5,14.5,14.5,14.5,4400.0
2005-06-23 11:10:00,14.5,14.5,14.49,14.5,2000.0,14.5,14.5,14.49,14.5,2000.0
2005-06-23 11:20:00,14.49,14.55,14.49,14.51,18400.0,14.49,14.55,14.49,14.51,18400.0
2005-06-23 11:30:00,14.49,14.5,14.49,14.49,6800.0,14.49,14.5,14.49,14.49,6800.0
2005-06-23 11:40:00,14.5,14.5,14.49,14.49,1200.0,14.5,14.5,14.49,14.49,1200.0
2005-06-23 11:50:00,14.51,14.51,14.51,14.51,400.0,14.51,14.51,14.51,14.51,400.0
2005-06-23 12:00:00,14.51,14.51,14.51,14.51,0.0,14.51,14.51,14.51,14.51,0.0
2005-06-23 12:10:00,14.49,14.5,14.49,14.5,4800.0,14.49,14.5,14.49,14.5,4800.0
2005-06-23 12:20:00,14.51,14.51,14.51,14.51,400.0,14.51,14.51,14.51,14.51,400.0
2005-06-23 12:30:00,14.5,14.5,14.5,14.5,400.0,14.5,14.5,14.5,14.5,400.0
2005-06-23 12:40:00,14.5,14.5,14.5,14.5,400.0,14.5,14.5,14.5,14.5,400.0
2005-06-23 12:50:00,14.5,14.5,14.5,14.5,1600.0,14.5,14.5,14.5,14.5,1600.0
2005-06-23 13:00:00,14.5,14.51,14.5,14.5,3200.0,14.5,14.51,14.5,14.5,3200.0
2005-06-23 13:10:00,14.5,14.5,14.5,14.5,3600.0,14.5,14.5,14.5,14.5,3600.0
2005-06-23 13:20:00,14.51,14.51,14.5,14.5,1600.0,14.51,14.51,14.5,14.5,1600.0
2005-06-23 13:30:00,14.5,14.5,14.5,14.5,3200.0,14.5,14.5,14.5,14.5,3200.0
2005-06-23 13:40:00,14.5,14.5,14.48,14.48,18800.0,14.5,14.5,14.48,14.48,18800.0
2005-06-23 13:50:00,14.48,14.49,14.48,14.48,12000.0,14.48,14.49,14.48,14.48,12000.0
2005-06-23 14:00:00,14.48,14.48,14.48,14.48,2000.0,14.48,14.48,14.48,14.48,2000.0
2005-06-23 14:10:00,14.48,14.49,14.47,14.47,3600.0,14.48,14.49,14.47,14.47,3600.0
2005-06-23 14:20:00,14.47,14.48,14.44,14.45,5600.0,14.47,14.48,14.44,14.45,5600.0
2005-06-23 14:30:00,14.45,14.48,14.44,14.48,27600.0,14.45,14.48,14.44,14.48,27600.0
2005-06-23 14:40:00,14.48,14.49,14.47,14.47,11600.0,14.48,14.49,14.47,14.47,11600.0
2005-06-23 14:50:00,14.47,14.47,14.46,14.46,1200.0,14.47,14.47,14.46,14.46,1200.0
2005-06-23 15:00:00,14.46,14.47,14.45,14.46,7600.0,14.46,14.47,14.45,14.46,7600.0
2005-06-23 15:10:00,14.46,14.47,14.46,14.46,13200.0,14.46,14.47,14.46,14.46,13200.0
2005-06-23 15:20:00,14.45,14.46,14.45,14.45,6800.0,14.45,14.46,14.45,14.45,6800.0
2005-06-23 15:30:00,14.46,14.47,14.45,14.47,11200.0,14.46,14.47,14.45,14.47,11200.0
2005-06-23 15:40:00,14.47,14.47,14.45,14.47,18800.0,14.47,14.47,14.45,14.47,18800.0
2005-06-23 15:50:00,14.46,14.48,14.42,14.42,19600.0,14.46,14.48,14.42,14.42,19600.0
2005-06-24 09:30:00,14.44,14.44,14.39,14.39,3200.0,14.44,14.44,14.39,14.39,3200.0
2005-06-24 09:40:00,14.37,14.4,14.3,14.31,13600.0,14.37,14.4,14.3,14.31,13600.0
2005-06-24 09:50:00,14.32,14.37,14.32,14.37,4000.0,14.32,14.37,14.32,14.37,4000.0
2005-06-24 10:00:00,14.36,14.4,14.35,14.39,12800.0,14.36,14.4,14.35,14.39,12800.0
2005-06-24 10:10:00,14.39,14.43,14.39,14.43,3200.0,14.39,14.43,14.39,14.43,3200.0
2005-06-24 10:20:00,14.41,14.42,14.4,14.41,7200.0,14.41,14.42,14.4,14.41,7200.0
2005-06-24 10:30:00,14.41,14.44,14.41,14.44,5600.0,14.41,14.44,14.41,14.44,5600.0
2005-06-24 10:40:00,14.44,14.47,14.44,14.47,8800.0,14.44,14.47,14.44,14.47,8800.0
2005-06-24 10:50:00,14.47,14.49,14.47,14.48,10800.0,14.47,14.49,14.47,14.48,10800.0
2005-06-24 11:00:00,14.48,14.48,14.47,14.48,4000.0,14.48,14.48,14.47,14.48,4000.0
2005-06-24 11:10:00,14.48,14.49,14.48,14.48,1600.0,14.48,14.49,14.48,14.48,1600.0
2005-06-24 11:20:00,14.49,14.49,14.48,14.48,2800.0,14.49,14.49,14.48,14.48,2800.0
2005-06-24 11:30:00,14.48,14.48,14.47,14.48,3600.0,14.48,14.48,14.47,14.48,3600.0
2005-06-24 11:40:00,14.47,14.48,14.46,14.48,11600.0,14.47,14.48,14.46,14.48,11600.0
2005-06-24 11:50:00,14.47,14.47,14.46,14.46,7200.0,14.47,14.47,14.46,14.46,7200.0
2005-06-24 12:00:00,14.46,14.47,14.46,14.47,15200.0,14.46,14.47,14.46,14.47,15200.0
2005-06-24 12:10:00,14.47,14.47,14.47,14.47,0.0,14.47,14.47,14.47,14.47,0.0
2005-06-24 12:20:00,14.47,14.47,14.47,14.47,800.0,14.47,14.47,14.47,14.47,800.0
2005-06-24 12:30:00,14.47,14.47,14.47,14.47,400.0,14.47,14.47,14.47,14.47,400.0
2005-06-24 12:40:00,14.47,14.48,14.47,14.48,800.0,14.47,14.48,14.47,14.48,800.0
2005-06-24 12:50:00,14.47,14.47,14.47,14.47,800.0,14.47,14.47,14.47,14.47,800.0
2005-06-24 13:00:00,14.47,14.47,14.47,14.47,2800.0,14.47,14.47,14.47,14.47,2800.0
2005-06-24 13:10:00,14.47,14.47,14.47,14.47,4800.0,14.47,14.47,14.47,14.47,4800.0
2005-06-24 13:20:00,14.47,14.47,14.47,14.47,800.0,14.47,14.47,14.47,14.47,800.0
2005-06-24 13:30:00,14.47,14.47,14.46,14.46,5600.0,14.47,14.47,14.46,14.46,5600.0
2005-06-24 13:40:00,14.47,14.47,14.46,14.46,1200.0,14.47,14.47,14.46,14.46,1200.0
2005-06-24 13:50:00,14.46,14.47,14.46,14.47,3200.0,14.46,14.47,14.46,14.47,3200.0
2005-06-24 14:00:00,14.46,14.47,14.46,14.46,6000.0,14.46,14.47,14.46,14.46,6000.0
2005-06-24 14:10:00,14.46,14.46,14.46,14.46,2000.0,14.46,14.46,14.46,14.46,2000.0
2005-06-24 14:20:00,14.46,14.46,14.46,14.46,10000.0,14.46,14.46,14.46,14.46,10000.0
2005-06-24 14:30:00,14.46,14.46,14.46,14.46,3600.0,14.46,14.46,14.46,14.46,3600.0
2005-06-24 14:40:00,14.46,14.46,14.46,14.46,800.0,14.46,14.46,14.46,14.46,800.0
2005-06-24 14:50:00,14.46,14.46,14.46,14.46,5200.0,14.46,14.46,14.46,14.46,5200.0
2005-06-24 15:00:00,14.46,14.46,14.46,14.46,800.0,14.46,14.46,14.46,14.46,800.0
2005-06-24 15:10:00,14.46,14.47,14.46,14.46,10400.0,14.46,14.47,14.46,14.46,10400.0
2005-06-24 15:20:00,14.47,14.47,14.46,14.46,1200.0,14.47,14.47,14.46,14.46,1200.0
2005-06-24 15:30:00,14.47,14.47,14.43,14.43,24000.0,14.47,14.47,14.43,14.43,24000.0
2005-06-24 15:40:00,14.43,14.44,14.42,14.42,26800.0,14.43,14.44,14.42,14.42,26800.0
2005-06-24 15:50:00,14.42,14.42,14.4,14.4,23200.0,14.42,14.42,14.4,14.4,23200.0
2005-06-27 09:30:00,14.38,14.38,14.38,14.38,1200.0,14.38,14.38,14.38,14.38,1200.0
2005-06-27 09:40:00,14.4,14.4,14.4,14.4,1200.0,14.4,14.4,14.4,14.4,1200.0
2005-06-27 09:50:00,14.38,14.38,14.38,14.38,6400.0,14.38,14.38,14.38,14.38,6400.0
2005-06-27 10:00:00,14.38,14.38,14.38,14.38,8000.0,14.38,14.38,14.38,14.38,8000.0
2005-06-27 10:10:00,14.36,14.36,14.35,14.36,18800.0,14.36,14.36,14.35,14.36,18800.0
2005-06-27 10:20:00,14.37,14.41,14.37,14.41,3200.0,14.37,14.41,14.37,14.41,3200.0
2005-06-27 10:30:00,14.41,14.41,14.4,14.41,8000.0,14.41,14.41,14.4,14.41,8000.0
2005-06-27 10:40:00,14.41,14.42,14.41,14.42,800.0,14.41,14.42,14.41,14.42,800.0
2005-06-27 10:50:00,14.41,14.41,14.4,14.4,4800.0,14.41,14.41,14.4,14.4,4800.0
2005-06-27 11:00:00,14.4,14.41,14.4,14.4,2000.0,14.4,14.41,14.4,14.4,2000.0
2005-06-27 11:10:00,14.4,14.41,14.39,14.41,3200.0,14.4,14.41,14.39,14.41,3200.0
2005-06-27 11:20:00,14.4,14.41,14.38,14.38,2800.0,14.4,14.41,14.38,14.38,2800.0
2005-06-27 11:30:00,14.4,14.41,14.39,14.39,2000.0,14.4,14.41,14.39,14.39,2000.0
2005-06-27 11:40:00,14.4,14.41,14.4,14.41,3600.0,14.4,14.41,14.4,14.41,3600.0
2005-06-27 11:50:00,14.41,14.41,14.4,14.4,3200.0,14.41,14.41,14.4,14.4,3200.0
2005-06-27 12:00:00,14.4,14.4,14.4,14.4,2000.0,14.4,14.4,14.4,14.4,2000.0
2005-06-27 12:10:00,14.4,14.4,14.4,14.4,2000.0,14.4,14.4,14.4,14.4,2000.0
2005-06-27 12:20:00,14.4,14.4,14.4,14.4,800.0,14.4,14.4,14.4,14.4,800.0
2005-06-27 12:30:00,14.4,14.4,14.4,14.4,4400.0,14.4,14.4,14.4,14.4,4400.0
2005-06-27 12:40:00,14.4,14.4,14.4,14.4,1200.0,14.4,14.4,14.4,14.4,1200.0
2005-06-27 12:50:00,14.4,14.4,14.4,14.4,800.0,14.4,14.4,14.4,14.4,800.0
2005-06-27 13:00:00,14.4,14.4,14.4,14.4,12800.0,14.4,14.4,14.4,14.4,12800.0
2005-06-27 13:10:00,14.4,14.4,14.4,14.4,8000.0,14.4,14.4,14.4,14.4,8000.0
2005-06-27 13:20:00,14.4,14.4,14.4,14.4,0.0,14.4,14.4,14.4,14.4,0.0
2005-06-27 13:30:00,14.4,14.4,14.39,14.4,1200.0,14.4,14.4,14.39,14.4,1200.0
2005-06-27 13:40:00,14.39,14.39,14.39,14.39,1600.0,14.39,14.39,14.39,14.39,1600.0
2005-06-27 13:50:00,14.39,14.4,14.39,14.4,1600.0,14.39,14.4,14.39,14.4,1600.0
2005-06-27 14:00:00,14.39,14.39,14.39,14.39,6800.0,14.39,14.39,14.39,14.39,6800.0
2005-06-27 14:10:00,14.4,14.4,14.39,14.39,4400.0,14.4,14.4,14.39,14.39,4400.0
2005-06-27 14:20:00,14.39,14.39,14.39,14.39,400.0,14.39,14.39,14.39,14.39,400.0
2005-06-27 14:30:00,14.4,14.4,14.4,14.4,2800.0,14.4,14.4,14.4,14.4,2800.0
2005-06-27 14:40:00,14.39,14.39,14.39,14.39,1200.0,14.39,14.39,14.39,14.39,1200.0
2005-06-27 14:50:00,14.4,14.41,14.4,14.41,4400.0,14.4,14.41,14.4,14.41,4400.0
2005-06-27 15:00:00,14.41,14.41,14.4,14.41,6000.0,14.41,14.41,14.4,14.41,6000.0
2005-06-27 15:10:00,14.42,14.42,14.41,14.41,3200.0,14.42,14.42,14.41,14.41,3200.0
2005-06-27 15:20:00,14.41,14.43,14.41,14.43,17600.0,14.41,14.43,14.41,14.43,17600.0
2005-06-27 15:30:00,14.43,14.43,14.42,14.42,6800.0,14.43,14.43,14.42,14.42,6800.0
2005-06-27 15:40:00,14.41,14.42,14.4,14.41,12000.0,14.41,14.42,14.4,14.41,12000.0
2005-06-27 15:50:00,14.41,14.44,14.41,14.43,19200.0,14.41,14.44,14.41,14.43,19200.0
2005-06-28 09:30:00,14.47,14.5,14.43,14.48,3600.0,14.47,14.5,14.43,14.48,3600.0
2005-06-28 09:40:00,14.5,14.62,14.49,14.6,23600.0,14.5,14.62,14.49,14.6,23600.0
2005-06-28 09:50:00,14.59,14.62,14.59,14.6,12800.0,14.59,14.62,14.59,14.6,12800.0
2005-06-28 10:00:00,14.6,14.6,14.56,14.59,6400.0,14.6,14.6,14.56,14.59,6400.0
2005-06-28 10:10:00,14.6,14.6,14.6,14.6,800.0,14.6,14.6,14.6,14.6,800.0
2005-06-28 10:20:00,14.59,14.59,14.58,14.59,3600.0,14.59,14.59,14.58,14.59,3600.0
2005-06-28 10:30:00,14.59,14.59,14.59,14.59,800.0,14.59,14.59,14.59,14.59,800.0
2005-06-28 10:40:00,14.58,14.58,14.58,14.58,1600.0,14.58,14.58,14.58,14.58,1600.0
2005-06-28 10:50:00,14.58,14.58,14.56,14.56,1600.0,14.58,14.58,14.56,14.56,1600.0
2005-06-28 11:00:00,14.56,14.56,14.56,14.56,1200.0,14.56,14.56,14.56,14.56,1200.0
2005-06-28 11:10:00,14.58,14.58,14.58,14.58,400.0,14.58,14.58,14.58,14.58,400.0
2005-06-28 11:20:00,14.58,14.58,14.58,14.58,0.0,14.58,14.58,14.58,14.58,0.0
2005-06-28 11:30:00,14.57,14.58,14.57,14.58,2000.0,14.57,14.58,14.57,14.58,2000.0
2005-06-28 11:40:00,14.58,14.58,14.57,14.58,1200.0,14.58,14.58,14.57,14.58,1200.0
2005-06-28 11:50:00,14.57,14.61,14.57,14.61,13600.0,14.57,14.61,14.57,14.61,13600.0
2005-06-28 12:00:00,14.6,14.6,14.6,14.6,400.0,14.6,14.6,14.6,14.6,400.0
2005-06-28 12:10:00,14.59,14.6,14.59,14.6,1200.0,14.59,14.6,14.59,14.6,1200.0
2005-06-28 12:20:00,14.6,14.6,14.6,14.6,0.0,14.6,14.6,14.6,14.6,0.0
2005-06-28 12:30:00,14.6,14.6,14.6,14.6,0.0,14.6,14.6,14.6,14.6,0.0
2005-06-28 12:40:00,14.6,14.6,14.6,14.6,1200.0,14.6,14.6,14.6,14.6,1200.0
2005-06-28 12:50:00,14.6,14.6,14.59,14.59,2000.0,14.6,14.6,14.59,14.59,2000.0
2005-06-28 13:00:00,14.59,14.61,14.59,14.61,7600.0,14.59,14.61,14.59,14.61,7600.0
2005-06-28 13:10:00,14.61,14.68,14.61,14.68,14000.0,14.61,14.68,14.61,14.68,14000.0
2005-06-28 13:20:00,14.68,14.69,14.68,14.68,6400.0,14.68,14.69,14.68,14.68,6400.0
2005-06-28 13:30:00,14.68,14.69,14.66,14.67,4800.0,14.68,14.69,14.66,14.67,4800.0
2005-06-28 13:40:00,14.67,14.67,14.67,14.67,6400.0,14.67,14.67,14.67,14.67,6400.0
2005-06-28 13:50:00,14.67,14.67,14.64,14.65,11600.0,14.67,14.67,14.64,14.65,11600.0
2005-06-28 14:00:00,14.63,14.63,14.63,14.63,4800.0,14.63,14.63,14.63,14.63,4800.0
2005-06-28 14:10:00,14.63,14.65,14.63,14.65,6400.0,14.63,14.65,14.63,14.65,6400.0
2005-06-28 14:20:00,14.65,14.66,14.65,14.65,4400.0,14.65,14.66,14.65,14.65,4400.0
2005-06-28 14:30:00,14.63,14.63,14.63,14.63,1600.0,14.63,14.63,14.63,14.63,1600.0
2005-06-28 14:40:00,14.63,14.65,14.63,14.63,15600.0,14.63,14.65,14.63,14.63,15600.0
2005-06-28 14:50:00,14.63,14.63,14.63,14.63,10400.0,14.63,14.63,14.63,14.63,10400.0
2005-06-28 15:00:00,14.65,14.65,14.63,14.65,1600.0,14.65,14.65,14.63,14.65,1600.0
2005-06-28 15:10:00,14.63,14.65,14.63,14.65,9200.0,14.63,14.65,14.63,14.65,9200.0
2005-06-28 15:20:00,14.65,14.65,14.63,14.63,11600.0,14.65,14.65,14.63,14.63,11600.0
2005-06-28 15:30:00,14.63,14.63,14.63,14.63,10800.0,14.63,14.63,14.63,14.63,10800.0
2005-06-28 15:40:00,14.63,14.63,14.62,14.62,38000.0,14.63,14.63,14.62,14.62,38000.0
2005-06-28 15:50:00,14.63,14.64,14.63,14.63,22400.0,14.63,14.64,14.63,14.63,22400.0
2005-06-29 09:30:00,14.61,14.71,14.57,14.71,23600.0,14.61,14.71,14.57,14.71,23600.0
2005-06-29 09:40:00,14.67,14.75,14.65,14.73,12000.0,14.67,14.75,14.65,14.73,12000.0
2005-06-29 09:50:00,14.73,14.75,14.71,14.71,15200.0,14.73,14.75,14.71,14.71,15200.0
2005-06-29 10:00:00,14.7,14.71,14.68,14.68,5200.0,14.7,14.71,14.68,14.68,5200.0
2005-06-29 10:10:00,14.71,14.71,14.68,14.68,6000.0,14.71,14.71,14.68,14.68,6000.0
2005-06-29 10:20:00,14.7,14.71,14.69,14.69,3200.0,14.7,14.71,14.69,14.69,3200.0
2005-06-29 10:30:00,14.71,14.72,14.68,14.69,37600.0,14.71,14.72,14.68,14.69,37600.0
2005-06-29 10:40:00,14.69,14.75,14.69,14.72,28000.0,14.69,14.75,14.69,14.72,28000.0
2005-06-29 10:50:00,14.73,14.75,14.71,14.71,19600.0,14.73,14.75,14.71,14.71,19600.0
2005-06-29 11:00:00,14.7,14.72,14.66,14.66,28800.0,14.7,14.72,14.66,14.66,28800.0
2005-06-29 11:10:00,14.66,14.68,14.66,14.66,2400.0,14.66,14.68,14.66,14.66,2400.0
2005-06-29 11:20:00,14.67,14.7,14.67,14.7,3600.0,14.67,14.7,14.67,14.7,3600.0
2005-06-29 11:30:00,14.67,14.67,14.67,14.67,1600.0,14.67,14.67,14.67,14.67,1600.0
2005-06-29 11:40:00,14.67,14.68,14.67,14.68,4800.0,14.67,14.68,14.67,14.68,4800.0
2005-06-29 11:50:00,14.68,14.7,14.68,14.68,4800.0,14.68,14.7,14.68,14.68,4800.0
2005-06-29 12:00:00,14.68,14.69,14.68,14.69,7600.0,14.68,14.69,14.68,14.69,7600.0
2005-06-29 12:10:00,14.69,14.69,14.67,14.67,2800.0,14.69,14.69,14.67,14.67,2800.0
2005-06-29 12:20:00,14.68,14.68,14.66,14.66,1200.0,14.68,14.68,14.66,14.66,1200.0
2005-06-29 12:30:00,14.68,14.68,14.65,14.67,2000.0,14.68,14.68,14.65,14.67,2000.0
2005-06-29 12:40:00,14.67,14.67,14.67,14.67,400.0,14.67,14.67,14.67,14.67,400.0
2005-06-29 12:50:00,14.67,14.67,14.65,14.65,2800.0,14.67,14.67,14.65,14.65,2800.0
2005-06-29 13:00:00,14.65,14.66,14.65,14.65,6400.0,14.65,14.66,14.65,14.65,6400.0
2005-06-29 13:10:00,14.65,14.65,14.63,14.63,5200.0,14.65,14.65,14.63,14.63,5200.0
2005-06-29 13:20:00,14.63,14.65,14.63,14.65,16000.0,14.63,14.65,14.63,14.65,16000.0
2005-06-29 13:30:00,14.65,14.65,14.65,14.65,4400.0,14.65,14.65,14.65,14.65,4400.0
2005-06-29 13:40:00,14.65,14.66,14.65,14.66,3600.0,14.65,14.66,14.65,14.66,3600.0
2005-06-29 13:50:00,14.68,14.68,14.66,14.66,6000.0,14.68,14.68,14.66,14.66,6000.0
2005-06-29 14:00:00,14.66,14.68,14.66,14.68,8800.0,14.66,14.68,14.66,14.68,8800.0
2005-06-29 14:10:00,14.69,14.69,14.66,14.66,8000.0,14.69,14.69,14.66,14.66,8000.0
2005-06-29 14:20:00,14.66,14.68,14.66,14.68,4800.0,14.66,14.68,14.66,14.68,4800.0
2005-06-29 14:30:00,14.68,14.69,14.67,14.69,7200.0,14.68,14.69,14.67,14.69,7200.0
2005-06-29 14:40:00,14.69,14.73,14.69,14.73,8400.0,14.69,14.73,14.69,14.73,8400.0
2005-06-29 14:50:00,14.7,14.7,14.69,14.69,4400.0,14.7,14.7,14.69,14.69,4400.0
2005-06-29 15:00:00,14.69,14.69,14.68,14.68,4800.0,14.69,14.69,14.68,14.68,4800.0
2005-06-29 15:10:00,14.68,14.68,14.67,14.67,5600.0,14.68,14.68,14.67,14.67,5600.0
2005-06-29 15:20:00,14.67,14.68,14.64,14.64,31600.0,14.67,14.68,14.64,14.64,31600.0
2005-06-29 15:30:00,14.64,14.67,14.64,14.67,8400.0,14.64,14.67,14.64,14.67,8400.0
2005-06-29 15:40:00,14.67,14.69,14.67,14.67,11200.0,14.67,14.69,14.67,14.67,11200.0
2005-06-29 15:50:00,14.65,14.65,14.61,14.61,22800.0,14.65,14.65,14.61,14.61,22800.0
2005-06-30 09:30:00,14.69,15.41,14.69,15.09,367200.0,14.69,15.41,14.69,15.09,367200.0
2005-06-30 09:40:00,15.11,15.3,15.11,15.13,132800.0,15.11,15.3,15.11,15.13,132800.0
2005-06-30 09:50:00,15.01,15.16,15.01,15.06,116800.0,15.01,15.16,15.01,15.06,116800.0
2005-06-30 10:00:00,15.06,15.06,15.04,15.06,35600.0,15.06,15.06,15.04,15.06,35600.0
2005-06-30 10:10:00,15.04,15.06,15.03,15.03,22000.0,15.04,15.06,15.03,15.03,22000.0
2005-06-30 10:20:00,15.04,15.05,15.03,15.03,38400.0,15.04,15.05,15.03,15.03,38400.0
2005-06-30 10:30:00,15.04,15.07,15.03,15.04,50400.0,15.04,15.07,15.03,15.04,50400.0
2005-06-30 10:40:00,15.02,15.04,14.98,14.98,90800.0,15.02,15.04,14.98,14.98,90800.0
2005-06-30 10:50:00,15.0,15.05,15.0,15.03,26000.0,15.0,15.05,15.0,15.03,26000.0
2005-06-30 11:00:00,15.04,15.13,15.02,15.13,60400.0,15.04,15.13,15.02,15.13,60400.0
2005-06-30 11:10:00,15.14,15.14,15.1,15.12,41200.0,15.14,15.14,15.1,15.12,41200.0
2005-06-30 11:20:00,15.11,15.16,15.08,15.16,24400.0,15.11,15.16,15.08,15.16,24400.0
2005-06-30 11:30:00,15.13,15.23,15.13,15.19,21600.0,15.13,15.23,15.13,15.19,21600.0
2005-06-30 11:40:00,15.21,15.25,15.21,15.22,18000.0,15.21,15.25,15.21,15.22,18000.0
2005-06-30 11:50:00,15.2,15.22,15.2,15.2,5600.0,15.2,15.22,15.2,15.2,5600.0
2005-06-30 12:00:00,15.21,15.29,15.21,15.29,29200.0,15.21,15.29,15.21,15.29,29200.0
2005-06-30 12:10:00,15.31,15.45,15.24,15.33,72400.0,15.31,15.45,15.24,15.33,72400.0
2005-06-30 12:20:00,15.33,15.33,15.3,15.33,7200.0,15.33,15.33,15.3,15.33,7200.0
2005-06-30 12:30:00,15.32,15.54,15.32,15.54,95600.0,15.32,15.54,15.32,15.54,95600.0
2005-06-30 12:40:00,15.5,15.63,15.49,15.56,140000.0,15.5,15.63,15.49,15.56,140000.0
2005-06-30 12:50:00,15.58,15.75,15.57,15.71,104400.0,15.58,15.75,15.57,15.71,104400.0
2005-06-30 13:00:00,15.7,15.73,15.64,15.71,32400.0,15.7,15.73,15.64,15.71,32400.0
2005-06-30 13:10:00,15.67,15.74,15.63,15.64,54000.0,15.67,15.74,15.63,15.64,54000.0
2005-06-30 13:20:00,15.66,15.66,15.55,15.56,38400.0,15.66,15.66,15.55,15.56,38400.0
2005-06-30 13:30:00,15.56,15.59,15.48,15.54,56000.0,15.56,15.59,15.48,15.54,56000.0
2005-06-30 13:40:00,15.54,15.56,15.51,15.54,54800.0,15.54,15.56,15.51,15.54,54800.0
2005-06-30 13:50:00,15.55,15.6,15.54,15.59,66000.0,15.55,15.6,15.54,15.59,66000.0
2005-06-30 14:00:00,15.59,15.61,15.54,15.55,41600.0,15.59,15.61,15.54,15.55,41600.0
2005-06-30 14:10:00,15.56,15.57,15.5,15.54,38400.0,15.56,15.57,15.5,15.54,38400.0
2005-06-30 14:20:00,15.54,15.54,15.47,15.51,69600.0,15.54,15.54,15.47,15.51,69600.0
2005-06-30 14:30:00,15.55,15.56,15.52,15.56,72000.0,15.55,15.56,15.52,15.56,72000.0
2005-06-30 14:40:00,15.54,15.6,15.54,15.58,35600.0,15.54,15.6,15.54,15.58,35600.0
2005-06-30 14:50:00,15.59,15.69,15.58,15.67,73200.0,15.59,15.69,15.58,15.67,73200.0
2005-06-30 15:00:00,15.69,15.69,15.57,15.59,48800.0,15.69,15.69,15.57,15.59,48800.0
2005-06-30 15:10:00,15.6,15.65,15.59,15.64,22800.0,15.6,15.65,15.59,15.64,22800.0
2005-06-30 15:20:00,15.64,15.64,15.62,15.63,28800.0,15.64,15.64,15.62,15.63,28800.0
2005-06-30 15:30:00,15.63,15.64,15.54,15.54,66800.0,15.63,15.64,15.54,15.54,66800.0
2005-06-30 15:40:00,15.55,15.61,15.55,15.61,112400.0,15.55,15.61,15.55,15.61,112400.0
2005-06-30 15:50:00,15.6,15.62,15.55,15.59,176400.0,15.6,15.62,15.55,15.59,176400.0
2005-07-01 09:30:00,15.67,15.67,15.38,15.4,81600.0,15.67,15.67,15.38,15.4,81600.0
2005-07-01 09:40:00,15.4,15.4,15.29,15.34,26800.0,15.4,15.4,15.29,15.34,26800.0
2005-07-01 09:50:00,15.35,15.41,15.33,15.34,32800.0,15.35,15.41,15.33,15.34,32800.0
2005-07-01 10:00:00,15.34,15.39,15.34,15.39,21200.0,15.34,15.39,15.34,15.39,21200.0
2005-07-01 10:10:00,15.36,15.38,15.36,15.38,2400.0,15.36,15.38,15.36,15.38,2400.0
2005-07-01 10:20:00,15.38,15.39,15.37,15.38,2800.0,15.38,15.39,15.37,15.38,2800.0
2005-07-01 10:30:00,15.39,15.44,15.39,15.44,6800.0,15.39,15.44,15.39,15.44,6800.0
2005-07-01 10:40:00,15.44,15.52,15.43,15.52,28000.0,15.44,15.52,15.43,15.52,28000.0
2005-07-01 10:50:00,15.53,15.54,15.52,15.53,18000.0,15.53,15.54,15.52,15.53,18000.0
2005-07-01 11:00:00,15.53,15.53,15.43,15.43,14800.0,15.53,15.53,15.43,15.43,14800.0
2005-07-01 11:10:00,15.43,15.56,15.43,15.54,32400.0,15.43,15.56,15.43,15.54,32400.0
2005-07-01 11:20:00,15.51,15.51,15.49,15.49,7600.0,15.51,15.51,15.49,15.49,7600.0
2005-07-01 11:30:00,15.49,15.5,15.49,15.5,6400.0,15.49,15.5,15.49,15.5,6400.0
2005-07-01 11:40:00,15.51,15.53,15.51,15.52,2400.0,15.51,15.53,15.51,15.52,2400.0
2005-07-01 11:50:00,15.52,15.52,15.51,15.51,1600.0,15.52,15.52,15.51,15.51,1600.0
2005-07-01 12:00:00,15.52,15.52,15.49,15.49,9200.0,15.52,15.52,15.49,15.49,9200.0
2005-07-01 12:10:00,15.49,15.5,15.49,15.5,6400.0,15.49,15.5,15.49,15.5,6400.0
2005-07-01 12:20:00,15.5,15.51,15.5,15.51,1600.0,15.5,15.51,15.5,15.51,1600.0
2005-07-01 12:30:00,15.51,15.51,15.5,15.5,6400.0,15.51,15.51,15.5,15.5,6400.0
2005-07-01 12:40:00,15.49,15.49,15.46,15.46,11600.0,15.49,15.49,15.46,15.46,11600.0
2005-07-01 12:50:00,15.46,15.47,15.46,15.47,800.0,15.46,15.47,15.46,15.47,800.0
2005-07-01 13:00:00,15.46,15.48,15.46,15.48,8400.0,15.46,15.48,15.46,15.48,8400.0
2005-07-01 13:10:00,15.5,15.5,15.49,15.49,5600.0,15.5,15.5,15.49,15.49,5600.0
2005-07-01 13:20:00,15.49,15.51,15.49,15.51,3600.0,15.49,15.51,15.49,15.51,3600.0
2005-07-01 13:30:00,15.51,15.54,15.5,15.54,5200.0,15.51,15.54,15.5,15.54,5200.0
2005-07-01 13:40:00,15.53,15.53,15.52,15.52,1600.0,15.53,15.53,15.52,15.52,1600.0
2005-07-01 13:50:00,15.53,15.53,15.52,15.52,4800.0,15.53,15.53,15.52,15.52,4800.0
2005-07-01 14:00:00,15.52,15.54,15.52,15.53,6400.0,15.52,15.54,15.52,15.53,6400.0
2005-07-01 14:10:00,15.53,15.53,15.51,15.51,7600.0,15.53,15.53,15.51,15.51,7600.0
2005-07-01 14:20:00,15.51,15.52,15.51,15.52,10800.0,15.51,15.52,15.51,15.52,10800.0
2005-07-01 14:30:00,15.52,15.53,15.51,15.52,12800.0,15.52,15.53,15.51,15.52,12800.0
2005-07-01 14:40:00,15.53,15.54,15.52,15.54,18000.0,15.53,15.54,15.52,15.54,18000.0
2005-07-01 14:50:00,15.54,15.62,15.54,15.61,22400.0,15.54,15.62,15.54,15.61,22400.0
2005-07-01 15:00:00,15.6,15.61,15.58,15.58,10400.0,15.6,15.61,15.58,15.58,10400.0
2005-07-01 15:10:00,15.58,15.58,15.58,15.58,2800.0,15.58,15.58,15.58,15.58,2800.0
2005-07-01 15:20:00,15.6,15.61,15.59,15.6,11600.0,15.6,15.61,15.59,15.6,11600.0
2005-07-01 15:30:00,15.59,15.59,15.51,15.53,46800.0,15.59,15.59,15.51,15.53,46800.0
2005-07-01 15:40:00,15.52,15.52,15.49,15.51,29600.0,15.52,15.52,15.49,15.51,29600.0
2005-07-01 15:50:00,15.52,15.54,15.51,15.51,34000.0,15.52,15.54,15.51,15.51,34000.0
2005-07-05 09:30:00,15.51,15.58,15.51,15.56,11600.0,15.51,15.58,15.51,15.56,11600.0
2005-07-05 09:40:00,15.56,15.56,15.5,15.54,15600.0,15.56,15.56,15.5,15.54,15600.0
2005-07-05 09:50:00,15.52,15.56,15.51,15.51,11200.0,15.52,15.56,15.51,15.51,11200.0
2005-07-05 10:00:00,15.52,15.62,15.51,15.62,23600.0,15.52,15.62,15.51,15.62,23600.0
2005-07-05 10:10:00,15.59,15.61,15.59,15.61,1200.0,15.59,15.61,15.59,15.61,1200.0
2005-07-05 10:20:00,15.63,15.65,15.62,15.65,3600.0,15.63,15.65,15.62,15.65,3600.0
2005-07-05 10:30:00,15.66,15.71,15.65,15.68,6400.0,15.66,15.71,15.65,15.68,6400.0
2005-07-05 10:40:00,15.68,15.7,15.61,15.66,11600.0,15.68,15.7,15.61,15.66,11600.0
2005-07-05 10:50:00,15.66,15.68,15.58,15.58,11200.0,15.66,15.68,15.58,15.58,11200.0
2005-07-05 11:00:00,15.63,15.63,15.56,15.6,9600.0,15.63,15.63,15.56,15.6,9600.0
2005-07-05 11:10:00,15.6,15.65,15.59,15.65,11600.0,15.6,15.65,15.59,15.65,11600.0
2005-07-05 11:20:00,15.63,15.63,15.58,15.6,5200.0,15.63,15.63,15.58,15.6,5200.0
2005-07-05 11:30:00,15.6,15.6,15.58,15.6,4400.0,15.6,15.6,15.58,15.6,4400.0
2005-07-05 11:40:00,15.6,15.6,15.6,15.6,400.0,15.6,15.6,15.6,15.6,400.0
2005-07-05 11:50:00,15.6,15.6,15.6,15.6,0.0,15.6,15.6,15.6,15.6,0.0
2005-07-05 12:00:00,15.62,15.62,15.6,15.6,2000.0,15.62,15.62,15.6,15.6,2000.0
2005-07-05 12:10:00,15.61,15.61,15.6,15.6,800.0,15.61,15.61,15.6,15.6,800.0
2005-07-05 12:20:00,15.58,15.65,15.58,15.65,18400.0,15.58,15.65,15.58,15.65,18400.0
2005-07-05 12:30:00,15.66,15.7,15.65,15.68,8800.0,15.66,15.7,15.65,15.68,8800.0
2005-07-05 12:40:00,15.68,15.72,15.68,15.72,13600.0,15.68,15.72,15.68,15.72,13600.0
2005-07-05 12:50:00,15.69,15.69,15.69,15.69,1600.0,15.69,15.69,15.69,15.69,1600.0
2005-07-05 13:00:00,15.68,15.69,15.67,15.67,34400.0,15.68,15.69,15.67,15.67,34400.0
2005-07-05 13:10:00,15.67,15.71,15.66,15.71,26800.0,15.67,15.71,15.66,15.71,26800.0
2005-07-05 13:20:00,15.72,15.75,15.72,15.75,43600.0,15.72,15.75,15.72,15.75,43600.0
2005-07-05 13:30:00,15.74,15.74,15.7,15.71,10400.0,15.74,15.74,15.7,15.71,10400.0
2005-07-05 13:40:00,15.71,15.85,15.71,15.79,30000.0,15.71,15.85,15.71,15.79,30000.0
2005-07-05 13:50:00,15.81,15.81,15.8,15.8,2400.0,15.81,15.81,15.8,15.8,2400.0
2005-07-05 14:00:00,15.8,15.8,15.79,15.79,9200.0,15.8,15.8,15.79,15.79,9200.0
2005-07-05 14:10:00,15.8,15.8,15.79,15.8,9600.0,15.8,15.8,15.79,15.8,9600.0
2005-07-05 14:20:00,15.8,15.8,15.78,15.79,6000.0,15.8,15.8,15.78,15.79,6000.0
2005-07-05 14:30:00,15.79,15.83,15.78,15.83,24000.0,15.79,15.83,15.78,15.83,24000.0
2005-07-05 14:40:00,15.81,15.91,15.8,15.88,21600.0,15.81,15.91,15.8,15.88,21600.0
2005-07-05 14:50:00,15.87,15.88,15.85,15.87,16800.0,15.87,15.88,15.85,15.87,16800.0
2005-07-05 15:00:00,15.85,15.86,15.84,15.86,15600.0,15.85,15.86,15.84,15.86,15600.0
2005-07-05 15:10:00,15.86,15.86,15.82,15.82,36400.0,15.86,15.86,15.82,15.82,36400.0
2005-07-05 15:20:00,15.81,15.84,15.81,15.84,11600.0,15.81,15.84,15.81,15.84,11600.0
2005-07-05 15:30:00,15.84,15.84,15.82,15.82,28800.0,15.84,15.84,15.82,15.82,28800.0
2005-07-05 15:40:00,15.81,15.81,15.76,15.78,34400.0,15.81,15.81,15.76,15.78,34400.0
2005-07-05 15:50:00,15.78,15.85,15.77,15.82,73200.0,15.78,15.85,15.77,15.82,73200.0
2005-07-06 09:30:00,15.8,15.95,15.78,15.88,29200.0,15.8,15.95,15.78,15.88,29200.0
2005-07-06 09:40:00,15.87,15.87,15.78,15.85,28800.0,15.87,15.87,15.78,15.85,28800.0
2005-07-06 09:50:00,15.85,15.88,15.84,15.85,8800.0,15.85,15.88,15.84,15.85,8800.0
2005-07-06 10:00:00,15.85,15.85,15.81,15.81,4000.0,15.85,15.85,15.81,15.81,4000.0
2005-07-06 10:10:00,15.8,15.8,15.77,15.78,10000.0,15.8,15.8,15.77,15.78,10000.0
2005-07-06 10:20:00,15.77,15.77,15.72,15.72,4400.0,15.77,15.77,15.72,15.72,4400.0
2005-07-06 10:30:00,15.7,15.71,15.69,15.71,14400.0,15.7,15.71,15.69,15.71,14400.0
2005-07-06 10:40:00,15.71,15.71,15.7,15.71,8800.0,15.71,15.71,15.7,15.71,8800.0
2005-07-06 10:50:00,15.72,15.72,15.7,15.7,6400.0,15.72,15.72,15.7,15.7,6400.0
2005-07-06 11:00:00,15.71,15.71,15.7,15.7,5600.0,15.71,15.71,15.7,15.7,5600.0
2005-07-06 11:10:00,15.7,15.7,15.7,15.7,3600.0,15.7,15.7,15.7,15.7,3600.0
2005-07-06 11:20:00,15.7,15.7,15.59,15.59,18400.0,15.7,15.7,15.59,15.59,18400.0
2005-07-06 11:30:00,15.59,15.64,15.59,15.63,10400.0,15.59,15.64,15.59,15.63,10400.0
2005-07-06 11:40:00,15.63,15.63,15.62,15.63,4400.0,15.63,15.63,15.62,15.63,4400.0
2005-07-06 11:50:00,15.63,15.64,15.63,15.63,2000.0,15.63,15.64,15.63,15.63,2000.0
2005-07-06 12:00:00,15.63,15.67,15.63,15.63,6000.0,15.63,15.67,15.63,15.63,6000.0
2005-07-06 12:10:00,15.63,15.63,15.62,15.63,10400.0,15.63,15.63,15.62,15.63,10400.0
2005-07-06 12:20:00,15.63,15.65,15.63,15.63,7600.0,15.63,15.65,15.63,15.63,7600.0
2005-07-06 12:30:00,15.63,15.65,15.62,15.63,14800.0,15.63,15.65,15.62,15.63,14800.0
2005-07-06 12:40:00,15.63,15.63,15.63,15.63,400.0,15.63,15.63,15.63,15.63,400.0
2005-07-06 12:50:00,15.63,15.64,15.63,15.64,9600.0,15.63,15.64,15.63,15.64,9600.0
2005-07-06 13:00:00,15.64,15.7,15.63,15.68,16000.0,15.64,15.7,15.63,15.68,16000.0
2005-07-06 13:10:00,15.69,15.7,15.69,15.69,2400.0,15.69,15.7,15.69,15.69,2400.0
2005-07-06 13:20:00,15.71,15.81,15.71,15.78,7200.0,15.71,15.81,15.71,15.78,7200.0
2005-07-06 13:30:00,15.78,15.82,15.78,15.79,7200.0,15.78,15.82,15.78,15.79,7200.0
2005-07-06 13:40:00,15.8,15.8,15.75,15.75,7200.0,15.8,15.8,15.75,15.75,7200.0
2005-07-06 13:50:00,15.74,15.76,15.73,15.76,7200.0,15.74,15.76,15.73,15.76,7200.0
2005-07-06 14:00:00,15.75,15.75,15.69,15.72,10800.0,15.75,15.75,15.69,15.72,10800.0
2005-07-06 14:10:00,15.71,15.74,15.71,15.72,6400.0,15.71,15.74,15.71,15.72,6400.0
2005-07-06 14:20:00,15.71,15.71,15.66,15.66,7200.0,15.71,15.71,15.66,15.66,7200.0
2005-07-06 14:30:00,15.66,15.69,15.61,15.69,18000.0,15.66,15.69,15.61,15.69,18000.0
2005-07-06 14:40:00,15.67,15.68,15.66,15.66,5600.0,15.67,15.68,15.66,15.66,5600.0
2005-07-06 14:50:00,15.67,15.67,15.64,15.64,5600.0,15.67,15.67,15.64,15.64,5600.0
2005-07-06 15:00:00,15.64,15.64,15.6,15.6,6800.0,15.64,15.64,15.6,15.6,6800.0
2005-07-06 15:10:00,15.6,15.6,15.59,15.59,13200.0,15.6,15.6,15.59,15.59,13200.0
2005-07-06 15:20:00,15.59,15.67,15.59,15.61,30000.0,15.59,15.67,15.59,15.61,30000.0
2005-07-06 15:30:00,15.61,15.62,15.59,15.6,9600.0,15.61,15.62,15.59,15.6,9600.0
2005-07-06 15:40:00,15.59,15.6,15.59,15.59,10400.0,15.59,15.6,15.59,15.59,10400.0
2005-07-06 15:50:00,15.59,15.61,15.58,15.6,23200.0,15.59,15.61,15.58,15.6,23200.0
2005-07-07 09:30:00,15.63,15.63,15.47,15.47,14000.0,15.63,15.63,15.47,15.47,14000.0
2005-07-07 09:40:00,15.56,15.56,15.47,15.47,4400.0,15.56,15.56,15.47,15.47,4400.0
2005-07-07 09:50:00,15.5,15.55,15.47,15.47,7200.0,15.5,15.55,15.47,15.47,7200.0
2005-07-07 10:00:00,15.47,15.47,15.46,15.46,2800.0,15.47,15.47,15.46,15.46,2800.0
2005-07-07 10:10:00,15.45,15.45,15.4,15.41,8000.0,15.45,15.45,15.4,15.41,8000.0
2005-07-07 10:20:00,15.42,15.44,15.41,15.41,2400.0,15.42,15.44,15.41,15.41,2400.0
2005-07-07 10:30:00,15.42,15.42,15.39,15.39,4400.0,15.42,15.42,15.39,15.39,4400.0
2005-07-07 10:40:00,15.39,15.41,15.38,15.41,22800.0,15.39,15.41,15.38,15.41,22800.0
2005-07-07 10:50:00,15.4,15.4,15.3,15.3,17600.0,15.4,15.4,15.3,15.3,17600.0
2005-07-07 11:00:00,15.29,15.33,15.28,15.33,14400.0,15.29,15.33,15.28,15.33,14400.0
2005-07-07 11:10:00,15.34,15.39,15.34,15.38,7200.0,15.34,15.39,15.34,15.38,7200.0
2005-07-07 11:20:00,15.39,15.41,15.38,15.38,4000.0,15.39,15.41,15.38,15.38,4000.0
2005-07-07 11:30:00,15.36,15.38,15.35,15.36,2000.0,15.36,15.38,15.35,15.36,2000.0
2005-07-07 11:40:00,15.35,15.35,15.31,15.35,4800.0,15.35,15.35,15.31,15.35,4800.0
2005-07-07 11:50:00,15.34,15.4,15.34,15.4,6000.0,15.34,15.4,15.34,15.4,6000.0
2005-07-07 12:00:00,15.41,15.45,15.38,15.43,8400.0,15.41,15.45,15.38,15.43,8400.0
2005-07-07 12:10:00,15.44,15.44,15.43,15.43,1600.0,15.44,15.44,15.43,15.43,1600.0
2005-07-07 12:20:00,15.44,15.47,15.44,15.45,3600.0,15.44,15.47,15.44,15.45,3600.0
2005-07-07 12:30:00,15.46,15.47,15.45,15.45,5200.0,15.46,15.47,15.45,15.45,5200.0
2005-07-07 12:40:00,15.46,15.47,15.45,15.45,6400.0,15.46,15.47,15.45,15.45,6400.0
2005-07-07 12:50:00,15.45,15.46,15.45,15.45,2000.0,15.45,15.46,15.45,15.45,2000.0
2005-07-07 13:00:00,15.45,15.45,15.42,15.42,9200.0,15.45,15.45,15.42,15.42,9200.0
2005-07-07 13:10:00,15.42,15.42,15.4,15.4,5200.0,15.42,15.42,15.4,15.4,5200.0
2005-07-07 13:20:00,15.4,15.41,15.4,15.41,8400.0,15.4,15.41,15.4,15.41,8400.0
2005-07-07 13:30:00,15.41,15.44,15.41,15.44,2800.0,15.41,15.44,15.41,15.44,2800.0
2005-07-07 13:40:00,15.45,15.47,15.45,15.46,4000.0,15.45,15.47,15.45,15.46,4000.0
2005-07-07 13:50:00,15.45,15.45,15.43,15.43,2400.0,15.45,15.45,15.43,15.43,2400.0
2005-07-07 14:00:00,15.42,15.43,15.4,15.4,6400.0,15.42,15.43,15.4,15.4,6400.0
2005-07-07 14:10:00,15.4,15.4,15.38,15.4,6000.0,15.4,15.4,15.38,15.4,6000.0
2005-07-07 14:20:00,15.4,15.41,15.39,15.41,4000.0,15.4,15.41,15.39,15.41,4000.0
2005-07-07 14:30:00,15.41,15.43,15.4,15.43,5600.0,15.41,15.43,15.4,15.43,5600.0
2005-07-07 14:40:00,15.44,15.45,15.42,15.44,10000.0,15.44,15.45,15.42,15.44,10000.0
2005-07-07 14:50:00,15.45,15.45,15.43,15.44,6400.0,15.45,15.45,15.43,15.44,6400.0
2005-07-07 15:00:00,15.45,15.47,15.45,15.46,7200.0,15.45,15.47,15.45,15.46,7200.0
2005-07-07 15:10:00,15.46,15.46,15.43,15.46,11600.0,15.46,15.46,15.43,15.46,11600.0
2005-07-07 15:20:00,15.46,15.47,15.39,15.39,5200.0,15.46,15.47,15.39,15.39,5200.0
2005-07-07 15:30:00,15.39,15.46,15.37,15.45,24000.0,15.39,15.46,15.37,15.45,24000.0
2005-07-07 15:40:00,15.46,15.46,15.45,15.45,14400.0,15.46,15.46,15.45,15.45,14400.0
2005-07-07 15:50:00,15.44,15.44,15.41,15.43,26400.0,15.44,15.44,15.41,15.43,26400.0
2005-07-08 09:30:00,15.52,15.6,15.38,15.58,22000.0,15.52,15.6,15.38,15.58,22000.0
2005-07-08 09:40:00,15.56,15.57,15.25,15.47,13200.0,15.56,15.57,15.25,15.47,13200.0
2005-07-08 09:50:00,15.51,15.51,15.45,15.45,4000.0,15.51,15.51,15.45,15.45,4000.0
2005-07-08 10:00:00,15.43,15.45,15.42,15.45,8400.0,15.43,15.45,15.42,15.45,8400.0
2005-07-08 10:10:00,15.44,15.44,15.44,15.44,2400.0,15.44,15.44,15.44,15.44,2400.0
2005-07-08 10:20:00,15.4,15.45,15.4,15.45,3200.0,15.4,15.45,15.4,15.45,3200.0
2005-07-08 10:30:00,15.45,15.47,15.45,15.47,4400.0,15.45,15.47,15.45,15.47,4400.0
2005-07-08 10:40:00,15.44,15.45,15.44,15.45,2400.0,15.44,15.45,15.44,15.45,2400.0
2005-07-08 10:50:00,15.47,15.5,15.47,15.5,8800.0,15.47,15.5,15.47,15.5,8800.0
2005-07-08 11:00:00,15.49,15.49,15.47,15.47,3600.0,15.49,15.49,15.47,15.47,3600.0
2005-07-08 11:10:00,15.48,15.53,15.48,15.51,4400.0,15.48,15.53,15.48,15.51,4400.0
2005-07-08 11:20:00,15.5,15.53,15.5,15.5,4000.0,15.5,15.53,15.5,15.5,4000.0
2005-07-08 11:30:00,15.55,15.63,15.55,15.63,9200.0,15.55,15.63,15.55,15.63,9200.0
2005-07-08 11:40:00,15.64,15.65,15.59,15.59,7600.0,15.64,15.65,15.59,15.59,7600.0
2005-07-08 11:50:00,15.58,15.61,15.56,15.61,15200.0,15.58,15.61,15.56,15.61,15200.0
2005-07-08 12:00:00,15.64,15.68,15.63,15.68,5200.0,15.64,15.68,15.63,15.68,5200.0
2005-07-08 12:10:00,15.69,15.69,15.65,15.69,1600.0,15.69,15.69,15.65,15.69,1600.0
2005-07-08 12:20:00,15.68,15.75,15.68,15.72,13200.0,15.68,15.75,15.68,15.72,13200.0
2005-07-08 12:30:00,15.73,15.75,15.72,15.72,5200.0,15.73,15.75,15.72,15.72,5200.0
2005-07-08 12:40:00,15.72,15.77,15.72,15.77,6800.0,15.72,15.77,15.72,15.77,6800.0
2005-07-08 12:50:00,15.74,15.74,15.71,15.71,4800.0,15.74,15.74,15.71,15.71,4800.0
2005-07-08 13:00:00,15.7,15.7,15.67,15.67,10000.0,15.7,15.7,15.67,15.67,10000.0
2005-07-08 13:10:00,15.68,15.69,15.67,15.67,10800.0,15.68,15.69,15.67,15.67,10800.0
2005-07-08 13:20:00,15.67,15.69,15.67,15.69,2800.0,15.67,15.69,15.67,15.69,2800.0
2005-07-08 13:30:00,15.68,15.68,15.67,15.67,800.0,15.68,15.68,15.67,15.67,800.0
2005-07-08 13:40:00,15.67,15.67,15.67,15.67,800.0,15.67,15.67,15.67,15.67,800.0
2005-07-08 13:50:00,15.68,15.73,15.68,15.7,3200.0,15.68,15.73,15.68,15.7,3200.0
2005-07-08 14:00:00,15.69,15.69,15.69,15.69,2000.0,15.69,15.69,15.69,15.69,2000.0
2005-07-08 14:10:00,15.69,15.69,15.68,15.68,2400.0,15.69,15.69,15.68,15.68,2400.0
2005-07-08 14:20:00,15.68,15.7,15.68,15.68,8400.0,15.68,15.7,15.68,15.68,8400.0
2005-07-08 14:30:00,15.69,15.69,15.69,15.69,3200.0,15.69,15.69,15.69,15.69,3200.0
2005-07-08 14:40:00,15.69,15.72,15.69,15.71,7200.0,15.69,15.72,15.69,15.71,7200.0
2005-07-08 14:50:00,15.7,15.71,15.7,15.71,5600.0,15.7,15.71,15.7,15.71,5600.0
2005-07-08 15:00:00,15.72,15.81,15.72,15.79,17600.0,15.72,15.81,15.72,15.79,17600.0
2005-07-08 15:10:00,15.78,15.78,15.72,15.72,71200.0,15.78,15.78,15.72,15.72,71200.0
2005-07-08 15:20:00,15.72,15.72,15.69,15.71,30800.0,15.72,15.72,15.69,15.71,30800.0
2005-07-08 15:30:00,15.74,15.78,15.69,15.7,47200.0,15.74,15.78,15.69,15.7,47200.0
2005-07-08 15:40:00,15.7,15.78,15.69,15.78,26000.0,15.7,15.78,15.69,15.78,26000.0
2005-07-08 15:50:00,15.79,15.8,15.76,15.78,27600.0,15.79,15.8,15.76,15.78,27600.0
2005-07-11 09:30:00,15.72,15.81,15.45,15.69,34400.0,15.72,15.81,15.45,15.69,34400.0
2005-07-11 09:40:00,15.81,15.86,15.74,15.86,6400.0,15.81,15.86,15.74,15.86,6400.0
2005-07-11 09:50:00,15.88,15.92,15.86,15.9,5200.0,15.88,15.92,15.86,15.9,5200.0
2005-07-11 10:00:00,15.9,15.99,15.9,15.98,14000.0,15.9,15.99,15.9,15.98,14000.0
2005-07-11 10:10:00,15.96,15.97,15.91,15.91,4400.0,15.96,15.97,15.91,15.91,4400.0
2005-07-11 10:20:00,15.9,15.92,15.9,15.92,5600.0,15.9,15.92,15.9,15.92,5600.0
2005-07-11 10:30:00,15.94,15.97,15.94,15.97,2400.0,15.94,15.97,15.94,15.97,2400.0
2005-07-11 10:40:00,15.97,16.17,15.97,16.13,42400.0,15.97,16.17,15.97,16.13,42400.0
2005-07-11 10:50:00,16.13,16.13,16.05,16.05,6800.0,16.13,16.13,16.05,16.05,6800.0
2005-07-11 11:00:00,16.05,16.09,16.01,16.06,9600.0,16.05,16.09,16.01,16.06,9600.0
2005-07-11 11:10:00,16.02,16.02,15.99,15.99,7600.0,16.02,16.02,15.99,15.99,7600.0
2005-07-11 11:20:00,15.99,16.03,15.99,16.0,13600.0,15.99,16.03,15.99,16.0,13600.0
2005-07-11 11:30:00,16.03,16.03,15.98,16.0,10800.0,16.03,16.03,15.98,16.0,10800.0
2005-07-11 11:40:00,16.0,16.0,15.98,15.98,2000.0,16.0,16.0,15.98,15.98,2000.0
2005-07-11 11:50:00,15.98,15.98,15.98,15.98,1200.0,15.98,15.98,15.98,15.98,1200.0
2005-07-11 12:00:00,15.98,15.99,15.98,15.98,4000.0,15.98,15.99,15.98,15.98,4000.0
2005-07-11 12:10:00,15.98,15.98,15.94,15.95,10800.0,15.98,15.98,15.94,15.95,10800.0
2005-07-11 12:20:00,15.95,15.96,15.93,15.96,8400.0,15.95,15.96,15.93,15.96,8400.0
2005-07-11 12:30:00,15.95,15.96,15.95,15.96,10000.0,15.95,15.96,15.95,15.96,10000.0
2005-07-11 12:40:00,15.95,15.97,15.93,15.93,52000.0,15.95,15.97,15.93,15.93,52000.0
2005-07-11 12:50:00,15.9,15.94,15.9,15.91,6400.0,15.9,15.94,15.9,15.91,6400.0
2005-07-11 13:00:00,15.88,15.88,15.84,15.84,7200.0,15.88,15.88,15.84,15.84,7200.0
2005-07-11 13:10:00,15.84,15.84,15.81,15.81,6400.0,15.84,15.84,15.81,15.81,6400.0
2005-07-11 13:20:00,15.8,15.8,15.79,15.79,4800.0,15.8,15.8,15.79,15.79,4800.0
2005-07-11 13:30:00,15.8,15.85,15.8,15.83,7600.0,15.8,15.85,15.8,15.83,7600.0
2005-07-11 13:40:00,15.84,15.84,15.83,15.83,1600.0,15.84,15.84,15.83,15.83,1600.0
2005-07-11 13:50:00,15.81,15.87,15.81,15.82,30400.0,15.81,15.87,15.81,15.82,30400.0
2005-07-11 14:00:00,15.82,15.82,15.81,15.82,4800.0,15.82,15.82,15.81,15.82,4800.0
2005-07-11 14:10:00,15.81,15.84,15.81,15.84,1600.0,15.81,15.84,15.81,15.84,1600.0
2005-07-11 14:20:00,15.82,15.83,15.81,15.81,4000.0,15.82,15.83,15.81,15.81,4000.0
2005-07-11 14:30:00,15.81,15.85,15.81,15.85,17200.0,15.81,15.85,15.81,15.85,17200.0
2005-07-11 14:40:00,15.83,15.83,15.81,15.81,2800.0,15.83,15.83,15.81,15.81,2800.0
2005-07-11 14:50:00,15.81,15.81,15.8,15.8,4000.0,15.81,15.81,15.8,15.8,4000.0
2005-07-11 15:00:00,15.8,15.8,15.75,15.75,3600.0,15.8,15.8,15.75,15.75,3600.0
2005-07-11 15:10:00,15.75,15.75,15.74,15.74,13200.0,15.75,15.75,15.74,15.74,13200.0
2005-07-11 15:20:00,15.72,15.73,15.7,15.71,7200.0,15.72,15.73,15.7,15.71,7200.0
2005-07-11 15:30:00,15.72,15.79,15.72,15.77,12800.0,15.72,15.79,15.72,15.77,12800.0
2005-07-11 15:40:00,15.78,15.85,15.78,15.85,15600.0,15.78,15.85,15.78,15.85,15600.0
2005-07-11 15:50:00,15.85,15.87,15.84,15.84,23200.0,15.85,15.87,15.84,15.84,23200.0
2005-07-12 09:30:00,15.84,15.88,15.81,15.81,5600.0,15.84,15.88,15.81,15.81,5600.0
2005-07-12 09:40:00,15.83,15.83,15.81,15.81,9600.0,15.83,15.83,15.81,15.81,9600.0
2005-07-12 09:50:00,15.81,15.99,15.81,15.9,16800.0,15.81,15.99,15.81,15.9,16800.0
2005-07-12 10:00:00,15.9,15.9,15.86,15.86,3600.0,15.9,15.9,15.86,15.86,3600.0
2005-07-12 10:10:00,15.85,15.86,15.84,15.84,15600.0,15.85,15.86,15.84,15.84,15600.0
2005-07-12 10:20:00,15.84,15.91,15.82,15.91,19600.0,15.84,15.91,15.82,15.91,19600.0
2005-07-12 10:30:00,15.91,15.91,15.91,15.91,0.0,15.91,15.91,15.91,15.91,0.0
2005-07-12 10:40:00,15.86,15.88,15.86,15.87,6000.0,15.86,15.88,15.86,15.87,6000.0
2005-07-12 10:50:00,15.89,15.9,15.89,15.9,2000.0,15.89,15.9,15.89,15.9,2000.0
2005-07-12 11:00:00,15.9,15.9,15.88,15.88,3200.0,15.9,15.9,15.88,15.88,3200.0
2005-07-12 11:10:00,15.88,15.99,15.88,15.92,12400.0,15.88,15.99,15.88,15.92,12400.0
2005-07-12 11:20:00,15.91,15.91,15.9,15.9,1200.0,15.91,15.91,15.9,15.9,1200.0
2005-07-12 11:30:00,15.89,15.9,15.89,15.9,3600.0,15.89,15.9,15.89,15.9,3600.0
2005-07-12 11:40:00,15.9,15.9,15.9,15.9,0.0,15.9,15.9,15.9,15.9,0.0
2005-07-12 11:50:00,15.9,15.9,15.87,15.87,6000.0,15.9,15.9,15.87,15.87,6000.0
2005-07-12 12:00:00,15.87,15.87,15.86,15.86,3200.0,15.87,15.87,15.86,15.86,3200.0
2005-07-12 12:10:00,15.86,15.88,15.86,15.88,10800.0,15.86,15.88,15.86,15.88,10800.0
2005-07-12 12:20:00,15.86,15.88,15.86,15.88,1200.0,15.86,15.88,15.86,15.88,1200.0
2005-07-12 12:30:00,15.88,15.88,15.86,15.86,4800.0,15.88,15.88,15.86,15.86,4800.0
2005-07-12 12:40:00,15.87,15.88,15.87,15.87,2400.0,15.87,15.88,15.87,15.87,2400.0
2005-07-12 12:50:00,15.87,15.87,15.87,15.87,800.0,15.87,15.87,15.87,15.87,800.0
2005-07-12 13:00:00,15.87,15.87,15.86,15.87,3200.0,15.87,15.87,15.86,15.87,3200.0
2005-07-12 13:10:00,15.86,15.86,15.86,15.86,2400.0,15.86,15.86,15.86,15.86,2400.0
2005-07-12 13:20:00,15.87,15.87,15.86,15.86,2000.0,15.87,15.87,15.86,15.86,2000.0
2005-07-12 13:30:00,15.86,15.87,15.86,15.86,2800.0,15.86,15.87,15.86,15.86,2800.0
2005-07-12 13:40:00,15.86,15.86,15.86,15.86,800.0,15.86,15.86,15.86,15.86,800.0
2005-07-12 13:50:00,15.87,15.88,15.87,15.87,7600.0,15.87,15.88,15.87,15.87,7600.0
2005-07-12 14:00:00,15.87,15.87,15.87,15.87,4400.0,15.87,15.87,15.87,15.87,4400.0
2005-07-12 14:10:00,15.87,15.87,15.87,15.87,2800.0,15.87,15.87,15.87,15.87,2800.0
2005-07-12 14:20:00,15.87,15.87,15.87,15.87,1200.0,15.87,15.87,15.87,15.87,1200.0
2005-07-12 14:30:00,15.87,15.87,15.87,15.87,4000.0,15.87,15.87,15.87,15.87,4000.0
2005-07-12 14:40:00,15.87,15.88,15.87,15.88,6000.0,15.87,15.88,15.87,15.88,6000.0
2005-07-12 14:50:00,15.87,15.87,15.87,15.87,6000.0,15.87,15.87,15.87,15.87,6000.0
2005-07-12 15:00:00,15.87,15.88,15.87,15.88,25200.0,15.87,15.88,15.87,15.88,25200.0
2005-07-12 15:10:00,15.88,15.88,15.87,15.88,8800.0,15.88,15.88,15.87,15.88,8800.0
2005-07-12 15:20:00,15.88,15.89,15.87,15.89,43600.0,15.88,15.89,15.87,15.89,43600.0
2005-07-12 15:30:00,15.88,15.89,15.88,15.88,15200.0,15.88,15.89,15.88,15.88,15200.0
2005-07-12 15:40:00,15.89,15.9,15.89,15.89,42800.0,15.89,15.9,15.89,15.89,42800.0
2005-07-12 15:50:00,15.89,15.93,15.88,15.93,31200.0,15.89,15.93,15.88,15.93,31200.0
2005-07-13 09:30:00,15.91,15.93,15.88,15.93,7200.0,15.91,15.93,15.88,15.93,7200.0
2005-07-13 09:40:00,15.91,15.93,15.88,15.88,25600.0,15.91,15.93,15.88,15.88,25600.0
2005-07-13 09:50:00,15.88,15.88,15.88,15.88,0.0,15.88,15.88,15.88,15.88,0.0
2005-07-13 10:00:00,15.88,15.89,15.86,15.87,16800.0,15.88,15.89,15.86,15.87,16800.0
2005-07-13 10:10:00,15.86,15.87,15.86,15.87,6000.0,15.86,15.87,15.86,15.87,6000.0
2005-07-13 10:20:00,15.88,15.88,15.82,15.82,20000.0,15.88,15.88,15.82,15.82,20000.0
2005-07-13 10:30:00,15.83,15.84,15.8,15.84,14800.0,15.83,15.84,15.8,15.84,14800.0
2005-07-13 10:40:00,15.84,15.86,15.84,15.86,4000.0,15.84,15.86,15.84,15.86,4000.0
2005-07-13 10:50:00,15.84,15.85,15.84,15.85,800.0,15.84,15.85,15.84,15.85,800.0
2005-07-13 11:00:00,15.87,15.87,15.87,15.87,1200.0,15.87,15.87,15.87,15.87,1200.0
2005-07-13 11:10:00,15.85,15.87,15.85,15.86,3600.0,15.85,15.87,15.85,15.86,3600.0
2005-07-13 11:20:00,15.86,15.86,15.86,15.86,0.0,15.86,15.86,15.86,15.86,0.0
2005-07-13 11:30:00,15.85,15.86,15.84,15.86,2400.0,15.85,15.86,15.84,15.86,2400.0
2005-07-13 11:40:00,15.86,15.86,15.84,15.85,14400.0,15.86,15.86,15.84,15.85,14400.0
2005-07-13 11:50:00,15.85,15.88,15.85,15.87,4400.0,15.85,15.88,15.85,15.87,4400.0
2005-07-13 12:00:00,15.87,15.87,15.87,15.87,800.0,15.87,15.87,15.87,15.87,800.0
2005-07-13 12:10:00,15.86,15.86,15.86,15.86,1200.0,15.86,15.86,15.86,15.86,1200.0
2005-07-13 12:20:00,15.87,15.95,15.87,15.9,9600.0,15.87,15.95,15.87,15.9,9600.0
2005-07-13 12:30:00,15.9,15.9,15.9,15.9,400.0,15.9,15.9,15.9,15.9,400.0
2005-07-13 12:40:00,15.88,15.9,15.88,15.9,19200.0,15.88,15.9,15.88,15.9,19200.0
2005-07-13 12:50:00,15.9,15.9,15.88,15.88,3200.0,15.9,15.9,15.88,15.88,3200.0
2005-07-13 13:00:00,15.89,15.9,15.89,15.9,18400.0,15.89,15.9,15.89,15.9,18400.0
2005-07-13 13:10:00,15.89,15.9,15.89,15.89,2800.0,15.89,15.9,15.89,15.89,2800.0
2005-07-13 13:20:00,15.89,15.89,15.88,15.89,8000.0,15.89,15.89,15.88,15.89,8000.0
2005-07-13 13:30:00,15.89,15.9,15.89,15.89,7600.0,15.89,15.9,15.89,15.89,7600.0
2005-07-13 13:40:00,15.89,15.9,15.89,15.9,2800.0,15.89,15.9,15.89,15.9,2800.0
2005-07-13 13:50:00,15.9,15.9,15.89,15.9,12800.0,15.9,15.9,15.89,15.9,12800.0
2005-07-13 14:00:00,15.89,15.9,15.89,15.9,2000.0,15.89,15.9,15.89,15.9,2000.0
2005-07-13 14:10:00,15.9,15.91,15.9,15.91,13600.0,15.9,15.91,15.9,15.91,13600.0
2005-07-13 14:20:00,15.9,15.9,15.9,15.9,2000.0,15.9,15.9,15.9,15.9,2000.0
2005-07-13 14:30:00,15.9,15.9,15.9,15.9,12400.0,15.9,15.9,15.9,15.9,12400.0
2005-07-13 14:40:00,15.9,15.91,15.9,15.9,15600.0,15.9,15.91,15.9,15.9,15600.0
2005-07-13 14:50:00,15.91,15.91,15.89,15.9,21200.0,15.91,15.91,15.89,15.9,21200.0
2005-07-13 15:00:00,15.9,15.9,15.89,15.89,18400.0,15.9,15.9,15.89,15.89,18400.0
2005-07-13 15:10:00,15.89,15.89,15.88,15.89,5600.0,15.89,15.89,15.88,15.89,5600.0
2005-07-13 15:20:00,15.89,15.9,15.89,15.89,18400.0,15.89,15.9,15.89,15.89,18400.0
2005-07-13 15:30:00,15.9,15.91,15.89,15.9,30800.0,15.9,15.91,15.89,15.9,30800.0
2005-07-13 15:40:00,15.9,15.91,15.89,15.89,26000.0,15.9,15.91,15.89,15.89,26000.0
2005-07-13 15:50:00,15.89,15.9,15.87,15.9,22400.0,15.89,15.9,15.87,15.9,22400.0
2005-07-14 09:30:00,15.93,15.99,15.88,15.99,21200.0,15.93,15.99,15.88,15.99,21200.0
2005-07-14 09:40:00,15.97,15.99,15.97,15.97,18800.0,15.97,15.99,15.97,15.97,18800.0
2005-07-14 09:50:00,15.97,16.01,15.97,16.0,8000.0,15.97,16.01,15.97,16.0,8000.0
2005-07-14 10:00:00,16.0,16.0,15.98,15.98,5600.0,16.0,16.0,15.98,15.98,5600.0
2005-07-14 10:10:00,15.98,16.02,15.98,16.0,20400.0,15.98,16.02,15.98,16.0,20400.0
2005-07-14 10:20:00,16.0,16.0,16.0,16.0,29600.0,16.0,16.0,16.0,16.0,29600.0
2005-07-14 10:30:00,16.01,16.04,16.01,16.04,8000.0,16.01,16.04,16.01,16.04,8000.0
2005-07-14 10:40:00,16.03,16.06,16.03,16.03,18400.0,16.03,16.06,16.03,16.03,18400.0
2005-07-14 10:50:00,16.03,16.06,16.03,16.04,3600.0,16.03,16.06,16.03,16.04,3600.0
2005-07-14 11:00:00,16.04,16.05,16.04,16.04,1600.0,16.04,16.05,16.04,16.04,1600.0
2005-07-14 11:10:00,16.04,16.04,16.03,16.03,9600.0,16.04,16.04,16.03,16.03,9600.0
2005-07-14 11:20:00,16.04,16.06,16.03,16.06,15600.0,16.04,16.06,16.03,16.06,15600.0
2005-07-14 11:30:00,16.04,16.05,16.04,16.05,2800.0,16.04,16.05,16.04,16.05,2800.0
2005-07-14 11:40:00,16.04,16.05,16.04,16.05,2000.0,16.04,16.05,16.04,16.05,2000.0
2005-07-14 11:50:00,16.06,16.06,16.04,16.04,9600.0,16.06,16.06,16.04,16.04,9600.0
2005-07-14 12:00:00,16.03,16.03,16.02,16.03,1600.0,16.03,16.03,16.02,16.03,1600.0
2005-07-14 12:10:00,16.03,16.04,16.03,16.04,3200.0,16.03,16.04,16.03,16.04,3200.0
2005-07-14 12:20:00,16.04,16.04,16.04,16.04,800.0,16.04,16.04,16.04,16.04,800.0
2005-07-14 12:30:00,16.03,16.03,16.01,16.02,9200.0,16.03,16.03,16.01,16.02,9200.0
2005-07-14 12:40:00,16.02,16.02,16.0,16.0,7600.0,16.02,16.02,16.0,16.0,7600.0
2005-07-14 12:50:00,16.0,16.01,15.99,16.0,2800.0,16.0,16.01,15.99,16.0,2800.0
2005-07-14 13:00:00,16.01,16.01,16.01,16.01,800.0,16.01,16.01,16.01,16.01,800.0
2005-07-14 13:10:00,16.01,16.01,16.01,16.01,0.0,16.01,16.01,16.01,16.01,0.0
2005-07-14 13:20:00,16.02,16.03,16.02,16.03,2400.0,16.02,16.03,16.02,16.03,2400.0
2005-07-14 13:30:00,16.03,16.03,16.01,16.01,4000.0,16.03,16.03,16.01,16.01,4000.0
2005-07-14 13:40:00,16.01,16.01,16.01,16.01,0.0,16.01,16.01,16.01,16.01,0.0
2005-07-14 13:50:00,16.02,16.02,16.0,16.0,3200.0,16.02,16.02,16.0,16.0,3200.0
2005-07-14 14:00:00,16.01,16.02,16.0,16.01,6400.0,16.01,16.02,16.0,16.01,6400.0
2005-07-14 14:10:00,16.02,16.02,16.02,16.02,2400.0,16.02,16.02,16.02,16.02,2400.0
2005-07-14 14:20:00,16.01,16.02,16.01,16.02,2800.0,16.01,16.02,16.01,16.02,2800.0
2005-07-14 14:30:00,16.01,16.03,16.01,16.01,4800.0,16.01,16.03,16.01,16.01,4800.0
2005-07-14 14:40:00,16.03,16.03,16.01,16.01,3200.0,16.03,16.03,16.01,16.01,3200.0
2005-07-14 14:50:00,16.03,16.05,16.02,16.03,4800.0,16.03,16.05,16.02,16.03,4800.0
2005-07-14 15:00:00,16.02,16.04,16.02,16.02,7200.0,16.02,16.04,16.02,16.02,7200.0
2005-07-14 15:10:00,16.02,16.07,16.02,16.03,2400.0,16.02,16.07,16.02,16.03,2400.0
2005-07-14 15:20:00,16.03,16.03,16.03,16.03,2000.0,16.03,16.03,16.03,16.03,2000.0
2005-07-14 15:30:00,16.03,16.06,16.03,16.04,17200.0,16.03,16.06,16.03,16.04,17200.0
2005-07-14 15:40:00,16.04,16.06,16.04,16.05,13600.0,16.04,16.06,16.04,16.05,13600.0
2005-07-14 15:50:00,16.05,16.05,16.03,16.03,11200.0,16.05,16.05,16.03,16.03,11200.0
2005-07-15 09:30:00,16.02,16.08,16.02,16.03,3200.0,16.02,16.08,16.02,16.03,3200.0
2005-07-15 09:40:00,16.03,16.03,16.01,16.03,18400.0,16.03,16.03,16.01,16.03,18400.0
2005-07-15 09:50:00,16.02,16.08,16.02,16.08,6800.0,16.02,16.08,16.02,16.08,6800.0
2005-07-15 10:00:00,16.03,16.11,16.03,16.03,19600.0,16.03,16.11,16.03,16.03,19600.0
2005-07-15 10:10:00,16.04,16.07,16.04,16.06,9600.0,16.04,16.07,16.04,16.06,9600.0
2005-07-15 10:20:00,16.06,16.07,16.04,16.05,9600.0,16.06,16.07,16.04,16.05,9600.0
2005-07-15 10:30:00,16.05,16.11,16.05,16.09,6000.0,16.05,16.11,16.05,16.09,6000.0
2005-07-15 10:40:00,16.05,16.07,16.05,16.06,7200.0,16.05,16.07,16.05,16.06,7200.0
2005-07-15 10:50:00,16.06,16.09,16.06,16.07,7200.0,16.06,16.09,16.06,16.07,7200.0
2005-07-15 11:00:00,16.08,16.1,16.07,16.07,8400.0,16.08,16.1,16.07,16.07,8400.0
2005-07-15 11:10:00,16.07,16.09,16.07,16.09,6000.0,16.07,16.09,16.07,16.09,6000.0
2005-07-15 11:20:00,16.07,16.11,16.07,16.07,2000.0,16.07,16.11,16.07,16.07,2000.0
2005-07-15 11:30:00,16.1,16.11,16.07,16.08,4400.0,16.1,16.11,16.07,16.08,4400.0
2005-07-15 11:40:00,16.08,16.08,16.06,16.06,11600.0,16.08,16.08,16.06,16.06,11600.0
2005-07-15 11:50:00,16.06,16.08,16.06,16.08,3600.0,16.06,16.08,16.06,16.08,3600.0
2005-07-15 12:00:00,16.06,16.07,16.05,16.05,9600.0,16.06,16.07,16.05,16.05,9600.0
2005-07-15 12:10:00,16.06,16.09,16.06,16.09,4000.0,16.06,16.09,16.06,16.09,4000.0
2005-07-15 12:20:00,16.09,16.09,16.07,16.07,1600.0,16.09,16.09,16.07,16.07,1600.0
2005-07-15 12:30:00,16.07,16.07,16.07,16.07,1200.0,16.07,16.07,16.07,16.07,1200.0
2005-07-15 12:40:00,16.06,16.08,16.06,16.07,4000.0,16.06,16.08,16.06,16.07,4000.0
2005-07-15 12:50:00,16.08,16.08,16.06,16.06,2800.0,16.08,16.08,16.06,16.06,2800.0
2005-07-15 13:00:00,16.06,16.07,16.06,16.07,2000.0,16.06,16.07,16.06,16.07,2000.0
2005-07-15 13:10:00,16.08,16.08,16.07,16.07,4000.0,16.08,16.08,16.07,16.07,4000.0
2005-07-15 13:20:00,16.07,16.08,16.07,16.07,1600.0,16.07,16.08,16.07,16.07,1600.0
2005-07-15 13:30:00,16.06,16.08,16.06,16.08,3200.0,16.06,16.08,16.06,16.08,3200.0
2005-07-15 13:40:00,16.07,16.08,16.06,16.06,2000.0,16.07,16.08,16.06,16.06,2000.0
2005-07-15 13:50:00,16.06,16.07,16.06,16.06,4000.0,16.06,16.07,16.06,16.06,4000.0
2005-07-15 14:00:00,16.07,16.07,16.07,16.07,5600.0,16.07,16.07,16.07,16.07,5600.0
2005-07-15 14:10:00,16.06,16.07,16.06,16.07,6000.0,16.06,16.07,16.06,16.07,6000.0
2005-07-15 14:20:00,16.09,16.09,16.07,16.07,1200.0,16.09,16.09,16.07,16.07,1200.0
2005-07-15 14:30:00,16.07,16.07,16.06,16.06,4800.0,16.07,16.07,16.06,16.06,4800.0
2005-07-15 14:40:00,16.06,16.07,16.06,16.07,1200.0,16.06,16.07,16.06,16.07,1200.0
2005-07-15 14:50:00,16.06,16.17,16.06,16.17,25200.0,16.06,16.17,16.06,16.17,25200.0
2005-07-15 15:00:00,16.14,16.15,16.13,16.13,2800.0,16.14,16.15,16.13,16.13,2800.0
2005-07-15 15:10:00,16.14,16.14,16.1,16.11,9200.0,16.14,16.14,16.1,16.11,9200.0
2005-07-15 15:20:00,16.11,16.17,16.11,16.11,5200.0,16.11,16.17,16.11,16.11,5200.0
2005-07-15 15:30:00,16.09,16.12,16.09,16.09,10000.0,16.09,16.12,16.09,16.09,10000.0
2005-07-15 15:40:00,16.09,16.16,16.09,16.11,20000.0,16.09,16.16,16.09,16.11,20000.0
2005-07-15 15:50:00,16.11,16.13,16.08,16.13,21600.0,16.11,16.13,16.08,16.13,21600.0
2005-07-18 09:30:00,16.17,16.17,16.05,16.17,8800.0,16.17,16.17,16.05,16.17,8800.0
2005-07-18 09:40:00,16.09,16.09,16.05,16.05,6400.0,16.09,16.09,16.05,16.05,6400.0
2005-07-18 09:50:00,16.05,16.07,16.05,16.07,15200.0,16.05,16.07,16.05,16.07,15200.0
2005-07-18 10:00:00,16.06,16.08,16.05,16.08,9200.0,16.06,16.08,16.05,16.08,9200.0
2005-07-18 10:10:00,16.06,16.07,16.06,16.07,2000.0,16.06,16.07,16.06,16.07,2000.0
2005-07-18 10:20:00,16.06,16.16,16.06,16.1,7600.0,16.06,16.16,16.06,16.1,7600.0
2005-07-18 10:30:00,16.11,16.17,16.11,16.11,15200.0,16.11,16.17,16.11,16.11,15200.0
2005-07-18 10:40:00,16.11,16.13,16.11,16.12,18400.0,16.11,16.13,16.11,16.12,18400.0
2005-07-18 10:50:00,16.11,16.14,16.11,16.13,8400.0,16.11,16.14,16.11,16.13,8400.0
2005-07-18 11:00:00,16.12,16.13,16.12,16.12,3600.0,16.12,16.13,16.12,16.12,3600.0
2005-07-18 11:10:00,16.11,16.14,16.11,16.13,3600.0,16.11,16.14,16.11,16.13,3600.0
2005-07-18 11:20:00,16.12,16.12,16.1,16.11,4000.0,16.12,16.12,16.1,16.11,4000.0
2005-07-18 11:30:00,16.08,16.08,16.06,16.07,6000.0,16.08,16.08,16.06,16.07,6000.0
2005-07-18 11:40:00,16.07,16.1,16.07,16.09,10400.0,16.07,16.1,16.07,16.09,10400.0
2005-07-18 11:50:00,16.08,16.1,16.08,16.1,3200.0,16.08,16.1,16.08,16.1,3200.0
2005-07-18 12:00:00,16.08,16.08,16.08,16.08,2400.0,16.08,16.08,16.08,16.08,2400.0
2005-07-18 12:10:00,16.08,16.08,16.08,16.08,2000.0,16.08,16.08,16.08,16.08,2000.0
2005-07-18 12:20:00,16.08,16.08,16.08,16.08,1200.0,16.08,16.08,16.08,16.08,1200.0
2005-07-18 12:30:00,16.08,16.08,16.08,16.08,2400.0,16.08,16.08,16.08,16.08,2400.0
2005-07-18 12:40:00,16.08,16.08,16.08,16.08,6800.0,16.08,16.08,16.08,16.08,6800.0
2005-07-18 12:50:00,16.08,16.08,16.08,16.08,3200.0,16.08,16.08,16.08,16.08,3200.0
2005-07-18 13:00:00,16.07,16.07,16.07,16.07,4000.0,16.07,16.07,16.07,16.07,4000.0
2005-07-18 13:10:00,16.07,16.08,16.07,16.07,2000.0,16.07,16.08,16.07,16.07,2000.0
2005-07-18 13:20:00,16.07,16.07,16.06,16.06,2800.0,16.07,16.07,16.06,16.06,2800.0
2005-07-18 13:30:00,16.06,16.08,16.06,16.08,8000.0,16.06,16.08,16.06,16.08,8000.0
2005-07-18 13:40:00,16.07,16.08,16.07,16.08,2800.0,16.07,16.08,16.07,16.08,2800.0
2005-07-18 13:50:00,16.07,16.07,16.07,16.07,800.0,16.07,16.07,16.07,16.07,800.0
2005-07-18 14:00:00,16.07,16.08,16.07,16.07,10400.0,16.07,16.08,16.07,16.07,10400.0
2005-07-18 14:10:00,16.08,16.08,16.08,16.08,4000.0,16.08,16.08,16.08,16.08,4000.0
2005-07-18 14:20:00,16.09,16.09,16.08,16.08,2000.0,16.09,16.09,16.08,16.08,2000.0
2005-07-18 14:30:00,16.08,16.08,16.07,16.08,5600.0,16.08,16.08,16.07,16.08,5600.0
2005-07-18 14:40:00,16.08,16.08,16.07,16.08,5600.0,16.08,16.08,16.07,16.08,5600.0
2005-07-18 14:50:00,16.08,16.09,16.08,16.09,5200.0,16.08,16.09,16.08,16.09,5200.0
2005-07-18 15:00:00,16.08,16.08,16.07,16.07,3200.0,16.08,16.08,16.07,16.07,3200.0
2005-07-18 15:10:00,16.08,16.08,16.07,16.07,6000.0,16.08,16.08,16.07,16.07,6000.0
2005-07-18 15:20:00,16.07,16.11,16.07,16.11,8000.0,16.07,16.11,16.07,16.11,8000.0
2005-07-18 15:30:00,16.09,16.09,16.07,16.07,11200.0,16.09,16.09,16.07,16.07,11200.0
2005-07-18 15:40:00,16.08,16.1,16.07,16.09,12400.0,16.08,16.1,16.07,16.09,12400.0
2005-07-18 15:50:00,16.09,16.11,16.06,16.06,29200.0,16.09,16.11,16.06,16.06,29200.0
2005-07-19 09:30:00,16.11,16.19,16.11,16.19,13200.0,16.11,16.19,16.11,16.19,13200.0
2005-07-19 09:40:00,16.19,16.19,16.13,16.13,1600.0,16.19,16.19,16.13,16.13,1600.0
2005-07-19 09:50:00,16.18,16.18,16.14,16.17,2000.0,16.18,16.18,16.14,16.17,2000.0
2005-07-19 10:00:00,16.17,16.17,16.14,16.14,11200.0,16.17,16.17,16.14,16.14,11200.0
2005-07-19 10:10:00,16.14,16.15,16.1,16.12,19600.0,16.14,16.15,16.1,16.12,19600.0
2005-07-19 10:20:00,16.1,16.25,16.1,16.21,12400.0,16.1,16.25,16.1,16.21,12400.0
2005-07-19 10:30:00,16.19,16.19,16.11,16.11,10800.0,16.19,16.19,16.11,16.11,10800.0
2005-07-19 10:40:00,16.11,16.11,16.11,16.11,0.0,16.11,16.11,16.11,16.11,0.0
2005-07-19 10:50:00,16.13,16.15,16.13,16.15,3200.0,16.13,16.15,16.13,16.15,3200.0
2005-07-19 11:00:00,16.12,16.13,16.12,16.12,2000.0,16.12,16.13,16.12,16.12,2000.0
2005-07-19 11:10:00,16.12,16.13,16.12,16.12,8000.0,16.12,16.13,16.12,16.12,8000.0
2005-07-19 11:20:00,16.12,16.13,16.12,16.12,4400.0,16.12,16.13,16.12,16.12,4400.0
2005-07-19 11:30:00,16.12,16.13,16.12,16.13,800.0,16.12,16.13,16.12,16.13,800.0
2005-07-19 11:40:00,16.17,16.17,16.17,16.17,400.0,16.17,16.17,16.17,16.17,400.0
2005-07-19 11:50:00,16.17,16.17,16.17,16.17,0.0,16.17,16.17,16.17,16.17,0.0
2005-07-19 12:00:00,16.14,16.14,16.13,16.13,2000.0,16.14,16.14,16.13,16.13,2000.0
2005-07-19 12:10:00,16.13,16.13,16.13,16.13,400.0,16.13,16.13,16.13,16.13,400.0
2005-07-19 12:20:00,16.13,16.13,16.13,16.13,1600.0,16.13,16.13,16.13,16.13,1600.0
2005-07-19 12:30:00,16.15,16.15,16.13,16.13,1600.0,16.15,16.15,16.13,16.13,1600.0
2005-07-19 12:40:00,16.13,16.13,16.13,16.13,2000.0,16.13,16.13,16.13,16.13,2000.0
2005-07-19 12:50:00,16.13,16.13,16.13,16.13,1200.0,16.13,16.13,16.13,16.13,1200.0
2005-07-19 13:00:00,16.13,16.14,16.13,16.14,1200.0,16.13,16.14,16.13,16.14,1200.0
2005-07-19 13:10:00,16.14,16.14,16.14,16.14,0.0,16.14,16.14,16.14,16.14,0.0
2005-07-19 13:20:00,16.13,16.13,16.13,16.13,2000.0,16.13,16.13,16.13,16.13,2000.0
2005-07-19 13:30:00,16.14,16.14,16.13,16.13,2400.0,16.14,16.14,16.13,16.13,2400.0
2005-07-19 13:40:00,16.13,16.15,16.13,16.15,2400.0,16.13,16.15,16.13,16.15,2400.0
2005-07-19 13:50:00,16.15,16.19,16.14,16.17,2400.0,16.15,16.19,16.14,16.17,2400.0
2005-07-19 14:00:00,16.18,16.18,16.18,16.18,400.0,16.18,16.18,16.18,16.18,400.0
2005-07-19 14:10:00,16.16,16.19,16.16,16.18,5600.0,16.16,16.19,16.16,16.18,5600.0
2005-07-19 14:20:00,16.17,16.17,16.14,16.14,5600.0,16.17,16.17,16.14,16.14,5600.0
2005-07-19 14:30:00,16.14,16.14,16.14,16.14,1600.0,16.14,16.14,16.14,16.14,1600.0
2005-07-19 14:40:00,16.14,16.16,16.14,16.16,4000.0,16.14,16.16,16.14,16.16,4000.0
2005-07-19 14:50:00,16.15,16.15,16.15,16.15,800.0,16.15,16.15,16.15,16.15,800.0
2005-07-19 15:00:00,16.15,16.15,16.15,16.15,2400.0,16.15,16.15,16.15,16.15,2400.0
2005-07-19 15:10:00,16.15,16.15,16.15,16.15,800.0,16.15,16.15,16.15,16.15,800.0
2005-07-19 15:20:00,16.16,16.16,16.15,16.15,1200.0,16.16,16.16,16.15,16.15,1200.0
2005-07-19 15:30:00,16.16,16.2,16.15,16.2,10000.0,16.16,16.2,16.15,16.2,10000.0
2005-07-19 15:40:00,16.21,16.21,16.18,16.19,23200.0,16.21,16.21,16.18,16.19,23200.0
2005-07-19 15:50:00,16.19,16.23,16.19,16.23,11200.0,16.19,16.23,16.19,16.23,11200.0
2005-07-20 09:30:00,16.18,16.25,16.18,16.2,10800.0,16.18,16.25,16.18,16.2,10800.0
2005-07-20 09:40:00,16.21,16.24,16.2,16.23,3200.0,16.21,16.24,16.2,16.23,3200.0
2005-07-20 09:50:00,16.25,16.25,16.25,16.25,400.0,16.25,16.25,16.25,16.25,400.0
2005-07-20 10:00:00,16.19,16.2,16.19,16.2,800.0,16.19,16.2,16.19,16.2,800.0
2005-07-20 10:10:00,16.21,16.21,16.21,16.21,800.0,16.21,16.21,16.21,16.21,800.0
2005-07-20 10:20:00,16.2,16.24,16.2,16.24,19200.0,16.2,16.24,16.2,16.24,19200.0
2005-07-20 10:30:00,16.24,16.25,16.23,16.25,3600.0,16.24,16.25,16.23,16.25,3600.0
2005-07-20 10:40:00,16.23,16.23,16.23,16.23,1200.0,16.23,16.23,16.23,16.23,1200.0
2005-07-20 10:50:00,16.24,16.25,16.23,16.23,6400.0,16.24,16.25,16.23,16.23,6400.0
2005-07-20 11:00:00,16.23,16.24,16.21,16.22,10800.0,16.23,16.24,16.21,16.22,10800.0
2005-07-20 11:10:00,16.22,16.23,16.22,16.22,3600.0,16.22,16.23,16.22,16.22,3600.0
2005-07-20 11:20:00,16.24,16.28,16.22,16.25,50800.0,16.24,16.28,16.22,16.25,50800.0
2005-07-20 11:30:00,16.26,16.32,16.26,16.32,21200.0,16.26,16.32,16.26,16.32,21200.0
2005-07-20 11:40:00,16.3,16.3,16.3,16.3,7200.0,16.3,16.3,16.3,16.3,7200.0
2005-07-20 11:50:00,16.3,16.3,16.3,16.3,400.0,16.3,16.3,16.3,16.3,400.0
2005-07-20 12:00:00,16.25,16.3,16.25,16.28,28400.0,16.25,16.3,16.25,16.28,28400.0
2005-07-20 12:10:00,16.28,16.28,16.25,16.26,14000.0,16.28,16.28,16.25,16.26,14000.0
2005-07-20 12:20:00,16.25,16.28,16.25,16.26,23200.0,16.25,16.28,16.25,16.26,23200.0
2005-07-20 12:30:00,16.26,16.26,16.26,16.26,0.0,16.26,16.26,16.26,16.26,0.0
2005-07-20 12:40:00,16.29,16.29,16.27,16.27,2400.0,16.29,16.29,16.27,16.27,2400.0
2005-07-20 12:50:00,16.27,16.27,16.27,16.27,800.0,16.27,16.27,16.27,16.27,800.0
2005-07-20 13:00:00,16.26,16.26,16.25,16.25,2400.0,16.26,16.26,16.25,16.25,2400.0
2005-07-20 13:10:00,16.25,16.31,16.25,16.31,8800.0,16.25,16.31,16.25,16.31,8800.0
2005-07-20 13:20:00,16.31,16.37,16.31,16.36,11200.0,16.31,16.37,16.31,16.36,11200.0
2005-07-20 13:30:00,16.36,16.36,16.36,16.36,400.0,16.36,16.36,16.36,16.36,400.0
2005-07-20 13:40:00,16.35,16.36,16.29,16.32,8800.0,16.35,16.36,16.29,16.32,8800.0
2005-07-20 13:50:00,16.32,16.32,16.31,16.32,13600.0,16.32,16.32,16.31,16.32,13600.0
2005-07-20 14:00:00,16.32,16.35,16.32,16.32,18800.0,16.32,16.35,16.32,16.32,18800.0
2005-07-20 14:10:00,16.34,16.38,16.32,16.38,16800.0,16.34,16.38,16.32,16.38,16800.0
2005-07-20 14:20:00,16.36,16.42,16.36,16.38,12800.0,16.36,16.42,16.36,16.38,12800.0
2005-07-20 14:30:00,16.39,16.43,16.39,16.43,9200.0,16.39,16.43,16.39,16.43,9200.0
2005-07-20 14:40:00,16.42,16.42,16.35,16.35,21600.0,16.42,16.42,16.35,16.35,21600.0
2005-07-20 14:50:00,16.37,16.37,16.31,16.31,39600.0,16.37,16.37,16.31,16.31,39600.0
2005-07-20 15:00:00,16.31,16.35,16.31,16.34,42400.0,16.31,16.35,16.31,16.34,42400.0
2005-07-20 15:10:00,16.34,16.34,16.3,16.3,17600.0,16.34,16.34,16.3,16.3,17600.0
2005-07-20 15:20:00,16.31,16.32,16.27,16.32,20400.0,16.31,16.32,16.27,16.32,20400.0
2005-07-20 15:30:00,16.31,16.42,16.31,16.4,25600.0,16.31,16.42,16.31,16.4,25600.0
2005-07-20 15:40:00,16.39,16.4,16.38,16.39,8000.0,16.39,16.4,16.38,16.39,8000.0
2005-07-20 15:50:00,16.38,16.38,16.31,16.33,30000.0,16.38,16.38,16.31,16.33,30000.0
2005-07-21 09:30:00,16.22,16.36,16.21,16.22,7600.0,16.22,16.36,16.21,16.22,7600.0
2005-07-21 09:40:00,16.22,16.22,16.06,16.09,8000.0,16.22,16.22,16.06,16.09,8000.0
2005-07-21 09:50:00,16.13,16.13,16.13,16.13,5200.0,16.13,16.13,16.13,16.13,5200.0
2005-07-21 10:00:00,16.1,16.37,16.1,16.34,14400.0,16.1,16.37,16.1,16.34,14400.0
2005-07-21 10:10:00,16.35,16.35,16.32,16.34,10400.0,16.35,16.35,16.32,16.34,10400.0
2005-07-21 10:20:00,16.31,16.32,16.3,16.31,3600.0,16.31,16.32,16.3,16.31,3600.0
2005-07-21 10:30:00,16.32,16.36,16.32,16.32,8800.0,16.32,16.36,16.32,16.32,8800.0
2005-07-21 10:40:00,16.29,16.3,16.29,16.3,2800.0,16.29,16.3,16.29,16.3,2800.0
2005-07-21 10:50:00,16.3,16.32,16.3,16.32,1200.0,16.3,16.32,16.3,16.32,1200.0
2005-07-21 11:00:00,16.32,16.32,16.3,16.3,1200.0,16.32,16.32,16.3,16.3,1200.0
2005-07-21 11:10:00,16.3,16.3,16.18,16.19,4800.0,16.3,16.3,16.18,16.19,4800.0
2005-07-21 11:20:00,16.22,16.22,16.2,16.2,2400.0,16.22,16.22,16.2,16.2,2400.0
2005-07-21 11:30:00,16.2,16.25,16.2,16.25,4000.0,16.2,16.25,16.2,16.25,4000.0
2005-07-21 11:40:00,16.25,16.25,16.19,16.21,7600.0,16.25,16.25,16.19,16.21,7600.0
2005-07-21 11:50:00,16.24,16.24,16.2,16.21,11600.0,16.24,16.24,16.2,16.21,11600.0
2005-07-21 12:00:00,16.2,16.2,16.16,16.2,6800.0,16.2,16.2,16.16,16.2,6800.0
2005-07-21 12:10:00,16.16,16.16,16.14,16.14,4400.0,16.16,16.16,16.14,16.14,4400.0
2005-07-21 12:20:00,16.18,16.27,16.18,16.27,9200.0,16.18,16.27,16.18,16.27,9200.0
2005-07-21 12:30:00,16.31,16.31,16.31,16.31,2000.0,16.31,16.31,16.31,16.31,2000.0
2005-07-21 12:40:00,16.31,16.35,16.29,16.35,18400.0,16.31,16.35,16.29,16.35,18400.0
2005-07-21 12:50:00,16.38,16.38,16.38,16.38,800.0,16.38,16.38,16.38,16.38,800.0
2005-07-21 13:00:00,16.41,16.43,16.37,16.41,10800.0,16.41,16.43,16.37,16.41,10800.0
2005-07-21 13:10:00,16.4,16.4,16.32,16.32,8400.0,16.4,16.4,16.32,16.32,8400.0
2005-07-21 13:20:00,16.3,16.3,16.25,16.28,7200.0,16.3,16.3,16.25,16.28,7200.0
2005-07-21 13:30:00,16.28,16.29,16.28,16.29,2800.0,16.28,16.29,16.28,16.29,2800.0
2005-07-21 13:40:00,16.29,16.29,16.27,16.29,2000.0,16.29,16.29,16.27,16.29,2000.0
2005-07-21 13:50:00,16.32,16.34,16.32,16.34,2000.0,16.32,16.34,16.32,16.34,2000.0
2005-07-21 14:00:00,16.38,16.38,16.35,16.35,1200.0,16.38,16.38,16.35,16.35,1200.0
2005-07-21 14:10:00,16.28,16.31,16.28,16.31,2400.0,16.28,16.31,16.28,16.31,2400.0
2005-07-21 14:20:00,16.31,16.33,16.31,16.31,1200.0,16.31,16.33,16.31,16.31,1200.0
2005-07-21 14:30:00,16.32,16.32,16.28,16.28,1600.0,16.32,16.32,16.28,16.28,1600.0
2005-07-21 14:40:00,16.3,16.33,16.3,16.32,5200.0,16.3,16.33,16.3,16.32,5200.0
2005-07-21 14:50:00,16.3,16.3,16.2,16.2,6000.0,16.3,16.3,16.2,16.2,6000.0
2005-07-21 15:00:00,16.22,16.28,16.22,16.27,2800.0,16.22,16.28,16.22,16.27,2800.0
2005-07-21 15:10:00,16.28,16.35,16.28,16.33,8000.0,16.28,16.35,16.28,16.33,8000.0
2005-07-21 15:20:00,16.31,16.31,16.19,16.29,10000.0,16.31,16.31,16.19,16.29,10000.0
2005-07-21 15:30:00,16.31,16.31,16.21,16.25,18400.0,16.31,16.31,16.21,16.25,18400.0
2005-07-21 15:40:00,16.26,16.3,16.23,16.23,8400.0,16.26,16.3,16.23,16.23,8400.0
2005-07-21 15:50:00,16.23,16.23,16.17,16.18,17200.0,16.23,16.23,16.17,16.18,17200.0
2005-07-22 09:30:00,16.22,16.23,16.15,16.16,14400.0,16.22,16.23,16.15,16.16,14400.0
2005-07-22 09:40:00,16.15,16.15,16.05,16.08,3600.0,16.15,16.15,16.05,16.08,3600.0
2005-07-22 09:50:00,16.09,16.13,16.05,16.08,14400.0,16.09,16.13,16.05,16.08,14400.0
2005-07-22 10:00:00,16.07,16.19,16.07,16.18,8400.0,16.07,16.19,16.07,16.18,8400.0
2005-07-22 10:10:00,16.17,16.18,16.11,16.17,4800.0,16.17,16.18,16.11,16.17,4800.0
2005-07-22 10:20:00,16.17,16.17,16.07,16.09,8800.0,16.17,16.17,16.07,16.09,8800.0
2005-07-22 10:30:00,16.07,16.1,16.01,16.1,24400.0,16.07,16.1,16.01,16.1,24400.0
2005-07-22 10:40:00,16.12,16.23,16.11,16.17,22800.0,16.12,16.23,16.11,16.17,22800.0
2005-07-22 10:50:00,16.17,16.19,16.17,16.19,1200.0,16.17,16.19,16.17,16.19,1200.0
2005-07-22 11:00:00,16.2,16.2,16.15,16.16,3200.0,16.2,16.2,16.15,16.16,3200.0
2005-07-22 11:10:00,16.16,16.19,16.16,16.18,4400.0,16.16,16.19,16.16,16.18,4400.0
2005-07-22 11:20:00,16.17,16.17,16.11,16.11,3200.0,16.17,16.17,16.11,16.11,3200.0
2005-07-22 11:30:00,16.11,16.13,16.11,16.13,800.0,16.11,16.13,16.11,16.13,800.0
2005-07-22 11:40:00,16.11,16.13,16.08,16.08,6400.0,16.11,16.13,16.08,16.08,6400.0
2005-07-22 11:50:00,16.1,16.1,16.04,16.06,6400.0,16.1,16.1,16.04,16.06,6400.0
2005-07-22 12:00:00,16.05,16.06,16.02,16.05,8400.0,16.05,16.06,16.02,16.05,8400.0
2005-07-22 12:10:00,16.05,16.1,16.05,16.1,10800.0,16.05,16.1,16.05,16.1,10800.0
2005-07-22 12:20:00,16.08,16.1,16.04,16.04,2800.0,16.08,16.1,16.04,16.04,2800.0
2005-07-22 12:30:00,16.06,16.07,16.06,16.07,3600.0,16.06,16.07,16.06,16.07,3600.0
2005-07-22 12:40:00,16.04,16.04,16.01,16.02,3600.0,16.04,16.04,16.01,16.02,3600.0
2005-07-22 12:50:00,16.0,16.01,15.97,16.0,11600.0,16.0,16.01,15.97,16.0,11600.0
2005-07-22 13:00:00,15.99,15.99,15.94,15.94,11600.0,15.99,15.99,15.94,15.94,11600.0
2005-07-22 13:10:00,15.94,15.95,15.94,15.95,2000.0,15.94,15.95,15.94,15.95,2000.0
2005-07-22 13:20:00,15.95,15.95,15.95,15.95,400.0,15.95,15.95,15.95,15.95,400.0
2005-07-22 13:30:00,15.95,15.96,15.95,15.96,17200.0,15.95,15.96,15.95,15.96,17200.0
2005-07-22 13:40:00,15.96,15.98,15.96,15.97,6400.0,15.96,15.98,15.96,15.97,6400.0
2005-07-22 13:50:00,15.97,15.97,15.94,15.95,20400.0,15.97,15.97,15.94,15.95,20400.0
2005-07-22 14:00:00,15.94,15.95,15.94,15.95,3200.0,15.94,15.95,15.94,15.95,3200.0
2005-07-22 14:10:00,15.93,15.93,15.88,15.91,22800.0,15.93,15.93,15.88,15.91,22800.0
2005-07-22 14:20:00,15.91,15.91,15.9,15.91,2800.0,15.91,15.91,15.9,15.91,2800.0
2005-07-22 14:30:00,15.9,15.91,15.9,15.9,2400.0,15.9,15.91,15.9,15.9,2400.0
2005-07-22 14:40:00,15.93,16.03,15.93,16.02,38400.0,15.93,16.03,15.93,16.02,38400.0
2005-07-22 14:50:00,16.01,16.08,15.96,16.07,21200.0,16.01,16.08,15.96,16.07,21200.0
2005-07-22 15:00:00,16.06,16.06,15.96,15.97,34000.0,16.06,16.06,15.96,15.97,34000.0
2005-07-22 15:10:00,15.99,16.04,15.97,15.98,52400.0,15.99,16.04,15.97,15.98,52400.0
2005-07-22 15:20:00,15.98,15.99,15.89,15.99,16400.0,15.98,15.99,15.89,15.99,16400.0
2005-07-22 15:30:00,15.99,16.04,15.98,16.02,19600.0,15.99,16.04,15.98,16.02,19600.0
2005-07-22 15:40:00,16.04,16.04,15.78,15.94,140800.0,16.04,16.04,15.78,15.94,140800.0
2005-07-22 15:50:00,15.93,15.97,15.92,15.97,26000.0,15.93,15.97,15.92,15.97,26000.0
2005-07-25 09:30:00,15.99,15.99,15.99,15.99,4000.0,15.99,15.99,15.99,15.99,4000.0
2005-07-25 09:40:00,15.98,15.99,15.97,15.99,2000.0,15.98,15.99,15.97,15.99,2000.0
2005-07-25 09:50:00,15.99,15.99,15.94,15.98,4400.0,15.99,15.99,15.94,15.98,4400.0
2005-07-25 10:00:00,15.98,15.98,15.94,15.94,6000.0,15.98,15.98,15.94,15.94,6000.0
2005-07-25 10:10:00,15.96,15.96,15.96,15.96,4000.0,15.96,15.96,15.96,15.96,4000.0
2005-07-25 10:20:00,15.96,15.98,15.96,15.98,8800.0,15.96,15.98,15.96,15.98,8800.0
2005-07-25 10:30:00,15.98,15.98,15.86,15.86,10400.0,15.98,15.98,15.86,15.86,10400.0
2005-07-25 10:40:00,15.86,15.95,15.86,15.95,10000.0,15.86,15.95,15.86,15.95,10000.0
2005-07-25 10:50:00,15.97,15.97,15.91,15.93,7200.0,15.97,15.97,15.91,15.93,7200.0
2005-07-25 11:00:00,15.92,15.95,15.87,15.9,16400.0,15.92,15.95,15.87,15.9,16400.0
2005-07-25 11:10:00,15.92,15.96,15.92,15.95,10000.0,15.92,15.96,15.92,15.95,10000.0
2005-07-25 11:20:00,15.96,16.03,15.96,15.96,9200.0,15.96,16.03,15.96,15.96,9200.0
2005-07-25 11:30:00,15.96,15.96,15.88,15.9,6400.0,15.96,15.96,15.88,15.9,6400.0
2005-07-25 11:40:00,15.93,15.96,15.9,15.95,5600.0,15.93,15.96,15.9,15.95,5600.0
2005-07-25 11:50:00,15.95,15.95,15.95,15.95,2800.0,15.95,15.95,15.95,15.95,2800.0
2005-07-25 12:00:00,15.95,15.96,15.95,15.95,2000.0,15.95,15.96,15.95,15.95,2000.0
2005-07-25 12:10:00,15.96,15.96,15.92,15.92,3600.0,15.96,15.96,15.92,15.92,3600.0
2005-07-25 12:20:00,15.9,15.92,15.9,15.92,6000.0,15.9,15.92,15.9,15.92,6000.0
2005-07-25 12:30:00,15.91,15.91,15.86,15.9,4400.0,15.91,15.91,15.86,15.9,4400.0
2005-07-25 12:40:00,15.9,15.92,15.9,15.92,5600.0,15.9,15.92,15.9,15.92,5600.0
2005-07-25 12:50:00,15.93,15.93,15.9,15.91,4400.0,15.93,15.93,15.9,15.91,4400.0
2005-07-25 13:00:00,15.92,15.97,15.92,15.94,6800.0,15.92,15.97,15.92,15.94,6800.0
2005-07-25 13:10:00,15.91,15.93,15.84,15.92,18800.0,15.91,15.93,15.84,15.92,18800.0
2005-07-25 13:20:00,15.93,15.93,15.93,15.93,1200.0,15.93,15.93,15.93,15.93,1200.0
2005-07-25 13:30:00,15.92,15.92,15.91,15.92,2400.0,15.92,15.92,15.91,15.92,2400.0
2005-07-25 13:40:00,15.92,15.92,15.92,15.92,0.0,15.92,15.92,15.92,15.92,0.0
2005-07-25 13:50:00,15.92,15.93,15.92,15.93,1200.0,15.92,15.93,15.92,15.93,1200.0
2005-07-25 14:00:00,15.93,15.93,15.91,15.91,5200.0,15.93,15.93,15.91,15.91,5200.0
2005-07-25 14:10:00,15.91,15.94,15.89,15.9,25600.0,15.91,15.94,15.89,15.9,25600.0
2005-07-25 14:20:00,15.9,15.9,15.88,15.9,5200.0,15.9,15.9,15.88,15.9,5200.0
2005-07-25 14:30:00,15.9,15.91,15.9,15.9,1600.0,15.9,15.91,15.9,15.9,1600.0
2005-07-25 14:40:00,15.92,15.96,15.91,15.95,12000.0,15.92,15.96,15.91,15.95,12000.0
2005-07-25 14:50:00,15.99,16.0,15.98,15.99,8800.0,15.99,16.0,15.98,15.99,8800.0
2005-07-25 15:00:00,15.99,15.99,15.97,15.97,5200.0,15.99,15.99,15.97,15.97,5200.0
2005-07-25 15:10:00,15.96,16.03,15.96,16.03,12400.0,15.96,16.03,15.96,16.03,12400.0
2005-07-25 15:20:00,16.03,16.03,15.98,15.99,8000.0,16.03,16.03,15.98,15.99,8000.0
2005-07-25 15:30:00,16.0,16.0,15.97,15.98,9600.0,16.0,16.0,15.97,15.98,9600.0
2005-07-25 15:40:00,15.98,15.99,15.94,15.95,16400.0,15.98,15.99,15.94,15.95,16400.0
2005-07-25 15:50:00,15.95,15.96,15.95,15.95,31600.0,15.95,15.96,15.95,15.95,31600.0
2005-07-26 09:30:00,15.95,16.23,15.95,16.16,7200.0,15.95,16.23,15.95,16.16,7200.0
2005-07-26 09:40:00,16.17,16.23,16.15,16.19,2800.0,16.17,16.23,16.15,16.19,2800.0
2005-07-26 09:50:00,16.19,16.23,16.13,16.15,8400.0,16.19,16.23,16.13,16.15,8400.0
2005-07-26 10:00:00,16.15,16.17,16.03,16.04,17200.0,16.15,16.17,16.03,16.04,17200.0
2005-07-26 10:10:00,16.03,16.05,16.02,16.04,8400.0,16.03,16.05,16.02,16.04,8400.0
2005-07-26 10:20:00,16.05,16.06,16.0,16.04,17200.0,16.05,16.06,16.0,16.04,17200.0
2005-07-26 10:30:00,16.04,16.05,16.01,16.03,14800.0,16.04,16.05,16.01,16.03,14800.0
2005-07-26 10:40:00,16.05,16.12,16.04,16.06,20400.0,16.05,16.12,16.04,16.06,20400.0
2005-07-26 10:50:00,16.06,16.1,16.05,16.08,15200.0,16.06,16.1,16.05,16.08,15200.0
2005-07-26 11:00:00,16.08,16.11,16.08,16.11,17200.0,16.08,16.11,16.08,16.11,17200.0
2005-07-26 11:10:00,16.11,16.11,16.08,16.1,10400.0,16.11,16.11,16.08,16.1,10400.0
2005-07-26 11:20:00,16.11,16.11,16.1,16.1,2800.0,16.11,16.11,16.1,16.1,2800.0
2005-07-26 11:30:00,16.1,16.1,16.09,16.09,3200.0,16.1,16.1,16.09,16.09,3200.0
2005-07-26 11:40:00,16.09,16.12,16.09,16.11,3600.0,16.09,16.12,16.09,16.11,3600.0
2005-07-26 11:50:00,16.15,16.15,16.12,16.13,5200.0,16.15,16.15,16.12,16.13,5200.0
2005-07-26 12:00:00,16.13,16.14,16.12,16.13,7600.0,16.13,16.14,16.12,16.13,7600.0
2005-07-26 12:10:00,16.12,16.12,16.06,16.06,6400.0,16.12,16.12,16.06,16.06,6400.0
2005-07-26 12:20:00,16.06,16.06,15.99,15.99,6800.0,16.06,16.06,15.99,15.99,6800.0
2005-07-26 12:30:00,15.97,16.03,15.97,16.02,12800.0,15.97,16.03,15.97,16.02,12800.0
2005-07-26 12:40:00,16.03,16.06,16.03,16.05,8800.0,16.03,16.06,16.03,16.05,8800.0
2005-07-26 12:50:00,16.05,16.05,16.04,16.05,6400.0,16.05,16.05,16.04,16.05,6400.0
2005-07-26 13:00:00,16.04,16.06,16.04,16.06,8000.0,16.04,16.06,16.04,16.06,8000.0
2005-07-26 13:10:00,16.06,16.07,16.06,16.07,2400.0,16.06,16.07,16.06,16.07,2400.0
2005-07-26 13:20:00,16.07,16.09,16.07,16.09,3600.0,16.07,16.09,16.07,16.09,3600.0
2005-07-26 13:30:00,16.08,16.09,16.08,16.08,6000.0,16.08,16.09,16.08,16.08,6000.0
2005-07-26 13:40:00,16.09,16.1,16.08,16.1,32000.0,16.09,16.1,16.08,16.1,32000.0
2005-07-26 13:50:00,16.1,16.13,16.1,16.11,14400.0,16.1,16.13,16.1,16.11,14400.0
2005-07-26 14:00:00,16.11,16.13,16.11,16.13,4400.0,16.11,16.13,16.11,16.13,4400.0
2005-07-26 14:10:00,16.12,16.14,16.1,16.1,18000.0,16.12,16.14,16.1,16.1,18000.0
2005-07-26 14:20:00,16.11,16.11,16.1,16.1,1200.0,16.11,16.11,16.1,16.1,1200.0
2005-07-26 14:30:00,16.1,16.11,16.07,16.07,16400.0,16.1,16.11,16.07,16.07,16400.0
2005-07-26 14:40:00,16.07,16.08,16.06,16.08,8000.0,16.07,16.08,16.06,16.08,8000.0
2005-07-26 14:50:00,16.07,16.07,16.06,16.06,5600.0,16.07,16.07,16.06,16.06,5600.0
2005-07-26 15:00:00,16.06,16.11,16.06,16.08,24400.0,16.06,16.11,16.06,16.08,24400.0
2005-07-26 15:10:00,16.09,16.09,16.08,16.08,1200.0,16.09,16.09,16.08,16.08,1200.0
2005-07-26 15:20:00,16.07,16.08,16.07,16.07,7600.0,16.07,16.08,16.07,16.07,7600.0
2005-07-26 15:30:00,16.07,16.08,16.04,16.04,25200.0,16.07,16.08,16.04,16.04,25200.0
2005-07-26 15:40:00,16.04,16.05,16.04,16.04,29200.0,16.04,16.05,16.04,16.04,29200.0
2005-07-26 15:50:00,16.04,16.05,15.96,16.03,54800.0,16.04,16.05,15.96,16.03,54800.0
2005-07-27 09:30:00,16.0,16.11,15.97,15.97,4400.0,16.0,16.11,15.97,15.97,4400.0
2005-07-27 09:40:00,15.97,15.97,15.96,15.96,1600.0,15.97,15.97,15.96,15.96,1600.0
2005-07-27 09:50:00,15.92,15.95,15.9,15.94,8000.0,15.92,15.95,15.9,15.94,8000.0
2005-07-27 10:00:00,15.94,15.97,15.92,15.94,4000.0,15.94,15.97,15.92,15.94,4000.0
2005-07-27 10:10:00,15.97,16.02,15.97,16.02,7200.0,15.97,16.02,15.97,16.02,7200.0
2005-07-27 10:20:00,16.02,16.06,16.02,16.04,7600.0,16.02,16.06,16.02,16.04,7600.0
2005-07-27 10:30:00,16.04,16.08,16.03,16.08,6000.0,16.04,16.08,16.03,16.08,6000.0
2005-07-27 10:40:00,16.08,16.08,16.08,16.08,0.0,16.08,16.08,16.08,16.08,0.0
2005-07-27 10:50:00,16.05,16.05,16.02,16.02,4000.0,16.05,16.05,16.02,16.02,4000.0
2005-07-27 11:00:00,16.02,16.02,16.02,16.02,400.0,16.02,16.02,16.02,16.02,400.0
2005-07-27 11:10:00,16.01,16.02,15.99,15.99,3600.0,16.01,16.02,15.99,15.99,3600.0
2005-07-27 11:20:00,15.98,16.02,15.98,16.02,3600.0,15.98,16.02,15.98,16.02,3600.0
2005-07-27 11:30:00,15.99,15.99,15.97,15.97,800.0,15.99,15.99,15.97,15.97,800.0
2005-07-27 11:40:00,16.0,16.03,16.0,16.03,5600.0,16.0,16.03,16.0,16.03,5600.0
2005-07-27 11:50:00,16.02,16.05,16.02,16.05,1600.0,16.02,16.05,16.02,16.05,1600.0
2005-07-27 12:00:00,16.05,16.05,16.05,16.05,8000.0,16.05,16.05,16.05,16.05,8000.0
2005-07-27 12:10:00,16.05,16.06,16.05,16.05,5200.0,16.05,16.06,16.05,16.05,5200.0
2005-07-27 12:20:00,16.05,16.05,16.05,16.05,400.0,16.05,16.05,16.05,16.05,400.0
2005-07-27 12:30:00,16.06,16.06,16.05,16.05,1200.0,16.06,16.06,16.05,16.05,1200.0
2005-07-27 12:40:00,16.05,16.05,16.05,16.05,1600.0,16.05,16.05,16.05,16.05,1600.0
2005-07-27 12:50:00,16.07,16.07,16.05,16.06,2000.0,16.07,16.07,16.05,16.06,2000.0
2005-07-27 13:00:00,16.05,16.05,16.05,16.05,2000.0,16.05,16.05,16.05,16.05,2000.0
2005-07-27 13:10:00,16.05,16.05,16.05,16.05,2000.0,16.05,16.05,16.05,16.05,2000.0
2005-07-27 13:20:00,16.05,16.05,16.05,16.05,0.0,16.05,16.05,16.05,16.05,0.0
2005-07-27 13:30:00,16.05,16.05,16.03,16.04,5600.0,16.05,16.05,16.03,16.04,5600.0
2005-07-27 13:40:00,16.04,16.07,16.04,16.05,8000.0,16.04,16.07,16.04,16.05,8000.0
2005-07-27 13:50:00,16.05,16.05,16.03,16.04,2400.0,16.05,16.05,16.03,16.04,2400.0
2005-07-27 14:00:00,16.04,16.06,16.04,16.06,2400.0,16.04,16.06,16.04,16.06,2400.0
2005-07-27 14:10:00,16.06,16.06,16.06,16.06,1600.0,16.06,16.06,16.06,16.06,1600.0
2005-07-27 14:20:00,16.08,16.09,16.08,16.09,3600.0,16.08,16.09,16.08,16.09,3600.0
2005-07-27 14:30:00,16.09,16.09,16.07,16.09,13200.0,16.09,16.09,16.07,16.09,13200.0
2005-07-27 14:40:00,16.09,16.09,16.09,16.09,6800.0,16.09,16.09,16.09,16.09,6800.0
2005-07-27 14:50:00,16.11,16.14,16.11,16.12,8800.0,16.11,16.14,16.11,16.12,8800.0
2005-07-27 15:00:00,16.13,16.13,16.08,16.09,21600.0,16.13,16.13,16.08,16.09,21600.0
2005-07-27 15:10:00,16.09,16.12,16.09,16.12,16800.0,16.09,16.12,16.09,16.12,16800.0
2005-07-27 15:20:00,16.12,16.16,16.12,16.16,6800.0,16.12,16.16,16.12,16.16,6800.0
2005-07-27 15:30:00,16.16,16.16,16.14,16.16,4000.0,16.16,16.16,16.14,16.16,4000.0
2005-07-27 15:40:00,16.16,16.16,16.13,16.13,24800.0,16.16,16.16,16.13,16.13,24800.0
2005-07-27 15:50:00,16.13,16.14,16.13,16.14,30800.0,16.13,16.14,16.13,16.14,30800.0
2005-07-28 09:30:00,16.08,16.19,16.08,16.19,6000.0,16.08,16.19,16.08,16.19,6000.0
2005-07-28 09:40:00,16.19,16.19,16.18,16.18,800.0,16.19,16.19,16.18,16.18,800.0
2005-07-28 09:50:00,16.15,16.25,16.15,16.22,5600.0,16.15,16.25,16.15,16.22,5600.0
2005-07-28 10:00:00,16.24,16.25,16.24,16.25,13600.0,16.24,16.25,16.24,16.25,13600.0
2005-07-28 10:10:00,16.25,16.25,16.24,16.24,8800.0,16.25,16.25,16.24,16.24,8800.0
2005-07-28 10:20:00,16.23,16.23,16.13,16.21,10400.0,16.23,16.23,16.13,16.21,10400.0
2005-07-28 10:30:00,16.2,16.23,16.2,16.23,8800.0,16.2,16.23,16.2,16.23,8800.0
2005-07-28 10:40:00,16.23,16.23,16.18,16.21,4000.0,16.23,16.23,16.18,16.21,4000.0
2005-07-28 10:50:00,16.21,16.21,16.21,16.21,7200.0,16.21,16.21,16.21,16.21,7200.0
2005-07-28 11:00:00,16.21,16.21,16.2,16.21,7200.0,16.21,16.21,16.2,16.21,7200.0
2005-07-28 11:10:00,16.21,16.21,16.2,16.2,4400.0,16.21,16.21,16.2,16.2,4400.0
2005-07-28 11:20:00,16.21,16.21,16.21,16.21,8000.0,16.21,16.21,16.21,16.21,8000.0
2005-07-28 11:30:00,16.21,16.21,16.21,16.21,400.0,16.21,16.21,16.21,16.21,400.0
2005-07-28 11:40:00,16.21,16.21,16.21,16.21,0.0,16.21,16.21,16.21,16.21,0.0
2005-07-28 11:50:00,16.21,16.21,16.2,16.2,10800.0,16.21,16.21,16.2,16.2,10800.0
2005-07-28 12:00:00,16.2,16.2,16.2,16.2,0.0,16.2,16.2,16.2,16.2,0.0
2005-07-28 12:10:00,16.21,16.21,16.2,16.21,3200.0,16.21,16.21,16.2,16.21,3200.0
2005-07-28 12:20:00,16.21,16.21,16.21,16.21,400.0,16.21,16.21,16.21,16.21,400.0
2005-07-28 12:30:00,16.21,16.21,16.2,16.21,19600.0,16.21,16.21,16.2,16.21,19600.0
2005-07-28 12:40:00,16.24,16.24,16.24,16.24,400.0,16.24,16.24,16.24,16.24,400.0
2005-07-28 12:50:00,16.22,16.22,16.22,16.22,400.0,16.22,16.22,16.22,16.22,400.0
2005-07-28 13:00:00,16.22,16.24,16.21,16.24,6800.0,16.22,16.24,16.21,16.24,6800.0
2005-07-28 13:10:00,16.23,16.26,16.23,16.26,2400.0,16.23,16.26,16.23,16.26,2400.0
2005-07-28 13:20:00,16.27,16.27,16.24,16.25,6800.0,16.27,16.27,16.24,16.25,6800.0
2005-07-28 13:30:00,16.27,16.27,16.25,16.25,1200.0,16.27,16.27,16.25,16.25,1200.0
2005-07-28 13:40:00,16.25,16.25,16.25,16.25,0.0,16.25,16.25,16.25,16.25,0.0
2005-07-28 13:50:00,16.29,16.29,16.26,16.26,1600.0,16.29,16.29,16.26,16.26,1600.0
2005-07-28 14:00:00,16.28,16.35,16.27,16.35,11600.0,16.28,16.35,16.27,16.35,11600.0
2005-07-28 14:10:00,16.34,16.35,16.32,16.32,10000.0,16.34,16.35,16.32,16.32,10000.0
2005-07-28 14:20:00,16.34,16.35,16.34,16.34,4000.0,16.34,16.35,16.34,16.34,4000.0
2005-07-28 14:30:00,16.34,16.37,16.34,16.37,4000.0,16.34,16.37,16.34,16.37,4000.0
2005-07-28 14:40:00,16.36,16.37,16.33,16.35,3200.0,16.36,16.37,16.33,16.35,3200.0
2005-07-28 14:50:00,16.35,16.35,16.33,16.34,6000.0,16.35,16.35,16.33,16.34,6000.0
2005-07-28 15:00:00,16.34,16.35,16.33,16.34,6400.0,16.34,16.35,16.33,16.34,6400.0
2005-07-28 15:10:00,16.34,16.35,16.34,16.35,8800.0,16.34,16.35,16.34,16.35,8800.0
2005-07-28 15:20:00,16.35,16.36,16.3,16.34,41200.0,16.35,16.36,16.3,16.34,41200.0
2005-07-28 15:30:00,16.34,16.35,16.34,16.34,14800.0,16.34,16.35,16.34,16.34,14800.0
2005-07-28 15:40:00,16.34,16.34,16.32,16.33,19600.0,16.34,16.34,16.32,16.33,19600.0
2005-07-28 15:50:00,16.32,16.41,16.32,16.41,57200.0,16.32,16.41,16.32,16.41,57200.0
2005-07-29 09:30:00,15.25,15.5,15.04,15.24,302000.0,15.25,15.5,15.04,15.24,302000.0
2005-07-29 09:40:00,15.31,15.45,15.27,15.35,326400.0,15.31,15.45,15.27,15.35,326400.0
2005-07-29 09:50:00,15.37,15.75,15.35,15.64,453200.0,15.37,15.75,15.35,15.64,453200.0
2005-07-29 10:00:00,15.64,15.71,15.63,15.67,105600.0,15.64,15.71,15.63,15.67,105600.0
2005-07-29 10:10:00,15.68,15.72,15.62,15.7,171600.0,15.68,15.72,15.62,15.7,171600.0
2005-07-29 10:20:00,15.65,15.68,15.6,15.63,226800.0,15.65,15.68,15.6,15.63,226800.0
2005-07-29 10:30:00,15.64,15.65,15.47,15.5,27200.0,15.64,15.65,15.47,15.5,27200.0
2005-07-29 10:40:00,15.47,15.47,15.39,15.44,37600.0,15.47,15.47,15.39,15.44,37600.0
2005-07-29 10:50:00,15.44,15.49,15.42,15.42,88000.0,15.44,15.49,15.42,15.42,88000.0
2005-07-29 11:00:00,15.43,15.49,15.42,15.42,108400.0,15.43,15.49,15.42,15.42,108400.0
2005-07-29 11:10:00,15.42,15.46,15.42,15.46,17600.0,15.42,15.46,15.42,15.46,17600.0
2005-07-29 11:20:00,15.45,15.5,15.44,15.45,16400.0,15.45,15.5,15.44,15.45,16400.0
2005-07-29 11:30:00,15.45,15.47,15.44,15.44,23200.0,15.45,15.47,15.44,15.44,23200.0
2005-07-29 11:40:00,15.45,15.47,15.44,15.46,104000.0,15.45,15.47,15.44,15.46,104000.0
2005-07-29 11:50:00,15.45,15.49,15.44,15.49,59600.0,15.45,15.49,15.44,15.49,59600.0
2005-07-29 12:00:00,15.45,15.49,15.44,15.44,136000.0,15.45,15.49,15.44,15.44,136000.0
2005-07-29 12:10:00,15.44,15.45,15.43,15.45,24000.0,15.44,15.45,15.43,15.45,24000.0
2005-07-29 12:20:00,15.44,15.49,15.44,15.46,9600.0,15.44,15.49,15.44,15.46,9600.0
2005-07-29 12:30:00,15.46,15.49,15.46,15.49,34000.0,15.46,15.49,15.46,15.49,34000.0
2005-07-29 12:40:00,15.5,15.61,15.5,15.6,18800.0,15.5,15.61,15.5,15.6,18800.0
2005-07-29 12:50:00,15.6,15.6,15.49,15.51,18800.0,15.6,15.6,15.49,15.51,18800.0
2005-07-29 13:00:00,15.51,15.55,15.5,15.55,111200.0,15.51,15.55,15.5,15.55,111200.0
2005-07-29 13:10:00,15.55,15.55,15.52,15.54,38000.0,15.55,15.55,15.52,15.54,38000.0
2005-07-29 13:20:00,15.57,15.73,15.54,15.67,79600.0,15.57,15.73,15.54,15.67,79600.0
2005-07-29 13:30:00,15.68,15.69,15.64,15.64,65200.0,15.68,15.69,15.64,15.64,65200.0
2005-07-29 13:40:00,15.64,15.64,15.63,15.64,22400.0,15.64,15.64,15.63,15.64,22400.0
2005-07-29 13:50:00,15.63,15.63,15.61,15.62,4400.0,15.63,15.63,15.61,15.62,4400.0
2005-07-29 14:00:00,15.62,15.72,15.62,15.71,17600.0,15.62,15.72,15.62,15.71,17600.0
2005-07-29 14:10:00,15.71,15.74,15.65,15.74,34800.0,15.71,15.74,15.65,15.74,34800.0
2005-07-29 14:20:00,15.73,15.81,15.72,15.81,25600.0,15.73,15.81,15.72,15.81,25600.0
2005-07-29 14:30:00,15.78,16.0,15.78,15.79,39600.0,15.78,16.0,15.78,15.79,39600.0
2005-07-29 14:40:00,15.8,15.85,15.8,15.82,22800.0,15.8,15.85,15.8,15.82,22800.0
2005-07-29 14:50:00,15.82,16.05,15.82,16.03,58000.0,15.82,16.05,15.82,16.03,58000.0
2005-07-29 15:00:00,16.04,16.05,15.75,16.01,118400.0,16.04,16.05,15.75,16.01,118400.0
2005-07-29 15:10:00,16.01,16.02,15.96,15.99,42800.0,16.01,16.02,15.96,15.99,42800.0
2005-07-29 15:20:00,16.02,16.14,15.94,16.08,116000.0,16.02,16.14,15.94,16.08,116000.0
2005-07-29 15:30:00,16.07,16.08,15.93,15.93,73600.0,16.07,16.08,15.93,15.93,73600.0
2005-07-29 15:40:00,15.92,15.92,15.78,15.87,83200.0,15.92,15.92,15.78,15.87,83200.0
2005-07-29 15:50:00,15.88,15.91,15.84,15.84,98000.0,15.88,15.91,15.84,15.84,98000.0
2005-08-01 09:30:00,15.9,16.13,15.9,15.97,35600.0,15.9,16.13,15.9,15.97,35600.0
2005-08-01 09:40:00,15.99,16.04,15.9,15.9,34000.0,15.99,16.04,15.9,15.9,34000.0
2005-08-01 09:50:00,15.9,15.99,15.88,15.93,24000.0,15.9,15.99,15.88,15.93,24000.0
2005-08-01 10:00:00,15.96,15.97,15.92,15.93,46800.0,15.96,15.97,15.92,15.93,46800.0
2005-08-01 10:10:00,15.93,15.95,15.92,15.95,14400.0,15.93,15.95,15.92,15.95,14400.0
2005-08-01 10:20:00,15.95,15.95,15.94,15.95,14800.0,15.95,15.95,15.94,15.95,14800.0
2005-08-01 10:30:00,15.95,15.97,15.94,15.94,12400.0,15.95,15.97,15.94,15.94,12400.0
2005-08-01 10:40:00,15.95,15.98,15.95,15.98,9200.0,15.95,15.98,15.95,15.98,9200.0
2005-08-01 10:50:00,15.98,16.0,15.94,15.94,9600.0,15.98,16.0,15.94,15.94,9600.0
2005-08-01 11:00:00,15.94,15.96,15.93,15.93,8800.0,15.94,15.96,15.93,15.93,8800.0
2005-08-01 11:10:00,15.94,15.95,15.93,15.95,18400.0,15.94,15.95,15.93,15.95,18400.0
2005-08-01 11:20:00,15.95,15.95,15.94,15.95,1600.0,15.95,15.95,15.94,15.95,1600.0
2005-08-01 11:30:00,15.92,15.93,15.92,15.92,4800.0,15.92,15.93,15.92,15.92,4800.0
2005-08-01 11:40:00,15.9,15.93,15.9,15.93,3600.0,15.9,15.93,15.9,15.93,3600.0
2005-08-01 11:50:00,15.94,15.97,15.94,15.96,14000.0,15.94,15.97,15.94,15.96,14000.0
2005-08-01 12:00:00,15.96,15.96,15.94,15.94,5200.0,15.96,15.96,15.94,15.94,5200.0
2005-08-01 12:10:00,15.95,15.95,15.94,15.94,3600.0,15.95,15.95,15.94,15.94,3600.0
2005-08-01 12:20:00,15.94,15.95,15.93,15.94,12000.0,15.94,15.95,15.93,15.94,12000.0
2005-08-01 12:30:00,15.94,15.94,15.91,15.92,9200.0,15.94,15.94,15.91,15.92,9200.0
2005-08-01 12:40:00,15.93,15.94,15.83,15.83,19600.0,15.93,15.94,15.83,15.83,19600.0
2005-08-01 12:50:00,15.82,15.84,15.81,15.84,12000.0,15.82,15.84,15.81,15.84,12000.0
2005-08-01 13:00:00,15.84,15.87,15.84,15.85,8000.0,15.84,15.87,15.84,15.85,8000.0
2005-08-01 13:10:00,15.85,15.94,15.84,15.93,47200.0,15.85,15.94,15.84,15.93,47200.0
2005-08-01 13:20:00,15.92,15.95,15.91,15.93,22400.0,15.92,15.95,15.91,15.93,22400.0
2005-08-01 13:30:00,15.91,15.92,15.9,15.92,18800.0,15.91,15.92,15.9,15.92,18800.0
2005-08-01 13:40:00,15.93,15.93,15.93,15.93,15200.0,15.93,15.93,15.93,15.93,15200.0
2005-08-01 13:50:00,15.93,16.0,15.93,15.95,36000.0,15.93,16.0,15.93,15.95,36000.0
2005-08-01 14:00:00,15.96,15.96,15.94,15.95,5600.0,15.96,15.96,15.94,15.95,5600.0
2005-08-01 14:10:00,15.96,15.97,15.96,15.96,14800.0,15.96,15.97,15.96,15.96,14800.0
2005-08-01 14:20:00,15.97,15.97,15.96,15.97,4800.0,15.97,15.97,15.96,15.97,4800.0
2005-08-01 14:30:00,15.97,15.97,15.95,15.95,40400.0,15.97,15.97,15.95,15.95,40400.0
2005-08-01 14:40:00,15.96,15.98,15.95,15.97,22400.0,15.96,15.98,15.95,15.97,22400.0
2005-08-01 14:50:00,15.96,15.97,15.95,15.96,3200.0,15.96,15.97,15.95,15.96,3200.0
2005-08-01 15:00:00,15.96,15.96,15.93,15.94,10400.0,15.96,15.96,15.93,15.94,10400.0
2005-08-01 15:10:00,15.95,15.99,15.95,15.95,48000.0,15.95,15.99,15.95,15.95,48000.0
2005-08-01 15:20:00,15.94,15.99,15.94,15.98,62000.0,15.94,15.99,15.94,15.98,62000.0
2005-08-01 15:30:00,15.98,15.98,15.97,15.97,46800.0,15.98,15.98,15.97,15.97,46800.0
2005-08-01 15:40:00,15.97,15.98,15.91,15.91,64800.0,15.97,15.98,15.91,15.91,64800.0
2005-08-01 15:50:00,15.93,16.11,15.91,15.91,87200.0,15.93,16.11,15.91,15.91,87200.0
2005-08-02 09:30:00,15.8,16.28,15.8,16.1,73600.0,15.8,16.28,15.8,16.1,73600.0
2005-08-02 09:40:00,16.1,16.1,16.04,16.07,32800.0,16.1,16.1,16.04,16.07,32800.0
2005-08-02 09:50:00,16.05,16.1,16.05,16.1,17600.0,16.05,16.1,16.05,16.1,17600.0
2005-08-02 10:00:00,16.1,16.1,15.94,15.95,21600.0,16.1,16.1,15.94,15.95,21600.0
2005-08-02 10:10:00,15.96,16.01,15.96,15.97,20000.0,15.96,16.01,15.96,15.97,20000.0
2005-08-02 10:20:00,15.95,15.96,15.88,15.9,38800.0,15.95,15.96,15.88,15.9,38800.0
2005-08-02 10:30:00,15.91,15.97,15.91,15.93,34000.0,15.91,15.97,15.91,15.93,34000.0
2005-08-02 10:40:00,15.93,15.95,15.93,15.94,16000.0,15.93,15.95,15.93,15.94,16000.0
2005-08-02 10:50:00,15.94,15.94,15.9,15.92,8800.0,15.94,15.94,15.9,15.92,8800.0
2005-08-02 11:00:00,15.92,15.92,15.9,15.92,18800.0,15.92,15.92,15.9,15.92,18800.0
2005-08-02 11:10:00,15.92,15.93,15.83,15.85,48400.0,15.92,15.93,15.83,15.85,48400.0
2005-08-02 11:20:00,15.83,15.9,15.81,15.9,21200.0,15.83,15.9,15.81,15.9,21200.0
2005-08-02 11:30:00,15.89,15.92,15.87,15.87,37600.0,15.89,15.92,15.87,15.87,37600.0
2005-08-02 11:40:00,15.88,15.88,15.82,15.85,9200.0,15.88,15.88,15.82,15.85,9200.0
2005-08-02 11:50:00,15.86,15.89,15.85,15.88,22000.0,15.86,15.89,15.85,15.88,22000.0
2005-08-02 12:00:00,15.87,15.87,15.81,15.81,18800.0,15.87,15.87,15.81,15.81,18800.0
2005-08-02 12:10:00,15.86,15.88,15.85,15.86,8800.0,15.86,15.88,15.85,15.86,8800.0
2005-08-02 12:20:00,15.87,15.88,15.87,15.88,14400.0,15.87,15.88,15.87,15.88,14400.0
2005-08-02 12:30:00,15.84,15.84,15.83,15.84,3600.0,15.84,15.84,15.83,15.84,3600.0
2005-08-02 12:40:00,15.84,15.91,15.84,15.91,17600.0,15.84,15.91,15.84,15.91,17600.0
2005-08-02 12:50:00,15.91,15.92,15.9,15.91,10800.0,15.91,15.92,15.9,15.91,10800.0
2005-08-02 13:00:00,15.92,15.94,15.92,15.93,4400.0,15.92,15.94,15.92,15.93,4400.0
2005-08-02 13:10:00,15.94,15.94,15.92,15.92,10400.0,15.94,15.94,15.92,15.92,10400.0
2005-08-02 13:20:00,15.93,15.93,15.91,15.91,10800.0,15.93,15.93,15.91,15.91,10800.0
2005-08-02 13:30:00,15.91,15.91,15.9,15.91,12000.0,15.91,15.91,15.9,15.91,12000.0
2005-08-02 13:40:00,15.91,15.93,15.9,15.93,18400.0,15.91,15.93,15.9,15.93,18400.0
2005-08-02 13:50:00,15.93,15.93,15.88,15.88,11200.0,15.93,15.93,15.88,15.88,11200.0
2005-08-02 14:00:00,15.88,15.88,15.85,15.85,12000.0,15.88,15.88,15.85,15.85,12000.0
2005-08-02 14:10:00,15.86,15.89,15.85,15.89,6800.0,15.86,15.89,15.85,15.89,6800.0
2005-08-02 14:20:00,15.9,15.9,15.88,15.88,5600.0,15.9,15.9,15.88,15.88,5600.0
2005-08-02 14:30:00,15.89,15.94,15.89,15.92,32400.0,15.89,15.94,15.89,15.92,32400.0
2005-08-02 14:40:00,15.93,15.93,15.9,15.92,19200.0,15.93,15.93,15.9,15.92,19200.0
2005-08-02 14:50:00,15.92,15.92,15.9,15.9,38000.0,15.92,15.92,15.9,15.9,38000.0
2005-08-02 15:00:00,15.92,15.92,15.88,15.88,21600.0,15.92,15.92,15.88,15.88,21600.0
2005-08-02 15:10:00,15.9,15.94,15.9,15.93,22000.0,15.9,15.94,15.9,15.93,22000.0
2005-08-02 15:20:00,15.94,15.99,15.92,15.93,32000.0,15.94,15.99,15.92,15.93,32000.0
2005-08-02 15:30:00,15.92,15.93,15.88,15.88,20000.0,15.92,15.93,15.88,15.88,20000.0
2005-08-02 15:40:00,15.88,15.9,15.85,15.87,90800.0,15.88,15.9,15.85,15.87,90800.0
2005-08-02 15:50:00,15.87,15.94,15.82,15.93,88800.0,15.87,15.94,15.82,15.93,88800.0
2005-08-03 09:30:00,16.01,16.01,15.79,15.81,23200.0,16.01,16.01,15.79,15.81,23200.0
2005-08-03 09:40:00,15.8,15.8,15.73,15.73,8000.0,15.8,15.8,15.73,15.73,8000.0
2005-08-03 09:50:00,15.73,15.79,15.73,15.78,16000.0,15.73,15.79,15.73,15.78,16000.0
2005-08-03 10:00:00,15.81,15.84,15.72,15.75,17200.0,15.81,15.84,15.72,15.75,17200.0
2005-08-03 10:10:00,15.75,15.84,15.75,15.84,21600.0,15.75,15.84,15.75,15.84,21600.0
2005-08-03 10:20:00,15.81,15.84,15.81,15.81,4000.0,15.81,15.84,15.81,15.81,4000.0
2005-08-03 10:30:00,15.83,15.84,15.79,15.79,6800.0,15.83,15.84,15.79,15.79,6800.0
2005-08-03 10:40:00,15.8,15.81,15.79,15.81,4800.0,15.8,15.81,15.79,15.81,4800.0
2005-08-03 10:50:00,15.79,15.81,15.79,15.79,6400.0,15.79,15.81,15.79,15.79,6400.0
2005-08-03 11:00:00,15.8,15.81,15.79,15.79,5200.0,15.8,15.81,15.79,15.79,5200.0
2005-08-03 11:10:00,15.8,15.81,15.79,15.8,6800.0,15.8,15.81,15.79,15.8,6800.0
2005-08-03 11:20:00,15.79,15.8,15.79,15.8,10800.0,15.79,15.8,15.79,15.8,10800.0
2005-08-03 11:30:00,15.81,15.85,15.79,15.79,17600.0,15.81,15.85,15.79,15.79,17600.0
2005-08-03 11:40:00,15.84,15.87,15.83,15.83,16800.0,15.84,15.87,15.83,15.83,16800.0
2005-08-03 11:50:00,15.83,15.83,15.79,15.8,5200.0,15.83,15.83,15.79,15.8,5200.0
2005-08-03 12:00:00,15.8,15.8,15.79,15.79,4400.0,15.8,15.8,15.79,15.79,4400.0
2005-08-03 12:10:00,15.8,15.8,15.79,15.79,1200.0,15.8,15.8,15.79,15.79,1200.0
2005-08-03 12:20:00,15.8,15.86,15.79,15.79,11600.0,15.8,15.86,15.79,15.79,11600.0
2005-08-03 12:30:00,15.81,15.81,15.79,15.79,16800.0,15.81,15.81,15.79,15.79,16800.0
2005-08-03 12:40:00,15.79,15.81,15.79,15.79,4400.0,15.79,15.81,15.79,15.79,4400.0
2005-08-03 12:50:00,15.79,15.81,15.79,15.81,2800.0,15.79,15.81,15.79,15.81,2800.0
2005-08-03 13:00:00,15.8,15.8,15.79,15.79,5600.0,15.8,15.8,15.79,15.79,5600.0
2005-08-03 13:10:00,15.8,15.8,15.79,15.79,2000.0,15.8,15.8,15.79,15.79,2000.0
2005-08-03 13:20:00,15.79,15.8,15.79,15.79,6800.0,15.79,15.8,15.79,15.79,6800.0
2005-08-03 13:30:00,15.79,15.8,15.79,15.79,11200.0,15.79,15.8,15.79,15.79,11200.0
2005-08-03 13:40:00,15.79,15.8,15.79,15.79,5200.0,15.79,15.8,15.79,15.79,5200.0
2005-08-03 13:50:00,15.79,15.79,15.72,15.74,20800.0,15.79,15.79,15.72,15.74,20800.0
2005-08-03 14:00:00,15.74,15.8,15.74,15.8,6800.0,15.74,15.8,15.74,15.8,6800.0
2005-08-03 14:10:00,15.79,15.81,15.79,15.79,21600.0,15.79,15.81,15.79,15.79,21600.0
2005-08-03 14:20:00,15.78,15.8,15.78,15.8,1200.0,15.78,15.8,15.78,15.8,1200.0
2005-08-03 14:30:00,15.8,15.8,15.79,15.8,2400.0,15.8,15.8,15.79,15.8,2400.0
2005-08-03 14:40:00,15.8,15.8,15.79,15.8,11200.0,15.8,15.8,15.79,15.8,11200.0
2005-08-03 14:50:00,15.8,15.8,15.79,15.8,5200.0,15.8,15.8,15.79,15.8,5200.0
2005-08-03 15:00:00,15.79,15.8,15.79,15.79,4800.0,15.79,15.8,15.79,15.79,4800.0
2005-08-03 15:10:00,15.79,15.8,15.79,15.79,38800.0,15.79,15.8,15.79,15.79,38800.0
2005-08-03 15:20:00,15.79,15.79,15.78,15.79,9600.0,15.79,15.79,15.78,15.79,9600.0
2005-08-03 15:30:00,15.79,15.79,15.78,15.78,15200.0,15.79,15.79,15.78,15.78,15200.0
2005-08-03 15:40:00,15.79,15.8,15.79,15.79,12800.0,15.79,15.8,15.79,15.79,12800.0
2005-08-03 15:50:00,15.8,15.8,15.78,15.78,70400.0,15.8,15.8,15.78,15.78,70400.0
2005-08-04 09:30:00,15.69,15.9,15.69,15.81,9600.0,15.69,15.9,15.69,15.81,9600.0
2005-08-04 09:40:00,15.8,15.81,15.8,15.81,2400.0,15.8,15.81,15.8,15.81,2400.0
2005-08-04 09:50:00,15.76,15.86,15.76,15.86,22000.0,15.76,15.86,15.76,15.86,22000.0
2005-08-04 10:00:00,15.86,15.86,15.79,15.79,8400.0,15.86,15.86,15.79,15.79,8400.0
2005-08-04 10:10:00,15.79,15.79,15.67,15.69,18000.0,15.79,15.79,15.67,15.69,18000.0
2005-08-04 10:20:00,15.71,15.72,15.71,15.72,2800.0,15.71,15.72,15.71,15.72,2800.0
2005-08-04 10:30:00,15.72,15.72,15.72,15.72,2000.0,15.72,15.72,15.72,15.72,2000.0
2005-08-04 10:40:00,15.71,15.74,15.71,15.74,7200.0,15.71,15.74,15.71,15.74,7200.0
2005-08-04 10:50:00,15.71,15.71,15.71,15.71,5200.0,15.71,15.71,15.71,15.71,5200.0
2005-08-04 11:00:00,15.71,15.85,15.71,15.8,120400.0,15.71,15.85,15.71,15.8,120400.0
2005-08-04 11:10:00,15.8,15.84,15.8,15.81,21200.0,15.8,15.84,15.8,15.81,21200.0
2005-08-04 11:20:00,15.84,15.84,15.82,15.84,57200.0,15.84,15.84,15.82,15.84,57200.0
2005-08-04 11:30:00,15.83,15.84,15.8,15.81,4400.0,15.83,15.84,15.8,15.81,4400.0
2005-08-04 11:40:00,15.81,15.83,15.81,15.83,18400.0,15.81,15.83,15.81,15.83,18400.0
2005-08-04 11:50:00,15.81,15.83,15.81,15.83,26400.0,15.81,15.83,15.81,15.83,26400.0
2005-08-04 12:00:00,15.83,15.83,15.81,15.81,18000.0,15.83,15.83,15.81,15.81,18000.0
2005-08-04 12:10:00,15.82,15.83,15.81,15.82,14000.0,15.82,15.83,15.81,15.82,14000.0
2005-08-04 12:20:00,15.81,15.83,15.81,15.83,6000.0,15.81,15.83,15.81,15.83,6000.0
2005-08-04 12:30:00,15.84,15.89,15.81,15.86,22400.0,15.84,15.89,15.81,15.86,22400.0
2005-08-04 12:40:00,15.88,15.88,15.83,15.83,20000.0,15.88,15.88,15.83,15.83,20000.0
2005-08-04 12:50:00,15.81,15.83,15.81,15.83,38400.0,15.81,15.83,15.81,15.83,38400.0
2005-08-04 13:00:00,15.82,15.83,15.81,15.83,11200.0,15.82,15.83,15.81,15.83,11200.0
2005-08-04 13:10:00,15.83,15.84,15.78,15.81,67600.0,15.83,15.84,15.78,15.81,67600.0
2005-08-04 13:20:00,15.8,15.81,15.78,15.8,11200.0,15.8,15.81,15.78,15.8,11200.0
2005-08-04 13:30:00,15.79,15.81,15.78,15.81,25600.0,15.79,15.81,15.78,15.81,25600.0
2005-08-04 13:40:00,15.81,15.81,15.8,15.8,1600.0,15.81,15.81,15.8,15.8,1600.0
2005-08-04 13:50:00,15.81,15.81,15.8,15.81,7600.0,15.81,15.81,15.8,15.81,7600.0
2005-08-04 14:00:00,15.83,15.88,15.8,15.83,45200.0,15.83,15.88,15.8,15.83,45200.0
2005-08-04 14:10:00,15.83,15.84,15.83,15.83,4000.0,15.83,15.84,15.83,15.83,4000.0
2005-08-04 14:20:00,15.83,15.84,15.82,15.83,8000.0,15.83,15.84,15.82,15.83,8000.0
2005-08-04 14:30:00,15.84,15.85,15.82,15.83,40800.0,15.84,15.85,15.82,15.83,40800.0
2005-08-04 14:40:00,15.83,15.84,15.8,15.8,31200.0,15.83,15.84,15.8,15.8,31200.0
2005-08-04 14:50:00,15.8,15.83,15.8,15.83,40800.0,15.8,15.83,15.8,15.83,40800.0
2005-08-04 15:00:00,15.83,15.83,15.82,15.82,10400.0,15.83,15.83,15.82,15.82,10400.0
2005-08-04 15:10:00,15.82,15.85,15.82,15.84,20800.0,15.82,15.85,15.82,15.84,20800.0
2005-08-04 15:20:00,15.83,15.83,15.71,15.8,40800.0,15.83,15.83,15.71,15.8,40800.0
2005-08-04 15:30:00,15.81,15.84,15.8,15.81,35600.0,15.81,15.84,15.8,15.81,35600.0
2005-08-04 15:40:00,15.81,15.81,15.8,15.8,14000.0,15.81,15.81,15.8,15.8,14000.0
2005-08-04 15:50:00,15.81,15.81,15.66,15.66,127200.0,15.81,15.81,15.66,15.66,127200.0
2005-08-05 09:30:00,15.65,15.72,15.65,15.72,7200.0,15.65,15.72,15.65,15.72,7200.0
2005-08-05 09:40:00,15.72,15.76,15.72,15.75,9600.0,15.72,15.76,15.72,15.75,9600.0
2005-08-05 09:50:00,15.76,15.83,15.76,15.83,8000.0,15.76,15.83,15.76,15.83,8000.0
2005-08-05 10:00:00,15.81,15.82,15.81,15.81,20000.0,15.81,15.82,15.81,15.81,20000.0
2005-08-05 10:10:00,15.8,15.81,15.75,15.75,19600.0,15.8,15.81,15.75,15.75,19600.0
2005-08-05 10:20:00,15.75,15.77,15.68,15.69,5200.0,15.75,15.77,15.68,15.69,5200.0
2005-08-05 10:30:00,15.7,15.72,15.69,15.72,4400.0,15.7,15.72,15.69,15.72,4400.0
2005-08-05 10:40:00,15.71,15.75,15.71,15.74,8000.0,15.71,15.75,15.71,15.74,8000.0
2005-08-05 10:50:00,15.71,15.74,15.71,15.74,1600.0,15.71,15.74,15.71,15.74,1600.0
2005-08-05 11:00:00,15.74,15.75,15.74,15.74,3200.0,15.74,15.75,15.74,15.74,3200.0
2005-08-05 11:10:00,15.73,15.73,15.71,15.71,3200.0,15.73,15.73,15.71,15.71,3200.0
2005-08-05 11:20:00,15.72,15.74,15.72,15.72,5600.0,15.72,15.74,15.72,15.72,5600.0
2005-08-05 11:30:00,15.73,15.73,15.71,15.71,3600.0,15.73,15.73,15.71,15.71,3600.0
2005-08-05 11:40:00,15.71,15.75,15.71,15.74,7600.0,15.71,15.75,15.71,15.74,7600.0
2005-08-05 11:50:00,15.74,15.75,15.74,15.75,8400.0,15.74,15.75,15.74,15.75,8400.0
2005-08-05 12:00:00,15.75,15.75,15.74,15.74,3200.0,15.75,15.75,15.74,15.74,3200.0
2005-08-05 12:10:00,15.75,15.76,15.74,15.76,16800.0,15.75,15.76,15.74,15.76,16800.0
2005-08-05 12:20:00,15.77,15.8,15.76,15.78,6000.0,15.77,15.8,15.76,15.78,6000.0
2005-08-05 12:30:00,15.8,15.81,15.79,15.8,2000.0,15.8,15.81,15.79,15.8,2000.0
2005-08-05 12:40:00,15.79,15.8,15.76,15.78,7200.0,15.79,15.8,15.76,15.78,7200.0
2005-08-05 12:50:00,15.77,15.78,15.74,15.75,4800.0,15.77,15.78,15.74,15.75,4800.0
2005-08-05 13:00:00,15.76,15.76,15.75,15.76,2400.0,15.76,15.76,15.75,15.76,2400.0
2005-08-05 13:10:00,15.76,15.77,15.75,15.77,11600.0,15.76,15.77,15.75,15.77,11600.0
2005-08-05 13:20:00,15.77,15.77,15.75,15.77,4000.0,15.77,15.77,15.75,15.77,4000.0
2005-08-05 13:30:00,15.76,15.76,15.72,15.75,11600.0,15.76,15.76,15.72,15.75,11600.0
2005-08-05 13:40:00,15.73,15.76,15.73,15.76,8800.0,15.73,15.76,15.73,15.76,8800.0
2005-08-05 13:50:00,15.76,15.76,15.76,15.76,1600.0,15.76,15.76,15.76,15.76,1600.0
2005-08-05 14:00:00,15.76,15.76,15.74,15.74,3200.0,15.76,15.76,15.74,15.74,3200.0
2005-08-05 14:10:00,15.74,15.75,15.74,15.74,70000.0,15.74,15.75,15.74,15.74,70000.0
2005-08-05 14:20:00,15.74,15.75,15.71,15.71,7600.0,15.74,15.75,15.71,15.71,7600.0
2005-08-05 14:30:00,15.72,15.72,15.72,15.72,2800.0,15.72,15.72,15.72,15.72,2800.0
2005-08-05 14:40:00,15.73,15.74,15.71,15.71,6000.0,15.73,15.74,15.71,15.71,6000.0
2005-08-05 14:50:00,15.71,15.72,15.7,15.71,9600.0,15.71,15.72,15.7,15.71,9600.0
2005-08-05 15:00:00,15.71,15.73,15.71,15.72,10000.0,15.71,15.73,15.71,15.72,10000.0
2005-08-05 15:10:00,15.72,15.72,15.71,15.72,33200.0,15.72,15.72,15.71,15.72,33200.0
2005-08-05 15:20:00,15.72,15.72,15.7,15.7,15600.0,15.72,15.72,15.7,15.7,15600.0
2005-08-05 15:30:00,15.7,15.74,15.7,15.72,44000.0,15.7,15.74,15.7,15.72,44000.0
2005-08-05 15:40:00,15.72,15.72,15.71,15.71,10800.0,15.72,15.72,15.71,15.71,10800.0
2005-08-05 15:50:00,15.71,15.73,15.69,15.7,38800.0,15.71,15.73,15.69,15.7,38800.0
2005-08-08 09:30:00,15.69,15.72,15.69,15.72,8800.0,15.69,15.72,15.69,15.72,8800.0
2005-08-08 09:40:00,15.72,15.75,15.72,15.75,4800.0,15.72,15.75,15.72,15.75,4800.0
2005-08-08 09:50:00,15.78,15.78,15.73,15.74,4000.0,15.78,15.78,15.73,15.74,4000.0
2005-08-08 10:00:00,15.73,15.75,15.71,15.73,43600.0,15.73,15.75,15.71,15.73,43600.0
2005-08-08 10:10:00,15.72,15.72,15.72,15.72,400.0,15.72,15.72,15.72,15.72,400.0
2005-08-08 10:20:00,15.71,15.71,15.69,15.69,12000.0,15.71,15.71,15.69,15.69,12000.0
2005-08-08 10:30:00,15.67,15.67,15.58,15.63,19600.0,15.67,15.67,15.58,15.63,19600.0
2005-08-08 10:40:00,15.63,15.68,15.63,15.68,10400.0,15.63,15.68,15.63,15.68,10400.0
2005-08-08 10:50:00,15.68,15.68,15.63,15.63,8400.0,15.68,15.68,15.63,15.63,8400.0
2005-08-08 11:00:00,15.63,15.65,15.63,15.63,11600.0,15.63,15.65,15.63,15.63,11600.0
2005-08-08 11:10:00,15.65,15.65,15.63,15.63,4000.0,15.65,15.65,15.63,15.63,4000.0
2005-08-08 11:20:00,15.63,15.63,15.6,15.61,6800.0,15.63,15.63,15.6,15.61,6800.0
2005-08-08 11:30:00,15.61,15.61,15.6,15.61,4800.0,15.61,15.61,15.6,15.61,4800.0
2005-08-08 11:40:00,15.61,15.63,15.61,15.63,3200.0,15.61,15.63,15.61,15.63,3200.0
2005-08-08 11:50:00,15.63,15.67,15.63,15.67,7200.0,15.63,15.67,15.63,15.67,7200.0
2005-08-08 12:00:00,15.69,15.69,15.66,15.68,5600.0,15.69,15.69,15.66,15.68,5600.0
2005-08-08 12:10:00,15.67,15.68,15.63,15.67,11600.0,15.67,15.68,15.63,15.67,11600.0
2005-08-08 12:20:00,15.67,15.67,15.66,15.66,1600.0,15.67,15.67,15.66,15.66,1600.0
2005-08-08 12:30:00,15.65,15.65,15.64,15.64,11600.0,15.65,15.65,15.64,15.64,11600.0
2005-08-08 12:40:00,15.63,15.64,15.61,15.61,4000.0,15.63,15.64,15.61,15.61,4000.0
2005-08-08 12:50:00,15.63,15.63,15.6,15.61,5600.0,15.63,15.63,15.6,15.61,5600.0
2005-08-08 13:00:00,15.61,15.62,15.61,15.62,4400.0,15.61,15.62,15.61,15.62,4400.0
2005-08-08 13:10:00,15.61,15.62,15.61,15.62,6800.0,15.61,15.62,15.61,15.62,6800.0
2005-08-08 13:20:00,15.61,15.61,15.59,15.6,10400.0,15.61,15.61,15.59,15.6,10400.0
2005-08-08 13:30:00,15.61,15.61,15.59,15.59,2000.0,15.61,15.61,15.59,15.59,2000.0
2005-08-08 13:40:00,15.6,15.6,15.58,15.6,4400.0,15.6,15.6,15.58,15.6,4400.0
2005-08-08 13:50:00,15.59,15.61,15.59,15.6,3200.0,15.59,15.61,15.59,15.6,3200.0
2005-08-08 14:00:00,15.6,15.61,15.6,15.6,3200.0,15.6,15.61,15.6,15.6,3200.0
2005-08-08 14:10:00,15.6,15.6,15.58,15.59,7200.0,15.6,15.6,15.58,15.59,7200.0
2005-08-08 14:20:00,15.6,15.6,15.59,15.6,10800.0,15.6,15.6,15.59,15.6,10800.0
2005-08-08 14:30:00,15.58,15.59,15.53,15.53,10000.0,15.58,15.59,15.53,15.53,10000.0
2005-08-08 14:40:00,15.54,15.54,15.5,15.52,19200.0,15.54,15.54,15.5,15.52,19200.0
2005-08-08 14:50:00,15.52,15.56,15.51,15.54,26800.0,15.52,15.56,15.51,15.54,26800.0
2005-08-08 15:00:00,15.54,15.56,15.54,15.56,16000.0,15.54,15.56,15.54,15.56,16000.0
2005-08-08 15:10:00,15.54,15.56,15.54,15.55,4000.0,15.54,15.56,15.54,15.55,4000.0
2005-08-08 15:20:00,15.56,15.56,15.53,15.53,10800.0,15.56,15.56,15.53,15.53,10800.0
2005-08-08 15:30:00,15.54,15.56,15.54,15.55,6800.0,15.54,15.56,15.54,15.55,6800.0
2005-08-08 15:40:00,15.55,15.55,15.53,15.54,19200.0,15.55,15.55,15.53,15.54,19200.0
2005-08-08 15:50:00,15.54,15.55,15.52,15.52,22800.0,15.54,15.55,15.52,15.52,22800.0
2005-08-09 09:30:00,15.53,15.58,15.53,15.54,16800.0,15.53,15.58,15.53,15.54,16800.0
2005-08-09 09:40:00,15.54,15.54,15.4,15.4,43200.0,15.54,15.54,15.4,15.4,43200.0
2005-08-09 09:50:00,15.44,15.49,15.36,15.47,50400.0,15.44,15.49,15.36,15.47,50400.0
2005-08-09 10:00:00,15.48,15.51,15.39,15.47,54400.0,15.48,15.51,15.39,15.47,54400.0
2005-08-09 10:10:00,15.46,15.48,15.44,15.46,10000.0,15.46,15.48,15.44,15.46,10000.0
2005-08-09 10:20:00,15.49,15.49,15.46,15.47,15600.0,15.49,15.49,15.46,15.47,15600.0
2005-08-09 10:30:00,15.49,15.49,15.46,15.46,4800.0,15.49,15.49,15.46,15.46,4800.0
2005-08-09 10:40:00,15.44,15.44,15.44,15.44,6000.0,15.44,15.44,15.44,15.44,6000.0
2005-08-09 10:50:00,15.47,15.47,15.45,15.45,12800.0,15.47,15.47,15.45,15.45,12800.0
2005-08-09 11:00:00,15.47,15.47,15.46,15.46,3200.0,15.47,15.47,15.46,15.46,3200.0
2005-08-09 11:10:00,15.46,15.46,15.36,15.38,25600.0,15.46,15.46,15.36,15.38,25600.0
2005-08-09 11:20:00,15.38,15.43,15.38,15.4,21200.0,15.38,15.43,15.38,15.4,21200.0
2005-08-09 11:30:00,15.41,15.41,15.41,15.41,3600.0,15.41,15.41,15.41,15.41,3600.0
2005-08-09 11:40:00,15.41,15.43,15.41,15.43,48400.0,15.41,15.43,15.41,15.43,48400.0
2005-08-09 11:50:00,15.43,15.44,15.42,15.43,24000.0,15.43,15.44,15.42,15.43,24000.0
2005-08-09 12:00:00,15.44,15.46,15.44,15.46,6400.0,15.44,15.46,15.44,15.46,6400.0
2005-08-09 12:10:00,15.47,15.47,15.31,15.44,34400.0,15.47,15.47,15.31,15.44,34400.0
2005-08-09 12:20:00,15.46,15.47,15.43,15.43,5200.0,15.46,15.47,15.43,15.43,5200.0
2005-08-09 12:30:00,15.44,15.47,15.44,15.47,5600.0,15.44,15.47,15.44,15.47,5600.0
2005-08-09 12:40:00,15.47,15.47,15.47,15.47,9200.0,15.47,15.47,15.47,15.47,9200.0
2005-08-09 12:50:00,15.47,15.48,15.46,15.47,39200.0,15.47,15.48,15.46,15.47,39200.0
2005-08-09 13:00:00,15.47,15.47,15.45,15.45,8000.0,15.47,15.47,15.45,15.45,8000.0
2005-08-09 13:10:00,15.46,15.46,15.46,15.46,1600.0,15.46,15.46,15.46,15.46,1600.0
2005-08-09 13:20:00,15.46,15.46,15.45,15.45,6400.0,15.46,15.46,15.45,15.45,6400.0
2005-08-09 13:30:00,15.45,15.46,15.44,15.44,3600.0,15.45,15.46,15.44,15.44,3600.0
2005-08-09 13:40:00,15.47,15.47,15.47,15.47,23200.0,15.47,15.47,15.47,15.47,23200.0
2005-08-09 13:50:00,15.47,15.47,15.47,15.47,8800.0,15.47,15.47,15.47,15.47,8800.0
2005-08-09 14:00:00,15.47,15.47,15.47,15.47,2800.0,15.47,15.47,15.47,15.47,2800.0
2005-08-09 14:10:00,15.47,15.49,15.47,15.47,61600.0,15.47,15.49,15.47,15.47,61600.0
2005-08-09 14:20:00,15.48,15.48,15.47,15.47,28800.0,15.48,15.48,15.47,15.47,28800.0
2005-08-09 14:30:00,15.48,15.48,15.47,15.48,14400.0,15.48,15.48,15.47,15.48,14400.0
2005-08-09 14:40:00,15.47,15.48,15.47,15.48,10400.0,15.47,15.48,15.47,15.48,10400.0
2005-08-09 14:50:00,15.48,15.48,15.45,15.45,17200.0,15.48,15.48,15.45,15.45,17200.0
2005-08-09 15:00:00,15.46,15.47,15.46,15.47,13600.0,15.46,15.47,15.46,15.47,13600.0
2005-08-09 15:10:00,15.47,15.47,15.47,15.47,10400.0,15.47,15.47,15.47,15.47,10400.0
2005-08-09 15:20:00,15.47,15.47,15.47,15.47,15600.0,15.47,15.47,15.47,15.47,15600.0
2005-08-09 15:30:00,15.47,15.48,15.47,15.48,28800.0,15.47,15.48,15.47,15.48,28800.0
2005-08-09 15:40:00,15.48,15.54,15.48,15.53,38800.0,15.48,15.54,15.48,15.53,38800.0
2005-08-09 15:50:00,15.53,15.53,15.47,15.47,60400.0,15.53,15.53,15.47,15.47,60400.0
2005-08-10 09:30:00,15.4,15.52,15.4,15.5,95600.0,15.4,15.52,15.4,15.5,95600.0
2005-08-10 09:40:00,15.52,15.52,15.46,15.51,18000.0,15.52,15.52,15.46,15.51,18000.0
2005-08-10 09:50:00,15.51,15.55,15.5,15.55,18400.0,15.51,15.55,15.5,15.55,18400.0
2005-08-10 10:00:00,15.55,15.59,15.55,15.58,43200.0,15.55,15.59,15.55,15.58,43200.0
2005-08-10 10:10:00,15.58,15.58,15.44,15.56,8400.0,15.58,15.58,15.44,15.56,8400.0
2005-08-10 10:20:00,15.56,15.61,15.56,15.61,12800.0,15.56,15.61,15.56,15.61,12800.0
2005-08-10 10:30:00,15.61,15.66,15.61,15.66,38400.0,15.61,15.66,15.61,15.66,38400.0
2005-08-10 10:40:00,15.65,15.65,15.63,15.63,8800.0,15.65,15.65,15.63,15.63,8800.0
2005-08-10 10:50:00,15.63,15.63,15.63,15.63,2000.0,15.63,15.63,15.63,15.63,2000.0
2005-08-10 11:00:00,15.63,15.63,15.61,15.62,4000.0,15.63,15.63,15.61,15.62,4000.0
2005-08-10 11:10:00,15.61,15.61,15.56,15.56,7200.0,15.61,15.61,15.56,15.56,7200.0
2005-08-10 11:20:00,15.55,15.59,15.54,15.59,8800.0,15.55,15.59,15.54,15.59,8800.0
2005-08-10 11:30:00,15.6,15.6,15.58,15.59,5200.0,15.6,15.6,15.58,15.59,5200.0
2005-08-10 11:40:00,15.59,15.61,15.59,15.6,5600.0,15.59,15.61,15.59,15.6,5600.0
2005-08-10 11:50:00,15.61,15.62,15.61,15.62,5200.0,15.61,15.62,15.61,15.62,5200.0
2005-08-10 12:00:00,15.61,15.62,15.61,15.62,6000.0,15.61,15.62,15.61,15.62,6000.0
2005-08-10 12:10:00,15.62,15.62,15.59,15.61,12400.0,15.62,15.62,15.59,15.61,12400.0
2005-08-10 12:20:00,15.62,15.63,15.62,15.63,1600.0,15.62,15.63,15.62,15.63,1600.0
2005-08-10 12:30:00,15.63,15.63,15.57,15.57,13600.0,15.63,15.63,15.57,15.57,13600.0
2005-08-10 12:40:00,15.59,15.6,15.58,15.58,2400.0,15.59,15.6,15.58,15.58,2400.0
2005-08-10 12:50:00,15.6,15.6,15.58,15.6,2800.0,15.6,15.6,15.58,15.6,2800.0
2005-08-10 13:00:00,15.6,15.6,15.58,15.59,12000.0,15.6,15.6,15.58,15.59,12000.0
2005-08-10 13:10:00,15.59,15.59,15.56,15.56,6800.0,15.59,15.59,15.56,15.56,6800.0
2005-08-10 13:20:00,15.56,15.56,15.55,15.55,7200.0,15.56,15.56,15.55,15.55,7200.0
2005-08-10 13:30:00,15.55,15.57,15.55,15.57,4800.0,15.55,15.57,15.55,15.57,4800.0
2005-08-10 13:40:00,15.57,15.57,15.55,15.55,12000.0,15.57,15.57,15.55,15.55,12000.0
2005-08-10 13:50:00,15.56,15.57,15.55,15.56,6800.0,15.56,15.57,15.55,15.56,6800.0
2005-08-10 14:00:00,15.55,15.58,15.55,15.58,22400.0,15.55,15.58,15.55,15.58,22400.0
2005-08-10 14:10:00,15.58,15.58,15.57,15.58,20400.0,15.58,15.58,15.57,15.58,20400.0
2005-08-10 14:20:00,15.58,15.6,15.56,15.56,16000.0,15.58,15.6,15.56,15.56,16000.0
2005-08-10 14:30:00,15.56,15.57,15.56,15.57,3600.0,15.56,15.57,15.56,15.57,3600.0
2005-08-10 14:40:00,15.57,15.59,15.57,15.59,4400.0,15.57,15.59,15.57,15.59,4400.0
2005-08-10 14:50:00,15.58,15.6,15.58,15.6,21200.0,15.58,15.6,15.58,15.6,21200.0
2005-08-10 15:00:00,15.6,15.61,15.59,15.61,10800.0,15.6,15.61,15.59,15.61,10800.0
2005-08-10 15:10:00,15.61,15.61,15.6,15.6,3600.0,15.61,15.61,15.6,15.6,3600.0
2005-08-10 15:20:00,15.6,15.61,15.56,15.6,85200.0,15.6,15.61,15.56,15.6,85200.0
2005-08-10 15:30:00,15.59,15.6,15.56,15.58,4000.0,15.59,15.6,15.56,15.58,4000.0
2005-08-10 15:40:00,15.58,15.58,15.56,15.58,16000.0,15.58,15.58,15.56,15.58,16000.0
2005-08-10 15:50:00,15.57,15.58,15.53,15.54,40800.0,15.57,15.58,15.53,15.54,40800.0
2005-08-11 09:30:00,15.51,15.74,15.51,15.63,7200.0,15.51,15.74,15.51,15.63,7200.0
2005-08-11 09:40:00,15.64,15.64,15.64,15.64,1200.0,15.64,15.64,15.64,15.64,1200.0
2005-08-11 09:50:00,15.7,15.7,15.69,15.69,3200.0,15.7,15.7,15.69,15.69,3200.0
2005-08-11 10:00:00,15.69,15.69,15.62,15.64,18000.0,15.69,15.69,15.62,15.64,18000.0
2005-08-11 10:10:00,15.65,15.67,15.63,15.67,21200.0,15.65,15.67,15.63,15.67,21200.0
2005-08-11 10:20:00,15.66,15.66,15.6,15.65,12000.0,15.66,15.66,15.6,15.65,12000.0
2005-08-11 10:30:00,15.64,15.65,15.63,15.65,5600.0,15.64,15.65,15.63,15.65,5600.0
2005-08-11 10:40:00,15.65,15.65,15.6,15.62,17200.0,15.65,15.65,15.6,15.62,17200.0
2005-08-11 10:50:00,15.62,15.63,15.55,15.6,60000.0,15.62,15.63,15.55,15.6,60000.0
2005-08-11 11:00:00,15.62,15.62,15.59,15.59,21200.0,15.62,15.62,15.59,15.59,21200.0
2005-08-11 11:10:00,15.59,15.61,15.59,15.61,2800.0,15.59,15.61,15.59,15.61,2800.0
2005-08-11 11:20:00,15.61,15.62,15.6,15.6,7600.0,15.61,15.62,15.6,15.6,7600.0
2005-08-11 11:30:00,15.6,15.6,15.57,15.58,3200.0,15.6,15.6,15.57,15.58,3200.0
2005-08-11 11:40:00,15.59,15.61,15.59,15.6,13200.0,15.59,15.61,15.59,15.6,13200.0
2005-08-11 11:50:00,15.6,15.6,15.59,15.6,7600.0,15.6,15.6,15.59,15.6,7600.0
2005-08-11 12:00:00,15.6,15.6,15.6,15.6,0.0,15.6,15.6,15.6,15.6,0.0
2005-08-11 12:10:00,15.59,15.59,15.56,15.56,4800.0,15.59,15.59,15.56,15.56,4800.0
2005-08-11 12:20:00,15.54,15.58,15.5,15.5,2800.0,15.54,15.58,15.5,15.5,2800.0
2005-08-11 12:30:00,15.5,15.55,15.5,15.53,6400.0,15.5,15.55,15.5,15.53,6400.0
2005-08-11 12:40:00,15.54,15.56,15.54,15.56,3200.0,15.54,15.56,15.54,15.56,3200.0
2005-08-11 12:50:00,15.56,15.56,15.55,15.55,1200.0,15.56,15.56,15.55,15.55,1200.0
2005-08-11 13:00:00,15.56,15.56,15.55,15.55,800.0,15.56,15.56,15.55,15.55,800.0
2005-08-11 13:10:00,15.56,15.56,15.55,15.56,1600.0,15.56,15.56,15.55,15.56,1600.0
2005-08-11 13:20:00,15.55,15.55,15.54,15.54,2800.0,15.55,15.55,15.54,15.54,2800.0
2005-08-11 13:30:00,15.55,15.56,15.54,15.56,3200.0,15.55,15.56,15.54,15.56,3200.0
2005-08-11 13:40:00,15.55,15.56,15.55,15.56,6800.0,15.55,15.56,15.55,15.56,6800.0
2005-08-11 13:50:00,15.56,15.57,15.55,15.57,8800.0,15.56,15.57,15.55,15.57,8800.0
2005-08-11 14:00:00,15.56,15.59,15.56,15.59,1600.0,15.56,15.59,15.56,15.59,1600.0
2005-08-11 14:10:00,15.58,15.58,15.57,15.57,4000.0,15.58,15.58,15.57,15.57,4000.0
2005-08-11 14:20:00,15.58,15.58,15.58,15.58,400.0,15.58,15.58,15.58,15.58,400.0
2005-08-11 14:30:00,15.58,15.6,15.58,15.6,2400.0,15.58,15.6,15.58,15.6,2400.0
2005-08-11 14:40:00,15.6,15.65,15.6,15.64,2800.0,15.6,15.65,15.6,15.64,2800.0
2005-08-11 14:50:00,15.63,15.63,15.59,15.62,4400.0,15.63,15.63,15.59,15.62,4400.0
2005-08-11 15:00:00,15.62,15.63,15.62,15.62,3200.0,15.62,15.63,15.62,15.62,3200.0
2005-08-11 15:10:00,15.63,15.67,15.63,15.67,5600.0,15.63,15.67,15.63,15.67,5600.0
2005-08-11 15:20:00,15.67,15.67,15.62,15.62,10800.0,15.67,15.67,15.62,15.62,10800.0
2005-08-11 15:30:00,15.62,15.65,15.55,15.58,43600.0,15.62,15.65,15.55,15.58,43600.0
2005-08-11 15:40:00,15.59,15.62,15.59,15.62,25600.0,15.59,15.62,15.59,15.62,25600.0
2005-08-11 15:50:00,15.62,15.62,15.55,15.55,21200.0,15.62,15.62,15.55,15.55,21200.0
2005-08-12 09:30:00,15.55,15.61,15.54,15.58,49600.0,15.55,15.61,15.54,15.58,49600.0
2005-08-12 09:40:00,15.54,15.57,15.52,15.55,5200.0,15.54,15.57,15.52,15.55,5200.0
2005-08-12 09:50:00,15.54,15.54,15.54,15.54,800.0,15.54,15.54,15.54,15.54,800.0
2005-08-12 10:00:00,15.54,15.56,15.54,15.56,9600.0,15.54,15.56,15.54,15.56,9600.0
2005-08-12 10:10:00,15.56,15.56,15.56,15.56,7200.0,15.56,15.56,15.56,15.56,7200.0
2005-08-12 10:20:00,15.55,15.57,15.55,15.57,7600.0,15.55,15.57,15.55,15.57,7600.0
2005-08-12 10:30:00,15.55,15.56,15.53,15.53,16000.0,15.55,15.56,15.53,15.53,16000.0
2005-08-12 10:40:00,15.53,15.55,15.52,15.55,9200.0,15.53,15.55,15.52,15.55,9200.0
2005-08-12 10:50:00,15.55,15.55,15.54,15.55,4000.0,15.55,15.55,15.54,15.55,4000.0
2005-08-12 11:00:00,15.55,15.55,15.55,15.55,400.0,15.55,15.55,15.55,15.55,400.0
2005-08-12 11:10:00,15.56,15.56,15.55,15.55,5200.0,15.56,15.56,15.55,15.55,5200.0
2005-08-12 11:20:00,15.56,15.56,15.54,15.54,10000.0,15.56,15.56,15.54,15.54,10000.0
2005-08-12 11:30:00,15.54,15.56,15.54,15.56,4000.0,15.54,15.56,15.54,15.56,4000.0
2005-08-12 11:40:00,15.56,15.56,15.54,15.55,14000.0,15.56,15.56,15.54,15.55,14000.0
2005-08-12 11:50:00,15.54,15.54,15.51,15.52,11200.0,15.54,15.54,15.51,15.52,11200.0
2005-08-12 12:00:00,15.52,15.53,15.51,15.51,10400.0,15.52,15.53,15.51,15.51,10400.0
2005-08-12 12:10:00,15.53,15.53,15.51,15.52,16000.0,15.53,15.53,15.51,15.52,16000.0
2005-08-12 12:20:00,15.51,15.52,15.5,15.52,2400.0,15.51,15.52,15.5,15.52,2400.0
2005-08-12 12:30:00,15.5,15.53,15.5,15.51,5200.0,15.5,15.53,15.5,15.51,5200.0
2005-08-12 12:40:00,15.51,15.52,15.5,15.52,4800.0,15.51,15.52,15.5,15.52,4800.0
2005-08-12 12:50:00,15.53,15.53,15.51,15.52,3200.0,15.53,15.53,15.51,15.52,3200.0
2005-08-12 13:00:00,15.53,15.53,15.52,15.52,6800.0,15.53,15.53,15.52,15.52,6800.0
2005-08-12 13:10:00,15.51,15.51,15.51,15.51,2800.0,15.51,15.51,15.51,15.51,2800.0
2005-08-12 13:20:00,15.52,15.52,15.52,15.52,400.0,15.52,15.52,15.52,15.52,400.0
2005-08-12 13:30:00,15.52,15.53,15.52,15.53,2400.0,15.52,15.53,15.52,15.53,2400.0
2005-08-12 13:40:00,15.53,15.53,15.52,15.53,1600.0,15.53,15.53,15.52,15.53,1600.0
2005-08-12 13:50:00,15.52,15.53,15.52,15.53,2400.0,15.52,15.53,15.52,15.53,2400.0
2005-08-12 14:00:00,15.53,15.53,15.53,15.53,6800.0,15.53,15.53,15.53,15.53,6800.0
2005-08-12 14:10:00,15.53,15.53,15.53,15.53,400.0,15.53,15.53,15.53,15.53,400.0
2005-08-12 14:20:00,15.52,15.53,15.52,15.52,9600.0,15.52,15.53,15.52,15.52,9600.0
2005-08-12 14:30:00,15.53,15.53,15.53,15.53,5600.0,15.53,15.53,15.53,15.53,5600.0
2005-08-12 14:40:00,15.53,15.53,15.53,15.53,10000.0,15.53,15.53,15.53,15.53,10000.0
2005-08-12 14:50:00,15.53,15.53,15.53,15.53,8400.0,15.53,15.53,15.53,15.53,8400.0
2005-08-12 15:00:00,15.53,15.54,15.53,15.54,8800.0,15.53,15.54,15.53,15.54,8800.0
2005-08-12 15:10:00,15.54,15.54,15.54,15.54,12000.0,15.54,15.54,15.54,15.54,12000.0
2005-08-12 15:20:00,15.54,15.55,15.54,15.55,23600.0,15.54,15.55,15.54,15.55,23600.0
2005-08-12 15:30:00,15.55,15.62,15.55,15.59,40400.0,15.55,15.62,15.55,15.59,40400.0
2005-08-12 15:40:00,15.59,15.59,15.56,15.59,15600.0,15.59,15.59,15.56,15.59,15600.0
2005-08-12 15:50:00,15.6,15.6,15.54,15.55,12000.0,15.6,15.6,15.54,15.55,12000.0
2005-08-15 09:30:00,15.47,15.52,15.46,15.52,34800.0,15.47,15.52,15.46,15.52,34800.0
2005-08-15 09:40:00,15.52,15.59,15.52,15.55,13600.0,15.52,15.59,15.52,15.55,13600.0
2005-08-15 09:50:00,15.53,15.56,15.53,15.56,3200.0,15.53,15.56,15.53,15.56,3200.0
2005-08-15 10:00:00,15.56,15.56,15.53,15.53,4400.0,15.56,15.56,15.53,15.53,4400.0
2005-08-15 10:10:00,15.53,15.53,15.52,15.52,12400.0,15.53,15.53,15.52,15.52,12400.0
2005-08-15 10:20:00,15.52,15.52,15.52,15.52,8400.0,15.52,15.52,15.52,15.52,8400.0
2005-08-15 10:30:00,15.52,15.52,15.52,15.52,800.0,15.52,15.52,15.52,15.52,800.0
2005-08-15 10:40:00,15.52,15.54,15.52,15.53,5200.0,15.52,15.54,15.52,15.53,5200.0
2005-08-15 10:50:00,15.54,15.55,15.53,15.55,4400.0,15.54,15.55,15.53,15.55,4400.0
2005-08-15 11:00:00,15.55,15.56,15.55,15.56,11200.0,15.55,15.56,15.55,15.56,11200.0
2005-08-15 11:10:00,15.56,15.58,15.56,15.56,4800.0,15.56,15.58,15.56,15.56,4800.0
2005-08-15 11:20:00,15.57,15.57,15.56,15.56,2800.0,15.57,15.57,15.56,15.56,2800.0
2005-08-15 11:30:00,15.56,15.57,15.56,15.56,2400.0,15.56,15.57,15.56,15.56,2400.0
2005-08-15 11:40:00,15.56,15.57,15.56,15.57,5200.0,15.56,15.57,15.56,15.57,5200.0
2005-08-15 11:50:00,15.57,15.59,15.56,15.58,11600.0,15.57,15.59,15.56,15.58,11600.0
2005-08-15 12:00:00,15.59,15.59,15.56,15.56,17600.0,15.59,15.59,15.56,15.56,17600.0
2005-08-15 12:10:00,15.58,15.58,15.56,15.56,6400.0,15.58,15.58,15.56,15.56,6400.0
2005-08-15 12:20:00,15.58,15.59,15.58,15.59,4000.0,15.58,15.59,15.58,15.59,4000.0
2005-08-15 12:30:00,15.58,15.6,15.58,15.6,6000.0,15.58,15.6,15.58,15.6,6000.0
2005-08-15 12:40:00,15.6,15.6,15.6,15.6,5200.0,15.6,15.6,15.6,15.6,5200.0
2005-08-15 12:50:00,15.59,15.59,15.57,15.57,2800.0,15.59,15.59,15.57,15.57,2800.0
2005-08-15 13:00:00,15.58,15.59,15.58,15.58,2800.0,15.58,15.59,15.58,15.58,2800.0
2005-08-15 13:10:00,15.58,15.59,15.58,15.59,800.0,15.58,15.59,15.58,15.59,800.0
2005-08-15 13:20:00,15.6,15.6,15.6,15.6,4800.0,15.6,15.6,15.6,15.6,4800.0
2005-08-15 13:30:00,15.6,15.64,15.6,15.64,10400.0,15.6,15.64,15.6,15.64,10400.0
2005-08-15 13:40:00,15.64,15.67,15.64,15.67,5200.0,15.64,15.67,15.64,15.67,5200.0
2005-08-15 13:50:00,15.67,15.67,15.65,15.65,2800.0,15.67,15.67,15.65,15.65,2800.0
2005-08-15 14:00:00,15.65,15.65,15.65,15.65,5200.0,15.65,15.65,15.65,15.65,5200.0
2005-08-15 14:10:00,15.65,15.65,15.65,15.65,4800.0,15.65,15.65,15.65,15.65,4800.0
2005-08-15 14:20:00,15.65,15.66,15.65,15.65,7200.0,15.65,15.66,15.65,15.65,7200.0
2005-08-15 14:30:00,15.65,15.66,15.65,15.65,2000.0,15.65,15.66,15.65,15.65,2000.0
2005-08-15 14:40:00,15.66,15.66,15.65,15.65,23200.0,15.66,15.66,15.65,15.65,23200.0
2005-08-15 14:50:00,15.65,15.65,15.65,15.65,2800.0,15.65,15.65,15.65,15.65,2800.0
2005-08-15 15:00:00,15.65,15.65,15.58,15.6,22400.0,15.65,15.65,15.58,15.6,22400.0
2005-08-15 15:10:00,15.6,15.65,15.58,15.6,22800.0,15.6,15.65,15.58,15.6,22800.0
2005-08-15 15:20:00,15.61,15.62,15.59,15.59,10400.0,15.61,15.62,15.59,15.59,10400.0
2005-08-15 15:30:00,15.59,15.61,15.59,15.6,4400.0,15.59,15.61,15.59,15.6,4400.0
2005-08-15 15:40:00,15.6,15.62,15.6,15.61,4800.0,15.6,15.62,15.6,15.61,4800.0
2005-08-15 15:50:00,15.61,15.62,15.58,15.59,22400.0,15.61,15.62,15.58,15.59,22400.0
2005-08-16 09:30:00,15.52,15.54,15.52,15.52,21600.0,15.52,15.54,15.52,15.52,21600.0
2005-08-16 09:40:00,15.52,15.52,15.52,15.52,0.0,15.52,15.52,15.52,15.52,0.0
2005-08-16 09:50:00,15.56,15.57,15.55,15.57,4400.0,15.56,15.57,15.55,15.57,4400.0
2005-08-16 10:00:00,15.56,15.58,15.56,15.56,1200.0,15.56,15.58,15.56,15.56,1200.0
2005-08-16 10:10:00,15.56,15.58,15.54,15.54,9600.0,15.56,15.58,15.54,15.54,9600.0
2005-08-16 10:20:00,15.56,15.56,15.54,15.56,2400.0,15.56,15.56,15.54,15.56,2400.0
2005-08-16 10:30:00,15.54,15.56,15.54,15.56,1200.0,15.54,15.56,15.54,15.56,1200.0
2005-08-16 10:40:00,15.55,15.56,15.54,15.54,3600.0,15.55,15.56,15.54,15.54,3600.0
2005-08-16 10:50:00,15.55,15.55,15.55,15.55,1200.0,15.55,15.55,15.55,15.55,1200.0
2005-08-16 11:00:00,15.55,15.55,15.55,15.55,1600.0,15.55,15.55,15.55,15.55,1600.0
2005-08-16 11:10:00,15.55,15.55,15.55,15.55,2800.0,15.55,15.55,15.55,15.55,2800.0
2005-08-16 11:20:00,15.55,15.55,15.55,15.55,4800.0,15.55,15.55,15.55,15.55,4800.0
2005-08-16 11:30:00,15.55,15.55,15.55,15.55,2400.0,15.55,15.55,15.55,15.55,2400.0
2005-08-16 11:40:00,15.55,15.55,15.55,15.55,3600.0,15.55,15.55,15.55,15.55,3600.0
2005-08-16 11:50:00,15.55,15.55,15.55,15.55,4800.0,15.55,15.55,15.55,15.55,4800.0
2005-08-16 12:00:00,15.55,15.55,15.55,15.55,1200.0,15.55,15.55,15.55,15.55,1200.0
2005-08-16 12:10:00,15.55,15.56,15.55,15.56,2800.0,15.55,15.56,15.55,15.56,2800.0
2005-08-16 12:20:00,15.56,15.56,15.55,15.56,3200.0,15.56,15.56,15.55,15.56,3200.0
2005-08-16 12:30:00,15.56,15.56,15.56,15.56,15200.0,15.56,15.56,15.56,15.56,15200.0
2005-08-16 12:40:00,15.56,15.57,15.56,15.56,6800.0,15.56,15.57,15.56,15.56,6800.0
2005-08-16 12:50:00,15.57,15.59,15.56,15.59,6000.0,15.57,15.59,15.56,15.59,6000.0
2005-08-16 13:00:00,15.59,15.62,15.59,15.62,6000.0,15.59,15.62,15.59,15.62,6000.0
2005-08-16 13:10:00,15.62,15.65,15.62,15.64,4000.0,15.62,15.65,15.62,15.64,4000.0
2005-08-16 13:20:00,15.64,15.64,15.63,15.64,2800.0,15.64,15.64,15.63,15.64,2800.0
2005-08-16 13:30:00,15.63,15.64,15.63,15.64,4800.0,15.63,15.64,15.63,15.64,4800.0
2005-08-16 13:40:00,15.64,15.64,15.63,15.63,2400.0,15.64,15.64,15.63,15.63,2400.0
2005-08-16 13:50:00,15.62,15.62,15.62,15.62,400.0,15.62,15.62,15.62,15.62,400.0
2005-08-16 14:00:00,15.63,15.63,15.63,15.63,1200.0,15.63,15.63,15.63,15.63,1200.0
2005-08-16 14:10:00,15.62,15.62,15.61,15.61,800.0,15.62,15.62,15.61,15.61,800.0
2005-08-16 14:20:00,15.61,15.61,15.55,15.55,30800.0,15.61,15.61,15.55,15.55,30800.0
2005-08-16 14:30:00,15.55,15.56,15.55,15.56,24800.0,15.55,15.56,15.55,15.56,24800.0
2005-08-16 14:40:00,15.56,15.56,15.56,15.56,4000.0,15.56,15.56,15.56,15.56,4000.0
2005-08-16 14:50:00,15.55,15.56,15.5,15.55,19600.0,15.55,15.56,15.5,15.55,19600.0
2005-08-16 15:00:00,15.55,15.56,15.55,15.56,2400.0,15.55,15.56,15.55,15.56,2400.0
2005-08-16 15:10:00,15.55,15.56,15.54,15.54,11600.0,15.55,15.56,15.54,15.54,11600.0
2005-08-16 15:20:00,15.54,15.54,15.46,15.51,33600.0,15.54,15.54,15.46,15.51,33600.0
2005-08-16 15:30:00,15.5,15.58,15.5,15.54,131600.0,15.5,15.58,15.5,15.54,131600.0
2005-08-16 15:40:00,15.54,15.58,15.54,15.55,51600.0,15.54,15.58,15.54,15.55,51600.0
2005-08-16 15:50:00,15.56,15.57,15.53,15.55,40800.0,15.56,15.57,15.53,15.55,40800.0
2005-08-17 09:30:00,15.49,15.57,15.49,15.57,28800.0,15.49,15.57,15.49,15.57,28800.0
2005-08-17 09:40:00,15.6,15.8,15.6,15.7,37600.0,15.6,15.8,15.6,15.7,37600.0
2005-08-17 09:50:00,15.68,15.68,15.62,15.63,82800.0,15.68,15.68,15.62,15.63,82800.0
2005-08-17 10:00:00,15.63,15.65,15.61,15.61,36800.0,15.63,15.65,15.61,15.61,36800.0
2005-08-17 10:10:00,15.63,15.63,15.62,15.63,39200.0,15.63,15.63,15.62,15.63,39200.0
2005-08-17 10:20:00,15.63,15.63,15.62,15.63,10400.0,15.63,15.63,15.62,15.63,10400.0
2005-08-17 10:30:00,15.62,15.62,15.58,15.61,30400.0,15.62,15.62,15.58,15.61,30400.0
2005-08-17 10:40:00,15.61,15.63,15.6,15.63,49200.0,15.61,15.63,15.6,15.63,49200.0
2005-08-17 10:50:00,15.63,15.63,15.61,15.63,24000.0,15.63,15.63,15.61,15.63,24000.0
2005-08-17 11:00:00,15.63,15.66,15.61,15.66,14800.0,15.63,15.66,15.61,15.66,14800.0
2005-08-17 11:10:00,15.65,15.68,15.65,15.68,9200.0,15.65,15.68,15.65,15.68,9200.0
2005-08-17 11:20:00,15.68,15.68,15.64,15.67,10000.0,15.68,15.68,15.64,15.67,10000.0
2005-08-17 11:30:00,15.66,15.66,15.65,15.65,6000.0,15.66,15.66,15.65,15.65,6000.0
2005-08-17 11:40:00,15.64,15.65,15.64,15.65,1600.0,15.64,15.65,15.64,15.65,1600.0
2005-08-17 11:50:00,15.66,15.66,15.66,15.66,9200.0,15.66,15.66,15.66,15.66,9200.0
2005-08-17 12:00:00,15.66,15.66,15.66,15.66,4000.0,15.66,15.66,15.66,15.66,4000.0
2005-08-17 12:10:00,15.66,15.66,15.66,15.66,6000.0,15.66,15.66,15.66,15.66,6000.0
2005-08-17 12:20:00,15.66,15.66,15.66,15.66,4400.0,15.66,15.66,15.66,15.66,4400.0
2005-08-17 12:30:00,15.66,15.66,15.65,15.65,2800.0,15.66,15.66,15.65,15.65,2800.0
2005-08-17 12:40:00,15.65,15.65,15.65,15.65,1200.0,15.65,15.65,15.65,15.65,1200.0
2005-08-17 12:50:00,15.65,15.65,15.63,15.63,10400.0,15.65,15.65,15.63,15.63,10400.0
2005-08-17 13:00:00,15.64,15.65,15.64,15.65,7600.0,15.64,15.65,15.64,15.65,7600.0
2005-08-17 13:10:00,15.65,15.65,15.65,15.65,4400.0,15.65,15.65,15.65,15.65,4400.0
2005-08-17 13:20:00,15.65,15.65,15.65,15.65,1200.0,15.65,15.65,15.65,15.65,1200.0
2005-08-17 13:30:00,15.65,15.65,15.64,15.64,9600.0,15.65,15.65,15.64,15.64,9600.0
2005-08-17 13:40:00,15.64,15.65,15.64,15.65,4400.0,15.64,15.65,15.64,15.65,4400.0
2005-08-17 13:50:00,15.65,15.65,15.64,15.64,7200.0,15.65,15.65,15.64,15.64,7200.0
2005-08-17 14:00:00,15.64,15.64,15.63,15.64,34400.0,15.64,15.64,15.63,15.64,34400.0
2005-08-17 14:10:00,15.62,15.63,15.62,15.63,8000.0,15.62,15.63,15.62,15.63,8000.0
2005-08-17 14:20:00,15.63,15.63,15.62,15.63,62400.0,15.63,15.63,15.62,15.63,62400.0
2005-08-17 14:30:00,15.63,15.63,15.62,15.63,14000.0,15.63,15.63,15.62,15.63,14000.0
2005-08-17 14:40:00,15.63,15.63,15.61,15.62,20000.0,15.63,15.63,15.61,15.62,20000.0
2005-08-17 14:50:00,15.63,15.65,15.62,15.63,16400.0,15.63,15.65,15.62,15.63,16400.0
2005-08-17 15:00:00,15.63,15.65,15.62,15.63,8000.0,15.63,15.65,15.62,15.63,8000.0
2005-08-17 15:10:00,15.64,15.64,15.62,15.63,7600.0,15.64,15.64,15.62,15.63,7600.0
2005-08-17 15:20:00,15.63,15.63,15.62,15.62,9200.0,15.63,15.63,15.62,15.62,9200.0
2005-08-17 15:30:00,15.62,15.64,15.62,15.63,11600.0,15.62,15.64,15.62,15.63,11600.0
2005-08-17 15:40:00,15.63,15.63,15.61,15.62,12000.0,15.63,15.63,15.61,15.62,12000.0
2005-08-17 15:50:00,15.62,15.67,15.62,15.63,24800.0,15.62,15.67,15.62,15.63,24800.0
2005-08-18 09:30:00,15.59,15.71,15.5,15.52,30000.0,15.59,15.71,15.5,15.52,30000.0
2005-08-18 09:40:00,15.53,15.53,15.5,15.51,7600.0,15.53,15.53,15.5,15.51,7600.0
2005-08-18 09:50:00,15.51,15.57,15.51,15.56,4000.0,15.51,15.57,15.51,15.56,4000.0
2005-08-18 10:00:00,15.55,15.58,15.54,15.55,18800.0,15.55,15.58,15.54,15.55,18800.0
2005-08-18 10:10:00,15.58,15.6,15.54,15.55,9200.0,15.58,15.6,15.54,15.55,9200.0
2005-08-18 10:20:00,15.55,15.58,15.55,15.57,4000.0,15.55,15.58,15.55,15.57,4000.0
2005-08-18 10:30:00,15.57,15.57,15.57,15.57,2400.0,15.57,15.57,15.57,15.57,2400.0
2005-08-18 10:40:00,15.57,15.64,15.57,15.61,10400.0,15.57,15.64,15.57,15.61,10400.0
2005-08-18 10:50:00,15.59,15.61,15.58,15.59,9600.0,15.59,15.61,15.58,15.59,9600.0
2005-08-18 11:00:00,15.6,15.61,15.59,15.59,5600.0,15.6,15.61,15.59,15.59,5600.0
2005-08-18 11:10:00,15.58,15.61,15.58,15.58,16000.0,15.58,15.61,15.58,15.58,16000.0
2005-08-18 11:20:00,15.58,15.58,15.58,15.58,3600.0,15.58,15.58,15.58,15.58,3600.0
2005-08-18 11:30:00,15.58,15.6,15.58,15.58,8800.0,15.58,15.6,15.58,15.58,8800.0
2005-08-18 11:40:00,15.58,15.6,15.57,15.6,6800.0,15.58,15.6,15.57,15.6,6800.0
2005-08-18 11:50:00,15.6,15.6,15.59,15.59,2800.0,15.6,15.6,15.59,15.59,2800.0
2005-08-18 12:00:00,15.62,15.62,15.62,15.62,400.0,15.62,15.62,15.62,15.62,400.0
2005-08-18 12:10:00,15.62,15.63,15.62,15.63,1200.0,15.62,15.63,15.62,15.63,1200.0
2005-08-18 12:20:00,15.62,15.62,15.6,15.61,4400.0,15.62,15.62,15.6,15.61,4400.0
2005-08-18 12:30:00,15.62,15.63,15.6,15.6,27600.0,15.62,15.63,15.6,15.6,27600.0
2005-08-18 12:40:00,15.61,15.61,15.61,15.61,800.0,15.61,15.61,15.61,15.61,800.0
2005-08-18 12:50:00,15.6,15.61,15.6,15.6,30800.0,15.6,15.61,15.6,15.6,30800.0
2005-08-18 13:00:00,15.62,15.62,15.6,15.6,2000.0,15.62,15.62,15.6,15.6,2000.0
2005-08-18 13:10:00,15.61,15.61,15.61,15.61,400.0,15.61,15.61,15.61,15.61,400.0
2005-08-18 13:20:00,15.61,15.61,15.6,15.6,10800.0,15.61,15.61,15.6,15.6,10800.0
2005-08-18 13:30:00,15.62,15.62,15.62,15.62,12400.0,15.62,15.62,15.62,15.62,12400.0
2005-08-18 13:40:00,15.62,15.62,15.61,15.61,10800.0,15.62,15.62,15.61,15.61,10800.0
2005-08-18 13:50:00,15.62,15.63,15.62,15.62,21200.0,15.62,15.63,15.62,15.62,21200.0
2005-08-18 14:00:00,15.61,15.63,15.61,15.63,16800.0,15.61,15.63,15.61,15.63,16800.0
2005-08-18 14:10:00,15.63,15.64,15.63,15.63,2800.0,15.63,15.64,15.63,15.63,2800.0
2005-08-18 14:20:00,15.64,15.65,15.64,15.65,1200.0,15.64,15.65,15.64,15.65,1200.0
2005-08-18 14:30:00,15.63,15.66,15.63,15.66,18400.0,15.63,15.66,15.63,15.66,18400.0
2005-08-18 14:40:00,15.65,15.65,15.61,15.61,47600.0,15.65,15.65,15.61,15.61,47600.0
2005-08-18 14:50:00,15.61,15.62,15.6,15.6,20800.0,15.61,15.62,15.6,15.6,20800.0
2005-08-18 15:00:00,15.62,15.65,15.62,15.65,6000.0,15.62,15.65,15.62,15.65,6000.0
2005-08-18 15:10:00,15.65,15.66,15.65,15.65,2000.0,15.65,15.66,15.65,15.65,2000.0
2005-08-18 15:20:00,15.66,15.68,15.65,15.67,9200.0,15.66,15.68,15.65,15.67,9200.0
2005-08-18 15:30:00,15.66,15.67,15.63,15.63,6400.0,15.66,15.67,15.63,15.63,6400.0
2005-08-18 15:40:00,15.63,15.65,15.6,15.6,39200.0,15.63,15.65,15.6,15.6,39200.0
2005-08-18 15:50:00,15.6,15.61,15.55,15.58,32400.0,15.6,15.61,15.55,15.58,32400.0
2005-08-19 09:30:00,15.54,15.66,15.54,15.65,5600.0,15.54,15.66,15.54,15.65,5600.0
2005-08-19 09:40:00,15.64,15.65,15.61,15.65,6400.0,15.64,15.65,15.61,15.65,6400.0
2005-08-19 09:50:00,15.65,15.65,15.64,15.64,800.0,15.65,15.65,15.64,15.64,800.0
2005-08-19 10:00:00,15.63,15.66,15.63,15.65,8400.0,15.63,15.66,15.63,15.65,8400.0
2005-08-19 10:10:00,15.66,15.66,15.65,15.65,7200.0,15.66,15.66,15.65,15.65,7200.0
2005-08-19 10:20:00,15.64,15.64,15.64,15.64,400.0,15.64,15.64,15.64,15.64,400.0
2005-08-19 10:30:00,15.65,15.68,15.65,15.68,6000.0,15.65,15.68,15.65,15.68,6000.0
2005-08-19 10:40:00,15.66,15.67,15.66,15.67,1200.0,15.66,15.67,15.66,15.67,1200.0
2005-08-19 10:50:00,15.67,15.67,15.66,15.66,3600.0,15.67,15.67,15.66,15.66,3600.0
2005-08-19 11:00:00,15.66,15.67,15.65,15.65,5200.0,15.66,15.67,15.65,15.65,5200.0
2005-08-19 11:10:00,15.66,15.66,15.65,15.65,8000.0,15.66,15.66,15.65,15.65,8000.0
2005-08-19 11:20:00,15.65,15.69,15.65,15.69,5200.0,15.65,15.69,15.65,15.69,5200.0
2005-08-19 11:30:00,15.69,15.73,15.69,15.72,22400.0,15.69,15.73,15.69,15.72,22400.0
2005-08-19 11:40:00,15.72,15.72,15.71,15.72,14800.0,15.72,15.72,15.71,15.72,14800.0
2005-08-19 11:50:00,15.72,15.72,15.72,15.72,2400.0,15.72,15.72,15.72,15.72,2400.0
2005-08-19 12:00:00,15.71,15.71,15.69,15.71,6400.0,15.71,15.71,15.69,15.71,6400.0
2005-08-19 12:10:00,15.69,15.69,15.68,15.69,16000.0,15.69,15.69,15.68,15.69,16000.0
2005-08-19 12:20:00,15.68,15.69,15.66,15.68,29200.0,15.68,15.69,15.66,15.68,29200.0
2005-08-19 12:30:00,15.68,15.7,15.68,15.7,33600.0,15.68,15.7,15.68,15.7,33600.0
2005-08-19 12:40:00,15.69,15.69,15.65,15.65,54000.0,15.69,15.69,15.65,15.65,54000.0
2005-08-19 12:50:00,15.65,15.66,15.65,15.65,10000.0,15.65,15.66,15.65,15.65,10000.0
2005-08-19 13:00:00,15.65,15.69,15.65,15.69,9600.0,15.65,15.69,15.65,15.69,9600.0
2005-08-19 13:10:00,15.69,15.69,15.67,15.67,1200.0,15.69,15.69,15.67,15.67,1200.0
2005-08-19 13:20:00,15.69,15.69,15.67,15.67,2800.0,15.69,15.69,15.67,15.67,2800.0
2005-08-19 13:30:00,15.68,15.68,15.66,15.68,2000.0,15.68,15.68,15.66,15.68,2000.0
2005-08-19 13:40:00,15.68,15.69,15.68,15.69,3200.0,15.68,15.69,15.68,15.69,3200.0
2005-08-19 13:50:00,15.67,15.69,15.67,15.69,6800.0,15.67,15.69,15.67,15.69,6800.0
2005-08-19 14:00:00,15.69,15.69,15.69,15.69,800.0,15.69,15.69,15.69,15.69,800.0
2005-08-19 14:10:00,15.68,15.69,15.67,15.69,3600.0,15.68,15.69,15.67,15.69,3600.0
2005-08-19 14:20:00,15.68,15.69,15.67,15.67,1200.0,15.68,15.69,15.67,15.67,1200.0
2005-08-19 14:30:00,15.67,15.68,15.66,15.66,15200.0,15.67,15.68,15.66,15.66,15200.0
2005-08-19 14:40:00,15.66,15.67,15.62,15.64,24000.0,15.66,15.67,15.62,15.64,24000.0
2005-08-19 14:50:00,15.64,15.65,15.64,15.65,6400.0,15.64,15.65,15.64,15.65,6400.0
2005-08-19 15:00:00,15.65,15.67,15.65,15.67,1600.0,15.65,15.67,15.65,15.67,1600.0
2005-08-19 15:10:00,15.68,15.68,15.67,15.68,5600.0,15.68,15.68,15.67,15.68,5600.0
2005-08-19 15:20:00,15.68,15.68,15.67,15.68,7200.0,15.68,15.68,15.67,15.68,7200.0
2005-08-19 15:30:00,15.68,15.68,15.66,15.66,17200.0,15.68,15.68,15.66,15.66,17200.0
2005-08-19 15:40:00,15.66,15.67,15.65,15.66,41600.0,15.66,15.67,15.65,15.66,41600.0
2005-08-19 15:50:00,15.66,15.67,15.64,15.65,25200.0,15.66,15.67,15.64,15.65,25200.0
2005-08-22 09:30:00,15.6,15.76,15.59,15.74,20800.0,15.6,15.76,15.59,15.74,20800.0
2005-08-22 09:40:00,15.74,15.74,15.7,15.74,16000.0,15.74,15.74,15.7,15.74,16000.0
2005-08-22 09:50:00,15.75,15.75,15.73,15.74,12000.0,15.75,15.75,15.73,15.74,12000.0
2005-08-22 10:00:00,15.74,15.74,15.72,15.74,15200.0,15.74,15.74,15.72,15.74,15200.0
2005-08-22 10:10:00,15.74,15.74,15.71,15.71,27200.0,15.74,15.74,15.71,15.71,27200.0
2005-08-22 10:20:00,15.71,15.72,15.68,15.71,65600.0,15.71,15.72,15.68,15.71,65600.0
2005-08-22 10:30:00,15.71,15.71,15.64,15.64,47600.0,15.71,15.71,15.64,15.64,47600.0
2005-08-22 10:40:00,15.68,15.71,15.68,15.71,3200.0,15.68,15.71,15.68,15.71,3200.0
2005-08-22 10:50:00,15.71,15.71,15.7,15.71,4400.0,15.71,15.71,15.7,15.71,4400.0
2005-08-22 11:00:00,15.71,15.71,15.69,15.69,3600.0,15.71,15.71,15.69,15.69,3600.0
2005-08-22 11:10:00,15.71,15.71,15.71,15.71,3200.0,15.71,15.71,15.71,15.71,3200.0
2005-08-22 11:20:00,15.71,15.71,15.71,15.71,2000.0,15.71,15.71,15.71,15.71,2000.0
2005-08-22 11:30:00,15.7,15.71,15.7,15.71,4000.0,15.7,15.71,15.7,15.71,4000.0
2005-08-22 11:40:00,15.71,15.71,15.71,15.71,6400.0,15.71,15.71,15.71,15.71,6400.0
2005-08-22 11:50:00,15.71,15.71,15.7,15.7,8000.0,15.71,15.71,15.7,15.7,8000.0
2005-08-22 12:00:00,15.71,15.71,15.71,15.71,3200.0,15.71,15.71,15.71,15.71,3200.0
2005-08-22 12:10:00,15.71,15.73,15.71,15.73,15600.0,15.71,15.73,15.71,15.73,15600.0
2005-08-22 12:20:00,15.71,15.72,15.71,15.71,2400.0,15.71,15.72,15.71,15.71,2400.0
2005-08-22 12:30:00,15.72,15.72,15.69,15.69,13200.0,15.72,15.72,15.69,15.69,13200.0
2005-08-22 12:40:00,15.66,15.7,15.66,15.7,4000.0,15.66,15.7,15.66,15.7,4000.0
2005-08-22 12:50:00,15.7,15.73,15.7,15.73,4400.0,15.7,15.73,15.7,15.73,4400.0
2005-08-22 13:00:00,15.72,15.72,15.72,15.72,1200.0,15.72,15.72,15.72,15.72,1200.0
2005-08-22 13:10:00,15.7,15.72,15.7,15.72,2800.0,15.7,15.72,15.7,15.72,2800.0
2005-08-22 13:20:00,15.72,15.74,15.72,15.74,1200.0,15.72,15.74,15.72,15.74,1200.0
2005-08-22 13:30:00,15.75,15.75,15.72,15.72,6000.0,15.75,15.75,15.72,15.72,6000.0
2005-08-22 13:40:00,15.74,15.77,15.74,15.77,21600.0,15.74,15.77,15.74,15.77,21600.0
2005-08-22 13:50:00,15.77,15.78,15.76,15.77,4000.0,15.77,15.78,15.76,15.77,4000.0
2005-08-22 14:00:00,15.76,15.76,15.75,15.75,13200.0,15.76,15.76,15.75,15.75,13200.0
2005-08-22 14:10:00,15.75,15.77,15.75,15.77,4000.0,15.75,15.77,15.75,15.77,4000.0
2005-08-22 14:20:00,15.78,15.81,15.78,15.81,11600.0,15.78,15.81,15.78,15.81,11600.0
2005-08-22 14:30:00,15.81,15.82,15.81,15.81,12800.0,15.81,15.82,15.81,15.81,12800.0
2005-08-22 14:40:00,15.82,15.84,15.82,15.84,6400.0,15.82,15.84,15.82,15.84,6400.0
2005-08-22 14:50:00,15.83,15.86,15.83,15.85,8400.0,15.83,15.86,15.83,15.85,8400.0
2005-08-22 15:00:00,15.85,15.85,15.83,15.85,12400.0,15.85,15.85,15.83,15.85,12400.0
2005-08-22 15:10:00,15.83,15.86,15.83,15.85,5600.0,15.83,15.86,15.83,15.85,5600.0
2005-08-22 15:20:00,15.86,15.87,15.86,15.87,12400.0,15.86,15.87,15.86,15.87,12400.0
2005-08-22 15:30:00,15.86,15.87,15.86,15.86,8800.0,15.86,15.87,15.86,15.86,8800.0
2005-08-22 15:40:00,15.86,15.88,15.86,15.86,51200.0,15.86,15.88,15.86,15.86,51200.0
2005-08-22 15:50:00,15.85,15.85,15.83,15.84,26800.0,15.85,15.85,15.83,15.84,26800.0
2005-08-23 09:30:00,15.8,15.88,15.8,15.83,6400.0,15.8,15.88,15.8,15.83,6400.0
2005-08-23 09:40:00,15.83,15.83,15.83,15.83,0.0,15.83,15.83,15.83,15.83,0.0
2005-08-23 09:50:00,15.83,15.85,15.81,15.81,2400.0,15.83,15.85,15.81,15.81,2400.0
2005-08-23 10:00:00,15.8,15.82,15.8,15.8,6400.0,15.8,15.82,15.8,15.8,6400.0
2005-08-23 10:10:00,15.8,15.8,15.71,15.74,14400.0,15.8,15.8,15.71,15.74,14400.0
2005-08-23 10:20:00,15.76,15.86,15.76,15.85,16800.0,15.76,15.86,15.76,15.85,16800.0
2005-08-23 10:30:00,15.86,15.87,15.85,15.85,6400.0,15.86,15.87,15.85,15.85,6400.0
2005-08-23 10:40:00,15.84,15.86,15.83,15.86,4400.0,15.84,15.86,15.83,15.86,4400.0
2005-08-23 10:50:00,15.85,15.86,15.84,15.86,5600.0,15.85,15.86,15.84,15.86,5600.0
2005-08-23 11:00:00,15.86,15.88,15.86,15.87,4000.0,15.86,15.88,15.86,15.87,4000.0
2005-08-23 11:10:00,15.85,15.86,15.85,15.86,1600.0,15.85,15.86,15.85,15.86,1600.0
2005-08-23 11:20:00,15.85,15.85,15.85,15.85,1200.0,15.85,15.85,15.85,15.85,1200.0
2005-08-23 11:30:00,15.85,15.86,15.85,15.85,2800.0,15.85,15.86,15.85,15.85,2800.0
2005-08-23 11:40:00,15.85,15.88,15.85,15.87,2800.0,15.85,15.88,15.85,15.87,2800.0
2005-08-23 11:50:00,15.87,15.87,15.87,15.87,1600.0,15.87,15.87,15.87,15.87,1600.0
2005-08-23 12:00:00,15.87,15.88,15.87,15.87,3200.0,15.87,15.88,15.87,15.87,3200.0
2005-08-23 12:10:00,15.87,15.87,15.85,15.87,4400.0,15.87,15.87,15.85,15.87,4400.0
2005-08-23 12:20:00,15.86,15.88,15.86,15.88,2000.0,15.86,15.88,15.86,15.88,2000.0
2005-08-23 12:30:00,15.87,15.87,15.86,15.87,3200.0,15.87,15.87,15.86,15.87,3200.0
2005-08-23 12:40:00,15.87,15.88,15.86,15.86,9200.0,15.87,15.88,15.86,15.86,9200.0
2005-08-23 12:50:00,15.87,15.88,15.86,15.88,20000.0,15.87,15.88,15.86,15.88,20000.0
2005-08-23 13:00:00,15.88,15.92,15.88,15.91,11200.0,15.88,15.92,15.88,15.91,11200.0
2005-08-23 13:10:00,15.92,15.92,15.9,15.91,9200.0,15.92,15.92,15.9,15.91,9200.0
2005-08-23 13:20:00,15.92,15.93,15.92,15.93,5200.0,15.92,15.93,15.92,15.93,5200.0
2005-08-23 13:30:00,15.93,15.93,15.9,15.91,20400.0,15.93,15.93,15.9,15.91,20400.0
2005-08-23 13:40:00,15.91,15.93,15.91,15.93,6000.0,15.91,15.93,15.91,15.93,6000.0
2005-08-23 13:50:00,15.93,15.94,15.92,15.93,12000.0,15.93,15.94,15.92,15.93,12000.0
2005-08-23 14:00:00,15.92,15.92,15.9,15.92,13200.0,15.92,15.92,15.9,15.92,13200.0
2005-08-23 14:10:00,15.92,15.95,15.91,15.95,10000.0,15.92,15.95,15.91,15.95,10000.0
2005-08-23 14:20:00,15.95,15.96,15.94,15.96,8000.0,15.95,15.96,15.94,15.96,8000.0
2005-08-23 14:30:00,15.97,15.97,15.91,15.93,21600.0,15.97,15.97,15.91,15.93,21600.0
2005-08-23 14:40:00,15.92,15.92,15.9,15.91,8000.0,15.92,15.92,15.9,15.91,8000.0
2005-08-23 14:50:00,15.92,15.93,15.91,15.93,6400.0,15.92,15.93,15.91,15.93,6400.0
2005-08-23 15:00:00,15.94,15.95,15.93,15.95,4400.0,15.94,15.95,15.93,15.95,4400.0
2005-08-23 15:10:00,15.95,15.96,15.95,15.95,4400.0,15.95,15.96,15.95,15.95,4400.0
2005-08-23 15:20:00,15.95,15.97,15.95,15.96,12000.0,15.95,15.97,15.95,15.96,12000.0
2005-08-23 15:30:00,15.97,15.97,15.96,15.97,19600.0,15.97,15.97,15.96,15.97,19600.0
2005-08-23 15:40:00,15.97,15.98,15.96,15.97,22400.0,15.97,15.98,15.96,15.97,22400.0
2005-08-23 15:50:00,15.99,15.99,15.98,15.99,13600.0,15.99,15.99,15.98,15.99,13600.0
2005-08-24 09:30:00,15.92,15.99,15.92,15.95,11200.0,15.92,15.99,15.92,15.95,11200.0
2005-08-24 09:40:00,15.95,15.98,15.95,15.98,4400.0,15.95,15.98,15.95,15.98,4400.0
2005-08-24 09:50:00,15.95,15.99,15.88,15.96,22400.0,15.95,15.99,15.88,15.96,22400.0
2005-08-24 10:00:00,15.95,16.0,15.95,16.0,8800.0,15.95,16.0,15.95,16.0,8800.0
2005-08-24 10:10:00,15.99,16.03,15.98,16.03,27600.0,15.99,16.03,15.98,16.03,27600.0
2005-08-24 10:20:00,16.03,16.05,16.03,16.04,18800.0,16.03,16.05,16.03,16.04,18800.0
2005-08-24 10:30:00,16.05,16.11,16.04,16.11,14800.0,16.05,16.11,16.04,16.11,14800.0
2005-08-24 10:40:00,16.09,16.13,16.09,16.1,5600.0,16.09,16.13,16.09,16.1,5600.0
2005-08-24 10:50:00,16.12,16.12,16.09,16.09,5200.0,16.12,16.12,16.09,16.09,5200.0
2005-08-24 11:00:00,16.09,16.09,16.05,16.06,6400.0,16.09,16.09,16.05,16.06,6400.0
2005-08-24 11:10:00,16.05,16.07,16.02,16.03,29200.0,16.05,16.07,16.02,16.03,29200.0
2005-08-24 11:20:00,16.02,16.02,16.01,16.01,12000.0,16.02,16.02,16.01,16.01,12000.0
2005-08-24 11:30:00,16.01,16.02,15.95,15.97,15600.0,16.01,16.02,15.95,15.97,15600.0
2005-08-24 11:40:00,15.96,16.01,15.96,15.99,7200.0,15.96,16.01,15.96,15.99,7200.0
2005-08-24 11:50:00,16.01,16.04,16.0,16.04,17200.0,16.01,16.04,16.0,16.04,17200.0
2005-08-24 12:00:00,16.04,16.05,16.04,16.04,2800.0,16.04,16.05,16.04,16.04,2800.0
2005-08-24 12:10:00,16.06,16.08,16.06,16.06,15200.0,16.06,16.08,16.06,16.06,15200.0
2005-08-24 12:20:00,16.06,16.09,16.06,16.09,2800.0,16.06,16.09,16.06,16.09,2800.0
2005-08-24 12:30:00,16.1,16.1,16.1,16.1,2400.0,16.1,16.1,16.1,16.1,2400.0
2005-08-24 12:40:00,16.07,16.07,16.07,16.07,400.0,16.07,16.07,16.07,16.07,400.0
2005-08-24 12:50:00,16.07,16.08,16.06,16.08,2000.0,16.07,16.08,16.06,16.08,2000.0
2005-08-24 13:00:00,16.08,16.08,16.08,16.08,2000.0,16.08,16.08,16.08,16.08,2000.0
2005-08-24 13:10:00,16.08,16.08,16.08,16.08,14000.0,16.08,16.08,16.08,16.08,14000.0
2005-08-24 13:20:00,16.07,16.08,16.07,16.08,1600.0,16.07,16.08,16.07,16.08,1600.0
2005-08-24 13:30:00,16.07,16.07,16.06,16.06,1200.0,16.07,16.07,16.06,16.06,1200.0
2005-08-24 13:40:00,16.08,16.11,16.06,16.11,4400.0,16.08,16.11,16.06,16.11,4400.0
2005-08-24 13:50:00,16.1,16.1,16.07,16.09,2400.0,16.1,16.1,16.07,16.09,2400.0
2005-08-24 14:00:00,16.09,16.11,16.09,16.11,9600.0,16.09,16.11,16.09,16.11,9600.0
2005-08-24 14:10:00,16.11,16.11,16.11,16.11,4400.0,16.11,16.11,16.11,16.11,4400.0
2005-08-24 14:20:00,16.11,16.11,16.11,16.11,400.0,16.11,16.11,16.11,16.11,400.0
2005-08-24 14:30:00,16.1,16.11,16.09,16.1,28400.0,16.1,16.11,16.09,16.1,28400.0
2005-08-24 14:40:00,16.1,16.1,16.09,16.1,12800.0,16.1,16.1,16.09,16.1,12800.0
2005-08-24 14:50:00,16.11,16.11,16.1,16.1,6400.0,16.11,16.11,16.1,16.1,6400.0
2005-08-24 15:00:00,16.1,16.11,16.07,16.07,47600.0,16.1,16.11,16.07,16.07,47600.0
2005-08-24 15:10:00,16.08,16.08,16.01,16.01,37600.0,16.08,16.08,16.01,16.01,37600.0
2005-08-24 15:20:00,16.01,16.03,16.01,16.01,12400.0,16.01,16.03,16.01,16.01,12400.0
2005-08-24 15:30:00,16.01,16.04,16.01,16.03,13600.0,16.01,16.04,16.01,16.03,13600.0
2005-08-24 15:40:00,16.04,16.05,16.02,16.02,3600.0,16.04,16.05,16.02,16.02,3600.0
2005-08-24 15:50:00,16.02,16.02,15.97,15.97,24000.0,16.02,16.02,15.97,15.97,24000.0
2005-08-25 09:30:00,15.96,16.04,15.96,16.02,12400.0,15.96,16.04,15.96,16.02,12400.0
2005-08-25 09:40:00,16.01,16.01,16.0,16.0,1200.0,16.01,16.01,16.0,16.0,1200.0
2005-08-25 09:50:00,16.0,16.0,15.99,16.0,2800.0,16.0,16.0,15.99,16.0,2800.0
2005-08-25 10:00:00,16.0,16.02,16.0,16.0,3600.0,16.0,16.02,16.0,16.0,3600.0
2005-08-25 10:10:00,16.01,16.03,16.01,16.01,16800.0,16.01,16.03,16.01,16.01,16800.0
2005-08-25 10:20:00,16.01,16.01,15.99,15.99,10400.0,16.01,16.01,15.99,15.99,10400.0
2005-08-25 10:30:00,15.97,15.99,15.97,15.99,800.0,15.97,15.99,15.97,15.99,800.0
2005-08-25 10:40:00,16.01,16.01,15.99,16.01,1600.0,16.01,16.01,15.99,16.01,1600.0
2005-08-25 10:50:00,16.0,16.01,16.0,16.01,1600.0,16.0,16.01,16.0,16.01,1600.0
2005-08-25 11:00:00,16.01,16.01,16.01,16.01,22800.0,16.01,16.01,16.01,16.01,22800.0
2005-08-25 11:10:00,16.01,16.01,16.01,16.01,13200.0,16.01,16.01,16.01,16.01,13200.0
2005-08-25 11:20:00,16.0,16.01,15.98,15.98,10800.0,16.0,16.01,15.98,15.98,10800.0
2005-08-25 11:30:00,15.98,15.98,15.98,15.98,0.0,15.98,15.98,15.98,15.98,0.0
2005-08-25 11:40:00,16.0,16.0,15.99,15.99,2800.0,16.0,16.0,15.99,15.99,2800.0
2005-08-25 11:50:00,16.0,16.0,16.0,16.0,400.0,16.0,16.0,16.0,16.0,400.0
2005-08-25 12:00:00,16.0,16.0,16.0,16.0,2800.0,16.0,16.0,16.0,16.0,2800.0
2005-08-25 12:10:00,16.0,16.0,15.99,15.99,800.0,16.0,16.0,15.99,15.99,800.0
2005-08-25 12:20:00,15.99,15.99,15.99,15.99,0.0,15.99,15.99,15.99,15.99,0.0
2005-08-25 12:30:00,16.0,16.01,16.0,16.01,2400.0,16.0,16.01,16.0,16.01,2400.0
2005-08-25 12:40:00,16.01,16.01,16.01,16.01,2400.0,16.01,16.01,16.01,16.01,2400.0
2005-08-25 12:50:00,16.01,16.01,16.0,16.0,13600.0,16.01,16.01,16.0,16.0,13600.0
2005-08-25 13:00:00,16.02,16.04,16.02,16.04,1600.0,16.02,16.04,16.02,16.04,1600.0
2005-08-25 13:10:00,16.02,16.02,16.01,16.01,9600.0,16.02,16.02,16.01,16.01,9600.0
2005-08-25 13:20:00,16.01,16.01,16.01,16.01,0.0,16.01,16.01,16.01,16.01,0.0
2005-08-25 13:30:00,16.03,16.04,15.99,15.99,16800.0,16.03,16.04,15.99,15.99,16800.0
2005-08-25 13:40:00,15.98,16.0,15.97,15.97,4800.0,15.98,16.0,15.97,15.97,4800.0
2005-08-25 13:50:00,15.98,15.98,15.98,15.98,800.0,15.98,15.98,15.98,15.98,800.0
2005-08-25 14:00:00,15.99,15.99,15.99,15.99,400.0,15.99,15.99,15.99,15.99,400.0
2005-08-25 14:10:00,16.0,16.01,16.0,16.01,10800.0,16.0,16.01,16.0,16.01,10800.0
2005-08-25 14:20:00,16.03,16.07,16.03,16.07,13600.0,16.03,16.07,16.03,16.07,13600.0
2005-08-25 14:30:00,16.07,16.1,16.07,16.1,3200.0,16.07,16.1,16.07,16.1,3200.0
2005-08-25 14:40:00,16.1,16.1,16.07,16.07,8000.0,16.1,16.1,16.07,16.07,8000.0
2005-08-25 14:50:00,16.06,16.07,16.06,16.07,14400.0,16.06,16.07,16.06,16.07,14400.0
2005-08-25 15:00:00,16.08,16.09,16.07,16.07,26400.0,16.08,16.09,16.07,16.07,26400.0
2005-08-25 15:10:00,16.08,16.08,16.06,16.08,8800.0,16.08,16.08,16.06,16.08,8800.0
2005-08-25 15:20:00,16.08,16.09,16.08,16.08,15600.0,16.08,16.09,16.08,16.08,15600.0
2005-08-25 15:30:00,16.08,16.08,16.06,16.06,35200.0,16.08,16.08,16.06,16.06,35200.0
2005-08-25 15:40:00,16.06,16.11,16.05,16.11,26400.0,16.06,16.11,16.05,16.11,26400.0
2005-08-25 15:50:00,16.07,16.08,16.05,16.07,10400.0,16.07,16.08,16.05,16.07,10400.0
2005-08-26 09:30:00,16.06,16.13,16.03,16.09,44400.0,16.06,16.13,16.03,16.09,44400.0
2005-08-26 09:40:00,16.08,16.1,16.07,16.07,2000.0,16.08,16.1,16.07,16.07,2000.0
2005-08-26 09:50:00,16.07,16.07,15.99,16.0,50000.0,16.07,16.07,15.99,16.0,50000.0
2005-08-26 10:00:00,16.0,16.0,15.96,15.96,7600.0,16.0,16.0,15.96,15.96,7600.0
2005-08-26 10:10:00,15.96,16.02,15.96,16.0,16800.0,15.96,16.02,15.96,16.0,16800.0
2005-08-26 10:20:00,16.0,16.01,16.0,16.01,2400.0,16.0,16.01,16.0,16.01,2400.0
2005-08-26 10:30:00,16.0,16.01,15.99,15.99,6000.0,16.0,16.01,15.99,15.99,6000.0
2005-08-26 10:40:00,16.01,16.01,15.99,15.99,5200.0,16.01,16.01,15.99,15.99,5200.0
2005-08-26 10:50:00,15.96,15.97,15.95,15.96,3600.0,15.96,15.97,15.95,15.96,3600.0
2005-08-26 11:00:00,15.96,15.97,15.91,15.92,26800.0,15.96,15.97,15.91,15.92,26800.0
2005-08-26 11:10:00,15.94,15.94,15.94,15.94,1200.0,15.94,15.94,15.94,15.94,1200.0
2005-08-26 11:20:00,15.95,15.95,15.91,15.91,6400.0,15.95,15.95,15.91,15.91,6400.0
2005-08-26 11:30:00,15.9,15.91,15.89,15.91,1600.0,15.9,15.91,15.89,15.91,1600.0
2005-08-26 11:40:00,15.9,15.9,15.89,15.89,2000.0,15.9,15.9,15.89,15.89,2000.0
2005-08-26 11:50:00,15.9,15.9,15.89,15.9,6800.0,15.9,15.9,15.89,15.9,6800.0
2005-08-26 12:00:00,15.91,15.91,15.89,15.9,13600.0,15.91,15.91,15.89,15.9,13600.0
2005-08-26 12:10:00,15.91,15.92,15.9,15.91,8000.0,15.91,15.92,15.9,15.91,8000.0
2005-08-26 12:20:00,15.9,15.9,15.9,15.9,1600.0,15.9,15.9,15.9,15.9,1600.0
2005-08-26 12:30:00,15.91,15.91,15.9,15.9,2000.0,15.91,15.91,15.9,15.9,2000.0
2005-08-26 12:40:00,15.9,15.91,15.9,15.9,8400.0,15.9,15.91,15.9,15.9,8400.0
2005-08-26 12:50:00,15.9,15.92,15.9,15.92,3600.0,15.9,15.92,15.9,15.92,3600.0
2005-08-26 13:00:00,15.91,15.91,15.9,15.9,1600.0,15.91,15.91,15.9,15.9,1600.0
2005-08-26 13:10:00,15.9,15.93,15.9,15.91,9200.0,15.9,15.93,15.9,15.91,9200.0
2005-08-26 13:20:00,15.93,15.93,15.91,15.91,1600.0,15.93,15.93,15.91,15.91,1600.0
2005-08-26 13:30:00,15.93,15.93,15.92,15.93,22400.0,15.93,15.93,15.92,15.93,22400.0
2005-08-26 13:40:00,15.93,15.94,15.93,15.93,13200.0,15.93,15.94,15.93,15.93,13200.0
2005-08-26 13:50:00,15.93,15.94,15.93,15.93,2000.0,15.93,15.94,15.93,15.93,2000.0
2005-08-26 14:00:00,15.93,15.93,15.93,15.93,800.0,15.93,15.93,15.93,15.93,800.0
2005-08-26 14:10:00,15.95,15.95,15.93,15.93,6000.0,15.95,15.95,15.93,15.93,6000.0
2005-08-26 14:20:00,15.94,15.94,15.93,15.93,13200.0,15.94,15.94,15.93,15.93,13200.0
2005-08-26 14:30:00,15.93,15.95,15.93,15.94,7200.0,15.93,15.95,15.93,15.94,7200.0
2005-08-26 14:40:00,15.94,15.95,15.93,15.94,3600.0,15.94,15.95,15.93,15.94,3600.0
2005-08-26 14:50:00,15.94,15.95,15.94,15.94,24000.0,15.94,15.95,15.94,15.94,24000.0
2005-08-26 15:00:00,15.94,15.95,15.92,15.95,14000.0,15.94,15.95,15.92,15.95,14000.0
2005-08-26 15:10:00,15.95,15.95,15.92,15.93,10000.0,15.95,15.95,15.92,15.93,10000.0
2005-08-26 15:20:00,15.93,15.97,15.93,15.97,9600.0,15.93,15.97,15.93,15.97,9600.0
2005-08-26 15:30:00,15.96,15.98,15.96,15.98,3600.0,15.96,15.98,15.96,15.98,3600.0
2005-08-26 15:40:00,15.98,15.99,15.93,15.93,9600.0,15.98,15.99,15.93,15.93,9600.0
2005-08-26 15:50:00,15.93,15.99,15.92,15.99,13600.0,15.93,15.99,15.92,15.99,13600.0
2005-08-29 09:30:00,15.92,15.94,15.84,15.84,8000.0,15.92,15.94,15.84,15.84,8000.0
2005-08-29 09:40:00,15.84,15.84,15.77,15.77,17600.0,15.84,15.84,15.77,15.77,17600.0
2005-08-29 09:50:00,15.78,15.82,15.78,15.82,6800.0,15.78,15.82,15.78,15.82,6800.0
2005-08-29 10:00:00,15.83,15.9,15.83,15.86,6000.0,15.83,15.9,15.83,15.86,6000.0
2005-08-29 10:10:00,15.82,15.88,15.81,15.87,13600.0,15.82,15.88,15.81,15.87,13600.0
2005-08-29 10:20:00,15.86,15.89,15.85,15.87,12000.0,15.86,15.89,15.85,15.87,12000.0
2005-08-29 10:30:00,15.88,15.88,15.83,15.88,14000.0,15.88,15.88,15.83,15.88,14000.0
2005-08-29 10:40:00,15.86,15.86,15.86,15.86,2000.0,15.86,15.86,15.86,15.86,2000.0
2005-08-29 10:50:00,15.84,15.84,15.83,15.84,2800.0,15.84,15.84,15.83,15.84,2800.0
2005-08-29 11:00:00,15.84,15.84,15.84,15.84,0.0,15.84,15.84,15.84,15.84,0.0
2005-08-29 11:10:00,15.85,15.87,15.85,15.87,6000.0,15.85,15.87,15.85,15.87,6000.0
2005-08-29 11:20:00,15.85,15.85,15.83,15.84,3600.0,15.85,15.85,15.83,15.84,3600.0
2005-08-29 11:30:00,15.85,15.85,15.84,15.85,2000.0,15.85,15.85,15.84,15.85,2000.0
2005-08-29 11:40:00,15.86,15.86,15.84,15.85,12400.0,15.86,15.86,15.84,15.85,12400.0
2005-08-29 11:50:00,15.85,15.86,15.84,15.86,2800.0,15.85,15.86,15.84,15.86,2800.0
2005-08-29 12:00:00,15.86,15.88,15.86,15.88,7600.0,15.86,15.88,15.86,15.88,7600.0
2005-08-29 12:10:00,15.86,15.88,15.86,15.86,4400.0,15.86,15.88,15.86,15.86,4400.0
2005-08-29 12:20:00,15.86,15.86,15.86,15.86,800.0,15.86,15.86,15.86,15.86,800.0
2005-08-29 12:30:00,15.86,15.88,15.86,15.88,3600.0,15.86,15.88,15.86,15.88,3600.0
2005-08-29 12:40:00,15.87,15.87,15.87,15.87,800.0,15.87,15.87,15.87,15.87,800.0
2005-08-29 12:50:00,15.87,15.87,15.87,15.87,1200.0,15.87,15.87,15.87,15.87,1200.0
2005-08-29 13:00:00,15.87,15.88,15.87,15.88,4800.0,15.87,15.88,15.87,15.88,4800.0
2005-08-29 13:10:00,15.88,15.88,15.88,15.88,400.0,15.88,15.88,15.88,15.88,400.0
2005-08-29 13:20:00,15.89,15.9,15.89,15.89,6000.0,15.89,15.9,15.89,15.89,6000.0
2005-08-29 13:30:00,15.89,15.89,15.89,15.89,4000.0,15.89,15.89,15.89,15.89,4000.0
2005-08-29 13:40:00,15.9,15.9,15.89,15.9,3200.0,15.9,15.9,15.89,15.9,3200.0
2005-08-29 13:50:00,15.91,15.93,15.9,15.9,13200.0,15.91,15.93,15.9,15.9,13200.0
2005-08-29 14:00:00,15.9,15.9,15.9,15.9,1600.0,15.9,15.9,15.9,15.9,1600.0
2005-08-29 14:10:00,15.9,15.9,15.9,15.9,3600.0,15.9,15.9,15.9,15.9,3600.0
2005-08-29 14:20:00,15.9,15.9,15.9,15.9,15600.0,15.9,15.9,15.9,15.9,15600.0
2005-08-29 14:30:00,15.9,15.9,15.9,15.9,3600.0,15.9,15.9,15.9,15.9,3600.0
2005-08-29 14:40:00,15.9,15.92,15.9,15.9,40000.0,15.9,15.92,15.9,15.9,40000.0
2005-08-29 14:50:00,15.91,15.91,15.9,15.9,3200.0,15.91,15.91,15.9,15.9,3200.0
2005-08-29 15:00:00,15.9,15.91,15.9,15.9,9600.0,15.9,15.91,15.9,15.9,9600.0
2005-08-29 15:10:00,15.9,15.94,15.9,15.94,4800.0,15.9,15.94,15.9,15.94,4800.0
2005-08-29 15:20:00,15.95,15.95,15.94,15.94,12400.0,15.95,15.95,15.94,15.94,12400.0
2005-08-29 15:30:00,15.92,15.94,15.92,15.94,3600.0,15.92,15.94,15.92,15.94,3600.0
2005-08-29 15:40:00,15.93,15.93,15.91,15.92,14000.0,15.93,15.93,15.91,15.92,14000.0
2005-08-29 15:50:00,15.93,15.93,15.9,15.9,86000.0,15.93,15.93,15.9,15.9,86000.0
2005-08-30 09:30:00,15.86,15.91,15.86,15.91,4400.0,15.86,15.91,15.86,15.91,4400.0
2005-08-30 09:40:00,15.91,15.91,15.91,15.91,0.0,15.91,15.91,15.91,15.91,0.0
2005-08-30 09:50:00,15.9,15.9,15.86,15.86,8800.0,15.9,15.9,15.86,15.86,8800.0
2005-08-30 10:00:00,15.88,15.89,15.88,15.89,4800.0,15.88,15.89,15.88,15.89,4800.0
2005-08-30 10:10:00,15.87,15.88,15.86,15.86,10800.0,15.87,15.88,15.86,15.86,10800.0
2005-08-30 10:20:00,15.86,15.86,15.8,15.81,19200.0,15.86,15.86,15.8,15.81,19200.0
2005-08-30 10:30:00,15.81,15.81,15.7,15.72,23600.0,15.81,15.81,15.7,15.72,23600.0
2005-08-30 10:40:00,15.75,15.75,15.71,15.74,24800.0,15.75,15.75,15.71,15.74,24800.0
2005-08-30 10:50:00,15.74,15.74,15.7,15.74,16800.0,15.74,15.74,15.7,15.74,16800.0
2005-08-30 11:00:00,15.72,15.74,15.71,15.73,7600.0,15.72,15.74,15.71,15.73,7600.0
2005-08-30 11:10:00,15.73,15.76,15.73,15.74,23600.0,15.73,15.76,15.73,15.74,23600.0
2005-08-30 11:20:00,15.74,15.74,15.74,15.74,6000.0,15.74,15.74,15.74,15.74,6000.0
2005-08-30 11:30:00,15.74,15.74,15.74,15.74,10400.0,15.74,15.74,15.74,15.74,10400.0
2005-08-30 11:40:00,15.74,15.74,15.74,15.74,800.0,15.74,15.74,15.74,15.74,800.0
2005-08-30 11:50:00,15.74,15.74,15.74,15.74,400.0,15.74,15.74,15.74,15.74,400.0
2005-08-30 12:00:00,15.74,15.74,15.73,15.73,3600.0,15.74,15.74,15.73,15.73,3600.0
2005-08-30 12:10:00,15.74,15.77,15.74,15.74,31200.0,15.74,15.77,15.74,15.74,31200.0
2005-08-30 12:20:00,15.77,15.77,15.74,15.74,2400.0,15.77,15.77,15.74,15.74,2400.0
2005-08-30 12:30:00,15.76,15.76,15.75,15.76,9600.0,15.76,15.76,15.75,15.76,9600.0
2005-08-30 12:40:00,15.75,15.76,15.75,15.75,7200.0,15.75,15.76,15.75,15.75,7200.0
2005-08-30 12:50:00,15.76,15.76,15.74,15.74,12000.0,15.76,15.76,15.74,15.74,12000.0
2005-08-30 13:00:00,15.74,15.75,15.74,15.74,4800.0,15.74,15.75,15.74,15.74,4800.0
2005-08-30 13:10:00,15.74,15.75,15.74,15.74,3200.0,15.74,15.75,15.74,15.74,3200.0
2005-08-30 13:20:00,15.74,15.74,15.74,15.74,6400.0,15.74,15.74,15.74,15.74,6400.0
2005-08-30 13:30:00,15.74,15.75,15.74,15.75,1200.0,15.74,15.75,15.74,15.75,1200.0
2005-08-30 13:40:00,15.74,15.75,15.74,15.74,2800.0,15.74,15.75,15.74,15.74,2800.0
2005-08-30 13:50:00,15.74,15.74,15.74,15.74,2400.0,15.74,15.74,15.74,15.74,2400.0
2005-08-30 14:00:00,15.74,15.74,15.74,15.74,6400.0,15.74,15.74,15.74,15.74,6400.0
2005-08-30 14:10:00,15.74,15.75,15.74,15.74,4000.0,15.74,15.75,15.74,15.74,4000.0
2005-08-30 14:20:00,15.74,15.74,15.74,15.74,1600.0,15.74,15.74,15.74,15.74,1600.0
2005-08-30 14:30:00,15.74,15.75,15.74,15.74,6000.0,15.74,15.75,15.74,15.74,6000.0
2005-08-30 14:40:00,15.75,15.76,15.72,15.72,54400.0,15.75,15.76,15.72,15.72,54400.0
2005-08-30 14:50:00,15.73,15.75,15.73,15.75,1600.0,15.73,15.75,15.73,15.75,1600.0
2005-08-30 15:00:00,15.73,15.74,15.7,15.7,8400.0,15.73,15.74,15.7,15.7,8400.0
2005-08-30 15:10:00,15.72,15.74,15.72,15.74,2800.0,15.72,15.74,15.72,15.74,2800.0
2005-08-30 15:20:00,15.72,15.76,15.72,15.74,3600.0,15.72,15.76,15.72,15.74,3600.0
2005-08-30 15:30:00,15.75,15.81,15.75,15.77,9600.0,15.75,15.81,15.75,15.77,9600.0
2005-08-30 15:40:00,15.77,15.8,15.7,15.76,22400.0,15.77,15.8,15.7,15.76,22400.0
2005-08-30 15:50:00,15.76,15.78,15.74,15.76,24800.0,15.76,15.78,15.74,15.76,24800.0
2005-08-31 09:30:00,15.79,15.79,15.72,15.72,6800.0,15.79,15.79,15.72,15.72,6800.0
2005-08-31 09:40:00,15.71,15.71,15.7,15.7,3200.0,15.71,15.71,15.7,15.7,3200.0
2005-08-31 09:50:00,15.7,15.7,15.63,15.63,16400.0,15.7,15.7,15.63,15.63,16400.0
2005-08-31 10:00:00,15.63,15.63,15.5,15.56,28000.0,15.63,15.63,15.5,15.56,28000.0
2005-08-31 10:10:00,15.54,15.59,15.54,15.59,15600.0,15.54,15.59,15.54,15.59,15600.0
2005-08-31 10:20:00,15.59,15.69,15.58,15.67,36400.0,15.59,15.69,15.58,15.67,36400.0
2005-08-31 10:30:00,15.67,15.67,15.65,15.65,35200.0,15.67,15.67,15.65,15.65,35200.0
2005-08-31 10:40:00,15.64,15.67,15.63,15.66,23200.0,15.64,15.67,15.63,15.66,23200.0
2005-08-31 10:50:00,15.65,15.66,15.65,15.65,5600.0,15.65,15.66,15.65,15.65,5600.0
2005-08-31 11:00:00,15.66,15.66,15.65,15.66,44000.0,15.66,15.66,15.65,15.66,44000.0
2005-08-31 11:10:00,15.66,15.71,15.66,15.7,20400.0,15.66,15.71,15.66,15.7,20400.0
2005-08-31 11:20:00,15.72,15.72,15.71,15.71,11200.0,15.72,15.72,15.71,15.71,11200.0
2005-08-31 11:30:00,15.71,15.83,15.71,15.81,10400.0,15.71,15.83,15.71,15.81,10400.0
2005-08-31 11:40:00,15.81,15.81,15.72,15.72,24000.0,15.81,15.81,15.72,15.72,24000.0
2005-08-31 11:50:00,15.72,15.74,15.72,15.74,6800.0,15.72,15.74,15.72,15.74,6800.0
2005-08-31 12:00:00,15.73,15.73,15.64,15.67,34800.0,15.73,15.73,15.64,15.67,34800.0
2005-08-31 12:10:00,15.66,15.67,15.65,15.65,14400.0,15.66,15.67,15.65,15.65,14400.0
2005-08-31 12:20:00,15.64,15.65,15.64,15.65,1600.0,15.64,15.65,15.64,15.65,1600.0
2005-08-31 12:30:00,15.64,15.65,15.64,15.65,4800.0,15.64,15.65,15.64,15.65,4800.0
2005-08-31 12:40:00,15.64,15.67,15.64,15.67,2400.0,15.64,15.67,15.64,15.67,2400.0
2005-08-31 12:50:00,15.68,15.69,15.67,15.69,7200.0,15.68,15.69,15.67,15.69,7200.0
2005-08-31 13:00:00,15.69,15.72,15.69,15.71,10400.0,15.69,15.72,15.69,15.71,10400.0
2005-08-31 13:10:00,15.71,15.74,15.71,15.74,14400.0,15.71,15.74,15.71,15.74,14400.0
2005-08-31 13:20:00,15.74,15.74,15.73,15.74,6400.0,15.74,15.74,15.73,15.74,6400.0
2005-08-31 13:30:00,15.74,15.74,15.73,15.73,10000.0,15.74,15.74,15.73,15.73,10000.0
2005-08-31 13:40:00,15.72,15.72,15.69,15.69,8800.0,15.72,15.72,15.69,15.69,8800.0
2005-08-31 13:50:00,15.7,15.7,15.67,15.67,16800.0,15.7,15.7,15.67,15.67,16800.0
2005-08-31 14:00:00,15.69,15.7,15.67,15.67,14000.0,15.69,15.7,15.67,15.67,14000.0
2005-08-31 14:10:00,15.67,15.72,15.66,15.71,10000.0,15.67,15.72,15.66,15.71,10000.0
2005-08-31 14:20:00,15.72,15.72,15.69,15.69,12400.0,15.72,15.72,15.69,15.69,12400.0
2005-08-31 14:30:00,15.68,15.69,15.67,15.67,18800.0,15.68,15.69,15.67,15.67,18800.0
2005-08-31 14:40:00,15.68,15.72,15.68,15.71,9600.0,15.68,15.72,15.68,15.71,9600.0
2005-08-31 14:50:00,15.72,15.72,15.71,15.72,21200.0,15.72,15.72,15.71,15.72,21200.0
2005-08-31 15:00:00,15.72,15.72,15.71,15.72,10000.0,15.72,15.72,15.71,15.72,10000.0
2005-08-31 15:10:00,15.72,15.72,15.72,15.72,34800.0,15.72,15.72,15.72,15.72,34800.0
2005-08-31 15:20:00,15.72,15.78,15.72,15.78,34400.0,15.72,15.78,15.72,15.78,34400.0
2005-08-31 15:30:00,15.79,15.87,15.79,15.85,32000.0,15.79,15.87,15.79,15.85,32000.0
2005-08-31 15:40:00,15.85,15.91,15.85,15.91,31200.0,15.85,15.91,15.85,15.91,31200.0
2005-08-31 15:50:00,15.92,16.01,15.91,15.96,121200.0,15.92,16.01,15.91,15.96,121200.0
2005-09-01 09:30:00,15.98,16.18,15.96,16.14,36800.0,15.98,16.18,15.96,16.14,36800.0
2005-09-01 09:40:00,16.16,16.18,16.16,16.18,8800.0,16.16,16.18,16.16,16.18,8800.0
2005-09-01 09:50:00,16.18,16.18,16.08,16.08,14800.0,16.18,16.18,16.08,16.08,14800.0
2005-09-01 10:00:00,16.09,16.18,16.09,16.13,19600.0,16.09,16.18,16.09,16.13,19600.0
2005-09-01 10:10:00,16.15,16.15,16.1,16.11,31200.0,16.15,16.15,16.1,16.11,31200.0
2005-09-01 10:20:00,16.1,16.15,16.1,16.15,6000.0,16.1,16.15,16.1,16.15,6000.0
2005-09-01 10:30:00,16.14,16.14,16.11,16.14,5200.0,16.14,16.14,16.11,16.14,5200.0
2005-09-01 10:40:00,16.15,16.15,16.12,16.12,4000.0,16.15,16.15,16.12,16.12,4000.0
2005-09-01 10:50:00,16.11,16.13,16.11,16.12,17600.0,16.11,16.13,16.11,16.12,17600.0
2005-09-01 11:00:00,16.13,16.13,16.12,16.13,1600.0,16.13,16.13,16.12,16.13,1600.0
2005-09-01 11:10:00,16.13,16.13,16.13,16.13,1600.0,16.13,16.13,16.13,16.13,1600.0
2005-09-01 11:20:00,16.13,16.15,16.13,16.15,10800.0,16.13,16.15,16.13,16.15,10800.0
2005-09-01 11:30:00,16.14,16.19,16.14,16.17,19200.0,16.14,16.19,16.14,16.17,19200.0
2005-09-01 11:40:00,16.19,16.22,16.19,16.21,6800.0,16.19,16.22,16.19,16.21,6800.0
2005-09-01 11:50:00,16.21,16.21,16.21,16.21,0.0,16.21,16.21,16.21,16.21,0.0
2005-09-01 12:00:00,16.2,16.23,16.19,16.23,4400.0,16.2,16.23,16.19,16.23,4400.0
2005-09-01 12:10:00,16.23,16.25,16.23,16.25,9600.0,16.23,16.25,16.23,16.25,9600.0
2005-09-01 12:20:00,16.25,16.25,16.25,16.25,4800.0,16.25,16.25,16.25,16.25,4800.0
2005-09-01 12:30:00,16.23,16.23,16.23,16.23,4400.0,16.23,16.23,16.23,16.23,4400.0
2005-09-01 12:40:00,16.23,16.24,16.21,16.21,13600.0,16.23,16.24,16.21,16.21,13600.0
2005-09-01 12:50:00,16.21,16.23,16.21,16.21,2400.0,16.21,16.23,16.21,16.21,2400.0
2005-09-01 13:00:00,16.21,16.23,16.2,16.23,2400.0,16.21,16.23,16.2,16.23,2400.0
2005-09-01 13:10:00,16.21,16.21,16.21,16.21,2400.0,16.21,16.21,16.21,16.21,2400.0
2005-09-01 13:20:00,16.21,16.21,16.21,16.21,7200.0,16.21,16.21,16.21,16.21,7200.0
2005-09-01 13:30:00,16.21,16.22,16.2,16.2,2800.0,16.21,16.22,16.2,16.2,2800.0
2005-09-01 13:40:00,16.2,16.21,16.2,16.2,17200.0,16.2,16.21,16.2,16.2,17200.0
2005-09-01 13:50:00,16.19,16.19,16.17,16.18,22400.0,16.19,16.19,16.17,16.18,22400.0
2005-09-01 14:00:00,16.18,16.18,16.16,16.18,7600.0,16.18,16.18,16.16,16.18,7600.0
2005-09-01 14:10:00,16.17,16.22,16.17,16.2,26000.0,16.17,16.22,16.17,16.2,26000.0
2005-09-01 14:20:00,16.19,16.2,16.19,16.19,8400.0,16.19,16.2,16.19,16.19,8400.0
2005-09-01 14:30:00,16.2,16.22,16.2,16.2,23200.0,16.2,16.22,16.2,16.2,23200.0
2005-09-01 14:40:00,16.2,16.21,16.2,16.21,10400.0,16.2,16.21,16.2,16.21,10400.0
2005-09-01 14:50:00,16.21,16.23,16.2,16.23,28000.0,16.21,16.23,16.2,16.23,28000.0
2005-09-01 15:00:00,16.23,16.24,16.21,16.22,22800.0,16.23,16.24,16.21,16.22,22800.0
2005-09-01 15:10:00,16.21,16.23,16.18,16.18,16800.0,16.21,16.23,16.18,16.18,16800.0
2005-09-01 15:20:00,16.18,16.19,16.18,16.19,16000.0,16.18,16.19,16.18,16.19,16000.0
2005-09-01 15:30:00,16.19,16.2,16.18,16.2,7200.0,16.19,16.2,16.18,16.2,7200.0
2005-09-01 15:40:00,16.19,16.21,16.03,16.18,46800.0,16.19,16.21,16.03,16.18,46800.0
2005-09-01 15:50:00,16.19,16.19,16.17,16.19,25600.0,16.19,16.19,16.17,16.19,25600.0
2005-09-02 09:30:00,16.14,16.25,16.14,16.19,21200.0,16.14,16.25,16.14,16.19,21200.0
2005-09-02 09:40:00,16.2,16.2,16.2,16.2,1200.0,16.2,16.2,16.2,16.2,1200.0
2005-09-02 09:50:00,16.23,16.23,16.22,16.23,3200.0,16.23,16.23,16.22,16.23,3200.0
2005-09-02 10:00:00,16.23,16.23,16.22,16.22,3200.0,16.23,16.23,16.22,16.22,3200.0
2005-09-02 10:10:00,16.21,16.21,16.19,16.2,7600.0,16.21,16.21,16.19,16.2,7600.0
2005-09-02 10:20:00,16.21,16.21,16.18,16.2,30400.0,16.21,16.21,16.18,16.2,30400.0
2005-09-02 10:30:00,16.2,16.2,16.19,16.2,2800.0,16.2,16.2,16.19,16.2,2800.0
2005-09-02 10:40:00,16.2,16.21,16.2,16.21,800.0,16.2,16.21,16.2,16.21,800.0
2005-09-02 10:50:00,16.22,16.22,16.19,16.19,4800.0,16.22,16.22,16.19,16.19,4800.0
2005-09-02 11:00:00,16.18,16.19,16.18,16.19,85600.0,16.18,16.19,16.18,16.19,85600.0
2005-09-02 11:10:00,16.19,16.2,16.19,16.2,3600.0,16.19,16.2,16.19,16.2,3600.0
2005-09-02 11:20:00,16.2,16.2,16.18,16.19,4400.0,16.2,16.2,16.18,16.19,4400.0
2005-09-02 11:30:00,16.2,16.21,16.18,16.21,8400.0,16.2,16.21,16.18,16.21,8400.0
2005-09-02 11:40:00,16.18,16.2,16.18,16.2,4000.0,16.18,16.2,16.18,16.2,4000.0
2005-09-02 11:50:00,16.2,16.21,16.2,16.21,2400.0,16.2,16.21,16.2,16.21,2400.0
2005-09-02 12:00:00,16.21,16.22,16.21,16.22,6400.0,16.21,16.22,16.21,16.22,6400.0
2005-09-02 12:10:00,16.22,16.22,16.2,16.22,10400.0,16.22,16.22,16.2,16.22,10400.0
2005-09-02 12:20:00,16.2,16.22,16.2,16.21,2000.0,16.2,16.22,16.2,16.21,2000.0
2005-09-02 12:30:00,16.23,16.23,16.22,16.22,1600.0,16.23,16.23,16.22,16.22,1600.0
2005-09-02 12:40:00,16.23,16.24,16.22,16.23,2800.0,16.23,16.24,16.22,16.23,2800.0
2005-09-02 12:50:00,16.23,16.24,16.23,16.24,26800.0,16.23,16.24,16.23,16.24,26800.0
2005-09-02 13:00:00,16.24,16.25,16.24,16.25,8000.0,16.24,16.25,16.24,16.25,8000.0
2005-09-02 13:10:00,16.24,16.25,16.24,16.24,3600.0,16.24,16.25,16.24,16.24,3600.0
2005-09-02 13:20:00,16.24,16.25,16.24,16.24,13200.0,16.24,16.25,16.24,16.24,13200.0
2005-09-02 13:30:00,16.25,16.25,16.24,16.24,4000.0,16.25,16.25,16.24,16.24,4000.0
2005-09-02 13:40:00,16.24,16.25,16.24,16.25,1600.0,16.24,16.25,16.24,16.25,1600.0
2005-09-02 13:50:00,16.25,16.25,16.24,16.25,10400.0,16.25,16.25,16.24,16.25,10400.0
2005-09-02 14:00:00,16.25,16.25,16.24,16.24,8400.0,16.25,16.25,16.24,16.24,8400.0
2005-09-02 14:10:00,16.25,16.25,16.25,16.25,400.0,16.25,16.25,16.25,16.25,400.0
2005-09-02 14:20:00,16.25,16.29,16.25,16.25,61200.0,16.25,16.29,16.25,16.25,61200.0
2005-09-02 14:30:00,16.27,16.28,16.27,16.27,2400.0,16.27,16.28,16.27,16.27,2400.0
2005-09-02 14:40:00,16.27,16.28,16.25,16.27,13600.0,16.27,16.28,16.25,16.27,13600.0
2005-09-02 14:50:00,16.28,16.28,16.25,16.25,28800.0,16.28,16.28,16.25,16.25,28800.0
2005-09-02 15:00:00,16.25,16.25,16.23,16.25,22400.0,16.25,16.25,16.23,16.25,22400.0
2005-09-02 15:10:00,16.25,16.25,16.24,16.25,8800.0,16.25,16.25,16.24,16.25,8800.0
2005-09-02 15:20:00,16.26,16.29,16.26,16.29,5200.0,16.26,16.29,16.26,16.29,5200.0
2005-09-02 15:30:00,16.29,16.3,16.27,16.29,33200.0,16.29,16.3,16.27,16.29,33200.0
2005-09-02 15:40:00,16.3,16.3,16.29,16.29,33600.0,16.3,16.3,16.29,16.29,33600.0
2005-09-02 15:50:00,16.29,16.3,16.29,16.29,24000.0,16.29,16.3,16.29,16.29,24000.0
2005-09-06 09:30:00,16.26,16.3,16.26,16.3,11200.0,16.26,16.3,16.26,16.3,11200.0
2005-09-06 09:40:00,16.27,16.27,16.22,16.23,10800.0,16.27,16.27,16.22,16.23,10800.0
2005-09-06 09:50:00,16.22,16.28,16.18,16.25,9600.0,16.22,16.28,16.18,16.25,9600.0
2005-09-06 10:00:00,16.22,16.28,16.21,16.28,4000.0,16.22,16.28,16.21,16.28,4000.0
2005-09-06 10:10:00,16.27,16.27,16.27,16.27,2400.0,16.27,16.27,16.27,16.27,2400.0
2005-09-06 10:20:00,16.28,16.28,16.25,16.26,6400.0,16.28,16.28,16.25,16.26,6400.0
2005-09-06 10:30:00,16.27,16.27,16.27,16.27,400.0,16.27,16.27,16.27,16.27,400.0
2005-09-06 10:40:00,16.27,16.27,16.27,16.27,0.0,16.27,16.27,16.27,16.27,0.0
2005-09-06 10:50:00,16.29,16.31,16.29,16.31,16800.0,16.29,16.31,16.29,16.31,16800.0
2005-09-06 11:00:00,16.33,16.39,16.32,16.32,18400.0,16.33,16.39,16.32,16.32,18400.0
2005-09-06 11:10:00,16.34,16.36,16.3,16.35,4400.0,16.34,16.36,16.3,16.35,4400.0
2005-09-06 11:20:00,16.34,16.39,16.34,16.39,7200.0,16.34,16.39,16.34,16.39,7200.0
2005-09-06 11:30:00,16.38,16.45,16.38,16.45,7600.0,16.38,16.45,16.38,16.45,7600.0
2005-09-06 11:40:00,16.44,16.45,16.38,16.38,8800.0,16.44,16.45,16.38,16.38,8800.0
2005-09-06 11:50:00,16.38,16.42,16.38,16.42,5200.0,16.38,16.42,16.38,16.42,5200.0
2005-09-06 12:00:00,16.38,16.41,16.36,16.38,6400.0,16.38,16.41,16.36,16.38,6400.0
2005-09-06 12:10:00,16.39,16.39,16.34,16.36,9200.0,16.39,16.39,16.34,16.36,9200.0
2005-09-06 12:20:00,16.38,16.38,16.31,16.31,6000.0,16.38,16.38,16.31,16.31,6000.0
2005-09-06 12:30:00,16.32,16.32,16.32,16.32,1200.0,16.32,16.32,16.32,16.32,1200.0
2005-09-06 12:40:00,16.34,16.34,16.32,16.32,2400.0,16.34,16.34,16.32,16.32,2400.0
2005-09-06 12:50:00,16.34,16.35,16.32,16.32,4400.0,16.34,16.35,16.32,16.32,4400.0
2005-09-06 13:00:00,16.32,16.33,16.32,16.33,1600.0,16.32,16.33,16.32,16.33,1600.0
2005-09-06 13:10:00,16.32,16.34,16.32,16.34,3200.0,16.32,16.34,16.32,16.34,3200.0
2005-09-06 13:20:00,16.34,16.36,16.34,16.35,5600.0,16.34,16.36,16.34,16.35,5600.0
2005-09-06 13:30:00,16.35,16.35,16.35,16.35,8000.0,16.35,16.35,16.35,16.35,8000.0
2005-09-06 13:40:00,16.37,16.37,16.35,16.35,3200.0,16.37,16.37,16.35,16.35,3200.0
2005-09-06 13:50:00,16.35,16.35,16.33,16.34,6000.0,16.35,16.35,16.33,16.34,6000.0
2005-09-06 14:00:00,16.34,16.39,16.34,16.39,3600.0,16.34,16.39,16.34,16.39,3600.0
2005-09-06 14:10:00,16.39,16.39,16.37,16.37,22400.0,16.39,16.39,16.37,16.37,22400.0
2005-09-06 14:20:00,16.37,16.39,16.37,16.39,5600.0,16.37,16.39,16.37,16.39,5600.0
2005-09-06 14:30:00,16.39,16.42,16.39,16.41,12400.0,16.39,16.42,16.39,16.41,12400.0
2005-09-06 14:40:00,16.41,16.5,16.41,16.49,20400.0,16.41,16.5,16.41,16.49,20400.0
2005-09-06 14:50:00,16.5,16.52,16.49,16.5,26000.0,16.5,16.52,16.49,16.5,26000.0
2005-09-06 15:00:00,16.5,16.5,16.43,16.46,36400.0,16.5,16.5,16.43,16.46,36400.0
2005-09-06 15:10:00,16.46,16.55,16.46,16.52,25600.0,16.46,16.55,16.46,16.52,25600.0
2005-09-06 15:20:00,16.51,16.51,16.49,16.5,14000.0,16.51,16.51,16.49,16.5,14000.0
2005-09-06 15:30:00,16.5,16.56,16.5,16.56,34000.0,16.5,16.56,16.5,16.56,34000.0
2005-09-06 15:40:00,16.56,16.56,16.54,16.54,24800.0,16.56,16.56,16.54,16.54,24800.0
2005-09-06 15:50:00,16.54,16.54,16.46,16.5,62800.0,16.54,16.54,16.46,16.5,62800.0
2005-09-07 09:30:00,16.49,16.6,16.48,16.51,11600.0,16.49,16.6,16.48,16.51,11600.0
2005-09-07 09:40:00,16.49,16.51,16.46,16.47,9600.0,16.49,16.51,16.46,16.47,9600.0
2005-09-07 09:50:00,16.45,16.45,16.45,16.45,800.0,16.45,16.45,16.45,16.45,800.0
2005-09-07 10:00:00,16.45,16.45,16.39,16.41,28400.0,16.45,16.45,16.39,16.41,28400.0
2005-09-07 10:10:00,16.36,16.45,16.35,16.4,47600.0,16.36,16.45,16.35,16.4,47600.0
2005-09-07 10:20:00,16.41,16.54,16.41,16.5,20800.0,16.41,16.54,16.41,16.5,20800.0
2005-09-07 10:30:00,16.51,16.53,16.48,16.5,21600.0,16.51,16.53,16.48,16.5,21600.0
2005-09-07 10:40:00,16.5,16.5,16.45,16.45,20400.0,16.5,16.5,16.45,16.45,20400.0
2005-09-07 10:50:00,16.43,16.5,16.43,16.45,31600.0,16.43,16.5,16.43,16.45,31600.0
2005-09-07 11:00:00,16.45,16.5,16.45,16.48,15600.0,16.45,16.5,16.45,16.48,15600.0
2005-09-07 11:10:00,16.48,16.48,16.48,16.48,7600.0,16.48,16.48,16.48,16.48,7600.0
2005-09-07 11:20:00,16.48,16.49,16.38,16.44,84000.0,16.48,16.49,16.38,16.44,84000.0
2005-09-07 11:30:00,16.46,16.46,16.42,16.42,2800.0,16.46,16.46,16.42,16.42,2800.0
2005-09-07 11:40:00,16.43,16.44,16.39,16.44,6400.0,16.43,16.44,16.39,16.44,6400.0
2005-09-07 11:50:00,16.44,16.44,16.42,16.44,7600.0,16.44,16.44,16.42,16.44,7600.0
2005-09-07 12:00:00,16.43,16.43,16.43,16.43,4000.0,16.43,16.43,16.43,16.43,4000.0
2005-09-07 12:10:00,16.43,16.45,16.43,16.45,4800.0,16.43,16.45,16.43,16.45,4800.0
2005-09-07 12:20:00,16.44,16.45,16.44,16.44,5200.0,16.44,16.45,16.44,16.44,5200.0
2005-09-07 12:30:00,16.44,16.44,16.44,16.44,0.0,16.44,16.44,16.44,16.44,0.0
2005-09-07 12:40:00,16.44,16.5,16.44,16.5,7600.0,16.44,16.5,16.44,16.5,7600.0
2005-09-07 12:50:00,16.47,16.5,16.47,16.5,11200.0,16.47,16.5,16.47,16.5,11200.0
2005-09-07 13:00:00,16.5,16.5,16.49,16.49,62000.0,16.5,16.5,16.49,16.49,62000.0
2005-09-07 13:10:00,16.48,16.48,16.46,16.46,800.0,16.48,16.48,16.46,16.46,800.0
2005-09-07 13:20:00,16.49,16.5,16.47,16.5,6400.0,16.49,16.5,16.47,16.5,6400.0
2005-09-07 13:30:00,16.49,16.49,16.47,16.48,4800.0,16.49,16.49,16.47,16.48,4800.0
2005-09-07 13:40:00,16.48,16.5,16.48,16.5,4800.0,16.48,16.5,16.48,16.5,4800.0
2005-09-07 13:50:00,16.5,16.5,16.49,16.49,14400.0,16.5,16.5,16.49,16.49,14400.0
2005-09-07 14:00:00,16.49,16.49,16.49,16.49,18800.0,16.49,16.49,16.49,16.49,18800.0
2005-09-07 14:10:00,16.49,16.49,16.49,16.49,1600.0,16.49,16.49,16.49,16.49,1600.0
2005-09-07 14:20:00,16.5,16.5,16.48,16.48,25200.0,16.5,16.5,16.48,16.48,25200.0
2005-09-07 14:30:00,16.48,16.48,16.46,16.46,3200.0,16.48,16.48,16.46,16.46,3200.0
2005-09-07 14:40:00,16.44,16.46,16.44,16.44,2000.0,16.44,16.46,16.44,16.44,2000.0
2005-09-07 14:50:00,16.45,16.45,16.45,16.45,4400.0,16.45,16.45,16.45,16.45,4400.0
2005-09-07 15:00:00,16.45,16.45,16.43,16.43,11200.0,16.45,16.45,16.43,16.43,11200.0
2005-09-07 15:10:00,16.43,16.45,16.43,16.45,6400.0,16.43,16.45,16.43,16.45,6400.0
2005-09-07 15:20:00,16.44,16.45,16.44,16.45,15600.0,16.44,16.45,16.44,16.45,15600.0
2005-09-07 15:30:00,16.45,16.45,16.42,16.42,13600.0,16.45,16.45,16.42,16.42,13600.0
2005-09-07 15:40:00,16.42,16.43,16.42,16.43,11200.0,16.42,16.43,16.42,16.43,11200.0
2005-09-07 15:50:00,16.43,16.5,16.43,16.49,55200.0,16.43,16.5,16.43,16.49,55200.0
2005-09-08 09:30:00,16.44,16.46,16.43,16.46,17600.0,16.44,16.46,16.43,16.46,17600.0
2005-09-08 09:40:00,16.41,16.47,16.41,16.47,14400.0,16.41,16.47,16.41,16.47,14400.0
2005-09-08 09:50:00,16.42,16.46,16.38,16.46,10400.0,16.42,16.46,16.38,16.46,10400.0
2005-09-08 10:00:00,16.46,16.46,16.43,16.43,12400.0,16.46,16.46,16.43,16.43,12400.0
2005-09-08 10:10:00,16.46,16.47,16.44,16.44,10400.0,16.46,16.47,16.44,16.44,10400.0
2005-09-08 10:20:00,16.44,16.44,16.44,16.44,6000.0,16.44,16.44,16.44,16.44,6000.0
2005-09-08 10:30:00,16.44,16.55,16.44,16.54,9600.0,16.44,16.55,16.44,16.54,9600.0
2005-09-08 10:40:00,16.55,16.71,16.48,16.68,35600.0,16.55,16.71,16.48,16.68,35600.0
2005-09-08 10:50:00,16.6,16.66,16.6,16.61,34000.0,16.6,16.66,16.6,16.61,34000.0
2005-09-08 11:00:00,16.61,16.61,16.6,16.61,9600.0,16.61,16.61,16.6,16.61,9600.0
2005-09-08 11:10:00,16.61,16.61,16.6,16.6,27600.0,16.61,16.61,16.6,16.6,27600.0
2005-09-08 11:20:00,16.59,16.6,16.53,16.56,18000.0,16.59,16.6,16.53,16.56,18000.0
2005-09-08 11:30:00,16.52,16.56,16.52,16.52,8800.0,16.52,16.56,16.52,16.52,8800.0
2005-09-08 11:40:00,16.55,16.55,16.52,16.52,2000.0,16.55,16.55,16.52,16.52,2000.0
2005-09-08 11:50:00,16.53,16.54,16.52,16.54,8400.0,16.53,16.54,16.52,16.54,8400.0
2005-09-08 12:00:00,16.53,16.56,16.53,16.56,3200.0,16.53,16.56,16.53,16.56,3200.0
2005-09-08 12:10:00,16.55,16.56,16.54,16.56,6800.0,16.55,16.56,16.54,16.56,6800.0
2005-09-08 12:20:00,16.56,16.56,16.55,16.55,5200.0,16.56,16.56,16.55,16.55,5200.0
2005-09-08 12:30:00,16.56,16.59,16.55,16.56,12400.0,16.56,16.59,16.55,16.56,12400.0
2005-09-08 12:40:00,16.58,16.58,16.56,16.56,1600.0,16.58,16.58,16.56,16.56,1600.0
2005-09-08 12:50:00,16.58,16.6,16.58,16.6,8000.0,16.58,16.6,16.58,16.6,8000.0
2005-09-08 13:00:00,16.6,16.64,16.6,16.62,19600.0,16.6,16.64,16.6,16.62,19600.0
2005-09-08 13:10:00,16.63,16.65,16.62,16.63,5600.0,16.63,16.65,16.62,16.63,5600.0
2005-09-08 13:20:00,16.66,16.66,16.64,16.65,5200.0,16.66,16.66,16.64,16.65,5200.0
2005-09-08 13:30:00,16.66,16.69,16.66,16.69,17600.0,16.66,16.69,16.66,16.69,17600.0
2005-09-08 13:40:00,16.68,16.7,16.68,16.68,10400.0,16.68,16.7,16.68,16.68,10400.0
2005-09-08 13:50:00,16.68,16.69,16.67,16.68,30800.0,16.68,16.69,16.67,16.68,30800.0
2005-09-08 14:00:00,16.68,16.69,16.67,16.69,8800.0,16.68,16.69,16.67,16.69,8800.0
2005-09-08 14:10:00,16.68,16.69,16.68,16.69,1600.0,16.68,16.69,16.68,16.69,1600.0
2005-09-08 14:20:00,16.68,16.69,16.68,16.68,6400.0,16.68,16.69,16.68,16.68,6400.0
2005-09-08 14:30:00,16.67,16.68,16.66,16.67,14800.0,16.67,16.68,16.66,16.67,14800.0
2005-09-08 14:40:00,16.67,16.71,16.67,16.68,32000.0,16.67,16.71,16.67,16.68,32000.0
2005-09-08 14:50:00,16.68,16.69,16.68,16.69,7200.0,16.68,16.69,16.68,16.69,7200.0
2005-09-08 15:00:00,16.68,16.68,16.68,16.68,28800.0,16.68,16.68,16.68,16.68,28800.0
2005-09-08 15:10:00,16.68,16.68,16.65,16.65,37200.0,16.68,16.68,16.65,16.65,37200.0
2005-09-08 15:20:00,16.65,16.67,16.64,16.66,29200.0,16.65,16.67,16.64,16.66,29200.0
2005-09-08 15:30:00,16.66,16.67,16.66,16.66,33600.0,16.66,16.67,16.66,16.66,33600.0
2005-09-08 15:40:00,16.66,16.67,16.65,16.66,62000.0,16.66,16.67,16.65,16.66,62000.0
2005-09-08 15:50:00,16.66,16.72,16.65,16.72,101600.0,16.66,16.72,16.65,16.72,101600.0
2005-09-09 09:30:00,16.62,16.71,16.62,16.68,19200.0,16.62,16.71,16.62,16.68,19200.0
2005-09-09 09:40:00,16.67,16.71,16.65,16.66,3600.0,16.67,16.71,16.65,16.66,3600.0
2005-09-09 09:50:00,16.63,16.65,16.63,16.65,2400.0,16.63,16.65,16.63,16.65,2400.0
2005-09-09 10:00:00,16.63,16.63,16.63,16.63,1200.0,16.63,16.63,16.63,16.63,1200.0
2005-09-09 10:10:00,16.64,16.68,16.63,16.68,4800.0,16.64,16.68,16.63,16.68,4800.0
2005-09-09 10:20:00,16.65,16.67,16.64,16.67,2400.0,16.65,16.67,16.64,16.67,2400.0
2005-09-09 10:30:00,16.67,16.69,16.65,16.68,12000.0,16.67,16.69,16.65,16.68,12000.0
2005-09-09 10:40:00,16.7,16.73,16.66,16.68,23200.0,16.7,16.73,16.66,16.68,23200.0
2005-09-09 10:50:00,16.7,16.71,16.68,16.71,12800.0,16.7,16.71,16.68,16.71,12800.0
2005-09-09 11:00:00,16.71,16.72,16.69,16.7,28800.0,16.71,16.72,16.69,16.7,28800.0
2005-09-09 11:10:00,16.7,16.7,16.7,16.7,16400.0,16.7,16.7,16.7,16.7,16400.0
2005-09-09 11:20:00,16.7,16.74,16.69,16.74,24000.0,16.7,16.74,16.69,16.74,24000.0
2005-09-09 11:30:00,16.75,16.79,16.75,16.78,38000.0,16.75,16.79,16.75,16.78,38000.0
2005-09-09 11:40:00,16.76,16.8,16.74,16.74,20400.0,16.76,16.8,16.74,16.74,20400.0
2005-09-09 11:50:00,16.74,16.75,16.74,16.75,5200.0,16.74,16.75,16.74,16.75,5200.0
2005-09-09 12:00:00,16.75,16.75,16.74,16.74,2800.0,16.75,16.75,16.74,16.74,2800.0
2005-09-09 12:10:00,16.75,16.76,16.74,16.74,12400.0,16.75,16.76,16.74,16.74,12400.0
2005-09-09 12:20:00,16.74,16.75,16.74,16.75,9200.0,16.74,16.75,16.74,16.75,9200.0
2005-09-09 12:30:00,16.75,16.77,16.74,16.74,15200.0,16.75,16.77,16.74,16.74,15200.0
2005-09-09 12:40:00,16.75,16.79,16.75,16.75,15600.0,16.75,16.79,16.75,16.75,15600.0
2005-09-09 12:50:00,16.75,16.75,16.72,16.74,18400.0,16.75,16.75,16.72,16.74,18400.0
2005-09-09 13:00:00,16.74,16.75,16.72,16.73,6000.0,16.74,16.75,16.72,16.73,6000.0
2005-09-09 13:10:00,16.74,16.75,16.72,16.75,12000.0,16.74,16.75,16.72,16.75,12000.0
2005-09-09 13:20:00,16.76,16.77,16.75,16.75,8400.0,16.76,16.77,16.75,16.75,8400.0
2005-09-09 13:30:00,16.75,16.75,16.73,16.73,3200.0,16.75,16.75,16.73,16.73,3200.0
2005-09-09 13:40:00,16.73,16.76,16.73,16.76,6400.0,16.73,16.76,16.73,16.76,6400.0
2005-09-09 13:50:00,16.78,16.78,16.76,16.76,1600.0,16.78,16.78,16.76,16.76,1600.0
2005-09-09 14:00:00,16.75,16.75,16.74,16.74,16400.0,16.75,16.75,16.74,16.74,16400.0
2005-09-09 14:10:00,16.74,16.75,16.74,16.74,13200.0,16.74,16.75,16.74,16.74,13200.0
2005-09-09 14:20:00,16.74,16.75,16.74,16.74,5200.0,16.74,16.75,16.74,16.74,5200.0
2005-09-09 14:30:00,16.74,16.74,16.74,16.74,6400.0,16.74,16.74,16.74,16.74,6400.0
2005-09-09 14:40:00,16.74,16.75,16.73,16.74,22000.0,16.74,16.75,16.73,16.74,22000.0
2005-09-09 14:50:00,16.75,16.77,16.75,16.75,20400.0,16.75,16.77,16.75,16.75,20400.0
2005-09-09 15:00:00,16.77,16.77,16.75,16.75,8000.0,16.77,16.77,16.75,16.75,8000.0
2005-09-09 15:10:00,16.75,16.77,16.75,16.76,15200.0,16.75,16.77,16.75,16.76,15200.0
2005-09-09 15:20:00,16.76,16.77,16.76,16.77,7600.0,16.76,16.77,16.76,16.77,7600.0
2005-09-09 15:30:00,16.77,16.78,16.76,16.77,9600.0,16.77,16.78,16.76,16.77,9600.0
2005-09-09 15:40:00,16.77,16.83,16.77,16.81,38400.0,16.77,16.83,16.77,16.81,38400.0
2005-09-09 15:50:00,16.8,16.81,16.73,16.8,37200.0,16.8,16.81,16.73,16.8,37200.0
2005-09-12 09:30:00,16.74,16.83,16.7,16.82,13200.0,16.74,16.83,16.7,16.82,13200.0
2005-09-12 09:40:00,16.75,16.9,16.75,16.9,8000.0,16.75,16.9,16.75,16.9,8000.0
2005-09-12 09:50:00,16.89,16.93,16.89,16.91,8000.0,16.89,16.93,16.89,16.91,8000.0
2005-09-12 10:00:00,16.91,16.93,16.89,16.91,13600.0,16.91,16.93,16.89,16.91,13600.0
2005-09-12 10:10:00,16.9,16.9,16.79,16.79,20000.0,16.9,16.9,16.79,16.79,20000.0
2005-09-12 10:20:00,16.8,16.86,16.8,16.86,4000.0,16.8,16.86,16.8,16.86,4000.0
2005-09-12 10:30:00,16.84,16.86,16.84,16.86,7600.0,16.84,16.86,16.84,16.86,7600.0
2005-09-12 10:40:00,16.86,16.86,16.86,16.86,2800.0,16.86,16.86,16.86,16.86,2800.0
2005-09-12 10:50:00,16.87,16.91,16.87,16.91,4000.0,16.87,16.91,16.87,16.91,4000.0
2005-09-12 11:00:00,16.88,16.88,16.85,16.85,4000.0,16.88,16.88,16.85,16.85,4000.0
2005-09-12 11:10:00,16.85,16.85,16.82,16.82,6400.0,16.85,16.85,16.82,16.82,6400.0
2005-09-12 11:20:00,16.83,16.88,16.83,16.88,6400.0,16.83,16.88,16.83,16.88,6400.0
2005-09-12 11:30:00,16.88,16.89,16.88,16.88,3600.0,16.88,16.89,16.88,16.88,3600.0
2005-09-12 11:40:00,16.88,16.88,16.87,16.88,6400.0,16.88,16.88,16.87,16.88,6400.0
2005-09-12 11:50:00,16.9,16.91,16.9,16.91,2000.0,16.9,16.91,16.9,16.91,2000.0
2005-09-12 12:00:00,16.91,16.91,16.91,16.91,2400.0,16.91,16.91,16.91,16.91,2400.0
2005-09-12 12:10:00,16.9,16.93,16.87,16.9,45200.0,16.9,16.93,16.87,16.9,45200.0
2005-09-12 12:20:00,16.89,16.91,16.89,16.91,2400.0,16.89,16.91,16.89,16.91,2400.0
2005-09-12 12:30:00,16.91,16.91,16.88,16.88,2000.0,16.91,16.91,16.88,16.88,2000.0
2005-09-12 12:40:00,16.88,16.9,16.85,16.88,19200.0,16.88,16.9,16.85,16.88,19200.0
2005-09-12 12:50:00,16.87,16.91,16.85,16.85,43200.0,16.87,16.91,16.85,16.85,43200.0
2005-09-12 13:00:00,16.88,16.9,16.88,16.9,3200.0,16.88,16.9,16.88,16.9,3200.0
2005-09-12 13:10:00,16.88,16.89,16.88,16.89,2000.0,16.88,16.89,16.88,16.89,2000.0
2005-09-12 13:20:00,16.86,16.86,16.86,16.86,16000.0,16.86,16.86,16.86,16.86,16000.0
2005-09-12 13:30:00,16.86,16.87,16.86,16.86,4400.0,16.86,16.87,16.86,16.86,4400.0
2005-09-12 13:40:00,16.86,16.86,16.85,16.85,4800.0,16.86,16.86,16.85,16.85,4800.0
2005-09-12 13:50:00,16.86,16.86,16.86,16.86,3600.0,16.86,16.86,16.86,16.86,3600.0
2005-09-12 14:00:00,16.85,16.85,16.82,16.85,9200.0,16.85,16.85,16.82,16.85,9200.0
2005-09-12 14:10:00,16.87,16.9,16.87,16.9,2400.0,16.87,16.9,16.87,16.9,2400.0
2005-09-12 14:20:00,16.91,16.92,16.89,16.92,7600.0,16.91,16.92,16.89,16.92,7600.0
2005-09-12 14:30:00,16.91,16.93,16.91,16.92,10000.0,16.91,16.93,16.91,16.92,10000.0
2005-09-12 14:40:00,16.92,16.99,16.92,16.98,28800.0,16.92,16.99,16.92,16.98,28800.0
2005-09-12 14:50:00,16.98,16.99,16.97,16.99,21200.0,16.98,16.99,16.97,16.99,21200.0
2005-09-12 15:00:00,16.99,16.99,16.97,16.98,10000.0,16.99,16.99,16.97,16.98,10000.0
2005-09-12 15:10:00,16.98,16.98,16.97,16.98,9200.0,16.98,16.98,16.97,16.98,9200.0
2005-09-12 15:20:00,16.99,16.99,16.95,16.95,34800.0,16.99,16.99,16.95,16.95,34800.0
2005-09-12 15:30:00,16.95,16.95,16.85,16.9,34000.0,16.95,16.95,16.85,16.9,34000.0
2005-09-12 15:40:00,16.88,16.93,16.88,16.91,24400.0,16.88,16.93,16.88,16.91,24400.0
2005-09-12 15:50:00,16.9,16.94,16.89,16.89,37200.0,16.9,16.94,16.89,16.89,37200.0
2005-09-13 09:30:00,16.82,16.84,16.8,16.84,8400.0,16.82,16.84,16.8,16.84,8400.0
2005-09-13 09:40:00,16.84,16.84,16.83,16.83,1600.0,16.84,16.84,16.83,16.83,1600.0
2005-09-13 09:50:00,16.88,16.88,16.86,16.86,1600.0,16.88,16.88,16.86,16.86,1600.0
2005-09-13 10:00:00,16.84,16.84,16.83,16.83,3600.0,16.84,16.84,16.83,16.83,3600.0
2005-09-13 10:10:00,16.84,16.85,16.84,16.85,2800.0,16.84,16.85,16.84,16.85,2800.0
2005-09-13 10:20:00,16.88,16.94,16.88,16.92,13600.0,16.88,16.94,16.88,16.92,13600.0
2005-09-13 10:30:00,16.88,16.88,16.85,16.86,6400.0,16.88,16.88,16.85,16.86,6400.0
2005-09-13 10:40:00,16.86,16.88,16.86,16.87,2800.0,16.86,16.88,16.86,16.87,2800.0
2005-09-13 10:50:00,16.88,16.88,16.88,16.88,2400.0,16.88,16.88,16.88,16.88,2400.0
2005-09-13 11:00:00,16.9,16.9,16.84,16.89,34000.0,16.9,16.9,16.84,16.89,34000.0
2005-09-13 11:10:00,16.9,16.93,16.88,16.9,22000.0,16.9,16.93,16.88,16.9,22000.0
2005-09-13 11:20:00,16.9,16.93,16.88,16.9,11200.0,16.9,16.93,16.88,16.9,11200.0
2005-09-13 11:30:00,16.91,16.95,16.9,16.92,14800.0,16.91,16.95,16.9,16.92,14800.0
2005-09-13 11:40:00,16.91,16.92,16.91,16.92,26400.0,16.91,16.92,16.91,16.92,26400.0
2005-09-13 11:50:00,16.92,16.96,16.91,16.91,16400.0,16.92,16.96,16.91,16.91,16400.0
2005-09-13 12:00:00,16.91,16.93,16.91,16.93,18000.0,16.91,16.93,16.91,16.93,18000.0
2005-09-13 12:10:00,16.92,16.93,16.91,16.91,14400.0,16.92,16.93,16.91,16.91,14400.0
2005-09-13 12:20:00,16.91,16.91,16.86,16.86,18800.0,16.91,16.91,16.86,16.86,18800.0
2005-09-13 12:30:00,16.86,16.86,16.86,16.86,14800.0,16.86,16.86,16.86,16.86,14800.0
2005-09-13 12:40:00,16.86,16.86,16.81,16.84,31600.0,16.86,16.86,16.81,16.84,31600.0
2005-09-13 12:50:00,16.84,16.86,16.84,16.84,44800.0,16.84,16.86,16.84,16.84,44800.0
2005-09-13 13:00:00,16.84,16.86,16.84,16.86,28000.0,16.84,16.86,16.84,16.86,28000.0
2005-09-13 13:10:00,16.84,16.86,16.84,16.85,11200.0,16.84,16.86,16.84,16.85,11200.0
2005-09-13 13:20:00,16.85,16.86,16.82,16.82,22000.0,16.85,16.86,16.82,16.82,22000.0
2005-09-13 13:30:00,16.82,16.82,16.76,16.79,8000.0,16.82,16.82,16.76,16.79,8000.0
2005-09-13 13:40:00,16.79,16.82,16.79,16.81,10000.0,16.79,16.82,16.79,16.81,10000.0
2005-09-13 13:50:00,16.81,16.82,16.81,16.81,8800.0,16.81,16.82,16.81,16.81,8800.0
2005-09-13 14:00:00,16.81,16.81,16.72,16.75,25200.0,16.81,16.81,16.72,16.75,25200.0
2005-09-13 14:10:00,16.75,16.8,16.73,16.75,36000.0,16.75,16.8,16.73,16.75,36000.0
2005-09-13 14:20:00,16.75,16.82,16.75,16.8,10400.0,16.75,16.82,16.75,16.8,10400.0
2005-09-13 14:30:00,16.8,16.82,16.79,16.82,14400.0,16.8,16.82,16.79,16.82,14400.0
2005-09-13 14:40:00,16.82,16.84,16.81,16.81,10400.0,16.82,16.84,16.81,16.81,10400.0
2005-09-13 14:50:00,16.81,16.84,16.78,16.78,31600.0,16.81,16.84,16.78,16.78,31600.0
2005-09-13 15:00:00,16.77,16.77,16.71,16.75,18000.0,16.77,16.77,16.71,16.75,18000.0
2005-09-13 15:10:00,16.75,16.75,16.74,16.74,14400.0,16.75,16.75,16.74,16.74,14400.0
2005-09-13 15:20:00,16.74,16.74,16.69,16.69,20000.0,16.74,16.74,16.69,16.69,20000.0
2005-09-13 15:30:00,16.69,16.7,16.63,16.63,21600.0,16.69,16.7,16.63,16.63,21600.0
2005-09-13 15:40:00,16.64,16.71,16.61,16.71,26400.0,16.64,16.71,16.61,16.71,26400.0
2005-09-13 15:50:00,16.71,16.71,16.66,16.66,31600.0,16.71,16.71,16.66,16.66,31600.0
2005-09-14 09:30:00,16.67,16.69,16.64,16.64,7200.0,16.67,16.69,16.64,16.64,7200.0
2005-09-14 09:40:00,16.61,16.62,16.61,16.61,6800.0,16.61,16.62,16.61,16.61,6800.0
2005-09-14 09:50:00,16.61,16.61,16.49,16.49,17200.0,16.61,16.61,16.49,16.49,17200.0
2005-09-14 10:00:00,16.53,16.66,16.49,16.61,11200.0,16.53,16.66,16.49,16.61,11200.0
2005-09-14 10:10:00,16.59,16.59,16.59,16.59,1600.0,16.59,16.59,16.59,16.59,1600.0
2005-09-14 10:20:00,16.59,16.65,16.56,16.61,4800.0,16.59,16.65,16.56,16.61,4800.0
2005-09-14 10:30:00,16.62,16.62,16.62,16.62,400.0,16.62,16.62,16.62,16.62,400.0
2005-09-14 10:40:00,16.59,16.59,16.58,16.58,2800.0,16.59,16.59,16.58,16.58,2800.0
2005-09-14 10:50:00,16.58,16.58,16.58,16.58,4000.0,16.58,16.58,16.58,16.58,4000.0
2005-09-14 11:00:00,16.58,16.58,16.53,16.55,20000.0,16.58,16.58,16.53,16.55,20000.0
2005-09-14 11:10:00,16.57,16.6,16.57,16.6,5200.0,16.57,16.6,16.57,16.6,5200.0
2005-09-14 11:20:00,16.59,16.6,16.58,16.58,2800.0,16.59,16.6,16.58,16.58,2800.0
2005-09-14 11:30:00,16.58,16.61,16.58,16.6,6000.0,16.58,16.61,16.58,16.6,6000.0
2005-09-14 11:40:00,16.61,16.64,16.59,16.61,4800.0,16.61,16.64,16.59,16.61,4800.0
2005-09-14 11:50:00,16.63,16.65,16.6,16.61,4800.0,16.63,16.65,16.6,16.61,4800.0
2005-09-14 12:00:00,16.6,16.62,16.6,16.61,5600.0,16.6,16.62,16.6,16.61,5600.0
2005-09-14 12:10:00,16.6,16.62,16.6,16.61,4800.0,16.6,16.62,16.6,16.61,4800.0
2005-09-14 12:20:00,16.62,16.65,16.61,16.61,4400.0,16.62,16.65,16.61,16.61,4400.0
2005-09-14 12:30:00,16.6,16.61,16.6,16.6,13600.0,16.6,16.61,16.6,16.6,13600.0
2005-09-14 12:40:00,16.59,16.59,16.59,16.59,8000.0,16.59,16.59,16.59,16.59,8000.0
2005-09-14 12:50:00,16.59,16.6,16.59,16.59,4800.0,16.59,16.6,16.59,16.59,4800.0
2005-09-14 13:00:00,16.59,16.6,16.59,16.6,14800.0,16.59,16.6,16.59,16.6,14800.0
2005-09-14 13:10:00,16.59,16.6,16.59,16.59,8000.0,16.59,16.6,16.59,16.59,8000.0
2005-09-14 13:20:00,16.59,16.6,16.52,16.6,35200.0,16.59,16.6,16.52,16.6,35200.0
2005-09-14 13:30:00,16.59,16.6,16.59,16.59,5200.0,16.59,16.6,16.59,16.59,5200.0
2005-09-14 13:40:00,16.59,16.6,16.58,16.59,4000.0,16.59,16.6,16.58,16.59,4000.0
2005-09-14 13:50:00,16.59,16.65,16.59,16.65,6800.0,16.59,16.65,16.59,16.65,6800.0
2005-09-14 14:00:00,16.65,16.71,16.63,16.67,19200.0,16.65,16.71,16.63,16.67,19200.0
2005-09-14 14:10:00,16.67,16.69,16.58,16.59,8400.0,16.67,16.69,16.58,16.59,8400.0
2005-09-14 14:20:00,16.59,16.72,16.59,16.69,10400.0,16.59,16.72,16.59,16.69,10400.0
2005-09-14 14:30:00,16.71,16.72,16.65,16.69,16800.0,16.71,16.72,16.65,16.69,16800.0
2005-09-14 14:40:00,16.69,16.69,16.65,16.65,8000.0,16.69,16.69,16.65,16.65,8000.0
2005-09-14 14:50:00,16.65,16.71,16.65,16.71,12400.0,16.65,16.71,16.65,16.71,12400.0
2005-09-14 15:00:00,16.69,16.69,16.67,16.67,6800.0,16.69,16.69,16.67,16.67,6800.0
2005-09-14 15:10:00,16.67,16.67,16.66,16.66,9200.0,16.67,16.67,16.66,16.66,9200.0
2005-09-14 15:20:00,16.66,16.68,16.66,16.66,14000.0,16.66,16.68,16.66,16.66,14000.0
2005-09-14 15:30:00,16.66,16.68,16.66,16.67,9600.0,16.66,16.68,16.66,16.67,9600.0
2005-09-14 15:40:00,16.66,16.67,16.66,16.66,8400.0,16.66,16.67,16.66,16.66,8400.0
2005-09-14 15:50:00,16.67,16.67,16.62,16.64,13200.0,16.67,16.67,16.62,16.64,13200.0
2005-09-15 09:30:00,16.65,16.66,16.61,16.61,3200.0,16.65,16.66,16.61,16.61,3200.0
2005-09-15 09:40:00,16.61,16.67,16.59,16.67,6800.0,16.61,16.67,16.59,16.67,6800.0
2005-09-15 09:50:00,16.69,16.69,16.69,16.69,800.0,16.69,16.69,16.69,16.69,800.0
2005-09-15 10:00:00,16.64,16.64,16.63,16.63,7200.0,16.64,16.64,16.63,16.63,7200.0
2005-09-15 10:10:00,16.64,16.65,16.64,16.65,3200.0,16.64,16.65,16.64,16.65,3200.0
2005-09-15 10:20:00,16.64,16.64,16.61,16.61,1600.0,16.64,16.64,16.61,16.61,1600.0
2005-09-15 10:30:00,16.65,16.67,16.65,16.67,2000.0,16.65,16.67,16.65,16.67,2000.0
2005-09-15 10:40:00,16.64,16.68,16.64,16.68,1600.0,16.64,16.68,16.64,16.68,1600.0
2005-09-15 10:50:00,16.68,16.72,16.65,16.72,11200.0,16.68,16.72,16.65,16.72,11200.0
2005-09-15 11:00:00,16.71,16.76,16.71,16.76,11600.0,16.71,16.76,16.71,16.76,11600.0
2005-09-15 11:10:00,16.77,16.77,16.7,16.71,30800.0,16.77,16.77,16.7,16.71,30800.0
2005-09-15 11:20:00,16.71,16.71,16.71,16.71,800.0,16.71,16.71,16.71,16.71,800.0
2005-09-15 11:30:00,16.71,16.71,16.71,16.71,2400.0,16.71,16.71,16.71,16.71,2400.0
2005-09-15 11:40:00,16.72,16.73,16.71,16.71,2800.0,16.72,16.73,16.71,16.71,2800.0
2005-09-15 11:50:00,16.71,16.71,16.71,16.71,0.0,16.71,16.71,16.71,16.71,0.0
2005-09-15 12:00:00,16.72,16.73,16.72,16.73,3600.0,16.72,16.73,16.72,16.73,3600.0
2005-09-15 12:10:00,16.71,16.72,16.71,16.72,12000.0,16.71,16.72,16.71,16.72,12000.0
2005-09-15 12:20:00,16.74,16.74,16.74,16.74,800.0,16.74,16.74,16.74,16.74,800.0
2005-09-15 12:30:00,16.72,16.72,16.72,16.72,800.0,16.72,16.72,16.72,16.72,800.0
2005-09-15 12:40:00,16.72,16.72,16.72,16.72,0.0,16.72,16.72,16.72,16.72,0.0
2005-09-15 12:50:00,16.7,16.7,16.68,16.68,16000.0,16.7,16.7,16.68,16.68,16000.0
2005-09-15 13:00:00,16.69,16.7,16.69,16.69,19200.0,16.69,16.7,16.69,16.69,19200.0
2005-09-15 13:10:00,16.7,16.73,16.7,16.7,18800.0,16.7,16.73,16.7,16.7,18800.0
2005-09-15 13:20:00,16.71,16.72,16.71,16.71,3200.0,16.71,16.72,16.71,16.71,3200.0
2005-09-15 13:30:00,16.72,16.73,16.72,16.73,800.0,16.72,16.73,16.72,16.73,800.0
2005-09-15 13:40:00,16.73,16.73,16.73,16.73,0.0,16.73,16.73,16.73,16.73,0.0
2005-09-15 13:50:00,16.74,16.74,16.74,16.74,800.0,16.74,16.74,16.74,16.74,800.0
2005-09-15 14:00:00,16.73,16.73,16.73,16.73,2000.0,16.73,16.73,16.73,16.73,2000.0
2005-09-15 14:10:00,16.75,16.75,16.75,16.75,6000.0,16.75,16.75,16.75,16.75,6000.0
2005-09-15 14:20:00,16.75,16.76,16.75,16.76,6400.0,16.75,16.76,16.75,16.76,6400.0
2005-09-15 14:30:00,16.76,16.79,16.76,16.78,10800.0,16.76,16.79,16.76,16.78,10800.0
2005-09-15 14:40:00,16.77,16.78,16.77,16.77,17600.0,16.77,16.78,16.77,16.77,17600.0
2005-09-15 14:50:00,16.78,16.78,16.77,16.78,4000.0,16.78,16.78,16.77,16.78,4000.0
2005-09-15 15:00:00,16.78,16.78,16.76,16.78,18400.0,16.78,16.78,16.76,16.78,18400.0
2005-09-15 15:10:00,16.78,16.78,16.78,16.78,10400.0,16.78,16.78,16.78,16.78,10400.0
2005-09-15 15:20:00,16.78,16.78,16.78,16.78,5200.0,16.78,16.78,16.78,16.78,5200.0
2005-09-15 15:30:00,16.77,16.78,16.77,16.78,6800.0,16.77,16.78,16.77,16.78,6800.0
2005-09-15 15:40:00,16.78,16.78,16.73,16.74,25200.0,16.78,16.78,16.73,16.74,25200.0
2005-09-15 15:50:00,16.75,16.79,16.75,16.79,23600.0,16.75,16.79,16.75,16.79,23600.0
2005-09-16 09:30:00,16.79,16.84,16.71,16.78,20000.0,16.79,16.84,16.71,16.78,20000.0
2005-09-16 09:40:00,16.77,16.77,16.77,16.77,400.0,16.77,16.77,16.77,16.77,400.0
2005-09-16 09:50:00,16.76,16.77,16.76,16.77,1200.0,16.76,16.77,16.76,16.77,1200.0
2005-09-16 10:00:00,16.77,16.86,16.77,16.86,5600.0,16.77,16.86,16.77,16.86,5600.0
2005-09-16 10:10:00,16.86,16.89,16.85,16.86,14000.0,16.86,16.89,16.85,16.86,14000.0
2005-09-16 10:20:00,16.86,16.86,16.84,16.85,6400.0,16.86,16.86,16.84,16.85,6400.0
2005-09-16 10:30:00,16.85,16.86,16.85,16.85,4000.0,16.85,16.86,16.85,16.85,4000.0
2005-09-16 10:40:00,16.85,16.86,16.85,16.86,2400.0,16.85,16.86,16.85,16.86,2400.0
2005-09-16 10:50:00,16.88,16.88,16.88,16.88,400.0,16.88,16.88,16.88,16.88,400.0
2005-09-16 11:00:00,16.88,16.88,16.85,16.85,13600.0,16.88,16.88,16.85,16.85,13600.0
2005-09-16 11:10:00,16.84,16.84,16.84,16.84,1200.0,16.84,16.84,16.84,16.84,1200.0
2005-09-16 11:20:00,16.86,16.86,16.84,16.84,6800.0,16.86,16.86,16.84,16.84,6800.0
2005-09-16 11:30:00,16.85,16.85,16.84,16.85,7600.0,16.85,16.85,16.84,16.85,7600.0
2005-09-16 11:40:00,16.85,16.85,16.84,16.84,9600.0,16.85,16.85,16.84,16.84,9600.0
2005-09-16 11:50:00,16.86,16.86,16.84,16.84,5200.0,16.86,16.86,16.84,16.84,5200.0
2005-09-16 12:00:00,16.83,16.84,16.83,16.83,1200.0,16.83,16.84,16.83,16.83,1200.0
2005-09-16 12:10:00,16.84,16.84,16.84,16.84,400.0,16.84,16.84,16.84,16.84,400.0
2005-09-16 12:20:00,16.84,16.84,16.84,16.84,800.0,16.84,16.84,16.84,16.84,800.0
2005-09-16 12:30:00,16.86,16.86,16.86,16.86,800.0,16.86,16.86,16.86,16.86,800.0
2005-09-16 12:40:00,16.86,16.86,16.86,16.86,0.0,16.86,16.86,16.86,16.86,0.0
2005-09-16 12:50:00,16.85,16.85,16.84,16.84,800.0,16.85,16.85,16.84,16.84,800.0
2005-09-16 13:00:00,16.85,16.85,16.85,16.85,4000.0,16.85,16.85,16.85,16.85,4000.0
2005-09-16 13:10:00,16.85,16.85,16.84,16.84,2400.0,16.85,16.85,16.84,16.84,2400.0
2005-09-16 13:20:00,16.84,16.84,16.84,16.84,0.0,16.84,16.84,16.84,16.84,0.0
2005-09-16 13:30:00,16.84,16.85,16.84,16.84,13200.0,16.84,16.85,16.84,16.84,13200.0
2005-09-16 13:40:00,16.84,16.85,16.84,16.84,6800.0,16.84,16.85,16.84,16.84,6800.0
2005-09-16 13:50:00,16.84,16.84,16.84,16.84,400.0,16.84,16.84,16.84,16.84,400.0
2005-09-16 14:00:00,16.84,16.85,16.84,16.85,6000.0,16.84,16.85,16.84,16.85,6000.0
2005-09-16 14:10:00,16.85,16.85,16.84,16.84,14000.0,16.85,16.85,16.84,16.84,14000.0
2005-09-16 14:20:00,16.85,16.85,16.85,16.85,6000.0,16.85,16.85,16.85,16.85,6000.0
2005-09-16 14:30:00,16.84,16.85,16.84,16.85,1200.0,16.84,16.85,16.84,16.85,1200.0
2005-09-16 14:40:00,16.85,16.85,16.84,16.84,5200.0,16.85,16.85,16.84,16.84,5200.0
2005-09-16 14:50:00,16.84,16.85,16.84,16.84,3600.0,16.84,16.85,16.84,16.84,3600.0
2005-09-16 15:00:00,16.84,16.85,16.84,16.85,4000.0,16.84,16.85,16.84,16.85,4000.0
2005-09-16 15:10:00,16.85,16.85,16.85,16.85,1200.0,16.85,16.85,16.85,16.85,1200.0
2005-09-16 15:20:00,16.85,16.86,16.85,16.85,13200.0,16.85,16.86,16.85,16.85,13200.0
2005-09-16 15:30:00,16.85,16.86,16.85,16.85,7200.0,16.85,16.86,16.85,16.85,7200.0
2005-09-16 15:40:00,16.85,16.85,16.81,16.85,30400.0,16.85,16.85,16.81,16.85,30400.0
2005-09-16 15:50:00,16.85,16.86,16.83,16.86,42000.0,16.85,16.86,16.83,16.86,42000.0
2005-09-19 09:30:00,16.8,16.9,16.8,16.82,10000.0,16.8,16.9,16.8,16.82,10000.0
2005-09-19 09:40:00,16.81,16.86,16.81,16.82,9600.0,16.81,16.86,16.81,16.82,9600.0
2005-09-19 09:50:00,16.82,16.82,16.72,16.74,10000.0,16.82,16.82,16.72,16.74,10000.0
2005-09-19 10:00:00,16.72,16.72,16.7,16.7,6400.0,16.72,16.72,16.7,16.7,6400.0
2005-09-19 10:10:00,16.69,16.69,16.52,16.62,24800.0,16.69,16.69,16.52,16.62,24800.0
2005-09-19 10:20:00,16.59,16.63,16.55,16.59,12000.0,16.59,16.63,16.55,16.59,12000.0
2005-09-19 10:30:00,16.6,16.64,16.56,16.62,10000.0,16.6,16.64,16.56,16.62,10000.0
2005-09-19 10:40:00,16.62,16.7,16.62,16.7,4800.0,16.62,16.7,16.62,16.7,4800.0
2005-09-19 10:50:00,16.68,16.68,16.66,16.67,11600.0,16.68,16.68,16.66,16.67,11600.0
2005-09-19 11:00:00,16.63,16.64,16.62,16.64,14800.0,16.63,16.64,16.62,16.64,14800.0
2005-09-19 11:10:00,16.63,16.65,16.63,16.65,800.0,16.63,16.65,16.63,16.65,800.0
2005-09-19 11:20:00,16.65,16.67,16.63,16.66,4000.0,16.65,16.67,16.63,16.66,4000.0
2005-09-19 11:30:00,16.65,16.71,16.65,16.68,4000.0,16.65,16.71,16.65,16.68,4000.0
2005-09-19 11:40:00,16.65,16.71,16.65,16.68,18400.0,16.65,16.71,16.65,16.68,18400.0
2005-09-19 11:50:00,16.65,16.68,16.65,16.66,2800.0,16.65,16.68,16.65,16.66,2800.0
2005-09-19 12:00:00,16.67,16.67,16.63,16.66,2800.0,16.67,16.67,16.63,16.66,2800.0
2005-09-19 12:10:00,16.66,16.68,16.66,16.68,800.0,16.66,16.68,16.66,16.68,800.0
2005-09-19 12:20:00,16.65,16.67,16.65,16.67,1200.0,16.65,16.67,16.65,16.67,1200.0
2005-09-19 12:30:00,16.64,16.65,16.64,16.65,2400.0,16.64,16.65,16.64,16.65,2400.0
2005-09-19 12:40:00,16.65,16.67,16.65,16.67,1600.0,16.65,16.67,16.65,16.67,1600.0
2005-09-19 12:50:00,16.67,16.68,16.67,16.68,1600.0,16.67,16.68,16.67,16.68,1600.0
2005-09-19 13:00:00,16.68,16.68,16.68,16.68,800.0,16.68,16.68,16.68,16.68,800.0
2005-09-19 13:10:00,16.68,16.68,16.67,16.68,2400.0,16.68,16.68,16.67,16.68,2400.0
2005-09-19 13:20:00,16.68,16.68,16.66,16.66,1600.0,16.68,16.68,16.66,16.66,1600.0
2005-09-19 13:30:00,16.66,16.66,16.66,16.66,0.0,16.66,16.66,16.66,16.66,0.0
2005-09-19 13:40:00,16.65,16.66,16.65,16.65,13200.0,16.65,16.66,16.65,16.65,13200.0
2005-09-19 13:50:00,16.64,16.65,16.64,16.65,1600.0,16.64,16.65,16.64,16.65,1600.0
2005-09-19 14:00:00,16.65,16.67,16.64,16.64,3600.0,16.65,16.67,16.64,16.64,3600.0
2005-09-19 14:10:00,16.64,16.64,16.64,16.64,4400.0,16.64,16.64,16.64,16.64,4400.0
2005-09-19 14:20:00,16.64,16.65,16.6,16.61,13600.0,16.64,16.65,16.6,16.61,13600.0
2005-09-19 14:30:00,16.6,16.64,16.6,16.61,25600.0,16.6,16.64,16.6,16.61,25600.0
2005-09-19 14:40:00,16.63,16.63,16.61,16.61,2000.0,16.63,16.63,16.61,16.61,2000.0
2005-09-19 14:50:00,16.62,16.62,16.6,16.61,6400.0,16.62,16.62,16.6,16.61,6400.0
2005-09-19 15:00:00,16.62,16.65,16.61,16.63,14000.0,16.62,16.65,16.61,16.63,14000.0
2005-09-19 15:10:00,16.63,16.65,16.62,16.62,9600.0,16.63,16.65,16.62,16.62,9600.0
2005-09-19 15:20:00,16.63,16.64,16.62,16.63,13600.0,16.63,16.64,16.62,16.63,13600.0
2005-09-19 15:30:00,16.64,16.67,16.62,16.65,16800.0,16.64,16.67,16.62,16.65,16800.0
2005-09-19 15:40:00,16.65,16.71,16.65,16.66,6800.0,16.65,16.71,16.65,16.66,6800.0
2005-09-19 15:50:00,16.66,16.66,16.65,16.66,9600.0,16.66,16.66,16.65,16.66,9600.0
2005-09-20 09:30:00,16.63,16.63,16.59,16.59,10000.0,16.63,16.63,16.59,16.59,10000.0
2005-09-20 09:40:00,16.63,16.66,16.61,16.61,1600.0,16.63,16.66,16.61,16.61,1600.0
2005-09-20 09:50:00,16.61,16.61,16.61,16.61,0.0,16.61,16.61,16.61,16.61,0.0
2005-09-20 10:00:00,16.61,16.61,16.61,16.61,0.0,16.61,16.61,16.61,16.61,0.0
2005-09-20 10:10:00,16.61,16.61,16.57,16.57,2000.0,16.61,16.61,16.57,16.57,2000.0
2005-09-20 10:20:00,16.59,16.59,16.57,16.58,66800.0,16.59,16.59,16.57,16.58,66800.0
2005-09-20 10:30:00,16.61,16.65,16.61,16.64,9200.0,16.61,16.65,16.61,16.64,9200.0
2005-09-20 10:40:00,16.64,16.64,16.64,16.64,2800.0,16.64,16.64,16.64,16.64,2800.0
2005-09-20 10:50:00,16.64,16.64,16.64,16.64,4000.0,16.64,16.64,16.64,16.64,4000.0
2005-09-20 11:00:00,16.67,16.7,16.67,16.68,6400.0,16.67,16.7,16.67,16.68,6400.0
2005-09-20 11:10:00,16.68,16.69,16.68,16.68,1600.0,16.68,16.69,16.68,16.68,1600.0
2005-09-20 11:20:00,16.69,16.69,16.68,16.68,1600.0,16.69,16.69,16.68,16.68,1600.0
2005-09-20 11:30:00,16.69,16.69,16.68,16.68,3600.0,16.69,16.69,16.68,16.68,3600.0
2005-09-20 11:40:00,16.68,16.68,16.68,16.68,1200.0,16.68,16.68,16.68,16.68,1200.0
2005-09-20 11:50:00,16.69,16.7,16.69,16.7,800.0,16.69,16.7,16.69,16.7,800.0
2005-09-20 12:00:00,16.7,16.7,16.69,16.69,1200.0,16.7,16.7,16.69,16.69,1200.0
2005-09-20 12:10:00,16.69,16.69,16.68,16.69,3600.0,16.69,16.69,16.68,16.69,3600.0
2005-09-20 12:20:00,16.69,16.69,16.67,16.67,8000.0,16.69,16.69,16.67,16.67,8000.0
2005-09-20 12:30:00,16.67,16.67,16.67,16.67,0.0,16.67,16.67,16.67,16.67,0.0
2005-09-20 12:40:00,16.68,16.68,16.67,16.68,1600.0,16.68,16.68,16.67,16.68,1600.0
2005-09-20 12:50:00,16.67,16.67,16.66,16.66,4800.0,16.67,16.67,16.66,16.66,4800.0
2005-09-20 13:00:00,16.66,16.66,16.64,16.64,2400.0,16.66,16.66,16.64,16.64,2400.0
2005-09-20 13:10:00,16.64,16.64,16.64,16.64,3200.0,16.64,16.64,16.64,16.64,3200.0
2005-09-20 13:20:00,16.65,16.65,16.65,16.65,400.0,16.65,16.65,16.65,16.65,400.0
2005-09-20 13:30:00,16.65,16.65,16.65,16.65,0.0,16.65,16.65,16.65,16.65,0.0
2005-09-20 13:40:00,16.65,16.65,16.63,16.65,1600.0,16.65,16.65,16.63,16.65,1600.0
2005-09-20 13:50:00,16.65,16.65,16.65,16.65,800.0,16.65,16.65,16.65,16.65,800.0
2005-09-20 14:00:00,16.65,16.65,16.65,16.65,2800.0,16.65,16.65,16.65,16.65,2800.0
2005-09-20 14:10:00,16.65,16.66,16.65,16.65,2000.0,16.65,16.66,16.65,16.65,2000.0
2005-09-20 14:20:00,16.65,16.65,16.62,16.62,6000.0,16.65,16.65,16.62,16.62,6000.0
2005-09-20 14:30:00,16.62,16.65,16.62,16.65,7200.0,16.62,16.65,16.62,16.65,7200.0
2005-09-20 14:40:00,16.64,16.64,16.61,16.61,32400.0,16.64,16.64,16.61,16.61,32400.0
2005-09-20 14:50:00,16.59,16.59,16.5,16.56,12000.0,16.59,16.59,16.5,16.56,12000.0
2005-09-20 15:00:00,16.57,16.57,16.54,16.56,17200.0,16.57,16.57,16.54,16.56,17200.0
2005-09-20 15:10:00,16.57,16.59,16.55,16.56,8400.0,16.57,16.59,16.55,16.56,8400.0
2005-09-20 15:20:00,16.55,16.62,16.55,16.62,12800.0,16.55,16.62,16.55,16.62,12800.0
2005-09-20 15:30:00,16.64,16.64,16.61,16.64,22800.0,16.64,16.64,16.61,16.64,22800.0
2005-09-20 15:40:00,16.64,16.65,16.64,16.65,15600.0,16.64,16.65,16.64,16.65,15600.0
2005-09-20 15:50:00,16.63,16.67,16.61,16.61,89600.0,16.63,16.67,16.61,16.61,89600.0
2005-09-21 09:30:00,16.55,16.55,16.48,16.48,12800.0,16.55,16.55,16.48,16.48,12800.0
2005-09-21 09:40:00,16.51,16.51,16.48,16.49,3600.0,16.51,16.51,16.48,16.49,3600.0
2005-09-21 09:50:00,16.5,16.57,16.5,16.57,8800.0,16.5,16.57,16.5,16.57,8800.0
2005-09-21 10:00:00,16.53,16.57,16.51,16.56,3600.0,16.53,16.57,16.51,16.56,3600.0
2005-09-21 10:10:00,16.53,16.6,16.53,16.6,4400.0,16.53,16.6,16.53,16.6,4400.0
2005-09-21 10:20:00,16.59,16.59,16.55,16.56,1200.0,16.59,16.59,16.55,16.56,1200.0
2005-09-21 10:30:00,16.58,16.6,16.57,16.6,8800.0,16.58,16.6,16.57,16.6,8800.0
2005-09-21 10:40:00,16.62,16.64,16.61,16.61,4000.0,16.62,16.64,16.61,16.61,4000.0
2005-09-21 10:50:00,16.62,16.63,16.62,16.63,1600.0,16.62,16.63,16.62,16.63,1600.0
2005-09-21 11:00:00,16.64,16.64,16.63,16.63,14000.0,16.64,16.64,16.63,16.63,14000.0
2005-09-21 11:10:00,16.64,16.64,16.63,16.64,17600.0,16.64,16.64,16.63,16.64,17600.0
2005-09-21 11:20:00,16.64,16.64,16.59,16.6,7600.0,16.64,16.64,16.59,16.6,7600.0
2005-09-21 11:30:00,16.59,16.6,16.59,16.6,1200.0,16.59,16.6,16.59,16.6,1200.0
2005-09-21 11:40:00,16.6,16.61,16.6,16.6,2000.0,16.6,16.61,16.6,16.6,2000.0
2005-09-21 11:50:00,16.61,16.64,16.61,16.63,3600.0,16.61,16.64,16.61,16.63,3600.0
2005-09-21 12:00:00,16.63,16.64,16.62,16.64,11200.0,16.63,16.64,16.62,16.64,11200.0
2005-09-21 12:10:00,16.64,16.64,16.64,16.64,33600.0,16.64,16.64,16.64,16.64,33600.0
2005-09-21 12:20:00,16.64,16.64,16.63,16.63,7200.0,16.64,16.64,16.63,16.63,7200.0
2005-09-21 12:30:00,16.64,16.64,16.63,16.64,2000.0,16.64,16.64,16.63,16.64,2000.0
2005-09-21 12:40:00,16.64,16.64,16.64,16.64,1200.0,16.64,16.64,16.64,16.64,1200.0
2005-09-21 12:50:00,16.63,16.63,16.61,16.61,4800.0,16.63,16.63,16.61,16.61,4800.0
2005-09-21 13:00:00,16.63,16.64,16.61,16.64,8000.0,16.63,16.64,16.61,16.64,8000.0
2005-09-21 13:10:00,16.62,16.64,16.61,16.62,4400.0,16.62,16.64,16.61,16.62,4400.0
2005-09-21 13:20:00,16.62,16.62,16.62,16.62,0.0,16.62,16.62,16.62,16.62,0.0
2005-09-21 13:30:00,16.62,16.63,16.59,16.59,6000.0,16.62,16.63,16.59,16.59,6000.0
2005-09-21 13:40:00,16.58,16.61,16.58,16.61,3600.0,16.58,16.61,16.58,16.61,3600.0
2005-09-21 13:50:00,16.59,16.59,16.59,16.59,4800.0,16.59,16.59,16.59,16.59,4800.0
2005-09-21 14:00:00,16.59,16.63,16.57,16.6,12400.0,16.59,16.63,16.57,16.6,12400.0
2005-09-21 14:10:00,16.62,16.62,16.59,16.62,4000.0,16.62,16.62,16.59,16.62,4000.0
2005-09-21 14:20:00,16.64,16.64,16.63,16.63,5600.0,16.64,16.64,16.63,16.63,5600.0
2005-09-21 14:30:00,16.62,16.63,16.6,16.61,32400.0,16.62,16.63,16.6,16.61,32400.0
2005-09-21 14:40:00,16.61,16.63,16.61,16.61,15600.0,16.61,16.63,16.61,16.61,15600.0
2005-09-21 14:50:00,16.61,16.61,16.61,16.61,8400.0,16.61,16.61,16.61,16.61,8400.0
2005-09-21 15:00:00,16.61,16.61,16.59,16.59,26000.0,16.61,16.61,16.59,16.59,26000.0
2005-09-21 15:10:00,16.6,16.62,16.59,16.62,28400.0,16.6,16.62,16.59,16.62,28400.0
2005-09-21 15:20:00,16.62,16.62,16.59,16.6,16800.0,16.62,16.62,16.59,16.6,16800.0
2005-09-21 15:30:00,16.59,16.61,16.54,16.6,51200.0,16.59,16.61,16.54,16.6,51200.0
2005-09-21 15:40:00,16.61,16.62,16.58,16.58,8800.0,16.61,16.62,16.58,16.58,8800.0
2005-09-21 15:50:00,16.59,16.6,16.52,16.54,42800.0,16.59,16.6,16.52,16.54,42800.0
2005-09-22 09:30:00,16.5,16.53,16.48,16.48,14000.0,16.5,16.53,16.48,16.48,14000.0
2005-09-22 09:40:00,16.49,16.49,16.09,16.14,52800.0,16.49,16.49,16.09,16.14,52800.0
2005-09-22 09:50:00,16.38,16.38,16.14,16.27,6800.0,16.38,16.38,16.14,16.27,6800.0
2005-09-22 10:00:00,16.26,16.29,16.23,16.27,13200.0,16.26,16.29,16.23,16.27,13200.0
2005-09-22 10:10:00,16.29,16.46,16.29,16.42,15200.0,16.29,16.46,16.29,16.42,15200.0
2005-09-22 10:20:00,16.34,16.38,16.34,16.38,7200.0,16.34,16.38,16.34,16.38,7200.0
2005-09-22 10:30:00,16.41,16.46,16.36,16.36,17200.0,16.41,16.46,16.36,16.36,17200.0
2005-09-22 10:40:00,16.38,16.38,16.38,16.38,1200.0,16.38,16.38,16.38,16.38,1200.0
2005-09-22 10:50:00,16.39,16.39,16.39,16.39,1600.0,16.39,16.39,16.39,16.39,1600.0
2005-09-22 11:00:00,16.42,16.47,16.41,16.46,7200.0,16.42,16.47,16.41,16.46,7200.0
2005-09-22 11:10:00,16.39,16.4,16.37,16.37,7200.0,16.39,16.4,16.37,16.37,7200.0
2005-09-22 11:20:00,16.39,16.4,16.39,16.39,3600.0,16.39,16.4,16.39,16.39,3600.0
2005-09-22 11:30:00,16.39,16.43,16.34,16.43,4400.0,16.39,16.43,16.34,16.43,4400.0
2005-09-22 11:40:00,16.45,16.45,16.42,16.45,4000.0,16.45,16.45,16.42,16.45,4000.0
2005-09-22 11:50:00,16.45,16.45,16.45,16.45,1200.0,16.45,16.45,16.45,16.45,1200.0
2005-09-22 12:00:00,16.38,16.42,16.38,16.4,4800.0,16.38,16.42,16.38,16.4,4800.0
2005-09-22 12:10:00,16.4,16.4,16.35,16.38,3200.0,16.4,16.4,16.35,16.38,3200.0
2005-09-22 12:20:00,16.38,16.4,16.36,16.4,3200.0,16.38,16.4,16.36,16.4,3200.0
2005-09-22 12:30:00,16.43,16.44,16.43,16.43,1200.0,16.43,16.44,16.43,16.43,1200.0
2005-09-22 12:40:00,16.4,16.4,16.36,16.36,3200.0,16.4,16.4,16.36,16.36,3200.0
2005-09-22 12:50:00,16.37,16.39,16.36,16.36,2400.0,16.37,16.39,16.36,16.36,2400.0
2005-09-22 13:00:00,16.37,16.37,16.37,16.37,400.0,16.37,16.37,16.37,16.37,400.0
2005-09-22 13:10:00,16.36,16.41,16.36,16.41,2400.0,16.36,16.41,16.36,16.41,2400.0
2005-09-22 13:20:00,16.41,16.41,16.39,16.4,6000.0,16.41,16.41,16.39,16.4,6000.0
2005-09-22 13:30:00,16.42,16.42,16.4,16.4,1200.0,16.42,16.42,16.4,16.4,1200.0
2005-09-22 13:40:00,16.38,16.39,16.37,16.37,3600.0,16.38,16.39,16.37,16.37,3600.0
2005-09-22 13:50:00,16.36,16.38,16.36,16.38,3200.0,16.36,16.38,16.36,16.38,3200.0
2005-09-22 14:00:00,16.39,16.4,16.36,16.38,7200.0,16.39,16.4,16.36,16.38,7200.0
2005-09-22 14:10:00,16.38,16.38,16.34,16.34,4400.0,16.38,16.38,16.34,16.34,4400.0
2005-09-22 14:20:00,16.34,16.34,16.31,16.33,7600.0,16.34,16.34,16.31,16.33,7600.0
2005-09-22 14:30:00,16.33,16.34,16.33,16.34,9200.0,16.33,16.34,16.33,16.34,9200.0
2005-09-22 14:40:00,16.33,16.34,16.33,16.34,6000.0,16.33,16.34,16.33,16.34,6000.0
2005-09-22 14:50:00,16.34,16.36,16.33,16.33,4800.0,16.34,16.36,16.33,16.33,4800.0
2005-09-22 15:00:00,16.35,16.35,16.33,16.34,4400.0,16.35,16.35,16.33,16.34,4400.0
2005-09-22 15:10:00,16.33,16.39,16.33,16.33,56800.0,16.33,16.39,16.33,16.33,56800.0
2005-09-22 15:20:00,16.34,16.39,16.34,16.35,6400.0,16.34,16.39,16.34,16.35,6400.0
2005-09-22 15:30:00,16.38,16.48,16.38,16.47,15600.0,16.38,16.48,16.38,16.47,15600.0
2005-09-22 15:40:00,16.48,16.51,16.47,16.51,20000.0,16.48,16.51,16.47,16.51,20000.0
2005-09-22 15:50:00,16.5,16.5,16.42,16.46,29200.0,16.5,16.5,16.42,16.46,29200.0
2005-09-23 09:30:00,16.42,16.42,16.38,16.41,10000.0,16.42,16.42,16.38,16.41,10000.0
2005-09-23 09:40:00,16.42,16.42,16.42,16.42,1600.0,16.42,16.42,16.42,16.42,1600.0
2005-09-23 09:50:00,16.41,16.41,16.38,16.38,3200.0,16.41,16.41,16.38,16.38,3200.0
2005-09-23 10:00:00,16.42,16.42,16.41,16.41,800.0,16.42,16.42,16.41,16.41,800.0
2005-09-23 10:10:00,16.44,16.45,16.44,16.45,1200.0,16.44,16.45,16.44,16.45,1200.0
2005-09-23 10:20:00,16.45,16.45,16.45,16.45,0.0,16.45,16.45,16.45,16.45,0.0
2005-09-23 10:30:00,16.46,16.46,16.45,16.45,2000.0,16.46,16.46,16.45,16.45,2000.0
2005-09-23 10:40:00,16.45,16.45,16.44,16.44,1600.0,16.45,16.45,16.44,16.44,1600.0
2005-09-23 10:50:00,16.44,16.46,16.44,16.44,4400.0,16.44,16.46,16.44,16.44,4400.0
2005-09-23 11:00:00,16.44,16.44,16.44,16.44,800.0,16.44,16.44,16.44,16.44,800.0
2005-09-23 11:10:00,16.46,16.46,16.46,16.46,400.0,16.46,16.46,16.46,16.46,400.0
2005-09-23 11:20:00,16.46,16.46,16.44,16.44,3600.0,16.46,16.46,16.44,16.44,3600.0
2005-09-23 11:30:00,16.44,16.44,16.44,16.44,0.0,16.44,16.44,16.44,16.44,0.0
2005-09-23 11:40:00,16.45,16.45,16.45,16.45,2000.0,16.45,16.45,16.45,16.45,2000.0
2005-09-23 11:50:00,16.46,16.48,16.45,16.45,9600.0,16.46,16.48,16.45,16.45,9600.0
2005-09-23 12:00:00,16.48,16.49,16.47,16.47,1600.0,16.48,16.49,16.47,16.47,1600.0
2005-09-23 12:10:00,16.5,16.5,16.5,16.5,1200.0,16.5,16.5,16.5,16.5,1200.0
2005-09-23 12:20:00,16.5,16.51,16.49,16.49,2000.0,16.5,16.51,16.49,16.49,2000.0
2005-09-23 12:30:00,16.51,16.54,16.51,16.52,1600.0,16.51,16.54,16.51,16.52,1600.0
2005-09-23 12:40:00,16.55,16.55,16.51,16.55,2400.0,16.55,16.55,16.51,16.55,2400.0
2005-09-23 12:50:00,16.54,16.55,16.52,16.54,3200.0,16.54,16.55,16.52,16.54,3200.0
2005-09-23 13:00:00,16.55,16.55,16.52,16.53,6000.0,16.55,16.55,16.52,16.53,6000.0
2005-09-23 13:10:00,16.54,16.56,16.54,16.56,1200.0,16.54,16.56,16.54,16.56,1200.0
2005-09-23 13:20:00,16.54,16.54,16.54,16.54,3200.0,16.54,16.54,16.54,16.54,3200.0
2005-09-23 13:30:00,16.55,16.56,16.54,16.54,21600.0,16.55,16.56,16.54,16.54,21600.0
2005-09-23 13:40:00,16.54,16.56,16.54,16.56,5200.0,16.54,16.56,16.54,16.56,5200.0
2005-09-23 13:50:00,16.55,16.55,16.54,16.54,4400.0,16.55,16.55,16.54,16.54,4400.0
2005-09-23 14:00:00,16.54,16.54,16.54,16.54,2400.0,16.54,16.54,16.54,16.54,2400.0
2005-09-23 14:10:00,16.54,16.54,16.54,16.54,5600.0,16.54,16.54,16.54,16.54,5600.0
2005-09-23 14:20:00,16.54,16.54,16.51,16.52,6800.0,16.54,16.54,16.51,16.52,6800.0
2005-09-23 14:30:00,16.51,16.51,16.49,16.49,5200.0,16.51,16.51,16.49,16.49,5200.0
2005-09-23 14:40:00,16.5,16.5,16.49,16.5,1200.0,16.5,16.5,16.49,16.5,1200.0
2005-09-23 14:50:00,16.5,16.51,16.5,16.5,5600.0,16.5,16.51,16.5,16.5,5600.0
2005-09-23 15:00:00,16.5,16.53,16.46,16.53,10000.0,16.5,16.53,16.46,16.53,10000.0
2005-09-23 15:10:00,16.52,16.53,16.49,16.51,10000.0,16.52,16.53,16.49,16.51,10000.0
2005-09-23 15:20:00,16.51,16.54,16.49,16.54,5600.0,16.51,16.54,16.49,16.54,5600.0
2005-09-23 15:30:00,16.54,16.55,16.5,16.5,12000.0,16.54,16.55,16.5,16.5,12000.0
2005-09-23 15:40:00,16.5,16.52,16.5,16.51,5600.0,16.5,16.52,16.5,16.51,5600.0
2005-09-23 15:50:00,16.5,16.51,16.5,16.5,8800.0,16.5,16.51,16.5,16.5,8800.0
2005-09-26 09:30:00,16.45,16.69,16.45,16.68,20400.0,16.45,16.69,16.45,16.68,20400.0
2005-09-26 09:40:00,16.67,16.68,16.67,16.68,10800.0,16.67,16.68,16.67,16.68,10800.0
2005-09-26 09:50:00,16.68,16.84,16.63,16.63,20000.0,16.68,16.84,16.63,16.63,20000.0
2005-09-26 10:00:00,16.63,16.67,16.63,16.63,17600.0,16.63,16.67,16.63,16.63,17600.0
2005-09-26 10:10:00,16.63,16.65,16.61,16.63,2000.0,16.63,16.65,16.61,16.63,2000.0
2005-09-26 10:20:00,16.6,16.63,16.59,16.61,14800.0,16.6,16.63,16.59,16.61,14800.0
2005-09-26 10:30:00,16.65,16.65,16.61,16.62,5200.0,16.65,16.65,16.61,16.62,5200.0
2005-09-26 10:40:00,16.62,16.63,16.61,16.61,2000.0,16.62,16.63,16.61,16.61,2000.0
2005-09-26 10:50:00,16.61,16.65,16.61,16.64,13600.0,16.61,16.65,16.61,16.64,13600.0
2005-09-26 11:00:00,16.64,16.64,16.64,16.64,3200.0,16.64,16.64,16.64,16.64,3200.0
2005-09-26 11:10:00,16.64,16.64,16.62,16.62,6000.0,16.64,16.64,16.62,16.62,6000.0
2005-09-26 11:20:00,16.63,16.63,16.62,16.63,2800.0,16.63,16.63,16.62,16.63,2800.0
2005-09-26 11:30:00,16.63,16.64,16.63,16.64,3200.0,16.63,16.64,16.63,16.64,3200.0
2005-09-26 11:40:00,16.63,16.68,16.63,16.68,6800.0,16.63,16.68,16.63,16.68,6800.0
2005-09-26 11:50:00,16.65,16.68,16.63,16.66,8800.0,16.65,16.68,16.63,16.66,8800.0
2005-09-26 12:00:00,16.66,16.71,16.66,16.7,1200.0,16.66,16.71,16.66,16.7,1200.0
2005-09-26 12:10:00,16.71,16.74,16.68,16.7,5200.0,16.71,16.74,16.68,16.7,5200.0
2005-09-26 12:20:00,16.67,16.68,16.67,16.68,2400.0,16.67,16.68,16.67,16.68,2400.0
2005-09-26 12:30:00,16.69,16.72,16.65,16.65,13200.0,16.69,16.72,16.65,16.65,13200.0
2005-09-26 12:40:00,16.67,16.68,16.64,16.67,8000.0,16.67,16.68,16.64,16.67,8000.0
2005-09-26 12:50:00,16.67,16.67,16.63,16.67,4000.0,16.67,16.67,16.63,16.67,4000.0
2005-09-26 13:00:00,16.69,16.69,16.69,16.69,800.0,16.69,16.69,16.69,16.69,800.0
2005-09-26 13:10:00,16.69,16.69,16.67,16.69,4000.0,16.69,16.69,16.67,16.69,4000.0
2005-09-26 13:20:00,16.68,16.69,16.63,16.64,8000.0,16.68,16.69,16.63,16.64,8000.0
2005-09-26 13:30:00,16.64,16.64,16.53,16.53,20400.0,16.64,16.64,16.53,16.53,20400.0
2005-09-26 13:40:00,16.55,16.63,16.55,16.61,20000.0,16.55,16.63,16.55,16.61,20000.0
2005-09-26 13:50:00,16.61,16.66,16.58,16.62,24800.0,16.61,16.66,16.58,16.62,24800.0
2005-09-26 14:00:00,16.62,16.63,16.6,16.6,5200.0,16.62,16.63,16.6,16.6,5200.0
2005-09-26 14:10:00,16.61,16.61,16.53,16.53,10000.0,16.61,16.61,16.53,16.53,10000.0
2005-09-26 14:20:00,16.54,16.58,16.47,16.5,32800.0,16.54,16.58,16.47,16.5,32800.0
2005-09-26 14:30:00,16.5,16.57,16.5,16.53,13200.0,16.5,16.57,16.5,16.53,13200.0
2005-09-26 14:40:00,16.53,16.54,16.48,16.48,12800.0,16.53,16.54,16.48,16.48,12800.0
2005-09-26 14:50:00,16.5,16.54,16.48,16.53,11600.0,16.5,16.54,16.48,16.53,11600.0
2005-09-26 15:00:00,16.52,16.53,16.48,16.52,9600.0,16.52,16.53,16.48,16.52,9600.0
2005-09-26 15:10:00,16.54,16.55,16.48,16.5,13600.0,16.54,16.55,16.48,16.5,13600.0
2005-09-26 15:20:00,16.48,16.6,16.48,16.6,41600.0,16.48,16.6,16.48,16.6,41600.0
2005-09-26 15:30:00,16.61,16.63,16.6,16.63,6400.0,16.61,16.63,16.6,16.63,6400.0
2005-09-26 15:40:00,16.64,16.65,16.61,16.61,17200.0,16.64,16.65,16.61,16.61,17200.0
2005-09-26 15:50:00,16.63,16.63,16.6,16.62,12400.0,16.63,16.63,16.6,16.62,12400.0
2005-09-27 09:30:00,16.55,16.59,16.38,16.41,21600.0,16.55,16.59,16.38,16.41,21600.0
2005-09-27 09:40:00,16.5,16.5,16.5,16.5,800.0,16.5,16.5,16.5,16.5,800.0
2005-09-27 09:50:00,16.44,16.48,16.44,16.44,1200.0,16.44,16.48,16.44,16.44,1200.0
2005-09-27 10:00:00,16.43,16.45,16.4,16.43,12400.0,16.43,16.45,16.4,16.43,12400.0
2005-09-27 10:10:00,16.4,16.43,16.4,16.43,2400.0,16.4,16.43,16.4,16.43,2400.0
2005-09-27 10:20:00,16.37,16.4,16.34,16.34,14400.0,16.37,16.4,16.34,16.34,14400.0
2005-09-27 10:30:00,16.34,16.35,16.34,16.34,4800.0,16.34,16.35,16.34,16.34,4800.0
2005-09-27 10:40:00,16.31,16.39,16.28,16.39,22400.0,16.31,16.39,16.28,16.39,22400.0
2005-09-27 10:50:00,16.39,16.42,16.37,16.42,42000.0,16.39,16.42,16.37,16.42,42000.0
2005-09-27 11:00:00,16.43,16.43,16.41,16.41,22000.0,16.43,16.43,16.41,16.41,22000.0
2005-09-27 11:10:00,16.41,16.42,16.39,16.39,19200.0,16.41,16.42,16.39,16.39,19200.0
2005-09-27 11:20:00,16.42,16.43,16.38,16.38,24400.0,16.42,16.43,16.38,16.38,24400.0
2005-09-27 11:30:00,16.36,16.38,16.36,16.38,2000.0,16.36,16.38,16.36,16.38,2000.0
2005-09-27 11:40:00,16.39,16.39,16.36,16.37,3600.0,16.39,16.39,16.36,16.37,3600.0
2005-09-27 11:50:00,16.36,16.38,16.36,16.38,2000.0,16.36,16.38,16.36,16.38,2000.0
2005-09-27 12:00:00,16.38,16.38,16.36,16.36,32400.0,16.38,16.38,16.36,16.36,32400.0
2005-09-27 12:10:00,16.38,16.38,16.36,16.37,5600.0,16.38,16.38,16.36,16.37,5600.0
2005-09-27 12:20:00,16.36,16.37,16.36,16.37,1600.0,16.36,16.37,16.36,16.37,1600.0
2005-09-27 12:30:00,16.36,16.36,16.35,16.35,6400.0,16.36,16.36,16.35,16.35,6400.0
2005-09-27 12:40:00,16.35,16.36,16.34,16.36,14000.0,16.35,16.36,16.34,16.36,14000.0
2005-09-27 12:50:00,16.37,16.37,16.34,16.34,6800.0,16.37,16.37,16.34,16.34,6800.0
2005-09-27 13:00:00,16.34,16.36,16.34,16.35,25600.0,16.34,16.36,16.34,16.35,25600.0
2005-09-27 13:10:00,16.37,16.37,16.34,16.35,4800.0,16.37,16.37,16.34,16.35,4800.0
2005-09-27 13:20:00,16.36,16.36,16.32,16.32,8000.0,16.36,16.36,16.32,16.32,8000.0
2005-09-27 13:30:00,16.33,16.36,16.33,16.35,9600.0,16.33,16.36,16.33,16.35,9600.0
2005-09-27 13:40:00,16.36,16.36,16.33,16.35,6400.0,16.36,16.36,16.33,16.35,6400.0
2005-09-27 13:50:00,16.35,16.38,16.35,16.36,18000.0,16.35,16.38,16.35,16.36,18000.0
2005-09-27 14:00:00,16.36,16.39,16.36,16.39,30000.0,16.36,16.39,16.36,16.39,30000.0
2005-09-27 14:10:00,16.38,16.4,16.38,16.39,18800.0,16.38,16.4,16.38,16.39,18800.0
2005-09-27 14:20:00,16.39,16.39,16.36,16.38,39200.0,16.39,16.39,16.36,16.38,39200.0
2005-09-27 14:30:00,16.38,16.38,16.33,16.34,36400.0,16.38,16.38,16.33,16.34,36400.0
2005-09-27 14:40:00,16.34,16.34,16.31,16.34,38400.0,16.34,16.34,16.31,16.34,38400.0
2005-09-27 14:50:00,16.37,16.38,16.36,16.36,13200.0,16.37,16.38,16.36,16.36,13200.0
2005-09-27 15:00:00,16.38,16.41,16.35,16.4,23600.0,16.38,16.41,16.35,16.4,23600.0
2005-09-27 15:10:00,16.41,16.46,16.39,16.4,26000.0,16.41,16.46,16.39,16.4,26000.0
2005-09-27 15:20:00,16.39,16.5,16.39,16.43,28000.0,16.39,16.5,16.39,16.43,28000.0
2005-09-27 15:30:00,16.43,16.48,16.39,16.45,96400.0,16.43,16.48,16.39,16.45,96400.0
2005-09-27 15:40:00,16.47,16.48,16.41,16.41,20800.0,16.47,16.48,16.41,16.41,20800.0
2005-09-27 15:50:00,16.4,16.41,16.36,16.41,33200.0,16.4,16.41,16.36,16.41,33200.0
2005-09-28 09:30:00,16.35,16.5,16.35,16.36,12000.0,16.35,16.5,16.35,16.36,12000.0
2005-09-28 09:40:00,16.36,16.42,16.35,16.42,5600.0,16.36,16.42,16.35,16.42,5600.0
2005-09-28 09:50:00,16.38,16.56,16.38,16.56,7600.0,16.38,16.56,16.38,16.56,7600.0
2005-09-28 10:00:00,16.48,16.55,16.43,16.46,5600.0,16.48,16.55,16.43,16.46,5600.0
2005-09-28 10:10:00,16.44,16.5,16.43,16.45,4800.0,16.44,16.5,16.43,16.45,4800.0
2005-09-28 10:20:00,16.46,16.48,16.41,16.48,5200.0,16.46,16.48,16.41,16.48,5200.0
2005-09-28 10:30:00,16.46,16.46,16.46,16.46,1200.0,16.46,16.46,16.46,16.46,1200.0
2005-09-28 10:40:00,16.46,16.5,16.44,16.47,9200.0,16.46,16.5,16.44,16.47,9200.0
2005-09-28 10:50:00,16.48,16.54,16.43,16.54,16800.0,16.48,16.54,16.43,16.54,16800.0
2005-09-28 11:00:00,16.52,16.52,16.46,16.46,2400.0,16.52,16.52,16.46,16.46,2400.0
2005-09-28 11:10:00,16.44,16.48,16.43,16.45,9600.0,16.44,16.48,16.43,16.45,9600.0
2005-09-28 11:20:00,16.48,16.49,16.47,16.48,4800.0,16.48,16.49,16.47,16.48,4800.0
2005-09-28 11:30:00,16.47,16.48,16.46,16.48,2000.0,16.47,16.48,16.46,16.48,2000.0
2005-09-28 11:40:00,16.45,16.48,16.45,16.48,4800.0,16.45,16.48,16.45,16.48,4800.0
2005-09-28 11:50:00,16.46,16.49,16.39,16.46,40400.0,16.46,16.49,16.39,16.46,40400.0
2005-09-28 12:00:00,16.46,16.46,16.45,16.45,3600.0,16.46,16.46,16.45,16.45,3600.0
2005-09-28 12:10:00,16.46,16.47,16.45,16.47,7600.0,16.46,16.47,16.45,16.47,7600.0
2005-09-28 12:20:00,16.46,16.54,16.46,16.5,8800.0,16.46,16.54,16.46,16.5,8800.0
2005-09-28 12:30:00,16.5,16.5,16.5,16.5,800.0,16.5,16.5,16.5,16.5,800.0
2005-09-28 12:40:00,16.48,16.48,16.47,16.47,3200.0,16.48,16.48,16.47,16.47,3200.0
2005-09-28 12:50:00,16.47,16.47,16.47,16.47,0.0,16.47,16.47,16.47,16.47,0.0
2005-09-28 13:00:00,16.5,16.55,16.5,16.52,8800.0,16.5,16.55,16.5,16.52,8800.0
2005-09-28 13:10:00,16.5,16.5,16.49,16.49,4000.0,16.5,16.5,16.49,16.49,4000.0
2005-09-28 13:20:00,16.49,16.52,16.49,16.52,10400.0,16.49,16.52,16.49,16.52,10400.0
2005-09-28 13:30:00,16.5,16.52,16.48,16.48,3600.0,16.5,16.52,16.48,16.48,3600.0
2005-09-28 13:40:00,16.49,16.49,16.45,16.45,7200.0,16.49,16.49,16.45,16.45,7200.0
2005-09-28 13:50:00,16.45,16.48,16.44,16.45,4800.0,16.45,16.48,16.44,16.45,4800.0
2005-09-28 14:00:00,16.45,16.45,16.45,16.45,2800.0,16.45,16.45,16.45,16.45,2800.0
2005-09-28 14:10:00,16.45,16.45,16.44,16.45,4000.0,16.45,16.45,16.44,16.45,4000.0
2005-09-28 14:20:00,16.45,16.52,16.45,16.51,7200.0,16.45,16.52,16.45,16.51,7200.0
2005-09-28 14:30:00,16.5,16.51,16.49,16.49,6400.0,16.5,16.51,16.49,16.49,6400.0
2005-09-28 14:40:00,16.51,16.54,16.48,16.48,16000.0,16.51,16.54,16.48,16.48,16000.0
2005-09-28 14:50:00,16.47,16.49,16.47,16.49,9600.0,16.47,16.49,16.47,16.49,9600.0
2005-09-28 15:00:00,16.48,16.49,16.46,16.48,16800.0,16.48,16.49,16.46,16.48,16800.0
2005-09-28 15:10:00,16.47,16.47,16.45,16.45,7600.0,16.47,16.47,16.45,16.45,7600.0
2005-09-28 15:20:00,16.45,16.48,16.45,16.47,4800.0,16.45,16.48,16.45,16.47,4800.0
2005-09-28 15:30:00,16.47,16.47,16.46,16.46,3200.0,16.47,16.47,16.46,16.46,3200.0
2005-09-28 15:40:00,16.47,16.47,16.45,16.45,7600.0,16.47,16.47,16.45,16.45,7600.0
2005-09-28 15:50:00,16.45,16.47,16.45,16.45,24800.0,16.45,16.47,16.45,16.45,24800.0
2005-09-29 09:30:00,16.43,16.47,16.41,16.41,4800.0,16.43,16.47,16.41,16.41,4800.0
2005-09-29 09:40:00,16.41,16.44,16.39,16.4,6400.0,16.41,16.44,16.39,16.4,6400.0
2005-09-29 09:50:00,16.42,16.48,16.42,16.48,6400.0,16.42,16.48,16.42,16.48,6400.0
2005-09-29 10:00:00,16.45,16.45,16.42,16.44,2800.0,16.45,16.45,16.42,16.44,2800.0
2005-09-29 10:10:00,16.45,16.49,16.4,16.47,39200.0,16.45,16.49,16.4,16.47,39200.0
2005-09-29 10:20:00,16.47,16.5,16.45,16.46,11600.0,16.47,16.5,16.45,16.46,11600.0
2005-09-29 10:30:00,16.43,16.48,16.43,16.48,6000.0,16.43,16.48,16.43,16.48,6000.0
2005-09-29 10:40:00,16.46,16.47,16.46,16.46,2800.0,16.46,16.47,16.46,16.46,2800.0
2005-09-29 10:50:00,16.43,16.43,16.42,16.42,2800.0,16.43,16.43,16.42,16.42,2800.0
2005-09-29 11:00:00,16.43,16.47,16.43,16.43,8000.0,16.43,16.47,16.43,16.43,8000.0
2005-09-29 11:10:00,16.43,16.46,16.43,16.46,9200.0,16.43,16.46,16.43,16.46,9200.0
2005-09-29 11:20:00,16.5,16.5,16.43,16.43,10000.0,16.5,16.5,16.43,16.43,10000.0
2005-09-29 11:30:00,16.46,16.48,16.43,16.48,6000.0,16.46,16.48,16.43,16.48,6000.0
2005-09-29 11:40:00,16.47,16.47,16.43,16.44,2800.0,16.47,16.47,16.43,16.44,2800.0
2005-09-29 11:50:00,16.47,16.49,16.44,16.44,12800.0,16.47,16.49,16.44,16.44,12800.0
2005-09-29 12:00:00,16.44,16.45,16.43,16.43,8800.0,16.44,16.45,16.43,16.43,8800.0
2005-09-29 12:10:00,16.44,16.46,16.43,16.43,4400.0,16.44,16.46,16.43,16.43,4400.0
2005-09-29 12:20:00,16.44,16.44,16.43,16.43,2400.0,16.44,16.44,16.43,16.43,2400.0
2005-09-29 12:30:00,16.43,16.47,16.43,16.47,5200.0,16.43,16.47,16.43,16.47,5200.0
2005-09-29 12:40:00,16.46,16.48,16.46,16.48,3200.0,16.46,16.48,16.46,16.48,3200.0
2005-09-29 12:50:00,16.45,16.45,16.44,16.44,2800.0,16.45,16.45,16.44,16.44,2800.0
2005-09-29 13:00:00,16.46,16.49,16.46,16.49,1600.0,16.46,16.49,16.46,16.49,1600.0
2005-09-29 13:10:00,16.5,16.52,16.49,16.49,3200.0,16.5,16.52,16.49,16.49,3200.0
2005-09-29 13:20:00,16.5,16.5,16.5,16.5,800.0,16.5,16.5,16.5,16.5,800.0
2005-09-29 13:30:00,16.51,16.51,16.49,16.49,2000.0,16.51,16.51,16.49,16.49,2000.0
2005-09-29 13:40:00,16.5,16.53,16.49,16.49,2800.0,16.5,16.53,16.49,16.49,2800.0
2005-09-29 13:50:00,16.49,16.49,16.48,16.48,1200.0,16.49,16.49,16.48,16.48,1200.0
2005-09-29 14:00:00,16.47,16.5,16.45,16.45,8800.0,16.47,16.5,16.45,16.45,8800.0
2005-09-29 14:10:00,16.45,16.54,16.45,16.49,27200.0,16.45,16.54,16.45,16.49,27200.0
2005-09-29 14:20:00,16.5,16.5,16.46,16.46,4000.0,16.5,16.5,16.46,16.46,4000.0
2005-09-29 14:30:00,16.47,16.5,16.47,16.48,4400.0,16.47,16.5,16.47,16.48,4400.0
2005-09-29 14:40:00,16.48,16.5,16.47,16.5,4000.0,16.48,16.5,16.47,16.5,4000.0
2005-09-29 14:50:00,16.49,16.49,16.47,16.48,4400.0,16.49,16.49,16.47,16.48,4400.0
2005-09-29 15:00:00,16.49,16.5,16.45,16.45,15200.0,16.49,16.5,16.45,16.45,15200.0
2005-09-29 15:10:00,16.46,16.46,16.45,16.45,1600.0,16.46,16.46,16.45,16.45,1600.0
2005-09-29 15:20:00,16.47,16.52,16.45,16.47,8000.0,16.47,16.52,16.45,16.47,8000.0
2005-09-29 15:30:00,16.47,16.52,16.47,16.47,8800.0,16.47,16.52,16.47,16.47,8800.0
2005-09-29 15:40:00,16.47,16.49,16.46,16.46,17200.0,16.47,16.49,16.46,16.46,17200.0
2005-09-29 15:50:00,16.46,16.54,16.45,16.54,18000.0,16.46,16.54,16.45,16.54,18000.0
2005-09-30 09:30:00,16.44,16.48,16.44,16.48,3600.0,16.44,16.48,16.44,16.48,3600.0
2005-09-30 09:40:00,16.48,16.48,16.48,16.48,400.0,16.48,16.48,16.48,16.48,400.0
2005-09-30 09:50:00,16.48,16.48,16.48,16.48,0.0,16.48,16.48,16.48,16.48,0.0
2005-09-30 10:00:00,16.47,16.48,16.47,16.48,1200.0,16.47,16.48,16.47,16.48,1200.0
2005-09-30 10:10:00,16.45,16.49,16.45,16.49,2400.0,16.45,16.49,16.45,16.49,2400.0
2005-09-30 10:20:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2005-09-30 10:30:00,16.51,16.51,16.49,16.49,800.0,16.51,16.51,16.49,16.49,800.0
2005-09-30 10:40:00,16.49,16.49,16.49,16.49,0.0,16.49,16.49,16.49,16.49,0.0
2005-09-30 10:50:00,16.53,16.57,16.51,16.53,15600.0,16.53,16.57,16.51,16.53,15600.0
2005-09-30 11:00:00,16.53,16.53,16.53,16.53,0.0,16.53,16.53,16.53,16.53,0.0
2005-09-30 11:10:00,16.5,16.54,16.5,16.54,800.0,16.5,16.54,16.5,16.54,800.0
2005-09-30 11:20:00,16.53,16.55,16.53,16.55,6800.0,16.53,16.55,16.53,16.55,6800.0
2005-09-30 11:30:00,16.55,16.59,16.55,16.59,8800.0,16.55,16.59,16.55,16.59,8800.0
2005-09-30 11:40:00,16.59,16.61,16.56,16.56,12800.0,16.59,16.61,16.56,16.56,12800.0
2005-09-30 11:50:00,16.56,16.56,16.56,16.56,2000.0,16.56,16.56,16.56,16.56,2000.0
2005-09-30 12:00:00,16.56,16.6,16.56,16.6,6000.0,16.56,16.6,16.56,16.6,6000.0
2005-09-30 12:10:00,16.57,16.61,16.56,16.58,7600.0,16.57,16.61,16.56,16.58,7600.0
2005-09-30 12:20:00,16.59,16.61,16.59,16.61,6400.0,16.59,16.61,16.59,16.61,6400.0
2005-09-30 12:30:00,16.61,16.67,16.61,16.67,6000.0,16.61,16.67,16.61,16.67,6000.0
2005-09-30 12:40:00,16.67,16.68,16.65,16.68,3600.0,16.67,16.68,16.65,16.68,3600.0
2005-09-30 12:50:00,16.7,16.7,16.7,16.7,2000.0,16.7,16.7,16.7,16.7,2000.0
2005-09-30 13:00:00,16.7,16.71,16.68,16.68,8800.0,16.7,16.71,16.68,16.68,8800.0
2005-09-30 13:10:00,16.68,16.68,16.64,16.68,6400.0,16.68,16.68,16.64,16.68,6400.0
2005-09-30 13:20:00,16.68,16.68,16.68,16.68,800.0,16.68,16.68,16.68,16.68,800.0
2005-09-30 13:30:00,16.67,16.7,16.67,16.7,4800.0,16.67,16.7,16.67,16.7,4800.0
2005-09-30 13:40:00,16.71,16.72,16.7,16.72,2400.0,16.71,16.72,16.7,16.72,2400.0
2005-09-30 13:50:00,16.7,16.7,16.68,16.68,3200.0,16.7,16.7,16.68,16.68,3200.0
2005-09-30 14:00:00,16.69,16.71,16.68,16.68,6000.0,16.69,16.71,16.68,16.68,6000.0
2005-09-30 14:10:00,16.68,16.68,16.68,16.68,20000.0,16.68,16.68,16.68,16.68,20000.0
2005-09-30 14:20:00,16.67,16.69,16.67,16.68,5200.0,16.67,16.69,16.67,16.68,5200.0
2005-09-30 14:30:00,16.68,16.7,16.68,16.68,3200.0,16.68,16.7,16.68,16.68,3200.0
2005-09-30 14:40:00,16.69,16.74,16.68,16.74,7200.0,16.69,16.74,16.68,16.74,7200.0
2005-09-30 14:50:00,16.74,16.74,16.73,16.73,6800.0,16.74,16.74,16.73,16.73,6800.0
2005-09-30 15:00:00,16.73,16.79,16.73,16.78,15200.0,16.73,16.79,16.73,16.78,15200.0
2005-09-30 15:10:00,16.78,16.81,16.77,16.77,18000.0,16.78,16.81,16.77,16.77,18000.0
2005-09-30 15:20:00,16.77,16.79,16.77,16.79,12000.0,16.77,16.79,16.77,16.79,12000.0
2005-09-30 15:30:00,16.77,16.77,16.68,16.69,25200.0,16.77,16.77,16.68,16.69,25200.0
2005-09-30 15:40:00,16.69,16.69,16.62,16.64,35200.0,16.69,16.69,16.62,16.64,35200.0
2005-09-30 15:50:00,16.64,16.72,16.64,16.72,62000.0,16.64,16.72,16.64,16.72,62000.0
2005-10-03 09:30:00,16.7,16.83,16.7,16.83,10000.0,16.7,16.83,16.7,16.83,10000.0
2005-10-03 09:40:00,16.86,16.97,16.86,16.94,16400.0,16.86,16.97,16.86,16.94,16400.0
2005-10-03 09:50:00,16.94,16.94,16.85,16.94,29200.0,16.94,16.94,16.85,16.94,29200.0
2005-10-03 10:00:00,16.93,16.93,16.86,16.89,5200.0,16.93,16.93,16.86,16.89,5200.0
2005-10-03 10:10:00,16.89,16.89,16.86,16.86,4800.0,16.89,16.89,16.86,16.86,4800.0
2005-10-03 10:20:00,16.86,16.86,16.79,16.79,12400.0,16.86,16.86,16.79,16.79,12400.0
2005-10-03 10:30:00,16.8,16.83,16.8,16.8,7200.0,16.8,16.83,16.8,16.8,7200.0
2005-10-03 10:40:00,16.79,16.79,16.75,16.75,3600.0,16.79,16.79,16.75,16.75,3600.0
2005-10-03 10:50:00,16.76,16.85,16.75,16.83,8400.0,16.76,16.85,16.75,16.83,8400.0
2005-10-03 11:00:00,16.82,16.82,16.79,16.79,3200.0,16.82,16.82,16.79,16.79,3200.0
2005-10-03 11:10:00,16.76,16.8,16.75,16.79,14400.0,16.76,16.8,16.75,16.79,14400.0
2005-10-03 11:20:00,16.77,16.77,16.75,16.76,5200.0,16.77,16.77,16.75,16.76,5200.0
2005-10-03 11:30:00,16.76,16.77,16.75,16.75,3600.0,16.76,16.77,16.75,16.75,3600.0
2005-10-03 11:40:00,16.75,16.76,16.75,16.76,8000.0,16.75,16.76,16.75,16.76,8000.0
2005-10-03 11:50:00,16.75,16.75,16.62,16.7,43200.0,16.75,16.75,16.62,16.7,43200.0
2005-10-03 12:00:00,16.72,16.73,16.72,16.72,1600.0,16.72,16.73,16.72,16.72,1600.0
2005-10-03 12:10:00,16.72,16.75,16.72,16.73,15200.0,16.72,16.75,16.72,16.73,15200.0
2005-10-03 12:20:00,16.73,16.74,16.72,16.74,6400.0,16.73,16.74,16.72,16.74,6400.0
2005-10-03 12:30:00,16.72,16.73,16.72,16.73,2800.0,16.72,16.73,16.72,16.73,2800.0
2005-10-03 12:40:00,16.73,16.78,16.73,16.77,6400.0,16.73,16.78,16.73,16.77,6400.0
2005-10-03 12:50:00,16.77,16.82,16.76,16.81,15200.0,16.77,16.82,16.76,16.81,15200.0
2005-10-03 13:00:00,16.81,16.82,16.77,16.77,7600.0,16.81,16.82,16.77,16.77,7600.0
2005-10-03 13:10:00,16.77,16.77,16.76,16.76,1600.0,16.77,16.77,16.76,16.76,1600.0
2005-10-03 13:20:00,16.77,16.77,16.76,16.76,2400.0,16.77,16.77,16.76,16.76,2400.0
2005-10-03 13:30:00,16.77,16.77,16.76,16.76,5600.0,16.77,16.77,16.76,16.76,5600.0
2005-10-03 13:40:00,16.76,16.76,16.76,16.76,400.0,16.76,16.76,16.76,16.76,400.0
2005-10-03 13:50:00,16.77,16.8,16.76,16.78,12400.0,16.77,16.8,16.76,16.78,12400.0
2005-10-03 14:00:00,16.76,16.78,16.75,16.78,4800.0,16.76,16.78,16.75,16.78,4800.0
2005-10-03 14:10:00,16.78,16.78,16.75,16.76,8000.0,16.78,16.78,16.75,16.76,8000.0
2005-10-03 14:20:00,16.76,16.77,16.75,16.77,9600.0,16.76,16.77,16.75,16.77,9600.0
2005-10-03 14:30:00,16.77,16.77,16.76,16.77,5600.0,16.77,16.77,16.76,16.77,5600.0
2005-10-03 14:40:00,16.76,16.77,16.75,16.75,9600.0,16.76,16.77,16.75,16.75,9600.0
2005-10-03 14:50:00,16.77,16.77,16.76,16.77,3600.0,16.77,16.77,16.76,16.77,3600.0
2005-10-03 15:00:00,16.78,16.78,16.75,16.76,14800.0,16.78,16.78,16.75,16.76,14800.0
2005-10-03 15:10:00,16.77,16.81,16.77,16.78,11200.0,16.77,16.81,16.77,16.78,11200.0
2005-10-03 15:20:00,16.78,16.79,16.75,16.75,6400.0,16.78,16.79,16.75,16.75,6400.0
2005-10-03 15:30:00,16.76,16.79,16.75,16.75,16000.0,16.76,16.79,16.75,16.75,16000.0
2005-10-03 15:40:00,16.75,16.78,16.74,16.77,25600.0,16.75,16.78,16.74,16.77,25600.0
2005-10-03 15:50:00,16.77,16.78,16.74,16.76,22800.0,16.77,16.78,16.74,16.76,22800.0
2005-10-04 09:30:00,16.8,16.8,16.68,16.68,4000.0,16.8,16.8,16.68,16.68,4000.0
2005-10-04 09:40:00,16.68,16.72,16.68,16.71,2800.0,16.68,16.72,16.68,16.71,2800.0
2005-10-04 09:50:00,16.78,16.78,16.7,16.7,6000.0,16.78,16.78,16.7,16.7,6000.0
2005-10-04 10:00:00,16.72,16.74,16.72,16.74,2000.0,16.72,16.74,16.72,16.74,2000.0
2005-10-04 10:10:00,16.77,16.81,16.77,16.81,2800.0,16.77,16.81,16.77,16.81,2800.0
2005-10-04 10:20:00,16.81,16.91,16.81,16.91,4000.0,16.81,16.91,16.81,16.91,4000.0
2005-10-04 10:30:00,16.87,16.87,16.85,16.85,3600.0,16.87,16.87,16.85,16.85,3600.0
2005-10-04 10:40:00,16.84,16.85,16.84,16.84,3600.0,16.84,16.85,16.84,16.84,3600.0
2005-10-04 10:50:00,16.85,16.85,16.82,16.84,6800.0,16.85,16.85,16.82,16.84,6800.0
2005-10-04 11:00:00,16.83,16.83,16.83,16.83,2000.0,16.83,16.83,16.83,16.83,2000.0
2005-10-04 11:10:00,16.85,16.85,16.84,16.85,3600.0,16.85,16.85,16.84,16.85,3600.0
2005-10-04 11:20:00,16.85,16.86,16.84,16.86,5200.0,16.85,16.86,16.84,16.86,5200.0
2005-10-04 11:30:00,16.87,16.89,16.85,16.86,6400.0,16.87,16.89,16.85,16.86,6400.0
2005-10-04 11:40:00,16.88,16.88,16.84,16.84,2400.0,16.88,16.88,16.84,16.84,2400.0
2005-10-04 11:50:00,16.86,16.86,16.82,16.84,8000.0,16.86,16.86,16.82,16.84,8000.0
2005-10-04 12:00:00,16.86,16.87,16.86,16.87,800.0,16.86,16.87,16.86,16.87,800.0
2005-10-04 12:10:00,16.86,16.86,16.84,16.86,2800.0,16.86,16.86,16.84,16.86,2800.0
2005-10-04 12:20:00,16.85,16.85,16.83,16.83,4800.0,16.85,16.85,16.83,16.83,4800.0
2005-10-04 12:30:00,16.85,16.85,16.82,16.82,6400.0,16.85,16.85,16.82,16.82,6400.0
2005-10-04 12:40:00,16.8,16.84,16.8,16.82,3200.0,16.8,16.84,16.8,16.82,3200.0
2005-10-04 12:50:00,16.82,16.83,16.82,16.83,800.0,16.82,16.83,16.82,16.83,800.0
2005-10-04 13:00:00,16.84,16.84,16.84,16.84,400.0,16.84,16.84,16.84,16.84,400.0
2005-10-04 13:10:00,16.85,16.86,16.85,16.86,8000.0,16.85,16.86,16.85,16.86,8000.0
2005-10-04 13:20:00,16.86,16.89,16.85,16.89,4400.0,16.86,16.89,16.85,16.89,4400.0
2005-10-04 13:30:00,16.88,16.93,16.88,16.92,18000.0,16.88,16.93,16.88,16.92,18000.0
2005-10-04 13:40:00,16.92,16.93,16.92,16.92,6800.0,16.92,16.93,16.92,16.92,6800.0
2005-10-04 13:50:00,16.93,16.93,16.9,16.92,6000.0,16.93,16.93,16.9,16.92,6000.0
2005-10-04 14:00:00,16.92,16.92,16.91,16.91,2800.0,16.92,16.92,16.91,16.91,2800.0
2005-10-04 14:10:00,16.91,16.91,16.88,16.89,2400.0,16.91,16.91,16.88,16.89,2400.0
2005-10-04 14:20:00,16.89,16.89,16.84,16.84,12000.0,16.89,16.89,16.84,16.84,12000.0
2005-10-04 14:30:00,16.85,16.88,16.85,16.88,5200.0,16.85,16.88,16.85,16.88,5200.0
2005-10-04 14:40:00,16.89,16.9,16.85,16.85,7200.0,16.89,16.9,16.85,16.85,7200.0
2005-10-04 14:50:00,16.86,16.9,16.86,16.87,13200.0,16.86,16.9,16.86,16.87,13200.0
2005-10-04 15:00:00,16.87,16.87,16.86,16.86,12800.0,16.87,16.87,16.86,16.86,12800.0
2005-10-04 15:10:00,16.85,16.85,16.83,16.84,4800.0,16.85,16.85,16.83,16.84,4800.0
2005-10-04 15:20:00,16.83,16.83,16.83,16.83,9600.0,16.83,16.83,16.83,16.83,9600.0
2005-10-04 15:30:00,16.8,16.86,16.8,16.84,20000.0,16.8,16.86,16.8,16.84,20000.0
2005-10-04 15:40:00,16.85,16.9,16.82,16.9,28000.0,16.85,16.9,16.82,16.9,28000.0
2005-10-04 15:50:00,16.88,16.88,16.86,16.86,35200.0,16.88,16.88,16.86,16.86,35200.0
2005-10-05 09:30:00,16.8,16.8,16.73,16.73,4400.0,16.8,16.8,16.73,16.73,4400.0
2005-10-05 09:40:00,16.72,16.73,16.69,16.69,4400.0,16.72,16.73,16.69,16.69,4400.0
2005-10-05 09:50:00,16.67,16.69,16.61,16.67,6800.0,16.67,16.69,16.61,16.67,6800.0
2005-10-05 10:00:00,16.64,16.64,16.55,16.55,22400.0,16.64,16.64,16.55,16.55,22400.0
2005-10-05 10:10:00,16.55,16.6,16.52,16.57,16400.0,16.55,16.6,16.52,16.57,16400.0
2005-10-05 10:20:00,16.58,16.65,16.57,16.65,6000.0,16.58,16.65,16.57,16.65,6000.0
2005-10-05 10:30:00,16.64,16.65,16.57,16.65,4000.0,16.64,16.65,16.57,16.65,4000.0
2005-10-05 10:40:00,16.65,16.66,16.62,16.62,13600.0,16.65,16.66,16.62,16.62,13600.0
2005-10-05 10:50:00,16.62,16.67,16.62,16.66,12000.0,16.62,16.67,16.62,16.66,12000.0
2005-10-05 11:00:00,16.66,16.67,16.6,16.6,15200.0,16.66,16.67,16.6,16.6,15200.0
2005-10-05 11:10:00,16.6,16.63,16.54,16.61,19200.0,16.6,16.63,16.54,16.61,19200.0
2005-10-05 11:20:00,16.6,16.6,16.56,16.57,8800.0,16.6,16.6,16.56,16.57,8800.0
2005-10-05 11:30:00,16.55,16.61,16.55,16.59,8000.0,16.55,16.61,16.55,16.59,8000.0
2005-10-05 11:40:00,16.58,16.63,16.56,16.56,14800.0,16.58,16.63,16.56,16.56,14800.0
2005-10-05 11:50:00,16.56,16.64,16.56,16.61,10000.0,16.56,16.64,16.56,16.61,10000.0
2005-10-05 12:00:00,16.58,16.61,16.58,16.61,3600.0,16.58,16.61,16.58,16.61,3600.0
2005-10-05 12:10:00,16.61,16.61,16.59,16.59,4000.0,16.61,16.61,16.59,16.59,4000.0
2005-10-05 12:20:00,16.58,16.59,16.57,16.57,2000.0,16.58,16.59,16.57,16.57,2000.0
2005-10-05 12:30:00,16.57,16.63,16.57,16.61,6400.0,16.57,16.63,16.57,16.61,6400.0
2005-10-05 12:40:00,16.6,16.63,16.58,16.59,14400.0,16.6,16.63,16.58,16.59,14400.0
2005-10-05 12:50:00,16.59,16.59,16.59,16.59,1600.0,16.59,16.59,16.59,16.59,1600.0
2005-10-05 13:00:00,16.57,16.61,16.57,16.57,18800.0,16.57,16.61,16.57,16.57,18800.0
2005-10-05 13:10:00,16.56,16.59,16.56,16.58,10800.0,16.56,16.59,16.56,16.58,10800.0
2005-10-05 13:20:00,16.59,16.6,16.56,16.57,11200.0,16.59,16.6,16.56,16.57,11200.0
2005-10-05 13:30:00,16.56,16.56,16.55,16.55,2800.0,16.56,16.56,16.55,16.55,2800.0
2005-10-05 13:40:00,16.55,16.55,16.55,16.55,8000.0,16.55,16.55,16.55,16.55,8000.0
2005-10-05 13:50:00,16.55,16.55,16.55,16.55,7600.0,16.55,16.55,16.55,16.55,7600.0
2005-10-05 14:00:00,16.55,16.55,16.55,16.55,2800.0,16.55,16.55,16.55,16.55,2800.0
2005-10-05 14:10:00,16.55,16.55,16.48,16.53,12400.0,16.55,16.55,16.48,16.53,12400.0
2005-10-05 14:20:00,16.52,16.53,16.5,16.5,21200.0,16.52,16.53,16.5,16.5,21200.0
2005-10-05 14:30:00,16.5,16.5,16.5,16.5,6800.0,16.5,16.5,16.5,16.5,6800.0
2005-10-05 14:40:00,16.47,16.47,16.39,16.39,22000.0,16.47,16.47,16.39,16.39,22000.0
2005-10-05 14:50:00,16.4,16.41,16.39,16.39,29600.0,16.4,16.41,16.39,16.39,29600.0
2005-10-05 15:00:00,16.37,16.37,16.25,16.28,19200.0,16.37,16.37,16.25,16.28,19200.0
2005-10-05 15:10:00,16.29,16.32,16.27,16.27,15200.0,16.29,16.32,16.27,16.27,15200.0
2005-10-05 15:20:00,16.26,16.26,16.19,16.2,12400.0,16.26,16.26,16.19,16.2,12400.0
2005-10-05 15:30:00,16.21,16.29,16.2,16.25,43600.0,16.21,16.29,16.2,16.25,43600.0
2005-10-05 15:40:00,16.22,16.24,16.18,16.23,27600.0,16.22,16.24,16.18,16.23,27600.0
2005-10-05 15:50:00,16.23,16.34,16.18,16.19,40800.0,16.23,16.34,16.18,16.19,40800.0
2005-10-06 09:30:00,16.18,16.24,16.17,16.17,26800.0,16.18,16.24,16.17,16.17,26800.0
2005-10-06 09:40:00,16.18,16.25,16.15,16.23,28400.0,16.18,16.25,16.15,16.23,28400.0
2005-10-06 09:50:00,16.23,16.23,16.18,16.23,21200.0,16.23,16.23,16.18,16.23,21200.0
2005-10-06 10:00:00,16.22,16.23,16.16,16.16,12400.0,16.22,16.23,16.16,16.16,12400.0
2005-10-06 10:10:00,16.16,16.21,16.16,16.17,10400.0,16.16,16.21,16.16,16.17,10400.0
2005-10-06 10:20:00,16.17,16.2,16.16,16.18,14400.0,16.17,16.2,16.16,16.18,14400.0
2005-10-06 10:30:00,16.17,16.18,16.17,16.18,2400.0,16.17,16.18,16.17,16.18,2400.0
2005-10-06 10:40:00,16.18,16.23,16.17,16.19,8000.0,16.18,16.23,16.17,16.19,8000.0
2005-10-06 10:50:00,16.21,16.22,16.18,16.21,4800.0,16.21,16.22,16.18,16.21,4800.0
2005-10-06 11:00:00,16.18,16.19,16.17,16.19,5600.0,16.18,16.19,16.17,16.19,5600.0
2005-10-06 11:10:00,16.19,16.23,16.19,16.21,9200.0,16.19,16.23,16.19,16.21,9200.0
2005-10-06 11:20:00,16.22,16.22,16.19,16.21,12800.0,16.22,16.22,16.19,16.21,12800.0
2005-10-06 11:30:00,16.22,16.22,16.18,16.21,10000.0,16.22,16.22,16.18,16.21,10000.0
2005-10-06 11:40:00,16.21,16.21,16.18,16.18,6400.0,16.21,16.21,16.18,16.18,6400.0
2005-10-06 11:50:00,16.17,16.17,16.14,16.15,9600.0,16.17,16.17,16.14,16.15,9600.0
2005-10-06 12:00:00,16.15,16.18,16.14,16.17,10800.0,16.15,16.18,16.14,16.17,10800.0
2005-10-06 12:10:00,16.17,16.18,16.17,16.17,4000.0,16.17,16.18,16.17,16.17,4000.0
2005-10-06 12:20:00,16.16,16.17,16.15,16.16,4400.0,16.16,16.17,16.15,16.16,4400.0
2005-10-06 12:30:00,16.16,16.17,16.14,16.15,20000.0,16.16,16.17,16.14,16.15,20000.0
2005-10-06 12:40:00,16.17,16.17,16.15,16.16,2400.0,16.17,16.17,16.15,16.16,2400.0
2005-10-06 12:50:00,16.16,16.16,16.11,16.11,10800.0,16.16,16.16,16.11,16.11,10800.0
2005-10-06 13:00:00,16.13,16.13,16.11,16.13,8800.0,16.13,16.13,16.11,16.13,8800.0
2005-10-06 13:10:00,16.12,16.12,16.11,16.11,3600.0,16.12,16.12,16.11,16.11,3600.0
2005-10-06 13:20:00,16.11,16.11,16.04,16.04,21200.0,16.11,16.11,16.04,16.04,21200.0
2005-10-06 13:30:00,16.05,16.05,16.0,16.02,22800.0,16.05,16.05,16.0,16.02,22800.0
2005-10-06 13:40:00,16.02,16.04,15.97,15.97,15600.0,16.02,16.04,15.97,15.97,15600.0
2005-10-06 13:50:00,15.96,15.97,15.91,15.96,42400.0,15.96,15.97,15.91,15.96,42400.0
2005-10-06 14:00:00,15.96,15.96,15.93,15.95,17600.0,15.96,15.96,15.93,15.95,17600.0
2005-10-06 14:10:00,15.94,15.95,15.92,15.93,4800.0,15.94,15.95,15.92,15.93,4800.0
2005-10-06 14:20:00,15.93,15.93,15.83,15.85,22800.0,15.93,15.93,15.83,15.85,22800.0
2005-10-06 14:30:00,15.83,15.93,15.83,15.93,28800.0,15.83,15.93,15.83,15.93,28800.0
2005-10-06 14:40:00,15.93,15.97,15.92,15.96,14400.0,15.93,15.97,15.92,15.96,14400.0
2005-10-06 14:50:00,15.96,15.96,15.9,15.93,26400.0,15.96,15.96,15.9,15.93,26400.0
2005-10-06 15:00:00,15.93,15.93,15.89,15.93,13600.0,15.93,15.93,15.89,15.93,13600.0
2005-10-06 15:10:00,15.9,15.91,15.88,15.88,18000.0,15.9,15.91,15.88,15.88,18000.0
2005-10-06 15:20:00,15.88,15.91,15.87,15.89,22800.0,15.88,15.91,15.87,15.89,22800.0
2005-10-06 15:30:00,15.88,15.89,15.83,15.83,14000.0,15.88,15.89,15.83,15.83,14000.0
2005-10-06 15:40:00,15.84,15.92,15.83,15.91,23200.0,15.84,15.92,15.83,15.91,23200.0
2005-10-06 15:50:00,15.92,15.94,15.88,15.88,68400.0,15.92,15.94,15.88,15.88,68400.0
2005-10-07 09:30:00,15.93,15.99,15.84,15.84,6000.0,15.93,15.99,15.84,15.84,6000.0
2005-10-07 09:40:00,15.85,15.99,15.85,15.9,3200.0,15.85,15.99,15.85,15.9,3200.0
2005-10-07 09:50:00,15.93,15.97,15.88,15.97,2800.0,15.93,15.97,15.88,15.97,2800.0
2005-10-07 10:00:00,15.96,15.96,15.92,15.93,2800.0,15.96,15.96,15.92,15.93,2800.0
2005-10-07 10:10:00,15.89,15.89,15.84,15.87,3600.0,15.89,15.89,15.84,15.87,3600.0
2005-10-07 10:20:00,15.89,15.89,15.87,15.88,6400.0,15.89,15.89,15.87,15.88,6400.0
2005-10-07 10:30:00,15.88,15.93,15.88,15.9,2400.0,15.88,15.93,15.88,15.9,2400.0
2005-10-07 10:40:00,15.88,15.88,15.88,15.88,800.0,15.88,15.88,15.88,15.88,800.0
2005-10-07 10:50:00,15.87,15.92,15.87,15.92,8400.0,15.87,15.92,15.87,15.92,8400.0
2005-10-07 11:00:00,15.9,15.91,15.87,15.9,22000.0,15.9,15.91,15.87,15.9,22000.0
2005-10-07 11:10:00,15.9,15.93,15.83,15.83,38400.0,15.9,15.93,15.83,15.83,38400.0
2005-10-07 11:20:00,15.83,15.85,15.79,15.83,14000.0,15.83,15.85,15.79,15.83,14000.0
2005-10-07 11:30:00,15.83,15.85,15.83,15.83,5600.0,15.83,15.85,15.83,15.83,5600.0
2005-10-07 11:40:00,15.81,15.88,15.81,15.85,10400.0,15.81,15.88,15.81,15.85,10400.0
2005-10-07 11:50:00,15.85,15.85,15.81,15.84,7600.0,15.85,15.85,15.81,15.84,7600.0
2005-10-07 12:00:00,15.82,15.86,15.82,15.86,6000.0,15.82,15.86,15.82,15.86,6000.0
2005-10-07 12:10:00,15.84,15.85,15.84,15.85,3200.0,15.84,15.85,15.84,15.85,3200.0
2005-10-07 12:20:00,15.81,15.86,15.81,15.86,6800.0,15.81,15.86,15.81,15.86,6800.0
2005-10-07 12:30:00,15.85,15.85,15.8,15.82,6000.0,15.85,15.85,15.8,15.82,6000.0
2005-10-07 12:40:00,15.81,15.84,15.8,15.84,5200.0,15.81,15.84,15.8,15.84,5200.0
2005-10-07 12:50:00,15.83,15.85,15.81,15.83,9600.0,15.83,15.85,15.81,15.83,9600.0
2005-10-07 13:00:00,15.8,15.83,15.8,15.81,21600.0,15.8,15.83,15.8,15.81,21600.0
2005-10-07 13:10:00,15.83,15.83,15.8,15.82,7200.0,15.83,15.83,15.8,15.82,7200.0
2005-10-07 13:20:00,15.83,15.85,15.82,15.84,5600.0,15.83,15.85,15.82,15.84,5600.0
2005-10-07 13:30:00,15.85,15.85,15.84,15.84,3200.0,15.85,15.85,15.84,15.84,3200.0
2005-10-07 13:40:00,15.81,15.81,15.8,15.8,5200.0,15.81,15.81,15.8,15.8,5200.0
2005-10-07 13:50:00,15.8,15.8,15.64,15.66,92400.0,15.8,15.8,15.64,15.66,92400.0
2005-10-07 14:00:00,15.67,15.72,15.64,15.64,48800.0,15.67,15.72,15.64,15.64,48800.0
2005-10-07 14:10:00,15.64,15.73,15.64,15.72,29200.0,15.64,15.73,15.64,15.72,29200.0
2005-10-07 14:20:00,15.72,15.72,15.68,15.7,6800.0,15.72,15.72,15.68,15.7,6800.0
2005-10-07 14:30:00,15.69,15.72,15.67,15.7,60000.0,15.69,15.72,15.67,15.7,60000.0
2005-10-07 14:40:00,15.7,15.77,15.7,15.77,18400.0,15.7,15.77,15.7,15.77,18400.0
2005-10-07 14:50:00,15.77,15.8,15.77,15.77,14800.0,15.77,15.8,15.77,15.77,14800.0
2005-10-07 15:00:00,15.78,15.78,15.77,15.78,15200.0,15.78,15.78,15.77,15.78,15200.0
2005-10-07 15:10:00,15.77,15.79,15.74,15.77,34400.0,15.77,15.79,15.74,15.77,34400.0
2005-10-07 15:20:00,15.77,15.84,15.77,15.83,17600.0,15.77,15.84,15.77,15.83,17600.0
2005-10-07 15:30:00,15.84,15.84,15.79,15.79,20000.0,15.84,15.84,15.79,15.79,20000.0
2005-10-07 15:40:00,15.78,15.83,15.77,15.83,12800.0,15.78,15.83,15.77,15.83,12800.0
2005-10-07 15:50:00,15.83,15.84,15.8,15.82,18000.0,15.83,15.84,15.8,15.82,18000.0
2005-10-10 09:30:00,15.72,15.75,15.72,15.75,10000.0,15.72,15.75,15.72,15.75,10000.0
2005-10-10 09:40:00,15.79,15.79,15.75,15.77,4800.0,15.79,15.79,15.75,15.77,4800.0
2005-10-10 09:50:00,15.76,15.79,15.75,15.79,2000.0,15.76,15.79,15.75,15.79,2000.0
2005-10-10 10:00:00,15.79,15.79,15.73,15.74,8400.0,15.79,15.79,15.73,15.74,8400.0
2005-10-10 10:10:00,15.73,15.73,15.68,15.7,3600.0,15.73,15.73,15.68,15.7,3600.0
2005-10-10 10:20:00,15.71,15.71,15.7,15.7,2800.0,15.71,15.71,15.7,15.7,2800.0
2005-10-10 10:30:00,15.71,15.73,15.71,15.73,3600.0,15.71,15.73,15.71,15.73,3600.0
2005-10-10 10:40:00,15.7,15.7,15.68,15.68,4400.0,15.7,15.7,15.68,15.68,4400.0
2005-10-10 10:50:00,15.69,15.72,15.68,15.72,7200.0,15.69,15.72,15.68,15.72,7200.0
2005-10-10 11:00:00,15.72,15.81,15.72,15.81,10000.0,15.72,15.81,15.72,15.81,10000.0
2005-10-10 11:10:00,15.81,15.83,15.73,15.74,14000.0,15.81,15.83,15.73,15.74,14000.0
2005-10-10 11:20:00,15.74,15.74,15.68,15.73,36400.0,15.74,15.74,15.68,15.73,36400.0
2005-10-10 11:30:00,15.73,15.73,15.69,15.72,8800.0,15.73,15.73,15.69,15.72,8800.0
2005-10-10 11:40:00,15.71,15.76,15.68,15.71,21600.0,15.71,15.76,15.68,15.71,21600.0
2005-10-10 11:50:00,15.71,15.72,15.69,15.71,2400.0,15.71,15.72,15.69,15.71,2400.0
2005-10-10 12:00:00,15.71,15.71,15.7,15.7,5200.0,15.71,15.71,15.7,15.7,5200.0
2005-10-10 12:10:00,15.71,15.71,15.7,15.7,800.0,15.71,15.71,15.7,15.7,800.0
2005-10-10 12:20:00,15.7,15.72,15.7,15.71,5200.0,15.7,15.72,15.7,15.71,5200.0
2005-10-10 12:30:00,15.68,15.71,15.68,15.68,3200.0,15.68,15.71,15.68,15.68,3200.0
2005-10-10 12:40:00,15.67,15.69,15.66,15.67,6800.0,15.67,15.69,15.66,15.67,6800.0
2005-10-10 12:50:00,15.66,15.7,15.66,15.66,7200.0,15.66,15.7,15.66,15.66,7200.0
2005-10-10 13:00:00,15.66,15.66,15.66,15.66,1200.0,15.66,15.66,15.66,15.66,1200.0
2005-10-10 13:10:00,15.67,15.72,15.67,15.69,12000.0,15.67,15.72,15.67,15.69,12000.0
2005-10-10 13:20:00,15.71,15.72,15.68,15.68,7200.0,15.71,15.72,15.68,15.68,7200.0
2005-10-10 13:30:00,15.69,15.73,15.69,15.72,7200.0,15.69,15.73,15.69,15.72,7200.0
2005-10-10 13:40:00,15.72,15.72,15.68,15.69,12000.0,15.72,15.72,15.68,15.69,12000.0
2005-10-10 13:50:00,15.71,15.73,15.71,15.72,5600.0,15.71,15.73,15.71,15.72,5600.0
2005-10-10 14:00:00,15.71,15.71,15.69,15.69,4000.0,15.71,15.71,15.69,15.69,4000.0
2005-10-10 14:10:00,15.71,15.71,15.66,15.66,15200.0,15.71,15.71,15.66,15.66,15200.0
2005-10-10 14:20:00,15.68,15.68,15.66,15.66,6400.0,15.68,15.68,15.66,15.66,6400.0
2005-10-10 14:30:00,15.66,15.68,15.66,15.67,3200.0,15.66,15.68,15.66,15.67,3200.0
2005-10-10 14:40:00,15.67,15.68,15.67,15.68,7600.0,15.67,15.68,15.67,15.68,7600.0
2005-10-10 14:50:00,15.68,15.71,15.67,15.69,12400.0,15.68,15.71,15.67,15.69,12400.0
2005-10-10 15:00:00,15.7,15.72,15.69,15.71,8800.0,15.7,15.72,15.69,15.71,8800.0
2005-10-10 15:10:00,15.72,15.72,15.69,15.71,8800.0,15.72,15.72,15.69,15.71,8800.0
2005-10-10 15:20:00,15.69,15.71,15.69,15.7,2800.0,15.69,15.71,15.69,15.7,2800.0
2005-10-10 15:30:00,15.71,15.76,15.71,15.72,48000.0,15.71,15.76,15.71,15.72,48000.0
2005-10-10 15:40:00,15.72,15.74,15.7,15.7,8800.0,15.72,15.74,15.7,15.7,8800.0
2005-10-10 15:50:00,15.72,15.73,15.7,15.72,13200.0,15.72,15.73,15.7,15.72,13200.0
2005-10-11 09:30:00,15.75,15.84,15.71,15.82,5600.0,15.75,15.84,15.71,15.82,5600.0
2005-10-11 09:40:00,15.78,15.78,15.73,15.73,12800.0,15.78,15.78,15.73,15.73,12800.0
2005-10-11 09:50:00,15.74,15.74,15.66,15.66,2000.0,15.74,15.74,15.66,15.66,2000.0
2005-10-11 10:00:00,15.66,15.68,15.65,15.65,50400.0,15.66,15.68,15.65,15.65,50400.0
2005-10-11 10:10:00,15.64,15.7,15.58,15.68,16800.0,15.64,15.7,15.58,15.68,16800.0
2005-10-11 10:20:00,15.7,15.72,15.67,15.71,5600.0,15.7,15.72,15.67,15.71,5600.0
2005-10-11 10:30:00,15.72,15.77,15.72,15.77,6000.0,15.72,15.77,15.72,15.77,6000.0
2005-10-11 10:40:00,15.78,15.8,15.75,15.77,23200.0,15.78,15.8,15.75,15.77,23200.0
2005-10-11 10:50:00,15.77,15.81,15.75,15.81,5200.0,15.77,15.81,15.75,15.81,5200.0
2005-10-11 11:00:00,15.77,15.81,15.74,15.77,12800.0,15.77,15.81,15.74,15.77,12800.0
2005-10-11 11:10:00,15.78,15.78,15.76,15.77,3200.0,15.78,15.78,15.76,15.77,3200.0
2005-10-11 11:20:00,15.77,15.77,15.73,15.75,2800.0,15.77,15.77,15.73,15.75,2800.0
2005-10-11 11:30:00,15.74,15.76,15.74,15.76,2800.0,15.74,15.76,15.74,15.76,2800.0
2005-10-11 11:40:00,15.78,15.78,15.74,15.74,7600.0,15.78,15.78,15.74,15.74,7600.0
2005-10-11 11:50:00,15.74,15.76,15.71,15.72,4400.0,15.74,15.76,15.71,15.72,4400.0
2005-10-11 12:00:00,15.76,15.76,15.74,15.74,8400.0,15.76,15.76,15.74,15.74,8400.0
2005-10-11 12:10:00,15.74,15.74,15.72,15.72,4000.0,15.74,15.74,15.72,15.72,4000.0
2005-10-11 12:20:00,15.72,15.72,15.6,15.62,27200.0,15.72,15.72,15.6,15.62,27200.0
2005-10-11 12:30:00,15.61,15.61,15.56,15.61,9600.0,15.61,15.61,15.56,15.61,9600.0
2005-10-11 12:40:00,15.61,15.65,15.59,15.62,18800.0,15.61,15.65,15.59,15.62,18800.0
2005-10-11 12:50:00,15.62,15.74,15.62,15.74,62000.0,15.62,15.74,15.62,15.74,62000.0
2005-10-11 13:00:00,15.73,15.8,15.73,15.79,20800.0,15.73,15.8,15.73,15.79,20800.0
2005-10-11 13:10:00,15.81,15.81,15.8,15.81,2800.0,15.81,15.81,15.8,15.81,2800.0
2005-10-11 13:20:00,15.8,15.83,15.8,15.81,5600.0,15.8,15.83,15.8,15.81,5600.0
2005-10-11 13:30:00,15.81,15.83,15.81,15.81,3600.0,15.81,15.83,15.81,15.81,3600.0
2005-10-11 13:40:00,15.81,15.83,15.8,15.81,7600.0,15.81,15.83,15.8,15.81,7600.0
2005-10-11 13:50:00,15.8,15.8,15.79,15.8,6000.0,15.8,15.8,15.79,15.8,6000.0
2005-10-11 14:00:00,15.8,15.8,15.72,15.76,6800.0,15.8,15.8,15.72,15.76,6800.0
2005-10-11 14:10:00,15.76,15.8,15.76,15.78,15200.0,15.76,15.8,15.76,15.78,15200.0
2005-10-11 14:20:00,15.8,15.8,15.78,15.8,6800.0,15.8,15.8,15.78,15.8,6800.0
2005-10-11 14:30:00,15.78,15.81,15.77,15.8,13600.0,15.78,15.81,15.77,15.8,13600.0
2005-10-11 14:40:00,15.8,15.87,15.8,15.84,31200.0,15.8,15.87,15.8,15.84,31200.0
2005-10-11 14:50:00,15.84,15.84,15.81,15.81,15200.0,15.84,15.84,15.81,15.81,15200.0
2005-10-11 15:00:00,15.8,15.83,15.8,15.82,11200.0,15.8,15.83,15.8,15.82,11200.0
2005-10-11 15:10:00,15.82,15.82,15.8,15.8,23600.0,15.82,15.82,15.8,15.8,23600.0
2005-10-11 15:20:00,15.81,15.81,15.74,15.76,24400.0,15.81,15.81,15.74,15.76,24400.0
2005-10-11 15:30:00,15.75,15.75,15.63,15.63,14400.0,15.75,15.75,15.63,15.63,14400.0
2005-10-11 15:40:00,15.63,15.69,15.63,15.68,24000.0,15.63,15.69,15.63,15.68,24000.0
2005-10-11 15:50:00,15.67,15.68,15.63,15.64,32400.0,15.67,15.68,15.63,15.64,32400.0
2005-10-12 09:30:00,15.57,15.63,15.55,15.55,20000.0,15.57,15.63,15.55,15.55,20000.0
2005-10-12 09:40:00,15.54,15.54,15.43,15.43,29600.0,15.54,15.54,15.43,15.43,29600.0
2005-10-12 09:50:00,15.43,15.45,15.33,15.34,32800.0,15.43,15.45,15.33,15.34,32800.0
2005-10-12 10:00:00,15.38,15.4,15.31,15.31,17600.0,15.38,15.4,15.31,15.31,17600.0
2005-10-12 10:10:00,15.34,15.4,15.32,15.33,20400.0,15.34,15.4,15.32,15.33,20400.0
2005-10-12 10:20:00,15.35,15.38,15.33,15.38,13200.0,15.35,15.38,15.33,15.38,13200.0
2005-10-12 10:30:00,15.38,15.4,15.36,15.39,20800.0,15.38,15.4,15.36,15.39,20800.0
2005-10-12 10:40:00,15.38,15.44,15.35,15.38,19600.0,15.38,15.44,15.35,15.38,19600.0
2005-10-12 10:50:00,15.37,15.4,15.33,15.33,10400.0,15.37,15.4,15.33,15.33,10400.0
2005-10-12 11:00:00,15.32,15.45,15.28,15.44,37600.0,15.32,15.45,15.28,15.44,37600.0
2005-10-12 11:10:00,15.46,15.51,15.45,15.5,20400.0,15.46,15.51,15.45,15.5,20400.0
2005-10-12 11:20:00,15.47,15.54,15.47,15.52,12000.0,15.47,15.54,15.47,15.52,12000.0
2005-10-12 11:30:00,15.52,15.57,15.49,15.5,33600.0,15.52,15.57,15.49,15.5,33600.0
2005-10-12 11:40:00,15.5,15.52,15.5,15.51,2400.0,15.5,15.52,15.5,15.51,2400.0
2005-10-12 11:50:00,15.51,15.51,15.48,15.48,2000.0,15.51,15.51,15.48,15.48,2000.0
2005-10-12 12:00:00,15.48,15.49,15.4,15.49,9200.0,15.48,15.49,15.4,15.49,9200.0
2005-10-12 12:10:00,15.5,15.57,15.49,15.57,7200.0,15.5,15.57,15.49,15.57,7200.0
2005-10-12 12:20:00,15.57,15.63,15.57,15.63,7200.0,15.57,15.63,15.57,15.63,7200.0
2005-10-12 12:30:00,15.63,15.65,15.6,15.61,8800.0,15.63,15.65,15.6,15.61,8800.0
2005-10-12 12:40:00,15.61,15.61,15.54,15.54,9600.0,15.61,15.61,15.54,15.54,9600.0
2005-10-12 12:50:00,15.54,15.6,15.54,15.6,6000.0,15.54,15.6,15.54,15.6,6000.0
2005-10-12 13:00:00,15.59,15.6,15.58,15.59,8000.0,15.59,15.6,15.58,15.59,8000.0
2005-10-12 13:10:00,15.62,15.64,15.6,15.64,3600.0,15.62,15.64,15.6,15.64,3600.0
2005-10-12 13:20:00,15.65,15.7,15.64,15.64,23600.0,15.65,15.7,15.64,15.64,23600.0
2005-10-12 13:30:00,15.62,15.63,15.61,15.61,4400.0,15.62,15.63,15.61,15.61,4400.0
2005-10-12 13:40:00,15.63,15.63,15.55,15.56,6400.0,15.63,15.63,15.55,15.56,6400.0
2005-10-12 13:50:00,15.56,15.6,15.56,15.58,18000.0,15.56,15.6,15.56,15.58,18000.0
2005-10-12 14:00:00,15.6,15.6,15.58,15.58,3600.0,15.6,15.6,15.58,15.58,3600.0
2005-10-12 14:10:00,15.58,15.59,15.53,15.53,8800.0,15.58,15.59,15.53,15.53,8800.0
2005-10-12 14:20:00,15.55,15.56,15.49,15.55,23200.0,15.55,15.56,15.49,15.55,23200.0
2005-10-12 14:30:00,15.53,15.54,15.5,15.5,4000.0,15.53,15.54,15.5,15.5,4000.0
2005-10-12 14:40:00,15.5,15.54,15.5,15.53,11200.0,15.5,15.54,15.5,15.53,11200.0
2005-10-12 14:50:00,15.53,15.58,15.52,15.58,16800.0,15.53,15.58,15.52,15.58,16800.0
2005-10-12 15:00:00,15.57,15.62,15.55,15.58,17200.0,15.57,15.62,15.55,15.58,17200.0
2005-10-12 15:10:00,15.59,15.68,15.59,15.68,23200.0,15.59,15.68,15.59,15.68,23200.0
2005-10-12 15:20:00,15.67,15.71,15.63,15.63,18400.0,15.67,15.71,15.63,15.63,18400.0
2005-10-12 15:30:00,15.61,15.67,15.61,15.63,16000.0,15.61,15.67,15.61,15.63,16000.0
2005-10-12 15:40:00,15.66,15.72,15.64,15.69,27200.0,15.66,15.72,15.64,15.69,27200.0
2005-10-12 15:50:00,15.7,15.71,15.69,15.69,51600.0,15.7,15.71,15.69,15.69,51600.0
2005-10-13 09:30:00,15.77,15.83,15.65,15.81,30000.0,15.77,15.83,15.65,15.81,30000.0
2005-10-13 09:40:00,15.79,15.81,15.76,15.76,12000.0,15.79,15.81,15.76,15.76,12000.0
2005-10-13 09:50:00,15.76,15.8,15.76,15.8,13600.0,15.76,15.8,15.76,15.8,13600.0
2005-10-13 10:00:00,15.8,15.89,15.8,15.88,15200.0,15.8,15.89,15.8,15.88,15200.0
2005-10-13 10:10:00,15.86,15.87,15.79,15.79,7200.0,15.86,15.87,15.79,15.79,7200.0
2005-10-13 10:20:00,15.79,15.79,15.77,15.77,22000.0,15.79,15.79,15.77,15.77,22000.0
2005-10-13 10:30:00,15.76,15.78,15.76,15.78,12400.0,15.76,15.78,15.76,15.78,12400.0
2005-10-13 10:40:00,15.8,15.84,15.8,15.84,4000.0,15.8,15.84,15.8,15.84,4000.0
2005-10-13 10:50:00,15.83,15.83,15.83,15.83,1600.0,15.83,15.83,15.83,15.83,1600.0
2005-10-13 11:00:00,15.81,15.81,15.78,15.79,9600.0,15.81,15.81,15.78,15.79,9600.0
2005-10-13 11:10:00,15.8,15.84,15.8,15.84,4400.0,15.8,15.84,15.8,15.84,4400.0
2005-10-13 11:20:00,15.87,15.9,15.86,15.89,14800.0,15.87,15.9,15.86,15.89,14800.0
2005-10-13 11:30:00,15.88,15.88,15.87,15.87,4400.0,15.88,15.88,15.87,15.87,4400.0
2005-10-13 11:40:00,15.89,15.89,15.83,15.87,4800.0,15.89,15.89,15.83,15.87,4800.0
2005-10-13 11:50:00,15.88,15.89,15.86,15.88,9200.0,15.88,15.89,15.86,15.88,9200.0
2005-10-13 12:00:00,15.88,16.0,15.88,15.97,24400.0,15.88,16.0,15.88,15.97,24400.0
2005-10-13 12:10:00,15.98,16.11,15.98,16.07,61600.0,15.98,16.11,15.98,16.07,61600.0
2005-10-13 12:20:00,16.06,16.08,16.06,16.06,12800.0,16.06,16.08,16.06,16.06,12800.0
2005-10-13 12:30:00,16.06,16.1,16.05,16.07,57200.0,16.06,16.1,16.05,16.07,57200.0
2005-10-13 12:40:00,16.08,16.11,16.06,16.06,53200.0,16.08,16.11,16.06,16.06,53200.0
2005-10-13 12:50:00,16.06,16.06,15.98,16.0,20000.0,16.06,16.06,15.98,16.0,20000.0
2005-10-13 13:00:00,16.0,16.0,15.96,15.96,9600.0,16.0,16.0,15.96,15.96,9600.0
2005-10-13 13:10:00,15.96,15.96,15.95,15.95,13600.0,15.96,15.96,15.95,15.95,13600.0
2005-10-13 13:20:00,15.96,15.96,15.96,15.96,19600.0,15.96,15.96,15.96,15.96,19600.0
2005-10-13 13:30:00,15.96,15.96,15.96,15.96,2400.0,15.96,15.96,15.96,15.96,2400.0
2005-10-13 13:40:00,15.95,15.96,15.94,15.95,12000.0,15.95,15.96,15.94,15.95,12000.0
2005-10-13 13:50:00,15.95,15.95,15.91,15.95,21200.0,15.95,15.95,15.91,15.95,21200.0
2005-10-13 14:00:00,15.94,15.95,15.93,15.95,21200.0,15.94,15.95,15.93,15.95,21200.0
2005-10-13 14:10:00,15.93,15.94,15.92,15.92,8000.0,15.93,15.94,15.92,15.92,8000.0
2005-10-13 14:20:00,15.92,15.93,15.92,15.93,6800.0,15.92,15.93,15.92,15.93,6800.0
2005-10-13 14:30:00,15.92,15.94,15.92,15.92,8800.0,15.92,15.94,15.92,15.92,8800.0
2005-10-13 14:40:00,15.92,15.92,15.72,15.85,101600.0,15.92,15.92,15.72,15.85,101600.0
2005-10-13 14:50:00,15.84,15.87,15.84,15.84,9600.0,15.84,15.87,15.84,15.84,9600.0
2005-10-13 15:00:00,15.85,15.87,15.85,15.85,6400.0,15.85,15.87,15.85,15.85,6400.0
2005-10-13 15:10:00,15.85,15.87,15.84,15.84,21600.0,15.85,15.87,15.84,15.84,21600.0
2005-10-13 15:20:00,15.84,15.86,15.82,15.84,11600.0,15.84,15.86,15.82,15.84,11600.0
2005-10-13 15:30:00,15.84,15.85,15.84,15.84,8800.0,15.84,15.85,15.84,15.84,8800.0
2005-10-13 15:40:00,15.84,15.88,15.83,15.86,27200.0,15.84,15.88,15.83,15.86,27200.0
2005-10-13 15:50:00,15.85,15.85,15.84,15.84,64800.0,15.85,15.85,15.84,15.84,64800.0
2005-10-14 09:30:00,15.94,15.94,15.87,15.92,19200.0,15.94,15.94,15.87,15.92,19200.0
2005-10-14 09:40:00,15.93,15.93,15.87,15.91,4400.0,15.93,15.93,15.87,15.91,4400.0
2005-10-14 09:50:00,15.88,15.9,15.86,15.86,3600.0,15.88,15.9,15.86,15.86,3600.0
2005-10-14 10:00:00,15.9,15.9,15.88,15.88,2800.0,15.9,15.9,15.88,15.88,2800.0
2005-10-14 10:10:00,15.89,15.89,15.88,15.88,800.0,15.89,15.89,15.88,15.88,800.0
2005-10-14 10:20:00,15.88,15.88,15.88,15.88,3200.0,15.88,15.88,15.88,15.88,3200.0
2005-10-14 10:30:00,15.88,15.88,15.84,15.86,136800.0,15.88,15.88,15.84,15.86,136800.0
2005-10-14 10:40:00,15.86,16.05,15.86,16.05,28400.0,15.86,16.05,15.86,16.05,28400.0
2005-10-14 10:50:00,16.02,16.02,15.96,15.96,10000.0,16.02,16.02,15.96,15.96,10000.0
2005-10-14 11:00:00,15.95,15.96,15.89,15.91,32000.0,15.95,15.96,15.89,15.91,32000.0
2005-10-14 11:10:00,15.9,15.91,15.88,15.89,24400.0,15.9,15.91,15.88,15.89,24400.0
2005-10-14 11:20:00,15.91,15.91,15.9,15.9,25200.0,15.91,15.91,15.9,15.9,25200.0
2005-10-14 11:30:00,15.9,15.91,15.9,15.91,3600.0,15.9,15.91,15.9,15.91,3600.0
2005-10-14 11:40:00,15.93,15.93,15.91,15.93,6400.0,15.93,15.93,15.91,15.93,6400.0
2005-10-14 11:50:00,15.92,15.94,15.92,15.94,9600.0,15.92,15.94,15.92,15.94,9600.0
2005-10-14 12:00:00,15.93,15.94,15.92,15.94,4400.0,15.93,15.94,15.92,15.94,4400.0
2005-10-14 12:10:00,15.94,15.94,15.93,15.93,2000.0,15.94,15.94,15.93,15.93,2000.0
2005-10-14 12:20:00,15.94,15.94,15.94,15.94,3200.0,15.94,15.94,15.94,15.94,3200.0
2005-10-14 12:30:00,15.94,15.94,15.92,15.92,1200.0,15.94,15.94,15.92,15.92,1200.0
2005-10-14 12:40:00,15.93,15.93,15.93,15.93,400.0,15.93,15.93,15.93,15.93,400.0
2005-10-14 12:50:00,15.94,15.94,15.94,15.94,800.0,15.94,15.94,15.94,15.94,800.0
2005-10-14 13:00:00,15.92,15.93,15.92,15.93,12000.0,15.92,15.93,15.92,15.93,12000.0
2005-10-14 13:10:00,15.95,15.95,15.93,15.95,2000.0,15.95,15.95,15.93,15.95,2000.0
2005-10-14 13:20:00,15.93,15.93,15.93,15.93,400.0,15.93,15.93,15.93,15.93,400.0
2005-10-14 13:30:00,15.95,15.98,15.95,15.97,12400.0,15.95,15.98,15.95,15.97,12400.0
2005-10-14 13:40:00,15.96,15.96,15.96,15.96,800.0,15.96,15.96,15.96,15.96,800.0
2005-10-14 13:50:00,15.95,15.95,15.95,15.95,4400.0,15.95,15.95,15.95,15.95,4400.0
2005-10-14 14:00:00,15.95,15.96,15.95,15.96,30000.0,15.95,15.96,15.95,15.96,30000.0
2005-10-14 14:10:00,15.96,15.97,15.96,15.97,1200.0,15.96,15.97,15.96,15.97,1200.0
2005-10-14 14:20:00,15.95,15.96,15.95,15.95,22800.0,15.95,15.96,15.95,15.95,22800.0
2005-10-14 14:30:00,15.96,15.96,15.96,15.96,2800.0,15.96,15.96,15.96,15.96,2800.0
2005-10-14 14:40:00,15.96,15.96,15.96,15.96,18800.0,15.96,15.96,15.96,15.96,18800.0
2005-10-14 14:50:00,15.96,15.96,15.96,15.96,7200.0,15.96,15.96,15.96,15.96,7200.0
2005-10-14 15:00:00,15.97,16.06,15.97,16.01,76800.0,15.97,16.06,15.97,16.01,76800.0
2005-10-14 15:10:00,16.01,16.01,15.99,16.0,23200.0,16.01,16.01,15.99,16.0,23200.0
2005-10-14 15:20:00,15.99,16.0,15.99,15.99,29200.0,15.99,16.0,15.99,15.99,29200.0
2005-10-14 15:30:00,15.99,15.99,15.96,15.97,18000.0,15.99,15.99,15.96,15.97,18000.0
2005-10-14 15:40:00,15.96,15.97,15.95,15.96,20800.0,15.96,15.97,15.95,15.96,20800.0
2005-10-14 15:50:00,15.95,15.95,15.9,15.93,122400.0,15.95,15.95,15.9,15.93,122400.0
2005-10-17 09:30:00,15.88,16.0,15.88,15.98,8000.0,15.88,16.0,15.88,15.98,8000.0
2005-10-17 09:40:00,15.98,15.99,15.93,15.95,3200.0,15.98,15.99,15.93,15.95,3200.0
2005-10-17 09:50:00,15.93,15.93,15.93,15.93,1200.0,15.93,15.93,15.93,15.93,1200.0
2005-10-17 10:00:00,15.95,15.97,15.95,15.97,6400.0,15.95,15.97,15.95,15.97,6400.0
2005-10-17 10:10:00,15.97,15.99,15.95,15.96,8400.0,15.97,15.99,15.95,15.96,8400.0
2005-10-17 10:20:00,15.95,15.95,15.92,15.93,5600.0,15.95,15.95,15.92,15.93,5600.0
2005-10-17 10:30:00,15.95,15.99,15.92,15.95,17200.0,15.95,15.99,15.92,15.95,17200.0
2005-10-17 10:40:00,15.92,16.04,15.92,15.97,14400.0,15.92,16.04,15.92,15.97,14400.0
2005-10-17 10:50:00,15.96,15.98,15.94,15.97,10800.0,15.96,15.98,15.94,15.97,10800.0
2005-10-17 11:00:00,15.97,15.97,15.95,15.95,6800.0,15.97,15.97,15.95,15.95,6800.0
2005-10-17 11:10:00,15.97,15.97,15.97,15.97,3600.0,15.97,15.97,15.97,15.97,3600.0
2005-10-17 11:20:00,15.99,15.99,15.97,15.99,1600.0,15.99,15.99,15.97,15.99,1600.0
2005-10-17 11:30:00,15.99,15.99,15.99,15.99,0.0,15.99,15.99,15.99,15.99,0.0
2005-10-17 11:40:00,15.94,15.97,15.94,15.97,2400.0,15.94,15.97,15.94,15.97,2400.0
2005-10-17 11:50:00,15.97,16.01,15.94,16.0,17200.0,15.97,16.01,15.94,16.0,17200.0
2005-10-17 12:00:00,15.99,16.0,15.99,16.0,800.0,15.99,16.0,15.99,16.0,800.0
2005-10-17 12:10:00,15.97,16.02,15.97,16.0,30400.0,15.97,16.02,15.97,16.0,30400.0
2005-10-17 12:20:00,16.0,16.01,15.97,15.97,14000.0,16.0,16.01,15.97,15.97,14000.0
2005-10-17 12:30:00,15.99,16.01,15.99,16.01,3200.0,15.99,16.01,15.99,16.01,3200.0
2005-10-17 12:40:00,15.99,15.99,15.99,15.99,400.0,15.99,15.99,15.99,15.99,400.0
2005-10-17 12:50:00,15.99,15.99,15.97,15.97,5600.0,15.99,15.99,15.97,15.97,5600.0
2005-10-17 13:00:00,15.99,15.99,15.98,15.99,6400.0,15.99,15.99,15.98,15.99,6400.0
2005-10-17 13:10:00,15.99,16.03,15.99,16.02,4800.0,15.99,16.03,15.99,16.02,4800.0
2005-10-17 13:20:00,15.99,16.0,15.99,16.0,3200.0,15.99,16.0,15.99,16.0,3200.0
2005-10-17 13:30:00,16.02,16.02,15.98,15.99,6400.0,16.02,16.02,15.98,15.99,6400.0
2005-10-17 13:40:00,16.0,16.03,16.0,16.03,2800.0,16.0,16.03,16.0,16.03,2800.0
2005-10-17 13:50:00,16.04,16.05,16.04,16.05,12800.0,16.04,16.05,16.04,16.05,12800.0
2005-10-17 14:00:00,16.05,16.05,16.05,16.05,1200.0,16.05,16.05,16.05,16.05,1200.0
2005-10-17 14:10:00,16.05,16.06,16.04,16.04,14000.0,16.05,16.06,16.04,16.04,14000.0
2005-10-17 14:20:00,16.06,16.11,16.05,16.11,29200.0,16.06,16.11,16.05,16.11,29200.0
2005-10-17 14:30:00,16.07,16.1,16.06,16.07,48800.0,16.07,16.1,16.06,16.07,48800.0
2005-10-17 14:40:00,16.07,16.1,16.07,16.09,112800.0,16.07,16.1,16.07,16.09,112800.0
2005-10-17 14:50:00,16.1,16.1,16.08,16.08,4000.0,16.1,16.1,16.08,16.08,4000.0
2005-10-17 15:00:00,16.08,16.1,16.08,16.09,5200.0,16.08,16.1,16.08,16.09,5200.0
2005-10-17 15:10:00,16.08,16.09,16.08,16.09,4000.0,16.08,16.09,16.08,16.09,4000.0
2005-10-17 15:20:00,16.09,16.09,16.07,16.07,10000.0,16.09,16.09,16.07,16.07,10000.0
2005-10-17 15:30:00,16.11,16.12,16.09,16.11,78000.0,16.11,16.12,16.09,16.11,78000.0
2005-10-17 15:40:00,16.12,16.15,16.11,16.12,29600.0,16.12,16.15,16.11,16.12,29600.0
2005-10-17 15:50:00,16.12,16.18,16.12,16.18,56000.0,16.12,16.18,16.12,16.18,56000.0
2005-10-18 09:30:00,16.15,16.15,16.01,16.06,10400.0,16.15,16.15,16.01,16.06,10400.0
2005-10-18 09:40:00,16.08,16.08,15.81,15.9,81200.0,16.08,16.08,15.81,15.9,81200.0
2005-10-18 09:50:00,15.87,15.95,15.87,15.91,14000.0,15.87,15.95,15.87,15.91,14000.0
2005-10-18 10:00:00,15.91,16.02,15.91,16.02,10400.0,15.91,16.02,15.91,16.02,10400.0
2005-10-18 10:10:00,16.02,16.02,15.97,15.99,11200.0,16.02,16.02,15.97,15.99,11200.0
2005-10-18 10:20:00,15.99,15.99,15.96,15.98,7600.0,15.99,15.99,15.96,15.98,7600.0
2005-10-18 10:30:00,15.97,15.97,15.92,15.94,12000.0,15.97,15.97,15.92,15.94,12000.0
2005-10-18 10:40:00,15.95,16.03,15.94,16.01,10800.0,15.95,16.03,15.94,16.01,10800.0
2005-10-18 10:50:00,16.03,16.05,16.03,16.03,5200.0,16.03,16.05,16.03,16.03,5200.0
2005-10-18 11:00:00,16.05,16.1,15.95,16.07,61600.0,16.05,16.1,15.95,16.07,61600.0
2005-10-18 11:10:00,16.07,16.09,16.07,16.07,2000.0,16.07,16.09,16.07,16.07,2000.0
2005-10-18 11:20:00,16.07,16.07,15.96,15.96,7200.0,16.07,16.07,15.96,15.96,7200.0
2005-10-18 11:30:00,15.99,15.99,15.97,15.97,1600.0,15.99,15.99,15.97,15.97,1600.0
2005-10-18 11:40:00,15.99,16.04,15.99,16.01,7600.0,15.99,16.04,15.99,16.01,7600.0
2005-10-18 11:50:00,16.03,16.05,16.01,16.01,6400.0,16.03,16.05,16.01,16.01,6400.0
2005-10-18 12:00:00,16.01,16.03,15.97,16.03,8800.0,16.01,16.03,15.97,16.03,8800.0
2005-10-18 12:10:00,16.03,16.03,15.97,16.0,10800.0,16.03,16.03,15.97,16.0,10800.0
2005-10-18 12:20:00,16.0,16.0,15.99,15.99,2400.0,16.0,16.0,15.99,15.99,2400.0
2005-10-18 12:30:00,16.0,16.0,16.0,16.0,1600.0,16.0,16.0,16.0,16.0,1600.0
2005-10-18 12:40:00,16.02,16.02,16.01,16.01,2000.0,16.02,16.02,16.01,16.01,2000.0
2005-10-18 12:50:00,16.01,16.02,16.0,16.0,2800.0,16.01,16.02,16.0,16.0,2800.0
2005-10-18 13:00:00,16.0,16.0,15.99,16.0,24000.0,16.0,16.0,15.99,16.0,24000.0
2005-10-18 13:10:00,16.0,16.05,16.0,16.05,18000.0,16.0,16.05,16.0,16.05,18000.0
2005-10-18 13:20:00,16.05,16.06,16.04,16.05,13600.0,16.05,16.06,16.04,16.05,13600.0
2005-10-18 13:30:00,16.05,16.06,16.04,16.05,3600.0,16.05,16.06,16.04,16.05,3600.0
2005-10-18 13:40:00,16.03,16.03,15.99,15.99,3200.0,16.03,16.03,15.99,15.99,3200.0
2005-10-18 13:50:00,15.98,15.99,15.97,15.99,7600.0,15.98,15.99,15.97,15.99,7600.0
2005-10-18 14:00:00,15.97,16.03,15.97,16.03,20400.0,15.97,16.03,15.97,16.03,20400.0
2005-10-18 14:10:00,16.03,16.03,16.0,16.01,6800.0,16.03,16.03,16.0,16.01,6800.0
2005-10-18 14:20:00,16.0,16.04,15.97,16.03,68400.0,16.0,16.04,15.97,16.03,68400.0
2005-10-18 14:30:00,16.03,16.05,15.99,16.05,10400.0,16.03,16.05,15.99,16.05,10400.0
2005-10-18 14:40:00,16.05,16.12,16.05,16.09,11600.0,16.05,16.12,16.05,16.09,11600.0
2005-10-18 14:50:00,16.09,16.11,16.03,16.11,20000.0,16.09,16.11,16.03,16.11,20000.0
2005-10-18 15:00:00,16.11,16.11,16.03,16.05,22800.0,16.11,16.11,16.03,16.05,22800.0
2005-10-18 15:10:00,16.06,16.11,16.06,16.08,20800.0,16.06,16.11,16.06,16.08,20800.0
2005-10-18 15:20:00,16.08,16.11,16.08,16.11,9600.0,16.08,16.11,16.08,16.11,9600.0
2005-10-18 15:30:00,16.11,16.13,16.09,16.12,35200.0,16.11,16.13,16.09,16.12,35200.0
2005-10-18 15:40:00,16.11,16.17,16.11,16.13,31200.0,16.11,16.17,16.11,16.13,31200.0
2005-10-18 15:50:00,16.13,16.13,16.09,16.12,35600.0,16.13,16.13,16.09,16.12,35600.0
2005-10-19 09:30:00,16.03,16.18,16.03,16.18,15600.0,16.03,16.18,16.03,16.18,15600.0
2005-10-19 09:40:00,16.05,16.06,16.03,16.03,4800.0,16.05,16.06,16.03,16.03,4800.0
2005-10-19 09:50:00,16.03,16.12,16.03,16.12,10800.0,16.03,16.12,16.03,16.12,10800.0
2005-10-19 10:00:00,16.13,16.13,16.08,16.1,3200.0,16.13,16.13,16.08,16.1,3200.0
2005-10-19 10:10:00,16.12,16.13,16.09,16.13,18400.0,16.12,16.13,16.09,16.13,18400.0
2005-10-19 10:20:00,16.12,16.12,16.04,16.05,20000.0,16.12,16.12,16.04,16.05,20000.0
2005-10-19 10:30:00,16.05,16.09,16.05,16.08,102800.0,16.05,16.09,16.05,16.08,102800.0
2005-10-19 10:40:00,16.05,16.09,16.03,16.09,6000.0,16.05,16.09,16.03,16.09,6000.0
2005-10-19 10:50:00,16.06,16.07,16.05,16.07,3200.0,16.06,16.07,16.05,16.07,3200.0
2005-10-19 11:00:00,16.08,16.08,16.05,16.06,10000.0,16.08,16.08,16.05,16.06,10000.0
2005-10-19 11:10:00,16.06,16.15,16.06,16.12,14000.0,16.06,16.15,16.06,16.12,14000.0
2005-10-19 11:20:00,16.12,16.12,16.08,16.12,8400.0,16.12,16.12,16.08,16.12,8400.0
2005-10-19 11:30:00,16.12,16.15,16.12,16.13,4400.0,16.12,16.15,16.12,16.13,4400.0
2005-10-19 11:40:00,16.12,16.14,16.11,16.11,4800.0,16.12,16.14,16.11,16.11,4800.0
2005-10-19 11:50:00,16.14,16.14,16.05,16.07,24400.0,16.14,16.14,16.05,16.07,24400.0
2005-10-19 12:00:00,16.08,16.18,16.07,16.13,100800.0,16.08,16.18,16.07,16.13,100800.0
2005-10-19 12:10:00,16.15,16.15,16.09,16.12,21600.0,16.15,16.15,16.09,16.12,21600.0
2005-10-19 12:20:00,16.14,16.14,16.1,16.11,26800.0,16.14,16.14,16.1,16.11,26800.0
2005-10-19 12:30:00,16.11,16.19,16.11,16.19,20400.0,16.11,16.19,16.11,16.19,20400.0
2005-10-19 12:40:00,16.16,16.18,16.15,16.18,2800.0,16.16,16.18,16.15,16.18,2800.0
2005-10-19 12:50:00,16.17,16.18,16.14,16.18,4000.0,16.17,16.18,16.14,16.18,4000.0
2005-10-19 13:00:00,16.18,16.18,16.13,16.13,6400.0,16.18,16.18,16.13,16.13,6400.0
2005-10-19 13:10:00,16.15,16.15,16.14,16.15,1200.0,16.15,16.15,16.14,16.15,1200.0
2005-10-19 13:20:00,16.15,16.17,16.15,16.17,2400.0,16.15,16.17,16.15,16.17,2400.0
2005-10-19 13:30:00,16.2,16.22,16.18,16.22,10000.0,16.2,16.22,16.18,16.22,10000.0
2005-10-19 13:40:00,16.23,16.24,16.22,16.24,1600.0,16.23,16.24,16.22,16.24,1600.0
2005-10-19 13:50:00,16.24,16.26,16.22,16.22,18000.0,16.24,16.26,16.22,16.22,18000.0
2005-10-19 14:00:00,16.22,16.29,16.22,16.27,11200.0,16.22,16.29,16.22,16.27,11200.0
2005-10-19 14:10:00,16.27,16.27,16.18,16.18,32000.0,16.27,16.27,16.18,16.18,32000.0
2005-10-19 14:20:00,16.18,16.22,16.15,16.22,12800.0,16.18,16.22,16.15,16.22,12800.0
2005-10-19 14:30:00,16.22,16.22,16.18,16.19,7600.0,16.22,16.22,16.18,16.19,7600.0
2005-10-19 14:40:00,16.2,16.24,16.19,16.22,12000.0,16.2,16.24,16.19,16.22,12000.0
2005-10-19 14:50:00,16.22,16.23,16.21,16.22,16000.0,16.22,16.23,16.21,16.22,16000.0
2005-10-19 15:00:00,16.22,16.22,16.17,16.18,21600.0,16.22,16.22,16.17,16.18,21600.0
2005-10-19 15:10:00,16.18,16.19,16.17,16.18,16000.0,16.18,16.19,16.17,16.18,16000.0
2005-10-19 15:20:00,16.19,16.45,16.18,16.24,72800.0,16.19,16.45,16.18,16.24,72800.0
2005-10-19 15:30:00,16.24,16.25,16.18,16.18,21600.0,16.24,16.25,16.18,16.18,21600.0
2005-10-19 15:40:00,16.18,16.18,16.15,16.17,36000.0,16.18,16.18,16.15,16.17,36000.0
2005-10-19 15:50:00,16.17,16.22,16.17,16.22,24800.0,16.17,16.22,16.17,16.22,24800.0
2005-10-20 09:30:00,16.18,16.27,16.18,16.27,6400.0,16.18,16.27,16.18,16.27,6400.0
2005-10-20 09:40:00,16.26,16.28,16.19,16.2,10400.0,16.26,16.28,16.19,16.2,10400.0
2005-10-20 09:50:00,16.19,16.25,16.18,16.23,11200.0,16.19,16.25,16.18,16.23,11200.0
2005-10-20 10:00:00,16.18,16.19,16.17,16.17,20400.0,16.18,16.19,16.17,16.17,20400.0
2005-10-20 10:10:00,16.17,16.23,16.17,16.22,14400.0,16.17,16.23,16.17,16.22,14400.0
2005-10-20 10:20:00,16.21,16.25,16.2,16.21,10000.0,16.21,16.25,16.2,16.21,10000.0
2005-10-20 10:30:00,16.2,16.22,16.14,16.21,26400.0,16.2,16.22,16.14,16.21,26400.0
2005-10-20 10:40:00,16.25,16.27,16.23,16.26,10800.0,16.25,16.27,16.23,16.26,10800.0
2005-10-20 10:50:00,16.27,16.31,16.27,16.29,16400.0,16.27,16.31,16.27,16.29,16400.0
2005-10-20 11:00:00,16.31,16.38,16.25,16.34,33200.0,16.31,16.38,16.25,16.34,33200.0
2005-10-20 11:10:00,16.33,16.37,16.29,16.35,38800.0,16.33,16.37,16.29,16.35,38800.0
2005-10-20 11:20:00,16.35,16.35,16.33,16.34,16400.0,16.35,16.35,16.33,16.34,16400.0
2005-10-20 11:30:00,16.34,16.34,16.29,16.29,18000.0,16.34,16.34,16.29,16.29,18000.0
2005-10-20 11:40:00,16.27,16.28,16.25,16.27,10400.0,16.27,16.28,16.25,16.27,10400.0
2005-10-20 11:50:00,16.27,16.27,16.25,16.27,12000.0,16.27,16.27,16.25,16.27,12000.0
2005-10-20 12:00:00,16.25,16.27,16.25,16.25,4000.0,16.25,16.27,16.25,16.25,4000.0
2005-10-20 12:10:00,16.25,16.25,16.19,16.19,3600.0,16.25,16.25,16.19,16.19,3600.0
2005-10-20 12:20:00,16.23,16.23,16.18,16.22,6400.0,16.23,16.23,16.18,16.22,6400.0
2005-10-20 12:30:00,16.21,16.21,16.21,16.21,1200.0,16.21,16.21,16.21,16.21,1200.0
2005-10-20 12:40:00,16.21,16.23,16.21,16.23,3600.0,16.21,16.23,16.21,16.23,3600.0
2005-10-20 12:50:00,16.25,16.25,16.25,16.25,4800.0,16.25,16.25,16.25,16.25,4800.0
2005-10-20 13:00:00,16.25,16.26,16.25,16.26,10400.0,16.25,16.26,16.25,16.26,10400.0
2005-10-20 13:10:00,16.28,16.28,16.26,16.26,4000.0,16.28,16.28,16.26,16.26,4000.0
2005-10-20 13:20:00,16.26,16.26,16.25,16.25,6800.0,16.26,16.26,16.25,16.25,6800.0
2005-10-20 13:30:00,16.25,16.25,16.19,16.21,5600.0,16.25,16.25,16.19,16.21,5600.0
2005-10-20 13:40:00,16.22,16.26,16.21,16.26,20400.0,16.22,16.26,16.21,16.26,20400.0
2005-10-20 13:50:00,16.25,16.26,16.22,16.23,29200.0,16.25,16.26,16.22,16.23,29200.0
2005-10-20 14:00:00,16.25,16.25,16.24,16.25,4000.0,16.25,16.25,16.24,16.25,4000.0
2005-10-20 14:10:00,16.25,16.25,16.23,16.24,19600.0,16.25,16.25,16.23,16.24,19600.0
2005-10-20 14:20:00,16.23,16.24,16.23,16.24,25600.0,16.23,16.24,16.23,16.24,25600.0
2005-10-20 14:30:00,16.24,16.24,16.23,16.23,5600.0,16.24,16.24,16.23,16.23,5600.0
2005-10-20 14:40:00,16.23,16.23,16.23,16.23,12800.0,16.23,16.23,16.23,16.23,12800.0
2005-10-20 14:50:00,16.23,16.23,16.18,16.19,6800.0,16.23,16.23,16.18,16.19,6800.0
2005-10-20 15:00:00,16.18,16.23,16.18,16.23,18400.0,16.18,16.23,16.18,16.23,18400.0
2005-10-20 15:10:00,16.23,16.23,16.2,16.2,8800.0,16.23,16.23,16.2,16.2,8800.0
2005-10-20 15:20:00,16.2,16.22,16.19,16.21,22400.0,16.2,16.22,16.19,16.21,22400.0
2005-10-20 15:30:00,16.22,16.27,16.22,16.24,8800.0,16.22,16.27,16.22,16.24,8800.0
2005-10-20 15:40:00,16.24,16.24,16.21,16.24,12800.0,16.24,16.24,16.21,16.24,12800.0
2005-10-20 15:50:00,16.23,16.27,16.22,16.25,51200.0,16.23,16.27,16.22,16.25,51200.0
2005-10-21 09:30:00,16.28,16.47,16.28,16.42,68800.0,16.28,16.47,16.28,16.42,68800.0
2005-10-21 09:40:00,16.42,16.42,16.38,16.4,18800.0,16.42,16.42,16.38,16.4,18800.0
2005-10-21 09:50:00,16.39,16.39,16.38,16.39,34400.0,16.39,16.39,16.38,16.39,34400.0
2005-10-21 10:00:00,16.4,16.44,16.35,16.36,39600.0,16.4,16.44,16.35,16.36,39600.0
2005-10-21 10:10:00,16.35,16.47,16.35,16.47,10000.0,16.35,16.47,16.35,16.47,10000.0
2005-10-21 10:20:00,16.47,16.47,16.4,16.43,15600.0,16.47,16.47,16.4,16.43,15600.0
2005-10-21 10:30:00,16.43,16.43,16.4,16.41,13200.0,16.43,16.43,16.4,16.41,13200.0
2005-10-21 10:40:00,16.42,16.42,16.4,16.42,6400.0,16.42,16.42,16.4,16.42,6400.0
2005-10-21 10:50:00,16.43,16.43,16.42,16.42,7200.0,16.43,16.43,16.42,16.42,7200.0
2005-10-21 11:00:00,16.4,16.41,16.36,16.37,20000.0,16.4,16.41,16.36,16.37,20000.0
2005-10-21 11:10:00,16.4,16.4,16.37,16.37,3200.0,16.4,16.4,16.37,16.37,3200.0
2005-10-21 11:20:00,16.39,16.39,16.37,16.37,800.0,16.39,16.39,16.37,16.37,800.0
2005-10-21 11:30:00,16.38,16.39,16.37,16.38,4800.0,16.38,16.39,16.37,16.38,4800.0
2005-10-21 11:40:00,16.39,16.39,16.36,16.36,4000.0,16.39,16.39,16.36,16.36,4000.0
2005-10-21 11:50:00,16.36,16.36,16.33,16.33,10800.0,16.36,16.36,16.33,16.33,10800.0
2005-10-21 12:00:00,16.34,16.35,16.3,16.3,6800.0,16.34,16.35,16.3,16.3,6800.0
2005-10-21 12:10:00,16.3,16.32,16.3,16.31,5600.0,16.3,16.32,16.3,16.31,5600.0
2005-10-21 12:20:00,16.32,16.32,16.32,16.32,800.0,16.32,16.32,16.32,16.32,800.0
2005-10-21 12:30:00,16.32,16.32,16.32,16.32,400.0,16.32,16.32,16.32,16.32,400.0
2005-10-21 12:40:00,16.32,16.33,16.32,16.33,1600.0,16.32,16.33,16.32,16.33,1600.0
2005-10-21 12:50:00,16.33,16.35,16.33,16.34,14400.0,16.33,16.35,16.33,16.34,14400.0
2005-10-21 13:00:00,16.35,16.35,16.32,16.32,2800.0,16.35,16.35,16.32,16.32,2800.0
2005-10-21 13:10:00,16.31,16.31,16.28,16.28,19600.0,16.31,16.31,16.28,16.28,19600.0
2005-10-21 13:20:00,16.28,16.28,16.28,16.28,4000.0,16.28,16.28,16.28,16.28,4000.0
2005-10-21 13:30:00,16.28,16.28,16.26,16.26,13600.0,16.28,16.28,16.26,16.26,13600.0
2005-10-21 13:40:00,16.27,16.31,16.25,16.25,20000.0,16.27,16.31,16.25,16.25,20000.0
2005-10-21 13:50:00,16.26,16.27,16.22,16.27,16400.0,16.26,16.27,16.22,16.27,16400.0
2005-10-21 14:00:00,16.29,16.3,16.29,16.3,3600.0,16.29,16.3,16.29,16.3,3600.0
2005-10-21 14:10:00,16.29,16.29,16.24,16.24,12000.0,16.29,16.29,16.24,16.24,12000.0
2005-10-21 14:20:00,16.24,16.25,16.23,16.23,6800.0,16.24,16.25,16.23,16.23,6800.0
2005-10-21 14:30:00,16.23,16.23,16.21,16.21,13200.0,16.23,16.23,16.21,16.21,13200.0
2005-10-21 14:40:00,16.22,16.22,16.21,16.21,4000.0,16.22,16.22,16.21,16.21,4000.0
2005-10-21 14:50:00,16.2,16.23,16.19,16.22,14000.0,16.2,16.23,16.19,16.22,14000.0
2005-10-21 15:00:00,16.21,16.22,16.2,16.22,2800.0,16.21,16.22,16.2,16.22,2800.0
2005-10-21 15:10:00,16.21,16.22,16.2,16.21,21200.0,16.21,16.22,16.2,16.21,21200.0
2005-10-21 15:20:00,16.21,16.21,16.21,16.21,1600.0,16.21,16.21,16.21,16.21,1600.0
2005-10-21 15:30:00,16.21,16.26,16.21,16.26,6400.0,16.21,16.26,16.21,16.26,6400.0
2005-10-21 15:40:00,16.27,16.28,16.24,16.28,29200.0,16.27,16.28,16.24,16.28,29200.0
2005-10-21 15:50:00,16.28,16.29,16.26,16.28,27200.0,16.28,16.29,16.26,16.28,27200.0
2005-10-24 09:30:00,16.38,16.41,16.34,16.38,22800.0,16.38,16.41,16.34,16.38,22800.0
2005-10-24 09:40:00,16.37,16.39,16.37,16.39,2800.0,16.37,16.39,16.37,16.39,2800.0
2005-10-24 09:50:00,16.4,16.47,16.39,16.45,14800.0,16.4,16.47,16.39,16.45,14800.0
2005-10-24 10:00:00,16.47,16.55,16.46,16.46,18800.0,16.47,16.55,16.46,16.46,18800.0
2005-10-24 10:10:00,16.44,16.44,16.38,16.38,10800.0,16.44,16.44,16.38,16.38,10800.0
2005-10-24 10:20:00,16.39,16.43,16.39,16.43,5600.0,16.39,16.43,16.39,16.43,5600.0
2005-10-24 10:30:00,16.42,16.52,16.42,16.46,19600.0,16.42,16.52,16.42,16.46,19600.0
2005-10-24 10:40:00,16.48,16.48,16.38,16.41,30400.0,16.48,16.48,16.38,16.41,30400.0
2005-10-24 10:50:00,16.41,16.48,16.4,16.41,12400.0,16.41,16.48,16.4,16.41,12400.0
2005-10-24 11:00:00,16.43,16.51,16.43,16.46,13600.0,16.43,16.51,16.43,16.46,13600.0
2005-10-24 11:10:00,16.46,16.5,16.44,16.48,14000.0,16.46,16.5,16.44,16.48,14000.0
2005-10-24 11:20:00,16.52,16.52,16.46,16.5,12400.0,16.52,16.52,16.46,16.5,12400.0
2005-10-24 11:30:00,16.5,16.5,16.44,16.48,4400.0,16.5,16.5,16.44,16.48,4400.0
2005-10-24 11:40:00,16.45,16.5,16.43,16.47,36800.0,16.45,16.5,16.43,16.47,36800.0
2005-10-24 11:50:00,16.47,16.47,16.46,16.46,3200.0,16.47,16.47,16.46,16.46,3200.0
2005-10-24 12:00:00,16.47,16.51,16.47,16.49,2400.0,16.47,16.51,16.47,16.49,2400.0
2005-10-24 12:10:00,16.51,16.56,16.48,16.52,2800.0,16.51,16.56,16.48,16.52,2800.0
2005-10-24 12:20:00,16.49,16.56,16.46,16.46,18800.0,16.49,16.56,16.46,16.46,18800.0
2005-10-24 12:30:00,16.49,16.52,16.49,16.49,1600.0,16.49,16.52,16.49,16.49,1600.0
2005-10-24 12:40:00,16.5,16.52,16.5,16.51,2000.0,16.5,16.52,16.5,16.51,2000.0
2005-10-24 12:50:00,16.51,16.51,16.51,16.51,0.0,16.51,16.51,16.51,16.51,0.0
2005-10-24 13:00:00,16.5,16.51,16.48,16.51,8800.0,16.5,16.51,16.48,16.51,8800.0
2005-10-24 13:10:00,16.54,16.54,16.54,16.54,400.0,16.54,16.54,16.54,16.54,400.0
2005-10-24 13:20:00,16.54,16.54,16.53,16.54,2000.0,16.54,16.54,16.53,16.54,2000.0
2005-10-24 13:30:00,16.52,16.53,16.48,16.5,20000.0,16.52,16.53,16.48,16.5,20000.0
2005-10-24 13:40:00,16.49,16.52,16.49,16.52,2800.0,16.49,16.52,16.49,16.52,2800.0
2005-10-24 13:50:00,16.5,16.53,16.5,16.53,2800.0,16.5,16.53,16.5,16.53,2800.0
2005-10-24 14:00:00,16.55,16.57,16.51,16.51,21600.0,16.55,16.57,16.51,16.51,21600.0
2005-10-24 14:10:00,16.5,16.54,16.5,16.53,15600.0,16.5,16.54,16.5,16.53,15600.0
2005-10-24 14:20:00,16.52,16.52,16.52,16.52,4400.0,16.52,16.52,16.52,16.52,4400.0
2005-10-24 14:30:00,16.53,16.53,16.5,16.5,2800.0,16.53,16.53,16.5,16.5,2800.0
2005-10-24 14:40:00,16.53,16.53,16.51,16.51,2000.0,16.53,16.53,16.51,16.51,2000.0
2005-10-24 14:50:00,16.52,16.55,16.52,16.54,6800.0,16.52,16.55,16.52,16.54,6800.0
2005-10-24 15:00:00,16.52,16.56,16.52,16.55,4800.0,16.52,16.56,16.52,16.55,4800.0
2005-10-24 15:10:00,16.55,16.58,16.55,16.55,16000.0,16.55,16.58,16.55,16.55,16000.0
2005-10-24 15:20:00,16.56,16.56,16.55,16.55,12000.0,16.56,16.56,16.55,16.55,12000.0
2005-10-24 15:30:00,16.55,16.55,16.5,16.5,34400.0,16.55,16.55,16.5,16.5,34400.0
2005-10-24 15:40:00,16.5,16.58,16.48,16.58,44800.0,16.5,16.58,16.48,16.58,44800.0
2005-10-24 15:50:00,16.58,16.64,16.58,16.61,26400.0,16.58,16.64,16.58,16.61,26400.0
2005-10-25 09:30:00,16.64,16.64,16.59,16.59,7600.0,16.64,16.64,16.59,16.59,7600.0
2005-10-25 09:40:00,16.59,16.62,16.56,16.58,4000.0,16.59,16.62,16.56,16.58,4000.0
2005-10-25 09:50:00,16.59,16.66,16.59,16.6,14800.0,16.59,16.66,16.59,16.6,14800.0
2005-10-25 10:00:00,16.61,16.61,16.59,16.6,6800.0,16.61,16.61,16.59,16.6,6800.0
2005-10-25 10:10:00,16.6,16.67,16.59,16.63,19200.0,16.6,16.67,16.59,16.63,19200.0
2005-10-25 10:20:00,16.66,16.66,16.65,16.65,6000.0,16.66,16.66,16.65,16.65,6000.0
2005-10-25 10:30:00,16.65,16.66,16.59,16.59,23600.0,16.65,16.66,16.59,16.59,23600.0
2005-10-25 10:40:00,16.59,16.59,16.59,16.59,400.0,16.59,16.59,16.59,16.59,400.0
2005-10-25 10:50:00,16.61,16.64,16.61,16.64,6000.0,16.61,16.64,16.61,16.64,6000.0
2005-10-25 11:00:00,16.61,16.64,16.61,16.64,3200.0,16.61,16.64,16.61,16.64,3200.0
2005-10-25 11:10:00,16.61,16.63,16.61,16.63,800.0,16.61,16.63,16.61,16.63,800.0
2005-10-25 11:20:00,16.61,16.61,16.56,16.56,4800.0,16.61,16.61,16.56,16.56,4800.0
2005-10-25 11:30:00,16.54,16.54,16.48,16.48,5200.0,16.54,16.54,16.48,16.48,5200.0
2005-10-25 11:40:00,16.47,16.59,16.47,16.5,16000.0,16.47,16.59,16.47,16.5,16000.0
2005-10-25 11:50:00,16.48,16.53,16.43,16.44,16800.0,16.48,16.53,16.43,16.44,16800.0
2005-10-25 12:00:00,16.43,16.57,16.42,16.57,9600.0,16.43,16.57,16.42,16.57,9600.0
2005-10-25 12:10:00,16.56,16.56,16.5,16.51,24800.0,16.56,16.56,16.5,16.51,24800.0
2005-10-25 12:20:00,16.48,16.53,16.46,16.47,11200.0,16.48,16.53,16.46,16.47,11200.0
2005-10-25 12:30:00,16.46,16.55,16.46,16.49,11600.0,16.46,16.55,16.46,16.49,11600.0
2005-10-25 12:40:00,16.47,16.49,16.46,16.49,4000.0,16.47,16.49,16.46,16.49,4000.0
2005-10-25 12:50:00,16.48,16.54,16.46,16.46,8800.0,16.48,16.54,16.46,16.46,8800.0
2005-10-25 13:00:00,16.48,16.55,16.48,16.55,5200.0,16.48,16.55,16.48,16.55,5200.0
2005-10-25 13:10:00,16.48,16.54,16.47,16.53,12400.0,16.48,16.54,16.47,16.53,12400.0
2005-10-25 13:20:00,16.53,16.53,16.53,16.53,0.0,16.53,16.53,16.53,16.53,0.0
2005-10-25 13:30:00,16.49,16.49,16.47,16.47,4000.0,16.49,16.49,16.47,16.47,4000.0
2005-10-25 13:40:00,16.48,16.54,16.48,16.51,25200.0,16.48,16.54,16.48,16.51,25200.0
2005-10-25 13:50:00,16.51,16.54,16.5,16.5,7200.0,16.51,16.54,16.5,16.5,7200.0
2005-10-25 14:00:00,16.48,16.54,16.48,16.51,4400.0,16.48,16.54,16.48,16.51,4400.0
2005-10-25 14:10:00,16.51,16.52,16.51,16.52,800.0,16.51,16.52,16.51,16.52,800.0
2005-10-25 14:20:00,16.52,16.52,16.42,16.43,50000.0,16.52,16.52,16.42,16.43,50000.0
2005-10-25 14:30:00,16.43,16.54,16.43,16.53,24800.0,16.43,16.54,16.43,16.53,24800.0
2005-10-25 14:40:00,16.49,16.53,16.45,16.49,12400.0,16.49,16.53,16.45,16.49,12400.0
2005-10-25 14:50:00,16.49,16.51,16.48,16.48,6800.0,16.49,16.51,16.48,16.48,6800.0
2005-10-25 15:00:00,16.49,16.49,16.44,16.48,8000.0,16.49,16.49,16.44,16.48,8000.0
2005-10-25 15:10:00,16.48,16.49,16.44,16.44,15600.0,16.48,16.49,16.44,16.44,15600.0
2005-10-25 15:20:00,16.44,16.51,16.44,16.5,12800.0,16.44,16.51,16.44,16.5,12800.0
2005-10-25 15:30:00,16.5,16.54,16.5,16.53,15200.0,16.5,16.54,16.5,16.53,15200.0
2005-10-25 15:40:00,16.53,16.64,16.53,16.6,12800.0,16.53,16.64,16.53,16.6,12800.0
2005-10-25 15:50:00,16.61,16.68,16.6,16.65,23600.0,16.61,16.68,16.6,16.65,23600.0
2005-10-26 09:30:00,16.7,16.7,16.57,16.63,11600.0,16.7,16.7,16.57,16.63,11600.0
2005-10-26 09:40:00,16.58,16.59,16.53,16.58,4800.0,16.58,16.59,16.53,16.58,4800.0
2005-10-26 09:50:00,16.59,16.69,16.59,16.63,6400.0,16.59,16.69,16.59,16.63,6400.0
2005-10-26 10:00:00,16.65,16.69,16.64,16.68,10000.0,16.65,16.69,16.64,16.68,10000.0
2005-10-26 10:10:00,16.7,16.7,16.67,16.67,4800.0,16.7,16.7,16.67,16.67,4800.0
2005-10-26 10:20:00,16.7,16.77,16.7,16.75,12000.0,16.7,16.77,16.7,16.75,12000.0
2005-10-26 10:30:00,16.74,16.74,16.71,16.71,6000.0,16.74,16.74,16.71,16.71,6000.0
2005-10-26 10:40:00,16.74,16.74,16.68,16.68,1200.0,16.74,16.74,16.68,16.68,1200.0
2005-10-26 10:50:00,16.7,16.7,16.63,16.64,13600.0,16.7,16.7,16.63,16.64,13600.0
2005-10-26 11:00:00,16.64,16.64,16.54,16.54,12000.0,16.64,16.64,16.54,16.54,12000.0
2005-10-26 11:10:00,16.55,16.61,16.47,16.47,26800.0,16.55,16.61,16.47,16.47,26800.0
2005-10-26 11:20:00,16.47,16.54,16.47,16.52,13200.0,16.47,16.54,16.47,16.52,13200.0
2005-10-26 11:30:00,16.54,16.58,16.5,16.52,22800.0,16.54,16.58,16.5,16.52,22800.0
2005-10-26 11:40:00,16.5,16.5,16.46,16.5,24800.0,16.5,16.5,16.46,16.5,24800.0
2005-10-26 11:50:00,16.5,16.55,16.5,16.55,6000.0,16.5,16.55,16.5,16.55,6000.0
2005-10-26 12:00:00,16.55,16.57,16.55,16.56,7600.0,16.55,16.57,16.55,16.56,7600.0
2005-10-26 12:10:00,16.55,16.57,16.55,16.57,2800.0,16.55,16.57,16.55,16.57,2800.0
2005-10-26 12:20:00,16.58,16.58,16.56,16.57,6000.0,16.58,16.58,16.56,16.57,6000.0
2005-10-26 12:30:00,16.55,16.56,16.55,16.55,4000.0,16.55,16.56,16.55,16.55,4000.0
2005-10-26 12:40:00,16.55,16.55,16.53,16.54,6000.0,16.55,16.55,16.53,16.54,6000.0
2005-10-26 12:50:00,16.58,16.6,16.56,16.56,12400.0,16.58,16.6,16.56,16.56,12400.0
2005-10-26 13:00:00,16.59,16.59,16.46,16.48,34400.0,16.59,16.59,16.46,16.48,34400.0
2005-10-26 13:10:00,16.48,16.48,16.44,16.45,31600.0,16.48,16.48,16.44,16.45,31600.0
2005-10-26 13:20:00,16.45,16.45,16.36,16.37,35200.0,16.45,16.45,16.36,16.37,35200.0
2005-10-26 13:30:00,16.38,16.47,16.37,16.47,13600.0,16.38,16.47,16.37,16.47,13600.0
2005-10-26 13:40:00,16.48,16.49,16.46,16.47,15200.0,16.48,16.49,16.46,16.47,15200.0
2005-10-26 13:50:00,16.47,16.49,16.47,16.48,7200.0,16.47,16.49,16.47,16.48,7200.0
2005-10-26 14:00:00,16.49,16.5,16.48,16.5,12000.0,16.49,16.5,16.48,16.5,12000.0
2005-10-26 14:10:00,16.49,16.53,16.49,16.52,5200.0,16.49,16.53,16.49,16.52,5200.0
2005-10-26 14:20:00,16.52,16.52,16.48,16.48,5200.0,16.52,16.52,16.48,16.48,5200.0
2005-10-26 14:30:00,16.49,16.5,16.49,16.5,16000.0,16.49,16.5,16.49,16.5,16000.0
2005-10-26 14:40:00,16.5,16.5,16.46,16.47,11600.0,16.5,16.5,16.46,16.47,11600.0
2005-10-26 14:50:00,16.48,16.49,16.43,16.45,11600.0,16.48,16.49,16.43,16.45,11600.0
2005-10-26 15:00:00,16.48,16.52,16.47,16.49,6400.0,16.48,16.52,16.47,16.49,6400.0
2005-10-26 15:10:00,16.49,16.5,16.48,16.49,16000.0,16.49,16.5,16.48,16.49,16000.0
2005-10-26 15:20:00,16.45,16.49,16.45,16.48,8400.0,16.45,16.49,16.45,16.48,8400.0
2005-10-26 15:30:00,16.46,16.46,16.41,16.41,14800.0,16.46,16.46,16.41,16.41,14800.0
2005-10-26 15:40:00,16.41,16.41,16.32,16.37,35600.0,16.41,16.41,16.32,16.37,35600.0
2005-10-26 15:50:00,16.36,16.4,16.36,16.38,22400.0,16.36,16.4,16.36,16.38,22400.0
2005-10-27 09:30:00,16.29,16.32,16.29,16.32,9200.0,16.29,16.32,16.29,16.32,9200.0
2005-10-27 09:40:00,16.31,16.38,16.31,16.37,3200.0,16.31,16.38,16.31,16.37,3200.0
2005-10-27 09:50:00,16.38,16.38,16.32,16.34,17600.0,16.38,16.38,16.32,16.34,17600.0
2005-10-27 10:00:00,16.34,16.36,16.33,16.36,1600.0,16.34,16.36,16.33,16.36,1600.0
2005-10-27 10:10:00,16.35,16.35,16.35,16.35,2800.0,16.35,16.35,16.35,16.35,2800.0
2005-10-27 10:20:00,16.35,16.35,16.34,16.34,4000.0,16.35,16.35,16.34,16.34,4000.0
2005-10-27 10:30:00,16.33,16.33,16.33,16.33,2000.0,16.33,16.33,16.33,16.33,2000.0
2005-10-27 10:40:00,16.34,16.34,16.34,16.34,400.0,16.34,16.34,16.34,16.34,400.0
2005-10-27 10:50:00,16.35,16.41,16.35,16.37,10000.0,16.35,16.41,16.35,16.37,10000.0
2005-10-27 11:00:00,16.38,16.38,16.38,16.38,3600.0,16.38,16.38,16.38,16.38,3600.0
2005-10-27 11:10:00,16.38,16.41,16.38,16.38,23200.0,16.38,16.41,16.38,16.38,23200.0
2005-10-27 11:20:00,16.38,16.43,16.38,16.42,15200.0,16.38,16.43,16.38,16.42,15200.0
2005-10-27 11:30:00,16.42,16.42,16.4,16.4,1200.0,16.42,16.42,16.4,16.4,1200.0
2005-10-27 11:40:00,16.38,16.43,16.38,16.42,2000.0,16.38,16.43,16.38,16.42,2000.0
2005-10-27 11:50:00,16.41,16.43,16.41,16.43,4000.0,16.41,16.43,16.41,16.43,4000.0
2005-10-27 12:00:00,16.43,16.43,16.43,16.43,0.0,16.43,16.43,16.43,16.43,0.0
2005-10-27 12:10:00,16.44,16.44,16.44,16.44,1200.0,16.44,16.44,16.44,16.44,1200.0
2005-10-27 12:20:00,16.45,16.49,16.43,16.49,13600.0,16.45,16.49,16.43,16.49,13600.0
2005-10-27 12:30:00,16.49,16.49,16.48,16.49,17200.0,16.49,16.49,16.48,16.49,17200.0
2005-10-27 12:40:00,16.49,16.49,16.49,16.49,3600.0,16.49,16.49,16.49,16.49,3600.0
2005-10-27 12:50:00,16.49,16.55,16.49,16.55,14400.0,16.49,16.55,16.49,16.55,14400.0
2005-10-27 13:00:00,16.53,16.53,16.49,16.49,5600.0,16.53,16.53,16.49,16.49,5600.0
2005-10-27 13:10:00,16.47,16.47,16.47,16.47,400.0,16.47,16.47,16.47,16.47,400.0
2005-10-27 13:20:00,16.47,16.47,16.44,16.44,7200.0,16.47,16.47,16.44,16.44,7200.0
2005-10-27 13:30:00,16.41,16.46,16.4,16.46,2400.0,16.41,16.46,16.4,16.46,2400.0
2005-10-27 13:40:00,16.45,16.45,16.43,16.43,2000.0,16.45,16.45,16.43,16.43,2000.0
2005-10-27 13:50:00,16.45,16.48,16.45,16.48,800.0,16.45,16.48,16.45,16.48,800.0
2005-10-27 14:00:00,16.47,16.47,16.46,16.46,1200.0,16.47,16.47,16.46,16.46,1200.0
2005-10-27 14:10:00,16.49,16.51,16.49,16.5,5200.0,16.49,16.51,16.49,16.5,5200.0
2005-10-27 14:20:00,16.5,16.5,16.45,16.45,4800.0,16.5,16.5,16.45,16.45,4800.0
2005-10-27 14:30:00,16.44,16.44,16.44,16.44,4800.0,16.44,16.44,16.44,16.44,4800.0
2005-10-27 14:40:00,16.44,16.48,16.44,16.48,1600.0,16.44,16.48,16.44,16.48,1600.0
2005-10-27 14:50:00,16.5,16.5,16.46,16.46,14000.0,16.5,16.5,16.46,16.46,14000.0
2005-10-27 15:00:00,16.45,16.46,16.43,16.45,17600.0,16.45,16.46,16.43,16.45,17600.0
2005-10-27 15:10:00,16.45,16.46,16.41,16.41,10000.0,16.45,16.46,16.41,16.41,10000.0
2005-10-27 15:20:00,16.38,16.39,16.37,16.37,13600.0,16.38,16.39,16.37,16.37,13600.0
2005-10-27 15:30:00,16.36,16.44,16.36,16.44,12400.0,16.36,16.44,16.36,16.44,12400.0
2005-10-27 15:40:00,16.43,16.44,16.42,16.42,6000.0,16.43,16.44,16.42,16.42,6000.0
2005-10-27 15:50:00,16.42,16.42,16.35,16.38,21600.0,16.42,16.42,16.35,16.38,21600.0
2005-10-28 09:30:00,16.5,16.75,16.38,16.71,40000.0,16.5,16.75,16.38,16.71,40000.0
2005-10-28 09:40:00,16.71,16.84,16.69,16.74,50800.0,16.71,16.84,16.69,16.74,50800.0
2005-10-28 09:50:00,16.73,16.82,16.55,16.57,62800.0,16.73,16.82,16.55,16.57,62800.0
2005-10-28 10:00:00,16.55,16.64,16.35,16.63,38400.0,16.55,16.64,16.35,16.63,38400.0
2005-10-28 10:10:00,16.63,16.7,16.59,16.7,34000.0,16.63,16.7,16.59,16.7,34000.0
2005-10-28 10:20:00,16.73,16.82,16.72,16.73,84400.0,16.73,16.82,16.72,16.73,84400.0
2005-10-28 10:30:00,16.73,16.79,16.63,16.78,40400.0,16.73,16.79,16.63,16.78,40400.0
2005-10-28 10:40:00,16.78,16.8,16.68,16.68,25600.0,16.78,16.8,16.68,16.68,25600.0
2005-10-28 10:50:00,16.65,16.7,16.64,16.7,26400.0,16.65,16.7,16.64,16.7,26400.0
2005-10-28 11:00:00,16.68,16.7,16.67,16.7,6800.0,16.68,16.7,16.67,16.7,6800.0
2005-10-28 11:10:00,16.69,16.82,16.69,16.75,50000.0,16.69,16.82,16.69,16.75,50000.0
2005-10-28 11:20:00,16.75,16.79,16.74,16.75,22800.0,16.75,16.79,16.74,16.75,22800.0
2005-10-28 11:30:00,16.75,16.79,16.75,16.77,14400.0,16.75,16.79,16.75,16.77,14400.0
2005-10-28 11:40:00,16.8,16.88,16.8,16.88,44000.0,16.8,16.88,16.8,16.88,44000.0
2005-10-28 11:50:00,16.88,16.9,16.79,16.82,43200.0,16.88,16.9,16.79,16.82,43200.0
2005-10-28 12:00:00,16.84,16.99,16.84,16.98,14400.0,16.84,16.99,16.84,16.98,14400.0
2005-10-28 12:10:00,16.98,17.1,16.97,17.09,62000.0,16.98,17.1,16.97,17.09,62000.0
2005-10-28 12:20:00,17.08,17.08,16.95,16.95,20400.0,17.08,17.08,16.95,16.95,20400.0
2005-10-28 12:30:00,16.95,17.05,16.95,16.95,24800.0,16.95,17.05,16.95,16.95,24800.0
2005-10-28 12:40:00,16.91,16.93,16.79,16.81,19600.0,16.91,16.93,16.79,16.81,19600.0
2005-10-28 12:50:00,16.81,16.81,16.77,16.77,13200.0,16.81,16.81,16.77,16.77,13200.0
2005-10-28 13:00:00,16.8,16.89,16.79,16.8,34000.0,16.8,16.89,16.79,16.8,34000.0
2005-10-28 13:10:00,16.8,16.83,16.79,16.79,31600.0,16.8,16.83,16.79,16.79,31600.0
2005-10-28 13:20:00,16.8,16.83,16.8,16.83,9600.0,16.8,16.83,16.8,16.83,9600.0
2005-10-28 13:30:00,16.83,16.92,16.83,16.92,12000.0,16.83,16.92,16.83,16.92,12000.0
2005-10-28 13:40:00,16.92,16.97,16.9,16.97,8400.0,16.92,16.97,16.9,16.97,8400.0
2005-10-28 13:50:00,16.94,17.0,16.94,16.99,18400.0,16.94,17.0,16.94,16.99,18400.0
2005-10-28 14:00:00,16.99,17.06,16.98,17.05,24000.0,16.99,17.06,16.98,17.05,24000.0
2005-10-28 14:10:00,17.05,17.09,16.94,16.97,44000.0,17.05,17.09,16.94,16.97,44000.0
2005-10-28 14:20:00,16.97,17.11,16.97,17.06,26000.0,16.97,17.11,16.97,17.06,26000.0
2005-10-28 14:30:00,17.07,17.11,17.07,17.08,28800.0,17.07,17.11,17.07,17.08,28800.0
2005-10-28 14:40:00,17.1,17.23,17.1,17.18,44000.0,17.1,17.23,17.1,17.18,44000.0
2005-10-28 14:50:00,17.13,17.17,16.91,17.0,95200.0,17.13,17.17,16.91,17.0,95200.0
2005-10-28 15:00:00,17.02,17.16,17.02,17.07,21200.0,17.02,17.16,17.02,17.07,21200.0
2005-10-28 15:10:00,17.1,17.15,17.1,17.1,19600.0,17.1,17.15,17.1,17.1,19600.0
2005-10-28 15:20:00,17.11,17.14,17.1,17.14,25200.0,17.11,17.14,17.1,17.14,25200.0
2005-10-28 15:30:00,17.14,17.21,16.95,16.99,76400.0,17.14,17.21,16.95,16.99,76400.0
2005-10-28 15:40:00,16.99,17.04,16.97,17.04,42400.0,16.99,17.04,16.97,17.04,42400.0
2005-10-28 15:50:00,17.01,17.15,17.01,17.14,39600.0,17.01,17.15,17.01,17.14,39600.0
2005-10-31 09:30:00,17.25,17.36,17.25,17.29,85600.0,17.25,17.36,17.25,17.29,85600.0
2005-10-31 09:40:00,17.29,17.35,17.27,17.35,16400.0,17.29,17.35,17.27,17.35,16400.0
2005-10-31 09:50:00,17.34,17.34,17.3,17.31,13600.0,17.34,17.34,17.3,17.31,13600.0
2005-10-31 10:00:00,17.31,17.45,17.31,17.4,42400.0,17.31,17.45,17.31,17.4,42400.0
2005-10-31 10:10:00,17.41,17.48,17.41,17.48,40400.0,17.41,17.48,17.41,17.48,40400.0
2005-10-31 10:20:00,17.48,17.6,17.48,17.56,41600.0,17.48,17.6,17.48,17.56,41600.0
2005-10-31 10:30:00,17.57,17.57,17.48,17.5,70000.0,17.57,17.57,17.48,17.5,70000.0
2005-10-31 10:40:00,17.52,17.52,17.47,17.48,33600.0,17.52,17.52,17.47,17.48,33600.0
2005-10-31 10:50:00,17.48,17.49,17.3,17.4,71200.0,17.48,17.49,17.3,17.4,71200.0
2005-10-31 11:00:00,17.4,17.42,17.32,17.35,21200.0,17.4,17.42,17.32,17.35,21200.0
2005-10-31 11:10:00,17.35,17.4,17.35,17.4,16400.0,17.35,17.4,17.35,17.4,16400.0
2005-10-31 11:20:00,17.42,17.5,17.42,17.44,20000.0,17.42,17.5,17.42,17.44,20000.0
2005-10-31 11:30:00,17.44,17.44,17.37,17.38,20800.0,17.44,17.44,17.37,17.38,20800.0
2005-10-31 11:40:00,17.39,17.48,17.38,17.44,50800.0,17.39,17.48,17.38,17.44,50800.0
2005-10-31 11:50:00,17.44,17.5,17.43,17.5,8800.0,17.44,17.5,17.43,17.5,8800.0
2005-10-31 12:00:00,17.5,17.65,17.5,17.62,54400.0,17.5,17.65,17.5,17.62,54400.0
2005-10-31 12:10:00,17.62,17.62,17.46,17.46,38000.0,17.62,17.62,17.46,17.46,38000.0
2005-10-31 12:20:00,17.46,17.49,17.44,17.45,13200.0,17.46,17.49,17.44,17.45,13200.0
2005-10-31 12:30:00,17.45,17.64,17.45,17.62,18400.0,17.45,17.64,17.45,17.62,18400.0
2005-10-31 12:40:00,17.62,17.67,17.62,17.65,16400.0,17.62,17.67,17.62,17.65,16400.0
2005-10-31 12:50:00,17.65,17.73,17.65,17.72,20800.0,17.65,17.73,17.65,17.72,20800.0
2005-10-31 13:00:00,17.71,17.81,17.67,17.78,50400.0,17.71,17.81,17.67,17.78,50400.0
2005-10-31 13:10:00,17.86,18.04,17.8,18.01,112000.0,17.86,18.04,17.8,18.01,112000.0
2005-10-31 13:20:00,18.03,18.05,17.96,17.97,58000.0,18.03,18.05,17.96,17.97,58000.0
2005-10-31 13:30:00,17.97,18.0,17.96,17.96,40000.0,17.97,18.0,17.96,17.96,40000.0
2005-10-31 13:40:00,17.96,17.97,17.83,17.92,67600.0,17.96,17.97,17.83,17.92,67600.0
2005-10-31 13:50:00,17.92,17.93,17.83,17.87,37600.0,17.92,17.93,17.83,17.87,37600.0
2005-10-31 14:00:00,17.87,17.88,17.85,17.87,19600.0,17.87,17.88,17.85,17.87,19600.0
2005-10-31 14:10:00,17.85,17.86,17.84,17.84,28400.0,17.85,17.86,17.84,17.84,28400.0
2005-10-31 14:20:00,17.84,17.84,17.72,17.74,37600.0,17.84,17.84,17.72,17.74,37600.0
2005-10-31 14:30:00,17.76,17.77,17.72,17.77,36400.0,17.76,17.77,17.72,17.77,36400.0
2005-10-31 14:40:00,17.75,17.83,17.75,17.8,20800.0,17.75,17.83,17.75,17.8,20800.0
2005-10-31 14:50:00,17.81,17.82,17.72,17.81,19200.0,17.81,17.82,17.72,17.81,19200.0
2005-10-31 15:00:00,17.78,17.83,17.7,17.7,48000.0,17.78,17.83,17.7,17.7,48000.0
2005-10-31 15:10:00,17.69,17.74,17.69,17.72,39200.0,17.69,17.74,17.69,17.72,39200.0
2005-10-31 15:20:00,17.72,17.72,17.67,17.67,63600.0,17.72,17.72,17.67,17.67,63600.0
2005-10-31 15:30:00,17.67,17.71,17.63,17.63,102000.0,17.67,17.71,17.63,17.63,102000.0
2005-10-31 15:40:00,17.62,17.65,17.54,17.58,125200.0,17.62,17.65,17.54,17.58,125200.0
2005-10-31 15:50:00,17.59,17.59,17.51,17.51,223600.0,17.59,17.59,17.51,17.51,223600.0
2005-11-01 09:30:00,17.5,17.63,17.43,17.5,40000.0,17.5,17.63,17.43,17.5,40000.0
2005-11-01 09:40:00,17.51,17.51,17.38,17.41,44800.0,17.51,17.51,17.38,17.41,44800.0
2005-11-01 09:50:00,17.38,17.44,17.38,17.43,38800.0,17.38,17.44,17.38,17.43,38800.0
2005-11-01 10:00:00,17.43,17.52,17.39,17.52,38400.0,17.43,17.52,17.39,17.52,38400.0
2005-11-01 10:10:00,17.52,17.52,17.43,17.46,35600.0,17.52,17.52,17.43,17.46,35600.0
2005-11-01 10:20:00,17.48,17.5,17.46,17.49,22000.0,17.48,17.5,17.46,17.49,22000.0
2005-11-01 10:30:00,17.5,17.72,17.5,17.58,31200.0,17.5,17.72,17.5,17.58,31200.0
2005-11-01 10:40:00,17.59,17.73,17.48,17.6,34400.0,17.59,17.73,17.48,17.6,34400.0
2005-11-01 10:50:00,17.61,17.61,17.5,17.5,12800.0,17.61,17.61,17.5,17.5,12800.0
2005-11-01 11:00:00,17.47,17.49,17.38,17.45,77600.0,17.47,17.49,17.38,17.45,77600.0
2005-11-01 11:10:00,17.46,17.46,17.32,17.33,24400.0,17.46,17.46,17.32,17.33,24400.0
2005-11-01 11:20:00,17.35,17.44,17.35,17.41,15600.0,17.35,17.44,17.35,17.41,15600.0
2005-11-01 11:30:00,17.39,17.42,17.36,17.38,46400.0,17.39,17.42,17.36,17.38,46400.0
2005-11-01 11:40:00,17.38,17.4,17.33,17.36,36400.0,17.38,17.4,17.33,17.36,36400.0
2005-11-01 11:50:00,17.37,17.43,17.37,17.39,32400.0,17.37,17.43,17.37,17.39,32400.0
2005-11-01 12:00:00,17.41,17.46,17.41,17.46,14000.0,17.41,17.46,17.41,17.46,14000.0
2005-11-01 12:10:00,17.46,17.47,17.39,17.41,18400.0,17.46,17.47,17.39,17.41,18400.0
2005-11-01 12:20:00,17.42,17.43,17.38,17.42,27200.0,17.42,17.43,17.38,17.42,27200.0
2005-11-01 12:30:00,17.4,17.42,17.39,17.39,7200.0,17.4,17.42,17.39,17.39,7200.0
2005-11-01 12:40:00,17.39,17.39,17.36,17.36,31200.0,17.39,17.39,17.36,17.36,31200.0
2005-11-01 12:50:00,17.38,17.38,17.36,17.37,18400.0,17.38,17.38,17.36,17.37,18400.0
2005-11-01 13:00:00,17.45,17.45,17.31,17.31,115600.0,17.45,17.45,17.31,17.31,115600.0
2005-11-01 13:10:00,17.33,17.36,17.33,17.33,10800.0,17.33,17.36,17.33,17.33,10800.0
2005-11-01 13:20:00,17.32,17.36,17.32,17.35,6000.0,17.32,17.36,17.32,17.35,6000.0
2005-11-01 13:30:00,17.34,17.38,17.34,17.34,7200.0,17.34,17.38,17.34,17.34,7200.0
2005-11-01 13:40:00,17.35,17.47,17.34,17.43,24400.0,17.35,17.47,17.34,17.43,24400.0
2005-11-01 13:50:00,17.45,17.47,17.38,17.47,104800.0,17.45,17.47,17.38,17.47,104800.0
2005-11-01 14:00:00,17.45,17.45,17.42,17.43,44000.0,17.45,17.45,17.42,17.43,44000.0
2005-11-01 14:10:00,17.42,17.47,17.4,17.43,27600.0,17.42,17.47,17.4,17.43,27600.0
2005-11-01 14:20:00,17.43,17.47,17.41,17.43,16000.0,17.43,17.47,17.41,17.43,16000.0
2005-11-01 14:30:00,17.43,17.45,17.4,17.41,32400.0,17.43,17.45,17.4,17.41,32400.0
2005-11-01 14:40:00,17.42,17.42,17.36,17.42,18800.0,17.42,17.42,17.36,17.42,18800.0
2005-11-01 14:50:00,17.41,17.41,17.4,17.4,30400.0,17.41,17.41,17.4,17.4,30400.0
2005-11-01 15:00:00,17.4,17.41,17.38,17.39,76000.0,17.4,17.41,17.38,17.39,76000.0
2005-11-01 15:10:00,17.39,17.4,17.38,17.39,60000.0,17.39,17.4,17.38,17.39,60000.0
2005-11-01 15:20:00,17.4,17.41,17.36,17.36,20400.0,17.4,17.41,17.36,17.36,20400.0
2005-11-01 15:30:00,17.37,17.39,17.35,17.35,16800.0,17.37,17.39,17.35,17.35,16800.0
2005-11-01 15:40:00,17.35,17.38,17.35,17.37,18000.0,17.35,17.38,17.35,17.37,18000.0
2005-11-01 15:50:00,17.36,17.38,17.36,17.38,24000.0,17.36,17.38,17.36,17.38,24000.0
2005-11-02 09:30:00,17.38,17.49,17.38,17.43,27600.0,17.38,17.49,17.38,17.43,27600.0
2005-11-02 09:40:00,17.42,17.47,17.42,17.47,14800.0,17.42,17.47,17.42,17.47,14800.0
2005-11-02 09:50:00,17.47,17.47,17.45,17.46,25200.0,17.47,17.47,17.45,17.46,25200.0
2005-11-02 10:00:00,17.46,17.46,17.43,17.43,8000.0,17.46,17.46,17.43,17.43,8000.0
2005-11-02 10:10:00,17.43,17.44,17.42,17.43,6000.0,17.43,17.44,17.42,17.43,6000.0
2005-11-02 10:20:00,17.43,17.43,17.41,17.41,9600.0,17.43,17.43,17.41,17.41,9600.0
2005-11-02 10:30:00,17.42,17.43,17.42,17.43,9600.0,17.42,17.43,17.42,17.43,9600.0
2005-11-02 10:40:00,17.43,17.43,17.42,17.42,7200.0,17.43,17.43,17.42,17.42,7200.0
2005-11-02 10:50:00,17.43,17.43,17.4,17.43,4400.0,17.43,17.43,17.4,17.43,4400.0
2005-11-02 11:00:00,17.43,17.43,17.4,17.41,11200.0,17.43,17.43,17.4,17.41,11200.0
2005-11-02 11:10:00,17.41,17.43,17.41,17.43,24000.0,17.41,17.43,17.41,17.43,24000.0
2005-11-02 11:20:00,17.43,17.43,17.41,17.41,15200.0,17.43,17.43,17.41,17.41,15200.0
2005-11-02 11:30:00,17.42,17.43,17.42,17.43,7200.0,17.42,17.43,17.42,17.43,7200.0
2005-11-02 11:40:00,17.43,17.44,17.42,17.43,10800.0,17.43,17.44,17.42,17.43,10800.0
2005-11-02 11:50:00,17.43,17.43,17.43,17.43,0.0,17.43,17.43,17.43,17.43,0.0
2005-11-02 12:00:00,17.42,17.43,17.41,17.41,3600.0,17.42,17.43,17.41,17.41,3600.0
2005-11-02 12:10:00,17.42,17.43,17.42,17.42,1200.0,17.42,17.43,17.42,17.42,1200.0
2005-11-02 12:20:00,17.4,17.44,17.4,17.43,28400.0,17.4,17.44,17.4,17.43,28400.0
2005-11-02 12:30:00,17.43,17.43,17.41,17.41,5600.0,17.43,17.43,17.41,17.41,5600.0
2005-11-02 12:40:00,17.43,17.43,17.43,17.43,4400.0,17.43,17.43,17.43,17.43,4400.0
2005-11-02 12:50:00,17.43,17.43,17.41,17.42,42800.0,17.43,17.43,17.41,17.42,42800.0
2005-11-02 13:00:00,17.42,17.42,17.39,17.39,10400.0,17.42,17.42,17.39,17.39,10400.0
2005-11-02 13:10:00,17.4,17.41,17.37,17.38,11600.0,17.4,17.41,17.37,17.38,11600.0
2005-11-02 13:20:00,17.37,17.41,17.37,17.39,18400.0,17.37,17.41,17.37,17.39,18400.0
2005-11-02 13:30:00,17.4,17.41,17.39,17.41,5600.0,17.4,17.41,17.39,17.41,5600.0
2005-11-02 13:40:00,17.39,17.41,17.39,17.39,22800.0,17.39,17.41,17.39,17.39,22800.0
2005-11-02 13:50:00,17.39,17.41,17.39,17.39,26400.0,17.39,17.41,17.39,17.39,26400.0
2005-11-02 14:00:00,17.39,17.39,17.39,17.39,16400.0,17.39,17.39,17.39,17.39,16400.0
2005-11-02 14:10:00,17.37,17.38,17.32,17.36,26000.0,17.37,17.38,17.32,17.36,26000.0
2005-11-02 14:20:00,17.36,17.39,17.36,17.37,18000.0,17.36,17.39,17.36,17.37,18000.0
2005-11-02 14:30:00,17.36,17.37,17.35,17.37,13200.0,17.36,17.37,17.35,17.37,13200.0
2005-11-02 14:40:00,17.37,17.39,17.37,17.39,13200.0,17.37,17.39,17.37,17.39,13200.0
2005-11-02 14:50:00,17.39,17.39,17.38,17.38,21200.0,17.39,17.39,17.38,17.38,21200.0
2005-11-02 15:00:00,17.38,17.38,17.38,17.38,5200.0,17.38,17.38,17.38,17.38,5200.0
2005-11-02 15:10:00,17.38,17.38,17.35,17.36,31600.0,17.38,17.38,17.35,17.36,31600.0
2005-11-02 15:20:00,17.36,17.36,17.28,17.31,106000.0,17.36,17.36,17.28,17.31,106000.0
2005-11-02 15:30:00,17.3,17.32,17.3,17.3,56000.0,17.3,17.32,17.3,17.3,56000.0
2005-11-02 15:40:00,17.3,17.32,17.24,17.31,72400.0,17.3,17.32,17.24,17.31,72400.0
2005-11-02 15:50:00,17.31,17.32,17.28,17.3,52800.0,17.31,17.32,17.28,17.3,52800.0
2005-11-03 09:30:00,17.25,17.35,16.88,16.93,120000.0,17.25,17.35,16.88,16.93,120000.0
2005-11-03 09:40:00,16.99,17.26,16.95,17.22,36400.0,16.99,17.26,16.95,17.22,36400.0
2005-11-03 09:50:00,17.21,17.21,17.13,17.16,38000.0,17.21,17.21,17.13,17.16,38000.0
2005-11-03 10:00:00,17.16,17.16,16.99,17.03,85200.0,17.16,17.16,16.99,17.03,85200.0
2005-11-03 10:10:00,17.03,17.1,17.02,17.06,49200.0,17.03,17.1,17.02,17.06,49200.0
2005-11-03 10:20:00,17.05,17.05,16.99,17.05,52800.0,17.05,17.05,16.99,17.05,52800.0
2005-11-03 10:30:00,17.0,17.0,16.99,17.0,31600.0,17.0,17.0,16.99,17.0,31600.0
2005-11-03 10:40:00,17.0,17.04,16.98,17.0,64800.0,17.0,17.04,16.98,17.0,64800.0
2005-11-03 10:50:00,17.0,17.0,16.98,17.0,51200.0,17.0,17.0,16.98,17.0,51200.0
2005-11-03 11:00:00,17.0,17.0,16.96,16.98,116800.0,17.0,17.0,16.96,16.98,116800.0
2005-11-03 11:10:00,16.98,17.0,16.97,17.0,36800.0,16.98,17.0,16.97,17.0,36800.0
2005-11-03 11:20:00,17.0,17.0,16.96,16.96,16000.0,17.0,17.0,16.96,16.96,16000.0
2005-11-03 11:30:00,17.0,17.0,16.97,16.98,40800.0,17.0,17.0,16.97,16.98,40800.0
2005-11-03 11:40:00,17.0,17.02,16.99,16.99,13600.0,17.0,17.02,16.99,16.99,13600.0
2005-11-03 11:50:00,16.99,17.0,16.99,16.99,2800.0,16.99,17.0,16.99,16.99,2800.0
2005-11-03 12:00:00,17.0,17.0,16.99,17.0,6800.0,17.0,17.0,16.99,17.0,6800.0
2005-11-03 12:10:00,16.98,17.0,16.98,17.0,3600.0,16.98,17.0,16.98,17.0,3600.0
2005-11-03 12:20:00,17.0,17.0,16.99,17.0,5600.0,17.0,17.0,16.99,17.0,5600.0
2005-11-03 12:30:00,17.0,17.0,16.99,16.99,3200.0,17.0,17.0,16.99,16.99,3200.0
2005-11-03 12:40:00,16.99,17.0,16.99,17.0,4000.0,16.99,17.0,16.99,17.0,4000.0
2005-11-03 12:50:00,17.0,17.0,16.97,16.98,7200.0,17.0,17.0,16.97,16.98,7200.0
2005-11-03 13:00:00,16.98,16.98,16.97,16.97,3200.0,16.98,16.98,16.97,16.97,3200.0
2005-11-03 13:10:00,16.98,17.03,16.98,17.03,16800.0,16.98,17.03,16.98,17.03,16800.0
2005-11-03 13:20:00,17.03,17.03,17.01,17.01,22400.0,17.03,17.03,17.01,17.01,22400.0
2005-11-03 13:30:00,17.02,17.03,17.02,17.03,4800.0,17.02,17.03,17.02,17.03,4800.0
2005-11-03 13:40:00,17.02,17.02,16.97,16.97,3600.0,17.02,17.02,16.97,16.97,3600.0
2005-11-03 13:50:00,16.99,16.99,16.97,16.97,5200.0,16.99,16.99,16.97,16.97,5200.0
2005-11-03 14:00:00,16.98,16.98,16.94,16.97,16000.0,16.98,16.98,16.94,16.97,16000.0
2005-11-03 14:10:00,16.95,16.97,16.93,16.93,9600.0,16.95,16.97,16.93,16.93,9600.0
2005-11-03 14:20:00,16.94,16.95,16.82,16.86,24000.0,16.94,16.95,16.82,16.86,24000.0
2005-11-03 14:30:00,16.86,16.9,16.78,16.85,39600.0,16.86,16.9,16.78,16.85,39600.0
2005-11-03 14:40:00,16.85,16.89,16.82,16.83,30800.0,16.85,16.89,16.82,16.83,30800.0
2005-11-03 14:50:00,16.83,16.93,16.83,16.92,22400.0,16.83,16.93,16.83,16.92,22400.0
2005-11-03 15:00:00,16.91,16.95,16.9,16.91,20000.0,16.91,16.95,16.9,16.91,20000.0
2005-11-03 15:10:00,16.9,16.97,16.9,16.92,26800.0,16.9,16.97,16.9,16.92,26800.0
2005-11-03 15:20:00,16.92,16.98,16.91,16.98,23600.0,16.92,16.98,16.91,16.98,23600.0
2005-11-03 15:30:00,16.99,17.0,16.94,16.97,41600.0,16.99,17.0,16.94,16.97,41600.0
2005-11-03 15:40:00,16.99,17.0,16.98,16.99,27600.0,16.99,17.0,16.98,16.99,27600.0
2005-11-03 15:50:00,16.99,17.02,16.98,17.02,56000.0,16.99,17.02,16.98,17.02,56000.0
2005-11-04 09:30:00,17.04,17.05,16.94,17.0,30000.0,17.04,17.05,16.94,17.0,30000.0
2005-11-04 09:40:00,17.0,17.0,16.98,16.98,24000.0,17.0,17.0,16.98,16.98,24000.0
2005-11-04 09:50:00,16.98,17.0,16.98,17.0,2800.0,16.98,17.0,16.98,17.0,2800.0
2005-11-04 10:00:00,17.0,17.0,17.0,17.0,11200.0,17.0,17.0,17.0,17.0,11200.0
2005-11-04 10:10:00,17.0,17.0,16.96,16.99,5600.0,17.0,17.0,16.96,16.99,5600.0
2005-11-04 10:20:00,16.98,17.0,16.98,17.0,1600.0,16.98,17.0,16.98,17.0,1600.0
2005-11-04 10:30:00,17.0,17.0,16.99,17.0,10000.0,17.0,17.0,16.99,17.0,10000.0
2005-11-04 10:40:00,16.99,16.99,16.98,16.98,4800.0,16.99,16.99,16.98,16.98,4800.0
2005-11-04 10:50:00,16.98,16.98,16.98,16.98,6000.0,16.98,16.98,16.98,16.98,6000.0
2005-11-04 11:00:00,17.0,17.0,16.99,17.0,6000.0,17.0,17.0,16.99,17.0,6000.0
2005-11-04 11:10:00,16.98,17.05,16.98,17.03,15200.0,16.98,17.05,16.98,17.03,15200.0
2005-11-04 11:20:00,17.05,17.05,17.04,17.05,5200.0,17.05,17.05,17.04,17.05,5200.0
2005-11-04 11:30:00,17.04,17.04,17.01,17.02,6800.0,17.04,17.04,17.01,17.02,6800.0
2005-11-04 11:40:00,17.02,17.02,16.99,16.99,3200.0,17.02,17.02,16.99,16.99,3200.0
2005-11-04 11:50:00,17.05,17.05,17.05,17.05,1200.0,17.05,17.05,17.05,17.05,1200.0
2005-11-04 12:00:00,17.05,17.05,17.0,17.02,11200.0,17.05,17.05,17.0,17.02,11200.0
2005-11-04 12:10:00,17.0,17.03,17.0,17.02,4800.0,17.0,17.03,17.0,17.02,4800.0
2005-11-04 12:20:00,17.01,17.02,16.99,16.99,4000.0,17.01,17.02,16.99,16.99,4000.0
2005-11-04 12:30:00,17.0,17.02,16.98,16.98,28000.0,17.0,17.02,16.98,16.98,28000.0
2005-11-04 12:40:00,17.0,17.03,17.0,17.01,4800.0,17.0,17.03,17.0,17.01,4800.0
2005-11-04 12:50:00,17.02,17.04,17.0,17.02,9600.0,17.02,17.04,17.0,17.02,9600.0
2005-11-04 13:00:00,17.0,17.02,17.0,17.01,8400.0,17.0,17.02,17.0,17.01,8400.0
2005-11-04 13:10:00,17.0,17.02,17.0,17.02,4400.0,17.0,17.02,17.0,17.02,4400.0
2005-11-04 13:20:00,17.01,17.02,17.0,17.0,7200.0,17.01,17.02,17.0,17.0,7200.0
2005-11-04 13:30:00,17.0,17.0,17.0,17.0,1200.0,17.0,17.0,17.0,17.0,1200.0
2005-11-04 13:40:00,17.0,17.01,16.92,16.92,22000.0,17.0,17.01,16.92,16.92,22000.0
2005-11-04 13:50:00,16.95,16.98,16.93,16.93,6800.0,16.95,16.98,16.93,16.93,6800.0
2005-11-04 14:00:00,16.93,16.93,16.89,16.9,3600.0,16.93,16.93,16.89,16.9,3600.0
2005-11-04 14:10:00,16.94,16.94,16.92,16.92,4400.0,16.94,16.94,16.92,16.92,4400.0
2005-11-04 14:20:00,16.91,16.93,16.91,16.91,15600.0,16.91,16.93,16.91,16.91,15600.0
2005-11-04 14:30:00,16.92,16.93,16.92,16.93,13600.0,16.92,16.93,16.92,16.93,13600.0
2005-11-04 14:40:00,16.92,16.93,16.82,16.82,27200.0,16.92,16.93,16.82,16.82,27200.0
2005-11-04 14:50:00,16.88,16.9,16.86,16.9,4000.0,16.88,16.9,16.86,16.9,4000.0
2005-11-04 15:00:00,16.87,16.88,16.87,16.88,800.0,16.87,16.88,16.87,16.88,800.0
2005-11-04 15:10:00,16.87,16.95,16.85,16.95,43600.0,16.87,16.95,16.85,16.95,43600.0
2005-11-04 15:20:00,16.96,16.96,16.88,16.9,45600.0,16.96,16.96,16.88,16.9,45600.0
2005-11-04 15:30:00,16.92,16.96,16.9,16.96,10800.0,16.92,16.96,16.9,16.96,10800.0
2005-11-04 15:40:00,16.97,17.0,16.97,17.0,24800.0,16.97,17.0,16.97,17.0,24800.0
2005-11-04 15:50:00,17.0,17.0,16.95,17.0,46800.0,17.0,17.0,16.95,17.0,46800.0
2005-11-07 09:30:00,16.75,17.0,16.75,17.0,76800.0,16.75,17.0,16.75,17.0,76800.0
2005-11-07 09:40:00,17.01,17.23,17.01,17.23,16400.0,17.01,17.23,17.01,17.23,16400.0
2005-11-07 09:50:00,17.21,17.21,17.01,17.07,31600.0,17.21,17.21,17.01,17.07,31600.0
2005-11-07 10:00:00,17.07,17.13,17.05,17.11,19600.0,17.07,17.13,17.05,17.11,19600.0
2005-11-07 10:10:00,17.12,17.15,17.02,17.04,26400.0,17.12,17.15,17.02,17.04,26400.0
2005-11-07 10:20:00,17.02,17.03,16.97,17.02,9200.0,17.02,17.03,16.97,17.02,9200.0
2005-11-07 10:30:00,17.0,17.1,16.99,17.1,8000.0,17.0,17.1,16.99,17.1,8000.0
2005-11-07 10:40:00,17.11,17.16,17.1,17.14,4400.0,17.11,17.16,17.1,17.14,4400.0
2005-11-07 10:50:00,17.14,17.14,17.06,17.12,12000.0,17.14,17.14,17.06,17.12,12000.0
2005-11-07 11:00:00,17.11,17.11,17.06,17.06,2000.0,17.11,17.11,17.06,17.06,2000.0
2005-11-07 11:10:00,17.06,17.07,17.06,17.07,2800.0,17.06,17.07,17.06,17.07,2800.0
2005-11-07 11:20:00,17.09,17.09,17.04,17.07,6400.0,17.09,17.09,17.04,17.07,6400.0
2005-11-07 11:30:00,17.07,17.1,17.07,17.09,6000.0,17.07,17.1,17.07,17.09,6000.0
2005-11-07 11:40:00,17.1,17.15,17.1,17.1,7200.0,17.1,17.15,17.1,17.1,7200.0
2005-11-07 11:50:00,17.09,17.11,17.09,17.11,4000.0,17.09,17.11,17.09,17.11,4000.0
2005-11-07 12:00:00,17.12,17.17,17.12,17.16,3600.0,17.12,17.17,17.12,17.16,3600.0
2005-11-07 12:10:00,17.14,17.16,17.11,17.11,12000.0,17.14,17.16,17.11,17.11,12000.0
2005-11-07 12:20:00,17.15,17.15,17.12,17.12,3200.0,17.15,17.15,17.12,17.12,3200.0
2005-11-07 12:30:00,17.12,17.14,17.11,17.11,2000.0,17.12,17.14,17.11,17.11,2000.0
2005-11-07 12:40:00,17.12,17.12,17.12,17.12,400.0,17.12,17.12,17.12,17.12,400.0
2005-11-07 12:50:00,17.13,17.13,17.12,17.12,800.0,17.13,17.13,17.12,17.12,800.0
2005-11-07 13:00:00,17.12,17.15,17.12,17.15,3200.0,17.12,17.15,17.12,17.15,3200.0
2005-11-07 13:10:00,17.14,17.14,17.14,17.14,800.0,17.14,17.14,17.14,17.14,800.0
2005-11-07 13:20:00,17.14,17.14,17.11,17.11,4000.0,17.14,17.14,17.11,17.11,4000.0
2005-11-07 13:30:00,17.07,17.13,17.06,17.09,45200.0,17.07,17.13,17.06,17.09,45200.0
2005-11-07 13:40:00,17.11,17.16,17.05,17.09,61600.0,17.11,17.16,17.05,17.09,61600.0
2005-11-07 13:50:00,17.08,17.08,17.05,17.08,2400.0,17.08,17.08,17.05,17.08,2400.0
2005-11-07 14:00:00,17.07,17.14,17.07,17.14,4400.0,17.07,17.14,17.07,17.14,4400.0
2005-11-07 14:10:00,17.12,17.16,17.11,17.15,8800.0,17.12,17.16,17.11,17.15,8800.0
2005-11-07 14:20:00,17.15,17.18,17.14,17.18,7200.0,17.15,17.18,17.14,17.18,7200.0
2005-11-07 14:30:00,17.21,17.24,17.2,17.24,4400.0,17.21,17.24,17.2,17.24,4400.0
2005-11-07 14:40:00,17.23,17.23,17.2,17.21,14400.0,17.23,17.23,17.2,17.21,14400.0
2005-11-07 14:50:00,17.21,17.21,17.18,17.18,8400.0,17.21,17.21,17.18,17.18,8400.0
2005-11-07 15:00:00,17.2,17.21,17.18,17.18,16000.0,17.2,17.21,17.18,17.18,16000.0
2005-11-07 15:10:00,17.18,17.2,17.18,17.18,7600.0,17.18,17.2,17.18,17.18,7600.0
2005-11-07 15:20:00,17.18,17.22,17.18,17.2,25200.0,17.18,17.22,17.18,17.2,25200.0
2005-11-07 15:30:00,17.2,17.22,17.2,17.2,19600.0,17.2,17.22,17.2,17.2,19600.0
2005-11-07 15:40:00,17.2,17.22,17.2,17.22,14000.0,17.2,17.22,17.2,17.22,14000.0
2005-11-07 15:50:00,17.23,17.23,17.18,17.18,20800.0,17.23,17.23,17.18,17.18,20800.0
2005-11-08 09:30:00,17.18,17.25,17.17,17.2,11200.0,17.18,17.25,17.17,17.2,11200.0
2005-11-08 09:40:00,17.2,17.2,17.06,17.17,29200.0,17.2,17.2,17.06,17.17,29200.0
2005-11-08 09:50:00,17.16,17.16,17.13,17.15,5200.0,17.16,17.16,17.13,17.15,5200.0
2005-11-08 10:00:00,17.18,17.18,17.16,17.16,800.0,17.18,17.18,17.16,17.16,800.0
2005-11-08 10:10:00,17.16,17.16,17.04,17.06,34800.0,17.16,17.16,17.04,17.06,34800.0
2005-11-08 10:20:00,17.08,17.1,17.07,17.07,5200.0,17.08,17.1,17.07,17.07,5200.0
2005-11-08 10:30:00,17.08,17.08,17.08,17.08,400.0,17.08,17.08,17.08,17.08,400.0
2005-11-08 10:40:00,17.08,17.11,17.08,17.11,6800.0,17.08,17.11,17.08,17.11,6800.0
2005-11-08 10:50:00,17.08,17.08,17.05,17.05,7600.0,17.08,17.08,17.05,17.05,7600.0
2005-11-08 11:00:00,17.05,17.09,17.05,17.06,5600.0,17.05,17.09,17.05,17.06,5600.0
2005-11-08 11:10:00,17.08,17.09,17.0,17.0,29200.0,17.08,17.09,17.0,17.0,29200.0
2005-11-08 11:20:00,17.03,17.07,17.02,17.05,47200.0,17.03,17.07,17.02,17.05,47200.0
2005-11-08 11:30:00,17.07,17.07,17.07,17.07,2800.0,17.07,17.07,17.07,17.07,2800.0
2005-11-08 11:40:00,17.08,17.08,17.08,17.08,400.0,17.08,17.08,17.08,17.08,400.0
2005-11-08 11:50:00,17.08,17.08,17.08,17.08,400.0,17.08,17.08,17.08,17.08,400.0
2005-11-08 12:00:00,17.06,17.06,17.05,17.06,2400.0,17.06,17.06,17.05,17.06,2400.0
2005-11-08 12:10:00,17.06,17.06,17.06,17.06,0.0,17.06,17.06,17.06,17.06,0.0
2005-11-08 12:20:00,17.07,17.07,17.05,17.05,2400.0,17.07,17.07,17.05,17.05,2400.0
2005-11-08 12:30:00,17.05,17.06,17.05,17.05,1600.0,17.05,17.06,17.05,17.05,1600.0
2005-11-08 12:40:00,17.05,17.05,17.04,17.04,5200.0,17.05,17.05,17.04,17.04,5200.0
2005-11-08 12:50:00,17.04,17.04,17.04,17.04,0.0,17.04,17.04,17.04,17.04,0.0
2005-11-08 13:00:00,17.04,17.04,17.03,17.03,1200.0,17.04,17.04,17.03,17.03,1200.0
2005-11-08 13:10:00,17.04,17.04,17.03,17.03,3200.0,17.04,17.04,17.03,17.03,3200.0
2005-11-08 13:20:00,17.06,17.06,17.06,17.06,800.0,17.06,17.06,17.06,17.06,800.0
2005-11-08 13:30:00,17.06,17.06,17.06,17.06,800.0,17.06,17.06,17.06,17.06,800.0
2005-11-08 13:40:00,17.06,17.06,17.06,17.06,400.0,17.06,17.06,17.06,17.06,400.0
2005-11-08 13:50:00,17.05,17.06,17.05,17.05,2800.0,17.05,17.06,17.05,17.05,2800.0
2005-11-08 14:00:00,17.06,17.07,17.06,17.07,1200.0,17.06,17.07,17.06,17.07,1200.0
2005-11-08 14:10:00,17.07,17.07,17.07,17.07,0.0,17.07,17.07,17.07,17.07,0.0
2005-11-08 14:20:00,17.07,17.07,17.06,17.06,1600.0,17.07,17.07,17.06,17.06,1600.0
2005-11-08 14:30:00,17.08,17.08,17.06,17.06,3200.0,17.08,17.08,17.06,17.06,3200.0
2005-11-08 14:40:00,17.07,17.08,17.07,17.08,1200.0,17.07,17.08,17.07,17.08,1200.0
2005-11-08 14:50:00,17.07,17.08,17.07,17.08,7200.0,17.07,17.08,17.07,17.08,7200.0
2005-11-08 15:00:00,17.07,17.07,17.07,17.07,7200.0,17.07,17.07,17.07,17.07,7200.0
2005-11-08 15:10:00,17.07,17.08,17.06,17.08,3200.0,17.07,17.08,17.06,17.08,3200.0
2005-11-08 15:20:00,17.08,17.08,17.07,17.07,2000.0,17.08,17.08,17.07,17.07,2000.0
2005-11-08 15:30:00,17.08,17.08,17.07,17.07,13200.0,17.08,17.08,17.07,17.07,13200.0
2005-11-08 15:40:00,17.07,17.07,17.05,17.05,12000.0,17.07,17.07,17.05,17.05,12000.0
2005-11-08 15:50:00,17.05,17.07,17.05,17.07,9200.0,17.05,17.07,17.05,17.07,9200.0
2005-11-09 09:30:00,17.04,17.06,17.04,17.06,10800.0,17.04,17.06,17.04,17.06,10800.0
2005-11-09 09:40:00,17.04,17.04,17.02,17.02,1600.0,17.04,17.04,17.02,17.02,1600.0
2005-11-09 09:50:00,17.04,17.08,17.04,17.07,20000.0,17.04,17.08,17.04,17.07,20000.0
2005-11-09 10:00:00,17.08,17.11,17.07,17.07,7600.0,17.08,17.11,17.07,17.07,7600.0
2005-11-09 10:10:00,17.08,17.1,17.08,17.1,5200.0,17.08,17.1,17.08,17.1,5200.0
2005-11-09 10:20:00,17.1,17.11,17.09,17.09,10000.0,17.1,17.11,17.09,17.09,10000.0
2005-11-09 10:30:00,17.1,17.11,17.1,17.1,8000.0,17.1,17.11,17.1,17.1,8000.0
2005-11-09 10:40:00,17.1,17.1,17.1,17.1,800.0,17.1,17.1,17.1,17.1,800.0
2005-11-09 10:50:00,17.13,17.16,17.11,17.14,9200.0,17.13,17.16,17.11,17.14,9200.0
2005-11-09 11:00:00,17.13,17.14,17.11,17.11,3600.0,17.13,17.14,17.11,17.11,3600.0
2005-11-09 11:10:00,17.14,17.14,17.14,17.14,9200.0,17.14,17.14,17.14,17.14,9200.0
2005-11-09 11:20:00,17.14,17.14,17.14,17.14,2000.0,17.14,17.14,17.14,17.14,2000.0
2005-11-09 11:30:00,17.14,17.14,17.12,17.13,11600.0,17.14,17.14,17.12,17.13,11600.0
2005-11-09 11:40:00,17.13,17.13,17.13,17.13,0.0,17.13,17.13,17.13,17.13,0.0
2005-11-09 11:50:00,17.13,17.13,17.11,17.13,12400.0,17.13,17.13,17.11,17.13,12400.0
2005-11-09 12:00:00,17.13,17.13,17.13,17.13,0.0,17.13,17.13,17.13,17.13,0.0
2005-11-09 12:10:00,17.11,17.12,17.09,17.1,7600.0,17.11,17.12,17.09,17.1,7600.0
2005-11-09 12:20:00,17.1,17.15,17.1,17.14,40400.0,17.1,17.15,17.1,17.14,40400.0
2005-11-09 12:30:00,17.14,17.15,17.09,17.1,32400.0,17.14,17.15,17.09,17.1,32400.0
2005-11-09 12:40:00,17.13,17.13,17.13,17.13,32400.0,17.13,17.13,17.13,17.13,32400.0
2005-11-09 12:50:00,17.16,17.17,17.16,17.17,2800.0,17.16,17.17,17.16,17.17,2800.0
2005-11-09 13:00:00,17.17,17.17,17.17,17.17,400.0,17.17,17.17,17.17,17.17,400.0
2005-11-09 13:10:00,17.16,17.16,17.13,17.15,20000.0,17.16,17.16,17.13,17.15,20000.0
2005-11-09 13:20:00,17.13,17.14,17.13,17.13,3200.0,17.13,17.14,17.13,17.13,3200.0
2005-11-09 13:30:00,17.13,17.13,17.11,17.11,4800.0,17.13,17.13,17.11,17.11,4800.0
2005-11-09 13:40:00,17.15,17.15,17.13,17.13,800.0,17.15,17.15,17.13,17.13,800.0
2005-11-09 13:50:00,17.13,17.13,17.1,17.12,4000.0,17.13,17.13,17.1,17.12,4000.0
2005-11-09 14:00:00,17.12,17.13,17.12,17.13,1200.0,17.12,17.13,17.12,17.13,1200.0
2005-11-09 14:10:00,17.14,17.14,17.14,17.14,400.0,17.14,17.14,17.14,17.14,400.0
2005-11-09 14:20:00,17.15,17.17,17.15,17.17,2400.0,17.15,17.17,17.15,17.17,2400.0
2005-11-09 14:30:00,17.17,17.17,17.15,17.16,2800.0,17.17,17.17,17.15,17.16,2800.0
2005-11-09 14:40:00,17.16,17.17,17.12,17.15,33600.0,17.16,17.17,17.12,17.15,33600.0
2005-11-09 14:50:00,17.15,17.15,17.11,17.13,11600.0,17.15,17.15,17.11,17.13,11600.0
2005-11-09 15:00:00,17.14,17.17,17.13,17.17,3200.0,17.14,17.17,17.13,17.17,3200.0
2005-11-09 15:10:00,17.17,17.21,17.17,17.21,6000.0,17.17,17.21,17.17,17.21,6000.0
2005-11-09 15:20:00,17.2,17.23,17.2,17.22,9600.0,17.2,17.23,17.2,17.22,9600.0
2005-11-09 15:30:00,17.23,17.24,17.21,17.22,10000.0,17.23,17.24,17.21,17.22,10000.0
2005-11-09 15:40:00,17.22,17.28,17.22,17.28,20400.0,17.22,17.28,17.22,17.28,20400.0
2005-11-09 15:50:00,17.27,17.29,17.25,17.29,46000.0,17.27,17.29,17.25,17.29,46000.0
2005-11-10 09:30:00,17.27,17.4,17.27,17.4,22400.0,17.27,17.4,17.27,17.4,22400.0
2005-11-10 09:40:00,17.4,17.47,17.39,17.39,44400.0,17.4,17.47,17.39,17.39,44400.0
2005-11-10 09:50:00,17.42,17.43,17.42,17.43,9200.0,17.42,17.43,17.42,17.43,9200.0
2005-11-10 10:00:00,17.42,17.42,17.32,17.34,14800.0,17.42,17.42,17.32,17.34,14800.0
2005-11-10 10:10:00,17.29,17.29,17.29,17.29,400.0,17.29,17.29,17.29,17.29,400.0
2005-11-10 10:20:00,17.32,17.42,17.28,17.29,30000.0,17.32,17.42,17.28,17.29,30000.0
2005-11-10 10:30:00,17.3,17.34,17.3,17.34,6000.0,17.3,17.34,17.3,17.34,6000.0
2005-11-10 10:40:00,17.31,17.37,17.3,17.3,8800.0,17.31,17.37,17.3,17.3,8800.0
2005-11-10 10:50:00,17.3,17.3,17.3,17.3,0.0,17.3,17.3,17.3,17.3,0.0
2005-11-10 11:00:00,17.33,17.42,17.33,17.42,5200.0,17.33,17.42,17.33,17.42,5200.0
2005-11-10 11:10:00,17.38,17.38,17.3,17.32,16800.0,17.38,17.38,17.3,17.32,16800.0
2005-11-10 11:20:00,17.32,17.34,17.24,17.27,38000.0,17.32,17.34,17.24,17.27,38000.0
2005-11-10 11:30:00,17.3,17.33,17.3,17.32,6800.0,17.3,17.33,17.3,17.32,6800.0
2005-11-10 11:40:00,17.31,17.34,17.31,17.34,3600.0,17.31,17.34,17.31,17.34,3600.0
2005-11-10 11:50:00,17.34,17.35,17.33,17.33,3600.0,17.34,17.35,17.33,17.33,3600.0
2005-11-10 12:00:00,17.35,17.45,17.35,17.42,21200.0,17.35,17.45,17.35,17.42,21200.0
2005-11-10 12:10:00,17.38,17.42,17.38,17.38,10400.0,17.38,17.42,17.38,17.38,10400.0
2005-11-10 12:20:00,17.37,17.38,17.34,17.37,20800.0,17.37,17.38,17.34,17.37,20800.0
2005-11-10 12:30:00,17.37,17.41,17.36,17.41,6000.0,17.37,17.41,17.36,17.41,6000.0
2005-11-10 12:40:00,17.43,17.43,17.41,17.41,2400.0,17.43,17.43,17.41,17.41,2400.0
2005-11-10 12:50:00,17.44,17.44,17.44,17.44,400.0,17.44,17.44,17.44,17.44,400.0
2005-11-10 13:00:00,17.42,17.47,17.38,17.38,20400.0,17.42,17.47,17.38,17.38,20400.0
2005-11-10 13:10:00,17.42,17.45,17.39,17.45,4800.0,17.42,17.45,17.39,17.45,4800.0
2005-11-10 13:20:00,17.43,17.44,17.4,17.44,4400.0,17.43,17.44,17.4,17.44,4400.0
2005-11-10 13:30:00,17.44,17.44,17.44,17.44,0.0,17.44,17.44,17.44,17.44,0.0
2005-11-10 13:40:00,17.43,17.43,17.43,17.43,400.0,17.43,17.43,17.43,17.43,400.0
2005-11-10 13:50:00,17.45,17.49,17.44,17.47,8800.0,17.45,17.49,17.44,17.47,8800.0
2005-11-10 14:00:00,17.48,17.49,17.47,17.47,7200.0,17.48,17.49,17.47,17.47,7200.0
2005-11-10 14:10:00,17.47,17.47,17.36,17.41,30000.0,17.47,17.47,17.36,17.41,30000.0
2005-11-10 14:20:00,17.4,17.45,17.38,17.38,27600.0,17.4,17.45,17.38,17.38,27600.0
2005-11-10 14:30:00,17.43,17.44,17.43,17.44,1600.0,17.43,17.44,17.43,17.44,1600.0
2005-11-10 14:40:00,17.43,17.46,17.42,17.43,13600.0,17.43,17.46,17.42,17.43,13600.0
2005-11-10 14:50:00,17.44,17.48,17.44,17.48,8000.0,17.44,17.48,17.44,17.48,8000.0
2005-11-10 15:00:00,17.48,17.56,17.48,17.54,44800.0,17.48,17.56,17.48,17.54,44800.0
2005-11-10 15:10:00,17.56,17.58,17.52,17.54,12000.0,17.56,17.58,17.52,17.54,12000.0
2005-11-10 15:20:00,17.51,17.54,17.51,17.54,7600.0,17.51,17.54,17.51,17.54,7600.0
2005-11-10 15:30:00,17.54,17.56,17.52,17.56,8400.0,17.54,17.56,17.52,17.56,8400.0
2005-11-10 15:40:00,17.57,17.57,17.55,17.56,22000.0,17.57,17.57,17.55,17.56,22000.0
2005-11-10 15:50:00,17.56,17.57,17.54,17.57,22800.0,17.56,17.57,17.54,17.57,22800.0
2005-11-11 09:30:00,17.49,17.57,17.49,17.57,9200.0,17.49,17.57,17.49,17.57,9200.0
2005-11-11 09:40:00,17.59,17.69,17.58,17.61,26400.0,17.59,17.69,17.58,17.61,26400.0
2005-11-11 09:50:00,17.61,17.68,17.6,17.63,26400.0,17.61,17.68,17.6,17.63,26400.0
2005-11-11 10:00:00,17.63,17.65,17.62,17.65,13200.0,17.63,17.65,17.62,17.65,13200.0
2005-11-11 10:10:00,17.6,17.6,17.56,17.6,5200.0,17.6,17.6,17.56,17.6,5200.0
2005-11-11 10:20:00,17.64,17.64,17.6,17.6,6400.0,17.64,17.64,17.6,17.6,6400.0
2005-11-11 10:30:00,17.6,17.66,17.6,17.64,8000.0,17.6,17.66,17.6,17.64,8000.0
2005-11-11 10:40:00,17.63,17.65,17.62,17.62,5600.0,17.63,17.65,17.62,17.62,5600.0
2005-11-11 10:50:00,17.62,17.65,17.62,17.65,3200.0,17.62,17.65,17.62,17.65,3200.0
2005-11-11 11:00:00,17.64,17.65,17.63,17.63,11600.0,17.64,17.65,17.63,17.63,11600.0
2005-11-11 11:10:00,17.64,17.65,17.63,17.63,11600.0,17.64,17.65,17.63,17.63,11600.0
2005-11-11 11:20:00,17.64,17.64,17.6,17.6,1600.0,17.64,17.64,17.6,17.6,1600.0
2005-11-11 11:30:00,17.59,17.61,17.57,17.57,8800.0,17.59,17.61,17.57,17.57,8800.0
2005-11-11 11:40:00,17.57,17.57,17.53,17.53,8400.0,17.57,17.57,17.53,17.53,8400.0
2005-11-11 11:50:00,17.5,17.53,17.5,17.5,15200.0,17.5,17.53,17.5,17.5,15200.0
2005-11-11 12:00:00,17.5,17.5,17.5,17.5,2800.0,17.5,17.5,17.5,17.5,2800.0
2005-11-11 12:10:00,17.5,17.53,17.5,17.51,8800.0,17.5,17.53,17.5,17.51,8800.0
2005-11-11 12:20:00,17.51,17.51,17.5,17.5,3600.0,17.51,17.51,17.5,17.5,3600.0
2005-11-11 12:30:00,17.5,17.51,17.5,17.5,4400.0,17.5,17.51,17.5,17.5,4400.0
2005-11-11 12:40:00,17.5,17.51,17.5,17.51,2400.0,17.5,17.51,17.5,17.51,2400.0
2005-11-11 12:50:00,17.51,17.51,17.51,17.51,0.0,17.51,17.51,17.51,17.51,0.0
2005-11-11 13:00:00,17.51,17.51,17.51,17.51,0.0,17.51,17.51,17.51,17.51,0.0
2005-11-11 13:10:00,17.51,17.54,17.51,17.54,2400.0,17.51,17.54,17.51,17.54,2400.0
2005-11-11 13:20:00,17.55,17.58,17.55,17.58,4800.0,17.55,17.58,17.55,17.58,4800.0
2005-11-11 13:30:00,17.59,17.63,17.58,17.61,8800.0,17.59,17.63,17.58,17.61,8800.0
2005-11-11 13:40:00,17.63,17.63,17.61,17.63,2800.0,17.63,17.63,17.61,17.63,2800.0
2005-11-11 13:50:00,17.63,17.63,17.62,17.62,13600.0,17.63,17.63,17.62,17.62,13600.0
2005-11-11 14:00:00,17.63,17.63,17.63,17.63,800.0,17.63,17.63,17.63,17.63,800.0
2005-11-11 14:10:00,17.63,17.63,17.62,17.63,3600.0,17.63,17.63,17.62,17.63,3600.0
2005-11-11 14:20:00,17.62,17.63,17.62,17.63,1200.0,17.62,17.63,17.62,17.63,1200.0
2005-11-11 14:30:00,17.62,17.63,17.62,17.62,2800.0,17.62,17.63,17.62,17.62,2800.0
2005-11-11 14:40:00,17.63,17.63,17.59,17.59,5600.0,17.63,17.63,17.59,17.59,5600.0
2005-11-11 14:50:00,17.59,17.59,17.58,17.58,2400.0,17.59,17.59,17.58,17.58,2400.0
2005-11-11 15:00:00,17.59,17.6,17.59,17.6,3200.0,17.59,17.6,17.59,17.6,3200.0
2005-11-11 15:10:00,17.59,17.59,17.59,17.59,1200.0,17.59,17.59,17.59,17.59,1200.0
2005-11-11 15:20:00,17.6,17.6,17.59,17.6,2000.0,17.6,17.6,17.59,17.6,2000.0
2005-11-11 15:30:00,17.6,17.61,17.6,17.61,3200.0,17.6,17.61,17.6,17.61,3200.0
2005-11-11 15:40:00,17.62,17.63,17.61,17.63,12400.0,17.62,17.63,17.61,17.63,12400.0
2005-11-11 15:50:00,17.61,17.63,17.61,17.61,6000.0,17.61,17.63,17.61,17.61,6000.0
2005-11-14 09:30:00,17.58,17.65,17.58,17.65,14800.0,17.58,17.65,17.58,17.65,14800.0
2005-11-14 09:40:00,17.68,17.71,17.68,17.71,3600.0,17.68,17.71,17.68,17.71,3600.0
2005-11-14 09:50:00,17.72,17.72,17.68,17.68,15200.0,17.72,17.72,17.68,17.68,15200.0
2005-11-14 10:00:00,17.71,17.71,17.68,17.68,3200.0,17.71,17.71,17.68,17.68,3200.0
2005-11-14 10:10:00,17.67,17.68,17.66,17.66,8800.0,17.67,17.68,17.66,17.66,8800.0
2005-11-14 10:20:00,17.68,17.68,17.67,17.68,4400.0,17.68,17.68,17.67,17.68,4400.0
2005-11-14 10:30:00,17.68,17.68,17.64,17.64,6800.0,17.68,17.68,17.64,17.64,6800.0
2005-11-14 10:40:00,17.63,17.65,17.61,17.61,11200.0,17.63,17.65,17.61,17.61,11200.0
2005-11-14 10:50:00,17.63,17.64,17.61,17.63,4400.0,17.63,17.64,17.61,17.63,4400.0
2005-11-14 11:00:00,17.64,17.64,17.61,17.64,5600.0,17.64,17.64,17.61,17.64,5600.0
2005-11-14 11:10:00,17.64,17.64,17.64,17.64,3600.0,17.64,17.64,17.64,17.64,3600.0
2005-11-14 11:20:00,17.62,17.64,17.61,17.63,10400.0,17.62,17.64,17.61,17.63,10400.0
2005-11-14 11:30:00,17.63,17.63,17.6,17.62,9600.0,17.63,17.63,17.6,17.62,9600.0
2005-11-14 11:40:00,17.6,17.62,17.6,17.6,8000.0,17.6,17.62,17.6,17.6,8000.0
2005-11-14 11:50:00,17.62,17.63,17.6,17.63,3200.0,17.62,17.63,17.6,17.63,3200.0
2005-11-14 12:00:00,17.61,17.62,17.6,17.61,4800.0,17.61,17.62,17.6,17.61,4800.0
2005-11-14 12:10:00,17.61,17.61,17.6,17.6,800.0,17.61,17.61,17.6,17.6,800.0
2005-11-14 12:20:00,17.62,17.63,17.61,17.63,3200.0,17.62,17.63,17.61,17.63,3200.0
2005-11-14 12:30:00,17.63,17.63,17.61,17.61,1600.0,17.63,17.63,17.61,17.61,1600.0
2005-11-14 12:40:00,17.62,17.63,17.62,17.63,1600.0,17.62,17.63,17.62,17.63,1600.0
2005-11-14 12:50:00,17.63,17.63,17.63,17.63,400.0,17.63,17.63,17.63,17.63,400.0
2005-11-14 13:00:00,17.62,17.63,17.61,17.61,3600.0,17.62,17.63,17.61,17.61,3600.0
2005-11-14 13:10:00,17.62,17.62,17.59,17.59,4400.0,17.62,17.62,17.59,17.59,4400.0
2005-11-14 13:20:00,17.59,17.59,17.59,17.59,800.0,17.59,17.59,17.59,17.59,800.0
2005-11-14 13:30:00,17.59,17.61,17.59,17.61,6000.0,17.59,17.61,17.59,17.61,6000.0
2005-11-14 13:40:00,17.6,17.63,17.6,17.61,4800.0,17.6,17.63,17.6,17.61,4800.0
2005-11-14 13:50:00,17.61,17.62,17.61,17.61,2400.0,17.61,17.62,17.61,17.61,2400.0
2005-11-14 14:00:00,17.62,17.63,17.62,17.62,12800.0,17.62,17.63,17.62,17.62,12800.0
2005-11-14 14:10:00,17.61,17.61,17.54,17.54,16800.0,17.61,17.61,17.54,17.54,16800.0
2005-11-14 14:20:00,17.57,17.6,17.57,17.59,13200.0,17.57,17.6,17.57,17.59,13200.0
2005-11-14 14:30:00,17.6,17.63,17.58,17.62,32000.0,17.6,17.63,17.58,17.62,32000.0
2005-11-14 14:40:00,17.59,17.62,17.5,17.53,36000.0,17.59,17.62,17.5,17.53,36000.0
2005-11-14 14:50:00,17.51,17.58,17.51,17.56,16400.0,17.51,17.58,17.51,17.56,16400.0
2005-11-14 15:00:00,17.54,17.55,17.52,17.52,2800.0,17.54,17.55,17.52,17.52,2800.0
2005-11-14 15:10:00,17.54,17.55,17.54,17.54,3200.0,17.54,17.55,17.54,17.54,3200.0
2005-11-14 15:20:00,17.56,17.61,17.56,17.56,13200.0,17.56,17.61,17.56,17.56,13200.0
2005-11-14 15:30:00,17.55,17.62,17.55,17.59,11600.0,17.55,17.62,17.55,17.59,11600.0
2005-11-14 15:40:00,17.6,17.6,17.57,17.59,11600.0,17.6,17.6,17.57,17.59,11600.0
2005-11-14 15:50:00,17.58,17.59,17.57,17.57,21600.0,17.58,17.59,17.57,17.57,21600.0
2005-11-15 09:30:00,17.5,17.6,17.47,17.6,13200.0,17.5,17.6,17.47,17.6,13200.0
2005-11-15 09:40:00,17.69,17.69,17.63,17.66,10400.0,17.69,17.69,17.63,17.66,10400.0
2005-11-15 09:50:00,17.63,17.63,17.63,17.63,5200.0,17.63,17.63,17.63,17.63,5200.0
2005-11-15 10:00:00,17.63,17.63,17.63,17.63,1600.0,17.63,17.63,17.63,17.63,1600.0
2005-11-15 10:10:00,17.63,17.63,17.58,17.62,20400.0,17.63,17.63,17.58,17.62,20400.0
2005-11-15 10:20:00,17.63,17.66,17.63,17.65,10400.0,17.63,17.66,17.63,17.65,10400.0
2005-11-15 10:30:00,17.65,17.66,17.64,17.66,4000.0,17.65,17.66,17.64,17.66,4000.0
2005-11-15 10:40:00,17.65,17.66,17.65,17.66,2800.0,17.65,17.66,17.65,17.66,2800.0
2005-11-15 10:50:00,17.65,17.65,17.62,17.65,9600.0,17.65,17.65,17.62,17.65,9600.0
2005-11-15 11:00:00,17.66,17.66,17.66,17.66,400.0,17.66,17.66,17.66,17.66,400.0
2005-11-15 11:10:00,17.66,17.66,17.66,17.66,800.0,17.66,17.66,17.66,17.66,800.0
2005-11-15 11:20:00,17.65,17.67,17.62,17.67,60400.0,17.65,17.67,17.62,17.67,60400.0
2005-11-15 11:30:00,17.68,17.68,17.67,17.67,8800.0,17.68,17.68,17.67,17.67,8800.0
2005-11-15 11:40:00,17.66,17.66,17.63,17.63,29600.0,17.66,17.66,17.63,17.63,29600.0
2005-11-15 11:50:00,17.63,17.65,17.63,17.65,10800.0,17.63,17.65,17.63,17.65,10800.0
2005-11-15 12:00:00,17.68,17.68,17.67,17.68,2800.0,17.68,17.68,17.67,17.68,2800.0
2005-11-15 12:10:00,17.67,17.71,17.65,17.69,14000.0,17.67,17.71,17.65,17.69,14000.0
2005-11-15 12:20:00,17.72,17.74,17.72,17.73,7200.0,17.72,17.74,17.72,17.73,7200.0
2005-11-15 12:30:00,17.72,17.74,17.72,17.74,2000.0,17.72,17.74,17.72,17.74,2000.0
2005-11-15 12:40:00,17.74,17.74,17.73,17.73,1200.0,17.74,17.74,17.73,17.73,1200.0
2005-11-15 12:50:00,17.73,17.74,17.73,17.74,10400.0,17.73,17.74,17.73,17.74,10400.0
2005-11-15 13:00:00,17.74,17.74,17.73,17.73,3200.0,17.74,17.74,17.73,17.73,3200.0
2005-11-15 13:10:00,17.74,17.74,17.73,17.73,9200.0,17.74,17.74,17.73,17.73,9200.0
2005-11-15 13:20:00,17.74,17.74,17.69,17.71,18800.0,17.74,17.74,17.69,17.71,18800.0
2005-11-15 13:30:00,17.71,17.74,17.71,17.71,10800.0,17.71,17.74,17.71,17.71,10800.0
2005-11-15 13:40:00,17.71,17.72,17.69,17.72,8800.0,17.71,17.72,17.69,17.72,8800.0
2005-11-15 13:50:00,17.71,17.71,17.7,17.7,6800.0,17.71,17.71,17.7,17.7,6800.0
2005-11-15 14:00:00,17.71,17.71,17.71,17.71,1200.0,17.71,17.71,17.71,17.71,1200.0
2005-11-15 14:10:00,17.7,17.7,17.64,17.69,5600.0,17.7,17.7,17.64,17.69,5600.0
2005-11-15 14:20:00,17.66,17.68,17.66,17.68,2400.0,17.66,17.68,17.66,17.68,2400.0
2005-11-15 14:30:00,17.68,17.68,17.68,17.68,800.0,17.68,17.68,17.68,17.68,800.0
2005-11-15 14:40:00,17.7,17.7,17.7,17.7,800.0,17.7,17.7,17.7,17.7,800.0
2005-11-15 14:50:00,17.71,17.71,17.66,17.66,5600.0,17.71,17.71,17.66,17.66,5600.0
2005-11-15 15:00:00,17.66,17.66,17.58,17.59,50400.0,17.66,17.66,17.58,17.59,50400.0
2005-11-15 15:10:00,17.58,17.61,17.58,17.61,10400.0,17.58,17.61,17.58,17.61,10400.0
2005-11-15 15:20:00,17.61,17.65,17.61,17.65,3200.0,17.61,17.65,17.61,17.65,3200.0
2005-11-15 15:30:00,17.65,17.69,17.65,17.69,20400.0,17.65,17.69,17.65,17.69,20400.0
2005-11-15 15:40:00,17.7,17.72,17.68,17.68,8800.0,17.7,17.72,17.68,17.68,8800.0
2005-11-15 15:50:00,17.68,17.68,17.61,17.65,15200.0,17.68,17.68,17.61,17.65,15200.0
2005-11-16 09:30:00,17.58,17.65,17.58,17.59,19200.0,17.58,17.65,17.58,17.59,19200.0
2005-11-16 09:40:00,17.59,17.7,17.59,17.65,47200.0,17.59,17.7,17.59,17.65,47200.0
2005-11-16 09:50:00,17.66,17.69,17.66,17.67,2800.0,17.66,17.69,17.66,17.67,2800.0
2005-11-16 10:00:00,17.66,17.7,17.66,17.66,2800.0,17.66,17.7,17.66,17.66,2800.0
2005-11-16 10:10:00,17.65,17.67,17.65,17.67,5200.0,17.65,17.67,17.65,17.67,5200.0
2005-11-16 10:20:00,17.65,17.66,17.65,17.65,3600.0,17.65,17.66,17.65,17.65,3600.0
2005-11-16 10:30:00,17.66,17.67,17.63,17.65,23200.0,17.66,17.67,17.63,17.65,23200.0
2005-11-16 10:40:00,17.67,17.75,17.67,17.7,8000.0,17.67,17.75,17.67,17.7,8000.0
2005-11-16 10:50:00,17.73,17.81,17.73,17.78,15600.0,17.73,17.81,17.73,17.78,15600.0
2005-11-16 11:00:00,17.78,17.78,17.68,17.71,9200.0,17.78,17.78,17.68,17.71,9200.0
2005-11-16 11:10:00,17.74,17.81,17.72,17.75,21600.0,17.74,17.81,17.72,17.75,21600.0
2005-11-16 11:20:00,17.75,17.82,17.71,17.74,30000.0,17.75,17.82,17.71,17.74,30000.0
2005-11-16 11:30:00,17.71,17.79,17.69,17.77,34400.0,17.71,17.79,17.69,17.77,34400.0
2005-11-16 11:40:00,17.76,17.79,17.75,17.78,11200.0,17.76,17.79,17.75,17.78,11200.0
2005-11-16 11:50:00,17.78,17.78,17.77,17.77,800.0,17.78,17.78,17.77,17.77,800.0
2005-11-16 12:00:00,17.78,17.78,17.78,17.78,400.0,17.78,17.78,17.78,17.78,400.0
2005-11-16 12:10:00,17.76,17.77,17.76,17.77,2400.0,17.76,17.77,17.76,17.77,2400.0
2005-11-16 12:20:00,17.77,17.77,17.74,17.75,16800.0,17.77,17.77,17.74,17.75,16800.0
2005-11-16 12:30:00,17.73,17.74,17.73,17.74,800.0,17.73,17.74,17.73,17.74,800.0
2005-11-16 12:40:00,17.77,17.78,17.77,17.78,1200.0,17.77,17.78,17.77,17.78,1200.0
2005-11-16 12:50:00,17.78,17.8,17.78,17.79,2800.0,17.78,17.8,17.78,17.79,2800.0
2005-11-16 13:00:00,17.76,17.77,17.76,17.77,800.0,17.76,17.77,17.76,17.77,800.0
2005-11-16 13:10:00,17.76,17.77,17.68,17.76,32800.0,17.76,17.77,17.68,17.76,32800.0
2005-11-16 13:20:00,17.75,17.76,17.74,17.76,12400.0,17.75,17.76,17.74,17.76,12400.0
2005-11-16 13:30:00,17.75,17.75,17.7,17.7,12400.0,17.75,17.75,17.7,17.7,12400.0
2005-11-16 13:40:00,17.7,17.72,17.7,17.72,800.0,17.7,17.72,17.7,17.72,800.0
2005-11-16 13:50:00,17.72,17.76,17.72,17.76,16400.0,17.72,17.76,17.72,17.76,16400.0
2005-11-16 14:00:00,17.78,17.78,17.75,17.75,7600.0,17.78,17.78,17.75,17.75,7600.0
2005-11-16 14:10:00,17.76,17.79,17.75,17.78,18400.0,17.76,17.79,17.75,17.78,18400.0
2005-11-16 14:20:00,17.78,17.83,17.77,17.8,12800.0,17.78,17.83,17.77,17.8,12800.0
2005-11-16 14:30:00,17.77,17.77,17.75,17.75,1600.0,17.77,17.77,17.75,17.75,1600.0
2005-11-16 14:40:00,17.75,17.79,17.75,17.75,27600.0,17.75,17.79,17.75,17.75,27600.0
2005-11-16 14:50:00,17.75,17.75,17.7,17.73,38000.0,17.75,17.75,17.7,17.73,38000.0
2005-11-16 15:00:00,17.74,17.74,17.71,17.74,5200.0,17.74,17.74,17.71,17.74,5200.0
2005-11-16 15:10:00,17.71,18.0,17.7,17.77,50000.0,17.71,18.0,17.7,17.77,50000.0
2005-11-16 15:20:00,17.76,17.76,17.72,17.74,6800.0,17.76,17.76,17.72,17.74,6800.0
2005-11-16 15:30:00,17.72,17.75,17.71,17.74,12800.0,17.72,17.75,17.71,17.74,12800.0
2005-11-16 15:40:00,17.74,17.77,17.63,17.65,41200.0,17.74,17.77,17.63,17.65,41200.0
2005-11-16 15:50:00,17.64,17.75,17.64,17.71,32400.0,17.64,17.75,17.64,17.71,32400.0
2005-11-17 09:30:00,17.82,17.82,17.71,17.79,3600.0,17.82,17.82,17.71,17.79,3600.0
2005-11-17 09:40:00,17.8,17.96,17.8,17.93,16000.0,17.8,17.96,17.8,17.93,16000.0
2005-11-17 09:50:00,17.93,17.93,17.82,17.82,7200.0,17.93,17.93,17.82,17.82,7200.0
2005-11-17 10:00:00,17.8,17.84,17.73,17.79,16000.0,17.8,17.84,17.73,17.79,16000.0
2005-11-17 10:10:00,17.8,17.84,17.8,17.84,7200.0,17.8,17.84,17.8,17.84,7200.0
2005-11-17 10:20:00,17.79,17.83,17.78,17.83,12800.0,17.79,17.83,17.78,17.83,12800.0
2005-11-17 10:30:00,17.82,17.9,17.82,17.83,20000.0,17.82,17.9,17.82,17.83,20000.0
2005-11-17 10:40:00,17.83,17.83,17.82,17.83,2000.0,17.83,17.83,17.82,17.83,2000.0
2005-11-17 10:50:00,17.83,17.86,17.81,17.84,22400.0,17.83,17.86,17.81,17.84,22400.0
2005-11-17 11:00:00,17.85,17.85,17.81,17.84,14000.0,17.85,17.85,17.81,17.84,14000.0
2005-11-17 11:10:00,17.85,17.85,17.83,17.84,5600.0,17.85,17.85,17.83,17.84,5600.0
2005-11-17 11:20:00,17.82,17.85,17.82,17.84,2000.0,17.82,17.85,17.82,17.84,2000.0
2005-11-17 11:30:00,17.85,17.85,17.85,17.85,400.0,17.85,17.85,17.85,17.85,400.0
2005-11-17 11:40:00,17.83,17.85,17.83,17.85,3600.0,17.83,17.85,17.83,17.85,3600.0
2005-11-17 11:50:00,17.83,17.85,17.83,17.84,4400.0,17.83,17.85,17.83,17.84,4400.0
2005-11-17 12:00:00,17.84,17.84,17.84,17.84,800.0,17.84,17.84,17.84,17.84,800.0
2005-11-17 12:10:00,17.84,17.84,17.84,17.84,1200.0,17.84,17.84,17.84,17.84,1200.0
2005-11-17 12:20:00,17.85,17.85,17.85,17.85,400.0,17.85,17.85,17.85,17.85,400.0
2005-11-17 12:30:00,17.85,17.85,17.85,17.85,8400.0,17.85,17.85,17.85,17.85,8400.0
2005-11-17 12:40:00,17.85,17.85,17.85,17.85,1200.0,17.85,17.85,17.85,17.85,1200.0
2005-11-17 12:50:00,17.85,17.85,17.84,17.85,6000.0,17.85,17.85,17.84,17.85,6000.0
2005-11-17 13:00:00,17.85,17.85,17.85,17.85,13600.0,17.85,17.85,17.85,17.85,13600.0
2005-11-17 13:10:00,17.84,17.84,17.84,17.84,400.0,17.84,17.84,17.84,17.84,400.0
2005-11-17 13:20:00,17.84,17.84,17.84,17.84,1200.0,17.84,17.84,17.84,17.84,1200.0
2005-11-17 13:30:00,17.84,17.84,17.83,17.83,11600.0,17.84,17.84,17.83,17.83,11600.0
2005-11-17 13:40:00,17.84,17.84,17.83,17.83,1200.0,17.84,17.84,17.83,17.83,1200.0
2005-11-17 13:50:00,17.83,17.83,17.83,17.83,400.0,17.83,17.83,17.83,17.83,400.0
2005-11-17 14:00:00,17.83,17.83,17.81,17.81,12400.0,17.83,17.83,17.81,17.81,12400.0
2005-11-17 14:10:00,17.81,17.81,17.81,17.81,5600.0,17.81,17.81,17.81,17.81,5600.0
2005-11-17 14:20:00,17.81,17.83,17.81,17.83,31600.0,17.81,17.83,17.81,17.83,31600.0
2005-11-17 14:30:00,17.85,17.85,17.83,17.83,8400.0,17.85,17.85,17.83,17.83,8400.0
2005-11-17 14:40:00,17.83,17.83,17.83,17.83,12800.0,17.83,17.83,17.83,17.83,12800.0
2005-11-17 14:50:00,17.85,17.85,17.84,17.84,5600.0,17.85,17.85,17.84,17.84,5600.0
2005-11-17 15:00:00,17.85,17.85,17.84,17.84,18000.0,17.85,17.85,17.84,17.84,18000.0
2005-11-17 15:10:00,17.85,17.85,17.84,17.85,8000.0,17.85,17.85,17.84,17.85,8000.0
2005-11-17 15:20:00,17.87,17.91,17.86,17.89,8400.0,17.87,17.91,17.86,17.89,8400.0
2005-11-17 15:30:00,17.88,17.9,17.88,17.9,7600.0,17.88,17.9,17.88,17.9,7600.0
2005-11-17 15:40:00,17.9,17.91,17.89,17.91,17600.0,17.9,17.91,17.89,17.91,17600.0
2005-11-17 15:50:00,17.91,17.93,17.9,17.93,9200.0,17.91,17.93,17.9,17.93,9200.0
2005-11-18 09:30:00,18.0,18.01,17.94,17.94,11600.0,18.0,18.01,17.94,17.94,11600.0
2005-11-18 09:40:00,17.93,18.01,17.93,18.0,8400.0,17.93,18.01,17.93,18.0,8400.0
2005-11-18 09:50:00,18.03,18.04,18.01,18.01,4400.0,18.03,18.04,18.01,18.01,4400.0
2005-11-18 10:00:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-11-18 10:10:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-11-18 10:20:00,17.98,18.0,17.94,17.94,26000.0,17.98,18.0,17.94,17.94,26000.0
2005-11-18 10:30:00,17.98,17.98,17.98,17.98,400.0,17.98,17.98,17.98,17.98,400.0
2005-11-18 10:40:00,17.93,17.93,17.93,17.93,400.0,17.93,17.93,17.93,17.93,400.0
2005-11-18 10:50:00,17.93,17.93,17.88,17.88,4800.0,17.93,17.93,17.88,17.88,4800.0
2005-11-18 11:00:00,17.91,17.92,17.88,17.91,14400.0,17.91,17.92,17.88,17.91,14400.0
2005-11-18 11:10:00,17.89,17.89,17.82,17.82,18800.0,17.89,17.89,17.82,17.82,18800.0
2005-11-18 11:20:00,17.81,17.81,17.79,17.81,2800.0,17.81,17.81,17.79,17.81,2800.0
2005-11-18 11:30:00,17.82,17.88,17.82,17.82,11200.0,17.82,17.88,17.82,17.82,11200.0
2005-11-18 11:40:00,17.82,17.82,17.82,17.82,2000.0,17.82,17.82,17.82,17.82,2000.0
2005-11-18 11:50:00,17.82,17.82,17.82,17.82,0.0,17.82,17.82,17.82,17.82,0.0
2005-11-18 12:00:00,17.82,17.82,17.82,17.82,0.0,17.82,17.82,17.82,17.82,0.0
2005-11-18 12:10:00,17.86,17.86,17.86,17.86,400.0,17.86,17.86,17.86,17.86,400.0
2005-11-18 12:20:00,17.88,17.88,17.85,17.85,54400.0,17.88,17.88,17.85,17.85,54400.0
2005-11-18 12:30:00,17.86,17.87,17.85,17.86,7600.0,17.86,17.87,17.85,17.86,7600.0
2005-11-18 12:40:00,17.85,17.86,17.85,17.86,10400.0,17.85,17.86,17.85,17.86,10400.0
2005-11-18 12:50:00,17.87,17.88,17.87,17.88,5200.0,17.87,17.88,17.87,17.88,5200.0
2005-11-18 13:00:00,17.88,17.9,17.87,17.9,11600.0,17.88,17.9,17.87,17.9,11600.0
2005-11-18 13:10:00,17.9,17.91,17.88,17.91,6400.0,17.9,17.91,17.88,17.91,6400.0
2005-11-18 13:20:00,17.92,17.93,17.91,17.91,8000.0,17.92,17.93,17.91,17.91,8000.0
2005-11-18 13:30:00,17.89,17.89,17.88,17.88,11600.0,17.89,17.89,17.88,17.88,11600.0
2005-11-18 13:40:00,17.89,17.93,17.89,17.93,4800.0,17.89,17.93,17.89,17.93,4800.0
2005-11-18 13:50:00,17.94,17.94,17.93,17.93,3200.0,17.94,17.94,17.93,17.93,3200.0
2005-11-18 14:00:00,17.95,17.95,17.93,17.93,6000.0,17.95,17.95,17.93,17.93,6000.0
2005-11-18 14:10:00,17.93,17.93,17.93,17.93,4000.0,17.93,17.93,17.93,17.93,4000.0
2005-11-18 14:20:00,17.93,17.93,17.91,17.91,10800.0,17.93,17.93,17.91,17.91,10800.0
2005-11-18 14:30:00,17.91,17.94,17.91,17.93,4000.0,17.91,17.94,17.91,17.93,4000.0
2005-11-18 14:40:00,17.93,17.93,17.91,17.91,22400.0,17.93,17.93,17.91,17.91,22400.0
2005-11-18 14:50:00,17.91,17.91,17.89,17.89,16000.0,17.91,17.91,17.89,17.89,16000.0
2005-11-18 15:00:00,17.9,17.91,17.9,17.91,4800.0,17.9,17.91,17.9,17.91,4800.0
2005-11-18 15:10:00,17.91,17.91,17.9,17.91,11200.0,17.91,17.91,17.9,17.91,11200.0
2005-11-18 15:20:00,17.92,17.92,17.9,17.9,2400.0,17.92,17.92,17.9,17.9,2400.0
2005-11-18 15:30:00,17.91,17.92,17.91,17.92,9200.0,17.91,17.92,17.91,17.92,9200.0
2005-11-18 15:40:00,17.92,17.92,17.92,17.92,29600.0,17.92,17.92,17.92,17.92,29600.0
2005-11-18 15:50:00,17.95,17.99,17.95,17.96,39600.0,17.95,17.99,17.95,17.96,39600.0
2005-11-21 09:30:00,17.89,17.96,17.86,17.91,47600.0,17.89,17.96,17.86,17.91,47600.0
2005-11-21 09:40:00,17.93,17.93,17.89,17.92,10800.0,17.93,17.93,17.89,17.92,10800.0
2005-11-21 09:50:00,17.9,17.92,17.9,17.9,12400.0,17.9,17.92,17.9,17.9,12400.0
2005-11-21 10:00:00,17.9,17.91,17.9,17.91,12400.0,17.9,17.91,17.9,17.91,12400.0
2005-11-21 10:10:00,17.91,17.94,17.91,17.91,5200.0,17.91,17.94,17.91,17.91,5200.0
2005-11-21 10:20:00,17.94,17.95,17.9,17.9,7200.0,17.94,17.95,17.9,17.9,7200.0
2005-11-21 10:30:00,17.91,17.99,17.91,17.96,13200.0,17.91,17.99,17.91,17.96,13200.0
2005-11-21 10:40:00,17.97,17.99,17.97,17.97,6400.0,17.97,17.99,17.97,17.97,6400.0
2005-11-21 10:50:00,17.99,18.08,17.99,18.02,40800.0,17.99,18.08,17.99,18.02,40800.0
2005-11-21 11:00:00,18.04,18.05,18.03,18.03,4000.0,18.04,18.05,18.03,18.03,4000.0
2005-11-21 11:10:00,18.0,18.03,18.0,18.01,3600.0,18.0,18.03,18.0,18.01,3600.0
2005-11-21 11:20:00,18.03,18.03,18.0,18.0,3600.0,18.03,18.03,18.0,18.0,3600.0
2005-11-21 11:30:00,18.0,18.0,18.0,18.0,7600.0,18.0,18.0,18.0,18.0,7600.0
2005-11-21 11:40:00,18.0,18.0,18.0,18.0,4400.0,18.0,18.0,18.0,18.0,4400.0
2005-11-21 11:50:00,18.0,18.0,18.0,18.0,800.0,18.0,18.0,18.0,18.0,800.0
2005-11-21 12:00:00,18.01,18.02,18.0,18.02,2400.0,18.01,18.02,18.0,18.02,2400.0
2005-11-21 12:10:00,18.03,18.06,18.01,18.06,9200.0,18.03,18.06,18.01,18.06,9200.0
2005-11-21 12:20:00,18.06,18.06,18.04,18.04,5600.0,18.06,18.06,18.04,18.04,5600.0
2005-11-21 12:30:00,18.06,18.06,18.02,18.02,11200.0,18.06,18.06,18.02,18.02,11200.0
2005-11-21 12:40:00,18.03,18.07,18.03,18.05,4400.0,18.03,18.07,18.03,18.05,4400.0
2005-11-21 12:50:00,18.07,18.13,18.07,18.12,24000.0,18.07,18.13,18.07,18.12,24000.0
2005-11-21 13:00:00,18.13,18.16,18.13,18.15,12000.0,18.13,18.16,18.13,18.15,12000.0
2005-11-21 13:10:00,18.14,18.15,18.13,18.15,4000.0,18.14,18.15,18.13,18.15,4000.0
2005-11-21 13:20:00,18.14,18.18,18.14,18.14,10400.0,18.14,18.18,18.14,18.14,10400.0
2005-11-21 13:30:00,18.16,18.18,18.15,18.17,6800.0,18.16,18.18,18.15,18.17,6800.0
2005-11-21 13:40:00,18.18,18.19,18.18,18.18,14400.0,18.18,18.19,18.18,18.18,14400.0
2005-11-21 13:50:00,18.19,18.21,18.19,18.2,7600.0,18.19,18.21,18.19,18.2,7600.0
2005-11-21 14:00:00,18.2,18.21,18.15,18.15,7600.0,18.2,18.21,18.15,18.15,7600.0
2005-11-21 14:10:00,18.18,18.18,18.17,18.18,3200.0,18.18,18.18,18.17,18.18,3200.0
2005-11-21 14:20:00,18.16,18.18,18.16,18.17,8800.0,18.16,18.18,18.16,18.17,8800.0
2005-11-21 14:30:00,18.18,18.18,18.17,18.18,4400.0,18.18,18.18,18.17,18.18,4400.0
2005-11-21 14:40:00,18.18,18.18,18.18,18.18,5200.0,18.18,18.18,18.18,18.18,5200.0
2005-11-21 14:50:00,18.19,18.21,18.19,18.21,7600.0,18.19,18.21,18.19,18.21,7600.0
2005-11-21 15:00:00,18.2,18.21,18.2,18.21,5200.0,18.2,18.21,18.2,18.21,5200.0
2005-11-21 15:10:00,18.21,18.23,18.21,18.23,4000.0,18.21,18.23,18.21,18.23,4000.0
2005-11-21 15:20:00,18.23,18.24,18.23,18.24,8400.0,18.23,18.24,18.23,18.24,8400.0
2005-11-21 15:30:00,18.25,18.25,18.24,18.25,54000.0,18.25,18.25,18.24,18.25,54000.0
2005-11-21 15:40:00,18.24,18.25,18.18,18.18,8000.0,18.24,18.25,18.18,18.18,8000.0
2005-11-21 15:50:00,18.18,18.25,18.18,18.25,39600.0,18.18,18.25,18.18,18.25,39600.0
2005-11-22 09:30:00,18.13,18.17,18.01,18.17,60400.0,18.13,18.17,18.01,18.17,60400.0
2005-11-22 09:40:00,18.11,18.15,18.11,18.15,6000.0,18.11,18.15,18.11,18.15,6000.0
2005-11-22 09:50:00,18.17,18.21,18.17,18.21,4000.0,18.17,18.21,18.17,18.21,4000.0
2005-11-22 10:00:00,18.21,18.25,18.17,18.2,13600.0,18.21,18.25,18.17,18.2,13600.0
2005-11-22 10:10:00,18.2,18.22,18.18,18.2,18000.0,18.2,18.22,18.18,18.2,18000.0
2005-11-22 10:20:00,18.21,18.22,18.2,18.22,3600.0,18.21,18.22,18.2,18.22,3600.0
2005-11-22 10:30:00,18.2,18.21,18.2,18.21,4000.0,18.2,18.21,18.2,18.21,4000.0
2005-11-22 10:40:00,18.21,18.23,18.2,18.23,23200.0,18.21,18.23,18.2,18.23,23200.0
2005-11-22 10:50:00,18.23,18.23,18.22,18.22,4400.0,18.23,18.23,18.22,18.22,4400.0
2005-11-22 11:00:00,18.23,18.25,18.21,18.25,6400.0,18.23,18.25,18.21,18.25,6400.0
2005-11-22 11:10:00,18.25,18.27,18.22,18.25,22000.0,18.25,18.27,18.22,18.25,22000.0
2005-11-22 11:20:00,18.24,18.26,18.24,18.26,14000.0,18.24,18.26,18.24,18.26,14000.0
2005-11-22 11:30:00,18.25,18.26,18.19,18.25,14800.0,18.25,18.26,18.19,18.25,14800.0
2005-11-22 11:40:00,18.25,18.31,18.25,18.28,26000.0,18.25,18.31,18.25,18.28,26000.0
2005-11-22 11:50:00,18.31,18.34,18.3,18.32,13200.0,18.31,18.34,18.3,18.32,13200.0
2005-11-22 12:00:00,18.31,18.31,18.3,18.3,3200.0,18.31,18.31,18.3,18.3,3200.0
2005-11-22 12:10:00,18.29,18.29,18.28,18.28,2800.0,18.29,18.29,18.28,18.28,2800.0
2005-11-22 12:20:00,18.28,18.34,18.28,18.32,11600.0,18.28,18.34,18.28,18.32,11600.0
2005-11-22 12:30:00,18.33,18.33,18.3,18.3,20000.0,18.33,18.33,18.3,18.3,20000.0
2005-11-22 12:40:00,18.31,18.34,18.3,18.33,4000.0,18.31,18.34,18.3,18.33,4000.0
2005-11-22 12:50:00,18.36,18.38,18.34,18.34,4000.0,18.36,18.38,18.34,18.34,4000.0
2005-11-22 13:00:00,18.33,18.37,18.33,18.35,3200.0,18.33,18.37,18.33,18.35,3200.0
2005-11-22 13:10:00,18.35,18.37,18.34,18.34,8400.0,18.35,18.37,18.34,18.34,8400.0
2005-11-22 13:20:00,18.36,18.37,18.36,18.37,1200.0,18.36,18.37,18.36,18.37,1200.0
2005-11-22 13:30:00,18.36,18.36,18.35,18.35,12800.0,18.36,18.36,18.35,18.35,12800.0
2005-11-22 13:40:00,18.35,18.35,18.33,18.34,6400.0,18.35,18.35,18.33,18.34,6400.0
2005-11-22 13:50:00,18.34,18.36,18.34,18.35,4000.0,18.34,18.36,18.34,18.35,4000.0
2005-11-22 14:00:00,18.35,18.41,18.35,18.4,4400.0,18.35,18.41,18.35,18.4,4400.0
2005-11-22 14:10:00,18.4,18.43,18.31,18.31,40000.0,18.4,18.43,18.31,18.31,40000.0
2005-11-22 14:20:00,18.31,18.35,18.31,18.35,8400.0,18.31,18.35,18.31,18.35,8400.0
2005-11-22 14:30:00,18.37,18.4,18.35,18.35,14800.0,18.37,18.4,18.35,18.35,14800.0
2005-11-22 14:40:00,18.34,18.34,18.29,18.3,14800.0,18.34,18.34,18.29,18.3,14800.0
2005-11-22 14:50:00,18.32,18.38,18.32,18.36,11600.0,18.32,18.38,18.32,18.36,11600.0
2005-11-22 15:00:00,18.37,18.43,18.37,18.43,6800.0,18.37,18.43,18.37,18.43,6800.0
2005-11-22 15:10:00,18.44,18.45,18.4,18.45,20000.0,18.44,18.45,18.4,18.45,20000.0
2005-11-22 15:20:00,18.44,18.44,18.43,18.43,24800.0,18.44,18.44,18.43,18.43,24800.0
2005-11-22 15:30:00,18.43,18.43,18.43,18.43,11200.0,18.43,18.43,18.43,18.43,11200.0
2005-11-22 15:40:00,18.43,18.45,18.42,18.45,8000.0,18.43,18.45,18.42,18.45,8000.0
2005-11-22 15:50:00,18.45,18.48,18.45,18.47,54800.0,18.45,18.48,18.45,18.47,54800.0
2005-11-23 09:30:00,18.43,18.46,18.35,18.42,16400.0,18.43,18.46,18.35,18.42,16400.0
2005-11-23 09:40:00,18.44,18.49,18.44,18.47,10400.0,18.44,18.49,18.44,18.47,10400.0
2005-11-23 09:50:00,18.47,18.47,18.46,18.46,6000.0,18.47,18.47,18.46,18.46,6000.0
2005-11-23 10:00:00,18.47,18.47,18.46,18.47,5200.0,18.47,18.47,18.46,18.47,5200.0
2005-11-23 10:10:00,18.47,18.47,18.4,18.4,3600.0,18.47,18.47,18.4,18.4,3600.0
2005-11-23 10:20:00,18.39,18.41,18.39,18.41,3600.0,18.39,18.41,18.39,18.41,3600.0
2005-11-23 10:30:00,18.42,18.42,18.42,18.42,1600.0,18.42,18.42,18.42,18.42,1600.0
2005-11-23 10:40:00,18.43,18.43,18.4,18.4,7600.0,18.43,18.43,18.4,18.4,7600.0
2005-11-23 10:50:00,18.4,18.41,18.39,18.4,12000.0,18.4,18.41,18.39,18.4,12000.0
2005-11-23 11:00:00,18.4,18.42,18.36,18.39,8400.0,18.4,18.42,18.36,18.39,8400.0
2005-11-23 11:10:00,18.36,18.36,18.29,18.34,6800.0,18.36,18.36,18.29,18.34,6800.0
2005-11-23 11:20:00,18.32,18.36,18.3,18.36,4000.0,18.32,18.36,18.3,18.36,4000.0
2005-11-23 11:30:00,18.39,18.39,18.38,18.38,6800.0,18.39,18.39,18.38,18.38,6800.0
2005-11-23 11:40:00,18.38,18.38,18.36,18.36,8800.0,18.38,18.38,18.36,18.36,8800.0
2005-11-23 11:50:00,18.37,18.37,18.34,18.37,2800.0,18.37,18.37,18.34,18.37,2800.0
2005-11-23 12:00:00,18.36,18.36,18.34,18.36,6000.0,18.36,18.36,18.34,18.36,6000.0
2005-11-23 12:10:00,18.34,18.37,18.34,18.37,10000.0,18.34,18.37,18.34,18.37,10000.0
2005-11-23 12:20:00,18.37,18.37,18.35,18.36,3200.0,18.37,18.37,18.35,18.36,3200.0
2005-11-23 12:30:00,18.36,18.37,18.34,18.34,21200.0,18.36,18.37,18.34,18.34,21200.0
2005-11-23 12:40:00,18.34,18.34,18.31,18.31,4800.0,18.34,18.34,18.31,18.31,4800.0
2005-11-23 12:50:00,18.31,18.33,18.31,18.31,3600.0,18.31,18.33,18.31,18.31,3600.0
2005-11-23 13:00:00,18.31,18.34,18.31,18.32,7200.0,18.31,18.34,18.31,18.32,7200.0
2005-11-23 13:10:00,18.32,18.32,18.31,18.31,10800.0,18.32,18.32,18.31,18.31,10800.0
2005-11-23 13:20:00,18.31,18.33,18.31,18.33,3200.0,18.31,18.33,18.31,18.33,3200.0
2005-11-23 13:30:00,18.34,18.34,18.32,18.34,1600.0,18.34,18.34,18.32,18.34,1600.0
2005-11-23 13:40:00,18.36,18.36,18.36,18.36,400.0,18.36,18.36,18.36,18.36,400.0
2005-11-23 13:50:00,18.36,18.36,18.33,18.36,1600.0,18.36,18.36,18.33,18.36,1600.0
2005-11-23 14:00:00,18.36,18.36,18.33,18.33,4800.0,18.36,18.36,18.33,18.33,4800.0
2005-11-23 14:10:00,18.33,18.35,18.33,18.33,2400.0,18.33,18.35,18.33,18.33,2400.0
2005-11-23 14:20:00,18.34,18.35,18.33,18.33,20400.0,18.34,18.35,18.33,18.33,20400.0
2005-11-23 14:30:00,18.35,18.36,18.33,18.34,2400.0,18.35,18.36,18.33,18.34,2400.0
2005-11-23 14:40:00,18.34,18.34,18.33,18.33,3200.0,18.34,18.34,18.33,18.33,3200.0
2005-11-23 14:50:00,18.33,18.34,18.33,18.34,2400.0,18.33,18.34,18.33,18.34,2400.0
2005-11-23 15:00:00,18.34,18.34,18.34,18.34,5600.0,18.34,18.34,18.34,18.34,5600.0
2005-11-23 15:10:00,18.34,18.34,18.33,18.33,24800.0,18.34,18.34,18.33,18.33,24800.0
2005-11-23 15:20:00,18.33,18.36,18.33,18.36,4000.0,18.33,18.36,18.33,18.36,4000.0
2005-11-23 15:30:00,18.36,18.36,18.34,18.34,6000.0,18.36,18.36,18.34,18.34,6000.0
2005-11-23 15:40:00,18.34,18.35,18.34,18.35,5200.0,18.34,18.35,18.34,18.35,5200.0
2005-11-23 15:50:00,18.34,18.35,18.31,18.31,34800.0,18.34,18.35,18.31,18.31,34800.0
2005-11-25 09:30:00,18.3,18.34,18.3,18.34,5600.0,18.3,18.34,18.3,18.34,5600.0
2005-11-25 09:40:00,18.33,18.33,18.31,18.31,1600.0,18.33,18.33,18.31,18.31,1600.0
2005-11-25 09:50:00,18.31,18.36,18.31,18.33,25200.0,18.31,18.36,18.31,18.33,25200.0
2005-11-25 10:00:00,18.31,18.31,18.29,18.31,1600.0,18.31,18.31,18.29,18.31,1600.0
2005-11-25 10:10:00,18.34,18.34,18.25,18.25,2800.0,18.34,18.34,18.25,18.25,2800.0
2005-11-25 10:20:00,18.25,18.25,18.21,18.21,2400.0,18.25,18.25,18.21,18.21,2400.0
2005-11-25 10:30:00,18.24,18.32,18.24,18.32,4000.0,18.24,18.32,18.24,18.32,4000.0
2005-11-25 10:40:00,18.32,18.32,18.23,18.23,3200.0,18.32,18.32,18.23,18.23,3200.0
2005-11-25 10:50:00,18.25,18.31,18.25,18.3,6800.0,18.25,18.31,18.25,18.3,6800.0
2005-11-25 11:00:00,18.31,18.33,18.31,18.33,4000.0,18.31,18.33,18.31,18.33,4000.0
2005-11-25 11:10:00,18.3,18.3,18.3,18.3,400.0,18.3,18.3,18.3,18.3,400.0
2005-11-25 11:20:00,18.29,18.32,18.29,18.32,7600.0,18.29,18.32,18.29,18.32,7600.0
2005-11-25 11:30:00,18.29,18.29,18.29,18.29,1200.0,18.29,18.29,18.29,18.29,1200.0
2005-11-25 11:40:00,18.32,18.33,18.32,18.33,24400.0,18.32,18.33,18.32,18.33,24400.0
2005-11-25 11:50:00,18.35,18.35,18.35,18.35,400.0,18.35,18.35,18.35,18.35,400.0
2005-11-25 12:00:00,18.36,18.36,18.36,18.36,2000.0,18.36,18.36,18.36,18.36,2000.0
2005-11-25 12:10:00,18.33,18.36,18.33,18.36,1600.0,18.33,18.36,18.33,18.36,1600.0
2005-11-25 12:20:00,18.37,18.37,18.36,18.36,800.0,18.37,18.37,18.36,18.36,800.0
2005-11-25 12:30:00,18.36,18.36,18.36,18.36,0.0,18.36,18.36,18.36,18.36,0.0
2005-11-25 12:40:00,18.36,18.36,18.36,18.36,400.0,18.36,18.36,18.36,18.36,400.0
2005-11-25 12:50:00,18.36,18.38,18.34,18.36,4400.0,18.36,18.38,18.34,18.36,4400.0
2005-11-25 13:00:00,18.31,18.31,18.31,18.31,7200.0,18.31,18.31,18.31,18.31,7200.0
2005-11-25 13:10:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:20:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:30:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:40:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 13:50:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:00:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:10:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:20:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:30:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:40:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 14:50:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:00:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:10:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-25 15:20:00,18.31,18.31,18.31,18.31,0.0,18.31,18.31,18.31,18.31,0.0
2005-11-28 09:30:00,18.22,18.3,18.2,18.2,32800.0,18.22,18.3,18.2,18.2,32800.0
2005-11-28 09:40:00,18.2,18.2,18.19,18.19,2800.0,18.2,18.2,18.19,18.19,2800.0
2005-11-28 09:50:00,18.18,18.19,18.16,18.18,4800.0,18.18,18.19,18.16,18.18,4800.0
2005-11-28 10:00:00,18.19,18.26,18.18,18.25,8000.0,18.19,18.26,18.18,18.25,8000.0
2005-11-28 10:10:00,18.23,18.25,18.18,18.18,14400.0,18.23,18.25,18.18,18.18,14400.0
2005-11-28 10:20:00,18.18,18.18,18.08,18.1,14800.0,18.18,18.18,18.08,18.1,14800.0
2005-11-28 10:30:00,18.15,18.23,18.15,18.22,7600.0,18.15,18.23,18.15,18.22,7600.0
2005-11-28 10:40:00,18.22,18.25,18.22,18.22,8400.0,18.22,18.25,18.22,18.22,8400.0
2005-11-28 10:50:00,18.22,18.28,18.21,18.22,16400.0,18.22,18.28,18.21,18.22,16400.0
2005-11-28 11:00:00,18.22,18.25,18.16,18.24,14000.0,18.22,18.25,18.16,18.24,14000.0
2005-11-28 11:10:00,18.25,18.25,18.24,18.25,6800.0,18.25,18.25,18.24,18.25,6800.0
2005-11-28 11:20:00,18.24,18.29,18.24,18.25,6000.0,18.24,18.29,18.24,18.25,6000.0
2005-11-28 11:30:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-11-28 11:40:00,18.24,18.24,18.23,18.23,800.0,18.24,18.24,18.23,18.23,800.0
2005-11-28 11:50:00,18.22,18.23,18.16,18.17,18400.0,18.22,18.23,18.16,18.17,18400.0
2005-11-28 12:00:00,18.18,18.2,18.18,18.19,3200.0,18.18,18.2,18.18,18.19,3200.0
2005-11-28 12:10:00,18.18,18.2,18.18,18.18,6000.0,18.18,18.2,18.18,18.18,6000.0
2005-11-28 12:20:00,18.18,18.18,18.18,18.18,2000.0,18.18,18.18,18.18,18.18,2000.0
2005-11-28 12:30:00,18.18,18.18,18.18,18.18,2400.0,18.18,18.18,18.18,18.18,2400.0
2005-11-28 12:40:00,18.18,18.19,18.18,18.19,2800.0,18.18,18.19,18.18,18.19,2800.0
2005-11-28 12:50:00,18.19,18.2,18.18,18.2,9600.0,18.19,18.2,18.18,18.2,9600.0
2005-11-28 13:00:00,18.2,18.24,18.18,18.21,15600.0,18.2,18.24,18.18,18.21,15600.0
2005-11-28 13:10:00,18.19,18.21,18.18,18.21,2400.0,18.19,18.21,18.18,18.21,2400.0
2005-11-28 13:20:00,18.21,18.21,18.2,18.2,1600.0,18.21,18.21,18.2,18.2,1600.0
2005-11-28 13:30:00,18.21,18.21,18.2,18.2,4000.0,18.21,18.21,18.2,18.2,4000.0
2005-11-28 13:40:00,18.2,18.2,18.2,18.2,3200.0,18.2,18.2,18.2,18.2,3200.0
2005-11-28 13:50:00,18.2,18.2,18.15,18.15,25200.0,18.2,18.2,18.15,18.15,25200.0
2005-11-28 14:00:00,18.15,18.15,18.09,18.1,28800.0,18.15,18.15,18.09,18.1,28800.0
2005-11-28 14:10:00,18.1,18.13,18.05,18.05,26800.0,18.1,18.13,18.05,18.05,26800.0
2005-11-28 14:20:00,18.05,18.08,18.05,18.06,37600.0,18.05,18.08,18.05,18.06,37600.0
2005-11-28 14:30:00,18.07,18.13,18.07,18.13,20800.0,18.07,18.13,18.07,18.13,20800.0
2005-11-28 14:40:00,18.1,18.12,18.1,18.11,2800.0,18.1,18.12,18.1,18.11,2800.0
2005-11-28 14:50:00,18.12,18.12,18.1,18.1,10000.0,18.12,18.12,18.1,18.1,10000.0
2005-11-28 15:00:00,18.1,18.1,18.09,18.1,6000.0,18.1,18.1,18.09,18.1,6000.0
2005-11-28 15:10:00,18.1,18.1,18.09,18.09,8000.0,18.1,18.1,18.09,18.09,8000.0
2005-11-28 15:20:00,18.1,18.1,18.08,18.09,8400.0,18.1,18.1,18.08,18.09,8400.0
2005-11-28 15:30:00,18.09,18.09,18.08,18.08,9600.0,18.09,18.09,18.08,18.08,9600.0
2005-11-28 15:40:00,18.08,18.08,18.05,18.06,23600.0,18.08,18.08,18.05,18.06,23600.0
2005-11-28 15:50:00,18.04,18.04,18.01,18.04,18800.0,18.04,18.04,18.01,18.04,18800.0
2005-11-29 09:30:00,18.0,18.04,17.97,18.0,35200.0,18.0,18.04,17.97,18.0,35200.0
2005-11-29 09:40:00,18.0,18.05,18.0,18.04,17600.0,18.0,18.05,18.0,18.04,17600.0
2005-11-29 09:50:00,18.04,18.05,18.04,18.05,3600.0,18.04,18.05,18.04,18.05,3600.0
2005-11-29 10:00:00,18.05,18.07,18.05,18.06,15600.0,18.05,18.07,18.05,18.06,15600.0
2005-11-29 10:10:00,18.11,18.11,18.08,18.1,1200.0,18.11,18.11,18.08,18.1,1200.0
2005-11-29 10:20:00,18.08,18.08,18.08,18.08,1200.0,18.08,18.08,18.08,18.08,1200.0
2005-11-29 10:30:00,18.09,18.09,18.09,18.09,800.0,18.09,18.09,18.09,18.09,800.0
2005-11-29 10:40:00,18.1,18.11,18.09,18.09,4000.0,18.1,18.11,18.09,18.09,4000.0
2005-11-29 10:50:00,18.09,18.13,18.08,18.11,10000.0,18.09,18.13,18.08,18.11,10000.0
2005-11-29 11:00:00,18.12,18.13,18.1,18.1,26000.0,18.12,18.13,18.1,18.1,26000.0
2005-11-29 11:10:00,18.1,18.1,18.1,18.1,0.0,18.1,18.1,18.1,18.1,0.0
2005-11-29 11:20:00,18.08,18.09,18.08,18.09,3600.0,18.08,18.09,18.08,18.09,3600.0
2005-11-29 11:30:00,18.1,18.11,18.1,18.1,6000.0,18.1,18.11,18.1,18.1,6000.0
2005-11-29 11:40:00,18.1,18.1,18.07,18.07,4800.0,18.1,18.1,18.07,18.07,4800.0
2005-11-29 11:50:00,18.07,18.1,18.05,18.05,2800.0,18.07,18.1,18.05,18.05,2800.0
2005-11-29 12:00:00,18.04,18.06,18.04,18.05,4000.0,18.04,18.06,18.04,18.05,4000.0
2005-11-29 12:10:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2005-11-29 12:20:00,18.1,18.1,18.1,18.1,2400.0,18.1,18.1,18.1,18.1,2400.0
2005-11-29 12:30:00,18.1,18.11,18.08,18.08,1200.0,18.1,18.11,18.08,18.08,1200.0
2005-11-29 12:40:00,18.07,18.07,18.07,18.07,800.0,18.07,18.07,18.07,18.07,800.0
2005-11-29 12:50:00,18.11,18.11,18.07,18.1,3200.0,18.11,18.11,18.07,18.1,3200.0
2005-11-29 13:00:00,18.09,18.09,18.09,18.09,16000.0,18.09,18.09,18.09,18.09,16000.0
2005-11-29 13:10:00,18.1,18.1,18.09,18.09,6000.0,18.1,18.1,18.09,18.09,6000.0
2005-11-29 13:20:00,18.09,18.09,18.09,18.09,3200.0,18.09,18.09,18.09,18.09,3200.0
2005-11-29 13:30:00,18.09,18.09,18.03,18.03,10000.0,18.09,18.09,18.03,18.03,10000.0
2005-11-29 13:40:00,18.02,18.02,18.01,18.01,2000.0,18.02,18.02,18.01,18.01,2000.0
2005-11-29 13:50:00,18.03,18.06,18.01,18.01,24000.0,18.03,18.06,18.01,18.01,24000.0
2005-11-29 14:00:00,18.04,18.05,18.02,18.03,6000.0,18.04,18.05,18.02,18.03,6000.0
2005-11-29 14:10:00,18.04,18.04,18.03,18.03,2800.0,18.04,18.04,18.03,18.03,2800.0
2005-11-29 14:20:00,18.03,18.04,18.02,18.03,14400.0,18.03,18.04,18.02,18.03,14400.0
2005-11-29 14:30:00,18.03,18.04,18.02,18.04,3600.0,18.03,18.04,18.02,18.04,3600.0
2005-11-29 14:40:00,18.03,18.06,18.03,18.05,7600.0,18.03,18.06,18.03,18.05,7600.0
2005-11-29 14:50:00,18.05,18.07,17.99,17.99,32800.0,18.05,18.07,17.99,17.99,32800.0
2005-11-29 15:00:00,18.0,18.0,17.93,17.93,37200.0,18.0,18.0,17.93,17.93,37200.0
2005-11-29 15:10:00,17.95,18.0,17.95,17.99,11200.0,17.95,18.0,17.95,17.99,11200.0
2005-11-29 15:20:00,18.01,18.01,17.93,17.94,13600.0,18.01,18.01,17.93,17.94,13600.0
2005-11-29 15:30:00,17.95,18.02,17.95,18.02,18400.0,17.95,18.02,17.95,18.02,18400.0
2005-11-29 15:40:00,18.0,18.0,17.98,18.0,4400.0,18.0,18.0,17.98,18.0,4400.0
2005-11-29 15:50:00,17.98,17.98,17.94,17.94,14000.0,17.98,17.98,17.94,17.94,14000.0
2005-11-30 09:30:00,17.95,17.98,17.94,17.98,8000.0,17.95,17.98,17.94,17.98,8000.0
2005-11-30 09:40:00,17.98,18.0,17.96,18.0,12800.0,17.98,18.0,17.96,18.0,12800.0
2005-11-30 09:50:00,18.0,18.0,17.99,18.0,14800.0,18.0,18.0,17.99,18.0,14800.0
2005-11-30 10:00:00,18.0,18.0,17.96,17.99,2400.0,18.0,18.0,17.96,17.99,2400.0
2005-11-30 10:10:00,18.0,18.0,17.98,17.99,3200.0,18.0,18.0,17.98,17.99,3200.0
2005-11-30 10:20:00,18.0,18.0,18.0,18.0,4400.0,18.0,18.0,18.0,18.0,4400.0
2005-11-30 10:30:00,18.0,18.0,17.99,17.99,800.0,18.0,18.0,17.99,17.99,800.0
2005-11-30 10:40:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2005-11-30 10:50:00,17.99,18.0,17.99,18.0,2400.0,17.99,18.0,17.99,18.0,2400.0
2005-11-30 11:00:00,18.0,18.0,18.0,18.0,6000.0,18.0,18.0,18.0,18.0,6000.0
2005-11-30 11:10:00,18.0,18.0,18.0,18.0,7600.0,18.0,18.0,18.0,18.0,7600.0
2005-11-30 11:20:00,18.0,18.0,17.98,17.98,2800.0,18.0,18.0,17.98,17.98,2800.0
2005-11-30 11:30:00,17.99,18.0,17.99,18.0,2800.0,17.99,18.0,17.99,18.0,2800.0
2005-11-30 11:40:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-11-30 11:50:00,17.98,17.98,17.96,17.96,2000.0,17.98,17.98,17.96,17.96,2000.0
2005-11-30 12:00:00,17.97,17.98,17.96,17.97,2800.0,17.97,17.98,17.96,17.97,2800.0
2005-11-30 12:10:00,17.97,17.99,17.97,17.99,1200.0,17.97,17.99,17.97,17.99,1200.0
2005-11-30 12:20:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-11-30 12:30:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-11-30 12:40:00,17.98,17.98,17.97,17.97,2800.0,17.98,17.98,17.97,17.97,2800.0
2005-11-30 12:50:00,17.97,17.97,17.97,17.97,0.0,17.97,17.97,17.97,17.97,0.0
2005-11-30 13:00:00,17.98,17.98,17.97,17.98,3200.0,17.98,17.98,17.97,17.98,3200.0
2005-11-30 13:10:00,17.98,17.98,17.97,17.97,1600.0,17.98,17.98,17.97,17.97,1600.0
2005-11-30 13:20:00,17.96,17.97,17.96,17.97,7200.0,17.96,17.97,17.96,17.97,7200.0
2005-11-30 13:30:00,17.97,17.97,17.95,17.95,15600.0,17.97,17.97,17.95,17.95,15600.0
2005-11-30 13:40:00,17.96,17.96,17.93,17.93,7600.0,17.96,17.96,17.93,17.93,7600.0
2005-11-30 13:50:00,17.94,17.94,17.91,17.92,7600.0,17.94,17.94,17.91,17.92,7600.0
2005-11-30 14:00:00,17.92,17.93,17.92,17.93,2000.0,17.92,17.93,17.92,17.93,2000.0
2005-11-30 14:10:00,17.93,17.93,17.93,17.93,5200.0,17.93,17.93,17.93,17.93,5200.0
2005-11-30 14:20:00,17.93,17.93,17.93,17.93,7200.0,17.93,17.93,17.93,17.93,7200.0
2005-11-30 14:30:00,17.93,17.93,17.91,17.91,6000.0,17.93,17.93,17.91,17.91,6000.0
2005-11-30 14:40:00,17.91,17.91,17.89,17.9,11600.0,17.91,17.91,17.89,17.9,11600.0
2005-11-30 14:50:00,17.91,17.91,17.9,17.91,2400.0,17.91,17.91,17.9,17.91,2400.0
2005-11-30 15:00:00,17.9,17.9,17.9,17.9,6000.0,17.9,17.9,17.9,17.9,6000.0
2005-11-30 15:10:00,17.91,17.92,17.9,17.92,8000.0,17.91,17.92,17.9,17.92,8000.0
2005-11-30 15:20:00,17.92,17.92,17.91,17.91,16400.0,17.92,17.92,17.91,17.91,16400.0
2005-11-30 15:30:00,17.91,17.92,17.9,17.91,4400.0,17.91,17.92,17.9,17.91,4400.0
2005-11-30 15:40:00,17.9,17.91,17.9,17.91,8400.0,17.9,17.91,17.9,17.91,8400.0
2005-11-30 15:50:00,17.91,17.93,17.9,17.93,28400.0,17.91,17.93,17.9,17.93,28400.0
2005-12-01 09:40:00,17.9,18.04,17.9,18.04,6800.0,17.9,18.04,17.9,18.04,6800.0
2005-12-01 09:50:00,18.08,18.1,18.07,18.09,9200.0,18.08,18.1,18.07,18.09,9200.0
2005-12-01 10:00:00,18.09,18.09,18.06,18.06,19600.0,18.09,18.09,18.06,18.06,19600.0
2005-12-01 10:10:00,18.06,18.06,18.05,18.06,10400.0,18.06,18.06,18.05,18.06,10400.0
2005-12-01 10:20:00,18.05,18.06,18.03,18.04,6000.0,18.05,18.06,18.03,18.04,6000.0
2005-12-01 10:30:00,18.04,18.04,18.03,18.03,17200.0,18.04,18.04,18.03,18.03,17200.0
2005-12-01 10:40:00,18.04,18.06,18.03,18.03,10400.0,18.04,18.06,18.03,18.03,10400.0
2005-12-01 10:50:00,18.02,18.05,18.01,18.05,5200.0,18.02,18.05,18.01,18.05,5200.0
2005-12-01 11:00:00,18.04,18.04,18.0,18.0,9600.0,18.04,18.04,18.0,18.0,9600.0
2005-12-01 11:10:00,18.01,18.01,17.99,17.99,2000.0,18.01,18.01,17.99,17.99,2000.0
2005-12-01 11:20:00,18.0,18.0,17.99,18.0,4000.0,18.0,18.0,17.99,18.0,4000.0
2005-12-01 11:30:00,17.99,18.01,17.99,17.99,2400.0,17.99,18.01,17.99,17.99,2400.0
2005-12-01 11:40:00,18.0,18.01,17.99,18.0,4400.0,18.0,18.01,17.99,18.0,4400.0
2005-12-01 11:50:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-01 12:00:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-01 12:10:00,18.0,18.0,17.99,17.99,23600.0,18.0,18.0,17.99,17.99,23600.0
2005-12-01 12:20:00,17.97,18.0,17.97,18.0,4800.0,17.97,18.0,17.97,18.0,4800.0
2005-12-01 12:30:00,18.0,18.0,18.0,18.0,10400.0,18.0,18.0,18.0,18.0,10400.0
2005-12-01 12:40:00,18.0,18.0,18.0,18.0,1200.0,18.0,18.0,18.0,18.0,1200.0
2005-12-01 12:50:00,18.0,18.0,18.0,18.0,1200.0,18.0,18.0,18.0,18.0,1200.0
2005-12-01 13:00:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-01 13:10:00,18.0,18.0,18.0,18.0,8800.0,18.0,18.0,18.0,18.0,8800.0
2005-12-01 13:20:00,18.0,18.0,18.0,18.0,6800.0,18.0,18.0,18.0,18.0,6800.0
2005-12-01 13:30:00,18.0,18.0,18.0,18.0,2800.0,18.0,18.0,18.0,18.0,2800.0
2005-12-01 13:40:00,18.0,18.0,18.0,18.0,4000.0,18.0,18.0,18.0,18.0,4000.0
2005-12-01 13:50:00,18.0,18.0,18.0,18.0,400.0,18.0,18.0,18.0,18.0,400.0
2005-12-01 14:00:00,18.0,18.0,18.0,18.0,9200.0,18.0,18.0,18.0,18.0,9200.0
2005-12-01 14:10:00,18.0,18.0,17.99,17.99,9200.0,18.0,18.0,17.99,17.99,9200.0
2005-12-01 14:20:00,18.0,18.0,17.99,18.0,37200.0,18.0,18.0,17.99,18.0,37200.0
2005-12-01 14:30:00,18.0,18.0,17.99,18.0,12800.0,18.0,18.0,17.99,18.0,12800.0
2005-12-01 14:40:00,18.0,18.0,17.99,18.0,12800.0,18.0,18.0,17.99,18.0,12800.0
2005-12-01 14:50:00,18.0,18.0,18.0,18.0,2000.0,18.0,18.0,18.0,18.0,2000.0
2005-12-01 15:00:00,18.0,18.0,18.0,18.0,12800.0,18.0,18.0,18.0,18.0,12800.0
2005-12-01 15:10:00,18.0,18.0,17.99,18.0,2400.0,18.0,18.0,17.99,18.0,2400.0
2005-12-01 15:20:00,18.0,18.0,17.98,17.98,12800.0,18.0,18.0,17.98,17.98,12800.0
2005-12-01 15:30:00,17.98,17.98,17.97,17.98,14800.0,17.98,17.98,17.97,17.98,14800.0
2005-12-01 15:40:00,17.98,17.98,17.95,17.95,11200.0,17.98,17.98,17.95,17.95,11200.0
2005-12-01 15:50:00,17.95,17.99,17.92,17.98,37200.0,17.95,17.99,17.92,17.98,37200.0
2005-12-02 09:30:00,17.87,17.87,17.87,17.87,22400.0,17.87,17.87,17.87,17.87,22400.0
2005-12-02 09:40:00,17.91,17.95,17.89,17.92,11600.0,17.91,17.95,17.89,17.92,11600.0
2005-12-02 09:50:00,17.9,18.0,17.9,17.99,11200.0,17.9,18.0,17.9,17.99,11200.0
2005-12-02 10:00:00,18.0,18.03,17.95,17.98,14400.0,18.0,18.03,17.95,17.98,14400.0
2005-12-02 10:10:00,18.0,18.03,17.99,17.99,6000.0,18.0,18.03,17.99,17.99,6000.0
2005-12-02 10:20:00,18.01,18.03,17.99,18.03,3600.0,18.01,18.03,17.99,18.03,3600.0
2005-12-02 10:30:00,18.03,18.03,17.97,17.98,36400.0,18.03,18.03,17.97,17.98,36400.0
2005-12-02 10:40:00,18.0,18.0,17.97,18.0,7600.0,18.0,18.0,17.97,18.0,7600.0
2005-12-02 10:50:00,18.0,18.0,17.99,17.99,2800.0,18.0,18.0,17.99,17.99,2800.0
2005-12-02 11:00:00,18.0,18.0,18.0,18.0,1600.0,18.0,18.0,18.0,18.0,1600.0
2005-12-02 11:10:00,18.0,18.0,17.99,18.0,1600.0,18.0,18.0,17.99,18.0,1600.0
2005-12-02 11:20:00,18.0,18.0,18.0,18.0,12800.0,18.0,18.0,18.0,18.0,12800.0
2005-12-02 11:30:00,18.0,18.0,17.99,17.99,55200.0,18.0,18.0,17.99,17.99,55200.0
2005-12-02 11:40:00,18.0,18.0,17.99,18.0,4400.0,18.0,18.0,17.99,18.0,4400.0
2005-12-02 11:50:00,18.0,18.05,18.0,18.05,42000.0,18.0,18.05,18.0,18.05,42000.0
2005-12-02 12:00:00,18.03,18.04,18.0,18.0,8800.0,18.03,18.04,18.0,18.0,8800.0
2005-12-02 12:10:00,18.03,18.05,18.0,18.0,15200.0,18.03,18.05,18.0,18.0,15200.0
2005-12-02 12:20:00,18.0,18.02,18.0,18.0,40000.0,18.0,18.02,18.0,18.0,40000.0
2005-12-02 12:30:00,18.02,18.03,18.02,18.02,2400.0,18.02,18.03,18.02,18.02,2400.0
2005-12-02 12:40:00,18.01,18.03,18.0,18.03,2800.0,18.01,18.03,18.0,18.03,2800.0
2005-12-02 12:50:00,18.01,18.02,18.0,18.02,3600.0,18.01,18.02,18.0,18.02,3600.0
2005-12-02 13:00:00,18.03,18.03,18.02,18.02,800.0,18.03,18.03,18.02,18.02,800.0
2005-12-02 13:10:00,18.02,18.02,18.0,18.0,28400.0,18.02,18.02,18.0,18.0,28400.0
2005-12-02 13:20:00,18.0,18.01,18.0,18.0,5600.0,18.0,18.01,18.0,18.0,5600.0
2005-12-02 13:30:00,18.0,18.0,18.0,18.0,2000.0,18.0,18.0,18.0,18.0,2000.0
2005-12-02 13:40:00,18.0,18.01,18.0,18.01,2000.0,18.0,18.01,18.0,18.01,2000.0
2005-12-02 13:50:00,18.0,18.01,18.0,18.0,6400.0,18.0,18.01,18.0,18.0,6400.0
2005-12-02 14:00:00,18.0,18.01,18.0,18.0,6000.0,18.0,18.01,18.0,18.0,6000.0
2005-12-02 14:10:00,18.01,18.03,18.0,18.01,59200.0,18.01,18.03,18.0,18.01,59200.0
2005-12-02 14:20:00,18.02,18.02,18.0,18.02,3200.0,18.02,18.02,18.0,18.02,3200.0
2005-12-02 14:30:00,18.04,18.04,18.0,18.0,11600.0,18.04,18.04,18.0,18.0,11600.0
2005-12-02 14:40:00,18.01,18.02,18.0,18.0,6400.0,18.01,18.02,18.0,18.0,6400.0
2005-12-02 14:50:00,18.01,18.01,17.98,18.0,5600.0,18.01,18.01,17.98,18.0,5600.0
2005-12-02 15:00:00,18.01,18.01,18.01,18.01,1200.0,18.01,18.01,18.01,18.01,1200.0
2005-12-02 15:10:00,18.02,18.05,18.02,18.05,1600.0,18.02,18.05,18.02,18.05,1600.0
2005-12-02 15:20:00,18.06,18.12,18.06,18.11,7200.0,18.06,18.12,18.06,18.11,7200.0
2005-12-02 15:30:00,18.12,18.18,18.1,18.18,8400.0,18.12,18.18,18.1,18.18,8400.0
2005-12-02 15:40:00,18.18,18.19,18.15,18.18,10800.0,18.18,18.19,18.15,18.18,10800.0
2005-12-02 15:50:00,18.18,18.2,18.16,18.17,32800.0,18.18,18.2,18.16,18.17,32800.0
2005-12-05 09:30:00,18.21,18.21,18.15,18.15,5600.0,18.21,18.21,18.15,18.15,5600.0
2005-12-05 09:40:00,18.16,18.16,18.12,18.14,12400.0,18.16,18.16,18.12,18.14,12400.0
2005-12-05 09:50:00,18.13,18.13,18.1,18.12,5200.0,18.13,18.13,18.1,18.12,5200.0
2005-12-05 10:00:00,18.14,18.14,18.13,18.13,4800.0,18.14,18.14,18.13,18.13,4800.0
2005-12-05 10:10:00,18.15,18.15,18.11,18.11,15200.0,18.15,18.15,18.11,18.11,15200.0
2005-12-05 10:20:00,18.11,18.11,18.09,18.09,2000.0,18.11,18.11,18.09,18.09,2000.0
2005-12-05 10:30:00,18.1,18.13,18.1,18.11,27200.0,18.1,18.13,18.1,18.11,27200.0
2005-12-05 10:40:00,18.12,18.14,18.12,18.14,4800.0,18.12,18.14,18.12,18.14,4800.0
2005-12-05 10:50:00,18.13,18.14,18.12,18.12,1200.0,18.13,18.14,18.12,18.12,1200.0
2005-12-05 11:00:00,18.11,18.11,18.1,18.1,1600.0,18.11,18.11,18.1,18.1,1600.0
2005-12-05 11:10:00,18.12,18.12,18.01,18.02,11600.0,18.12,18.12,18.01,18.02,11600.0
2005-12-05 11:20:00,18.01,18.06,18.01,18.05,3600.0,18.01,18.06,18.01,18.05,3600.0
2005-12-05 11:30:00,18.03,18.03,17.93,17.94,31200.0,18.03,18.03,17.93,17.94,31200.0
2005-12-05 11:40:00,17.98,18.05,17.96,18.05,8800.0,17.98,18.05,17.96,18.05,8800.0
2005-12-05 11:50:00,18.02,18.02,17.98,18.0,55600.0,18.02,18.02,17.98,18.0,55600.0
2005-12-05 12:00:00,17.99,17.99,17.93,17.96,24800.0,17.99,17.99,17.93,17.96,24800.0
2005-12-05 12:10:00,17.97,17.99,17.97,17.97,2000.0,17.97,17.99,17.97,17.97,2000.0
2005-12-05 12:20:00,17.99,18.03,17.99,18.03,4000.0,17.99,18.03,17.99,18.03,4000.0
2005-12-05 12:30:00,18.03,18.04,18.03,18.04,4000.0,18.03,18.04,18.03,18.04,4000.0
2005-12-05 12:40:00,18.04,18.04,18.04,18.04,800.0,18.04,18.04,18.04,18.04,800.0
2005-12-05 12:50:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2005-12-05 13:00:00,18.05,18.05,18.05,18.05,2000.0,18.05,18.05,18.05,18.05,2000.0
2005-12-05 13:10:00,18.05,18.07,18.04,18.05,19200.0,18.05,18.07,18.04,18.05,19200.0
2005-12-05 13:20:00,18.08,18.09,18.04,18.04,22400.0,18.08,18.09,18.04,18.04,22400.0
2005-12-05 13:30:00,18.07,18.07,18.06,18.06,800.0,18.07,18.07,18.06,18.06,800.0
2005-12-05 13:40:00,18.07,18.07,18.07,18.07,800.0,18.07,18.07,18.07,18.07,800.0
2005-12-05 13:50:00,18.07,18.07,18.06,18.06,1600.0,18.07,18.07,18.06,18.06,1600.0
2005-12-05 14:00:00,18.07,18.07,18.06,18.07,12000.0,18.07,18.07,18.06,18.07,12000.0
2005-12-05 14:10:00,18.07,18.07,18.06,18.07,9200.0,18.07,18.07,18.06,18.07,9200.0
2005-12-05 14:20:00,18.07,18.07,18.06,18.06,6000.0,18.07,18.07,18.06,18.06,6000.0
2005-12-05 14:30:00,18.07,18.09,18.07,18.09,7600.0,18.07,18.09,18.07,18.09,7600.0
2005-12-05 14:40:00,18.09,18.15,18.08,18.13,22000.0,18.09,18.15,18.08,18.13,22000.0
2005-12-05 14:50:00,18.13,18.15,18.09,18.09,10000.0,18.13,18.15,18.09,18.09,10000.0
2005-12-05 15:00:00,18.1,18.1,18.1,18.1,2400.0,18.1,18.1,18.1,18.1,2400.0
2005-12-05 15:10:00,18.1,18.1,18.06,18.1,11200.0,18.1,18.1,18.06,18.1,11200.0
2005-12-05 15:20:00,18.1,18.17,18.1,18.16,7200.0,18.1,18.17,18.1,18.16,7200.0
2005-12-05 15:30:00,18.17,18.18,18.15,18.17,47200.0,18.17,18.18,18.15,18.17,47200.0
2005-12-05 15:40:00,18.18,18.18,18.14,18.17,16400.0,18.18,18.18,18.14,18.17,16400.0
2005-12-05 15:50:00,18.17,18.17,18.1,18.11,48000.0,18.17,18.17,18.1,18.11,48000.0
2005-12-06 09:30:00,18.18,18.25,18.11,18.23,20000.0,18.18,18.25,18.11,18.23,20000.0
2005-12-06 09:40:00,18.24,18.27,18.22,18.22,2800.0,18.24,18.27,18.22,18.22,2800.0
2005-12-06 09:50:00,18.23,18.23,18.18,18.22,2000.0,18.23,18.23,18.18,18.22,2000.0
2005-12-06 10:00:00,18.21,18.21,18.21,18.21,1200.0,18.21,18.21,18.21,18.21,1200.0
2005-12-06 10:10:00,18.21,18.21,18.18,18.2,2400.0,18.21,18.21,18.18,18.2,2400.0
2005-12-06 10:20:00,18.2,18.28,18.2,18.27,6000.0,18.2,18.28,18.2,18.27,6000.0
2005-12-06 10:30:00,18.27,18.27,18.27,18.27,0.0,18.27,18.27,18.27,18.27,0.0
2005-12-06 10:40:00,18.29,18.29,18.22,18.24,8400.0,18.29,18.29,18.22,18.24,8400.0
2005-12-06 10:50:00,18.24,18.24,18.24,18.24,2000.0,18.24,18.24,18.24,18.24,2000.0
2005-12-06 11:00:00,18.27,18.27,18.25,18.25,1600.0,18.27,18.27,18.25,18.25,1600.0
2005-12-06 11:10:00,18.28,18.29,18.28,18.29,800.0,18.28,18.29,18.28,18.29,800.0
2005-12-06 11:20:00,18.3,18.3,18.27,18.27,800.0,18.3,18.3,18.27,18.27,800.0
2005-12-06 11:30:00,18.28,18.28,18.25,18.25,8800.0,18.28,18.28,18.25,18.25,8800.0
2005-12-06 11:40:00,18.25,18.25,18.25,18.25,800.0,18.25,18.25,18.25,18.25,800.0
2005-12-06 11:50:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2005-12-06 12:00:00,18.25,18.25,18.25,18.25,5200.0,18.25,18.25,18.25,18.25,5200.0
2005-12-06 12:10:00,18.25,18.25,18.24,18.25,1200.0,18.25,18.25,18.24,18.25,1200.0
2005-12-06 12:20:00,18.25,18.26,18.25,18.25,6000.0,18.25,18.26,18.25,18.25,6000.0
2005-12-06 12:30:00,18.26,18.26,18.25,18.25,1200.0,18.26,18.26,18.25,18.25,1200.0
2005-12-06 12:40:00,18.25,18.25,18.24,18.25,2000.0,18.25,18.25,18.24,18.25,2000.0
2005-12-06 12:50:00,18.25,18.27,18.24,18.25,5600.0,18.25,18.27,18.24,18.25,5600.0
2005-12-06 13:00:00,18.25,18.27,18.25,18.25,5200.0,18.25,18.27,18.25,18.25,5200.0
2005-12-06 13:10:00,18.25,18.27,18.24,18.25,6000.0,18.25,18.27,18.24,18.25,6000.0
2005-12-06 13:20:00,18.25,18.26,18.24,18.24,3600.0,18.25,18.26,18.24,18.24,3600.0
2005-12-06 13:30:00,18.25,18.25,18.24,18.25,2400.0,18.25,18.25,18.24,18.25,2400.0
2005-12-06 13:40:00,18.26,18.26,18.25,18.25,1200.0,18.26,18.26,18.25,18.25,1200.0
2005-12-06 13:50:00,18.25,18.25,18.25,18.25,6000.0,18.25,18.25,18.25,18.25,6000.0
2005-12-06 14:00:00,18.25,18.25,18.25,18.25,1600.0,18.25,18.25,18.25,18.25,1600.0
2005-12-06 14:10:00,18.26,18.26,18.25,18.25,4000.0,18.26,18.26,18.25,18.25,4000.0
2005-12-06 14:20:00,18.25,18.29,18.25,18.29,55600.0,18.25,18.29,18.25,18.29,55600.0
2005-12-06 14:30:00,18.3,18.31,18.3,18.31,14400.0,18.3,18.31,18.3,18.31,14400.0
2005-12-06 14:40:00,18.31,18.32,18.29,18.3,17200.0,18.31,18.32,18.29,18.3,17200.0
2005-12-06 14:50:00,18.3,18.31,18.29,18.29,12400.0,18.3,18.31,18.29,18.29,12400.0
2005-12-06 15:00:00,18.3,18.3,18.29,18.3,3200.0,18.3,18.3,18.29,18.3,3200.0
2005-12-06 15:10:00,18.3,18.3,18.27,18.28,21200.0,18.3,18.3,18.27,18.28,21200.0
2005-12-06 15:20:00,18.27,18.28,18.25,18.25,8400.0,18.27,18.28,18.25,18.25,8400.0
2005-12-06 15:30:00,18.23,18.27,18.23,18.24,6400.0,18.23,18.27,18.23,18.24,6400.0
2005-12-06 15:40:00,18.22,18.22,18.17,18.19,16000.0,18.22,18.22,18.17,18.19,16000.0
2005-12-06 15:50:00,18.19,18.19,18.12,18.17,33200.0,18.19,18.19,18.12,18.17,33200.0
2005-12-07 09:30:00,18.11,18.11,18.0,18.0,28800.0,18.11,18.11,18.0,18.0,28800.0
2005-12-07 09:40:00,18.02,18.02,18.02,18.02,2000.0,18.02,18.02,18.02,18.02,2000.0
2005-12-07 09:50:00,18.05,18.08,18.05,18.06,9200.0,18.05,18.08,18.05,18.06,9200.0
2005-12-07 10:00:00,18.08,18.13,18.08,18.13,4400.0,18.08,18.13,18.08,18.13,4400.0
2005-12-07 10:10:00,18.13,18.13,18.06,18.06,16800.0,18.13,18.13,18.06,18.06,16800.0
2005-12-07 10:20:00,18.06,18.07,18.05,18.05,1200.0,18.06,18.07,18.05,18.05,1200.0
2005-12-07 10:30:00,18.02,18.07,18.02,18.07,1200.0,18.02,18.07,18.02,18.07,1200.0
2005-12-07 10:40:00,18.1,18.1,18.08,18.08,1600.0,18.1,18.1,18.08,18.08,1600.0
2005-12-07 10:50:00,18.08,18.08,18.06,18.06,5600.0,18.08,18.08,18.06,18.06,5600.0
2005-12-07 11:00:00,18.06,18.07,18.04,18.07,2400.0,18.06,18.07,18.04,18.07,2400.0
2005-12-07 11:10:00,18.1,18.11,18.08,18.1,2000.0,18.1,18.11,18.08,18.1,2000.0
2005-12-07 11:20:00,18.13,18.13,18.13,18.13,1200.0,18.13,18.13,18.13,18.13,1200.0
2005-12-07 11:30:00,18.14,18.18,18.14,18.18,1200.0,18.14,18.18,18.14,18.18,1200.0
2005-12-07 11:40:00,18.15,18.21,18.12,18.21,8400.0,18.15,18.21,18.12,18.21,8400.0
2005-12-07 11:50:00,18.21,18.26,18.21,18.26,9200.0,18.21,18.26,18.21,18.26,9200.0
2005-12-07 12:00:00,18.28,18.28,18.25,18.25,25200.0,18.28,18.28,18.25,18.25,25200.0
2005-12-07 12:10:00,18.26,18.26,18.25,18.26,1600.0,18.26,18.26,18.25,18.26,1600.0
2005-12-07 12:20:00,18.27,18.31,18.26,18.31,8400.0,18.27,18.31,18.26,18.31,8400.0
2005-12-07 12:30:00,18.31,18.31,18.31,18.31,2000.0,18.31,18.31,18.31,18.31,2000.0
2005-12-07 12:40:00,18.29,18.29,18.29,18.29,2800.0,18.29,18.29,18.29,18.29,2800.0
2005-12-07 12:50:00,18.29,18.3,18.29,18.29,3200.0,18.29,18.3,18.29,18.29,3200.0
2005-12-07 13:00:00,18.29,18.3,18.29,18.29,2800.0,18.29,18.3,18.29,18.29,2800.0
2005-12-07 13:10:00,18.3,18.3,18.29,18.29,2000.0,18.3,18.3,18.29,18.29,2000.0
2005-12-07 13:20:00,18.3,18.3,18.26,18.26,7600.0,18.3,18.3,18.26,18.26,7600.0
2005-12-07 13:30:00,18.24,18.24,18.19,18.19,5600.0,18.24,18.24,18.19,18.19,5600.0
2005-12-07 13:40:00,18.19,18.21,18.19,18.2,7200.0,18.19,18.21,18.19,18.2,7200.0
2005-12-07 13:50:00,18.19,18.19,18.19,18.19,1200.0,18.19,18.19,18.19,18.19,1200.0
2005-12-07 14:00:00,18.21,18.27,18.21,18.22,20800.0,18.21,18.27,18.21,18.22,20800.0
2005-12-07 14:10:00,18.24,18.25,18.24,18.24,2800.0,18.24,18.25,18.24,18.24,2800.0
2005-12-07 14:20:00,18.25,18.27,18.22,18.22,26800.0,18.25,18.27,18.22,18.22,26800.0
2005-12-07 14:30:00,18.22,18.22,18.16,18.17,16400.0,18.22,18.22,18.16,18.17,16400.0
2005-12-07 14:40:00,18.17,18.2,18.17,18.2,3600.0,18.17,18.2,18.17,18.2,3600.0
2005-12-07 14:50:00,18.21,18.21,18.2,18.2,4800.0,18.21,18.21,18.2,18.2,4800.0
2005-12-07 15:00:00,18.19,18.21,18.17,18.17,12000.0,18.19,18.21,18.17,18.17,12000.0
2005-12-07 15:10:00,18.13,18.16,18.13,18.16,4400.0,18.13,18.16,18.13,18.16,4400.0
2005-12-07 15:20:00,18.17,18.17,18.15,18.15,7600.0,18.17,18.17,18.15,18.15,7600.0
2005-12-07 15:30:00,18.16,18.18,18.15,18.18,12400.0,18.16,18.18,18.15,18.18,12400.0
2005-12-07 15:40:00,18.18,18.21,18.18,18.19,12800.0,18.18,18.21,18.18,18.19,12800.0
2005-12-07 15:50:00,18.18,18.21,18.18,18.2,6000.0,18.18,18.21,18.18,18.2,6000.0
2005-12-08 09:30:00,18.14,18.21,18.11,18.21,6000.0,18.14,18.21,18.11,18.21,6000.0
2005-12-08 09:40:00,18.21,18.21,18.21,18.21,400.0,18.21,18.21,18.21,18.21,400.0
2005-12-08 09:50:00,18.16,18.16,18.16,18.16,1200.0,18.16,18.16,18.16,18.16,1200.0
2005-12-08 10:00:00,18.16,18.16,18.16,18.16,0.0,18.16,18.16,18.16,18.16,0.0
2005-12-08 10:10:00,18.18,18.2,18.18,18.19,7600.0,18.18,18.2,18.18,18.19,7600.0
2005-12-08 10:20:00,18.19,18.2,18.16,18.17,9200.0,18.19,18.2,18.16,18.17,9200.0
2005-12-08 10:30:00,18.17,18.17,18.17,18.17,1200.0,18.17,18.17,18.17,18.17,1200.0
2005-12-08 10:40:00,18.17,18.21,18.13,18.18,20800.0,18.17,18.21,18.13,18.18,20800.0
2005-12-08 10:50:00,18.18,18.19,18.17,18.18,10000.0,18.18,18.19,18.17,18.18,10000.0
2005-12-08 11:00:00,18.16,18.19,18.15,18.18,10000.0,18.16,18.19,18.15,18.18,10000.0
2005-12-08 11:10:00,18.18,18.19,18.17,18.18,8000.0,18.18,18.19,18.17,18.18,8000.0
2005-12-08 11:20:00,18.17,18.17,18.16,18.17,1200.0,18.17,18.17,18.16,18.17,1200.0
2005-12-08 11:30:00,18.16,18.16,18.13,18.13,5600.0,18.16,18.16,18.13,18.13,5600.0
2005-12-08 11:40:00,18.14,18.16,18.13,18.14,14000.0,18.14,18.16,18.13,18.14,14000.0
2005-12-08 11:50:00,18.14,18.14,18.12,18.12,22000.0,18.14,18.14,18.12,18.12,22000.0
2005-12-08 12:00:00,18.14,18.16,18.13,18.16,4000.0,18.14,18.16,18.13,18.16,4000.0
2005-12-08 12:10:00,18.15,18.16,18.15,18.16,8400.0,18.15,18.16,18.15,18.16,8400.0
2005-12-08 12:20:00,18.16,18.18,18.15,18.15,12000.0,18.16,18.18,18.15,18.15,12000.0
2005-12-08 12:30:00,18.15,18.16,18.13,18.13,9200.0,18.15,18.16,18.13,18.13,9200.0
2005-12-08 12:40:00,18.14,18.17,18.14,18.16,5200.0,18.14,18.17,18.14,18.16,5200.0
2005-12-08 12:50:00,18.16,18.16,18.15,18.16,10000.0,18.16,18.16,18.15,18.16,10000.0
2005-12-08 13:00:00,18.17,18.17,18.16,18.16,3200.0,18.17,18.17,18.16,18.16,3200.0
2005-12-08 13:10:00,18.17,18.18,18.14,18.17,78800.0,18.17,18.18,18.14,18.17,78800.0
2005-12-08 13:20:00,18.18,18.2,18.14,18.18,16400.0,18.18,18.2,18.14,18.18,16400.0
2005-12-08 13:30:00,18.19,18.2,18.17,18.17,9600.0,18.19,18.2,18.17,18.17,9600.0
2005-12-08 13:40:00,18.19,18.2,18.18,18.2,13200.0,18.19,18.2,18.18,18.2,13200.0
2005-12-08 13:50:00,18.18,18.26,18.18,18.26,24800.0,18.18,18.26,18.18,18.26,24800.0
2005-12-08 14:00:00,18.26,18.27,18.23,18.27,37600.0,18.26,18.27,18.23,18.27,37600.0
2005-12-08 14:10:00,18.29,18.3,18.23,18.24,42000.0,18.29,18.3,18.23,18.24,42000.0
2005-12-08 14:20:00,18.22,18.22,18.05,18.06,49200.0,18.22,18.22,18.05,18.06,49200.0
2005-12-08 14:30:00,18.08,18.27,18.08,18.22,66800.0,18.08,18.27,18.08,18.22,66800.0
2005-12-08 14:40:00,18.24,18.26,18.19,18.23,55600.0,18.24,18.26,18.19,18.23,55600.0
2005-12-08 14:50:00,18.23,18.24,18.19,18.23,22400.0,18.23,18.24,18.19,18.23,22400.0
2005-12-08 15:00:00,18.23,18.25,18.18,18.22,75600.0,18.23,18.25,18.18,18.22,75600.0
2005-12-08 15:10:00,18.19,18.24,18.17,18.21,75600.0,18.19,18.24,18.17,18.21,75600.0
2005-12-08 15:20:00,18.21,18.26,18.21,18.25,39200.0,18.21,18.26,18.21,18.25,39200.0
2005-12-08 15:30:00,18.26,18.3,18.25,18.29,14800.0,18.26,18.3,18.25,18.29,14800.0
2005-12-08 15:40:00,18.29,18.35,18.29,18.34,26400.0,18.29,18.35,18.29,18.34,26400.0
2005-12-08 15:50:00,18.35,18.4,18.34,18.4,81600.0,18.35,18.4,18.34,18.4,81600.0
2005-12-09 09:30:00,18.41,18.55,18.41,18.55,22000.0,18.41,18.55,18.41,18.55,22000.0
2005-12-09 09:40:00,18.53,18.55,18.5,18.52,8400.0,18.53,18.55,18.5,18.52,8400.0
2005-12-09 09:50:00,18.52,18.56,18.52,18.56,17600.0,18.52,18.56,18.52,18.56,17600.0
2005-12-09 10:00:00,18.58,18.63,18.58,18.6,18000.0,18.58,18.63,18.58,18.6,18000.0
2005-12-09 10:10:00,18.63,18.79,18.63,18.68,59200.0,18.63,18.79,18.63,18.68,59200.0
2005-12-09 10:20:00,18.68,18.68,18.63,18.63,8400.0,18.68,18.68,18.63,18.63,8400.0
2005-12-09 10:30:00,18.61,18.64,18.61,18.62,43600.0,18.61,18.64,18.61,18.62,43600.0
2005-12-09 10:40:00,18.62,18.71,18.62,18.68,22400.0,18.62,18.71,18.62,18.68,22400.0
2005-12-09 10:50:00,18.7,18.72,18.7,18.72,15200.0,18.7,18.72,18.7,18.72,15200.0
2005-12-09 11:00:00,18.73,18.73,18.71,18.73,12800.0,18.73,18.73,18.71,18.73,12800.0
2005-12-09 11:10:00,18.72,18.72,18.7,18.72,8800.0,18.72,18.72,18.7,18.72,8800.0
2005-12-09 11:20:00,18.7,18.7,18.64,18.64,14800.0,18.7,18.7,18.64,18.64,14800.0
2005-12-09 11:30:00,18.66,18.66,18.62,18.65,20400.0,18.66,18.66,18.62,18.65,20400.0
2005-12-09 11:40:00,18.67,18.67,18.6,18.6,9200.0,18.67,18.67,18.6,18.6,9200.0
2005-12-09 11:50:00,18.62,18.65,18.62,18.63,12800.0,18.62,18.65,18.62,18.63,12800.0
2005-12-09 12:00:00,18.63,18.63,18.63,18.63,1600.0,18.63,18.63,18.63,18.63,1600.0
2005-12-09 12:10:00,18.65,18.65,18.64,18.64,1600.0,18.65,18.65,18.64,18.64,1600.0
2005-12-09 12:20:00,18.61,18.64,18.61,18.64,4800.0,18.61,18.64,18.61,18.64,4800.0
2005-12-09 12:30:00,18.62,18.62,18.6,18.6,1600.0,18.62,18.62,18.6,18.6,1600.0
2005-12-09 12:40:00,18.63,18.63,18.59,18.59,3200.0,18.63,18.63,18.59,18.59,3200.0
2005-12-09 12:50:00,18.63,18.64,18.61,18.61,11600.0,18.63,18.64,18.61,18.61,11600.0
2005-12-09 13:00:00,18.63,18.64,18.63,18.63,12000.0,18.63,18.64,18.63,18.63,12000.0
2005-12-09 13:10:00,18.64,18.65,18.63,18.65,13200.0,18.64,18.65,18.63,18.65,13200.0
2005-12-09 13:20:00,18.65,18.65,18.62,18.63,6400.0,18.65,18.65,18.62,18.63,6400.0
2005-12-09 13:30:00,18.63,18.65,18.61,18.61,22000.0,18.63,18.65,18.61,18.61,22000.0
2005-12-09 13:40:00,18.6,18.64,18.6,18.63,3600.0,18.6,18.64,18.6,18.63,3600.0
2005-12-09 13:50:00,18.6,18.64,18.6,18.61,8400.0,18.6,18.64,18.6,18.61,8400.0
2005-12-09 14:00:00,18.63,18.63,18.62,18.62,1600.0,18.63,18.63,18.62,18.62,1600.0
2005-12-09 14:10:00,18.63,18.63,18.6,18.61,8800.0,18.63,18.63,18.6,18.61,8800.0
2005-12-09 14:20:00,18.61,18.61,18.6,18.6,7200.0,18.61,18.61,18.6,18.6,7200.0
2005-12-09 14:30:00,18.61,18.62,18.6,18.6,5200.0,18.61,18.62,18.6,18.6,5200.0
2005-12-09 14:40:00,18.6,18.61,18.58,18.6,22000.0,18.6,18.61,18.58,18.6,22000.0
2005-12-09 14:50:00,18.6,18.61,18.6,18.6,6000.0,18.6,18.61,18.6,18.6,6000.0
2005-12-09 15:00:00,18.61,18.61,18.59,18.59,6800.0,18.61,18.61,18.59,18.59,6800.0
2005-12-09 15:10:00,18.59,18.61,18.58,18.59,8000.0,18.59,18.61,18.58,18.59,8000.0
2005-12-09 15:20:00,18.59,18.6,18.58,18.58,4800.0,18.59,18.6,18.58,18.58,4800.0
2005-12-09 15:30:00,18.58,18.83,18.56,18.56,22000.0,18.58,18.83,18.56,18.56,22000.0
2005-12-09 15:40:00,18.56,18.56,18.52,18.52,15600.0,18.56,18.56,18.52,18.52,15600.0
2005-12-09 15:50:00,18.52,18.54,18.52,18.53,29600.0,18.52,18.54,18.52,18.53,29600.0
2005-12-12 09:30:00,18.49,18.55,18.48,18.55,8400.0,18.49,18.55,18.48,18.55,8400.0
2005-12-12 09:40:00,18.56,18.56,18.52,18.53,19200.0,18.56,18.56,18.52,18.53,19200.0
2005-12-12 09:50:00,18.53,18.53,18.51,18.51,4000.0,18.53,18.53,18.51,18.51,4000.0
2005-12-12 10:00:00,18.5,18.52,18.5,18.52,1600.0,18.5,18.52,18.5,18.52,1600.0
2005-12-12 10:10:00,18.53,18.53,18.52,18.52,4400.0,18.53,18.53,18.52,18.52,4400.0
2005-12-12 10:20:00,18.52,18.52,18.46,18.46,11600.0,18.52,18.52,18.46,18.46,11600.0
2005-12-12 10:30:00,18.46,18.46,18.4,18.43,14000.0,18.46,18.46,18.4,18.43,14000.0
2005-12-12 10:40:00,18.44,18.5,18.41,18.48,26000.0,18.44,18.5,18.41,18.48,26000.0
2005-12-12 10:50:00,18.49,18.74,18.48,18.49,24400.0,18.49,18.74,18.48,18.49,24400.0
2005-12-12 11:00:00,18.49,18.49,18.49,18.49,2800.0,18.49,18.49,18.49,18.49,2800.0
2005-12-12 11:10:00,18.5,18.51,18.49,18.49,5200.0,18.5,18.51,18.49,18.49,5200.0
2005-12-12 11:20:00,18.5,18.51,18.49,18.51,8400.0,18.5,18.51,18.49,18.51,8400.0
2005-12-12 11:30:00,18.51,18.53,18.48,18.5,4400.0,18.51,18.53,18.48,18.5,4400.0
2005-12-12 11:40:00,18.5,18.5,18.5,18.5,2400.0,18.5,18.5,18.5,18.5,2400.0
2005-12-12 11:50:00,18.48,18.5,18.48,18.49,1600.0,18.48,18.5,18.48,18.49,1600.0
2005-12-12 12:00:00,18.49,18.56,18.49,18.56,4800.0,18.49,18.56,18.49,18.56,4800.0
2005-12-12 12:10:00,18.49,18.5,18.49,18.49,5600.0,18.49,18.5,18.49,18.49,5600.0
2005-12-12 12:20:00,18.5,18.52,18.5,18.52,2000.0,18.5,18.52,18.5,18.52,2000.0
2005-12-12 12:30:00,18.52,18.55,18.51,18.53,6800.0,18.52,18.55,18.51,18.53,6800.0
2005-12-12 12:40:00,18.53,18.53,18.53,18.53,800.0,18.53,18.53,18.53,18.53,800.0
2005-12-12 12:50:00,18.53,18.53,18.53,18.53,0.0,18.53,18.53,18.53,18.53,0.0
2005-12-12 13:00:00,18.53,18.53,18.47,18.49,9600.0,18.53,18.53,18.47,18.49,9600.0
2005-12-12 13:10:00,18.47,18.47,18.46,18.46,4000.0,18.47,18.47,18.46,18.46,4000.0
2005-12-12 13:20:00,18.48,18.49,18.48,18.48,6000.0,18.48,18.49,18.48,18.48,6000.0
2005-12-12 13:30:00,18.48,18.49,18.48,18.49,1200.0,18.48,18.49,18.48,18.49,1200.0
2005-12-12 13:40:00,18.48,18.51,18.48,18.51,4400.0,18.48,18.51,18.48,18.51,4400.0
2005-12-12 13:50:00,18.51,18.51,18.51,18.51,800.0,18.51,18.51,18.51,18.51,800.0
2005-12-12 14:00:00,18.53,18.54,18.5,18.52,16000.0,18.53,18.54,18.5,18.52,16000.0
2005-12-12 14:10:00,18.49,18.5,18.49,18.5,1200.0,18.49,18.5,18.49,18.5,1200.0
2005-12-12 14:20:00,18.5,18.5,18.47,18.47,1200.0,18.5,18.5,18.47,18.47,1200.0
2005-12-12 14:30:00,18.49,18.52,18.49,18.52,4400.0,18.49,18.52,18.49,18.52,4400.0
2005-12-12 14:40:00,18.51,18.51,18.5,18.5,10800.0,18.51,18.51,18.5,18.5,10800.0
2005-12-12 14:50:00,18.51,18.51,18.46,18.49,9600.0,18.51,18.51,18.46,18.49,9600.0
2005-12-12 15:00:00,18.5,18.5,18.49,18.5,4000.0,18.5,18.5,18.49,18.5,4000.0
2005-12-12 15:10:00,18.5,18.5,18.49,18.49,2800.0,18.5,18.5,18.49,18.49,2800.0
2005-12-12 15:20:00,18.53,18.53,18.5,18.5,6000.0,18.53,18.53,18.5,18.5,6000.0
2005-12-12 15:30:00,18.49,18.5,18.48,18.49,8000.0,18.49,18.5,18.48,18.49,8000.0
2005-12-12 15:40:00,18.49,18.51,18.49,18.5,29600.0,18.49,18.51,18.49,18.5,29600.0
2005-12-12 15:50:00,18.5,18.53,18.5,18.52,9600.0,18.5,18.53,18.5,18.52,9600.0
2005-12-13 09:30:00,18.53,18.53,18.53,18.53,9600.0,18.53,18.53,18.53,18.53,9600.0
2005-12-13 09:40:00,18.5,18.5,18.47,18.48,8800.0,18.5,18.5,18.47,18.48,8800.0
2005-12-13 09:50:00,18.44,18.44,18.44,18.44,1600.0,18.44,18.44,18.44,18.44,1600.0
2005-12-13 10:00:00,18.44,18.48,18.44,18.48,9200.0,18.44,18.48,18.44,18.48,9200.0
2005-12-13 10:10:00,18.43,18.44,18.43,18.43,1200.0,18.43,18.44,18.43,18.43,1200.0
2005-12-13 10:20:00,18.44,18.46,18.44,18.44,2000.0,18.44,18.46,18.44,18.44,2000.0
2005-12-13 10:30:00,18.43,18.45,18.42,18.42,7200.0,18.43,18.45,18.42,18.42,7200.0
2005-12-13 10:40:00,18.43,18.46,18.42,18.46,2000.0,18.43,18.46,18.42,18.46,2000.0
2005-12-13 10:50:00,18.44,18.46,18.44,18.46,1200.0,18.44,18.46,18.44,18.46,1200.0
2005-12-13 11:00:00,18.43,18.44,18.43,18.44,1600.0,18.43,18.44,18.43,18.44,1600.0
2005-12-13 11:10:00,18.44,18.45,18.43,18.44,1600.0,18.44,18.45,18.43,18.44,1600.0
2005-12-13 11:20:00,18.45,18.49,18.45,18.48,6000.0,18.45,18.49,18.45,18.48,6000.0
2005-12-13 11:30:00,18.48,18.49,18.48,18.48,5600.0,18.48,18.49,18.48,18.48,5600.0
2005-12-13 11:40:00,18.47,18.47,18.46,18.47,3600.0,18.47,18.47,18.46,18.47,3600.0
2005-12-13 11:50:00,18.48,18.48,18.46,18.47,2800.0,18.48,18.48,18.46,18.47,2800.0
2005-12-13 12:00:00,18.46,18.46,18.43,18.44,9600.0,18.46,18.46,18.43,18.44,9600.0
2005-12-13 12:10:00,18.43,18.43,18.43,18.43,400.0,18.43,18.43,18.43,18.43,400.0
2005-12-13 12:20:00,18.45,18.45,18.42,18.42,800.0,18.45,18.45,18.42,18.42,800.0
2005-12-13 12:30:00,18.42,18.43,18.41,18.41,9600.0,18.42,18.43,18.41,18.41,9600.0
2005-12-13 12:40:00,18.43,18.47,18.43,18.47,2800.0,18.43,18.47,18.43,18.47,2800.0
2005-12-13 12:50:00,18.46,18.47,18.46,18.47,3600.0,18.46,18.47,18.46,18.47,3600.0
2005-12-13 13:00:00,18.46,18.46,18.42,18.42,4000.0,18.46,18.46,18.42,18.42,4000.0
2005-12-13 13:10:00,18.41,18.45,18.4,18.45,4000.0,18.41,18.45,18.4,18.45,4000.0
2005-12-13 13:20:00,18.43,18.48,18.43,18.45,4400.0,18.43,18.48,18.43,18.45,4400.0
2005-12-13 13:30:00,18.45,18.45,18.43,18.43,5600.0,18.45,18.45,18.43,18.43,5600.0
2005-12-13 13:40:00,18.43,18.44,18.39,18.39,3600.0,18.43,18.44,18.39,18.39,3600.0
2005-12-13 13:50:00,18.43,18.45,18.39,18.39,20400.0,18.43,18.45,18.39,18.39,20400.0
2005-12-13 14:00:00,18.37,18.42,18.37,18.42,8400.0,18.37,18.42,18.37,18.42,8400.0
2005-12-13 14:10:00,18.4,18.44,18.4,18.44,2400.0,18.4,18.44,18.4,18.44,2400.0
2005-12-13 14:20:00,18.45,18.48,18.45,18.47,2000.0,18.45,18.48,18.45,18.47,2000.0
2005-12-13 14:30:00,18.47,18.5,18.47,18.49,10000.0,18.47,18.5,18.47,18.49,10000.0
2005-12-13 14:40:00,18.49,18.49,18.47,18.47,5600.0,18.49,18.49,18.47,18.47,5600.0
2005-12-13 14:50:00,18.49,18.5,18.48,18.5,6800.0,18.49,18.5,18.48,18.5,6800.0
2005-12-13 15:00:00,18.49,18.49,18.42,18.45,13200.0,18.49,18.49,18.42,18.45,13200.0
2005-12-13 15:10:00,18.45,18.47,18.45,18.47,2800.0,18.45,18.47,18.45,18.47,2800.0
2005-12-13 15:20:00,18.47,18.47,18.42,18.42,8400.0,18.47,18.47,18.42,18.42,8400.0
2005-12-13 15:30:00,18.42,18.46,18.42,18.45,13200.0,18.42,18.46,18.42,18.45,13200.0
2005-12-13 15:40:00,18.46,18.46,18.44,18.45,15200.0,18.46,18.46,18.44,18.45,15200.0
2005-12-13 15:50:00,18.45,18.46,18.43,18.46,5600.0,18.45,18.46,18.43,18.46,5600.0
2005-12-14 09:30:00,18.48,18.48,18.46,18.46,11600.0,18.48,18.48,18.46,18.46,11600.0
2005-12-14 09:40:00,18.49,18.56,18.48,18.48,7200.0,18.49,18.56,18.48,18.48,7200.0
2005-12-14 09:50:00,18.48,18.5,18.48,18.5,1200.0,18.48,18.5,18.48,18.5,1200.0
2005-12-14 10:00:00,18.5,18.51,18.48,18.49,8400.0,18.5,18.51,18.48,18.49,8400.0
2005-12-14 10:10:00,18.49,18.49,18.48,18.49,4400.0,18.49,18.49,18.48,18.49,4400.0
2005-12-14 10:20:00,18.5,18.5,18.4,18.43,18800.0,18.5,18.5,18.4,18.43,18800.0
2005-12-14 10:30:00,18.45,18.49,18.4,18.49,14800.0,18.45,18.49,18.4,18.49,14800.0
2005-12-14 10:40:00,18.46,18.51,18.46,18.5,10800.0,18.46,18.51,18.46,18.5,10800.0
2005-12-14 10:50:00,18.5,18.5,18.5,18.5,4000.0,18.5,18.5,18.5,18.5,4000.0
2005-12-14 11:00:00,18.48,18.48,18.43,18.43,1600.0,18.48,18.48,18.43,18.43,1600.0
2005-12-14 11:10:00,18.45,18.47,18.45,18.47,4000.0,18.45,18.47,18.45,18.47,4000.0
2005-12-14 11:20:00,18.47,18.47,18.4,18.45,10800.0,18.47,18.47,18.4,18.45,10800.0
2005-12-14 11:30:00,18.43,18.48,18.4,18.45,10400.0,18.43,18.48,18.4,18.45,10400.0
2005-12-14 11:40:00,18.45,18.46,18.45,18.46,800.0,18.45,18.46,18.45,18.46,800.0
2005-12-14 11:50:00,18.45,18.46,18.4,18.4,5200.0,18.45,18.46,18.4,18.4,5200.0
2005-12-14 12:00:00,18.41,18.42,18.41,18.42,3600.0,18.41,18.42,18.41,18.42,3600.0
2005-12-14 12:10:00,18.43,18.44,18.4,18.42,6800.0,18.43,18.44,18.4,18.42,6800.0
2005-12-14 12:20:00,18.48,18.48,18.41,18.41,32800.0,18.48,18.48,18.41,18.41,32800.0
2005-12-14 12:30:00,18.45,18.48,18.45,18.48,4800.0,18.45,18.48,18.45,18.48,4800.0
2005-12-14 12:40:00,18.5,18.5,18.47,18.5,5200.0,18.5,18.5,18.47,18.5,5200.0
2005-12-14 12:50:00,18.51,18.51,18.48,18.48,9600.0,18.51,18.51,18.48,18.48,9600.0
2005-12-14 13:00:00,18.49,18.5,18.43,18.44,8400.0,18.49,18.5,18.43,18.44,8400.0
2005-12-14 13:10:00,18.45,18.49,18.45,18.47,10000.0,18.45,18.49,18.45,18.47,10000.0
2005-12-14 13:20:00,18.47,18.47,18.47,18.47,0.0,18.47,18.47,18.47,18.47,0.0
2005-12-14 13:30:00,18.5,18.5,18.48,18.48,1600.0,18.5,18.5,18.48,18.48,1600.0
2005-12-14 13:40:00,18.46,18.46,18.46,18.46,400.0,18.46,18.46,18.46,18.46,400.0
2005-12-14 13:50:00,18.47,18.47,18.47,18.47,400.0,18.47,18.47,18.47,18.47,400.0
2005-12-14 14:00:00,18.48,18.49,18.48,18.49,3200.0,18.48,18.49,18.48,18.49,3200.0
2005-12-14 14:10:00,18.48,18.48,18.45,18.45,3200.0,18.48,18.48,18.45,18.45,3200.0
2005-12-14 14:20:00,18.44,18.47,18.43,18.43,6800.0,18.44,18.47,18.43,18.43,6800.0
2005-12-14 14:30:00,18.45,18.49,18.43,18.46,26800.0,18.45,18.49,18.43,18.46,26800.0
2005-12-14 14:40:00,18.46,18.46,18.46,18.46,2400.0,18.46,18.46,18.46,18.46,2400.0
2005-12-14 14:50:00,18.45,18.46,18.44,18.44,2000.0,18.45,18.46,18.44,18.44,2000.0
2005-12-14 15:00:00,18.44,18.46,18.43,18.45,29200.0,18.44,18.46,18.43,18.45,29200.0
2005-12-14 15:10:00,18.45,18.48,18.45,18.46,12800.0,18.45,18.48,18.45,18.46,12800.0
2005-12-14 15:20:00,18.48,18.48,18.47,18.48,6400.0,18.48,18.48,18.47,18.48,6400.0
2005-12-14 15:30:00,18.47,18.48,18.41,18.41,10800.0,18.47,18.48,18.41,18.41,10800.0
2005-12-14 15:40:00,18.43,18.43,18.42,18.42,10400.0,18.43,18.43,18.42,18.42,10400.0
2005-12-14 15:50:00,18.42,18.47,18.42,18.42,28400.0,18.42,18.47,18.42,18.42,28400.0
2005-12-15 09:30:00,18.34,18.54,18.34,18.52,26000.0,18.34,18.54,18.34,18.52,26000.0
2005-12-15 09:40:00,18.49,18.49,18.48,18.49,3600.0,18.49,18.49,18.48,18.49,3600.0
2005-12-15 09:50:00,18.47,18.47,18.34,18.34,2000.0,18.47,18.47,18.34,18.34,2000.0
2005-12-15 10:00:00,18.37,18.43,18.31,18.31,9200.0,18.37,18.43,18.31,18.31,9200.0
2005-12-15 10:10:00,18.31,18.31,18.22,18.23,4400.0,18.31,18.31,18.22,18.23,4400.0
2005-12-15 10:20:00,18.22,18.27,18.22,18.26,4800.0,18.22,18.27,18.22,18.26,4800.0
2005-12-15 10:30:00,18.29,18.31,18.22,18.23,13600.0,18.29,18.31,18.22,18.23,13600.0
2005-12-15 10:40:00,18.28,18.31,18.25,18.29,8800.0,18.28,18.31,18.25,18.29,8800.0
2005-12-15 10:50:00,18.32,18.32,18.28,18.28,2000.0,18.32,18.32,18.28,18.28,2000.0
2005-12-15 11:00:00,18.28,18.29,18.23,18.29,4400.0,18.28,18.29,18.23,18.29,4400.0
2005-12-15 11:10:00,18.29,18.34,18.29,18.34,5600.0,18.29,18.34,18.29,18.34,5600.0
2005-12-15 11:20:00,18.36,18.38,18.33,18.34,2800.0,18.36,18.38,18.33,18.34,2800.0
2005-12-15 11:30:00,18.3,18.42,18.3,18.42,4400.0,18.3,18.42,18.3,18.42,4400.0
2005-12-15 11:40:00,18.43,18.46,18.42,18.44,9200.0,18.43,18.46,18.42,18.44,9200.0
2005-12-15 11:50:00,18.44,18.44,18.44,18.44,800.0,18.44,18.44,18.44,18.44,800.0
2005-12-15 12:00:00,18.45,18.45,18.43,18.44,2800.0,18.45,18.45,18.43,18.44,2800.0
2005-12-15 12:10:00,18.44,18.44,18.44,18.44,1200.0,18.44,18.44,18.44,18.44,1200.0
2005-12-15 12:20:00,18.44,18.46,18.44,18.46,2000.0,18.44,18.46,18.44,18.46,2000.0
2005-12-15 12:30:00,18.44,18.48,18.44,18.48,3200.0,18.44,18.48,18.44,18.48,3200.0
2005-12-15 12:40:00,18.47,18.49,18.47,18.49,1600.0,18.47,18.49,18.47,18.49,1600.0
2005-12-15 12:50:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2005-12-15 13:00:00,18.42,18.43,18.39,18.41,27200.0,18.42,18.43,18.39,18.41,27200.0
2005-12-15 13:10:00,18.4,18.4,18.4,18.4,400.0,18.4,18.4,18.4,18.4,400.0
2005-12-15 13:20:00,18.4,18.43,18.4,18.42,13600.0,18.4,18.43,18.4,18.42,13600.0
2005-12-15 13:30:00,18.43,18.46,18.43,18.46,8000.0,18.43,18.46,18.43,18.46,8000.0
2005-12-15 13:40:00,18.47,18.48,18.47,18.48,1200.0,18.47,18.48,18.47,18.48,1200.0
2005-12-15 13:50:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2005-12-15 14:00:00,18.49,18.49,18.47,18.47,3600.0,18.49,18.49,18.47,18.47,3600.0
2005-12-15 14:10:00,18.44,18.45,18.44,18.45,800.0,18.44,18.45,18.44,18.45,800.0
2005-12-15 14:20:00,18.41,18.43,18.41,18.43,4800.0,18.41,18.43,18.41,18.43,4800.0
2005-12-15 14:30:00,18.42,18.43,18.42,18.43,1600.0,18.42,18.43,18.42,18.43,1600.0
2005-12-15 14:40:00,18.46,18.49,18.4,18.4,37200.0,18.46,18.49,18.4,18.4,37200.0
2005-12-15 14:50:00,18.4,18.43,18.38,18.4,1600.0,18.4,18.43,18.38,18.4,1600.0
2005-12-15 15:00:00,18.4,18.45,18.4,18.45,14400.0,18.4,18.45,18.4,18.45,14400.0
2005-12-15 15:10:00,18.45,18.48,18.44,18.48,6000.0,18.45,18.48,18.44,18.48,6000.0
2005-12-15 15:20:00,18.48,18.49,18.43,18.49,18800.0,18.48,18.49,18.43,18.49,18800.0
2005-12-15 15:30:00,18.47,18.49,18.47,18.49,5200.0,18.47,18.49,18.47,18.49,5200.0
2005-12-15 15:40:00,18.48,18.49,18.46,18.47,9200.0,18.48,18.49,18.46,18.47,9200.0
2005-12-15 15:50:00,18.47,18.51,18.46,18.49,23200.0,18.47,18.51,18.46,18.49,23200.0
2005-12-16 09:30:00,18.66,18.68,18.59,18.67,20800.0,18.66,18.68,18.59,18.67,20800.0
2005-12-16 09:40:00,18.62,18.62,18.58,18.59,8800.0,18.62,18.62,18.58,18.59,8800.0
2005-12-16 09:50:00,18.57,18.6,18.57,18.6,7600.0,18.57,18.6,18.57,18.6,7600.0
2005-12-16 10:00:00,18.56,18.58,18.55,18.58,6800.0,18.56,18.58,18.55,18.58,6800.0
2005-12-16 10:10:00,18.57,18.57,18.56,18.57,4000.0,18.57,18.57,18.56,18.57,4000.0
2005-12-16 10:20:00,18.57,18.57,18.52,18.55,2400.0,18.57,18.57,18.52,18.55,2400.0
2005-12-16 10:30:00,18.55,18.55,18.53,18.54,7600.0,18.55,18.55,18.53,18.54,7600.0
2005-12-16 10:40:00,18.56,18.6,18.56,18.6,6400.0,18.56,18.6,18.56,18.6,6400.0
2005-12-16 10:50:00,18.56,18.56,18.56,18.56,800.0,18.56,18.56,18.56,18.56,800.0
2005-12-16 11:00:00,18.57,18.61,18.57,18.61,2400.0,18.57,18.61,18.57,18.61,2400.0
2005-12-16 11:10:00,18.63,18.68,18.63,18.67,3200.0,18.63,18.68,18.63,18.67,3200.0
2005-12-16 11:20:00,18.63,18.66,18.63,18.66,1200.0,18.63,18.66,18.63,18.66,1200.0
2005-12-16 11:30:00,18.61,18.61,18.61,18.61,400.0,18.61,18.61,18.61,18.61,400.0
2005-12-16 11:40:00,18.6,18.6,18.54,18.55,19600.0,18.6,18.6,18.54,18.55,19600.0
2005-12-16 11:50:00,18.54,18.55,18.54,18.55,10800.0,18.54,18.55,18.54,18.55,10800.0
2005-12-16 12:00:00,18.56,18.59,18.55,18.59,16000.0,18.56,18.59,18.55,18.59,16000.0
2005-12-16 12:10:00,18.58,18.6,18.58,18.6,1200.0,18.58,18.6,18.58,18.6,1200.0
2005-12-16 12:20:00,18.6,18.6,18.55,18.55,2000.0,18.6,18.6,18.55,18.55,2000.0
2005-12-16 12:30:00,18.58,18.58,18.55,18.55,800.0,18.58,18.58,18.55,18.55,800.0
2005-12-16 12:40:00,18.54,18.54,18.53,18.53,800.0,18.54,18.54,18.53,18.53,800.0
2005-12-16 12:50:00,18.54,18.58,18.54,18.54,17600.0,18.54,18.58,18.54,18.54,17600.0
2005-12-16 13:00:00,18.54,18.54,18.54,18.54,800.0,18.54,18.54,18.54,18.54,800.0
2005-12-16 13:10:00,18.54,18.57,18.54,18.57,4400.0,18.54,18.57,18.54,18.57,4400.0
2005-12-16 13:20:00,18.58,18.58,18.54,18.57,2800.0,18.58,18.58,18.54,18.57,2800.0
2005-12-16 13:30:00,18.57,18.57,18.57,18.57,0.0,18.57,18.57,18.57,18.57,0.0
2005-12-16 13:40:00,18.55,18.56,18.55,18.56,800.0,18.55,18.56,18.55,18.56,800.0
2005-12-16 13:50:00,18.56,18.56,18.56,18.56,0.0,18.56,18.56,18.56,18.56,0.0
2005-12-16 14:00:00,18.57,18.58,18.57,18.58,3200.0,18.57,18.58,18.57,18.58,3200.0
2005-12-16 14:10:00,18.58,18.58,18.58,18.58,800.0,18.58,18.58,18.58,18.58,800.0
2005-12-16 14:20:00,18.59,18.63,18.59,18.63,2800.0,18.59,18.63,18.59,18.63,2800.0
2005-12-16 14:30:00,18.62,18.62,18.59,18.59,3600.0,18.62,18.62,18.59,18.59,3600.0
2005-12-16 14:40:00,18.61,18.62,18.6,18.62,3200.0,18.61,18.62,18.6,18.62,3200.0
2005-12-16 14:50:00,18.6,18.6,18.57,18.57,8800.0,18.6,18.6,18.57,18.57,8800.0
2005-12-16 15:00:00,18.57,18.57,18.55,18.55,22800.0,18.57,18.57,18.55,18.55,22800.0
2005-12-16 15:10:00,18.55,18.55,18.48,18.5,16000.0,18.55,18.55,18.48,18.5,16000.0
2005-12-16 15:20:00,18.47,18.48,18.44,18.46,18800.0,18.47,18.48,18.44,18.46,18800.0
2005-12-16 15:30:00,18.46,18.47,18.43,18.46,11200.0,18.46,18.47,18.43,18.46,11200.0
2005-12-16 15:40:00,18.45,18.46,18.43,18.45,20400.0,18.45,18.46,18.43,18.45,20400.0
2005-12-16 15:50:00,18.44,18.46,18.39,18.39,32400.0,18.44,18.46,18.39,18.39,32400.0
2005-12-19 09:30:00,18.44,18.47,18.38,18.47,21200.0,18.44,18.47,18.38,18.47,21200.0
2005-12-19 09:40:00,18.46,18.46,18.35,18.35,5600.0,18.46,18.46,18.35,18.35,5600.0
2005-12-19 09:50:00,18.34,18.34,18.26,18.27,7600.0,18.34,18.34,18.26,18.27,7600.0
2005-12-19 10:00:00,18.27,18.32,18.26,18.3,12000.0,18.27,18.32,18.26,18.3,12000.0
2005-12-19 10:10:00,18.31,18.36,18.28,18.28,20400.0,18.31,18.36,18.28,18.28,20400.0
2005-12-19 10:20:00,18.28,18.28,18.19,18.22,10800.0,18.28,18.28,18.19,18.22,10800.0
2005-12-19 10:30:00,18.2,18.24,18.2,18.23,7200.0,18.2,18.24,18.2,18.23,7200.0
2005-12-19 10:40:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2005-12-19 10:50:00,18.25,18.25,18.22,18.22,800.0,18.25,18.25,18.22,18.22,800.0
2005-12-19 11:00:00,18.22,18.25,18.22,18.24,1600.0,18.22,18.25,18.22,18.24,1600.0
2005-12-19 11:10:00,18.26,18.27,18.25,18.26,34800.0,18.26,18.27,18.25,18.26,34800.0
2005-12-19 11:20:00,18.27,18.33,18.27,18.33,5200.0,18.27,18.33,18.27,18.33,5200.0
2005-12-19 11:30:00,18.3,18.33,18.29,18.29,18800.0,18.3,18.33,18.29,18.29,18800.0
2005-12-19 11:40:00,18.31,18.33,18.31,18.33,1600.0,18.31,18.33,18.31,18.33,1600.0
2005-12-19 11:50:00,18.32,18.32,18.32,18.32,400.0,18.32,18.32,18.32,18.32,400.0
2005-12-19 12:00:00,18.32,18.32,18.28,18.3,2400.0,18.32,18.32,18.28,18.3,2400.0
2005-12-19 12:10:00,18.3,18.3,18.3,18.3,4000.0,18.3,18.3,18.3,18.3,4000.0
2005-12-19 12:20:00,18.29,18.29,18.27,18.28,2000.0,18.29,18.29,18.27,18.28,2000.0
2005-12-19 12:30:00,18.28,18.28,18.25,18.26,2400.0,18.28,18.28,18.25,18.26,2400.0
2005-12-19 12:40:00,18.25,18.26,18.25,18.25,4000.0,18.25,18.26,18.25,18.25,4000.0
2005-12-19 12:50:00,18.25,18.29,18.25,18.28,2800.0,18.25,18.29,18.25,18.28,2800.0
2005-12-19 13:00:00,18.28,18.28,18.27,18.28,2400.0,18.28,18.28,18.27,18.28,2400.0
2005-12-19 13:10:00,18.28,18.28,18.27,18.27,7200.0,18.28,18.28,18.27,18.27,7200.0
2005-12-19 13:20:00,18.28,18.29,18.26,18.28,9200.0,18.28,18.29,18.26,18.28,9200.0
2005-12-19 13:30:00,18.28,18.28,18.25,18.25,2400.0,18.28,18.28,18.25,18.25,2400.0
2005-12-19 13:40:00,18.26,18.29,18.25,18.28,20800.0,18.26,18.29,18.25,18.28,20800.0
2005-12-19 13:50:00,18.27,18.29,18.27,18.27,17200.0,18.27,18.29,18.27,18.27,17200.0
2005-12-19 14:00:00,18.28,18.28,18.25,18.25,2000.0,18.28,18.28,18.25,18.25,2000.0
2005-12-19 14:10:00,18.27,18.28,18.25,18.25,13200.0,18.27,18.28,18.25,18.25,13200.0
2005-12-19 14:20:00,18.25,18.25,18.22,18.23,21600.0,18.25,18.25,18.22,18.23,21600.0
2005-12-19 14:30:00,18.22,18.25,18.22,18.24,22800.0,18.22,18.25,18.22,18.24,22800.0
2005-12-19 14:40:00,18.25,18.26,18.23,18.26,1200.0,18.25,18.26,18.23,18.26,1200.0
2005-12-19 14:50:00,18.27,18.28,18.27,18.27,61600.0,18.27,18.28,18.27,18.27,61600.0
2005-12-19 15:00:00,18.28,18.28,18.26,18.26,24000.0,18.28,18.28,18.26,18.26,24000.0
2005-12-19 15:10:00,18.25,18.26,18.25,18.25,25600.0,18.25,18.26,18.25,18.25,25600.0
2005-12-19 15:20:00,18.26,18.28,18.26,18.28,3200.0,18.26,18.28,18.26,18.28,3200.0
2005-12-19 15:30:00,18.27,18.28,18.27,18.28,11600.0,18.27,18.28,18.27,18.28,11600.0
2005-12-19 15:40:00,18.28,18.28,18.27,18.27,10000.0,18.28,18.28,18.27,18.27,10000.0
2005-12-19 15:50:00,18.27,18.27,18.23,18.23,44400.0,18.27,18.27,18.23,18.23,44400.0
2005-12-20 09:30:00,18.27,18.27,18.22,18.22,16400.0,18.27,18.27,18.22,18.22,16400.0
2005-12-20 09:40:00,18.22,18.22,18.21,18.21,16000.0,18.22,18.22,18.21,18.21,16000.0
2005-12-20 09:50:00,18.18,18.18,18.09,18.09,9200.0,18.18,18.18,18.09,18.09,9200.0
2005-12-20 10:00:00,18.08,18.1,18.08,18.09,11200.0,18.08,18.1,18.08,18.09,11200.0
2005-12-20 10:10:00,18.08,18.13,18.08,18.13,10400.0,18.08,18.13,18.08,18.13,10400.0
2005-12-20 10:20:00,18.14,18.14,18.11,18.13,6800.0,18.14,18.14,18.11,18.13,6800.0
2005-12-20 10:30:00,18.16,18.18,18.13,18.17,16800.0,18.16,18.18,18.13,18.17,16800.0
2005-12-20 10:40:00,18.17,18.17,18.11,18.11,9200.0,18.17,18.17,18.11,18.11,9200.0
2005-12-20 10:50:00,18.11,18.13,18.11,18.12,11600.0,18.11,18.13,18.11,18.12,11600.0
2005-12-20 11:00:00,18.12,18.12,18.12,18.12,0.0,18.12,18.12,18.12,18.12,0.0
2005-12-20 11:10:00,18.12,18.12,18.12,18.12,400.0,18.12,18.12,18.12,18.12,400.0
2005-12-20 11:20:00,18.13,18.14,18.12,18.14,1200.0,18.13,18.14,18.12,18.14,1200.0
2005-12-20 11:30:00,18.13,18.15,18.13,18.14,26400.0,18.13,18.15,18.13,18.14,26400.0
2005-12-20 11:40:00,18.14,18.15,18.14,18.15,2000.0,18.14,18.15,18.14,18.15,2000.0
2005-12-20 11:50:00,18.14,18.14,18.14,18.14,8000.0,18.14,18.14,18.14,18.14,8000.0
2005-12-20 12:00:00,18.14,18.14,18.14,18.14,400.0,18.14,18.14,18.14,18.14,400.0
2005-12-20 12:10:00,18.17,18.21,18.17,18.19,2800.0,18.17,18.21,18.17,18.19,2800.0
2005-12-20 12:20:00,18.19,18.19,18.18,18.18,7600.0,18.19,18.19,18.18,18.18,7600.0
2005-12-20 12:30:00,18.18,18.18,18.18,18.18,1600.0,18.18,18.18,18.18,18.18,1600.0
2005-12-20 12:40:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-20 12:50:00,18.18,18.18,18.18,18.18,1600.0,18.18,18.18,18.18,18.18,1600.0
2005-12-20 13:00:00,18.18,18.18,18.18,18.18,0.0,18.18,18.18,18.18,18.18,0.0
2005-12-20 13:10:00,18.19,18.21,18.19,18.19,12800.0,18.19,18.21,18.19,18.19,12800.0
2005-12-20 13:20:00,18.18,18.18,18.18,18.18,400.0,18.18,18.18,18.18,18.18,400.0
2005-12-20 13:30:00,18.19,18.21,18.19,18.21,5600.0,18.19,18.21,18.19,18.21,5600.0
2005-12-20 13:40:00,18.21,18.21,18.21,18.21,2000.0,18.21,18.21,18.21,18.21,2000.0
2005-12-20 13:50:00,18.21,18.21,18.21,18.21,3600.0,18.21,18.21,18.21,18.21,3600.0
2005-12-20 14:00:00,18.21,18.22,18.21,18.21,106000.0,18.21,18.22,18.21,18.21,106000.0
2005-12-20 14:10:00,18.21,18.21,18.21,18.21,2800.0,18.21,18.21,18.21,18.21,2800.0
2005-12-20 14:20:00,18.21,18.21,18.21,18.21,3200.0,18.21,18.21,18.21,18.21,3200.0
2005-12-20 14:30:00,18.21,18.21,18.2,18.2,32400.0,18.21,18.21,18.2,18.2,32400.0
2005-12-20 14:40:00,18.2,18.2,18.2,18.2,800.0,18.2,18.2,18.2,18.2,800.0
2005-12-20 14:50:00,18.2,18.2,18.2,18.2,1600.0,18.2,18.2,18.2,18.2,1600.0
2005-12-20 15:00:00,18.2,18.21,18.19,18.19,13200.0,18.2,18.21,18.19,18.19,13200.0
2005-12-20 15:10:00,18.18,18.18,18.15,18.16,3200.0,18.18,18.18,18.15,18.16,3200.0
2005-12-20 15:20:00,18.16,18.16,18.16,18.16,4000.0,18.16,18.16,18.16,18.16,4000.0
2005-12-20 15:30:00,18.15,18.15,18.09,18.09,17600.0,18.15,18.15,18.09,18.09,17600.0
2005-12-20 15:40:00,18.09,18.09,18.05,18.08,16800.0,18.09,18.09,18.05,18.08,16800.0
2005-12-20 15:50:00,18.05,18.07,18.0,18.02,89600.0,18.05,18.07,18.0,18.02,89600.0
2005-12-21 09:30:00,17.99,18.03,17.99,18.03,5200.0,17.99,18.03,17.99,18.03,5200.0
2005-12-21 09:40:00,18.03,18.18,18.03,18.16,20000.0,18.03,18.18,18.03,18.16,20000.0
2005-12-21 09:50:00,18.16,18.16,18.14,18.14,3200.0,18.16,18.16,18.14,18.14,3200.0
2005-12-21 10:00:00,18.16,18.17,18.16,18.17,6400.0,18.16,18.17,18.16,18.17,6400.0
2005-12-21 10:10:00,18.16,18.16,18.16,18.16,400.0,18.16,18.16,18.16,18.16,400.0
2005-12-21 10:20:00,18.16,18.16,18.16,18.16,6400.0,18.16,18.16,18.16,18.16,6400.0
2005-12-21 10:30:00,18.16,18.22,18.16,18.21,4400.0,18.16,18.22,18.16,18.21,4400.0
2005-12-21 10:40:00,18.2,18.2,18.17,18.17,2400.0,18.2,18.2,18.17,18.17,2400.0
2005-12-21 10:50:00,18.17,18.17,18.14,18.14,7200.0,18.17,18.17,18.14,18.14,7200.0
2005-12-21 11:00:00,18.11,18.13,18.09,18.1,10800.0,18.11,18.13,18.09,18.1,10800.0
2005-12-21 11:10:00,18.1,18.11,18.09,18.09,4400.0,18.1,18.11,18.09,18.09,4400.0
2005-12-21 11:20:00,18.09,18.09,18.06,18.09,14400.0,18.09,18.09,18.06,18.09,14400.0
2005-12-21 11:30:00,18.11,18.12,18.11,18.11,12000.0,18.11,18.12,18.11,18.11,12000.0
2005-12-21 11:40:00,18.1,18.1,18.09,18.09,10000.0,18.1,18.1,18.09,18.09,10000.0
2005-12-21 11:50:00,18.1,18.11,18.06,18.07,10000.0,18.1,18.11,18.06,18.07,10000.0
2005-12-21 12:00:00,18.05,18.08,18.05,18.06,12800.0,18.05,18.08,18.05,18.06,12800.0
2005-12-21 12:10:00,18.07,18.09,18.06,18.08,7600.0,18.07,18.09,18.06,18.08,7600.0
2005-12-21 12:20:00,18.08,18.08,18.08,18.08,0.0,18.08,18.08,18.08,18.08,0.0
2005-12-21 12:30:00,18.08,18.08,18.06,18.06,8000.0,18.08,18.08,18.06,18.06,8000.0
2005-12-21 12:40:00,18.07,18.08,18.06,18.08,3600.0,18.07,18.08,18.06,18.08,3600.0
2005-12-21 12:50:00,18.07,18.07,18.07,18.07,800.0,18.07,18.07,18.07,18.07,800.0
2005-12-21 13:00:00,18.07,18.07,18.07,18.07,0.0,18.07,18.07,18.07,18.07,0.0
2005-12-21 13:10:00,18.06,18.06,18.05,18.05,2000.0,18.06,18.06,18.05,18.05,2000.0
2005-12-21 13:20:00,18.04,18.07,18.02,18.04,37600.0,18.04,18.07,18.02,18.04,37600.0
2005-12-21 13:30:00,18.04,18.05,18.0,18.0,8800.0,18.04,18.05,18.0,18.0,8800.0
2005-12-21 13:40:00,18.01,18.08,18.01,18.08,8400.0,18.01,18.08,18.01,18.08,8400.0
2005-12-21 13:50:00,18.09,18.11,18.09,18.11,8000.0,18.09,18.11,18.09,18.11,8000.0
2005-12-21 14:00:00,18.11,18.11,18.07,18.07,7200.0,18.11,18.11,18.07,18.07,7200.0
2005-12-21 14:10:00,18.07,18.07,18.03,18.03,2800.0,18.07,18.07,18.03,18.03,2800.0
2005-12-21 14:20:00,18.03,18.05,18.01,18.02,8400.0,18.03,18.05,18.01,18.02,8400.0
2005-12-21 14:30:00,18.04,18.06,18.04,18.05,7600.0,18.04,18.06,18.04,18.05,7600.0
2005-12-21 14:40:00,18.05,18.06,18.01,18.01,5600.0,18.05,18.06,18.01,18.01,5600.0
2005-12-21 14:50:00,18.01,18.03,17.98,18.02,7200.0,18.01,18.03,17.98,18.02,7200.0
2005-12-21 15:00:00,18.0,18.0,17.98,17.98,4000.0,18.0,18.0,17.98,17.98,4000.0
2005-12-21 15:10:00,18.0,18.02,18.0,18.01,4400.0,18.0,18.02,18.0,18.01,4400.0
2005-12-21 15:20:00,18.01,18.02,18.0,18.01,9600.0,18.01,18.02,18.0,18.01,9600.0
2005-12-21 15:30:00,18.02,18.07,18.02,18.06,10000.0,18.02,18.07,18.02,18.06,10000.0
2005-12-21 15:40:00,18.06,18.07,18.06,18.07,14800.0,18.06,18.07,18.06,18.07,14800.0
2005-12-21 15:50:00,18.07,18.11,18.06,18.1,30400.0,18.07,18.11,18.06,18.1,30400.0
2005-12-22 09:30:00,18.13,18.18,18.12,18.18,2400.0,18.13,18.18,18.12,18.18,2400.0
2005-12-22 09:40:00,18.18,18.18,18.18,18.18,800.0,18.18,18.18,18.18,18.18,800.0
2005-12-22 09:50:00,18.18,18.18,18.16,18.18,2800.0,18.18,18.18,18.16,18.18,2800.0
2005-12-22 10:00:00,18.19,18.19,18.16,18.16,2800.0,18.19,18.19,18.16,18.16,2800.0
2005-12-22 10:10:00,18.14,18.14,18.14,18.14,400.0,18.14,18.14,18.14,18.14,400.0
2005-12-22 10:20:00,18.14,18.15,18.1,18.1,12400.0,18.14,18.15,18.1,18.1,12400.0
2005-12-22 10:30:00,18.09,18.11,18.09,18.11,3600.0,18.09,18.11,18.09,18.11,3600.0
2005-12-22 10:40:00,18.1,18.1,18.04,18.06,10400.0,18.1,18.1,18.04,18.06,10400.0
2005-12-22 10:50:00,18.06,18.11,18.01,18.01,54000.0,18.06,18.11,18.01,18.01,54000.0
2005-12-22 11:00:00,18.01,18.02,17.97,17.98,24000.0,18.01,18.02,17.97,17.98,24000.0
2005-12-22 11:10:00,18.0,18.03,17.99,18.03,3600.0,18.0,18.03,17.99,18.03,3600.0
2005-12-22 11:20:00,18.03,18.05,18.02,18.02,3600.0,18.03,18.05,18.02,18.02,3600.0
2005-12-22 11:30:00,18.03,18.03,18.01,18.03,5200.0,18.03,18.03,18.01,18.03,5200.0
2005-12-22 11:40:00,18.03,18.03,18.01,18.01,3200.0,18.03,18.03,18.01,18.01,3200.0
2005-12-22 11:50:00,18.01,18.01,18.01,18.01,3200.0,18.01,18.01,18.01,18.01,3200.0
2005-12-22 12:00:00,18.02,18.02,18.02,18.02,4800.0,18.02,18.02,18.02,18.02,4800.0
2005-12-22 12:10:00,18.02,18.02,18.01,18.01,1600.0,18.02,18.02,18.01,18.01,1600.0
2005-12-22 12:20:00,18.01,18.01,18.01,18.01,5600.0,18.01,18.01,18.01,18.01,5600.0
2005-12-22 12:30:00,18.01,18.03,18.01,18.03,7200.0,18.01,18.03,18.01,18.03,7200.0
2005-12-22 12:40:00,18.03,18.04,18.01,18.04,3600.0,18.03,18.04,18.01,18.04,3600.0
2005-12-22 12:50:00,18.02,18.04,18.02,18.03,8400.0,18.02,18.04,18.02,18.03,8400.0
2005-12-22 13:00:00,18.05,18.08,18.03,18.03,11200.0,18.05,18.08,18.03,18.03,11200.0
2005-12-22 13:10:00,18.01,18.03,18.01,18.02,2000.0,18.01,18.03,18.01,18.02,2000.0
2005-12-22 13:20:00,18.01,18.03,18.01,18.03,2800.0,18.01,18.03,18.01,18.03,2800.0
2005-12-22 13:30:00,18.01,18.05,18.01,18.05,4800.0,18.01,18.05,18.01,18.05,4800.0
2005-12-22 13:40:00,18.05,18.05,18.04,18.05,3600.0,18.05,18.05,18.04,18.05,3600.0
2005-12-22 13:50:00,18.04,18.05,18.04,18.05,1200.0,18.04,18.05,18.04,18.05,1200.0
2005-12-22 14:00:00,18.03,18.05,18.03,18.05,3600.0,18.03,18.05,18.03,18.05,3600.0
2005-12-22 14:10:00,18.05,18.05,18.05,18.05,3200.0,18.05,18.05,18.05,18.05,3200.0
2005-12-22 14:20:00,18.05,18.05,18.04,18.05,9200.0,18.05,18.05,18.04,18.05,9200.0
2005-12-22 14:30:00,18.04,18.05,18.04,18.05,5200.0,18.04,18.05,18.04,18.05,5200.0
2005-12-22 14:40:00,18.04,18.05,18.04,18.05,6000.0,18.04,18.05,18.04,18.05,6000.0
2005-12-22 14:50:00,18.05,18.05,18.05,18.05,2400.0,18.05,18.05,18.05,18.05,2400.0
2005-12-22 15:00:00,18.05,18.05,18.04,18.05,8000.0,18.05,18.05,18.04,18.05,8000.0
2005-12-22 15:10:00,18.05,18.05,18.04,18.04,4800.0,18.05,18.05,18.04,18.04,4800.0
2005-12-22 15:20:00,18.05,18.05,18.04,18.04,2000.0,18.05,18.05,18.04,18.04,2000.0
2005-12-22 15:30:00,18.05,18.09,18.05,18.05,38800.0,18.05,18.09,18.05,18.05,38800.0
2005-12-22 15:40:00,18.05,18.05,18.04,18.04,24000.0,18.05,18.05,18.04,18.04,24000.0
2005-12-22 15:50:00,18.03,18.09,18.02,18.02,59200.0,18.03,18.09,18.02,18.02,59200.0
2005-12-23 09:30:00,18.03,18.06,18.02,18.06,1600.0,18.03,18.06,18.02,18.06,1600.0
2005-12-23 09:40:00,18.08,18.1,18.08,18.1,14800.0,18.08,18.1,18.08,18.1,14800.0
2005-12-23 09:50:00,18.08,18.08,18.06,18.06,4400.0,18.08,18.08,18.06,18.06,4400.0
2005-12-23 10:00:00,18.08,18.09,18.08,18.09,2000.0,18.08,18.09,18.08,18.09,2000.0
2005-12-23 10:10:00,18.08,18.08,18.08,18.08,800.0,18.08,18.08,18.08,18.08,800.0
2005-12-23 10:20:00,18.07,18.07,18.06,18.06,3200.0,18.07,18.07,18.06,18.06,3200.0
2005-12-23 10:30:00,18.06,18.06,18.03,18.03,800.0,18.06,18.06,18.03,18.03,800.0
2005-12-23 10:40:00,18.05,18.05,18.05,18.05,800.0,18.05,18.05,18.05,18.05,800.0
2005-12-23 10:50:00,18.04,18.05,18.04,18.05,4400.0,18.04,18.05,18.04,18.05,4400.0
2005-12-23 11:00:00,18.04,18.04,18.04,18.04,400.0,18.04,18.04,18.04,18.04,400.0
2005-12-23 11:10:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-23 11:20:00,18.05,18.06,18.03,18.03,1200.0,18.05,18.06,18.03,18.03,1200.0
2005-12-23 11:30:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 11:40:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 11:50:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:00:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:10:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:20:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:30:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2005-12-23 12:40:00,18.02,18.03,18.02,18.02,3200.0,18.02,18.03,18.02,18.02,3200.0
2005-12-23 12:50:00,18.03,18.03,18.03,18.03,2000.0,18.03,18.03,18.03,18.03,2000.0
2005-12-23 13:00:00,18.03,18.06,18.03,18.06,10400.0,18.03,18.06,18.03,18.06,10400.0
2005-12-23 13:10:00,18.06,18.06,18.06,18.06,1600.0,18.06,18.06,18.06,18.06,1600.0
2005-12-23 13:20:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 13:30:00,18.04,18.05,18.04,18.05,800.0,18.04,18.05,18.04,18.05,800.0
2005-12-23 13:40:00,18.06,18.06,18.06,18.06,2000.0,18.06,18.06,18.06,18.06,2000.0
2005-12-23 13:50:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:00:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2005-12-23 14:10:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:20:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:30:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-23 14:40:00,18.06,18.06,18.06,18.06,1200.0,18.06,18.06,18.06,18.06,1200.0
2005-12-23 14:50:00,18.06,18.06,18.06,18.06,2400.0,18.06,18.06,18.06,18.06,2400.0
2005-12-23 15:00:00,18.05,18.06,18.05,18.05,1200.0,18.05,18.06,18.05,18.05,1200.0
2005-12-23 15:10:00,18.04,18.06,18.04,18.06,7200.0,18.04,18.06,18.04,18.06,7200.0
2005-12-23 15:20:00,18.06,18.07,18.06,18.06,92400.0,18.06,18.07,18.06,18.06,92400.0
2005-12-23 15:30:00,18.06,18.08,18.06,18.08,21600.0,18.06,18.08,18.06,18.08,21600.0
2005-12-23 15:40:00,18.07,18.07,18.04,18.04,17200.0,18.07,18.07,18.04,18.04,17200.0
2005-12-23 15:50:00,18.05,18.08,18.05,18.05,49200.0,18.05,18.08,18.05,18.05,49200.0
2005-12-27 09:30:00,18.04,18.19,18.04,18.11,15200.0,18.04,18.19,18.04,18.11,15200.0
2005-12-27 09:40:00,18.12,18.15,18.1,18.1,8000.0,18.12,18.15,18.1,18.1,8000.0
2005-12-27 09:50:00,18.1,18.1,18.1,18.1,4400.0,18.1,18.1,18.1,18.1,4400.0
2005-12-27 10:00:00,18.1,18.1,18.06,18.06,2800.0,18.1,18.1,18.06,18.06,2800.0
2005-12-27 10:10:00,18.06,18.06,18.01,18.01,6800.0,18.06,18.06,18.01,18.01,6800.0
2005-12-27 10:20:00,18.01,18.06,18.01,18.06,10800.0,18.01,18.06,18.01,18.06,10800.0
2005-12-27 10:30:00,18.06,18.1,18.06,18.1,4000.0,18.06,18.1,18.06,18.1,4000.0
2005-12-27 10:40:00,18.09,18.09,18.03,18.06,4000.0,18.09,18.09,18.03,18.06,4000.0
2005-12-27 10:50:00,18.06,18.06,18.06,18.06,0.0,18.06,18.06,18.06,18.06,0.0
2005-12-27 11:00:00,18.05,18.07,18.05,18.07,1600.0,18.05,18.07,18.05,18.07,1600.0
2005-12-27 11:10:00,18.07,18.1,18.07,18.08,6000.0,18.07,18.1,18.07,18.08,6000.0
2005-12-27 11:20:00,18.1,18.13,18.09,18.1,4400.0,18.1,18.13,18.09,18.1,4400.0
2005-12-27 11:30:00,18.07,18.08,18.05,18.07,3200.0,18.07,18.08,18.05,18.07,3200.0
2005-12-27 11:40:00,18.09,18.09,18.06,18.06,2400.0,18.09,18.09,18.06,18.06,2400.0
2005-12-27 11:50:00,18.05,18.06,18.05,18.06,6400.0,18.05,18.06,18.05,18.06,6400.0
2005-12-27 12:00:00,18.06,18.06,18.03,18.03,8000.0,18.06,18.06,18.03,18.03,8000.0
2005-12-27 12:10:00,18.03,18.09,18.03,18.09,2400.0,18.03,18.09,18.03,18.09,2400.0
2005-12-27 12:20:00,18.1,18.1,18.03,18.03,2000.0,18.1,18.1,18.03,18.03,2000.0
2005-12-27 12:30:00,18.04,18.07,18.04,18.06,7200.0,18.04,18.07,18.04,18.06,7200.0
2005-12-27 12:40:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-27 12:50:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2005-12-27 13:00:00,18.05,18.05,18.01,18.02,6000.0,18.05,18.05,18.01,18.02,6000.0
2005-12-27 13:10:00,18.02,18.02,18.02,18.02,0.0,18.02,18.02,18.02,18.02,0.0
2005-12-27 13:20:00,18.01,18.01,17.94,17.95,10400.0,18.01,18.01,17.94,17.95,10400.0
2005-12-27 13:30:00,17.94,17.94,17.86,17.86,16800.0,17.94,17.94,17.86,17.86,16800.0
2005-12-27 13:40:00,17.88,17.93,17.88,17.93,18000.0,17.88,17.93,17.88,17.93,18000.0
2005-12-27 13:50:00,17.91,17.91,17.89,17.89,4000.0,17.91,17.91,17.89,17.89,4000.0
2005-12-27 14:00:00,17.89,17.95,17.89,17.95,20000.0,17.89,17.95,17.89,17.95,20000.0
2005-12-27 14:10:00,17.94,17.95,17.93,17.95,2000.0,17.94,17.95,17.93,17.95,2000.0
2005-12-27 14:20:00,17.94,17.94,17.94,17.94,400.0,17.94,17.94,17.94,17.94,400.0
2005-12-27 14:30:00,17.95,17.95,17.93,17.94,2000.0,17.95,17.95,17.93,17.94,2000.0
2005-12-27 14:40:00,17.95,17.98,17.94,17.97,5600.0,17.95,17.98,17.94,17.97,5600.0
2005-12-27 14:50:00,17.95,17.99,17.95,17.97,3200.0,17.95,17.99,17.95,17.97,3200.0
2005-12-27 15:00:00,17.97,18.01,17.97,17.99,20000.0,17.97,18.01,17.97,17.99,20000.0
2005-12-27 15:10:00,17.97,18.01,17.97,18.01,2000.0,17.97,18.01,17.97,18.01,2000.0
2005-12-27 15:20:00,17.98,18.05,17.96,18.04,31600.0,17.98,18.05,17.96,18.04,31600.0
2005-12-27 15:30:00,18.04,18.04,18.03,18.04,4800.0,18.04,18.04,18.03,18.04,4800.0
2005-12-27 15:40:00,18.03,18.03,18.01,18.03,8000.0,18.03,18.03,18.01,18.03,8000.0
2005-12-27 15:50:00,18.03,18.03,17.96,17.96,10400.0,18.03,18.03,17.96,17.96,10400.0
2005-12-28 09:30:00,17.92,18.03,17.92,17.99,15200.0,17.92,18.03,17.92,17.99,15200.0
2005-12-28 09:40:00,17.94,17.94,17.89,17.89,4800.0,17.94,17.94,17.89,17.89,4800.0
2005-12-28 09:50:00,17.88,17.92,17.88,17.89,7200.0,17.88,17.92,17.88,17.89,7200.0
2005-12-28 10:00:00,17.9,17.93,17.9,17.93,1200.0,17.9,17.93,17.9,17.93,1200.0
2005-12-28 10:10:00,17.91,17.96,17.9,17.93,22000.0,17.91,17.96,17.9,17.93,22000.0
2005-12-28 10:20:00,17.92,17.92,17.92,17.92,400.0,17.92,17.92,17.92,17.92,400.0
2005-12-28 10:30:00,17.89,17.9,17.89,17.89,1200.0,17.89,17.9,17.89,17.89,1200.0
2005-12-28 10:40:00,17.89,17.91,17.88,17.9,12400.0,17.89,17.91,17.88,17.9,12400.0
2005-12-28 10:50:00,17.88,17.89,17.88,17.89,800.0,17.88,17.89,17.88,17.89,800.0
2005-12-28 11:00:00,17.89,17.93,17.88,17.93,6400.0,17.89,17.93,17.88,17.93,6400.0
2005-12-28 11:10:00,17.92,17.92,17.89,17.89,4800.0,17.92,17.92,17.89,17.89,4800.0
2005-12-28 11:20:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-28 11:30:00,17.89,17.89,17.88,17.88,1600.0,17.89,17.89,17.88,17.88,1600.0
2005-12-28 11:40:00,17.88,17.88,17.88,17.88,1600.0,17.88,17.88,17.88,17.88,1600.0
2005-12-28 11:50:00,17.87,17.91,17.86,17.9,42800.0,17.87,17.91,17.86,17.9,42800.0
2005-12-28 12:00:00,17.91,17.91,17.89,17.9,2000.0,17.91,17.91,17.89,17.9,2000.0
2005-12-28 12:10:00,17.91,17.92,17.9,17.91,2800.0,17.91,17.92,17.9,17.91,2800.0
2005-12-28 12:20:00,17.91,17.91,17.91,17.91,0.0,17.91,17.91,17.91,17.91,0.0
2005-12-28 12:30:00,17.94,17.95,17.93,17.95,3200.0,17.94,17.95,17.93,17.95,3200.0
2005-12-28 12:40:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2005-12-28 12:50:00,17.95,17.95,17.95,17.95,0.0,17.95,17.95,17.95,17.95,0.0
2005-12-28 13:00:00,17.95,17.98,17.88,17.91,8000.0,17.95,17.98,17.88,17.91,8000.0
2005-12-28 13:10:00,17.92,17.95,17.91,17.91,5200.0,17.92,17.95,17.91,17.91,5200.0
2005-12-28 13:20:00,17.9,17.92,17.9,17.91,4800.0,17.9,17.92,17.9,17.91,4800.0
2005-12-28 13:30:00,17.91,17.92,17.9,17.92,2400.0,17.91,17.92,17.9,17.92,2400.0
2005-12-28 13:40:00,17.93,17.97,17.93,17.97,6000.0,17.93,17.97,17.93,17.97,6000.0
2005-12-28 13:50:00,17.97,17.97,17.96,17.96,1600.0,17.97,17.97,17.96,17.96,1600.0
2005-12-28 14:00:00,17.97,17.99,17.97,17.97,1200.0,17.97,17.99,17.97,17.97,1200.0
2005-12-28 14:10:00,17.99,17.99,17.96,17.98,2400.0,17.99,17.99,17.96,17.98,2400.0
2005-12-28 14:20:00,17.98,18.01,17.92,18.01,17600.0,17.98,18.01,17.92,18.01,17600.0
2005-12-28 14:30:00,17.99,18.0,17.99,17.99,4800.0,17.99,18.0,17.99,17.99,4800.0
2005-12-28 14:40:00,17.97,17.97,17.94,17.94,3600.0,17.97,17.97,17.94,17.94,3600.0
2005-12-28 14:50:00,17.95,17.95,17.93,17.94,1200.0,17.95,17.95,17.93,17.94,1200.0
2005-12-28 15:00:00,17.92,17.92,17.86,17.89,8000.0,17.92,17.92,17.86,17.89,8000.0
2005-12-28 15:10:00,17.89,17.9,17.88,17.9,4400.0,17.89,17.9,17.88,17.9,4400.0
2005-12-28 15:20:00,17.9,17.93,17.9,17.93,12000.0,17.9,17.93,17.9,17.93,12000.0
2005-12-28 15:30:00,17.94,17.98,17.94,17.95,10800.0,17.94,17.98,17.94,17.95,10800.0
2005-12-28 15:40:00,17.95,17.99,17.95,17.98,8800.0,17.95,17.99,17.95,17.98,8800.0
2005-12-28 15:50:00,17.96,17.97,17.95,17.97,6800.0,17.96,17.97,17.95,17.97,6800.0
2005-12-29 09:30:00,17.99,18.01,17.95,18.01,3600.0,17.99,18.01,17.95,18.01,3600.0
2005-12-29 09:40:00,18.04,18.04,18.02,18.03,2400.0,18.04,18.04,18.02,18.03,2400.0
2005-12-29 09:50:00,18.03,18.03,18.01,18.01,3200.0,18.03,18.03,18.01,18.01,3200.0
2005-12-29 10:00:00,18.05,18.09,18.03,18.09,6800.0,18.05,18.09,18.03,18.09,6800.0
2005-12-29 10:10:00,18.11,18.11,18.11,18.11,400.0,18.11,18.11,18.11,18.11,400.0
2005-12-29 10:20:00,18.1,18.1,18.1,18.1,400.0,18.1,18.1,18.1,18.1,400.0
2005-12-29 10:30:00,18.1,18.1,18.09,18.09,1200.0,18.1,18.1,18.09,18.09,1200.0
2005-12-29 10:40:00,18.1,18.1,18.1,18.1,400.0,18.1,18.1,18.1,18.1,400.0
2005-12-29 10:50:00,18.1,18.1,18.08,18.08,1600.0,18.1,18.1,18.08,18.08,1600.0
2005-12-29 11:00:00,18.08,18.08,18.08,18.08,0.0,18.08,18.08,18.08,18.08,0.0
2005-12-29 11:10:00,18.05,18.06,18.01,18.05,7600.0,18.05,18.06,18.01,18.05,7600.0
2005-12-29 11:20:00,18.08,18.08,18.05,18.08,2800.0,18.08,18.08,18.05,18.08,2800.0
2005-12-29 11:30:00,18.04,18.06,18.04,18.04,1200.0,18.04,18.06,18.04,18.04,1200.0
2005-12-29 11:40:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2005-12-29 11:50:00,18.04,18.09,18.03,18.07,7600.0,18.04,18.09,18.03,18.07,7600.0
2005-12-29 12:00:00,18.05,18.07,18.05,18.07,800.0,18.05,18.07,18.05,18.07,800.0
2005-12-29 12:10:00,18.05,18.06,18.02,18.05,6400.0,18.05,18.06,18.02,18.05,6400.0
2005-12-29 12:20:00,18.02,18.02,18.02,18.02,800.0,18.02,18.02,18.02,18.02,800.0
2005-12-29 12:30:00,18.02,18.02,17.96,17.96,5200.0,18.02,18.02,17.96,17.96,5200.0
2005-12-29 12:40:00,17.96,17.96,17.96,17.96,0.0,17.96,17.96,17.96,17.96,0.0
2005-12-29 12:50:00,18.0,18.03,18.0,18.01,12000.0,18.0,18.03,18.0,18.01,12000.0
2005-12-29 13:00:00,18.01,18.05,18.01,18.01,5200.0,18.01,18.05,18.01,18.01,5200.0
2005-12-29 13:10:00,18.02,18.05,18.02,18.05,800.0,18.02,18.05,18.02,18.05,800.0
2005-12-29 13:20:00,18.06,18.06,18.02,18.02,2800.0,18.06,18.06,18.02,18.02,2800.0
2005-12-29 13:30:00,18.05,18.07,18.02,18.02,6800.0,18.05,18.07,18.02,18.02,6800.0
2005-12-29 13:40:00,18.02,18.02,18.02,18.02,400.0,18.02,18.02,18.02,18.02,400.0
2005-12-29 13:50:00,18.02,18.02,18.02,18.02,400.0,18.02,18.02,18.02,18.02,400.0
2005-12-29 14:00:00,18.02,18.02,18.01,18.01,3200.0,18.02,18.02,18.01,18.01,3200.0
2005-12-29 14:10:00,18.01,18.01,18.01,18.01,0.0,18.01,18.01,18.01,18.01,0.0
2005-12-29 14:20:00,18.02,18.06,18.02,18.06,4000.0,18.02,18.06,18.02,18.06,4000.0
2005-12-29 14:30:00,18.03,18.03,18.03,18.03,400.0,18.03,18.03,18.03,18.03,400.0
2005-12-29 14:40:00,18.03,18.03,18.0,18.0,4400.0,18.03,18.03,18.0,18.0,4400.0
2005-12-29 14:50:00,17.99,17.99,17.97,17.97,5200.0,17.99,17.99,17.97,17.97,5200.0
2005-12-29 15:00:00,17.95,17.98,17.93,17.98,3600.0,17.95,17.98,17.93,17.98,3600.0
2005-12-29 15:10:00,17.94,17.94,17.91,17.91,7200.0,17.94,17.94,17.91,17.91,7200.0
2005-12-29 15:20:00,17.91,17.91,17.89,17.89,4800.0,17.91,17.91,17.89,17.89,4800.0
2005-12-29 15:30:00,17.9,17.91,17.9,17.9,2400.0,17.9,17.91,17.9,17.9,2400.0
2005-12-29 15:40:00,17.9,17.91,17.9,17.91,11600.0,17.9,17.91,17.9,17.91,11600.0
2005-12-29 15:50:00,17.93,17.93,17.89,17.89,6400.0,17.93,17.93,17.89,17.89,6400.0
2005-12-30 09:30:00,17.9,18.19,17.9,18.0,11200.0,17.9,18.19,17.9,18.0,11200.0
2005-12-30 09:40:00,18.0,18.0,18.0,18.0,0.0,18.0,18.0,18.0,18.0,0.0
2005-12-30 09:50:00,17.98,18.09,17.98,17.98,2000.0,17.98,18.09,17.98,17.98,2000.0
2005-12-30 10:00:00,18.17,18.2,18.01,18.08,1600.0,18.17,18.2,18.01,18.08,1600.0
2005-12-30 10:10:00,18.06,18.11,18.06,18.06,2800.0,18.06,18.11,18.06,18.06,2800.0
2005-12-30 10:20:00,18.02,18.02,17.92,17.93,15600.0,18.02,18.02,17.92,17.93,15600.0
2005-12-30 10:30:00,17.89,17.93,17.86,17.93,8000.0,17.89,17.93,17.86,17.93,8000.0
2005-12-30 10:40:00,17.93,17.93,17.89,17.89,6400.0,17.93,17.93,17.89,17.89,6400.0
2005-12-30 10:50:00,17.89,17.94,17.89,17.89,9200.0,17.89,17.94,17.89,17.89,9200.0
2005-12-30 11:00:00,17.89,17.89,17.89,17.89,0.0,17.89,17.89,17.89,17.89,0.0
2005-12-30 11:10:00,17.94,17.98,17.94,17.98,2400.0,17.94,17.98,17.94,17.98,2400.0
2005-12-30 11:20:00,17.97,17.97,17.91,17.95,6800.0,17.97,17.97,17.91,17.95,6800.0
2005-12-30 11:30:00,17.95,17.96,17.95,17.96,2000.0,17.95,17.96,17.95,17.96,2000.0
2005-12-30 11:40:00,17.96,17.96,17.95,17.96,2000.0,17.96,17.96,17.95,17.96,2000.0
2005-12-30 11:50:00,17.96,17.96,17.96,17.96,0.0,17.96,17.96,17.96,17.96,0.0
2005-12-30 12:00:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-12-30 12:10:00,17.98,17.99,17.95,17.99,20400.0,17.98,17.99,17.95,17.99,20400.0
2005-12-30 12:20:00,17.99,18.0,17.99,18.0,8400.0,17.99,18.0,17.99,18.0,8400.0
2005-12-30 12:30:00,18.02,18.03,18.01,18.02,2400.0,18.02,18.03,18.01,18.02,2400.0
2005-12-30 12:40:00,18.03,18.03,18.0,18.0,10400.0,18.03,18.03,18.0,18.0,10400.0
2005-12-30 12:50:00,17.97,17.99,17.97,17.98,2400.0,17.97,17.99,17.97,17.98,2400.0
2005-12-30 13:00:00,17.97,17.98,17.97,17.98,3200.0,17.97,17.98,17.97,17.98,3200.0
2005-12-30 13:10:00,17.98,17.98,17.98,17.98,400.0,17.98,17.98,17.98,17.98,400.0
2005-12-30 13:20:00,17.97,17.98,17.97,17.98,2000.0,17.97,17.98,17.97,17.98,2000.0
2005-12-30 13:30:00,17.98,17.98,17.93,17.93,14800.0,17.98,17.98,17.93,17.93,14800.0
2005-12-30 13:40:00,17.93,17.98,17.93,17.98,3600.0,17.93,17.98,17.93,17.98,3600.0
2005-12-30 13:50:00,17.98,17.98,17.98,17.98,0.0,17.98,17.98,17.98,17.98,0.0
2005-12-30 14:00:00,17.97,18.01,17.96,18.01,4000.0,17.97,18.01,17.96,18.01,4000.0
2005-12-30 14:10:00,17.97,17.97,17.95,17.96,3600.0,17.97,17.97,17.95,17.96,3600.0
2005-12-30 14:20:00,17.96,17.97,17.96,17.97,1200.0,17.96,17.97,17.96,17.97,1200.0
2005-12-30 14:30:00,17.96,17.96,17.95,17.95,1200.0,17.96,17.96,17.95,17.95,1200.0
2005-12-30 14:40:00,17.98,17.99,17.98,17.99,4000.0,17.98,17.99,17.98,17.99,4000.0
2005-12-30 14:50:00,17.97,17.97,17.97,17.97,400.0,17.97,17.97,17.97,17.97,400.0
2005-12-30 15:00:00,17.97,18.0,17.97,17.97,3200.0,17.97,18.0,17.97,17.97,3200.0
2005-12-30 15:10:00,17.97,18.0,17.97,17.98,8000.0,17.97,18.0,17.97,17.98,8000.0
2005-12-30 15:20:00,17.99,17.99,17.93,17.93,18800.0,17.99,17.99,17.93,17.93,18800.0
2005-12-30 15:30:00,17.94,17.95,17.93,17.94,6800.0,17.94,17.95,17.93,17.94,6800.0
2005-12-30 15:40:00,17.94,17.99,17.94,17.97,13600.0,17.94,17.99,17.94,17.97,13600.0
2005-12-30 15:50:00,17.99,18.0,17.97,17.99,24400.0,17.99,18.0,17.97,17.99,24400.0
2006-01-03 09:30:00,17.94,18.04,17.94,18.04,19600.0,17.94,18.04,17.94,18.04,19600.0
2006-01-03 09:40:00,18.07,18.13,18.07,18.1,3200.0,18.07,18.13,18.07,18.1,3200.0
2006-01-03 09:50:00,18.08,18.08,17.98,17.98,4000.0,18.08,18.08,17.98,17.98,4000.0
2006-01-03 10:00:00,18.03,18.03,18.0,18.0,4400.0,18.03,18.03,18.0,18.0,4400.0
2006-01-03 10:10:00,18.0,18.0,17.96,17.96,6400.0,18.0,18.0,17.96,17.96,6400.0
2006-01-03 10:20:00,17.95,17.95,17.9,17.91,6000.0,17.95,17.95,17.9,17.91,6000.0
2006-01-03 10:30:00,17.93,17.93,17.86,17.86,5600.0,17.93,17.93,17.86,17.86,5600.0
2006-01-03 10:40:00,17.84,17.9,17.84,17.9,4800.0,17.84,17.9,17.84,17.9,4800.0
2006-01-03 10:50:00,17.87,17.88,17.87,17.87,2400.0,17.87,17.88,17.87,17.87,2400.0
2006-01-03 11:00:00,17.89,17.9,17.86,17.86,10000.0,17.89,17.9,17.86,17.86,10000.0
2006-01-03 11:10:00,17.86,17.86,17.84,17.85,4000.0,17.86,17.86,17.84,17.85,4000.0
2006-01-03 11:20:00,17.88,17.88,17.86,17.86,800.0,17.88,17.88,17.86,17.86,800.0
2006-01-03 11:30:00,17.87,17.89,17.86,17.89,3200.0,17.87,17.89,17.86,17.89,3200.0
2006-01-03 11:40:00,17.91,17.91,17.91,17.91,2000.0,17.91,17.91,17.91,17.91,2000.0
2006-01-03 11:50:00,17.92,17.92,17.9,17.9,2400.0,17.92,17.92,17.9,17.9,2400.0
2006-01-03 12:00:00,17.92,17.95,17.92,17.95,3600.0,17.92,17.95,17.92,17.95,3600.0
2006-01-03 12:10:00,17.92,17.92,17.92,17.92,400.0,17.92,17.92,17.92,17.92,400.0
2006-01-03 12:20:00,17.93,17.93,17.93,17.93,400.0,17.93,17.93,17.93,17.93,400.0
2006-01-03 12:30:00,17.95,17.96,17.94,17.96,1600.0,17.95,17.96,17.94,17.96,1600.0
2006-01-03 12:40:00,17.94,17.94,17.94,17.94,800.0,17.94,17.94,17.94,17.94,800.0
2006-01-03 12:50:00,17.94,17.96,17.94,17.96,4400.0,17.94,17.96,17.94,17.96,4400.0
2006-01-03 13:00:00,17.94,17.94,17.94,17.94,800.0,17.94,17.94,17.94,17.94,800.0
2006-01-03 13:10:00,17.96,18.0,17.96,18.0,34400.0,17.96,18.0,17.96,18.0,34400.0
2006-01-03 13:20:00,17.98,17.98,17.97,17.97,4400.0,17.98,17.98,17.97,17.97,4400.0
2006-01-03 13:30:00,17.97,17.99,17.97,17.99,1600.0,17.97,17.99,17.97,17.99,1600.0
2006-01-03 13:40:00,17.99,18.01,17.99,18.0,2000.0,17.99,18.01,17.99,18.0,2000.0
2006-01-03 13:50:00,17.99,17.99,17.97,17.97,10400.0,17.99,17.99,17.97,17.97,10400.0
2006-01-03 14:00:00,17.97,18.02,17.97,18.0,3600.0,17.97,18.02,17.97,18.0,3600.0
2006-01-03 14:10:00,18.01,18.07,18.01,18.05,8000.0,18.01,18.07,18.01,18.05,8000.0
2006-01-03 14:20:00,18.07,18.07,18.03,18.03,2400.0,18.07,18.07,18.03,18.03,2400.0
2006-01-03 14:30:00,18.03,18.04,18.0,18.02,8800.0,18.03,18.04,18.0,18.02,8800.0
2006-01-03 14:40:00,18.0,18.03,18.0,18.03,15200.0,18.0,18.03,18.0,18.03,15200.0
2006-01-03 14:50:00,18.0,18.04,18.0,18.02,5600.0,18.0,18.04,18.0,18.02,5600.0
2006-01-03 15:00:00,18.04,18.12,18.03,18.09,12800.0,18.04,18.12,18.03,18.09,12800.0
2006-01-03 15:10:00,18.09,18.12,18.08,18.08,27200.0,18.09,18.12,18.08,18.08,27200.0
2006-01-03 15:20:00,18.11,18.12,18.09,18.12,2000.0,18.11,18.12,18.09,18.12,2000.0
2006-01-03 15:30:00,18.11,18.13,18.1,18.12,18800.0,18.11,18.13,18.1,18.12,18800.0
2006-01-03 15:40:00,18.12,18.12,18.09,18.09,17600.0,18.12,18.12,18.09,18.09,17600.0
2006-01-03 15:50:00,18.09,18.09,18.06,18.09,28400.0,18.09,18.09,18.06,18.09,28400.0
2006-01-04 09:30:00,18.02,18.02,18.0,18.0,6400.0,18.02,18.02,18.0,18.0,6400.0
2006-01-04 09:40:00,18.11,18.14,18.06,18.14,3600.0,18.11,18.14,18.06,18.14,3600.0
2006-01-04 09:50:00,18.13,18.15,18.13,18.15,2400.0,18.13,18.15,18.13,18.15,2400.0
2006-01-04 10:00:00,18.18,18.25,18.18,18.18,13200.0,18.18,18.25,18.18,18.18,13200.0
2006-01-04 10:10:00,18.22,18.22,18.2,18.2,2000.0,18.22,18.22,18.2,18.2,2000.0
2006-01-04 10:20:00,18.18,18.19,18.18,18.18,2800.0,18.18,18.19,18.18,18.18,2800.0
2006-01-04 10:30:00,18.17,18.17,18.12,18.12,2800.0,18.17,18.17,18.12,18.12,2800.0
2006-01-04 10:40:00,18.14,18.14,18.11,18.12,5600.0,18.14,18.14,18.11,18.12,5600.0
2006-01-04 10:50:00,18.13,18.13,18.12,18.13,27200.0,18.13,18.13,18.12,18.13,27200.0
2006-01-04 11:00:00,18.13,18.13,18.09,18.09,11200.0,18.13,18.13,18.09,18.09,11200.0
2006-01-04 11:10:00,18.12,18.13,18.12,18.13,1600.0,18.12,18.13,18.12,18.13,1600.0
2006-01-04 11:20:00,18.11,18.11,18.11,18.11,400.0,18.11,18.11,18.11,18.11,400.0
2006-01-04 11:30:00,18.11,18.13,18.11,18.13,1600.0,18.11,18.13,18.11,18.13,1600.0
2006-01-04 11:40:00,18.12,18.16,18.12,18.16,6800.0,18.12,18.16,18.12,18.16,6800.0
2006-01-04 11:50:00,18.15,18.16,18.14,18.16,4000.0,18.15,18.16,18.14,18.16,4000.0
2006-01-04 12:00:00,18.16,18.25,18.16,18.25,11600.0,18.16,18.25,18.16,18.25,11600.0
2006-01-04 12:10:00,18.24,18.24,18.22,18.22,10400.0,18.24,18.24,18.22,18.22,10400.0
2006-01-04 12:20:00,18.22,18.22,18.22,18.22,400.0,18.22,18.22,18.22,18.22,400.0
2006-01-04 12:30:00,18.22,18.22,18.22,18.22,0.0,18.22,18.22,18.22,18.22,0.0
2006-01-04 12:40:00,18.23,18.24,18.23,18.23,6000.0,18.23,18.24,18.23,18.23,6000.0
2006-01-04 12:50:00,18.23,18.23,18.2,18.2,10800.0,18.23,18.23,18.2,18.2,10800.0
2006-01-04 13:00:00,18.2,18.22,18.2,18.22,1200.0,18.2,18.22,18.2,18.22,1200.0
2006-01-04 13:10:00,18.21,18.22,18.2,18.2,4800.0,18.21,18.22,18.2,18.2,4800.0
2006-01-04 13:20:00,18.22,18.24,18.22,18.24,800.0,18.22,18.24,18.22,18.24,800.0
2006-01-04 13:30:00,18.24,18.24,18.2,18.2,2000.0,18.24,18.24,18.2,18.2,2000.0
2006-01-04 13:40:00,18.2,18.25,18.2,18.24,2400.0,18.2,18.25,18.2,18.24,2400.0
2006-01-04 13:50:00,18.25,18.25,18.23,18.23,800.0,18.25,18.25,18.23,18.23,800.0
2006-01-04 14:00:00,18.25,18.25,18.2,18.21,3600.0,18.25,18.25,18.2,18.21,3600.0
2006-01-04 14:10:00,18.2,18.22,18.2,18.21,4400.0,18.2,18.22,18.2,18.21,4400.0
2006-01-04 14:20:00,18.2,18.21,18.19,18.21,3200.0,18.2,18.21,18.19,18.21,3200.0
2006-01-04 14:30:00,18.22,18.23,18.21,18.23,6400.0,18.22,18.23,18.21,18.23,6400.0
2006-01-04 14:40:00,18.23,18.23,18.21,18.21,2400.0,18.23,18.23,18.21,18.21,2400.0
2006-01-04 14:50:00,18.22,18.23,18.22,18.23,2400.0,18.22,18.23,18.22,18.23,2400.0
2006-01-04 15:00:00,18.22,18.23,18.21,18.21,5200.0,18.22,18.23,18.21,18.21,5200.0
2006-01-04 15:10:00,18.21,18.21,18.18,18.2,71600.0,18.21,18.21,18.18,18.2,71600.0
2006-01-04 15:20:00,18.2,18.22,18.18,18.22,6800.0,18.2,18.22,18.18,18.22,6800.0
2006-01-04 15:30:00,18.21,18.22,18.19,18.19,9600.0,18.21,18.22,18.19,18.19,9600.0
2006-01-04 15:40:00,18.19,18.23,18.18,18.21,6400.0,18.19,18.23,18.18,18.21,6400.0
2006-01-04 15:50:00,18.21,18.22,18.19,18.21,14000.0,18.21,18.22,18.19,18.21,14000.0
2006-01-05 09:30:00,18.17,18.32,18.17,18.27,5200.0,18.17,18.32,18.17,18.27,5200.0
2006-01-05 09:40:00,18.32,18.32,18.18,18.19,11600.0,18.32,18.32,18.18,18.19,11600.0
2006-01-05 09:50:00,18.22,18.22,18.19,18.19,800.0,18.22,18.22,18.19,18.19,800.0
2006-01-05 10:00:00,18.2,18.31,18.2,18.27,12400.0,18.2,18.31,18.2,18.27,12400.0
2006-01-05 10:10:00,18.28,18.29,18.28,18.29,1200.0,18.28,18.29,18.28,18.29,1200.0
2006-01-05 10:20:00,18.29,18.31,18.29,18.3,1600.0,18.29,18.31,18.29,18.3,1600.0
2006-01-05 10:30:00,18.31,18.31,18.27,18.27,6800.0,18.31,18.31,18.27,18.27,6800.0
2006-01-05 10:40:00,18.27,18.29,18.24,18.25,11600.0,18.27,18.29,18.24,18.25,11600.0
2006-01-05 10:50:00,18.27,18.27,18.26,18.26,2000.0,18.27,18.27,18.26,18.26,2000.0
2006-01-05 11:00:00,18.22,18.27,18.22,18.26,3600.0,18.22,18.27,18.22,18.26,3600.0
2006-01-05 11:10:00,18.25,18.31,18.25,18.31,6800.0,18.25,18.31,18.25,18.31,6800.0
2006-01-05 11:20:00,18.29,18.3,18.29,18.3,1200.0,18.29,18.3,18.29,18.3,1200.0
2006-01-05 11:30:00,18.29,18.31,18.28,18.29,20000.0,18.29,18.31,18.28,18.29,20000.0
2006-01-05 11:40:00,18.31,18.31,18.3,18.31,4400.0,18.31,18.31,18.3,18.31,4400.0
2006-01-05 11:50:00,18.3,18.31,18.3,18.31,9200.0,18.3,18.31,18.3,18.31,9200.0
2006-01-05 12:00:00,18.31,18.31,18.27,18.27,5200.0,18.31,18.31,18.27,18.27,5200.0
2006-01-05 12:10:00,18.28,18.31,18.27,18.31,3200.0,18.28,18.31,18.27,18.31,3200.0
2006-01-05 12:20:00,18.31,18.31,18.28,18.28,6400.0,18.31,18.31,18.28,18.28,6400.0
2006-01-05 12:30:00,18.27,18.3,18.27,18.3,1200.0,18.27,18.3,18.27,18.3,1200.0
2006-01-05 12:40:00,18.3,18.3,18.3,18.3,0.0,18.3,18.3,18.3,18.3,0.0
2006-01-05 12:50:00,18.3,18.31,18.3,18.3,5200.0,18.3,18.31,18.3,18.3,5200.0
2006-01-05 13:00:00,18.31,18.31,18.28,18.28,11600.0,18.31,18.31,18.28,18.28,11600.0
2006-01-05 13:10:00,18.28,18.28,18.28,18.28,0.0,18.28,18.28,18.28,18.28,0.0
2006-01-05 13:20:00,18.3,18.31,18.27,18.31,12800.0,18.3,18.31,18.27,18.31,12800.0
2006-01-05 13:30:00,18.31,18.38,18.31,18.38,46800.0,18.31,18.38,18.31,18.38,46800.0
2006-01-05 13:40:00,18.38,18.44,18.37,18.43,15600.0,18.38,18.44,18.37,18.43,15600.0
2006-01-05 13:50:00,18.45,18.47,18.42,18.43,18000.0,18.45,18.47,18.42,18.43,18000.0
2006-01-05 14:00:00,18.44,18.48,18.42,18.42,7600.0,18.44,18.48,18.42,18.42,7600.0
2006-01-05 14:10:00,18.43,18.49,18.41,18.45,44000.0,18.43,18.49,18.41,18.45,44000.0
2006-01-05 14:20:00,18.46,18.47,18.46,18.46,7200.0,18.46,18.47,18.46,18.46,7200.0
2006-01-05 14:30:00,18.45,18.45,18.41,18.42,4000.0,18.45,18.45,18.41,18.42,4000.0
2006-01-05 14:40:00,18.42,18.42,18.38,18.38,17600.0,18.42,18.42,18.38,18.38,17600.0
2006-01-05 14:50:00,18.38,18.41,18.37,18.4,4800.0,18.38,18.41,18.37,18.4,4800.0
2006-01-05 15:00:00,18.43,18.47,18.43,18.47,4000.0,18.43,18.47,18.43,18.47,4000.0
2006-01-05 15:10:00,18.47,18.47,18.4,18.41,10800.0,18.47,18.47,18.4,18.41,10800.0
2006-01-05 15:20:00,18.43,18.43,18.42,18.43,6800.0,18.43,18.43,18.42,18.43,6800.0
2006-01-05 15:30:00,18.43,18.46,18.42,18.45,13200.0,18.43,18.46,18.42,18.45,13200.0
2006-01-05 15:40:00,18.46,18.46,18.44,18.44,15600.0,18.46,18.46,18.44,18.44,15600.0
2006-01-05 15:50:00,18.44,18.46,18.44,18.44,11200.0,18.44,18.46,18.44,18.44,11200.0
2006-01-06 09:30:00,18.44,18.5,18.43,18.48,9600.0,18.44,18.5,18.43,18.48,9600.0
2006-01-06 09:40:00,18.48,18.48,18.44,18.47,16800.0,18.48,18.48,18.44,18.47,16800.0
2006-01-06 09:50:00,18.46,18.49,18.46,18.47,5200.0,18.46,18.49,18.46,18.47,5200.0
2006-01-06 10:00:00,18.48,18.5,18.43,18.43,4400.0,18.48,18.5,18.43,18.43,4400.0
2006-01-06 10:10:00,18.44,18.44,18.44,18.44,800.0,18.44,18.44,18.44,18.44,800.0
2006-01-06 10:20:00,18.44,18.44,18.44,18.44,0.0,18.44,18.44,18.44,18.44,0.0
2006-01-06 10:30:00,18.48,18.5,18.48,18.5,5200.0,18.48,18.5,18.48,18.5,5200.0
2006-01-06 10:40:00,18.49,18.5,18.49,18.5,1200.0,18.49,18.5,18.49,18.5,1200.0
2006-01-06 10:50:00,18.47,18.47,18.47,18.47,800.0,18.47,18.47,18.47,18.47,800.0
2006-01-06 11:00:00,18.48,18.49,18.46,18.46,6800.0,18.48,18.49,18.46,18.46,6800.0
2006-01-06 11:10:00,18.45,18.48,18.43,18.45,8400.0,18.45,18.48,18.43,18.45,8400.0
2006-01-06 11:20:00,18.46,18.46,18.45,18.46,5600.0,18.46,18.46,18.45,18.46,5600.0
2006-01-06 11:30:00,18.47,18.49,18.43,18.48,24000.0,18.47,18.49,18.43,18.48,24000.0
2006-01-06 11:40:00,18.46,18.49,18.43,18.44,19200.0,18.46,18.49,18.43,18.44,19200.0
2006-01-06 11:50:00,18.45,18.45,18.4,18.42,28800.0,18.45,18.45,18.4,18.42,28800.0
2006-01-06 12:00:00,18.41,18.45,18.41,18.43,8800.0,18.41,18.45,18.41,18.43,8800.0
2006-01-06 12:10:00,18.43,18.43,18.41,18.43,2000.0,18.43,18.43,18.41,18.43,2000.0
2006-01-06 12:20:00,18.43,18.43,18.43,18.43,0.0,18.43,18.43,18.43,18.43,0.0
2006-01-06 12:30:00,18.46,18.46,18.44,18.45,5200.0,18.46,18.46,18.44,18.45,5200.0
2006-01-06 12:40:00,18.47,18.47,18.47,18.47,1600.0,18.47,18.47,18.47,18.47,1600.0
2006-01-06 12:50:00,18.47,18.47,18.43,18.46,26800.0,18.47,18.47,18.43,18.46,26800.0
2006-01-06 13:00:00,18.46,18.47,18.43,18.45,8400.0,18.46,18.47,18.43,18.45,8400.0
2006-01-06 13:10:00,18.45,18.47,18.45,18.47,8000.0,18.45,18.47,18.45,18.47,8000.0
2006-01-06 13:20:00,18.49,18.5,18.45,18.47,21200.0,18.49,18.5,18.45,18.47,21200.0
2006-01-06 13:30:00,18.45,18.47,18.43,18.45,9200.0,18.45,18.47,18.43,18.45,9200.0
2006-01-06 13:40:00,18.47,18.48,18.47,18.47,4800.0,18.47,18.48,18.47,18.47,4800.0
2006-01-06 13:50:00,18.47,18.47,18.47,18.47,1200.0,18.47,18.47,18.47,18.47,1200.0
2006-01-06 14:00:00,18.48,18.5,18.48,18.5,6400.0,18.48,18.5,18.48,18.5,6400.0
2006-01-06 14:10:00,18.49,18.5,18.49,18.5,7200.0,18.49,18.5,18.49,18.5,7200.0
2006-01-06 14:20:00,18.5,18.5,18.5,18.5,12400.0,18.5,18.5,18.5,18.5,12400.0
2006-01-06 14:30:00,18.5,18.5,18.48,18.48,4400.0,18.5,18.5,18.48,18.48,4400.0
2006-01-06 14:40:00,18.47,18.49,18.46,18.49,9200.0,18.47,18.49,18.46,18.49,9200.0
2006-01-06 14:50:00,18.48,18.5,18.48,18.5,2800.0,18.48,18.5,18.48,18.5,2800.0
2006-01-06 15:00:00,18.5,18.51,18.5,18.51,2000.0,18.5,18.51,18.5,18.51,2000.0
2006-01-06 15:10:00,18.51,18.51,18.51,18.51,19200.0,18.51,18.51,18.51,18.51,19200.0
2006-01-06 15:20:00,18.51,18.51,18.49,18.51,22400.0,18.51,18.51,18.49,18.51,22400.0
2006-01-06 15:30:00,18.5,18.51,18.5,18.51,4800.0,18.5,18.51,18.5,18.51,4800.0
2006-01-06 15:40:00,18.51,18.53,18.51,18.52,10000.0,18.51,18.53,18.51,18.52,10000.0
2006-01-06 15:50:00,18.52,18.53,18.49,18.5,13600.0,18.52,18.53,18.49,18.5,13600.0
2006-01-09 09:30:00,18.5,18.59,18.5,18.58,7600.0,18.5,18.59,18.5,18.58,7600.0
2006-01-09 09:40:00,18.59,18.6,18.56,18.56,14800.0,18.59,18.6,18.56,18.56,14800.0
2006-01-09 09:50:00,18.56,18.59,18.56,18.59,18800.0,18.56,18.59,18.56,18.59,18800.0
2006-01-09 10:00:00,18.59,18.69,18.59,18.68,29600.0,18.59,18.69,18.59,18.68,29600.0
2006-01-09 10:10:00,18.7,18.71,18.7,18.71,1200.0,18.7,18.71,18.7,18.71,1200.0
2006-01-09 10:20:00,18.72,18.73,18.71,18.71,7200.0,18.72,18.73,18.71,18.71,7200.0
2006-01-09 10:30:00,18.72,18.76,18.72,18.74,19600.0,18.72,18.76,18.72,18.74,19600.0
2006-01-09 10:40:00,18.74,18.75,18.74,18.75,1600.0,18.74,18.75,18.74,18.75,1600.0
2006-01-09 10:50:00,18.74,18.74,18.66,18.67,16000.0,18.74,18.74,18.66,18.67,16000.0
2006-01-09 11:00:00,18.68,18.73,18.67,18.7,26800.0,18.68,18.73,18.67,18.7,26800.0
2006-01-09 11:10:00,18.7,18.71,18.7,18.71,2800.0,18.7,18.71,18.7,18.71,2800.0
2006-01-09 11:20:00,18.72,18.73,18.72,18.73,14000.0,18.72,18.73,18.72,18.73,14000.0
2006-01-09 11:30:00,18.74,18.85,18.74,18.85,27200.0,18.74,18.85,18.74,18.85,27200.0
2006-01-09 11:40:00,18.85,18.9,18.85,18.87,7600.0,18.85,18.9,18.85,18.87,7600.0
2006-01-09 11:50:00,18.89,18.91,18.89,18.9,6800.0,18.89,18.91,18.89,18.9,6800.0
2006-01-09 12:00:00,18.88,18.88,18.88,18.88,400.0,18.88,18.88,18.88,18.88,400.0
2006-01-09 12:10:00,18.88,18.89,18.81,18.81,9600.0,18.88,18.89,18.81,18.81,9600.0
2006-01-09 12:20:00,18.78,18.78,18.76,18.76,4400.0,18.78,18.78,18.76,18.76,4400.0
2006-01-09 12:30:00,18.76,18.76,18.76,18.76,800.0,18.76,18.76,18.76,18.76,800.0
2006-01-09 12:40:00,18.75,18.81,18.75,18.8,22000.0,18.75,18.81,18.75,18.8,22000.0
2006-01-09 12:50:00,18.79,18.8,18.79,18.8,1200.0,18.79,18.8,18.79,18.8,1200.0
2006-01-09 13:00:00,18.78,18.78,18.71,18.71,11600.0,18.78,18.78,18.71,18.71,11600.0
2006-01-09 13:10:00,18.71,18.73,18.71,18.71,4800.0,18.71,18.73,18.71,18.71,4800.0
2006-01-09 13:20:00,18.73,18.74,18.72,18.74,1200.0,18.73,18.74,18.72,18.74,1200.0
2006-01-09 13:30:00,18.73,18.77,18.72,18.75,15600.0,18.73,18.77,18.72,18.75,15600.0
2006-01-09 13:40:00,18.75,18.76,18.74,18.76,22800.0,18.75,18.76,18.74,18.76,22800.0
2006-01-09 13:50:00,18.79,18.79,18.75,18.75,16400.0,18.79,18.79,18.75,18.75,16400.0
2006-01-09 14:00:00,18.75,18.78,18.75,18.78,15200.0,18.75,18.78,18.75,18.78,15200.0
2006-01-09 14:10:00,18.78,18.78,18.75,18.76,6800.0,18.78,18.78,18.75,18.76,6800.0
2006-01-09 14:20:00,18.76,18.78,18.76,18.77,7200.0,18.76,18.78,18.76,18.77,7200.0
2006-01-09 14:30:00,18.76,18.76,18.76,18.76,1200.0,18.76,18.76,18.76,18.76,1200.0
2006-01-09 14:40:00,18.77,18.77,18.74,18.75,7200.0,18.77,18.77,18.74,18.75,7200.0
2006-01-09 14:50:00,18.75,18.78,18.75,18.77,4000.0,18.75,18.78,18.75,18.77,4000.0
2006-01-09 15:00:00,18.77,18.78,18.77,18.77,8400.0,18.77,18.78,18.77,18.77,8400.0
2006-01-09 15:10:00,18.79,18.79,18.77,18.77,24800.0,18.79,18.79,18.77,18.77,24800.0
2006-01-09 15:20:00,18.78,18.78,18.75,18.77,28000.0,18.78,18.78,18.75,18.77,28000.0
2006-01-09 15:30:00,18.77,18.78,18.76,18.76,24400.0,18.77,18.78,18.76,18.76,24400.0
2006-01-09 15:40:00,18.76,18.77,18.75,18.77,16400.0,18.76,18.77,18.75,18.77,16400.0
2006-01-09 15:50:00,18.77,18.81,18.77,18.81,50800.0,18.77,18.81,18.77,18.81,50800.0
2006-01-10 09:30:00,18.73,18.77,18.67,18.76,15600.0,18.73,18.77,18.67,18.76,15600.0
2006-01-10 09:40:00,18.79,18.79,18.76,18.76,6800.0,18.79,18.79,18.76,18.76,6800.0
2006-01-10 09:50:00,18.78,18.78,18.77,18.78,4400.0,18.78,18.78,18.77,18.78,4400.0
2006-01-10 10:00:00,18.76,18.79,18.75,18.75,8400.0,18.76,18.79,18.75,18.75,8400.0
2006-01-10 10:10:00,18.76,18.78,18.75,18.75,7200.0,18.76,18.78,18.75,18.75,7200.0
2006-01-10 10:20:00,18.77,18.77,18.74,18.75,3200.0,18.77,18.77,18.74,18.75,3200.0
2006-01-10 10:30:00,18.73,18.73,18.68,18.69,8400.0,18.73,18.73,18.68,18.69,8400.0
2006-01-10 10:40:00,18.71,18.73,18.71,18.72,1600.0,18.71,18.73,18.71,18.72,1600.0
2006-01-10 10:50:00,18.71,18.71,18.62,18.63,15200.0,18.71,18.71,18.62,18.63,15200.0
2006-01-10 11:00:00,18.63,18.65,18.6,18.61,20800.0,18.63,18.65,18.6,18.61,20800.0
2006-01-10 11:10:00,18.64,18.64,18.56,18.56,8400.0,18.64,18.64,18.56,18.56,8400.0
2006-01-10 11:20:00,18.56,18.57,18.5,18.5,12800.0,18.56,18.57,18.5,18.5,12800.0
2006-01-10 11:30:00,18.5,18.66,18.5,18.6,30000.0,18.5,18.66,18.5,18.6,30000.0
2006-01-10 11:40:00,18.63,18.66,18.61,18.61,9200.0,18.63,18.66,18.61,18.61,9200.0
2006-01-10 11:50:00,18.63,18.65,18.54,18.61,44800.0,18.63,18.65,18.54,18.61,44800.0
2006-01-10 12:00:00,18.62,18.68,18.6,18.63,24400.0,18.62,18.68,18.6,18.63,24400.0
2006-01-10 12:10:00,18.62,18.72,18.62,18.69,22400.0,18.62,18.72,18.62,18.69,22400.0
2006-01-10 12:20:00,18.71,18.75,18.7,18.73,6800.0,18.71,18.75,18.7,18.73,6800.0
2006-01-10 12:30:00,18.71,18.75,18.71,18.75,2800.0,18.71,18.75,18.71,18.75,2800.0
2006-01-10 12:40:00,18.77,18.8,18.74,18.79,5600.0,18.77,18.8,18.74,18.79,5600.0
2006-01-10 12:50:00,18.79,18.81,18.78,18.81,12000.0,18.79,18.81,18.78,18.81,12000.0
2006-01-10 13:00:00,18.81,18.81,18.79,18.81,6800.0,18.81,18.81,18.79,18.81,6800.0
2006-01-10 13:10:00,18.78,18.84,18.78,18.81,13600.0,18.78,18.84,18.78,18.81,13600.0
2006-01-10 13:20:00,18.81,18.81,18.78,18.81,2800.0,18.81,18.81,18.78,18.81,2800.0
2006-01-10 13:30:00,18.81,18.81,18.78,18.79,8400.0,18.81,18.81,18.78,18.79,8400.0
2006-01-10 13:40:00,18.79,18.79,18.75,18.78,6000.0,18.79,18.79,18.75,18.78,6000.0
2006-01-10 13:50:00,18.77,18.77,18.75,18.75,4000.0,18.77,18.77,18.75,18.75,4000.0
2006-01-10 14:00:00,18.75,18.77,18.75,18.77,6800.0,18.75,18.77,18.75,18.77,6800.0
2006-01-10 14:10:00,18.79,18.81,18.79,18.79,4800.0,18.79,18.81,18.79,18.79,4800.0
2006-01-10 14:20:00,18.81,18.84,18.81,18.81,4800.0,18.81,18.84,18.81,18.81,4800.0
2006-01-10 14:30:00,18.82,18.82,18.75,18.75,6800.0,18.82,18.82,18.75,18.75,6800.0
2006-01-10 14:40:00,18.75,18.81,18.72,18.81,18000.0,18.75,18.81,18.72,18.81,18000.0
2006-01-10 14:50:00,18.8,18.85,18.8,18.85,4000.0,18.8,18.85,18.8,18.85,4000.0
2006-01-10 15:00:00,18.83,18.84,18.8,18.81,8400.0,18.83,18.84,18.8,18.81,8400.0
2006-01-10 15:10:00,18.84,18.86,18.82,18.86,2800.0,18.84,18.86,18.82,18.86,2800.0
2006-01-10 15:20:00,18.87,18.87,18.83,18.84,4400.0,18.87,18.87,18.83,18.84,4400.0
2006-01-10 15:30:00,18.84,18.84,18.81,18.83,2800.0,18.84,18.84,18.81,18.83,2800.0
2006-01-10 15:40:00,18.83,18.84,18.8,18.82,2400.0,18.83,18.84,18.8,18.82,2400.0
2006-01-10 15:50:00,18.84,18.86,18.81,18.86,20800.0,18.84,18.86,18.81,18.86,20800.0
2006-01-11 09:30:00,18.77,18.81,18.77,18.81,14000.0,18.77,18.81,18.77,18.81,14000.0
2006-01-11 09:40:00,18.82,18.88,18.82,18.86,5200.0,18.82,18.88,18.82,18.86,5200.0
2006-01-11 09:50:00,18.9,18.93,18.9,18.93,2800.0,18.9,18.93,18.9,18.93,2800.0
2006-01-11 10:00:00,18.94,18.94,18.94,18.94,400.0,18.94,18.94,18.94,18.94,400.0
2006-01-11 10:10:00,18.94,18.94,18.91,18.91,2000.0,18.94,18.94,18.91,18.91,2000.0
2006-01-11 10:20:00,18.91,18.91,18.91,18.91,400.0,18.91,18.91,18.91,18.91,400.0
2006-01-11 10:30:00,18.9,18.91,18.9,18.9,1200.0,18.9,18.91,18.9,18.9,1200.0
2006-01-11 10:40:00,18.89,18.89,18.82,18.85,7600.0,18.89,18.89,18.82,18.85,7600.0
2006-01-11 10:50:00,18.85,18.86,18.85,18.86,2400.0,18.85,18.86,18.85,18.86,2400.0
2006-01-11 11:00:00,18.86,18.87,18.86,18.87,1200.0,18.86,18.87,18.86,18.87,1200.0
2006-01-11 11:10:00,18.89,18.89,18.86,18.86,8000.0,18.89,18.89,18.86,18.86,8000.0
2006-01-11 11:20:00,18.86,18.86,18.86,18.86,0.0,18.86,18.86,18.86,18.86,0.0
2006-01-11 11:30:00,18.85,18.86,18.85,18.86,2800.0,18.85,18.86,18.85,18.86,2800.0
2006-01-11 11:40:00,18.86,18.89,18.86,18.87,8800.0,18.86,18.89,18.86,18.87,8800.0
2006-01-11 11:50:00,18.87,18.87,18.87,18.87,0.0,18.87,18.87,18.87,18.87,0.0
2006-01-11 12:00:00,18.87,18.87,18.87,18.87,0.0,18.87,18.87,18.87,18.87,0.0
2006-01-11 12:10:00,18.86,18.86,18.85,18.86,2800.0,18.86,18.86,18.85,18.86,2800.0
2006-01-11 12:20:00,18.86,18.86,18.86,18.86,400.0,18.86,18.86,18.86,18.86,400.0
2006-01-11 12:30:00,18.85,18.87,18.85,18.86,3600.0,18.85,18.87,18.85,18.86,3600.0
2006-01-11 12:40:00,18.85,18.87,18.85,18.87,4800.0,18.85,18.87,18.85,18.87,4800.0
2006-01-11 12:50:00,18.86,18.86,18.84,18.84,3600.0,18.86,18.86,18.84,18.84,3600.0
2006-01-11 13:00:00,18.82,18.82,18.82,18.82,400.0,18.82,18.82,18.82,18.82,400.0
2006-01-11 13:10:00,18.78,18.78,18.75,18.76,6000.0,18.78,18.78,18.75,18.76,6000.0
2006-01-11 13:20:00,18.73,18.75,18.71,18.75,15600.0,18.73,18.75,18.71,18.75,15600.0
2006-01-11 13:30:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 13:40:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 13:50:00,18.75,18.75,18.75,18.75,0.0,18.75,18.75,18.75,18.75,0.0
2006-01-11 14:00:00,18.74,18.75,18.74,18.75,2400.0,18.74,18.75,18.74,18.75,2400.0
2006-01-11 14:10:00,18.75,18.75,18.75,18.75,3200.0,18.75,18.75,18.75,18.75,3200.0
2006-01-11 14:20:00,18.74,18.77,18.73,18.73,7600.0,18.74,18.77,18.73,18.73,7600.0
2006-01-11 14:30:00,18.74,18.75,18.72,18.75,6400.0,18.74,18.75,18.72,18.75,6400.0
2006-01-11 14:40:00,18.75,18.78,18.75,18.78,3200.0,18.75,18.78,18.75,18.78,3200.0
2006-01-11 14:50:00,18.79,18.79,18.77,18.77,2000.0,18.79,18.79,18.77,18.77,2000.0
2006-01-11 15:00:00,18.77,18.77,18.73,18.73,5200.0,18.77,18.77,18.73,18.73,5200.0
2006-01-11 15:10:00,18.72,18.74,18.69,18.72,23200.0,18.72,18.74,18.69,18.72,23200.0
2006-01-11 15:20:00,18.73,18.74,18.73,18.73,2800.0,18.73,18.74,18.73,18.73,2800.0
2006-01-11 15:30:00,18.72,18.73,18.71,18.71,26400.0,18.72,18.73,18.71,18.71,26400.0
2006-01-11 15:40:00,18.71,18.72,18.66,18.66,9200.0,18.71,18.72,18.66,18.66,9200.0
2006-01-11 15:50:00,18.66,18.71,18.65,18.69,8800.0,18.66,18.71,18.65,18.69,8800.0
2006-01-12 09:30:00,18.79,18.81,18.69,18.69,10400.0,18.79,18.81,18.69,18.69,10400.0
2006-01-12 09:40:00,18.8,18.8,18.77,18.8,22000.0,18.8,18.8,18.77,18.8,22000.0
2006-01-12 09:50:00,18.78,18.8,18.78,18.8,1200.0,18.78,18.8,18.78,18.8,1200.0
2006-01-12 10:00:00,18.8,18.8,18.8,18.8,400.0,18.8,18.8,18.8,18.8,400.0
2006-01-12 10:10:00,18.8,18.8,18.78,18.78,1600.0,18.8,18.8,18.78,18.78,1600.0
2006-01-12 10:20:00,18.78,18.79,18.77,18.77,2400.0,18.78,18.79,18.77,18.77,2400.0
2006-01-12 10:30:00,18.75,18.77,18.75,18.75,2000.0,18.75,18.77,18.75,18.75,2000.0
2006-01-12 10:40:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-01-12 10:50:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 11:00:00,18.75,18.75,18.7,18.7,8400.0,18.75,18.75,18.7,18.7,8400.0
2006-01-12 11:10:00,18.7,18.73,18.7,18.73,2800.0,18.7,18.73,18.7,18.73,2800.0
2006-01-12 11:20:00,18.73,18.74,18.73,18.74,7200.0,18.73,18.74,18.73,18.74,7200.0
2006-01-12 11:30:00,18.74,18.74,18.73,18.73,4400.0,18.74,18.74,18.73,18.73,4400.0
2006-01-12 11:40:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-01-12 11:50:00,18.73,18.73,18.73,18.73,2400.0,18.73,18.73,18.73,18.73,2400.0
2006-01-12 12:00:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-01-12 12:10:00,18.73,18.73,18.73,18.73,0.0,18.73,18.73,18.73,18.73,0.0
2006-01-12 12:20:00,18.73,18.73,18.73,18.73,7600.0,18.73,18.73,18.73,18.73,7600.0
2006-01-12 12:30:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-01-12 12:40:00,18.73,18.73,18.71,18.72,9600.0,18.73,18.73,18.71,18.72,9600.0
2006-01-12 12:50:00,18.73,18.73,18.71,18.71,2000.0,18.73,18.73,18.71,18.71,2000.0
2006-01-12 13:00:00,18.71,18.71,18.71,18.71,8400.0,18.71,18.71,18.71,18.71,8400.0
2006-01-12 13:10:00,18.72,18.72,18.71,18.71,5200.0,18.72,18.72,18.71,18.71,5200.0
2006-01-12 13:20:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-01-12 13:30:00,18.74,18.75,18.74,18.75,8800.0,18.74,18.75,18.74,18.75,8800.0
2006-01-12 13:40:00,18.75,18.75,18.73,18.73,9200.0,18.75,18.75,18.73,18.73,9200.0
2006-01-12 13:50:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-01-12 14:00:00,18.69,18.71,18.69,18.7,4000.0,18.69,18.71,18.69,18.7,4000.0
2006-01-12 14:10:00,18.72,18.72,18.68,18.68,3200.0,18.72,18.72,18.68,18.68,3200.0
2006-01-12 14:20:00,18.7,18.7,18.68,18.68,6800.0,18.7,18.7,18.68,18.68,6800.0
2006-01-12 14:30:00,18.67,18.67,18.67,18.67,400.0,18.67,18.67,18.67,18.67,400.0
2006-01-12 14:40:00,18.7,18.7,18.68,18.7,5200.0,18.7,18.7,18.68,18.7,5200.0
2006-01-12 14:50:00,18.7,18.7,18.7,18.7,0.0,18.7,18.7,18.7,18.7,0.0
2006-01-12 15:00:00,18.7,18.7,18.65,18.65,10800.0,18.7,18.7,18.65,18.65,10800.0
2006-01-12 15:10:00,18.65,18.66,18.62,18.62,10800.0,18.65,18.66,18.62,18.62,10800.0
2006-01-12 15:20:00,18.65,18.65,18.62,18.62,6000.0,18.65,18.65,18.62,18.62,6000.0
2006-01-12 15:30:00,18.63,18.69,18.63,18.69,4000.0,18.63,18.69,18.63,18.69,4000.0
2006-01-12 15:40:00,18.69,18.69,18.63,18.63,14400.0,18.69,18.69,18.63,18.63,14400.0
2006-01-12 15:50:00,18.65,18.67,18.64,18.67,21600.0,18.65,18.67,18.64,18.67,21600.0
2006-01-13 09:30:00,18.74,18.74,18.64,18.64,21200.0,18.74,18.74,18.64,18.64,21200.0
2006-01-13 09:40:00,18.59,18.59,18.56,18.58,16800.0,18.59,18.59,18.56,18.58,16800.0
2006-01-13 09:50:00,18.61,18.62,18.58,18.61,29200.0,18.61,18.62,18.58,18.61,29200.0
2006-01-13 10:00:00,18.59,18.6,18.59,18.6,6800.0,18.59,18.6,18.59,18.6,6800.0
2006-01-13 10:10:00,18.6,18.6,18.57,18.57,10400.0,18.6,18.6,18.57,18.57,10400.0
2006-01-13 10:20:00,18.57,18.58,18.56,18.58,2000.0,18.57,18.58,18.56,18.58,2000.0
2006-01-13 10:30:00,18.59,18.59,18.58,18.58,2000.0,18.59,18.59,18.58,18.58,2000.0
2006-01-13 10:40:00,18.56,18.56,18.49,18.5,8000.0,18.56,18.56,18.49,18.5,8000.0
2006-01-13 10:50:00,18.51,18.55,18.5,18.52,70800.0,18.51,18.55,18.5,18.52,70800.0
2006-01-13 11:00:00,18.52,18.55,18.52,18.55,20400.0,18.52,18.55,18.52,18.55,20400.0
2006-01-13 11:10:00,18.56,18.56,18.55,18.55,1200.0,18.56,18.56,18.55,18.55,1200.0
2006-01-13 11:20:00,18.54,18.54,18.53,18.53,16800.0,18.54,18.54,18.53,18.53,16800.0
2006-01-13 11:30:00,18.53,18.53,18.5,18.5,4400.0,18.53,18.53,18.5,18.5,4400.0
2006-01-13 11:40:00,18.49,18.51,18.49,18.51,1200.0,18.49,18.51,18.49,18.51,1200.0
2006-01-13 11:50:00,18.51,18.51,18.5,18.5,9200.0,18.51,18.51,18.5,18.5,9200.0
2006-01-13 12:00:00,18.5,18.51,18.39,18.45,42800.0,18.5,18.51,18.39,18.45,42800.0
2006-01-13 12:10:00,18.47,18.48,18.4,18.41,31200.0,18.47,18.48,18.4,18.41,31200.0
2006-01-13 12:20:00,18.41,18.41,18.39,18.39,11600.0,18.41,18.41,18.39,18.39,11600.0
2006-01-13 12:30:00,18.4,18.41,18.27,18.29,40000.0,18.4,18.41,18.27,18.29,40000.0
2006-01-13 12:40:00,18.31,18.31,18.13,18.19,29200.0,18.31,18.31,18.13,18.19,29200.0
2006-01-13 12:50:00,18.2,18.25,18.17,18.25,113600.0,18.2,18.25,18.17,18.25,113600.0
2006-01-13 13:00:00,18.25,18.31,18.24,18.25,113200.0,18.25,18.31,18.24,18.25,113200.0
2006-01-13 13:10:00,18.24,18.25,18.24,18.24,4800.0,18.24,18.25,18.24,18.24,4800.0
2006-01-13 13:20:00,18.24,18.24,18.17,18.21,14000.0,18.24,18.24,18.17,18.21,14000.0
2006-01-13 13:30:00,18.22,18.23,18.21,18.23,10400.0,18.22,18.23,18.21,18.23,10400.0
2006-01-13 13:40:00,18.22,18.22,18.17,18.17,4400.0,18.22,18.22,18.17,18.17,4400.0
2006-01-13 13:50:00,18.19,18.21,18.17,18.2,36800.0,18.19,18.21,18.17,18.2,36800.0
2006-01-13 14:00:00,18.18,18.18,18.15,18.15,36400.0,18.18,18.18,18.15,18.15,36400.0
2006-01-13 14:10:00,18.15,18.15,18.04,18.09,77200.0,18.15,18.15,18.04,18.09,77200.0
2006-01-13 14:20:00,18.11,18.12,18.04,18.08,12800.0,18.11,18.12,18.04,18.08,12800.0
2006-01-13 14:30:00,18.09,18.15,18.09,18.11,4400.0,18.09,18.15,18.09,18.11,4400.0
2006-01-13 14:40:00,18.15,18.18,18.13,18.16,5200.0,18.15,18.18,18.13,18.16,5200.0
2006-01-13 14:50:00,18.18,18.22,18.16,18.21,10800.0,18.18,18.22,18.16,18.21,10800.0
2006-01-13 15:00:00,18.21,18.21,18.16,18.18,14800.0,18.21,18.21,18.16,18.18,14800.0
2006-01-13 15:10:00,18.16,18.16,18.03,18.03,22400.0,18.16,18.16,18.03,18.03,22400.0
2006-01-13 15:20:00,18.05,18.11,18.03,18.06,44000.0,18.05,18.11,18.03,18.06,44000.0
2006-01-13 15:30:00,18.06,18.16,18.06,18.16,24000.0,18.06,18.16,18.06,18.16,24000.0
2006-01-13 15:40:00,18.16,18.18,18.11,18.11,29200.0,18.16,18.18,18.11,18.11,29200.0
2006-01-13 15:50:00,18.11,18.16,18.08,18.15,45200.0,18.11,18.16,18.08,18.15,45200.0
2006-01-17 09:30:00,18.09,18.09,18.07,18.08,21600.0,18.09,18.09,18.07,18.08,21600.0
2006-01-17 09:40:00,18.09,18.14,18.04,18.1,30800.0,18.09,18.14,18.04,18.1,30800.0
2006-01-17 09:50:00,18.13,18.16,18.12,18.16,22000.0,18.13,18.16,18.12,18.16,22000.0
2006-01-17 10:00:00,18.16,18.28,18.16,18.2,31200.0,18.16,18.28,18.16,18.2,31200.0
2006-01-17 10:10:00,18.21,18.25,18.17,18.22,22800.0,18.21,18.25,18.17,18.22,22800.0
2006-01-17 10:20:00,18.21,18.21,18.18,18.19,10000.0,18.21,18.21,18.18,18.19,10000.0
2006-01-17 10:30:00,18.18,18.2,18.15,18.17,18400.0,18.18,18.2,18.15,18.17,18400.0
2006-01-17 10:40:00,18.18,18.18,18.16,18.16,1200.0,18.18,18.18,18.16,18.16,1200.0
2006-01-17 10:50:00,18.17,18.17,18.15,18.15,2000.0,18.17,18.17,18.15,18.15,2000.0
2006-01-17 11:00:00,18.16,18.16,18.15,18.16,14000.0,18.16,18.16,18.15,18.16,14000.0
2006-01-17 11:10:00,18.16,18.17,18.15,18.16,6800.0,18.16,18.17,18.15,18.16,6800.0
2006-01-17 11:20:00,18.16,18.16,18.13,18.14,3600.0,18.16,18.16,18.13,18.14,3600.0
2006-01-17 11:30:00,18.15,18.17,18.15,18.16,76400.0,18.15,18.17,18.15,18.16,76400.0
2006-01-17 11:40:00,18.16,18.18,18.15,18.15,61600.0,18.16,18.18,18.15,18.15,61600.0
2006-01-17 11:50:00,18.15,18.16,18.13,18.15,15200.0,18.15,18.16,18.13,18.15,15200.0
2006-01-17 12:00:00,18.15,18.15,18.15,18.15,98800.0,18.15,18.15,18.15,18.15,98800.0
2006-01-17 12:10:00,18.15,18.15,18.15,18.15,4400.0,18.15,18.15,18.15,18.15,4400.0
2006-01-17 12:20:00,18.15,18.15,18.1,18.1,19600.0,18.15,18.15,18.1,18.1,19600.0
2006-01-17 12:30:00,18.1,18.1,18.1,18.1,1200.0,18.1,18.1,18.1,18.1,1200.0
2006-01-17 12:40:00,18.1,18.11,18.1,18.11,20000.0,18.1,18.11,18.1,18.11,20000.0
2006-01-17 12:50:00,18.11,18.11,18.07,18.09,21200.0,18.11,18.11,18.07,18.09,21200.0
2006-01-17 13:00:00,18.09,18.1,18.07,18.07,5200.0,18.09,18.1,18.07,18.07,5200.0
2006-01-17 13:10:00,18.07,18.07,18.07,18.07,1200.0,18.07,18.07,18.07,18.07,1200.0
2006-01-17 13:20:00,18.07,18.07,18.04,18.04,9600.0,18.07,18.07,18.04,18.04,9600.0
2006-01-17 13:30:00,18.04,18.04,18.04,18.04,1600.0,18.04,18.04,18.04,18.04,1600.0
2006-01-17 13:40:00,18.06,18.06,18.04,18.04,6400.0,18.06,18.06,18.04,18.04,6400.0
2006-01-17 13:50:00,18.04,18.05,18.01,18.05,49600.0,18.04,18.05,18.01,18.05,49600.0
2006-01-17 14:00:00,18.05,18.05,18.04,18.05,35200.0,18.05,18.05,18.04,18.05,35200.0
2006-01-17 14:10:00,18.05,18.06,18.05,18.06,5600.0,18.05,18.06,18.05,18.06,5600.0
2006-01-17 14:20:00,18.06,18.06,18.06,18.06,4000.0,18.06,18.06,18.06,18.06,4000.0
2006-01-17 14:30:00,18.05,18.06,18.05,18.06,8800.0,18.05,18.06,18.05,18.06,8800.0
2006-01-17 14:40:00,18.06,18.06,18.04,18.05,10400.0,18.06,18.06,18.04,18.05,10400.0
2006-01-17 14:50:00,18.05,18.05,18.01,18.01,16800.0,18.05,18.05,18.01,18.01,16800.0
2006-01-17 15:00:00,18.01,18.03,17.92,17.95,85200.0,18.01,18.03,17.92,17.95,85200.0
2006-01-17 15:10:00,17.95,17.96,17.88,17.92,62000.0,17.95,17.96,17.88,17.92,62000.0
2006-01-17 15:20:00,17.92,17.93,17.92,17.93,13200.0,17.92,17.93,17.92,17.93,13200.0
2006-01-17 15:30:00,17.94,17.99,17.94,17.95,33600.0,17.94,17.99,17.94,17.95,33600.0
2006-01-17 15:40:00,17.95,17.95,17.92,17.93,46800.0,17.95,17.95,17.92,17.93,46800.0
2006-01-17 15:50:00,17.93,17.94,17.88,17.94,78800.0,17.93,17.94,17.88,17.94,78800.0
2006-01-18 09:30:00,17.82,17.93,17.79,17.92,10800.0,17.82,17.93,17.79,17.92,10800.0
2006-01-18 09:40:00,17.91,18.01,17.9,18.01,9600.0,17.91,18.01,17.9,18.01,9600.0
2006-01-18 09:50:00,17.99,17.99,17.91,17.95,19600.0,17.99,17.99,17.91,17.95,19600.0
2006-01-18 10:00:00,17.95,17.95,17.93,17.94,10800.0,17.95,17.95,17.93,17.94,10800.0
2006-01-18 10:10:00,17.94,17.96,17.88,17.9,42800.0,17.94,17.96,17.88,17.9,42800.0
2006-01-18 10:20:00,17.9,17.93,17.84,17.88,52000.0,17.9,17.93,17.84,17.88,52000.0
2006-01-18 10:30:00,17.88,17.9,17.86,17.86,12400.0,17.88,17.9,17.86,17.86,12400.0
2006-01-18 10:40:00,17.85,17.85,17.73,17.76,30000.0,17.85,17.85,17.73,17.76,30000.0
2006-01-18 10:50:00,17.76,17.76,17.69,17.69,29200.0,17.76,17.76,17.69,17.69,29200.0
2006-01-18 11:00:00,17.69,17.72,17.68,17.69,20000.0,17.69,17.72,17.68,17.69,20000.0
2006-01-18 11:10:00,17.71,17.73,17.67,17.73,12400.0,17.71,17.73,17.67,17.73,12400.0
2006-01-18 11:20:00,17.72,17.73,17.7,17.73,11600.0,17.72,17.73,17.7,17.73,11600.0
2006-01-18 11:30:00,17.71,17.71,17.69,17.69,6800.0,17.71,17.71,17.69,17.69,6800.0
2006-01-18 11:40:00,17.7,17.7,17.68,17.69,12800.0,17.7,17.7,17.68,17.69,12800.0
2006-01-18 11:50:00,17.69,17.7,17.68,17.68,6800.0,17.69,17.7,17.68,17.68,6800.0
2006-01-18 12:00:00,17.68,17.7,17.68,17.68,4000.0,17.68,17.7,17.68,17.68,4000.0
2006-01-18 12:10:00,17.68,17.7,17.65,17.69,22800.0,17.68,17.7,17.65,17.69,22800.0
2006-01-18 12:20:00,17.7,17.7,17.68,17.69,4000.0,17.7,17.7,17.68,17.69,4000.0
2006-01-18 12:30:00,17.68,17.7,17.68,17.69,7600.0,17.68,17.7,17.68,17.69,7600.0
2006-01-18 12:40:00,17.69,17.73,17.66,17.7,45600.0,17.69,17.73,17.66,17.7,45600.0
2006-01-18 12:50:00,17.72,17.77,17.72,17.76,20800.0,17.72,17.77,17.72,17.76,20800.0
2006-01-18 13:00:00,17.76,17.76,17.76,17.76,21600.0,17.76,17.76,17.76,17.76,21600.0
2006-01-18 13:10:00,17.78,17.78,17.72,17.73,21200.0,17.78,17.78,17.72,17.73,21200.0
2006-01-18 13:20:00,17.74,17.74,17.73,17.74,1600.0,17.74,17.74,17.73,17.74,1600.0
2006-01-18 13:30:00,17.74,17.74,17.74,17.74,0.0,17.74,17.74,17.74,17.74,0.0
2006-01-18 13:40:00,17.75,17.76,17.75,17.76,89200.0,17.75,17.76,17.75,17.76,89200.0
2006-01-18 13:50:00,17.76,17.78,17.76,17.78,30000.0,17.76,17.78,17.76,17.78,30000.0
2006-01-18 14:00:00,17.78,17.84,17.78,17.84,6400.0,17.78,17.84,17.78,17.84,6400.0
2006-01-18 14:10:00,17.85,17.88,17.85,17.87,7200.0,17.85,17.88,17.85,17.87,7200.0
2006-01-18 14:20:00,17.88,17.88,17.87,17.88,4400.0,17.88,17.88,17.87,17.88,4400.0
2006-01-18 14:30:00,17.88,17.88,17.87,17.87,14800.0,17.88,17.88,17.87,17.87,14800.0
2006-01-18 14:40:00,17.87,17.88,17.83,17.83,15200.0,17.87,17.88,17.83,17.83,15200.0
2006-01-18 14:50:00,17.82,17.82,17.71,17.73,55600.0,17.82,17.82,17.71,17.73,55600.0
2006-01-18 15:00:00,17.73,17.78,17.7,17.78,19600.0,17.73,17.78,17.7,17.78,19600.0
2006-01-18 15:10:00,17.77,17.81,17.76,17.77,57600.0,17.77,17.81,17.76,17.77,57600.0
2006-01-18 15:20:00,17.77,17.77,17.74,17.75,34000.0,17.77,17.77,17.74,17.75,34000.0
2006-01-18 15:30:00,17.75,17.78,17.75,17.78,24800.0,17.75,17.78,17.75,17.78,24800.0
2006-01-18 15:40:00,17.78,17.8,17.78,17.79,96400.0,17.78,17.8,17.78,17.79,96400.0
2006-01-18 15:50:00,17.79,17.8,17.7,17.7,86800.0,17.79,17.8,17.7,17.7,86800.0
2006-01-19 09:30:00,17.75,17.84,17.75,17.77,1600.0,17.75,17.84,17.75,17.77,1600.0
2006-01-19 09:40:00,17.79,17.81,17.79,17.81,2000.0,17.79,17.81,17.79,17.81,2000.0
2006-01-19 09:50:00,17.8,17.86,17.79,17.86,9600.0,17.8,17.86,17.79,17.86,9600.0
2006-01-19 10:00:00,17.86,17.91,17.85,17.89,10400.0,17.86,17.91,17.85,17.89,10400.0
2006-01-19 10:10:00,17.87,17.92,17.87,17.87,6000.0,17.87,17.92,17.87,17.87,6000.0
2006-01-19 10:20:00,17.86,17.87,17.83,17.86,7200.0,17.86,17.87,17.83,17.86,7200.0
2006-01-19 10:30:00,17.85,17.85,17.77,17.81,23600.0,17.85,17.85,17.77,17.81,23600.0
2006-01-19 10:40:00,17.8,17.81,17.8,17.81,2400.0,17.8,17.81,17.8,17.81,2400.0
2006-01-19 10:50:00,17.84,17.84,17.79,17.81,12800.0,17.84,17.84,17.79,17.81,12800.0
2006-01-19 11:00:00,17.82,17.88,17.82,17.84,16400.0,17.82,17.88,17.82,17.84,16400.0
2006-01-19 11:10:00,17.83,17.87,17.83,17.85,5200.0,17.83,17.87,17.83,17.85,5200.0
2006-01-19 11:20:00,17.86,17.87,17.85,17.85,2000.0,17.86,17.87,17.85,17.85,2000.0
2006-01-19 11:30:00,17.86,17.89,17.85,17.89,7600.0,17.86,17.89,17.85,17.89,7600.0
2006-01-19 11:40:00,17.91,17.92,17.88,17.89,8400.0,17.91,17.92,17.88,17.89,8400.0
2006-01-19 11:50:00,17.89,17.92,17.89,17.92,12400.0,17.89,17.92,17.89,17.92,12400.0
2006-01-19 12:00:00,17.93,17.96,17.93,17.96,12000.0,17.93,17.96,17.93,17.96,12000.0
2006-01-19 12:10:00,17.96,17.97,17.96,17.97,6800.0,17.96,17.97,17.96,17.97,6800.0
2006-01-19 12:20:00,17.97,17.98,17.96,17.98,1600.0,17.97,17.98,17.96,17.98,1600.0
2006-01-19 12:30:00,17.98,17.99,17.98,17.99,5600.0,17.98,17.99,17.98,17.99,5600.0
2006-01-19 12:40:00,18.0,18.04,17.99,18.04,23600.0,18.0,18.04,17.99,18.04,23600.0
2006-01-19 12:50:00,18.07,18.09,18.06,18.06,6000.0,18.07,18.09,18.06,18.06,6000.0
2006-01-19 13:00:00,18.04,18.06,18.04,18.06,3600.0,18.04,18.06,18.04,18.06,3600.0
2006-01-19 13:10:00,18.09,18.11,18.07,18.11,5600.0,18.09,18.11,18.07,18.11,5600.0
2006-01-19 13:20:00,18.1,18.1,18.05,18.05,4400.0,18.1,18.1,18.05,18.05,4400.0
2006-01-19 13:30:00,18.07,18.07,18.07,18.07,400.0,18.07,18.07,18.07,18.07,400.0
2006-01-19 13:40:00,18.07,18.09,18.06,18.06,8800.0,18.07,18.09,18.06,18.06,8800.0
2006-01-19 13:50:00,18.06,18.06,18.06,18.06,800.0,18.06,18.06,18.06,18.06,800.0
2006-01-19 14:00:00,18.06,18.07,18.06,18.07,7600.0,18.06,18.07,18.06,18.07,7600.0
2006-01-19 14:10:00,18.07,18.07,18.05,18.05,3600.0,18.07,18.07,18.05,18.05,3600.0
2006-01-19 14:20:00,18.05,18.05,17.99,17.99,20000.0,18.05,18.05,17.99,17.99,20000.0
2006-01-19 14:30:00,17.95,18.0,17.93,18.0,19600.0,17.95,18.0,17.93,18.0,19600.0
2006-01-19 14:40:00,18.01,18.04,17.98,17.98,9600.0,18.01,18.04,17.98,17.98,9600.0
2006-01-19 14:50:00,17.99,17.99,17.97,17.98,5600.0,17.99,17.99,17.97,17.98,5600.0
2006-01-19 15:00:00,18.0,18.0,17.95,17.97,14000.0,18.0,18.0,17.95,17.97,14000.0
2006-01-19 15:10:00,17.96,17.99,17.96,17.99,2400.0,17.96,17.99,17.96,17.99,2400.0
2006-01-19 15:20:00,17.99,18.0,17.98,18.0,8400.0,17.99,18.0,17.98,18.0,8400.0
2006-01-19 15:30:00,18.0,18.05,18.0,18.03,17200.0,18.0,18.05,18.0,18.03,17200.0
2006-01-19 15:40:00,18.03,18.04,17.96,17.96,17200.0,18.03,18.04,17.96,17.96,17200.0
2006-01-19 15:50:00,17.96,17.99,17.96,17.99,21600.0,17.96,17.99,17.96,17.99,21600.0
2006-01-20 09:30:00,18.05,18.08,17.83,17.9,37600.0,18.05,18.08,17.83,17.9,37600.0
2006-01-20 09:40:00,18.02,18.03,17.96,18.03,6000.0,18.02,18.03,17.96,18.03,6000.0
2006-01-20 09:50:00,18.04,18.05,18.0,18.03,10000.0,18.04,18.05,18.0,18.03,10000.0
2006-01-20 10:00:00,18.01,18.06,18.01,18.06,5200.0,18.01,18.06,18.01,18.06,5200.0
2006-01-20 10:10:00,18.07,18.07,18.02,18.04,4000.0,18.07,18.07,18.02,18.04,4000.0
2006-01-20 10:20:00,18.04,18.09,18.01,18.03,11200.0,18.04,18.09,18.01,18.03,11200.0
2006-01-20 10:30:00,18.03,18.06,18.01,18.06,10800.0,18.03,18.06,18.01,18.06,10800.0
2006-01-20 10:40:00,18.08,18.08,18.04,18.04,8400.0,18.08,18.08,18.04,18.04,8400.0
2006-01-20 10:50:00,18.06,18.1,18.06,18.08,11600.0,18.06,18.1,18.06,18.08,11600.0
2006-01-20 11:00:00,18.08,18.17,18.08,18.12,22800.0,18.08,18.17,18.08,18.12,22800.0
2006-01-20 11:10:00,18.13,18.14,18.09,18.09,24000.0,18.13,18.14,18.09,18.09,24000.0
2006-01-20 11:20:00,18.11,18.13,18.11,18.11,10400.0,18.11,18.13,18.11,18.11,10400.0
2006-01-20 11:30:00,18.13,18.13,18.1,18.1,10800.0,18.13,18.13,18.1,18.1,10800.0
2006-01-20 11:40:00,18.1,18.1,18.06,18.06,7200.0,18.1,18.1,18.06,18.06,7200.0
2006-01-20 11:50:00,18.07,18.07,18.02,18.03,2800.0,18.07,18.07,18.02,18.03,2800.0
2006-01-20 12:00:00,18.02,18.03,18.02,18.03,3200.0,18.02,18.03,18.02,18.03,3200.0
2006-01-20 12:10:00,18.03,18.03,18.0,18.02,4000.0,18.03,18.03,18.0,18.02,4000.0
2006-01-20 12:20:00,18.03,18.04,18.0,18.0,6800.0,18.03,18.04,18.0,18.0,6800.0
2006-01-20 12:30:00,18.0,18.01,18.0,18.01,2000.0,18.0,18.01,18.0,18.01,2000.0
2006-01-20 12:40:00,18.03,18.04,18.03,18.04,2400.0,18.03,18.04,18.03,18.04,2400.0
2006-01-20 12:50:00,18.05,18.06,18.04,18.04,6000.0,18.05,18.06,18.04,18.04,6000.0
2006-01-20 13:00:00,18.05,18.05,18.04,18.04,5600.0,18.05,18.05,18.04,18.04,5600.0
2006-01-20 13:10:00,18.04,18.07,18.04,18.06,8400.0,18.04,18.07,18.04,18.06,8400.0
2006-01-20 13:20:00,18.05,18.07,18.03,18.03,7200.0,18.05,18.07,18.03,18.03,7200.0
2006-01-20 13:30:00,18.05,18.05,18.0,18.0,6000.0,18.05,18.05,18.0,18.0,6000.0
2006-01-20 13:40:00,18.0,18.0,17.93,17.97,10800.0,18.0,18.0,17.93,17.97,10800.0
2006-01-20 13:50:00,17.99,17.99,17.97,17.99,3600.0,17.99,17.99,17.97,17.99,3600.0
2006-01-20 14:00:00,18.01,18.02,17.98,18.02,6800.0,18.01,18.02,17.98,18.02,6800.0
2006-01-20 14:10:00,18.0,18.06,18.0,18.06,10400.0,18.0,18.06,18.0,18.06,10400.0
2006-01-20 14:20:00,18.06,18.06,18.01,18.03,10000.0,18.06,18.06,18.01,18.03,10000.0
2006-01-20 14:30:00,18.03,18.06,18.0,18.01,9200.0,18.03,18.06,18.0,18.01,9200.0
2006-01-20 14:40:00,18.01,18.02,18.01,18.02,4000.0,18.01,18.02,18.01,18.02,4000.0
2006-01-20 14:50:00,18.02,18.04,18.0,18.02,4400.0,18.02,18.04,18.0,18.02,4400.0
2006-01-20 15:00:00,18.0,18.02,17.99,18.0,4400.0,18.0,18.02,17.99,18.0,4400.0
2006-01-20 15:10:00,18.0,18.0,17.98,17.98,4400.0,18.0,18.0,17.98,17.98,4400.0
2006-01-20 15:20:00,17.99,18.0,17.97,17.98,7200.0,17.99,18.0,17.97,17.98,7200.0
2006-01-20 15:30:00,17.98,17.98,17.92,17.92,7600.0,17.98,17.98,17.92,17.92,7600.0
2006-01-20 15:40:00,17.91,17.91,17.89,17.9,10800.0,17.91,17.91,17.89,17.9,10800.0
2006-01-20 15:50:00,17.9,17.9,17.86,17.87,26800.0,17.9,17.9,17.86,17.87,26800.0
2006-01-23 09:30:00,17.81,17.85,17.81,17.82,9600.0,17.81,17.85,17.81,17.82,9600.0
2006-01-23 09:40:00,17.86,17.96,17.86,17.89,36800.0,17.86,17.96,17.86,17.89,36800.0
2006-01-23 09:50:00,17.94,17.98,17.92,17.92,12800.0,17.94,17.98,17.92,17.92,12800.0
2006-01-23 10:00:00,17.88,17.9,17.84,17.9,18000.0,17.88,17.9,17.84,17.9,18000.0
2006-01-23 10:10:00,17.91,17.94,17.88,17.92,12800.0,17.91,17.94,17.88,17.92,12800.0
2006-01-23 10:20:00,17.89,17.91,17.89,17.91,3600.0,17.89,17.91,17.89,17.91,3600.0
2006-01-23 10:30:00,17.9,17.93,17.9,17.93,3200.0,17.9,17.93,17.9,17.93,3200.0
2006-01-23 10:40:00,17.93,17.94,17.93,17.93,4400.0,17.93,17.94,17.93,17.93,4400.0
2006-01-23 10:50:00,17.95,18.03,17.95,18.03,9600.0,17.95,18.03,17.95,18.03,9600.0
2006-01-23 11:00:00,18.03,18.04,17.98,17.98,7200.0,18.03,18.04,17.98,17.98,7200.0
2006-01-23 11:10:00,17.98,17.98,17.93,17.94,4800.0,17.98,17.98,17.93,17.94,4800.0
2006-01-23 11:20:00,17.93,17.94,17.93,17.93,4800.0,17.93,17.94,17.93,17.93,4800.0
2006-01-23 11:30:00,17.93,17.97,17.93,17.94,8800.0,17.93,17.97,17.93,17.94,8800.0
2006-01-23 11:40:00,17.96,17.96,17.88,17.93,4800.0,17.96,17.96,17.88,17.93,4800.0
2006-01-23 11:50:00,17.91,17.97,17.91,17.95,9200.0,17.91,17.97,17.91,17.95,9200.0
2006-01-23 12:00:00,17.94,17.95,17.89,17.91,6800.0,17.94,17.95,17.89,17.91,6800.0
2006-01-23 12:10:00,17.91,17.93,17.91,17.92,2800.0,17.91,17.93,17.91,17.92,2800.0
2006-01-23 12:20:00,17.93,17.93,17.92,17.93,1200.0,17.93,17.93,17.92,17.93,1200.0
2006-01-23 12:30:00,17.92,17.95,17.92,17.95,3200.0,17.92,17.95,17.92,17.95,3200.0
2006-01-23 12:40:00,17.97,17.97,17.91,17.91,8800.0,17.97,17.97,17.91,17.91,8800.0
2006-01-23 12:50:00,17.95,17.95,17.94,17.94,800.0,17.95,17.95,17.94,17.94,800.0
2006-01-23 13:00:00,17.95,17.95,17.95,17.95,400.0,17.95,17.95,17.95,17.95,400.0
2006-01-23 13:10:00,17.95,17.95,17.94,17.94,3200.0,17.95,17.95,17.94,17.94,3200.0
2006-01-23 13:20:00,17.94,17.94,17.93,17.94,4000.0,17.94,17.94,17.93,17.94,4000.0
2006-01-23 13:30:00,17.95,17.95,17.9,17.9,9600.0,17.95,17.95,17.9,17.9,9600.0
2006-01-23 13:40:00,17.9,17.93,17.87,17.93,15600.0,17.9,17.93,17.87,17.93,15600.0
2006-01-23 13:50:00,17.92,17.93,17.92,17.93,1600.0,17.92,17.93,17.92,17.93,1600.0
2006-01-23 14:00:00,17.93,17.93,17.92,17.92,1200.0,17.93,17.93,17.92,17.92,1200.0
2006-01-23 14:10:00,17.95,17.95,17.95,17.95,3200.0,17.95,17.95,17.95,17.95,3200.0
2006-01-23 14:20:00,17.95,17.96,17.95,17.95,2400.0,17.95,17.96,17.95,17.95,2400.0
2006-01-23 14:30:00,17.96,17.96,17.96,17.96,800.0,17.96,17.96,17.96,17.96,800.0
2006-01-23 14:40:00,17.95,17.96,17.95,17.95,7600.0,17.95,17.96,17.95,17.95,7600.0
2006-01-23 14:50:00,17.97,18.02,17.97,18.02,5200.0,17.97,18.02,17.97,18.02,5200.0
2006-01-23 15:00:00,18.02,18.02,17.99,17.99,4800.0,18.02,18.02,17.99,17.99,4800.0
2006-01-23 15:10:00,17.99,17.99,17.95,17.96,4400.0,17.99,17.99,17.95,17.96,4400.0
2006-01-23 15:20:00,17.96,17.98,17.96,17.98,2400.0,17.96,17.98,17.96,17.98,2400.0
2006-01-23 15:30:00,17.97,17.98,17.95,17.97,14800.0,17.97,17.98,17.95,17.97,14800.0
2006-01-23 15:40:00,17.97,18.02,17.97,18.02,26000.0,17.97,18.02,17.97,18.02,26000.0
2006-01-23 15:50:00,18.02,18.03,17.99,18.0,36000.0,18.02,18.03,17.99,18.0,36000.0
2006-01-24 09:30:00,17.96,18.06,17.96,18.06,6400.0,17.96,18.06,17.96,18.06,6400.0
2006-01-24 09:40:00,18.09,18.11,18.08,18.11,3600.0,18.09,18.11,18.08,18.11,3600.0
2006-01-24 09:50:00,18.11,18.11,18.04,18.11,9600.0,18.11,18.11,18.04,18.11,9600.0
2006-01-24 10:00:00,18.11,18.17,18.09,18.11,21200.0,18.11,18.17,18.09,18.11,21200.0
2006-01-24 10:10:00,18.1,18.15,18.05,18.05,21200.0,18.1,18.15,18.05,18.05,21200.0
2006-01-24 10:20:00,18.06,18.11,18.02,18.04,14800.0,18.06,18.11,18.02,18.04,14800.0
2006-01-24 10:30:00,18.03,18.05,18.03,18.05,800.0,18.03,18.05,18.03,18.05,800.0
2006-01-24 10:40:00,18.07,18.08,18.07,18.08,1200.0,18.07,18.08,18.07,18.08,1200.0
2006-01-24 10:50:00,18.09,18.09,18.0,18.04,6800.0,18.09,18.09,18.0,18.04,6800.0
2006-01-24 11:00:00,18.07,18.07,18.04,18.05,8000.0,18.07,18.07,18.04,18.05,8000.0
2006-01-24 11:10:00,18.04,18.05,18.04,18.05,7600.0,18.04,18.05,18.04,18.05,7600.0
2006-01-24 11:20:00,18.05,18.07,18.04,18.07,5600.0,18.05,18.07,18.04,18.07,5600.0
2006-01-24 11:30:00,18.08,18.08,18.08,18.08,1200.0,18.08,18.08,18.08,18.08,1200.0
2006-01-24 11:40:00,18.06,18.06,18.03,18.03,1200.0,18.06,18.06,18.03,18.03,1200.0
2006-01-24 11:50:00,18.03,18.03,18.03,18.03,0.0,18.03,18.03,18.03,18.03,0.0
2006-01-24 12:00:00,18.03,18.03,18.03,18.03,3200.0,18.03,18.03,18.03,18.03,3200.0
2006-01-24 12:10:00,18.03,18.03,18.03,18.03,1200.0,18.03,18.03,18.03,18.03,1200.0
2006-01-24 12:20:00,18.04,18.05,18.04,18.05,1600.0,18.04,18.05,18.04,18.05,1600.0
2006-01-24 12:30:00,18.06,18.06,18.05,18.05,800.0,18.06,18.06,18.05,18.05,800.0
2006-01-24 12:40:00,18.07,18.07,18.04,18.04,3600.0,18.07,18.07,18.04,18.04,3600.0
2006-01-24 12:50:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2006-01-24 13:00:00,18.04,18.04,18.04,18.04,0.0,18.04,18.04,18.04,18.04,0.0
2006-01-24 13:10:00,18.06,18.06,18.02,18.03,2000.0,18.06,18.06,18.02,18.03,2000.0
2006-01-24 13:20:00,18.05,18.05,18.05,18.05,400.0,18.05,18.05,18.05,18.05,400.0
2006-01-24 13:30:00,18.06,18.06,18.06,18.06,400.0,18.06,18.06,18.06,18.06,400.0
2006-01-24 13:40:00,18.04,18.06,18.04,18.05,8000.0,18.04,18.06,18.04,18.05,8000.0
2006-01-24 13:50:00,18.07,18.09,18.06,18.09,2400.0,18.07,18.09,18.06,18.09,2400.0
2006-01-24 14:00:00,18.09,18.09,18.09,18.09,0.0,18.09,18.09,18.09,18.09,0.0
2006-01-24 14:10:00,18.13,18.16,18.13,18.15,2000.0,18.13,18.16,18.13,18.15,2000.0
2006-01-24 14:20:00,18.15,18.15,18.08,18.12,8800.0,18.15,18.15,18.08,18.12,8800.0
2006-01-24 14:30:00,18.11,18.11,18.09,18.09,3600.0,18.11,18.11,18.09,18.09,3600.0
2006-01-24 14:40:00,18.1,18.1,18.1,18.1,1200.0,18.1,18.1,18.1,18.1,1200.0
2006-01-24 14:50:00,18.1,18.13,18.06,18.07,10000.0,18.1,18.13,18.06,18.07,10000.0
2006-01-24 15:00:00,18.07,18.09,18.07,18.09,800.0,18.07,18.09,18.07,18.09,800.0
2006-01-24 15:10:00,18.09,18.09,18.09,18.09,2400.0,18.09,18.09,18.09,18.09,2400.0
2006-01-24 15:20:00,18.05,18.08,18.05,18.05,8000.0,18.05,18.08,18.05,18.05,8000.0
2006-01-24 15:30:00,18.08,18.09,18.07,18.07,6800.0,18.08,18.09,18.07,18.07,6800.0
2006-01-24 15:40:00,18.07,18.09,18.07,18.08,11600.0,18.07,18.09,18.07,18.08,11600.0
2006-01-24 15:50:00,18.08,18.1,18.08,18.08,15600.0,18.08,18.1,18.08,18.08,15600.0
2006-01-25 09:30:00,18.06,18.07,18.04,18.04,6000.0,18.06,18.07,18.04,18.04,6000.0
2006-01-25 09:40:00,18.05,18.05,17.98,18.04,11200.0,18.05,18.05,17.98,18.04,11200.0
2006-01-25 09:50:00,18.04,18.11,18.04,18.11,10000.0,18.04,18.11,18.04,18.11,10000.0
2006-01-25 10:00:00,18.11,18.26,18.11,18.19,18400.0,18.11,18.26,18.11,18.19,18400.0
2006-01-25 10:10:00,18.2,18.2,18.15,18.16,6800.0,18.2,18.2,18.15,18.16,6800.0
2006-01-25 10:20:00,18.13,18.16,18.1,18.16,12800.0,18.13,18.16,18.1,18.16,12800.0
2006-01-25 10:30:00,18.12,18.19,18.1,18.19,16800.0,18.12,18.19,18.1,18.19,16800.0
2006-01-25 10:40:00,18.2,18.25,18.17,18.2,9200.0,18.2,18.25,18.17,18.2,9200.0
2006-01-25 10:50:00,18.2,18.27,18.2,18.27,4000.0,18.2,18.27,18.2,18.27,4000.0
2006-01-25 11:00:00,18.25,18.27,18.19,18.22,14400.0,18.25,18.27,18.19,18.22,14400.0
2006-01-25 11:10:00,18.24,18.31,18.22,18.24,27200.0,18.24,18.31,18.22,18.24,27200.0
2006-01-25 11:20:00,18.25,18.4,18.25,18.37,44000.0,18.25,18.4,18.25,18.37,44000.0
2006-01-25 11:30:00,18.38,18.38,18.27,18.27,19200.0,18.38,18.38,18.27,18.27,19200.0
2006-01-25 11:40:00,18.26,18.35,18.25,18.34,21600.0,18.26,18.35,18.25,18.34,21600.0
2006-01-25 11:50:00,18.32,18.34,18.29,18.29,11200.0,18.32,18.34,18.29,18.29,11200.0
2006-01-25 12:00:00,18.27,18.27,18.21,18.23,16400.0,18.27,18.27,18.21,18.23,16400.0
2006-01-25 12:10:00,18.22,18.22,18.19,18.19,9600.0,18.22,18.22,18.19,18.19,9600.0
2006-01-25 12:20:00,18.19,18.24,18.19,18.24,15600.0,18.19,18.24,18.19,18.24,15600.0
2006-01-25 12:30:00,18.24,18.29,18.24,18.28,5600.0,18.24,18.29,18.24,18.28,5600.0
2006-01-25 12:40:00,18.25,18.31,18.25,18.29,13600.0,18.25,18.31,18.25,18.29,13600.0
2006-01-25 12:50:00,18.3,18.3,18.28,18.28,6800.0,18.3,18.3,18.28,18.28,6800.0
2006-01-25 13:00:00,18.29,18.31,18.29,18.31,6400.0,18.29,18.31,18.29,18.31,6400.0
2006-01-25 13:10:00,18.31,18.34,18.27,18.29,12800.0,18.31,18.34,18.27,18.29,12800.0
2006-01-25 13:20:00,18.29,18.32,18.28,18.3,12800.0,18.29,18.32,18.28,18.3,12800.0
2006-01-25 13:30:00,18.31,18.32,18.29,18.31,6000.0,18.31,18.32,18.29,18.31,6000.0
2006-01-25 13:40:00,18.31,18.31,18.25,18.28,19200.0,18.31,18.31,18.25,18.28,19200.0
2006-01-25 13:50:00,18.28,18.32,18.25,18.28,31200.0,18.28,18.32,18.25,18.28,31200.0
2006-01-25 14:00:00,18.29,18.3,18.24,18.3,24000.0,18.29,18.3,18.24,18.3,24000.0
2006-01-25 14:10:00,18.29,18.3,18.26,18.26,20800.0,18.29,18.3,18.26,18.26,20800.0
2006-01-25 14:20:00,18.26,18.26,18.2,18.23,16800.0,18.26,18.26,18.2,18.23,16800.0
2006-01-25 14:30:00,18.22,18.25,18.2,18.25,12800.0,18.22,18.25,18.2,18.25,12800.0
2006-01-25 14:40:00,18.26,18.28,18.23,18.23,21600.0,18.26,18.28,18.23,18.23,21600.0
2006-01-25 14:50:00,18.23,18.25,18.09,18.2,27600.0,18.23,18.25,18.09,18.2,27600.0
2006-01-25 15:00:00,18.22,18.23,18.21,18.22,8400.0,18.22,18.23,18.21,18.22,8400.0
2006-01-25 15:10:00,18.23,18.24,18.23,18.23,2800.0,18.23,18.24,18.23,18.23,2800.0
2006-01-25 15:20:00,18.23,18.25,18.22,18.23,9200.0,18.23,18.25,18.22,18.23,9200.0
2006-01-25 15:30:00,18.22,18.24,18.22,18.24,6800.0,18.22,18.24,18.22,18.24,6800.0
2006-01-25 15:40:00,18.25,18.28,18.25,18.26,14800.0,18.25,18.28,18.25,18.26,14800.0
2006-01-25 15:50:00,18.27,18.3,18.25,18.3,51200.0,18.27,18.3,18.25,18.3,51200.0
2006-01-26 09:30:00,18.3,18.41,18.3,18.41,6000.0,18.3,18.41,18.3,18.41,6000.0
2006-01-26 09:40:00,18.41,18.44,18.4,18.44,3600.0,18.41,18.44,18.4,18.44,3600.0
2006-01-26 09:50:00,18.43,18.45,18.43,18.45,3200.0,18.43,18.45,18.43,18.45,3200.0
2006-01-26 10:00:00,18.45,18.51,18.44,18.51,16000.0,18.45,18.51,18.44,18.51,16000.0
2006-01-26 10:10:00,18.49,18.51,18.46,18.49,15200.0,18.49,18.51,18.46,18.49,15200.0
2006-01-26 10:20:00,18.49,18.49,18.46,18.46,3600.0,18.49,18.49,18.46,18.46,3600.0
2006-01-26 10:30:00,18.47,18.51,18.43,18.47,9200.0,18.47,18.51,18.43,18.47,9200.0
2006-01-26 10:40:00,18.48,18.52,18.45,18.52,5200.0,18.48,18.52,18.45,18.52,5200.0
2006-01-26 10:50:00,18.54,18.56,18.53,18.56,4000.0,18.54,18.56,18.53,18.56,4000.0
2006-01-26 11:00:00,18.54,18.54,18.52,18.52,2800.0,18.54,18.54,18.52,18.52,2800.0
2006-01-26 11:10:00,18.51,18.52,18.5,18.5,3200.0,18.51,18.52,18.5,18.5,3200.0
2006-01-26 11:20:00,18.52,18.52,18.5,18.5,800.0,18.52,18.52,18.5,18.5,800.0
2006-01-26 11:30:00,18.5,18.5,18.5,18.5,0.0,18.5,18.5,18.5,18.5,0.0
2006-01-26 11:40:00,18.5,18.5,18.5,18.5,1600.0,18.5,18.5,18.5,18.5,1600.0
2006-01-26 11:50:00,18.49,18.49,18.45,18.45,4800.0,18.49,18.49,18.45,18.45,4800.0
2006-01-26 12:00:00,18.46,18.47,18.44,18.47,4800.0,18.46,18.47,18.44,18.47,4800.0
2006-01-26 12:10:00,18.49,18.49,18.48,18.48,1600.0,18.49,18.49,18.48,18.48,1600.0
2006-01-26 12:20:00,18.47,18.49,18.47,18.48,5200.0,18.47,18.49,18.47,18.48,5200.0
2006-01-26 12:30:00,18.47,18.47,18.47,18.47,400.0,18.47,18.47,18.47,18.47,400.0
2006-01-26 12:40:00,18.48,18.49,18.48,18.49,2000.0,18.48,18.49,18.48,18.49,2000.0
2006-01-26 12:50:00,18.49,18.5,18.47,18.48,3200.0,18.49,18.5,18.47,18.48,3200.0
2006-01-26 13:00:00,18.48,18.5,18.47,18.47,2000.0,18.48,18.5,18.47,18.47,2000.0
2006-01-26 13:10:00,18.48,18.48,18.47,18.47,4000.0,18.48,18.48,18.47,18.47,4000.0
2006-01-26 13:20:00,18.48,18.48,18.48,18.48,400.0,18.48,18.48,18.48,18.48,400.0
2006-01-26 13:30:00,18.5,18.5,18.48,18.48,1200.0,18.5,18.5,18.48,18.48,1200.0
2006-01-26 13:40:00,18.48,18.48,18.48,18.48,0.0,18.48,18.48,18.48,18.48,0.0
2006-01-26 13:50:00,18.48,18.5,18.48,18.5,2000.0,18.48,18.5,18.48,18.5,2000.0
2006-01-26 14:00:00,18.5,18.56,18.44,18.52,41200.0,18.5,18.56,18.44,18.52,41200.0
2006-01-26 14:10:00,18.51,18.58,18.5,18.57,19200.0,18.51,18.58,18.5,18.57,19200.0
2006-01-26 14:20:00,18.55,18.61,18.55,18.57,29200.0,18.55,18.61,18.55,18.57,29200.0
2006-01-26 14:30:00,18.58,18.64,18.58,18.6,22800.0,18.58,18.64,18.58,18.6,22800.0
2006-01-26 14:40:00,18.63,18.7,18.63,18.68,15600.0,18.63,18.7,18.63,18.68,15600.0
2006-01-26 14:50:00,18.68,18.7,18.63,18.66,36000.0,18.68,18.7,18.63,18.66,36000.0
2006-01-26 15:00:00,18.65,18.71,18.64,18.68,11600.0,18.65,18.71,18.64,18.68,11600.0
2006-01-26 15:10:00,18.69,18.7,18.68,18.69,6800.0,18.69,18.7,18.68,18.69,6800.0
2006-01-26 15:20:00,18.68,18.68,18.62,18.63,8400.0,18.68,18.68,18.62,18.63,8400.0
2006-01-26 15:30:00,18.66,18.67,18.62,18.64,14400.0,18.66,18.67,18.62,18.64,14400.0
2006-01-26 15:40:00,18.63,18.71,18.61,18.7,20400.0,18.63,18.71,18.61,18.7,20400.0
2006-01-26 15:50:00,18.63,18.75,18.63,18.75,62800.0,18.63,18.75,18.63,18.75,62800.0
2006-01-27 09:30:00,19.0,19.21,18.95,19.05,111200.0,19.0,19.21,18.95,19.05,111200.0
2006-01-27 09:40:00,19.08,19.35,19.08,19.35,58400.0,19.08,19.35,19.08,19.35,58400.0
2006-01-27 09:50:00,19.35,19.41,19.27,19.37,62800.0,19.35,19.41,19.27,19.37,62800.0
2006-01-27 10:00:00,19.37,19.45,19.19,19.45,44800.0,19.37,19.45,19.19,19.45,44800.0
2006-01-27 10:10:00,19.43,19.5,19.41,19.5,35200.0,19.43,19.5,19.41,19.5,35200.0
2006-01-27 10:20:00,19.5,19.52,19.47,19.5,26000.0,19.5,19.52,19.47,19.5,26000.0
2006-01-27 10:30:00,19.5,19.58,19.4,19.47,41200.0,19.5,19.58,19.4,19.47,41200.0
2006-01-27 10:40:00,19.43,19.56,19.42,19.48,19200.0,19.43,19.56,19.42,19.48,19200.0
2006-01-27 10:50:00,19.47,19.5,19.44,19.5,17600.0,19.47,19.5,19.44,19.5,17600.0
2006-01-27 11:00:00,19.55,19.55,19.44,19.45,12400.0,19.55,19.55,19.44,19.45,12400.0
2006-01-27 11:10:00,19.45,19.46,19.35,19.37,39200.0,19.45,19.46,19.35,19.37,39200.0
2006-01-27 11:20:00,19.38,19.45,19.35,19.42,8800.0,19.38,19.45,19.35,19.42,8800.0
2006-01-27 11:30:00,19.44,19.45,19.41,19.43,9600.0,19.44,19.45,19.41,19.43,9600.0
2006-01-27 11:40:00,19.42,19.44,19.42,19.44,7600.0,19.42,19.44,19.42,19.44,7600.0
2006-01-27 11:50:00,19.43,19.43,19.4,19.42,7200.0,19.43,19.43,19.4,19.42,7200.0
2006-01-27 12:00:00,19.42,19.42,19.39,19.42,6400.0,19.42,19.42,19.39,19.42,6400.0
2006-01-27 12:10:00,19.43,19.43,19.42,19.42,5600.0,19.43,19.43,19.42,19.42,5600.0
2006-01-27 12:20:00,19.42,19.43,19.42,19.43,3600.0,19.42,19.43,19.42,19.43,3600.0
2006-01-27 12:30:00,19.43,19.44,19.4,19.4,10000.0,19.43,19.44,19.4,19.4,10000.0
2006-01-27 12:40:00,19.4,19.4,19.25,19.29,18000.0,19.4,19.4,19.25,19.29,18000.0
2006-01-27 12:50:00,19.29,19.37,19.29,19.37,8400.0,19.29,19.37,19.29,19.37,8400.0
2006-01-27 13:00:00,19.38,19.38,19.26,19.26,10400.0,19.38,19.38,19.26,19.26,10400.0
2006-01-27 13:10:00,19.25,19.31,19.25,19.27,19200.0,19.25,19.31,19.25,19.27,19200.0
2006-01-27 13:20:00,19.27,19.31,19.27,19.29,6400.0,19.27,19.31,19.27,19.29,6400.0
2006-01-27 13:30:00,19.29,19.29,19.21,19.21,15200.0,19.29,19.29,19.21,19.21,15200.0
2006-01-27 13:40:00,19.21,19.23,19.2,19.2,8000.0,19.21,19.23,19.2,19.2,8000.0
2006-01-27 13:50:00,19.18,19.18,19.18,19.18,400.0,19.18,19.18,19.18,19.18,400.0
2006-01-27 14:00:00,19.17,19.18,19.15,19.18,5200.0,19.17,19.18,19.15,19.18,5200.0
2006-01-27 14:10:00,19.18,19.18,19.14,19.17,17200.0,19.18,19.18,19.14,19.17,17200.0
2006-01-27 14:20:00,19.17,19.23,19.17,19.22,34800.0,19.17,19.23,19.17,19.22,34800.0
2006-01-27 14:30:00,19.22,19.32,19.2,19.2,21200.0,19.22,19.32,19.2,19.2,21200.0
2006-01-27 14:40:00,19.2,19.21,19.2,19.21,2800.0,19.2,19.21,19.2,19.21,2800.0
2006-01-27 14:50:00,19.21,19.21,19.19,19.21,5200.0,19.21,19.21,19.19,19.21,5200.0
2006-01-27 15:00:00,19.21,19.21,19.2,19.21,5600.0,19.21,19.21,19.2,19.21,5600.0
2006-01-27 15:10:00,19.22,19.23,19.18,19.18,32800.0,19.22,19.23,19.18,19.18,32800.0
2006-01-27 15:20:00,19.18,19.18,19.13,19.13,17200.0,19.18,19.18,19.13,19.13,17200.0
2006-01-27 15:30:00,19.14,19.18,19.14,19.18,38000.0,19.14,19.18,19.14,19.18,38000.0
2006-01-27 15:40:00,19.17,19.17,19.11,19.13,29200.0,19.17,19.17,19.11,19.13,29200.0
2006-01-27 15:50:00,19.12,19.14,19.07,19.14,76800.0,19.12,19.14,19.07,19.14,76800.0
2006-01-30 09:30:00,19.15,19.43,19.06,19.41,28400.0,19.15,19.43,19.06,19.41,28400.0
2006-01-30 09:40:00,19.45,19.45,19.36,19.38,48400.0,19.45,19.45,19.36,19.38,48400.0
2006-01-30 09:50:00,19.37,19.43,19.37,19.38,17200.0,19.37,19.43,19.37,19.38,17200.0
2006-01-30 10:00:00,19.33,19.33,19.25,19.29,34800.0,19.33,19.33,19.25,19.29,34800.0
2006-01-30 10:10:00,19.31,19.31,19.28,19.28,10400.0,19.31,19.31,19.28,19.28,10400.0
2006-01-30 10:20:00,19.25,19.26,19.21,19.23,15600.0,19.25,19.26,19.21,19.23,15600.0
2006-01-30 10:30:00,19.21,19.25,19.21,19.25,8000.0,19.21,19.25,19.21,19.25,8000.0
2006-01-30 10:40:00,19.24,19.26,19.24,19.26,5200.0,19.24,19.26,19.24,19.26,5200.0
2006-01-30 10:50:00,19.24,19.25,19.24,19.25,2800.0,19.24,19.25,19.24,19.25,2800.0
2006-01-30 11:00:00,19.23,19.24,19.23,19.23,2400.0,19.23,19.24,19.23,19.23,2400.0
2006-01-30 11:10:00,19.2,19.22,19.2,19.21,1600.0,19.2,19.22,19.2,19.21,1600.0
2006-01-30 11:20:00,19.21,19.21,19.2,19.2,1600.0,19.21,19.21,19.2,19.2,1600.0
2006-01-30 11:30:00,19.2,19.25,19.2,19.24,17600.0,19.2,19.25,19.2,19.24,17600.0
2006-01-30 11:40:00,19.24,19.24,19.23,19.23,1600.0,19.24,19.24,19.23,19.23,1600.0
2006-01-30 11:50:00,19.23,19.24,19.23,19.23,2800.0,19.23,19.24,19.23,19.23,2800.0
2006-01-30 12:00:00,19.23,19.24,19.23,19.24,2800.0,19.23,19.24,19.23,19.24,2800.0
2006-01-30 12:10:00,19.24,19.25,19.24,19.25,2800.0,19.24,19.25,19.24,19.25,2800.0
2006-01-30 12:20:00,19.25,19.25,19.24,19.24,5200.0,19.25,19.25,19.24,19.24,5200.0
2006-01-30 12:30:00,19.25,19.25,19.24,19.25,2400.0,19.25,19.25,19.24,19.25,2400.0
2006-01-30 12:40:00,19.25,19.25,19.25,19.25,5600.0,19.25,19.25,19.25,19.25,5600.0
2006-01-30 12:50:00,19.25,19.25,19.24,19.24,5600.0,19.25,19.25,19.24,19.24,5600.0
2006-01-30 13:00:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-01-30 13:10:00,19.25,19.25,19.25,19.25,1200.0,19.25,19.25,19.25,19.25,1200.0
2006-01-30 13:20:00,19.25,19.25,19.24,19.24,4400.0,19.25,19.25,19.24,19.24,4400.0
2006-01-30 13:30:00,19.24,19.25,19.24,19.25,1200.0,19.24,19.25,19.24,19.25,1200.0
2006-01-30 13:40:00,19.25,19.25,19.24,19.24,6800.0,19.25,19.25,19.24,19.24,6800.0
2006-01-30 13:50:00,19.25,19.25,19.25,19.25,800.0,19.25,19.25,19.25,19.25,800.0
2006-01-30 14:00:00,19.24,19.24,19.21,19.21,2400.0,19.24,19.24,19.21,19.21,2400.0
2006-01-30 14:10:00,19.2,19.21,19.2,19.21,2800.0,19.2,19.21,19.2,19.21,2800.0
2006-01-30 14:20:00,19.21,19.23,19.21,19.23,4000.0,19.21,19.23,19.21,19.23,4000.0
2006-01-30 14:30:00,19.23,19.24,19.23,19.24,1200.0,19.23,19.24,19.23,19.24,1200.0
2006-01-30 14:40:00,19.23,19.25,19.23,19.25,3600.0,19.23,19.25,19.23,19.25,3600.0
2006-01-30 14:50:00,19.25,19.25,19.25,19.25,10400.0,19.25,19.25,19.25,19.25,10400.0
2006-01-30 15:00:00,19.25,19.25,19.23,19.23,8000.0,19.25,19.25,19.23,19.23,8000.0
2006-01-30 15:10:00,19.24,19.24,19.24,19.24,1200.0,19.24,19.24,19.24,19.24,1200.0
2006-01-30 15:20:00,19.24,19.25,19.24,19.25,10400.0,19.24,19.25,19.24,19.25,10400.0
2006-01-30 15:30:00,19.25,19.25,19.21,19.21,4800.0,19.25,19.25,19.21,19.21,4800.0
2006-01-30 15:40:00,19.22,19.24,19.21,19.24,4800.0,19.22,19.24,19.21,19.24,4800.0
2006-01-30 15:50:00,19.24,19.29,19.24,19.29,35600.0,19.24,19.29,19.24,19.29,35600.0
2006-01-31 09:30:00,19.18,19.25,19.15,19.25,15200.0,19.18,19.25,19.15,19.25,15200.0
2006-01-31 09:40:00,19.25,19.25,19.16,19.25,36400.0,19.25,19.25,19.16,19.25,36400.0
2006-01-31 09:50:00,19.25,19.25,19.18,19.23,15600.0,19.25,19.25,19.18,19.23,15600.0
2006-01-31 10:00:00,19.25,19.25,19.16,19.22,36000.0,19.25,19.25,19.16,19.22,36000.0
2006-01-31 10:10:00,19.18,19.23,19.18,19.23,9200.0,19.18,19.23,19.18,19.23,9200.0
2006-01-31 10:20:00,19.24,19.25,19.23,19.23,24400.0,19.24,19.25,19.23,19.23,24400.0
2006-01-31 10:30:00,19.24,19.25,19.22,19.25,12000.0,19.24,19.25,19.22,19.25,12000.0
2006-01-31 10:40:00,19.25,19.28,19.23,19.23,55600.0,19.25,19.28,19.23,19.23,55600.0
2006-01-31 10:50:00,19.23,19.27,19.2,19.25,21200.0,19.23,19.27,19.2,19.25,21200.0
2006-01-31 11:00:00,19.24,19.28,19.21,19.28,41600.0,19.24,19.28,19.21,19.28,41600.0
2006-01-31 11:10:00,19.28,19.28,19.25,19.25,6000.0,19.28,19.28,19.25,19.25,6000.0
2006-01-31 11:20:00,19.24,19.26,19.2,19.24,20400.0,19.24,19.26,19.2,19.24,20400.0
2006-01-31 11:30:00,19.25,19.25,19.19,19.24,13600.0,19.25,19.25,19.19,19.24,13600.0
2006-01-31 11:40:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-01-31 11:50:00,19.25,19.25,19.24,19.24,1600.0,19.25,19.25,19.24,19.24,1600.0
2006-01-31 12:00:00,19.23,19.25,19.23,19.25,2000.0,19.23,19.25,19.23,19.25,2000.0
2006-01-31 12:10:00,19.23,19.25,19.23,19.23,18800.0,19.23,19.25,19.23,19.23,18800.0
2006-01-31 12:20:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-01-31 12:30:00,19.23,19.25,19.23,19.25,9600.0,19.23,19.25,19.23,19.25,9600.0
2006-01-31 12:40:00,19.25,19.25,19.23,19.24,3200.0,19.25,19.25,19.23,19.24,3200.0
2006-01-31 12:50:00,19.25,19.25,19.25,19.25,2000.0,19.25,19.25,19.25,19.25,2000.0
2006-01-31 13:00:00,19.23,19.25,19.23,19.25,6400.0,19.23,19.25,19.23,19.25,6400.0
2006-01-31 13:10:00,19.23,19.24,19.23,19.23,6400.0,19.23,19.24,19.23,19.23,6400.0
2006-01-31 13:20:00,19.23,19.24,19.23,19.24,2800.0,19.23,19.24,19.23,19.24,2800.0
2006-01-31 13:30:00,19.25,19.25,19.25,19.25,5600.0,19.25,19.25,19.25,19.25,5600.0
2006-01-31 13:40:00,19.23,19.24,19.23,19.24,1600.0,19.23,19.24,19.23,19.24,1600.0
2006-01-31 13:50:00,19.24,19.25,19.23,19.24,6000.0,19.24,19.25,19.23,19.24,6000.0
2006-01-31 14:00:00,19.23,19.24,19.23,19.24,11200.0,19.23,19.24,19.23,19.24,11200.0
2006-01-31 14:10:00,19.24,19.24,19.2,19.2,5600.0,19.24,19.24,19.2,19.2,5600.0
2006-01-31 14:20:00,19.2,19.21,19.2,19.21,8000.0,19.2,19.21,19.2,19.21,8000.0
2006-01-31 14:30:00,19.21,19.23,19.21,19.22,10000.0,19.21,19.23,19.21,19.22,10000.0
2006-01-31 14:40:00,19.22,19.24,19.22,19.24,21600.0,19.22,19.24,19.22,19.24,21600.0
2006-01-31 14:50:00,19.24,19.24,19.22,19.23,23200.0,19.24,19.24,19.22,19.23,23200.0
2006-01-31 15:00:00,19.24,19.24,19.24,19.24,16400.0,19.24,19.24,19.24,19.24,16400.0
2006-01-31 15:10:00,19.22,19.23,19.21,19.22,14000.0,19.22,19.23,19.21,19.22,14000.0
2006-01-31 15:20:00,19.21,19.23,19.2,19.21,20400.0,19.21,19.23,19.2,19.21,20400.0
2006-01-31 15:30:00,19.22,19.22,19.2,19.2,7200.0,19.22,19.22,19.2,19.2,7200.0
2006-01-31 15:40:00,19.19,19.2,19.14,19.2,29200.0,19.19,19.2,19.14,19.2,29200.0
2006-01-31 15:50:00,19.19,19.21,19.16,19.18,25600.0,19.19,19.21,19.16,19.18,25600.0
2006-02-01 09:30:00,19.24,19.24,19.21,19.23,8000.0,19.24,19.24,19.21,19.23,8000.0
2006-02-01 09:40:00,19.24,19.32,19.24,19.31,43200.0,19.24,19.32,19.24,19.31,43200.0
2006-02-01 09:50:00,19.29,19.31,19.25,19.3,11600.0,19.29,19.31,19.25,19.3,11600.0
2006-02-01 10:00:00,19.3,19.3,19.26,19.27,3200.0,19.3,19.3,19.26,19.27,3200.0
2006-02-01 10:10:00,19.3,19.38,19.3,19.35,14000.0,19.3,19.38,19.3,19.35,14000.0
2006-02-01 10:20:00,19.34,19.36,19.32,19.32,16400.0,19.34,19.36,19.32,19.32,16400.0
2006-02-01 10:30:00,19.32,19.32,19.25,19.25,4400.0,19.32,19.32,19.25,19.25,4400.0
2006-02-01 10:40:00,19.27,19.27,19.25,19.27,4800.0,19.27,19.27,19.25,19.27,4800.0
2006-02-01 10:50:00,19.28,19.29,19.28,19.29,800.0,19.28,19.29,19.28,19.29,800.0
2006-02-01 11:00:00,19.29,19.29,19.27,19.27,1200.0,19.29,19.29,19.27,19.27,1200.0
2006-02-01 11:10:00,19.31,19.31,19.27,19.27,11600.0,19.31,19.31,19.27,19.27,11600.0
2006-02-01 11:20:00,19.27,19.28,19.27,19.27,1600.0,19.27,19.28,19.27,19.27,1600.0
2006-02-01 11:30:00,19.27,19.3,19.27,19.29,6800.0,19.27,19.3,19.27,19.29,6800.0
2006-02-01 11:40:00,19.3,19.3,19.29,19.29,4000.0,19.3,19.3,19.29,19.29,4000.0
2006-02-01 11:50:00,19.27,19.29,19.27,19.29,1600.0,19.27,19.29,19.27,19.29,1600.0
2006-02-01 12:00:00,19.3,19.32,19.28,19.28,6000.0,19.3,19.32,19.28,19.28,6000.0
2006-02-01 12:10:00,19.26,19.3,19.26,19.28,8800.0,19.26,19.3,19.26,19.28,8800.0
2006-02-01 12:20:00,19.31,19.31,19.27,19.29,3600.0,19.31,19.31,19.27,19.29,3600.0
2006-02-01 12:30:00,19.29,19.29,19.26,19.27,10800.0,19.29,19.29,19.26,19.27,10800.0
2006-02-01 12:40:00,19.27,19.28,19.27,19.28,2800.0,19.27,19.28,19.27,19.28,2800.0
2006-02-01 12:50:00,19.27,19.28,19.27,19.28,2800.0,19.27,19.28,19.27,19.28,2800.0
2006-02-01 13:00:00,19.28,19.3,19.28,19.29,4000.0,19.28,19.3,19.28,19.29,4000.0
2006-02-01 13:10:00,19.29,19.3,19.28,19.28,1200.0,19.29,19.3,19.28,19.28,1200.0
2006-02-01 13:20:00,19.28,19.3,19.27,19.27,12400.0,19.28,19.3,19.27,19.27,12400.0
2006-02-01 13:30:00,19.25,19.28,19.25,19.28,13200.0,19.25,19.28,19.25,19.28,13200.0
2006-02-01 13:40:00,19.27,19.27,19.26,19.26,800.0,19.27,19.27,19.26,19.26,800.0
2006-02-01 13:50:00,19.26,19.28,19.26,19.26,1600.0,19.26,19.28,19.26,19.26,1600.0
2006-02-01 14:00:00,19.27,19.28,19.26,19.26,3200.0,19.27,19.28,19.26,19.26,3200.0
2006-02-01 14:10:00,19.27,19.27,19.25,19.25,10000.0,19.27,19.27,19.25,19.25,10000.0
2006-02-01 14:20:00,19.26,19.27,19.25,19.26,11600.0,19.26,19.27,19.25,19.26,11600.0
2006-02-01 14:30:00,19.25,19.27,19.25,19.25,2800.0,19.25,19.27,19.25,19.25,2800.0
2006-02-01 14:40:00,19.25,19.29,19.25,19.29,8800.0,19.25,19.29,19.25,19.29,8800.0
2006-02-01 14:50:00,19.29,19.29,19.29,19.29,1600.0,19.29,19.29,19.29,19.29,1600.0
2006-02-01 15:00:00,19.27,19.28,19.27,19.28,7600.0,19.27,19.28,19.27,19.28,7600.0
2006-02-01 15:10:00,19.28,19.29,19.28,19.29,2000.0,19.28,19.29,19.28,19.29,2000.0
2006-02-01 15:20:00,19.29,19.29,19.27,19.28,8000.0,19.29,19.29,19.27,19.28,8000.0
2006-02-01 15:30:00,19.28,19.28,19.22,19.24,38400.0,19.28,19.28,19.22,19.24,38400.0
2006-02-01 15:40:00,19.22,19.23,19.13,19.15,17200.0,19.22,19.23,19.13,19.15,17200.0
2006-02-01 15:50:00,19.15,19.24,19.15,19.24,25200.0,19.15,19.24,19.15,19.24,25200.0
2006-02-02 09:30:00,19.25,19.25,19.09,19.14,10400.0,19.25,19.25,19.09,19.14,10400.0
2006-02-02 09:40:00,19.15,19.27,19.14,19.25,18800.0,19.15,19.27,19.14,19.25,18800.0
2006-02-02 09:50:00,19.22,19.25,19.16,19.19,26000.0,19.22,19.25,19.16,19.19,26000.0
2006-02-02 10:00:00,19.21,19.24,19.16,19.18,34000.0,19.21,19.24,19.16,19.18,34000.0
2006-02-02 10:10:00,19.18,19.25,19.18,19.2,7600.0,19.18,19.25,19.18,19.2,7600.0
2006-02-02 10:20:00,19.19,19.24,19.19,19.22,6000.0,19.19,19.24,19.19,19.22,6000.0
2006-02-02 10:30:00,19.19,19.22,19.07,19.15,31600.0,19.19,19.22,19.07,19.15,31600.0
2006-02-02 10:40:00,19.15,19.16,19.03,19.12,17200.0,19.15,19.16,19.03,19.12,17200.0
2006-02-02 10:50:00,19.14,19.18,19.1,19.15,39600.0,19.14,19.18,19.1,19.15,39600.0
2006-02-02 11:00:00,19.15,19.15,19.12,19.12,1600.0,19.15,19.15,19.12,19.12,1600.0
2006-02-02 11:10:00,19.12,19.22,19.12,19.16,34800.0,19.12,19.22,19.12,19.16,34800.0
2006-02-02 11:20:00,19.14,19.17,19.13,19.13,9200.0,19.14,19.17,19.13,19.13,9200.0
2006-02-02 11:30:00,19.13,19.16,19.13,19.16,4800.0,19.13,19.16,19.13,19.16,4800.0
2006-02-02 11:40:00,19.18,19.18,19.13,19.13,8800.0,19.18,19.18,19.13,19.13,8800.0
2006-02-02 11:50:00,19.13,19.18,19.13,19.17,8400.0,19.13,19.18,19.13,19.17,8400.0
2006-02-02 12:00:00,19.16,19.18,19.16,19.18,2400.0,19.16,19.18,19.16,19.18,2400.0
2006-02-02 12:10:00,19.21,19.21,19.21,19.21,800.0,19.21,19.21,19.21,19.21,800.0
2006-02-02 12:20:00,19.21,19.22,19.21,19.22,2400.0,19.21,19.22,19.21,19.22,2400.0
2006-02-02 12:30:00,19.2,19.22,19.19,19.22,7200.0,19.2,19.22,19.19,19.22,7200.0
2006-02-02 12:40:00,19.21,19.25,19.21,19.25,2400.0,19.21,19.25,19.21,19.25,2400.0
2006-02-02 12:50:00,19.25,19.29,19.25,19.28,12800.0,19.25,19.29,19.25,19.28,12800.0
2006-02-02 13:00:00,19.28,19.29,19.27,19.28,6000.0,19.28,19.29,19.27,19.28,6000.0
2006-02-02 13:10:00,19.28,19.29,19.22,19.22,7600.0,19.28,19.29,19.22,19.22,7600.0
2006-02-02 13:20:00,19.22,19.22,19.22,19.22,0.0,19.22,19.22,19.22,19.22,0.0
2006-02-02 13:30:00,19.2,19.22,19.2,19.2,1600.0,19.2,19.22,19.2,19.2,1600.0
2006-02-02 13:40:00,19.22,19.24,19.21,19.24,3200.0,19.22,19.24,19.21,19.24,3200.0
2006-02-02 13:50:00,19.24,19.25,19.24,19.24,8800.0,19.24,19.25,19.24,19.24,8800.0
2006-02-02 14:00:00,19.25,19.25,19.23,19.23,11200.0,19.25,19.25,19.23,19.23,11200.0
2006-02-02 14:10:00,19.23,19.27,19.23,19.27,4800.0,19.23,19.27,19.23,19.27,4800.0
2006-02-02 14:20:00,19.25,19.26,19.25,19.26,2000.0,19.25,19.26,19.25,19.26,2000.0
2006-02-02 14:30:00,19.26,19.27,19.23,19.23,7200.0,19.26,19.27,19.23,19.23,7200.0
2006-02-02 14:40:00,19.25,19.25,19.24,19.24,18000.0,19.25,19.25,19.24,19.24,18000.0
2006-02-02 14:50:00,19.24,19.26,19.23,19.23,7600.0,19.24,19.26,19.23,19.23,7600.0
2006-02-02 15:00:00,19.24,19.26,19.24,19.26,4000.0,19.24,19.26,19.24,19.26,4000.0
2006-02-02 15:10:00,19.27,19.27,19.24,19.25,2400.0,19.27,19.27,19.24,19.25,2400.0
2006-02-02 15:20:00,19.24,19.25,19.22,19.25,6400.0,19.24,19.25,19.22,19.25,6400.0
2006-02-02 15:30:00,19.24,19.27,19.24,19.24,8800.0,19.24,19.27,19.24,19.24,8800.0
2006-02-02 15:40:00,19.24,19.24,19.16,19.16,35600.0,19.24,19.24,19.16,19.16,35600.0
2006-02-02 15:50:00,19.16,19.17,19.15,19.17,24000.0,19.16,19.17,19.15,19.17,24000.0
2006-02-03 09:30:00,19.08,19.16,19.08,19.15,8800.0,19.08,19.16,19.08,19.15,8800.0
2006-02-03 09:40:00,19.16,19.23,19.16,19.18,10400.0,19.16,19.23,19.16,19.18,10400.0
2006-02-03 09:50:00,19.18,19.23,19.16,19.18,18000.0,19.18,19.23,19.16,19.18,18000.0
2006-02-03 10:00:00,19.22,19.24,19.16,19.22,4800.0,19.22,19.24,19.16,19.22,4800.0
2006-02-03 10:10:00,19.25,19.25,19.18,19.21,1600.0,19.25,19.25,19.18,19.21,1600.0
2006-02-03 10:20:00,19.21,19.25,19.21,19.24,2800.0,19.21,19.25,19.21,19.24,2800.0
2006-02-03 10:30:00,19.23,19.23,19.21,19.21,3600.0,19.23,19.23,19.21,19.21,3600.0
2006-02-03 10:40:00,19.23,19.23,19.2,19.23,3200.0,19.23,19.23,19.2,19.23,3200.0
2006-02-03 10:50:00,19.22,19.23,19.22,19.23,1600.0,19.22,19.23,19.22,19.23,1600.0
2006-02-03 11:00:00,19.24,19.25,19.24,19.25,800.0,19.24,19.25,19.24,19.25,800.0
2006-02-03 11:10:00,19.23,19.3,19.23,19.29,14400.0,19.23,19.3,19.23,19.29,14400.0
2006-02-03 11:20:00,19.27,19.29,19.27,19.28,10800.0,19.27,19.29,19.27,19.28,10800.0
2006-02-03 11:30:00,19.28,19.29,19.28,19.29,1200.0,19.28,19.29,19.28,19.29,1200.0
2006-02-03 11:40:00,19.3,19.3,19.29,19.29,4000.0,19.3,19.3,19.29,19.29,4000.0
2006-02-03 11:50:00,19.29,19.29,19.28,19.28,1600.0,19.29,19.29,19.28,19.28,1600.0
2006-02-03 12:00:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-03 12:10:00,19.28,19.29,19.28,19.28,2000.0,19.28,19.29,19.28,19.28,2000.0
2006-02-03 12:20:00,19.28,19.28,19.27,19.27,4000.0,19.28,19.28,19.27,19.27,4000.0
2006-02-03 12:30:00,19.27,19.29,19.27,19.29,800.0,19.27,19.29,19.27,19.29,800.0
2006-02-03 12:40:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-02-03 12:50:00,19.29,19.3,19.29,19.29,3600.0,19.29,19.3,19.29,19.29,3600.0
2006-02-03 13:00:00,19.3,19.34,19.29,19.3,39200.0,19.3,19.34,19.29,19.3,39200.0
2006-02-03 13:10:00,19.31,19.31,19.25,19.25,19200.0,19.31,19.31,19.25,19.25,19200.0
2006-02-03 13:20:00,19.27,19.29,19.25,19.29,10000.0,19.27,19.29,19.25,19.29,10000.0
2006-02-03 13:30:00,19.31,19.33,19.31,19.33,800.0,19.31,19.33,19.31,19.33,800.0
2006-02-03 13:40:00,19.35,19.36,19.33,19.33,1200.0,19.35,19.36,19.33,19.33,1200.0
2006-02-03 13:50:00,19.36,19.36,19.34,19.34,800.0,19.36,19.36,19.34,19.34,800.0
2006-02-03 14:00:00,19.33,19.33,19.3,19.33,2400.0,19.33,19.33,19.3,19.33,2400.0
2006-02-03 14:10:00,19.33,19.34,19.32,19.34,15200.0,19.33,19.34,19.32,19.34,15200.0
2006-02-03 14:20:00,19.31,19.32,19.31,19.31,6400.0,19.31,19.32,19.31,19.31,6400.0
2006-02-03 14:30:00,19.34,19.34,19.34,19.34,400.0,19.34,19.34,19.34,19.34,400.0
2006-02-03 14:40:00,19.32,19.32,19.29,19.29,6000.0,19.32,19.32,19.29,19.29,6000.0
2006-02-03 14:50:00,19.29,19.29,19.25,19.25,8400.0,19.29,19.29,19.25,19.25,8400.0
2006-02-03 15:00:00,19.26,19.31,19.26,19.31,24400.0,19.26,19.31,19.26,19.31,24400.0
2006-02-03 15:10:00,19.29,19.29,19.21,19.22,10400.0,19.29,19.29,19.21,19.22,10400.0
2006-02-03 15:20:00,19.22,19.23,19.21,19.22,6000.0,19.22,19.23,19.21,19.22,6000.0
2006-02-03 15:30:00,19.2,19.25,19.16,19.21,23200.0,19.2,19.25,19.16,19.21,23200.0
2006-02-03 15:40:00,19.21,19.24,19.2,19.23,6400.0,19.21,19.24,19.2,19.23,6400.0
2006-02-03 15:50:00,19.24,19.24,19.18,19.21,19200.0,19.24,19.24,19.18,19.21,19200.0
2006-02-06 09:30:00,19.11,19.11,19.05,19.05,30800.0,19.11,19.11,19.05,19.05,30800.0
2006-02-06 09:40:00,19.07,19.08,19.05,19.05,3200.0,19.07,19.08,19.05,19.05,3200.0
2006-02-06 09:50:00,19.04,19.05,18.69,18.92,76800.0,19.04,19.05,18.69,18.92,76800.0
2006-02-06 10:00:00,18.97,18.97,18.84,18.88,10000.0,18.97,18.97,18.84,18.88,10000.0
2006-02-06 10:10:00,18.8,18.91,18.79,18.79,29200.0,18.8,18.91,18.79,18.79,29200.0
2006-02-06 10:20:00,18.82,18.87,18.8,18.82,23200.0,18.82,18.87,18.8,18.82,23200.0
2006-02-06 10:30:00,18.83,18.88,18.81,18.88,6800.0,18.83,18.88,18.81,18.88,6800.0
2006-02-06 10:40:00,18.86,18.92,18.85,18.91,10800.0,18.86,18.92,18.85,18.91,10800.0
2006-02-06 10:50:00,18.86,18.99,18.86,18.96,13200.0,18.86,18.99,18.86,18.96,13200.0
2006-02-06 11:00:00,18.96,18.99,18.96,18.97,1600.0,18.96,18.99,18.96,18.97,1600.0
2006-02-06 11:10:00,18.97,18.98,18.91,18.97,6000.0,18.97,18.98,18.91,18.97,6000.0
2006-02-06 11:20:00,18.98,18.98,18.95,18.98,4000.0,18.98,18.98,18.95,18.98,4000.0
2006-02-06 11:30:00,18.96,18.99,18.95,18.99,29600.0,18.96,18.99,18.95,18.99,29600.0
2006-02-06 11:40:00,18.96,18.98,18.96,18.98,1600.0,18.96,18.98,18.96,18.98,1600.0
2006-02-06 11:50:00,18.99,19.03,18.99,19.03,7600.0,18.99,19.03,18.99,19.03,7600.0
2006-02-06 12:00:00,19.03,19.08,19.03,19.06,4800.0,19.03,19.08,19.03,19.06,4800.0
2006-02-06 12:10:00,19.06,19.06,19.0,19.02,16000.0,19.06,19.06,19.0,19.02,16000.0
2006-02-06 12:20:00,19.02,19.02,18.95,18.99,26400.0,19.02,19.02,18.95,18.99,26400.0
2006-02-06 12:30:00,18.99,19.0,18.96,19.0,1600.0,18.99,19.0,18.96,19.0,1600.0
2006-02-06 12:40:00,19.0,19.0,18.98,18.98,1200.0,19.0,19.0,18.98,18.98,1200.0
2006-02-06 12:50:00,18.98,19.0,18.97,18.99,10000.0,18.98,19.0,18.97,18.99,10000.0
2006-02-06 13:00:00,18.98,18.98,18.97,18.98,10800.0,18.98,18.98,18.97,18.98,10800.0
2006-02-06 13:10:00,19.01,19.01,19.0,19.0,1200.0,19.01,19.01,19.0,19.0,1200.0
2006-02-06 13:20:00,18.99,18.99,18.95,18.97,26400.0,18.99,18.99,18.95,18.97,26400.0
2006-02-06 13:30:00,18.98,18.99,18.97,18.97,2400.0,18.98,18.99,18.97,18.97,2400.0
2006-02-06 13:40:00,18.98,18.98,18.96,18.98,2800.0,18.98,18.98,18.96,18.98,2800.0
2006-02-06 13:50:00,18.95,19.01,18.95,18.97,33200.0,18.95,19.01,18.95,18.97,33200.0
2006-02-06 14:00:00,18.98,19.0,18.95,18.98,10800.0,18.98,19.0,18.95,18.98,10800.0
2006-02-06 14:10:00,18.96,18.97,18.96,18.97,800.0,18.96,18.97,18.96,18.97,800.0
2006-02-06 14:20:00,18.96,19.0,18.95,18.99,15200.0,18.96,19.0,18.95,18.99,15200.0
2006-02-06 14:30:00,19.01,19.01,18.98,18.99,10400.0,19.01,19.01,18.98,18.99,10400.0
2006-02-06 14:40:00,18.99,18.99,18.99,18.99,0.0,18.99,18.99,18.99,18.99,0.0
2006-02-06 14:50:00,19.0,19.07,19.0,19.07,5600.0,19.0,19.07,19.0,19.07,5600.0
2006-02-06 15:00:00,19.11,19.13,19.11,19.13,2400.0,19.11,19.13,19.11,19.13,2400.0
2006-02-06 15:10:00,19.13,19.14,19.12,19.13,16800.0,19.13,19.14,19.12,19.13,16800.0
2006-02-06 15:20:00,19.13,19.15,19.13,19.14,4400.0,19.13,19.15,19.13,19.14,4400.0
2006-02-06 15:30:00,19.13,19.15,19.13,19.14,8800.0,19.13,19.15,19.13,19.14,8800.0
2006-02-06 15:40:00,19.14,19.18,19.14,19.17,14800.0,19.14,19.18,19.14,19.17,14800.0
2006-02-06 15:50:00,19.18,19.18,19.12,19.16,27200.0,19.18,19.18,19.12,19.16,27200.0
2006-02-07 09:30:00,19.08,19.08,18.81,19.03,29200.0,19.08,19.08,18.81,19.03,29200.0
2006-02-07 09:40:00,19.05,19.28,19.05,19.25,21600.0,19.05,19.28,19.05,19.25,21600.0
2006-02-07 09:50:00,19.24,19.25,19.19,19.2,34000.0,19.24,19.25,19.19,19.2,34000.0
2006-02-07 10:00:00,19.22,19.23,19.19,19.23,3200.0,19.22,19.23,19.19,19.23,3200.0
2006-02-07 10:10:00,19.24,19.24,19.24,19.24,1200.0,19.24,19.24,19.24,19.24,1200.0
2006-02-07 10:20:00,19.24,19.24,19.16,19.21,11200.0,19.24,19.24,19.16,19.21,11200.0
2006-02-07 10:30:00,19.23,19.23,19.18,19.18,4400.0,19.23,19.23,19.18,19.18,4400.0
2006-02-07 10:40:00,19.17,19.21,19.15,19.21,22000.0,19.17,19.21,19.15,19.21,22000.0
2006-02-07 10:50:00,19.21,19.25,19.19,19.24,22800.0,19.21,19.25,19.19,19.24,22800.0
2006-02-07 11:00:00,19.24,19.25,19.23,19.24,4000.0,19.24,19.25,19.23,19.24,4000.0
2006-02-07 11:10:00,19.24,19.25,19.23,19.23,4000.0,19.24,19.25,19.23,19.23,4000.0
2006-02-07 11:20:00,19.24,19.25,19.23,19.23,10400.0,19.24,19.25,19.23,19.23,10400.0
2006-02-07 11:30:00,19.25,19.25,19.23,19.23,2000.0,19.25,19.25,19.23,19.23,2000.0
2006-02-07 11:40:00,19.23,19.23,19.23,19.23,800.0,19.23,19.23,19.23,19.23,800.0
2006-02-07 11:50:00,19.23,19.23,19.22,19.22,4800.0,19.23,19.23,19.22,19.22,4800.0
2006-02-07 12:00:00,19.22,19.22,19.22,19.22,3200.0,19.22,19.22,19.22,19.22,3200.0
2006-02-07 12:10:00,19.22,19.22,19.19,19.19,10000.0,19.22,19.22,19.19,19.19,10000.0
2006-02-07 12:20:00,19.15,19.18,19.11,19.11,27200.0,19.15,19.18,19.11,19.11,27200.0
2006-02-07 12:30:00,19.11,19.14,19.11,19.13,4400.0,19.11,19.14,19.11,19.13,4400.0
2006-02-07 12:40:00,19.13,19.14,19.11,19.13,8400.0,19.13,19.14,19.11,19.13,8400.0
2006-02-07 12:50:00,19.13,19.18,19.12,19.12,28000.0,19.13,19.18,19.12,19.12,28000.0
2006-02-07 13:00:00,19.15,19.15,19.13,19.13,4000.0,19.15,19.15,19.13,19.13,4000.0
2006-02-07 13:10:00,19.13,19.15,19.13,19.13,7600.0,19.13,19.15,19.13,19.13,7600.0
2006-02-07 13:20:00,19.13,19.15,19.13,19.13,3600.0,19.13,19.15,19.13,19.13,3600.0
2006-02-07 13:30:00,19.13,19.18,19.13,19.14,30400.0,19.13,19.18,19.13,19.14,30400.0
2006-02-07 13:40:00,19.14,19.17,19.13,19.15,14400.0,19.14,19.17,19.13,19.15,14400.0
2006-02-07 13:50:00,19.15,19.16,19.13,19.14,9600.0,19.15,19.16,19.13,19.14,9600.0
2006-02-07 14:00:00,19.14,19.16,19.13,19.13,4800.0,19.14,19.16,19.13,19.13,4800.0
2006-02-07 14:10:00,19.13,19.16,19.13,19.16,26000.0,19.13,19.16,19.13,19.16,26000.0
2006-02-07 14:20:00,19.15,19.15,19.13,19.15,26000.0,19.15,19.15,19.13,19.15,26000.0
2006-02-07 14:30:00,19.13,19.14,19.11,19.13,3600.0,19.13,19.14,19.11,19.13,3600.0
2006-02-07 14:40:00,19.12,19.38,19.11,19.16,14800.0,19.12,19.38,19.11,19.16,14800.0
2006-02-07 14:50:00,19.15,19.17,19.13,19.13,4000.0,19.15,19.17,19.13,19.13,4000.0
2006-02-07 15:00:00,19.14,19.14,19.13,19.14,3200.0,19.14,19.14,19.13,19.14,3200.0
2006-02-07 15:10:00,19.14,19.39,19.13,19.13,7600.0,19.14,19.39,19.13,19.13,7600.0
2006-02-07 15:20:00,19.13,19.13,19.13,19.13,2800.0,19.13,19.13,19.13,19.13,2800.0
2006-02-07 15:30:00,19.13,19.38,19.07,19.09,27600.0,19.13,19.38,19.07,19.09,27600.0
2006-02-07 15:40:00,19.1,19.16,19.07,19.16,26400.0,19.1,19.16,19.07,19.16,26400.0
2006-02-07 15:50:00,19.16,19.17,19.11,19.17,22400.0,19.16,19.17,19.11,19.17,22400.0
2006-02-08 09:30:00,19.13,19.18,19.08,19.11,17200.0,19.13,19.18,19.08,19.11,17200.0
2006-02-08 09:40:00,19.09,19.18,19.09,19.17,6000.0,19.09,19.18,19.09,19.17,6000.0
2006-02-08 09:50:00,19.2,19.2,19.15,19.15,14400.0,19.2,19.2,19.15,19.15,14400.0
2006-02-08 10:00:00,19.16,19.19,19.16,19.19,2000.0,19.16,19.19,19.16,19.19,2000.0
2006-02-08 10:10:00,19.16,19.2,19.16,19.19,2000.0,19.16,19.2,19.16,19.19,2000.0
2006-02-08 10:20:00,19.21,19.24,19.21,19.23,8400.0,19.21,19.24,19.21,19.23,8400.0
2006-02-08 10:30:00,19.22,19.23,19.2,19.22,3200.0,19.22,19.23,19.2,19.22,3200.0
2006-02-08 10:40:00,19.21,19.21,19.19,19.2,14400.0,19.21,19.21,19.19,19.2,14400.0
2006-02-08 10:50:00,19.2,19.2,19.2,19.2,2000.0,19.2,19.2,19.2,19.2,2000.0
2006-02-08 11:00:00,19.2,19.2,19.19,19.19,3200.0,19.2,19.2,19.19,19.19,3200.0
2006-02-08 11:10:00,19.2,19.2,19.2,19.2,1200.0,19.2,19.2,19.2,19.2,1200.0
2006-02-08 11:20:00,19.2,19.25,19.2,19.24,14400.0,19.2,19.25,19.2,19.24,14400.0
2006-02-08 11:30:00,19.22,19.23,19.2,19.23,2800.0,19.22,19.23,19.2,19.23,2800.0
2006-02-08 11:40:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-02-08 11:50:00,19.23,19.23,19.14,19.2,12000.0,19.23,19.23,19.14,19.2,12000.0
2006-02-08 12:00:00,19.2,19.25,19.16,19.24,13600.0,19.2,19.25,19.16,19.24,13600.0
2006-02-08 12:10:00,19.23,19.23,19.21,19.21,6400.0,19.23,19.23,19.21,19.21,6400.0
2006-02-08 12:20:00,19.23,19.24,19.21,19.24,4800.0,19.23,19.24,19.21,19.24,4800.0
2006-02-08 12:30:00,19.23,19.25,19.23,19.24,5600.0,19.23,19.25,19.23,19.24,5600.0
2006-02-08 12:40:00,19.22,19.22,19.21,19.21,3600.0,19.22,19.22,19.21,19.21,3600.0
2006-02-08 12:50:00,19.22,19.22,19.21,19.21,1200.0,19.22,19.22,19.21,19.21,1200.0
2006-02-08 13:00:00,19.21,19.23,19.21,19.21,6000.0,19.21,19.23,19.21,19.21,6000.0
2006-02-08 13:10:00,19.22,19.22,19.22,19.22,400.0,19.22,19.22,19.22,19.22,400.0
2006-02-08 13:20:00,19.23,19.23,19.21,19.23,8000.0,19.23,19.23,19.21,19.23,8000.0
2006-02-08 13:30:00,19.24,19.25,19.21,19.24,12800.0,19.24,19.25,19.21,19.24,12800.0
2006-02-08 13:40:00,19.24,19.25,19.23,19.25,12800.0,19.24,19.25,19.23,19.25,12800.0
2006-02-08 13:50:00,19.24,19.24,19.22,19.24,8800.0,19.24,19.24,19.22,19.24,8800.0
2006-02-08 14:00:00,19.23,19.25,19.23,19.25,1600.0,19.23,19.25,19.23,19.25,1600.0
2006-02-08 14:10:00,19.25,19.25,19.24,19.24,4400.0,19.25,19.25,19.24,19.24,4400.0
2006-02-08 14:20:00,19.24,19.25,19.22,19.25,3200.0,19.24,19.25,19.22,19.25,3200.0
2006-02-08 14:30:00,19.23,19.24,19.23,19.24,800.0,19.23,19.24,19.23,19.24,800.0
2006-02-08 14:40:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-08 14:50:00,19.25,19.25,19.24,19.24,8000.0,19.25,19.25,19.24,19.24,8000.0
2006-02-08 15:00:00,19.25,19.25,19.24,19.25,21600.0,19.25,19.25,19.24,19.25,21600.0
2006-02-08 15:10:00,19.25,19.26,19.24,19.26,20000.0,19.25,19.26,19.24,19.26,20000.0
2006-02-08 15:20:00,19.26,19.26,19.23,19.24,7600.0,19.26,19.26,19.23,19.24,7600.0
2006-02-08 15:30:00,19.23,19.24,19.2,19.22,36000.0,19.23,19.24,19.2,19.22,36000.0
2006-02-08 15:40:00,19.22,19.25,19.22,19.24,7200.0,19.22,19.25,19.22,19.24,7200.0
2006-02-08 15:50:00,19.24,19.24,19.23,19.23,9200.0,19.24,19.24,19.23,19.23,9200.0
2006-02-09 09:30:00,19.07,19.24,19.03,19.24,25600.0,19.07,19.24,19.03,19.24,25600.0
2006-02-09 09:40:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2006-02-09 09:50:00,19.22,19.22,19.16,19.18,3600.0,19.22,19.22,19.16,19.18,3600.0
2006-02-09 10:00:00,19.17,19.22,19.13,19.16,21600.0,19.17,19.22,19.13,19.16,21600.0
2006-02-09 10:10:00,19.18,19.22,19.18,19.22,4800.0,19.18,19.22,19.18,19.22,4800.0
2006-02-09 10:20:00,19.22,19.25,19.21,19.25,6400.0,19.22,19.25,19.21,19.25,6400.0
2006-02-09 10:30:00,19.24,19.24,19.24,19.24,1200.0,19.24,19.24,19.24,19.24,1200.0
2006-02-09 10:40:00,19.25,19.25,19.24,19.24,1600.0,19.25,19.25,19.24,19.24,1600.0
2006-02-09 10:50:00,19.25,19.31,19.24,19.31,26000.0,19.25,19.31,19.24,19.31,26000.0
2006-02-09 11:00:00,19.31,19.35,19.3,19.33,10400.0,19.31,19.35,19.3,19.33,10400.0
2006-02-09 11:10:00,19.32,19.33,19.3,19.32,6000.0,19.32,19.33,19.3,19.32,6000.0
2006-02-09 11:20:00,19.34,19.35,19.33,19.33,8400.0,19.34,19.35,19.33,19.33,8400.0
2006-02-09 11:30:00,19.32,19.32,19.29,19.29,2000.0,19.32,19.32,19.29,19.29,2000.0
2006-02-09 11:40:00,19.29,19.29,19.29,19.29,4000.0,19.29,19.29,19.29,19.29,4000.0
2006-02-09 11:50:00,19.29,19.33,19.23,19.27,42000.0,19.29,19.33,19.23,19.27,42000.0
2006-02-09 12:00:00,19.28,19.3,19.25,19.26,5200.0,19.28,19.3,19.25,19.26,5200.0
2006-02-09 12:10:00,19.27,19.27,19.26,19.26,2400.0,19.27,19.27,19.26,19.26,2400.0
2006-02-09 12:20:00,19.26,19.29,19.26,19.29,12800.0,19.26,19.29,19.26,19.29,12800.0
2006-02-09 12:30:00,19.29,19.29,19.29,19.29,4400.0,19.29,19.29,19.29,19.29,4400.0
2006-02-09 12:40:00,19.31,19.32,19.29,19.29,8800.0,19.31,19.32,19.29,19.29,8800.0
2006-02-09 12:50:00,19.31,19.34,19.3,19.3,10400.0,19.31,19.34,19.3,19.3,10400.0
2006-02-09 13:00:00,19.31,19.32,19.29,19.32,3200.0,19.31,19.32,19.29,19.32,3200.0
2006-02-09 13:10:00,19.32,19.32,19.32,19.32,0.0,19.32,19.32,19.32,19.32,0.0
2006-02-09 13:20:00,19.33,19.33,19.3,19.31,8800.0,19.33,19.33,19.3,19.31,8800.0
2006-02-09 13:30:00,19.31,19.31,19.31,19.31,3200.0,19.31,19.31,19.31,19.31,3200.0
2006-02-09 13:40:00,19.31,19.32,19.31,19.32,2000.0,19.31,19.32,19.31,19.32,2000.0
2006-02-09 13:50:00,19.32,19.32,19.32,19.32,400.0,19.32,19.32,19.32,19.32,400.0
2006-02-09 14:00:00,19.31,19.31,19.31,19.31,800.0,19.31,19.31,19.31,19.31,800.0
2006-02-09 14:10:00,19.31,19.31,19.24,19.24,23600.0,19.31,19.31,19.24,19.24,23600.0
2006-02-09 14:20:00,19.23,19.24,19.23,19.24,800.0,19.23,19.24,19.23,19.24,800.0
2006-02-09 14:30:00,19.23,19.24,19.23,19.23,10000.0,19.23,19.24,19.23,19.23,10000.0
2006-02-09 14:40:00,19.24,19.25,19.22,19.23,11600.0,19.24,19.25,19.22,19.23,11600.0
2006-02-09 14:50:00,19.23,19.25,19.23,19.24,2800.0,19.23,19.25,19.23,19.24,2800.0
2006-02-09 15:00:00,19.24,19.24,19.22,19.22,6000.0,19.24,19.24,19.22,19.22,6000.0
2006-02-09 15:10:00,19.22,19.23,19.22,19.23,1600.0,19.22,19.23,19.22,19.23,1600.0
2006-02-09 15:20:00,19.23,19.23,19.22,19.22,2000.0,19.23,19.23,19.22,19.22,2000.0
2006-02-09 15:30:00,19.22,19.22,19.13,19.13,17200.0,19.22,19.22,19.13,19.13,17200.0
2006-02-09 15:40:00,19.14,19.14,19.1,19.11,16000.0,19.14,19.14,19.1,19.11,16000.0
2006-02-09 15:50:00,19.11,19.17,19.11,19.16,25200.0,19.11,19.17,19.11,19.16,25200.0
2006-02-10 09:30:00,19.11,19.22,19.09,19.18,18800.0,19.11,19.22,19.09,19.18,18800.0
2006-02-10 09:40:00,19.16,19.16,19.09,19.1,6800.0,19.16,19.16,19.09,19.1,6800.0
2006-02-10 09:50:00,19.12,19.14,19.1,19.14,36000.0,19.12,19.14,19.1,19.14,36000.0
2006-02-10 10:00:00,19.14,19.14,19.13,19.14,1200.0,19.14,19.14,19.13,19.14,1200.0
2006-02-10 10:10:00,19.14,19.14,19.11,19.11,3600.0,19.14,19.14,19.11,19.11,3600.0
2006-02-10 10:20:00,19.1,19.11,19.06,19.1,25600.0,19.1,19.11,19.06,19.1,25600.0
2006-02-10 10:30:00,19.09,19.09,19.06,19.06,11600.0,19.09,19.09,19.06,19.06,11600.0
2006-02-10 10:40:00,19.06,19.08,19.02,19.02,12800.0,19.06,19.08,19.02,19.02,12800.0
2006-02-10 10:50:00,19.0,19.03,18.98,19.03,18000.0,19.0,19.03,18.98,19.03,18000.0
2006-02-10 11:00:00,19.02,19.03,19.0,19.02,2000.0,19.02,19.03,19.0,19.02,2000.0
2006-02-10 11:10:00,19.0,19.02,18.99,19.0,2800.0,19.0,19.02,18.99,19.0,2800.0
2006-02-10 11:20:00,18.99,19.01,18.98,18.98,20000.0,18.99,19.01,18.98,18.98,20000.0
2006-02-10 11:30:00,18.99,19.0,18.99,18.99,6000.0,18.99,19.0,18.99,18.99,6000.0
2006-02-10 11:40:00,19.01,19.01,19.0,19.0,7600.0,19.01,19.01,19.0,19.0,7600.0
2006-02-10 11:50:00,19.0,19.09,19.0,19.04,86000.0,19.0,19.09,19.0,19.04,86000.0
2006-02-10 12:00:00,19.05,19.07,19.05,19.07,800.0,19.05,19.07,19.05,19.07,800.0
2006-02-10 12:10:00,19.06,19.07,19.06,19.06,11600.0,19.06,19.07,19.06,19.06,11600.0
2006-02-10 12:20:00,19.07,19.07,19.05,19.06,15600.0,19.07,19.07,19.05,19.06,15600.0
2006-02-10 12:30:00,19.05,19.06,19.05,19.06,2000.0,19.05,19.06,19.05,19.06,2000.0
2006-02-10 12:40:00,19.05,19.06,19.05,19.06,4000.0,19.05,19.06,19.05,19.06,4000.0
2006-02-10 12:50:00,19.06,19.06,19.05,19.05,1600.0,19.06,19.06,19.05,19.05,1600.0
2006-02-10 13:00:00,19.06,19.16,19.06,19.13,22000.0,19.06,19.16,19.06,19.13,22000.0
2006-02-10 13:10:00,19.14,19.14,19.05,19.14,20400.0,19.14,19.14,19.05,19.14,20400.0
2006-02-10 13:20:00,19.13,19.13,19.09,19.09,4400.0,19.13,19.13,19.09,19.09,4400.0
2006-02-10 13:30:00,19.1,19.18,19.1,19.16,6800.0,19.1,19.18,19.1,19.16,6800.0
2006-02-10 13:40:00,19.17,19.17,19.11,19.14,11200.0,19.17,19.17,19.11,19.14,11200.0
2006-02-10 13:50:00,19.15,19.18,19.15,19.18,29600.0,19.15,19.18,19.15,19.18,29600.0
2006-02-10 14:00:00,19.18,19.19,19.16,19.18,7200.0,19.18,19.19,19.16,19.18,7200.0
2006-02-10 14:10:00,19.17,19.18,19.17,19.18,4400.0,19.17,19.18,19.17,19.18,4400.0
2006-02-10 14:20:00,19.18,19.18,19.11,19.14,50800.0,19.18,19.18,19.11,19.14,50800.0
2006-02-10 14:30:00,19.15,19.15,19.14,19.15,3200.0,19.15,19.15,19.14,19.15,3200.0
2006-02-10 14:40:00,19.15,19.15,19.14,19.15,8800.0,19.15,19.15,19.14,19.15,8800.0
2006-02-10 14:50:00,19.15,19.15,19.14,19.15,11200.0,19.15,19.15,19.14,19.15,11200.0
2006-02-10 15:00:00,19.15,19.22,19.15,19.22,3600.0,19.15,19.22,19.15,19.22,3600.0
2006-02-10 15:10:00,19.23,19.25,19.23,19.23,13600.0,19.23,19.25,19.23,19.23,13600.0
2006-02-10 15:20:00,19.23,19.23,19.19,19.2,4400.0,19.23,19.23,19.19,19.2,4400.0
2006-02-10 15:30:00,19.2,19.21,19.18,19.2,31600.0,19.2,19.21,19.18,19.2,31600.0
2006-02-10 15:40:00,19.2,19.29,19.19,19.29,8800.0,19.2,19.29,19.19,19.29,8800.0
2006-02-10 15:50:00,19.3,19.33,19.27,19.33,31200.0,19.3,19.33,19.27,19.33,31200.0
2006-02-13 09:30:00,18.86,19.25,18.83,19.01,46400.0,18.86,19.25,18.83,19.01,46400.0
2006-02-13 09:40:00,19.01,19.11,19.01,19.08,11200.0,19.01,19.11,19.01,19.08,11200.0
2006-02-13 09:50:00,19.11,19.14,19.11,19.12,11200.0,19.11,19.14,19.11,19.12,11200.0
2006-02-13 10:00:00,19.12,19.14,19.1,19.13,90800.0,19.12,19.14,19.1,19.13,90800.0
2006-02-13 10:10:00,19.13,19.13,19.11,19.11,11600.0,19.13,19.13,19.11,19.11,11600.0
2006-02-13 10:20:00,19.11,19.11,19.08,19.08,22400.0,19.11,19.11,19.08,19.08,22400.0
2006-02-13 10:30:00,19.07,19.07,19.07,19.07,7200.0,19.07,19.07,19.07,19.07,7200.0
2006-02-13 10:40:00,19.07,19.07,19.01,19.01,41600.0,19.07,19.07,19.01,19.01,41600.0
2006-02-13 10:50:00,19.03,19.03,19.03,19.03,9200.0,19.03,19.03,19.03,19.03,9200.0
2006-02-13 11:00:00,19.02,19.05,19.02,19.03,22400.0,19.02,19.05,19.02,19.03,22400.0
2006-02-13 11:10:00,19.03,19.03,18.99,18.99,4800.0,19.03,19.03,18.99,18.99,4800.0
2006-02-13 11:20:00,18.98,19.02,18.98,19.0,8000.0,18.98,19.02,18.98,19.0,8000.0
2006-02-13 11:30:00,18.99,19.01,18.99,19.01,80800.0,18.99,19.01,18.99,19.01,80800.0
2006-02-13 11:40:00,19.02,19.03,19.01,19.01,15200.0,19.02,19.03,19.01,19.01,15200.0
2006-02-13 11:50:00,19.02,19.02,19.0,19.01,3200.0,19.02,19.02,19.0,19.01,3200.0
2006-02-13 12:00:00,19.0,19.02,19.0,19.02,2000.0,19.0,19.02,19.0,19.02,2000.0
2006-02-13 12:10:00,19.02,19.03,19.01,19.01,4800.0,19.02,19.03,19.01,19.01,4800.0
2006-02-13 12:20:00,19.03,19.03,19.01,19.03,2800.0,19.03,19.03,19.01,19.03,2800.0
2006-02-13 12:30:00,19.01,19.01,19.01,19.01,1600.0,19.01,19.01,19.01,19.01,1600.0
2006-02-13 12:40:00,19.01,19.02,18.98,19.01,6800.0,19.01,19.02,18.98,19.01,6800.0
2006-02-13 12:50:00,19.02,19.02,19.02,19.02,800.0,19.02,19.02,19.02,19.02,800.0
2006-02-13 13:00:00,19.01,19.02,19.01,19.01,4400.0,19.01,19.02,19.01,19.01,4400.0
2006-02-13 13:10:00,19.0,19.0,18.99,18.99,2400.0,19.0,19.0,18.99,18.99,2400.0
2006-02-13 13:20:00,18.98,18.99,18.98,18.98,3600.0,18.98,18.99,18.98,18.98,3600.0
2006-02-13 13:30:00,18.98,18.98,18.97,18.98,6000.0,18.98,18.98,18.97,18.98,6000.0
2006-02-13 13:40:00,18.98,19.0,18.98,19.0,20000.0,18.98,19.0,18.98,19.0,20000.0
2006-02-13 13:50:00,19.02,19.02,18.99,18.99,2000.0,19.02,19.02,18.99,18.99,2000.0
2006-02-13 14:00:00,19.0,19.01,19.0,19.0,13600.0,19.0,19.01,19.0,19.0,13600.0
2006-02-13 14:10:00,19.0,19.0,19.0,19.0,1600.0,19.0,19.0,19.0,19.0,1600.0
2006-02-13 14:20:00,19.0,19.0,19.0,19.0,3200.0,19.0,19.0,19.0,19.0,3200.0
2006-02-13 14:30:00,19.0,19.01,19.0,19.0,6000.0,19.0,19.01,19.0,19.0,6000.0
2006-02-13 14:40:00,19.0,19.01,19.0,19.0,5600.0,19.0,19.01,19.0,19.0,5600.0
2006-02-13 14:50:00,18.99,19.0,18.99,18.99,6800.0,18.99,19.0,18.99,18.99,6800.0
2006-02-13 15:00:00,19.0,19.0,18.99,19.0,14400.0,19.0,19.0,18.99,19.0,14400.0
2006-02-13 15:10:00,19.0,19.01,19.0,19.0,7600.0,19.0,19.01,19.0,19.0,7600.0
2006-02-13 15:20:00,19.02,19.02,19.0,19.02,11600.0,19.02,19.02,19.0,19.02,11600.0
2006-02-13 15:30:00,19.02,19.03,19.0,19.03,15200.0,19.02,19.03,19.0,19.03,15200.0
2006-02-13 15:40:00,19.03,19.03,19.01,19.02,35200.0,19.03,19.03,19.01,19.02,35200.0
2006-02-13 15:50:00,19.0,19.01,18.93,18.93,39600.0,19.0,19.01,18.93,18.93,39600.0
2006-02-14 09:30:00,18.9,19.02,18.9,19.02,24000.0,18.9,19.02,18.9,19.02,24000.0
2006-02-14 09:40:00,19.03,19.04,19.03,19.03,2000.0,19.03,19.04,19.03,19.03,2000.0
2006-02-14 09:50:00,19.04,19.11,19.04,19.11,2000.0,19.04,19.11,19.04,19.11,2000.0
2006-02-14 10:00:00,19.08,19.11,19.05,19.06,13200.0,19.08,19.11,19.05,19.06,13200.0
2006-02-14 10:10:00,19.07,19.07,19.07,19.07,1200.0,19.07,19.07,19.07,19.07,1200.0
2006-02-14 10:20:00,19.08,19.11,19.06,19.1,10400.0,19.08,19.11,19.06,19.1,10400.0
2006-02-14 10:30:00,19.08,19.09,19.06,19.06,2400.0,19.08,19.09,19.06,19.06,2400.0
2006-02-14 10:40:00,19.09,19.09,19.08,19.09,2000.0,19.09,19.09,19.08,19.09,2000.0
2006-02-14 10:50:00,19.09,19.1,19.08,19.08,4400.0,19.09,19.1,19.08,19.08,4400.0
2006-02-14 11:00:00,19.09,19.11,19.09,19.09,2000.0,19.09,19.11,19.09,19.09,2000.0
2006-02-14 11:10:00,19.1,19.11,19.1,19.11,800.0,19.1,19.11,19.1,19.11,800.0
2006-02-14 11:20:00,19.11,19.13,19.11,19.12,4000.0,19.11,19.13,19.11,19.12,4000.0
2006-02-14 11:30:00,19.12,19.12,19.08,19.09,24400.0,19.12,19.12,19.08,19.09,24400.0
2006-02-14 11:40:00,19.1,19.11,19.09,19.11,9200.0,19.1,19.11,19.09,19.11,9200.0
2006-02-14 11:50:00,19.11,19.12,19.11,19.11,5600.0,19.11,19.12,19.11,19.11,5600.0
2006-02-14 12:00:00,19.11,19.13,19.11,19.13,2800.0,19.11,19.13,19.11,19.13,2800.0
2006-02-14 12:10:00,19.14,19.17,19.14,19.17,2000.0,19.14,19.17,19.14,19.17,2000.0
2006-02-14 12:20:00,19.17,19.18,19.13,19.13,13600.0,19.17,19.18,19.13,19.13,13600.0
2006-02-14 12:30:00,19.13,19.18,19.13,19.14,32400.0,19.13,19.18,19.13,19.14,32400.0
2006-02-14 12:40:00,19.15,19.15,19.14,19.15,2000.0,19.15,19.15,19.14,19.15,2000.0
2006-02-14 12:50:00,19.16,19.17,19.14,19.17,2800.0,19.16,19.17,19.14,19.17,2800.0
2006-02-14 13:00:00,19.17,19.18,19.17,19.17,4400.0,19.17,19.18,19.17,19.17,4400.0
2006-02-14 13:10:00,19.16,19.17,19.15,19.15,28400.0,19.16,19.17,19.15,19.15,28400.0
2006-02-14 13:20:00,19.14,19.14,19.11,19.11,16000.0,19.14,19.14,19.11,19.11,16000.0
2006-02-14 13:30:00,19.14,19.14,19.14,19.14,800.0,19.14,19.14,19.14,19.14,800.0
2006-02-14 13:40:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2006-02-14 13:50:00,19.14,19.14,19.14,19.14,400.0,19.14,19.14,19.14,19.14,400.0
2006-02-14 14:00:00,19.15,19.15,19.15,19.15,800.0,19.15,19.15,19.15,19.15,800.0
2006-02-14 14:10:00,19.15,19.17,19.15,19.17,1200.0,19.15,19.17,19.15,19.17,1200.0
2006-02-14 14:20:00,19.19,19.19,19.18,19.18,3600.0,19.19,19.19,19.18,19.18,3600.0
2006-02-14 14:30:00,19.19,19.19,19.16,19.16,26400.0,19.19,19.19,19.16,19.16,26400.0
2006-02-14 14:40:00,19.17,19.17,19.15,19.15,2800.0,19.17,19.17,19.15,19.15,2800.0
2006-02-14 14:50:00,19.14,19.16,19.14,19.16,1600.0,19.14,19.16,19.14,19.16,1600.0
2006-02-14 15:00:00,19.16,19.17,19.16,19.16,8400.0,19.16,19.17,19.16,19.16,8400.0
2006-02-14 15:10:00,19.17,19.17,19.16,19.16,14000.0,19.17,19.17,19.16,19.16,14000.0
2006-02-14 15:20:00,19.17,19.17,19.16,19.16,7200.0,19.17,19.17,19.16,19.16,7200.0
2006-02-14 15:30:00,19.15,19.17,19.15,19.16,3600.0,19.15,19.17,19.15,19.16,3600.0
2006-02-14 15:40:00,19.17,19.17,19.16,19.16,26800.0,19.17,19.17,19.16,19.16,26800.0
2006-02-14 15:50:00,19.16,19.16,19.14,19.15,25600.0,19.16,19.16,19.14,19.15,25600.0
2006-02-15 09:30:00,19.19,19.19,19.1,19.17,8400.0,19.19,19.19,19.1,19.17,8400.0
2006-02-15 09:40:00,19.18,19.21,19.18,19.21,25600.0,19.18,19.21,19.18,19.21,25600.0
2006-02-15 09:50:00,19.19,19.19,19.18,19.18,7200.0,19.19,19.19,19.18,19.18,7200.0
2006-02-15 10:00:00,19.17,19.19,19.17,19.19,6800.0,19.17,19.19,19.17,19.19,6800.0
2006-02-15 10:10:00,19.2,19.24,19.18,19.24,24000.0,19.2,19.24,19.18,19.24,24000.0
2006-02-15 10:20:00,19.23,19.25,19.23,19.23,8400.0,19.23,19.25,19.23,19.23,8400.0
2006-02-15 10:30:00,19.2,19.22,19.2,19.22,1600.0,19.2,19.22,19.2,19.22,1600.0
2006-02-15 10:40:00,19.23,19.24,19.22,19.24,1600.0,19.23,19.24,19.22,19.24,1600.0
2006-02-15 10:50:00,19.22,19.24,19.22,19.24,2000.0,19.22,19.24,19.22,19.24,2000.0
2006-02-15 11:00:00,19.22,19.22,19.18,19.2,4800.0,19.22,19.22,19.18,19.2,4800.0
2006-02-15 11:10:00,19.21,19.21,19.2,19.2,800.0,19.21,19.21,19.2,19.2,800.0
2006-02-15 11:20:00,19.21,19.21,19.2,19.2,800.0,19.21,19.21,19.2,19.2,800.0
2006-02-15 11:30:00,19.2,19.2,19.2,19.2,9200.0,19.2,19.2,19.2,19.2,9200.0
2006-02-15 11:40:00,19.23,19.23,19.21,19.22,2000.0,19.23,19.23,19.21,19.22,2000.0
2006-02-15 11:50:00,19.24,19.24,19.21,19.23,2400.0,19.24,19.24,19.21,19.23,2400.0
2006-02-15 12:00:00,19.25,19.25,19.23,19.23,2400.0,19.25,19.25,19.23,19.23,2400.0
2006-02-15 12:10:00,19.23,19.23,19.21,19.22,2800.0,19.23,19.23,19.21,19.22,2800.0
2006-02-15 12:20:00,19.24,19.24,19.22,19.22,2000.0,19.24,19.24,19.22,19.22,2000.0
2006-02-15 12:30:00,19.22,19.24,19.22,19.23,4800.0,19.22,19.24,19.22,19.23,4800.0
2006-02-15 12:40:00,19.24,19.24,19.23,19.23,800.0,19.24,19.24,19.23,19.23,800.0
2006-02-15 12:50:00,19.24,19.25,19.23,19.25,3200.0,19.24,19.25,19.23,19.25,3200.0
2006-02-15 13:00:00,19.24,19.25,19.24,19.24,7200.0,19.24,19.25,19.24,19.24,7200.0
2006-02-15 13:10:00,19.24,19.24,19.24,19.24,1600.0,19.24,19.24,19.24,19.24,1600.0
2006-02-15 13:20:00,19.24,19.24,19.24,19.24,3200.0,19.24,19.24,19.24,19.24,3200.0
2006-02-15 13:30:00,19.24,19.24,19.24,19.24,2000.0,19.24,19.24,19.24,19.24,2000.0
2006-02-15 13:40:00,19.24,19.25,19.24,19.24,1200.0,19.24,19.25,19.24,19.24,1200.0
2006-02-15 13:50:00,19.25,19.25,19.24,19.25,3600.0,19.25,19.25,19.24,19.25,3600.0
2006-02-15 14:00:00,19.25,19.25,19.24,19.25,1600.0,19.25,19.25,19.24,19.25,1600.0
2006-02-15 14:10:00,19.25,19.28,19.25,19.25,69200.0,19.25,19.28,19.25,19.25,69200.0
2006-02-15 14:20:00,19.25,19.26,19.25,19.26,6400.0,19.25,19.26,19.25,19.26,6400.0
2006-02-15 14:30:00,19.26,19.29,19.25,19.27,26000.0,19.26,19.29,19.25,19.27,26000.0
2006-02-15 14:40:00,19.29,19.29,19.26,19.27,6000.0,19.29,19.29,19.26,19.27,6000.0
2006-02-15 14:50:00,19.25,19.29,19.25,19.29,10800.0,19.25,19.29,19.25,19.29,10800.0
2006-02-15 15:00:00,19.25,19.27,19.25,19.25,2400.0,19.25,19.27,19.25,19.25,2400.0
2006-02-15 15:10:00,19.27,19.31,19.26,19.26,26000.0,19.27,19.31,19.26,19.26,26000.0
2006-02-15 15:20:00,19.27,19.3,19.27,19.28,5200.0,19.27,19.3,19.27,19.28,5200.0
2006-02-15 15:30:00,19.28,19.33,19.28,19.31,30400.0,19.28,19.33,19.28,19.31,30400.0
2006-02-15 15:40:00,19.33,19.42,19.31,19.36,65600.0,19.33,19.42,19.31,19.36,65600.0
2006-02-15 15:50:00,19.36,19.44,19.36,19.44,32000.0,19.36,19.44,19.36,19.44,32000.0
2006-02-16 09:30:00,19.46,19.6,19.43,19.56,39200.0,19.46,19.6,19.43,19.56,39200.0
2006-02-16 09:40:00,19.53,19.55,19.5,19.5,24000.0,19.53,19.55,19.5,19.5,24000.0
2006-02-16 09:50:00,19.48,19.51,19.45,19.51,5600.0,19.48,19.51,19.45,19.51,5600.0
2006-02-16 10:00:00,19.5,19.5,19.47,19.5,7600.0,19.5,19.5,19.47,19.5,7600.0
2006-02-16 10:10:00,19.5,19.53,19.5,19.52,8800.0,19.5,19.53,19.5,19.52,8800.0
2006-02-16 10:20:00,19.51,19.53,19.5,19.52,18800.0,19.51,19.53,19.5,19.52,18800.0
2006-02-16 10:30:00,19.51,19.51,19.5,19.5,2400.0,19.51,19.51,19.5,19.5,2400.0
2006-02-16 10:40:00,19.5,19.58,19.5,19.57,28000.0,19.5,19.58,19.5,19.57,28000.0
2006-02-16 10:50:00,19.55,19.56,19.51,19.53,21200.0,19.55,19.56,19.51,19.53,21200.0
2006-02-16 11:00:00,19.53,19.53,19.51,19.51,4000.0,19.53,19.53,19.51,19.51,4000.0
2006-02-16 11:10:00,19.5,19.51,19.5,19.51,1600.0,19.5,19.51,19.5,19.51,1600.0
2006-02-16 11:20:00,19.5,19.52,19.5,19.5,24800.0,19.5,19.52,19.5,19.5,24800.0
2006-02-16 11:30:00,19.51,19.51,19.47,19.47,5600.0,19.51,19.51,19.47,19.47,5600.0
2006-02-16 11:40:00,19.46,19.49,19.43,19.43,32000.0,19.46,19.49,19.43,19.43,32000.0
2006-02-16 11:50:00,19.45,19.45,19.39,19.43,6000.0,19.45,19.45,19.39,19.43,6000.0
2006-02-16 12:00:00,19.41,19.52,19.41,19.47,14400.0,19.41,19.52,19.41,19.47,14400.0
2006-02-16 12:10:00,19.47,19.47,19.37,19.4,33600.0,19.47,19.47,19.37,19.4,33600.0
2006-02-16 12:20:00,19.4,19.46,19.38,19.42,30800.0,19.4,19.46,19.38,19.42,30800.0
2006-02-16 12:30:00,19.39,19.42,19.39,19.42,2000.0,19.39,19.42,19.39,19.42,2000.0
2006-02-16 12:40:00,19.42,19.43,19.42,19.43,2800.0,19.42,19.43,19.42,19.43,2800.0
2006-02-16 12:50:00,19.43,19.44,19.43,19.44,1200.0,19.43,19.44,19.43,19.44,1200.0
2006-02-16 13:00:00,19.42,19.47,19.42,19.45,16400.0,19.42,19.47,19.42,19.45,16400.0
2006-02-16 13:10:00,19.43,19.44,19.43,19.44,800.0,19.43,19.44,19.43,19.44,800.0
2006-02-16 13:20:00,19.44,19.44,19.41,19.44,3600.0,19.44,19.44,19.41,19.44,3600.0
2006-02-16 13:30:00,19.43,19.46,19.39,19.43,47600.0,19.43,19.46,19.39,19.43,47600.0
2006-02-16 13:40:00,19.44,19.47,19.41,19.43,17600.0,19.44,19.47,19.41,19.43,17600.0
2006-02-16 13:50:00,19.43,19.44,19.43,19.44,4000.0,19.43,19.44,19.43,19.44,4000.0
2006-02-16 14:00:00,19.46,19.46,19.43,19.45,2000.0,19.46,19.46,19.43,19.45,2000.0
2006-02-16 14:10:00,19.44,19.48,19.44,19.48,4400.0,19.44,19.48,19.44,19.48,4400.0
2006-02-16 14:20:00,19.48,19.49,19.48,19.48,1600.0,19.48,19.49,19.48,19.48,1600.0
2006-02-16 14:30:00,19.47,19.47,19.44,19.45,6800.0,19.47,19.47,19.44,19.45,6800.0
2006-02-16 14:40:00,19.45,19.45,19.43,19.43,1600.0,19.45,19.45,19.43,19.43,1600.0
2006-02-16 14:50:00,19.46,19.47,19.46,19.47,2400.0,19.46,19.47,19.46,19.47,2400.0
2006-02-16 15:00:00,19.47,19.48,19.46,19.48,1600.0,19.47,19.48,19.46,19.48,1600.0
2006-02-16 15:10:00,19.48,19.5,19.48,19.5,2000.0,19.48,19.5,19.48,19.5,2000.0
2006-02-16 15:20:00,19.49,19.49,19.43,19.44,18800.0,19.49,19.49,19.43,19.44,18800.0
2006-02-16 15:30:00,19.45,19.5,19.45,19.48,11200.0,19.45,19.5,19.45,19.48,11200.0
2006-02-16 15:40:00,19.48,19.52,19.48,19.52,6800.0,19.48,19.52,19.48,19.52,6800.0
2006-02-16 15:50:00,19.52,19.54,19.49,19.54,35600.0,19.52,19.54,19.49,19.54,35600.0
2006-02-17 09:30:00,19.5,19.5,19.43,19.43,5200.0,19.5,19.5,19.43,19.43,5200.0
2006-02-17 09:40:00,19.45,19.45,19.45,19.45,2400.0,19.45,19.45,19.45,19.45,2400.0
2006-02-17 09:50:00,19.45,19.5,19.44,19.5,10800.0,19.45,19.5,19.44,19.5,10800.0
2006-02-17 10:00:00,19.46,19.46,19.43,19.45,5200.0,19.46,19.46,19.43,19.45,5200.0
2006-02-17 10:10:00,19.43,19.44,19.43,19.43,3200.0,19.43,19.44,19.43,19.43,3200.0
2006-02-17 10:20:00,19.43,19.44,19.42,19.44,4000.0,19.43,19.44,19.42,19.44,4000.0
2006-02-17 10:30:00,19.4,19.4,19.4,19.4,400.0,19.4,19.4,19.4,19.4,400.0
2006-02-17 10:40:00,19.42,19.42,19.42,19.42,400.0,19.42,19.42,19.42,19.42,400.0
2006-02-17 10:50:00,19.45,19.48,19.45,19.47,5200.0,19.45,19.48,19.45,19.47,5200.0
2006-02-17 11:00:00,19.45,19.48,19.45,19.45,6000.0,19.45,19.48,19.45,19.45,6000.0
2006-02-17 11:10:00,19.49,19.49,19.46,19.46,800.0,19.49,19.49,19.46,19.46,800.0
2006-02-17 11:20:00,19.45,19.45,19.45,19.45,400.0,19.45,19.45,19.45,19.45,400.0
2006-02-17 11:30:00,19.48,19.5,19.47,19.47,1600.0,19.48,19.5,19.47,19.47,1600.0
2006-02-17 11:40:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-17 11:50:00,19.48,19.49,19.48,19.49,1200.0,19.48,19.49,19.48,19.49,1200.0
2006-02-17 12:00:00,19.49,19.55,19.49,19.54,14000.0,19.49,19.55,19.49,19.54,14000.0
2006-02-17 12:10:00,19.54,19.54,19.5,19.54,9600.0,19.54,19.54,19.5,19.54,9600.0
2006-02-17 12:20:00,19.51,19.53,19.51,19.53,1600.0,19.51,19.53,19.51,19.53,1600.0
2006-02-17 12:30:00,19.55,19.55,19.55,19.55,400.0,19.55,19.55,19.55,19.55,400.0
2006-02-17 12:40:00,19.56,19.57,19.55,19.57,5200.0,19.56,19.57,19.55,19.57,5200.0
2006-02-17 12:50:00,19.58,19.59,19.54,19.55,20400.0,19.58,19.59,19.54,19.55,20400.0
2006-02-17 13:00:00,19.59,19.63,19.59,19.63,22800.0,19.59,19.63,19.59,19.63,22800.0
2006-02-17 13:10:00,19.61,19.61,19.6,19.61,10400.0,19.61,19.61,19.6,19.61,10400.0
2006-02-17 13:20:00,19.61,19.61,19.55,19.56,31600.0,19.61,19.61,19.55,19.56,31600.0
2006-02-17 13:30:00,19.56,19.56,19.56,19.56,4400.0,19.56,19.56,19.56,19.56,4400.0
2006-02-17 13:40:00,19.56,19.56,19.56,19.56,18000.0,19.56,19.56,19.56,19.56,18000.0
2006-02-17 13:50:00,19.56,19.56,19.52,19.53,8400.0,19.56,19.56,19.52,19.53,8400.0
2006-02-17 14:00:00,19.54,19.55,19.53,19.55,5200.0,19.54,19.55,19.53,19.55,5200.0
2006-02-17 14:10:00,19.51,19.53,19.49,19.53,12000.0,19.51,19.53,19.49,19.53,12000.0
2006-02-17 14:20:00,19.54,19.54,19.54,19.54,400.0,19.54,19.54,19.54,19.54,400.0
2006-02-17 14:30:00,19.54,19.54,19.52,19.52,1600.0,19.54,19.54,19.52,19.52,1600.0
2006-02-17 14:40:00,19.54,19.54,19.54,19.54,4800.0,19.54,19.54,19.54,19.54,4800.0
2006-02-17 14:50:00,19.54,19.54,19.54,19.54,2400.0,19.54,19.54,19.54,19.54,2400.0
2006-02-17 15:00:00,19.54,19.54,19.51,19.52,12400.0,19.54,19.54,19.51,19.52,12400.0
2006-02-17 15:10:00,19.51,19.51,19.5,19.51,6400.0,19.51,19.51,19.5,19.51,6400.0
2006-02-17 15:20:00,19.5,19.51,19.49,19.49,8800.0,19.5,19.51,19.49,19.49,8800.0
2006-02-17 15:30:00,19.5,19.5,19.5,19.5,1200.0,19.5,19.5,19.5,19.5,1200.0
2006-02-17 15:40:00,19.48,19.5,19.45,19.45,28800.0,19.48,19.5,19.45,19.45,28800.0
2006-02-17 15:50:00,19.46,19.5,19.46,19.47,14000.0,19.46,19.5,19.46,19.47,14000.0
2006-02-21 09:30:00,19.4,19.54,19.38,19.41,18800.0,19.4,19.54,19.38,19.41,18800.0
2006-02-21 09:40:00,19.41,19.49,19.4,19.4,34800.0,19.41,19.49,19.4,19.4,34800.0
2006-02-21 09:50:00,19.43,19.47,19.38,19.4,32800.0,19.43,19.47,19.38,19.4,32800.0
2006-02-21 10:00:00,19.4,19.4,19.18,19.3,23200.0,19.4,19.4,19.18,19.3,23200.0
2006-02-21 10:10:00,19.28,19.3,19.19,19.21,16800.0,19.28,19.3,19.19,19.21,16800.0
2006-02-21 10:20:00,19.23,19.29,19.22,19.27,18800.0,19.23,19.29,19.22,19.27,18800.0
2006-02-21 10:30:00,19.27,19.3,19.21,19.3,20000.0,19.27,19.3,19.21,19.3,20000.0
2006-02-21 10:40:00,19.3,19.38,19.28,19.34,9200.0,19.3,19.38,19.28,19.34,9200.0
2006-02-21 10:50:00,19.35,19.4,19.35,19.35,4400.0,19.35,19.4,19.35,19.35,4400.0
2006-02-21 11:00:00,19.33,19.41,19.33,19.36,36400.0,19.33,19.41,19.33,19.36,36400.0
2006-02-21 11:10:00,19.36,19.38,19.36,19.38,3200.0,19.36,19.38,19.36,19.38,3200.0
2006-02-21 11:20:00,19.38,19.38,19.38,19.38,2000.0,19.38,19.38,19.38,19.38,2000.0
2006-02-21 11:30:00,19.38,19.4,19.36,19.39,2800.0,19.38,19.4,19.36,19.39,2800.0
2006-02-21 11:40:00,19.36,19.38,19.36,19.36,2000.0,19.36,19.38,19.36,19.36,2000.0
2006-02-21 11:50:00,19.36,19.38,19.35,19.36,8800.0,19.36,19.38,19.35,19.36,8800.0
2006-02-21 12:00:00,19.36,19.36,19.27,19.27,25600.0,19.36,19.36,19.27,19.27,25600.0
2006-02-21 12:10:00,19.27,19.3,19.27,19.28,7200.0,19.27,19.3,19.27,19.28,7200.0
2006-02-21 12:20:00,19.27,19.28,19.27,19.27,2400.0,19.27,19.28,19.27,19.27,2400.0
2006-02-21 12:30:00,19.27,19.29,19.27,19.29,3200.0,19.27,19.29,19.27,19.29,3200.0
2006-02-21 12:40:00,19.29,19.31,19.29,19.31,6000.0,19.29,19.31,19.29,19.31,6000.0
2006-02-21 12:50:00,19.3,19.3,19.28,19.29,1200.0,19.3,19.3,19.28,19.29,1200.0
2006-02-21 13:00:00,19.27,19.29,19.27,19.29,800.0,19.27,19.29,19.27,19.29,800.0
2006-02-21 13:10:00,19.28,19.28,19.27,19.27,800.0,19.28,19.28,19.27,19.27,800.0
2006-02-21 13:20:00,19.27,19.27,19.27,19.27,2400.0,19.27,19.27,19.27,19.27,2400.0
2006-02-21 13:30:00,19.27,19.27,19.27,19.27,2000.0,19.27,19.27,19.27,19.27,2000.0
2006-02-21 13:40:00,19.27,19.27,19.27,19.27,1200.0,19.27,19.27,19.27,19.27,1200.0
2006-02-21 13:50:00,19.27,19.28,19.27,19.27,10400.0,19.27,19.28,19.27,19.27,10400.0
2006-02-21 14:00:00,19.27,19.29,19.26,19.26,4400.0,19.27,19.29,19.26,19.26,4400.0
2006-02-21 14:10:00,19.26,19.27,19.22,19.27,8000.0,19.26,19.27,19.22,19.27,8000.0
2006-02-21 14:20:00,19.28,19.32,19.28,19.31,22800.0,19.28,19.32,19.28,19.31,22800.0
2006-02-21 14:30:00,19.3,19.31,19.25,19.25,6000.0,19.3,19.31,19.25,19.25,6000.0
2006-02-21 14:40:00,19.25,19.25,19.23,19.23,7600.0,19.25,19.25,19.23,19.23,7600.0
2006-02-21 14:50:00,19.24,19.24,19.23,19.23,2000.0,19.24,19.24,19.23,19.23,2000.0
2006-02-21 15:00:00,19.23,19.32,19.23,19.3,13200.0,19.23,19.32,19.23,19.3,13200.0
2006-02-21 15:10:00,19.28,19.3,19.24,19.24,32400.0,19.28,19.3,19.24,19.24,32400.0
2006-02-21 15:20:00,19.25,19.27,19.24,19.25,5600.0,19.25,19.27,19.24,19.25,5600.0
2006-02-21 15:30:00,19.26,19.29,19.26,19.29,3600.0,19.26,19.29,19.26,19.29,3600.0
2006-02-21 15:40:00,19.29,19.33,19.29,19.32,30800.0,19.29,19.33,19.29,19.32,30800.0
2006-02-21 15:50:00,19.31,19.33,19.27,19.33,44400.0,19.31,19.33,19.27,19.33,44400.0
2006-02-22 09:30:00,19.29,19.37,19.28,19.33,32400.0,19.29,19.37,19.28,19.33,32400.0
2006-02-22 09:40:00,19.35,19.35,19.31,19.34,6800.0,19.35,19.35,19.31,19.34,6800.0
2006-02-22 09:50:00,19.36,19.39,19.31,19.35,23600.0,19.36,19.39,19.31,19.35,23600.0
2006-02-22 10:00:00,19.34,19.4,19.34,19.39,4800.0,19.34,19.4,19.34,19.39,4800.0
2006-02-22 10:10:00,19.38,19.4,19.35,19.4,6800.0,19.38,19.4,19.35,19.4,6800.0
2006-02-22 10:20:00,19.38,19.39,19.38,19.38,1200.0,19.38,19.39,19.38,19.38,1200.0
2006-02-22 10:30:00,19.36,19.36,19.31,19.33,20000.0,19.36,19.36,19.31,19.33,20000.0
2006-02-22 10:40:00,19.32,19.32,19.21,19.29,33600.0,19.32,19.32,19.21,19.29,33600.0
2006-02-22 10:50:00,19.23,19.31,19.22,19.24,23600.0,19.23,19.31,19.22,19.24,23600.0
2006-02-22 11:00:00,19.25,19.28,19.24,19.24,9600.0,19.25,19.28,19.24,19.24,9600.0
2006-02-22 11:10:00,19.25,19.31,19.25,19.31,10000.0,19.25,19.31,19.25,19.31,10000.0
2006-02-22 11:20:00,19.25,19.35,19.25,19.31,8800.0,19.25,19.35,19.25,19.31,8800.0
2006-02-22 11:30:00,19.31,19.33,19.29,19.33,9200.0,19.31,19.33,19.29,19.33,9200.0
2006-02-22 11:40:00,19.33,19.33,19.33,19.33,800.0,19.33,19.33,19.33,19.33,800.0
2006-02-22 11:50:00,19.33,19.35,19.3,19.35,6400.0,19.33,19.35,19.3,19.35,6400.0
2006-02-22 12:00:00,19.33,19.38,19.32,19.38,20400.0,19.33,19.38,19.32,19.38,20400.0
2006-02-22 12:10:00,19.38,19.38,19.38,19.38,1200.0,19.38,19.38,19.38,19.38,1200.0
2006-02-22 12:20:00,19.39,19.39,19.38,19.38,2400.0,19.39,19.39,19.38,19.38,2400.0
2006-02-22 12:30:00,19.38,19.39,19.37,19.37,3200.0,19.38,19.39,19.37,19.37,3200.0
2006-02-22 12:40:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-02-22 12:50:00,19.37,19.37,19.37,19.37,800.0,19.37,19.37,19.37,19.37,800.0
2006-02-22 13:00:00,19.38,19.38,19.37,19.38,1200.0,19.38,19.38,19.37,19.38,1200.0
2006-02-22 13:10:00,19.38,19.39,19.37,19.39,8400.0,19.38,19.39,19.37,19.39,8400.0
2006-02-22 13:20:00,19.39,19.39,19.37,19.38,6400.0,19.39,19.39,19.37,19.38,6400.0
2006-02-22 13:30:00,19.37,19.38,19.37,19.37,3600.0,19.37,19.38,19.37,19.37,3600.0
2006-02-22 13:40:00,19.37,19.38,19.37,19.37,4000.0,19.37,19.38,19.37,19.37,4000.0
2006-02-22 13:50:00,19.38,19.38,19.38,19.38,800.0,19.38,19.38,19.38,19.38,800.0
2006-02-22 14:00:00,19.38,19.38,19.37,19.37,2800.0,19.38,19.38,19.37,19.37,2800.0
2006-02-22 14:10:00,19.38,19.39,19.38,19.38,22800.0,19.38,19.39,19.38,19.38,22800.0
2006-02-22 14:20:00,19.35,19.35,19.35,19.35,1200.0,19.35,19.35,19.35,19.35,1200.0
2006-02-22 14:30:00,19.35,19.37,19.34,19.37,32000.0,19.35,19.37,19.34,19.37,32000.0
2006-02-22 14:40:00,19.36,19.37,19.36,19.37,3200.0,19.36,19.37,19.36,19.37,3200.0
2006-02-22 14:50:00,19.35,19.37,19.35,19.37,2400.0,19.35,19.37,19.35,19.37,2400.0
2006-02-22 15:00:00,19.36,19.37,19.36,19.36,1600.0,19.36,19.37,19.36,19.36,1600.0
2006-02-22 15:10:00,19.36,19.37,19.35,19.36,7200.0,19.36,19.37,19.35,19.36,7200.0
2006-02-22 15:20:00,19.35,19.37,19.35,19.36,11600.0,19.35,19.37,19.35,19.36,11600.0
2006-02-22 15:30:00,19.37,19.42,19.37,19.42,8400.0,19.37,19.42,19.37,19.42,8400.0
2006-02-22 15:40:00,19.41,19.46,19.4,19.44,44400.0,19.41,19.46,19.4,19.44,44400.0
2006-02-22 15:50:00,19.46,19.5,19.41,19.47,45600.0,19.46,19.5,19.41,19.47,45600.0
2006-02-23 09:30:00,19.41,19.47,19.39,19.45,8400.0,19.41,19.47,19.39,19.45,8400.0
2006-02-23 09:40:00,19.45,19.45,19.4,19.4,2000.0,19.45,19.45,19.4,19.4,2000.0
2006-02-23 09:50:00,19.42,19.44,19.32,19.4,32000.0,19.42,19.44,19.32,19.4,32000.0
2006-02-23 10:00:00,19.4,19.4,19.34,19.35,3200.0,19.4,19.4,19.34,19.35,3200.0
2006-02-23 10:10:00,19.33,19.46,19.32,19.38,7200.0,19.33,19.46,19.32,19.38,7200.0
2006-02-23 10:20:00,19.38,19.4,19.35,19.39,3600.0,19.38,19.4,19.35,19.39,3600.0
2006-02-23 10:30:00,19.36,19.44,19.36,19.44,4400.0,19.36,19.44,19.36,19.44,4400.0
2006-02-23 10:40:00,19.46,19.47,19.39,19.4,4800.0,19.46,19.47,19.39,19.4,4800.0
2006-02-23 10:50:00,19.41,19.47,19.41,19.47,800.0,19.41,19.47,19.41,19.47,800.0
2006-02-23 11:00:00,19.46,19.46,19.41,19.46,1600.0,19.46,19.46,19.41,19.46,1600.0
2006-02-23 11:10:00,19.46,19.46,19.46,19.46,0.0,19.46,19.46,19.46,19.46,0.0
2006-02-23 11:20:00,19.43,19.45,19.41,19.44,19200.0,19.43,19.45,19.41,19.44,19200.0
2006-02-23 11:30:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-02-23 11:40:00,19.47,19.47,19.43,19.43,2400.0,19.47,19.47,19.43,19.43,2400.0
2006-02-23 11:50:00,19.45,19.45,19.45,19.45,800.0,19.45,19.45,19.45,19.45,800.0
2006-02-23 12:00:00,19.43,19.44,19.43,19.44,2800.0,19.43,19.44,19.43,19.44,2800.0
2006-02-23 12:10:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-02-23 12:20:00,19.43,19.43,19.43,19.43,1200.0,19.43,19.43,19.43,19.43,1200.0
2006-02-23 12:30:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-02-23 12:40:00,19.44,19.48,19.42,19.44,55200.0,19.44,19.48,19.42,19.44,55200.0
2006-02-23 12:50:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-02-23 13:00:00,19.43,19.43,19.42,19.43,2000.0,19.43,19.43,19.42,19.43,2000.0
2006-02-23 13:10:00,19.45,19.45,19.45,19.45,400.0,19.45,19.45,19.45,19.45,400.0
2006-02-23 13:20:00,19.43,19.45,19.43,19.45,1200.0,19.43,19.45,19.43,19.45,1200.0
2006-02-23 13:30:00,19.46,19.49,19.46,19.47,2800.0,19.46,19.49,19.46,19.47,2800.0
2006-02-23 13:40:00,19.47,19.47,19.47,19.47,0.0,19.47,19.47,19.47,19.47,0.0
2006-02-23 13:50:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-23 14:00:00,19.47,19.49,19.46,19.46,6800.0,19.47,19.49,19.46,19.46,6800.0
2006-02-23 14:10:00,19.46,19.46,19.46,19.46,800.0,19.46,19.46,19.46,19.46,800.0
2006-02-23 14:20:00,19.46,19.46,19.46,19.46,2800.0,19.46,19.46,19.46,19.46,2800.0
2006-02-23 14:30:00,19.46,19.46,19.46,19.46,9600.0,19.46,19.46,19.46,19.46,9600.0
2006-02-23 14:40:00,19.46,19.46,19.46,19.46,1600.0,19.46,19.46,19.46,19.46,1600.0
2006-02-23 14:50:00,19.47,19.47,19.46,19.47,1600.0,19.47,19.47,19.46,19.47,1600.0
2006-02-23 15:00:00,19.46,19.47,19.46,19.47,800.0,19.46,19.47,19.46,19.47,800.0
2006-02-23 15:10:00,19.46,19.46,19.46,19.46,1600.0,19.46,19.46,19.46,19.46,1600.0
2006-02-23 15:20:00,19.46,19.48,19.46,19.48,2000.0,19.46,19.48,19.46,19.48,2000.0
2006-02-23 15:30:00,19.48,19.48,19.46,19.46,12800.0,19.48,19.48,19.46,19.46,12800.0
2006-02-23 15:40:00,19.46,19.46,19.46,19.46,26400.0,19.46,19.46,19.46,19.46,26400.0
2006-02-23 15:50:00,19.46,19.47,19.43,19.43,12000.0,19.46,19.47,19.43,19.43,12000.0
2006-02-24 09:30:00,19.41,19.43,19.38,19.38,3600.0,19.41,19.43,19.38,19.38,3600.0
2006-02-24 09:40:00,19.37,19.45,19.37,19.42,12000.0,19.37,19.45,19.37,19.42,12000.0
2006-02-24 09:50:00,19.41,19.42,19.39,19.39,2400.0,19.41,19.42,19.39,19.39,2400.0
2006-02-24 10:00:00,19.4,19.41,19.4,19.4,2400.0,19.4,19.41,19.4,19.4,2400.0
2006-02-24 10:10:00,19.4,19.43,19.4,19.42,4400.0,19.4,19.43,19.4,19.42,4400.0
2006-02-24 10:20:00,19.42,19.45,19.42,19.42,2000.0,19.42,19.45,19.42,19.42,2000.0
2006-02-24 10:30:00,19.42,19.42,19.42,19.42,800.0,19.42,19.42,19.42,19.42,800.0
2006-02-24 10:40:00,19.41,19.42,19.41,19.42,4800.0,19.41,19.42,19.41,19.42,4800.0
2006-02-24 10:50:00,19.42,19.43,19.42,19.43,4000.0,19.42,19.43,19.42,19.43,4000.0
2006-02-24 11:00:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-02-24 11:10:00,19.43,19.44,19.42,19.42,10400.0,19.43,19.44,19.42,19.42,10400.0
2006-02-24 11:20:00,19.43,19.45,19.43,19.45,5600.0,19.43,19.45,19.43,19.45,5600.0
2006-02-24 11:30:00,19.44,19.45,19.44,19.45,6000.0,19.44,19.45,19.44,19.45,6000.0
2006-02-24 11:40:00,19.46,19.47,19.46,19.47,800.0,19.46,19.47,19.46,19.47,800.0
2006-02-24 11:50:00,19.47,19.47,19.45,19.47,1600.0,19.47,19.47,19.45,19.47,1600.0
2006-02-24 12:00:00,19.46,19.46,19.46,19.46,400.0,19.46,19.46,19.46,19.46,400.0
2006-02-24 12:10:00,19.47,19.47,19.47,19.47,400.0,19.47,19.47,19.47,19.47,400.0
2006-02-24 12:20:00,19.47,19.47,19.43,19.43,6400.0,19.47,19.47,19.43,19.43,6400.0
2006-02-24 12:30:00,19.43,19.43,19.43,19.43,400.0,19.43,19.43,19.43,19.43,400.0
2006-02-24 12:40:00,19.43,19.47,19.43,19.45,2400.0,19.43,19.47,19.43,19.45,2400.0
2006-02-24 12:50:00,19.47,19.5,19.43,19.48,51600.0,19.47,19.5,19.43,19.48,51600.0
2006-02-24 13:00:00,19.47,19.47,19.47,19.47,1200.0,19.47,19.47,19.47,19.47,1200.0
2006-02-24 13:10:00,19.47,19.47,19.47,19.47,800.0,19.47,19.47,19.47,19.47,800.0
2006-02-24 13:20:00,19.46,19.48,19.46,19.48,800.0,19.46,19.48,19.46,19.48,800.0
2006-02-24 13:30:00,19.47,19.47,19.47,19.47,3200.0,19.47,19.47,19.47,19.47,3200.0
2006-02-24 13:40:00,19.47,19.47,19.47,19.47,800.0,19.47,19.47,19.47,19.47,800.0
2006-02-24 13:50:00,19.47,19.47,19.47,19.47,400.0,19.47,19.47,19.47,19.47,400.0
2006-02-24 14:00:00,19.48,19.49,19.47,19.49,1200.0,19.48,19.49,19.47,19.49,1200.0
2006-02-24 14:10:00,19.47,19.48,19.47,19.48,1200.0,19.47,19.48,19.47,19.48,1200.0
2006-02-24 14:20:00,19.48,19.48,19.48,19.48,2800.0,19.48,19.48,19.48,19.48,2800.0
2006-02-24 14:30:00,19.49,19.5,19.47,19.49,10800.0,19.49,19.5,19.47,19.49,10800.0
2006-02-24 14:40:00,19.5,19.5,19.48,19.49,24000.0,19.5,19.5,19.48,19.49,24000.0
2006-02-24 14:50:00,19.49,19.49,19.49,19.49,0.0,19.49,19.49,19.49,19.49,0.0
2006-02-24 15:00:00,19.48,19.5,19.48,19.5,2800.0,19.48,19.5,19.48,19.5,2800.0
2006-02-24 15:10:00,19.49,19.53,19.49,19.53,9600.0,19.49,19.53,19.49,19.53,9600.0
2006-02-24 15:20:00,19.54,19.54,19.54,19.54,3600.0,19.54,19.54,19.54,19.54,3600.0
2006-02-24 15:30:00,19.53,19.55,19.53,19.55,2400.0,19.53,19.55,19.53,19.55,2400.0
2006-02-24 15:40:00,19.55,19.62,19.55,19.61,28400.0,19.55,19.62,19.55,19.61,28400.0
2006-02-24 15:50:00,19.62,19.64,19.57,19.6,51200.0,19.62,19.64,19.57,19.6,51200.0
2006-02-27 09:30:00,19.58,19.59,19.49,19.55,28800.0,19.58,19.59,19.49,19.55,28800.0
2006-02-27 09:40:00,19.53,19.55,19.52,19.55,3600.0,19.53,19.55,19.52,19.55,3600.0
2006-02-27 09:50:00,19.56,19.56,19.56,19.56,2800.0,19.56,19.56,19.56,19.56,2800.0
2006-02-27 10:00:00,19.58,19.61,19.57,19.59,18000.0,19.58,19.61,19.57,19.59,18000.0
2006-02-27 10:10:00,19.58,19.59,19.58,19.58,8400.0,19.58,19.59,19.58,19.58,8400.0
2006-02-27 10:20:00,19.59,19.6,19.58,19.6,1600.0,19.59,19.6,19.58,19.6,1600.0
2006-02-27 10:30:00,19.62,19.64,19.62,19.64,2400.0,19.62,19.64,19.62,19.64,2400.0
2006-02-27 10:40:00,19.64,19.7,19.64,19.7,10000.0,19.64,19.7,19.64,19.7,10000.0
2006-02-27 10:50:00,19.68,19.69,19.68,19.68,6800.0,19.68,19.69,19.68,19.68,6800.0
2006-02-27 11:00:00,19.68,19.73,19.68,19.73,8000.0,19.68,19.73,19.68,19.73,8000.0
2006-02-27 11:10:00,19.74,19.75,19.73,19.73,4400.0,19.74,19.75,19.73,19.73,4400.0
2006-02-27 11:20:00,19.75,19.77,19.74,19.77,20800.0,19.75,19.77,19.74,19.77,20800.0
2006-02-27 11:30:00,19.75,19.75,19.74,19.74,5200.0,19.75,19.75,19.74,19.74,5200.0
2006-02-27 11:40:00,19.75,19.75,19.74,19.75,8800.0,19.75,19.75,19.74,19.75,8800.0
2006-02-27 11:50:00,19.74,19.75,19.74,19.74,5200.0,19.74,19.75,19.74,19.74,5200.0
2006-02-27 12:00:00,19.75,19.75,19.74,19.75,2800.0,19.75,19.75,19.74,19.75,2800.0
2006-02-27 12:10:00,19.75,19.75,19.74,19.75,7200.0,19.75,19.75,19.74,19.75,7200.0
2006-02-27 12:20:00,19.74,19.75,19.74,19.74,27200.0,19.74,19.75,19.74,19.74,27200.0
2006-02-27 12:30:00,19.75,19.75,19.74,19.75,1200.0,19.75,19.75,19.74,19.75,1200.0
2006-02-27 12:40:00,19.74,19.74,19.74,19.74,2400.0,19.74,19.74,19.74,19.74,2400.0
2006-02-27 12:50:00,19.75,19.75,19.74,19.75,3600.0,19.75,19.75,19.74,19.75,3600.0
2006-02-27 13:00:00,19.75,19.77,19.74,19.75,46800.0,19.75,19.77,19.74,19.75,46800.0
2006-02-27 13:10:00,19.75,19.76,19.75,19.75,6000.0,19.75,19.76,19.75,19.75,6000.0
2006-02-27 13:20:00,19.75,19.75,19.75,19.75,6000.0,19.75,19.75,19.75,19.75,6000.0
2006-02-27 13:30:00,19.75,19.75,19.75,19.75,5600.0,19.75,19.75,19.75,19.75,5600.0
2006-02-27 13:40:00,19.75,19.76,19.75,19.76,2400.0,19.75,19.76,19.75,19.76,2400.0
2006-02-27 13:50:00,19.77,19.77,19.75,19.75,11600.0,19.77,19.77,19.75,19.75,11600.0
2006-02-27 14:00:00,19.77,19.77,19.76,19.76,2400.0,19.77,19.77,19.76,19.76,2400.0
2006-02-27 14:10:00,19.76,19.77,19.76,19.77,3600.0,19.76,19.77,19.76,19.77,3600.0
2006-02-27 14:20:00,19.77,19.77,19.75,19.75,3600.0,19.77,19.77,19.75,19.75,3600.0
2006-02-27 14:30:00,19.75,19.76,19.75,19.76,12800.0,19.75,19.76,19.75,19.76,12800.0
2006-02-27 14:40:00,19.76,19.77,19.75,19.77,5200.0,19.76,19.77,19.75,19.77,5200.0
2006-02-27 14:50:00,19.77,19.77,19.77,19.77,4400.0,19.77,19.77,19.77,19.77,4400.0
2006-02-27 15:00:00,19.77,19.79,19.77,19.77,16400.0,19.77,19.79,19.77,19.77,16400.0
2006-02-27 15:10:00,19.79,19.79,19.78,19.79,3200.0,19.79,19.79,19.78,19.79,3200.0
2006-02-27 15:20:00,19.79,19.79,19.78,19.78,4800.0,19.79,19.79,19.78,19.78,4800.0
2006-02-27 15:30:00,19.79,19.79,19.78,19.78,17200.0,19.79,19.79,19.78,19.78,17200.0
2006-02-27 15:40:00,19.78,19.78,19.78,19.78,35200.0,19.78,19.78,19.78,19.78,35200.0
2006-02-27 15:50:00,19.79,19.79,19.71,19.71,22800.0,19.79,19.79,19.71,19.71,22800.0
2006-02-28 09:30:00,19.65,19.66,19.63,19.64,22400.0,19.65,19.66,19.63,19.64,22400.0
2006-02-28 09:40:00,19.66,19.76,19.66,19.76,22800.0,19.66,19.76,19.66,19.76,22800.0
2006-02-28 09:50:00,19.78,19.83,19.76,19.82,9600.0,19.78,19.83,19.76,19.82,9600.0
2006-02-28 10:00:00,19.82,19.82,19.78,19.78,13600.0,19.82,19.82,19.78,19.78,13600.0
2006-02-28 10:10:00,19.78,19.79,19.78,19.78,14800.0,19.78,19.79,19.78,19.78,14800.0
2006-02-28 10:20:00,19.78,19.78,19.67,19.7,69600.0,19.78,19.78,19.67,19.7,69600.0
2006-02-28 10:30:00,19.65,19.68,19.64,19.66,6800.0,19.65,19.68,19.64,19.66,6800.0
2006-02-28 10:40:00,19.66,19.68,19.58,19.59,10400.0,19.66,19.68,19.58,19.59,10400.0
2006-02-28 10:50:00,19.58,19.65,19.58,19.64,3600.0,19.58,19.65,19.58,19.64,3600.0
2006-02-28 11:00:00,19.61,19.68,19.61,19.61,29200.0,19.61,19.68,19.61,19.61,29200.0
2006-02-28 11:10:00,19.61,19.63,19.61,19.63,2400.0,19.61,19.63,19.61,19.63,2400.0
2006-02-28 11:20:00,19.65,19.66,19.63,19.66,2400.0,19.65,19.66,19.63,19.66,2400.0
2006-02-28 11:30:00,19.68,19.71,19.68,19.71,2800.0,19.68,19.71,19.68,19.71,2800.0
2006-02-28 11:40:00,19.72,19.73,19.67,19.7,38800.0,19.72,19.73,19.67,19.7,38800.0
2006-02-28 11:50:00,19.7,19.7,19.69,19.69,800.0,19.7,19.7,19.69,19.69,800.0
2006-02-28 12:00:00,19.66,19.66,19.66,19.66,800.0,19.66,19.66,19.66,19.66,800.0
2006-02-28 12:10:00,19.64,19.64,19.64,19.64,400.0,19.64,19.64,19.64,19.64,400.0
2006-02-28 12:20:00,19.62,19.65,19.62,19.65,9600.0,19.62,19.65,19.62,19.65,9600.0
2006-02-28 12:30:00,19.63,19.63,19.62,19.62,5200.0,19.63,19.63,19.62,19.62,5200.0
2006-02-28 12:40:00,19.62,19.62,19.61,19.61,1200.0,19.62,19.62,19.61,19.61,1200.0
2006-02-28 12:50:00,19.6,19.6,19.6,19.6,12800.0,19.6,19.6,19.6,19.6,12800.0
2006-02-28 13:00:00,19.6,19.6,19.6,19.6,3200.0,19.6,19.6,19.6,19.6,3200.0
2006-02-28 13:10:00,19.59,19.6,19.59,19.6,3600.0,19.59,19.6,19.59,19.6,3600.0
2006-02-28 13:20:00,19.59,19.6,19.58,19.6,3600.0,19.59,19.6,19.58,19.6,3600.0
2006-02-28 13:30:00,19.59,19.6,19.58,19.58,8400.0,19.59,19.6,19.58,19.58,8400.0
2006-02-28 13:40:00,19.58,19.61,19.58,19.6,1200.0,19.58,19.61,19.58,19.6,1200.0
2006-02-28 13:50:00,19.6,19.6,19.6,19.6,1600.0,19.6,19.6,19.6,19.6,1600.0
2006-02-28 14:00:00,19.6,19.62,19.6,19.61,6000.0,19.6,19.62,19.6,19.61,6000.0
2006-02-28 14:10:00,19.62,19.64,19.62,19.63,2000.0,19.62,19.64,19.62,19.63,2000.0
2006-02-28 14:20:00,19.63,19.63,19.62,19.62,800.0,19.63,19.63,19.62,19.62,800.0
2006-02-28 14:30:00,19.62,19.65,19.62,19.65,3200.0,19.62,19.65,19.62,19.65,3200.0
2006-02-28 14:40:00,19.65,19.69,19.65,19.68,5200.0,19.65,19.69,19.65,19.68,5200.0
2006-02-28 14:50:00,19.68,19.68,19.67,19.67,11600.0,19.68,19.68,19.67,19.67,11600.0
2006-02-28 15:00:00,19.67,19.68,19.67,19.67,8000.0,19.67,19.68,19.67,19.67,8000.0
2006-02-28 15:10:00,19.67,19.67,19.66,19.67,16400.0,19.67,19.67,19.66,19.67,16400.0
2006-02-28 15:20:00,19.68,19.7,19.66,19.7,8400.0,19.68,19.7,19.66,19.7,8400.0
2006-02-28 15:30:00,19.7,19.71,19.64,19.64,6400.0,19.7,19.71,19.64,19.64,6400.0
2006-02-28 15:40:00,19.63,19.65,19.63,19.65,18400.0,19.63,19.65,19.63,19.65,18400.0
2006-02-28 15:50:00,19.65,19.72,19.65,19.66,26400.0,19.65,19.72,19.65,19.66,26400.0
2006-03-01 09:30:00,19.64,19.75,19.64,19.73,27200.0,19.64,19.75,19.64,19.73,27200.0
2006-03-01 09:40:00,19.72,19.72,19.72,19.72,400.0,19.72,19.72,19.72,19.72,400.0
2006-03-01 09:50:00,19.71,19.71,19.69,19.71,2800.0,19.71,19.71,19.69,19.71,2800.0
2006-03-01 10:00:00,19.71,19.73,19.68,19.7,3600.0,19.71,19.73,19.68,19.7,3600.0
2006-03-01 10:10:00,19.7,19.73,19.69,19.69,5600.0,19.7,19.73,19.69,19.69,5600.0
2006-03-01 10:20:00,19.69,19.75,19.69,19.72,2400.0,19.69,19.75,19.69,19.72,2400.0
2006-03-01 10:30:00,19.71,19.75,19.71,19.72,3200.0,19.71,19.75,19.71,19.72,3200.0
2006-03-01 10:40:00,19.75,19.75,19.73,19.74,4000.0,19.75,19.75,19.73,19.74,4000.0
2006-03-01 10:50:00,19.75,19.75,19.74,19.75,1200.0,19.75,19.75,19.74,19.75,1200.0
2006-03-01 11:00:00,19.74,19.77,19.74,19.75,34800.0,19.74,19.77,19.74,19.75,34800.0
2006-03-01 11:10:00,19.77,19.78,19.75,19.75,4800.0,19.77,19.78,19.75,19.75,4800.0
2006-03-01 11:20:00,19.77,19.77,19.74,19.74,2800.0,19.77,19.77,19.74,19.74,2800.0
2006-03-01 11:30:00,19.74,19.75,19.74,19.75,2800.0,19.74,19.75,19.74,19.75,2800.0
2006-03-01 11:40:00,19.75,19.75,19.75,19.75,1200.0,19.75,19.75,19.75,19.75,1200.0
2006-03-01 11:50:00,19.77,19.77,19.77,19.77,400.0,19.77,19.77,19.77,19.77,400.0
2006-03-01 12:00:00,19.75,19.76,19.74,19.74,2400.0,19.75,19.76,19.74,19.74,2400.0
2006-03-01 12:10:00,19.76,19.8,19.76,19.8,3600.0,19.76,19.8,19.76,19.8,3600.0
2006-03-01 12:20:00,19.82,19.86,19.82,19.86,7600.0,19.82,19.86,19.82,19.86,7600.0
2006-03-01 12:30:00,19.87,19.87,19.86,19.86,2800.0,19.87,19.87,19.86,19.86,2800.0
2006-03-01 12:40:00,19.85,19.85,19.83,19.83,1600.0,19.85,19.85,19.83,19.83,1600.0
2006-03-01 12:50:00,19.84,19.87,19.84,19.86,2400.0,19.84,19.87,19.84,19.86,2400.0
2006-03-01 13:00:00,19.85,19.86,19.85,19.85,3600.0,19.85,19.86,19.85,19.85,3600.0
2006-03-01 13:10:00,19.85,19.85,19.85,19.85,5600.0,19.85,19.85,19.85,19.85,5600.0
2006-03-01 13:20:00,19.86,19.89,19.86,19.87,8000.0,19.86,19.89,19.86,19.87,8000.0
2006-03-01 13:30:00,19.87,19.89,19.86,19.88,8400.0,19.87,19.89,19.86,19.88,8400.0
2006-03-01 13:40:00,19.86,19.88,19.86,19.87,4000.0,19.86,19.88,19.86,19.87,4000.0
2006-03-01 13:50:00,19.87,19.88,19.87,19.88,5200.0,19.87,19.88,19.87,19.88,5200.0
2006-03-01 14:00:00,19.89,19.95,19.89,19.95,9200.0,19.89,19.95,19.89,19.95,9200.0
2006-03-01 14:10:00,19.95,19.95,19.93,19.95,4000.0,19.95,19.95,19.93,19.95,4000.0
2006-03-01 14:20:00,19.93,19.95,19.93,19.94,1200.0,19.93,19.95,19.93,19.94,1200.0
2006-03-01 14:30:00,19.94,19.95,19.93,19.95,32000.0,19.94,19.95,19.93,19.95,32000.0
2006-03-01 14:40:00,19.95,19.95,19.94,19.95,7200.0,19.95,19.95,19.94,19.95,7200.0
2006-03-01 14:50:00,19.95,19.96,19.94,19.94,5200.0,19.95,19.96,19.94,19.94,5200.0
2006-03-01 15:00:00,19.94,19.96,19.94,19.96,9200.0,19.94,19.96,19.94,19.96,9200.0
2006-03-01 15:10:00,19.98,19.98,19.94,19.96,13200.0,19.98,19.98,19.94,19.96,13200.0
2006-03-01 15:20:00,19.96,19.98,19.95,19.95,32400.0,19.96,19.98,19.95,19.95,32400.0
2006-03-01 15:30:00,19.95,19.97,19.93,19.96,15200.0,19.95,19.97,19.93,19.96,15200.0
2006-03-01 15:40:00,19.97,19.97,19.95,19.95,12800.0,19.97,19.97,19.95,19.95,12800.0
2006-03-01 15:50:00,19.95,19.99,19.89,19.98,73600.0,19.95,19.99,19.89,19.98,73600.0
2006-03-02 09:30:00,20.0,20.0,19.93,19.93,9600.0,20.0,20.0,19.93,19.93,9600.0
2006-03-02 09:40:00,19.93,19.97,19.93,19.96,10800.0,19.93,19.97,19.93,19.96,10800.0
2006-03-02 09:50:00,19.95,19.95,19.94,19.94,3600.0,19.95,19.95,19.94,19.94,3600.0
2006-03-02 10:00:00,19.94,19.95,19.94,19.95,2800.0,19.94,19.95,19.94,19.95,2800.0
2006-03-02 10:10:00,19.97,19.99,19.97,19.98,10800.0,19.97,19.99,19.97,19.98,10800.0
2006-03-02 10:20:00,19.97,19.98,19.96,19.97,7600.0,19.97,19.98,19.96,19.97,7600.0
2006-03-02 10:30:00,19.99,19.99,19.99,19.99,400.0,19.99,19.99,19.99,19.99,400.0
2006-03-02 10:40:00,19.98,20.03,19.97,19.97,41200.0,19.98,20.03,19.97,19.97,41200.0
2006-03-02 10:50:00,19.99,19.99,19.99,19.99,1200.0,19.99,19.99,19.99,19.99,1200.0
2006-03-02 11:00:00,19.99,20.03,19.99,20.0,23200.0,19.99,20.03,19.99,20.0,23200.0
2006-03-02 11:10:00,20.0,20.05,20.0,20.03,7600.0,20.0,20.05,20.0,20.03,7600.0
2006-03-02 11:20:00,20.03,20.03,20.0,20.02,13200.0,20.03,20.03,20.0,20.02,13200.0
2006-03-02 11:30:00,20.01,20.01,20.0,20.0,4400.0,20.01,20.01,20.0,20.0,4400.0
2006-03-02 11:40:00,20.0,20.0,20.0,20.0,5200.0,20.0,20.0,20.0,20.0,5200.0
2006-03-02 11:50:00,20.0,20.0,20.0,20.0,2000.0,20.0,20.0,20.0,20.0,2000.0
2006-03-02 12:00:00,20.02,20.02,20.0,20.0,20400.0,20.02,20.02,20.0,20.0,20400.0
2006-03-02 12:10:00,20.0,20.0,20.0,20.0,9600.0,20.0,20.0,20.0,20.0,9600.0
2006-03-02 12:20:00,20.0,20.0,19.99,19.99,1200.0,20.0,20.0,19.99,19.99,1200.0
2006-03-02 12:30:00,19.97,19.97,19.93,19.93,6400.0,19.97,19.97,19.93,19.93,6400.0
2006-03-02 12:40:00,19.93,19.96,19.93,19.96,800.0,19.93,19.96,19.93,19.96,800.0
2006-03-02 12:50:00,19.94,19.94,19.92,19.92,2400.0,19.94,19.94,19.92,19.92,2400.0
2006-03-02 13:00:00,19.92,19.93,19.92,19.93,6400.0,19.92,19.93,19.92,19.93,6400.0
2006-03-02 13:10:00,19.93,19.94,19.93,19.93,1200.0,19.93,19.94,19.93,19.93,1200.0
2006-03-02 13:20:00,19.92,19.92,19.92,19.92,400.0,19.92,19.92,19.92,19.92,400.0
2006-03-02 13:30:00,19.92,19.92,19.92,19.92,800.0,19.92,19.92,19.92,19.92,800.0
2006-03-02 13:40:00,19.92,19.92,19.92,19.92,6400.0,19.92,19.92,19.92,19.92,6400.0
2006-03-02 13:50:00,19.92,19.92,19.92,19.92,7600.0,19.92,19.92,19.92,19.92,7600.0
2006-03-02 14:00:00,19.93,19.93,19.91,19.91,8000.0,19.93,19.93,19.91,19.91,8000.0
2006-03-02 14:10:00,19.91,19.91,19.87,19.89,12000.0,19.91,19.91,19.87,19.89,12000.0
2006-03-02 14:20:00,19.9,19.9,19.9,19.9,1200.0,19.9,19.9,19.9,19.9,1200.0
2006-03-02 14:30:00,19.9,19.91,19.9,19.91,8000.0,19.9,19.91,19.9,19.91,8000.0
2006-03-02 14:40:00,19.91,19.91,19.91,19.91,800.0,19.91,19.91,19.91,19.91,800.0
2006-03-02 14:50:00,19.91,19.93,19.88,19.93,12800.0,19.91,19.93,19.88,19.93,12800.0
2006-03-02 15:00:00,19.92,19.94,19.92,19.94,4400.0,19.92,19.94,19.92,19.94,4400.0
2006-03-02 15:10:00,19.93,19.94,19.93,19.94,4000.0,19.93,19.94,19.93,19.94,4000.0
2006-03-02 15:20:00,19.94,19.97,19.94,19.97,21600.0,19.94,19.97,19.94,19.97,21600.0
2006-03-02 15:30:00,19.99,19.99,19.97,19.99,3600.0,19.99,19.99,19.97,19.99,3600.0
2006-03-02 15:40:00,19.99,19.99,19.97,19.97,8000.0,19.99,19.99,19.97,19.97,8000.0
2006-03-02 15:50:00,19.96,20.02,19.96,20.02,8000.0,19.96,20.02,19.96,20.02,8000.0
2006-03-03 09:30:00,19.84,19.97,19.84,19.92,52800.0,19.84,19.97,19.84,19.92,52800.0
2006-03-03 09:40:00,19.92,19.93,19.89,19.91,10400.0,19.92,19.93,19.89,19.91,10400.0
2006-03-03 09:50:00,19.91,19.91,19.89,19.89,6800.0,19.91,19.91,19.89,19.89,6800.0
2006-03-03 10:00:00,19.91,19.93,19.89,19.93,6800.0,19.91,19.93,19.89,19.93,6800.0
2006-03-03 10:10:00,19.94,19.95,19.94,19.95,800.0,19.94,19.95,19.94,19.95,800.0
2006-03-03 10:20:00,19.92,19.93,19.92,19.93,2000.0,19.92,19.93,19.92,19.93,2000.0
2006-03-03 10:30:00,19.94,19.95,19.94,19.95,2000.0,19.94,19.95,19.94,19.95,2000.0
2006-03-03 10:40:00,19.96,19.97,19.96,19.97,2400.0,19.96,19.97,19.96,19.97,2400.0
2006-03-03 10:50:00,19.94,19.94,19.94,19.94,800.0,19.94,19.94,19.94,19.94,800.0
2006-03-03 11:00:00,19.94,19.95,19.94,19.94,4800.0,19.94,19.95,19.94,19.94,4800.0
2006-03-03 11:10:00,19.95,19.96,19.95,19.95,2400.0,19.95,19.96,19.95,19.95,2400.0
2006-03-03 11:20:00,19.94,19.96,19.94,19.96,4800.0,19.94,19.96,19.94,19.96,4800.0
2006-03-03 11:30:00,19.94,19.95,19.94,19.95,1600.0,19.94,19.95,19.94,19.95,1600.0
2006-03-03 11:40:00,19.94,19.95,19.94,19.95,3600.0,19.94,19.95,19.94,19.95,3600.0
2006-03-03 11:50:00,19.95,19.95,19.95,19.95,2000.0,19.95,19.95,19.95,19.95,2000.0
2006-03-03 12:00:00,19.95,19.95,19.95,19.95,0.0,19.95,19.95,19.95,19.95,0.0
2006-03-03 12:10:00,19.96,19.96,19.94,19.94,8400.0,19.96,19.96,19.94,19.94,8400.0
2006-03-03 12:20:00,19.96,19.98,19.96,19.96,1600.0,19.96,19.98,19.96,19.96,1600.0
2006-03-03 12:30:00,19.97,19.98,19.97,19.98,800.0,19.97,19.98,19.97,19.98,800.0
2006-03-03 12:40:00,19.97,19.97,19.97,19.97,400.0,19.97,19.97,19.97,19.97,400.0
2006-03-03 12:50:00,19.99,19.99,19.99,19.99,800.0,19.99,19.99,19.99,19.99,800.0
2006-03-03 13:00:00,19.98,19.98,19.98,19.98,400.0,19.98,19.98,19.98,19.98,400.0
2006-03-03 13:10:00,19.98,19.99,19.97,19.99,1600.0,19.98,19.99,19.97,19.99,1600.0
2006-03-03 13:20:00,19.98,20.0,19.98,20.0,2800.0,19.98,20.0,19.98,20.0,2800.0
2006-03-03 13:30:00,20.0,20.0,19.97,19.97,800.0,20.0,20.0,19.97,19.97,800.0
2006-03-03 13:40:00,19.97,19.98,19.97,19.97,5600.0,19.97,19.98,19.97,19.97,5600.0
2006-03-03 13:50:00,20.0,20.0,20.0,20.0,1600.0,20.0,20.0,20.0,20.0,1600.0
2006-03-03 14:00:00,19.99,19.99,19.99,19.99,3200.0,19.99,19.99,19.99,19.99,3200.0
2006-03-03 14:10:00,19.99,20.0,19.99,19.99,14000.0,19.99,20.0,19.99,19.99,14000.0
2006-03-03 14:20:00,19.99,20.0,19.99,19.99,12800.0,19.99,20.0,19.99,19.99,12800.0
2006-03-03 14:30:00,20.0,20.0,19.99,20.0,2400.0,20.0,20.0,19.99,20.0,2400.0
2006-03-03 14:40:00,20.0,20.0,20.0,20.0,0.0,20.0,20.0,20.0,20.0,0.0
2006-03-03 14:50:00,20.03,20.06,20.03,20.06,4000.0,20.03,20.06,20.03,20.06,4000.0
2006-03-03 15:00:00,20.05,20.05,20.0,20.0,10400.0,20.05,20.05,20.0,20.0,10400.0
2006-03-03 15:10:00,20.01,20.02,20.0,20.0,15600.0,20.01,20.02,20.0,20.0,15600.0
2006-03-03 15:20:00,20.0,20.02,20.0,20.02,6400.0,20.0,20.02,20.0,20.02,6400.0
2006-03-03 15:30:00,20.0,20.01,20.0,20.0,4800.0,20.0,20.01,20.0,20.0,4800.0
2006-03-03 15:40:00,20.0,20.0,20.0,20.0,29200.0,20.0,20.0,20.0,20.0,29200.0
2006-03-03 15:50:00,20.0,20.0,19.92,19.92,57600.0,20.0,20.0,19.92,19.92,57600.0
2006-03-06 09:30:00,20.04,20.13,20.02,20.02,15600.0,20.04,20.13,20.02,20.02,15600.0
2006-03-06 09:40:00,20.01,20.01,19.99,19.99,7200.0,20.01,20.01,19.99,19.99,7200.0
2006-03-06 09:50:00,19.97,19.99,19.94,19.94,8800.0,19.97,19.99,19.94,19.94,8800.0
2006-03-06 10:00:00,19.94,19.94,19.91,19.91,4800.0,19.94,19.94,19.91,19.91,4800.0
2006-03-06 10:10:00,19.9,19.94,19.9,19.94,1200.0,19.9,19.94,19.9,19.94,1200.0
2006-03-06 10:20:00,19.9,19.93,19.87,19.87,5200.0,19.9,19.93,19.87,19.87,5200.0
2006-03-06 10:30:00,19.86,19.86,19.85,19.85,3600.0,19.86,19.86,19.85,19.85,3600.0
2006-03-06 10:40:00,19.89,19.93,19.89,19.89,4400.0,19.89,19.93,19.89,19.89,4400.0
2006-03-06 10:50:00,19.91,19.93,19.9,19.93,4400.0,19.91,19.93,19.9,19.93,4400.0
2006-03-06 11:00:00,19.93,19.94,19.92,19.93,2800.0,19.93,19.94,19.92,19.93,2800.0
2006-03-06 11:10:00,19.92,19.92,19.9,19.9,800.0,19.92,19.92,19.9,19.9,800.0
2006-03-06 11:20:00,19.92,19.94,19.92,19.94,1200.0,19.92,19.94,19.92,19.94,1200.0
2006-03-06 11:30:00,19.94,20.0,19.94,20.0,1600.0,19.94,20.0,19.94,20.0,1600.0
2006-03-06 11:40:00,19.98,20.0,19.98,20.0,5200.0,19.98,20.0,19.98,20.0,5200.0
2006-03-06 11:50:00,19.99,20.0,19.99,20.0,3600.0,19.99,20.0,19.99,20.0,3600.0
2006-03-06 12:00:00,20.01,20.01,20.0,20.0,1200.0,20.01,20.01,20.0,20.0,1200.0
2006-03-06 12:10:00,19.99,19.99,19.99,19.99,400.0,19.99,19.99,19.99,19.99,400.0
2006-03-06 12:20:00,19.99,19.99,19.99,19.99,1200.0,19.99,19.99,19.99,19.99,1200.0
2006-03-06 12:30:00,19.99,19.99,19.99,19.99,0.0,19.99,19.99,19.99,19.99,0.0
2006-03-06 12:40:00,19.99,19.99,19.99,19.99,9600.0,19.99,19.99,19.99,19.99,9600.0
2006-03-06 12:50:00,19.98,19.99,19.97,19.97,8800.0,19.98,19.99,19.97,19.97,8800.0
2006-03-06 13:00:00,19.98,19.98,19.97,19.98,2000.0,19.98,19.98,19.97,19.98,2000.0
2006-03-06 13:10:00,19.98,20.0,19.98,19.99,2000.0,19.98,20.0,19.98,19.99,2000.0
2006-03-06 13:20:00,19.98,19.98,19.98,19.98,1200.0,19.98,19.98,19.98,19.98,1200.0
2006-03-06 13:30:00,19.98,19.98,19.93,19.93,7200.0,19.98,19.98,19.93,19.93,7200.0
2006-03-06 13:40:00,19.93,19.94,19.93,19.93,2800.0,19.93,19.94,19.93,19.93,2800.0
2006-03-06 13:50:00,19.93,19.94,19.93,19.93,1600.0,19.93,19.94,19.93,19.93,1600.0
2006-03-06 14:00:00,19.93,19.95,19.92,19.93,12000.0,19.93,19.95,19.92,19.93,12000.0
2006-03-06 14:10:00,19.93,19.97,19.93,19.96,7600.0,19.93,19.97,19.93,19.96,7600.0
2006-03-06 14:20:00,19.95,19.96,19.95,19.95,7200.0,19.95,19.96,19.95,19.95,7200.0
2006-03-06 14:30:00,19.95,19.97,19.95,19.97,4000.0,19.95,19.97,19.95,19.97,4000.0
2006-03-06 14:40:00,19.97,19.97,19.96,19.96,2400.0,19.97,19.97,19.96,19.96,2400.0
2006-03-06 14:50:00,19.96,20.0,19.96,19.98,23200.0,19.96,20.0,19.96,19.98,23200.0
2006-03-06 15:00:00,19.97,19.98,19.96,19.98,12400.0,19.97,19.98,19.96,19.98,12400.0
2006-03-06 15:10:00,19.98,20.0,19.97,20.0,15200.0,19.98,20.0,19.97,20.0,15200.0
2006-03-06 15:20:00,19.98,19.98,19.97,19.97,2800.0,19.98,19.98,19.97,19.97,2800.0
2006-03-06 15:30:00,19.97,19.98,19.97,19.98,7600.0,19.97,19.98,19.97,19.98,7600.0
2006-03-06 15:40:00,19.98,19.98,19.97,19.98,8000.0,19.98,19.98,19.97,19.98,8000.0
2006-03-06 15:50:00,19.99,20.0,19.95,19.99,54800.0,19.99,20.0,19.95,19.99,54800.0
2006-03-07 09:30:00,20.0,20.04,19.88,19.95,9200.0,20.0,20.04,19.88,19.95,9200.0
2006-03-07 09:40:00,19.9,19.99,19.9,19.99,2400.0,19.9,19.99,19.9,19.99,2400.0
2006-03-07 09:50:00,19.98,19.99,19.97,19.99,1600.0,19.98,19.99,19.97,19.99,1600.0
2006-03-07 10:00:00,19.98,20.03,19.98,20.03,3200.0,19.98,20.03,19.98,20.03,3200.0
2006-03-07 10:10:00,20.0,20.03,20.0,20.01,5200.0,20.0,20.03,20.0,20.01,5200.0
2006-03-07 10:20:00,20.04,20.07,20.03,20.07,3200.0,20.04,20.07,20.03,20.07,3200.0
2006-03-07 10:30:00,20.05,20.05,20.01,20.01,2000.0,20.05,20.05,20.01,20.01,2000.0
2006-03-07 10:40:00,20.02,20.03,20.02,20.03,800.0,20.02,20.03,20.02,20.03,800.0
2006-03-07 10:50:00,20.0,20.03,20.0,20.03,800.0,20.0,20.03,20.0,20.03,800.0
2006-03-07 11:00:00,20.0,20.01,20.0,20.0,30400.0,20.0,20.01,20.0,20.0,30400.0
2006-03-07 11:10:00,19.96,19.99,19.95,19.96,8000.0,19.96,19.99,19.95,19.96,8000.0
2006-03-07 11:20:00,19.95,19.95,19.94,19.95,2800.0,19.95,19.95,19.94,19.95,2800.0
2006-03-07 11:30:00,19.94,19.95,19.94,19.95,6400.0,19.94,19.95,19.94,19.95,6400.0
2006-03-07 11:40:00,19.94,19.99,19.94,19.99,5200.0,19.94,19.99,19.94,19.99,5200.0
2006-03-07 11:50:00,19.98,19.98,19.96,19.96,1600.0,19.98,19.98,19.96,19.96,1600.0
2006-03-07 12:00:00,19.96,19.97,19.94,19.97,4800.0,19.96,19.97,19.94,19.97,4800.0
2006-03-07 12:10:00,19.96,19.98,19.96,19.98,2800.0,19.96,19.98,19.96,19.98,2800.0
2006-03-07 12:20:00,19.98,20.0,19.98,20.0,2400.0,19.98,20.0,19.98,20.0,2400.0
2006-03-07 12:30:00,19.99,19.99,19.98,19.98,2000.0,19.99,19.99,19.98,19.98,2000.0
2006-03-07 12:40:00,19.97,19.98,19.97,19.97,2000.0,19.97,19.98,19.97,19.97,2000.0
2006-03-07 12:50:00,19.97,19.98,19.97,19.97,2000.0,19.97,19.98,19.97,19.97,2000.0
2006-03-07 13:00:00,19.97,19.97,19.96,19.96,24800.0,19.97,19.97,19.96,19.96,24800.0
2006-03-07 13:10:00,19.96,19.96,19.89,19.89,17600.0,19.96,19.96,19.89,19.89,17600.0
2006-03-07 13:20:00,19.89,19.9,19.89,19.89,6000.0,19.89,19.9,19.89,19.89,6000.0
2006-03-07 13:30:00,19.89,19.89,19.84,19.84,8000.0,19.89,19.89,19.84,19.84,8000.0
2006-03-07 13:40:00,19.85,19.86,19.82,19.82,7600.0,19.85,19.86,19.82,19.82,7600.0
2006-03-07 13:50:00,19.84,19.89,19.84,19.85,8000.0,19.84,19.89,19.84,19.85,8000.0
2006-03-07 14:00:00,19.84,19.86,19.84,19.84,2400.0,19.84,19.86,19.84,19.84,2400.0
2006-03-07 14:10:00,19.87,19.97,19.87,19.95,17200.0,19.87,19.97,19.87,19.95,17200.0
2006-03-07 14:20:00,19.95,19.95,19.93,19.93,2400.0,19.95,19.95,19.93,19.93,2400.0
2006-03-07 14:30:00,19.93,19.93,19.86,19.86,6400.0,19.93,19.93,19.86,19.86,6400.0
2006-03-07 14:40:00,19.87,19.87,19.87,19.87,1200.0,19.87,19.87,19.87,19.87,1200.0
2006-03-07 14:50:00,19.87,19.96,19.87,19.95,5200.0,19.87,19.96,19.87,19.95,5200.0
2006-03-07 15:00:00,19.97,19.99,19.95,19.99,7600.0,19.97,19.99,19.95,19.99,7600.0
2006-03-07 15:10:00,19.99,19.99,19.97,19.97,6400.0,19.99,19.99,19.97,19.97,6400.0
2006-03-07 15:20:00,19.98,20.01,19.98,19.99,6800.0,19.98,20.01,19.98,19.99,6800.0
2006-03-07 15:30:00,19.98,19.98,19.97,19.98,10800.0,19.98,19.98,19.97,19.98,10800.0
2006-03-07 15:40:00,19.98,20.0,19.92,19.93,30400.0,19.98,20.0,19.92,19.93,30400.0
2006-03-07 15:50:00,19.95,19.97,19.9,19.96,26400.0,19.95,19.97,19.9,19.96,26400.0
2006-03-08 09:30:00,19.83,19.89,19.81,19.86,48400.0,19.83,19.89,19.81,19.86,48400.0
2006-03-08 09:40:00,19.85,19.95,19.85,19.94,14800.0,19.85,19.95,19.85,19.94,14800.0
2006-03-08 09:50:00,19.95,19.98,19.9,19.94,22000.0,19.95,19.98,19.9,19.94,22000.0
2006-03-08 10:00:00,19.97,20.04,19.97,19.97,13600.0,19.97,20.04,19.97,19.97,13600.0
2006-03-08 10:10:00,19.95,19.98,19.95,19.95,28400.0,19.95,19.98,19.95,19.95,28400.0
2006-03-08 10:20:00,19.95,19.96,19.95,19.96,11600.0,19.95,19.96,19.95,19.96,11600.0
2006-03-08 10:30:00,19.96,20.0,19.96,20.0,4400.0,19.96,20.0,19.96,20.0,4400.0
2006-03-08 10:40:00,19.99,19.99,19.95,19.95,5200.0,19.99,19.99,19.95,19.95,5200.0
2006-03-08 10:50:00,19.95,19.95,19.95,19.95,2800.0,19.95,19.95,19.95,19.95,2800.0
2006-03-08 11:00:00,19.95,19.96,19.95,19.95,3200.0,19.95,19.96,19.95,19.95,3200.0
2006-03-08 11:10:00,19.95,19.95,19.95,19.95,5200.0,19.95,19.95,19.95,19.95,5200.0
2006-03-08 11:20:00,19.98,19.98,19.95,19.95,800.0,19.98,19.98,19.95,19.95,800.0
2006-03-08 11:30:00,19.95,19.96,19.95,19.95,5600.0,19.95,19.96,19.95,19.95,5600.0
2006-03-08 11:40:00,19.95,19.96,19.95,19.95,5600.0,19.95,19.96,19.95,19.95,5600.0
2006-03-08 11:50:00,19.95,19.97,19.95,19.97,14400.0,19.95,19.97,19.95,19.97,14400.0
2006-03-08 12:00:00,19.97,19.97,19.95,19.95,1200.0,19.97,19.97,19.95,19.95,1200.0
2006-03-08 12:10:00,19.95,19.95,19.95,19.95,6400.0,19.95,19.95,19.95,19.95,6400.0
2006-03-08 12:20:00,19.96,19.97,19.96,19.96,6000.0,19.96,19.97,19.96,19.96,6000.0
2006-03-08 12:30:00,19.99,20.0,19.98,19.99,3600.0,19.99,20.0,19.98,19.99,3600.0
2006-03-08 12:40:00,20.0,20.0,19.99,19.99,5600.0,20.0,20.0,19.99,19.99,5600.0
2006-03-08 12:50:00,19.99,20.05,19.99,20.05,11200.0,19.99,20.05,19.99,20.05,11200.0
2006-03-08 13:00:00,20.05,20.1,20.05,20.1,3600.0,20.05,20.1,20.05,20.1,3600.0
2006-03-08 13:10:00,20.1,20.13,20.1,20.11,4400.0,20.1,20.13,20.1,20.11,4400.0
2006-03-08 13:20:00,20.1,20.11,20.1,20.11,3600.0,20.1,20.11,20.1,20.11,3600.0
2006-03-08 13:30:00,20.1,20.1,20.07,20.07,5600.0,20.1,20.1,20.07,20.07,5600.0
2006-03-08 13:40:00,20.07,20.07,20.06,20.06,4800.0,20.07,20.07,20.06,20.06,4800.0
2006-03-08 13:50:00,20.07,20.07,20.06,20.07,2000.0,20.07,20.07,20.06,20.07,2000.0
2006-03-08 14:00:00,20.07,20.07,20.06,20.07,2800.0,20.07,20.07,20.06,20.07,2800.0
2006-03-08 14:10:00,20.08,20.09,20.06,20.08,7200.0,20.08,20.09,20.06,20.08,7200.0
2006-03-08 14:20:00,20.08,20.09,20.08,20.08,3600.0,20.08,20.09,20.08,20.08,3600.0
2006-03-08 14:30:00,20.11,20.11,20.11,20.11,2000.0,20.11,20.11,20.11,20.11,2000.0
2006-03-08 14:40:00,20.11,20.11,20.11,20.11,1600.0,20.11,20.11,20.11,20.11,1600.0
2006-03-08 14:50:00,20.11,20.15,20.11,20.12,34000.0,20.11,20.15,20.11,20.12,34000.0
2006-03-08 15:00:00,20.13,20.13,20.12,20.13,3600.0,20.13,20.13,20.12,20.13,3600.0
2006-03-08 15:10:00,20.14,20.15,20.13,20.13,6400.0,20.14,20.15,20.13,20.13,6400.0
2006-03-08 15:20:00,20.15,20.15,20.14,20.14,3200.0,20.15,20.15,20.14,20.14,3200.0
2006-03-08 15:30:00,20.15,20.18,20.15,20.16,12800.0,20.15,20.18,20.15,20.16,12800.0
2006-03-08 15:40:00,20.17,20.2,20.17,20.19,32000.0,20.17,20.2,20.17,20.19,32000.0
2006-03-08 15:50:00,20.19,20.2,20.16,20.16,22000.0,20.19,20.2,20.16,20.16,22000.0
2006-03-09 09:30:00,20.13,20.2,20.13,20.16,15600.0,20.13,20.2,20.13,20.16,15600.0
2006-03-09 09:40:00,20.18,20.2,20.18,20.2,2800.0,20.18,20.2,20.18,20.2,2800.0
2006-03-09 09:50:00,20.17,20.2,20.17,20.17,10000.0,20.17,20.2,20.17,20.17,10000.0
2006-03-09 10:00:00,20.17,20.17,20.17,20.17,6000.0,20.17,20.17,20.17,20.17,6000.0
2006-03-09 10:10:00,20.17,20.2,20.17,20.2,10800.0,20.17,20.2,20.17,20.2,10800.0
2006-03-09 10:20:00,20.2,20.2,20.18,20.18,1600.0,20.2,20.2,20.18,20.18,1600.0
2006-03-09 10:30:00,20.19,20.22,20.18,20.2,6000.0,20.19,20.22,20.18,20.2,6000.0
2006-03-09 10:40:00,20.2,20.2,20.19,20.2,4000.0,20.2,20.2,20.19,20.2,4000.0
2006-03-09 10:50:00,20.24,20.24,20.24,20.24,1200.0,20.24,20.24,20.24,20.24,1200.0
2006-03-09 11:00:00,20.23,20.23,20.22,20.22,7200.0,20.23,20.23,20.22,20.22,7200.0
2006-03-09 11:10:00,20.22,20.24,20.22,20.22,1600.0,20.22,20.24,20.22,20.22,1600.0
2006-03-09 11:20:00,20.22,20.22,20.22,20.22,1200.0,20.22,20.22,20.22,20.22,1200.0
2006-03-09 11:30:00,20.23,20.27,20.23,20.27,18000.0,20.23,20.27,20.23,20.27,18000.0
2006-03-09 11:40:00,20.26,20.28,20.25,20.27,10800.0,20.26,20.28,20.25,20.27,10800.0
2006-03-09 11:50:00,20.28,20.29,20.27,20.28,5200.0,20.28,20.29,20.27,20.28,5200.0
2006-03-09 12:00:00,20.27,20.28,20.25,20.25,6000.0,20.27,20.28,20.25,20.25,6000.0
2006-03-09 12:10:00,20.25,20.25,20.25,20.25,6800.0,20.25,20.25,20.25,20.25,6800.0
2006-03-09 12:20:00,20.26,20.26,20.25,20.25,2000.0,20.26,20.26,20.25,20.25,2000.0
2006-03-09 12:30:00,20.25,20.25,20.18,20.18,12800.0,20.25,20.25,20.18,20.18,12800.0
2006-03-09 12:40:00,20.16,20.18,20.16,20.18,6400.0,20.16,20.18,20.16,20.18,6400.0
2006-03-09 12:50:00,20.17,20.21,20.17,20.21,3200.0,20.17,20.21,20.17,20.21,3200.0
2006-03-09 13:00:00,20.19,20.19,20.18,20.18,2000.0,20.19,20.19,20.18,20.18,2000.0
2006-03-09 13:10:00,20.18,20.18,20.18,20.18,2400.0,20.18,20.18,20.18,20.18,2400.0
2006-03-09 13:20:00,20.18,20.18,20.18,20.18,2400.0,20.18,20.18,20.18,20.18,2400.0
2006-03-09 13:30:00,20.18,20.2,20.18,20.18,3200.0,20.18,20.2,20.18,20.18,3200.0
2006-03-09 13:40:00,20.2,20.2,20.18,20.18,2800.0,20.2,20.2,20.18,20.18,2800.0
2006-03-09 13:50:00,20.18,20.18,20.18,20.18,2000.0,20.18,20.18,20.18,20.18,2000.0
2006-03-09 14:00:00,20.18,20.19,20.18,20.18,4000.0,20.18,20.19,20.18,20.18,4000.0
2006-03-09 14:10:00,20.2,20.22,20.2,20.22,3600.0,20.2,20.22,20.2,20.22,3600.0
2006-03-09 14:20:00,20.21,20.21,20.21,20.21,1200.0,20.21,20.21,20.21,20.21,1200.0
2006-03-09 14:30:00,20.21,20.21,20.21,20.21,1200.0,20.21,20.21,20.21,20.21,1200.0
2006-03-09 14:40:00,20.21,20.21,20.21,20.21,1200.0,20.21,20.21,20.21,20.21,1200.0
2006-03-09 14:50:00,20.21,20.22,20.21,20.21,4400.0,20.21,20.22,20.21,20.21,4400.0
2006-03-09 15:00:00,20.21,20.21,20.21,20.21,12800.0,20.21,20.21,20.21,20.21,12800.0
2006-03-09 15:10:00,20.21,20.22,20.21,20.21,2400.0,20.21,20.22,20.21,20.21,2400.0
2006-03-09 15:20:00,20.21,20.22,20.21,20.21,5200.0,20.21,20.22,20.21,20.21,5200.0
2006-03-09 15:30:00,20.21,20.25,20.21,20.22,11200.0,20.21,20.25,20.21,20.22,11200.0
2006-03-09 15:40:00,20.22,20.22,20.22,20.22,15200.0,20.22,20.22,20.22,20.22,15200.0
2006-03-09 15:50:00,20.22,20.25,20.22,20.22,36400.0,20.22,20.25,20.22,20.22,36400.0
2006-03-10 09:30:00,20.18,20.2,20.13,20.13,9600.0,20.18,20.2,20.13,20.13,9600.0
2006-03-10 09:40:00,20.1,20.18,20.09,20.18,10400.0,20.1,20.18,20.09,20.18,10400.0
2006-03-10 09:50:00,20.16,20.18,20.15,20.18,8800.0,20.16,20.18,20.15,20.18,8800.0
2006-03-10 10:00:00,20.18,20.21,20.14,20.14,5200.0,20.18,20.21,20.14,20.14,5200.0
2006-03-10 10:10:00,20.15,20.15,20.15,20.15,6400.0,20.15,20.15,20.15,20.15,6400.0
2006-03-10 10:20:00,20.16,20.21,20.16,20.18,5200.0,20.16,20.21,20.16,20.18,5200.0
2006-03-10 10:30:00,20.17,20.2,20.16,20.18,4000.0,20.17,20.2,20.16,20.18,4000.0
2006-03-10 10:40:00,20.2,20.21,20.17,20.18,6000.0,20.2,20.21,20.17,20.18,6000.0
2006-03-10 10:50:00,20.19,20.2,20.18,20.2,4000.0,20.19,20.2,20.18,20.2,4000.0
2006-03-10 11:00:00,20.21,20.22,20.2,20.2,6800.0,20.21,20.22,20.2,20.2,6800.0
2006-03-10 11:10:00,20.21,20.22,20.2,20.22,2800.0,20.21,20.22,20.2,20.22,2800.0
2006-03-10 11:20:00,20.21,20.22,20.21,20.22,800.0,20.21,20.22,20.21,20.22,800.0
2006-03-10 11:30:00,20.24,20.26,20.23,20.26,6400.0,20.24,20.26,20.23,20.26,6400.0
2006-03-10 11:40:00,20.25,20.25,20.22,20.22,9200.0,20.25,20.25,20.22,20.22,9200.0
2006-03-10 11:50:00,20.21,20.21,20.21,20.21,2400.0,20.21,20.21,20.21,20.21,2400.0
2006-03-10 12:00:00,20.22,20.25,20.22,20.23,1600.0,20.22,20.25,20.22,20.23,1600.0
2006-03-10 12:10:00,20.23,20.23,20.23,20.23,0.0,20.23,20.23,20.23,20.23,0.0
2006-03-10 12:20:00,20.24,20.24,20.23,20.23,3200.0,20.24,20.24,20.23,20.23,3200.0
2006-03-10 12:30:00,20.24,20.25,20.23,20.25,6400.0,20.24,20.25,20.23,20.25,6400.0
2006-03-10 12:40:00,20.25,20.28,20.25,20.26,168800.0,20.25,20.28,20.25,20.26,168800.0
2006-03-10 12:50:00,20.27,20.29,20.27,20.28,18800.0,20.27,20.29,20.27,20.28,18800.0
2006-03-10 13:00:00,20.3,20.3,20.3,20.3,400.0,20.3,20.3,20.3,20.3,400.0
2006-03-10 13:10:00,20.3,20.34,20.29,20.34,7200.0,20.3,20.34,20.29,20.34,7200.0
2006-03-10 13:20:00,20.34,20.36,20.34,20.35,2000.0,20.34,20.36,20.34,20.35,2000.0
2006-03-10 13:30:00,20.35,20.35,20.33,20.33,3200.0,20.35,20.35,20.33,20.33,3200.0
2006-03-10 13:40:00,20.32,20.33,20.32,20.32,2400.0,20.32,20.33,20.32,20.32,2400.0
2006-03-10 13:50:00,20.33,20.33,20.33,20.33,4000.0,20.33,20.33,20.33,20.33,4000.0
2006-03-10 14:00:00,20.33,20.33,20.33,20.33,400.0,20.33,20.33,20.33,20.33,400.0
2006-03-10 14:10:00,20.33,20.35,20.32,20.33,9200.0,20.33,20.35,20.32,20.33,9200.0
2006-03-10 14:20:00,20.32,20.33,20.1,20.12,85600.0,20.32,20.33,20.1,20.12,85600.0
2006-03-10 14:30:00,20.13,20.16,20.09,20.15,104000.0,20.13,20.16,20.09,20.15,104000.0
2006-03-10 14:40:00,20.15,20.15,20.14,20.14,15600.0,20.15,20.15,20.14,20.14,15600.0
2006-03-10 14:50:00,20.15,20.15,20.14,20.14,8000.0,20.15,20.15,20.14,20.14,8000.0
2006-03-10 15:00:00,20.15,20.15,20.14,20.14,10400.0,20.15,20.15,20.14,20.14,10400.0
2006-03-10 15:10:00,20.15,20.15,20.11,20.12,11200.0,20.15,20.15,20.11,20.12,11200.0
2006-03-10 15:20:00,20.12,20.13,20.09,20.09,24400.0,20.12,20.13,20.09,20.09,24400.0
2006-03-10 15:30:00,20.11,20.15,20.1,20.12,34000.0,20.11,20.15,20.1,20.12,34000.0
2006-03-10 15:40:00,20.13,20.13,20.1,20.13,26400.0,20.13,20.13,20.1,20.13,26400.0
2006-03-10 15:50:00,20.13,20.17,20.13,20.17,22800.0,20.13,20.17,20.13,20.17,22800.0
2006-03-13 09:30:00,20.13,20.24,20.13,20.22,22000.0,20.13,20.24,20.13,20.22,22000.0
2006-03-13 09:40:00,20.23,20.23,20.21,20.21,2400.0,20.23,20.23,20.21,20.21,2400.0
2006-03-13 09:50:00,20.2,20.22,20.2,20.22,11600.0,20.2,20.22,20.2,20.22,11600.0
2006-03-13 10:00:00,20.21,20.25,20.2,20.25,13200.0,20.21,20.25,20.2,20.25,13200.0
2006-03-13 10:10:00,20.25,20.25,20.25,20.25,1200.0,20.25,20.25,20.25,20.25,1200.0
2006-03-13 10:20:00,20.25,20.26,20.24,20.26,14800.0,20.25,20.26,20.24,20.26,14800.0
2006-03-13 10:30:00,20.27,20.29,20.23,20.23,6800.0,20.27,20.29,20.23,20.23,6800.0
2006-03-13 10:40:00,20.23,20.23,20.23,20.23,1600.0,20.23,20.23,20.23,20.23,1600.0
2006-03-13 10:50:00,20.24,20.26,20.24,20.26,4400.0,20.24,20.26,20.24,20.26,4400.0
2006-03-13 11:00:00,20.25,20.26,20.24,20.26,16400.0,20.25,20.26,20.24,20.26,16400.0
2006-03-13 11:10:00,20.25,20.28,20.25,20.28,1600.0,20.25,20.28,20.25,20.28,1600.0
2006-03-13 11:20:00,20.26,20.26,20.24,20.25,2000.0,20.26,20.26,20.24,20.25,2000.0
2006-03-13 11:30:00,20.25,20.27,20.25,20.27,3200.0,20.25,20.27,20.25,20.27,3200.0
2006-03-13 11:40:00,20.28,20.28,20.26,20.26,3600.0,20.28,20.28,20.26,20.26,3600.0
2006-03-13 11:50:00,20.28,20.3,20.28,20.29,2400.0,20.28,20.3,20.28,20.29,2400.0
2006-03-13 12:00:00,20.29,20.29,20.28,20.28,1200.0,20.29,20.29,20.28,20.28,1200.0
2006-03-13 12:10:00,20.28,20.28,20.28,20.28,0.0,20.28,20.28,20.28,20.28,0.0
2006-03-13 12:20:00,20.29,20.29,20.29,20.29,1200.0,20.29,20.29,20.29,20.29,1200.0
2006-03-13 12:30:00,20.29,20.29,20.28,20.28,2000.0,20.29,20.29,20.28,20.28,2000.0
2006-03-13 12:40:00,20.3,20.32,20.3,20.32,3600.0,20.3,20.32,20.3,20.32,3600.0
2006-03-13 12:50:00,20.32,20.38,20.32,20.38,16400.0,20.32,20.38,20.32,20.38,16400.0
2006-03-13 13:00:00,20.38,20.39,20.36,20.36,8000.0,20.38,20.39,20.36,20.36,8000.0
2006-03-13 13:10:00,20.37,20.37,20.35,20.35,2000.0,20.37,20.37,20.35,20.35,2000.0
2006-03-13 13:20:00,20.36,20.36,20.35,20.36,1600.0,20.36,20.36,20.35,20.36,1600.0
2006-03-13 13:30:00,20.38,20.38,20.33,20.33,2400.0,20.38,20.38,20.33,20.33,2400.0
2006-03-13 13:40:00,20.34,20.34,20.32,20.33,4000.0,20.34,20.34,20.32,20.33,4000.0
2006-03-13 13:50:00,20.34,20.34,20.31,20.31,3600.0,20.34,20.34,20.31,20.31,3600.0
2006-03-13 14:00:00,20.32,20.35,20.32,20.34,7600.0,20.32,20.35,20.32,20.34,7600.0
2006-03-13 14:10:00,20.34,20.35,20.34,20.34,3200.0,20.34,20.35,20.34,20.34,3200.0
2006-03-13 14:20:00,20.33,20.33,20.33,20.33,1600.0,20.33,20.33,20.33,20.33,1600.0
2006-03-13 14:30:00,20.32,20.32,20.32,20.32,400.0,20.32,20.32,20.32,20.32,400.0
2006-03-13 14:40:00,20.32,20.32,20.31,20.31,12000.0,20.32,20.32,20.31,20.31,12000.0
2006-03-13 14:50:00,20.31,20.32,20.31,20.31,6800.0,20.31,20.32,20.31,20.31,6800.0
2006-03-13 15:00:00,20.32,20.32,20.31,20.31,4800.0,20.32,20.32,20.31,20.31,4800.0
2006-03-13 15:10:00,20.31,20.33,20.31,20.32,12800.0,20.31,20.33,20.31,20.32,12800.0
2006-03-13 15:20:00,20.32,20.32,20.31,20.32,7600.0,20.32,20.32,20.31,20.32,7600.0
2006-03-13 15:30:00,20.33,20.34,20.32,20.33,7200.0,20.33,20.34,20.32,20.33,7200.0
2006-03-13 15:40:00,20.33,20.33,20.31,20.32,14400.0,20.33,20.33,20.31,20.32,14400.0
2006-03-13 15:50:00,20.31,20.32,20.29,20.29,18000.0,20.31,20.32,20.29,20.29,18000.0
2006-03-14 09:30:00,20.38,20.5,20.36,20.43,16000.0,20.38,20.5,20.36,20.43,16000.0
2006-03-14 09:40:00,20.43,20.43,20.38,20.39,4800.0,20.43,20.43,20.38,20.39,4800.0
2006-03-14 09:50:00,20.41,20.42,20.41,20.42,3200.0,20.41,20.42,20.41,20.42,3200.0
2006-03-14 10:00:00,20.42,20.43,20.41,20.42,6000.0,20.42,20.43,20.41,20.42,6000.0
2006-03-14 10:10:00,20.42,20.42,20.38,20.42,6000.0,20.42,20.42,20.38,20.42,6000.0
2006-03-14 10:20:00,20.41,20.41,20.38,20.38,27200.0,20.41,20.41,20.38,20.38,27200.0
2006-03-14 10:30:00,20.39,20.41,20.38,20.41,1600.0,20.39,20.41,20.38,20.41,1600.0
2006-03-14 10:40:00,20.39,20.39,20.38,20.39,16800.0,20.39,20.39,20.38,20.39,16800.0
2006-03-14 10:50:00,20.38,20.41,20.38,20.41,2800.0,20.38,20.41,20.38,20.41,2800.0
2006-03-14 11:00:00,20.43,20.43,20.4,20.4,10000.0,20.43,20.43,20.4,20.4,10000.0
2006-03-14 11:10:00,20.42,20.42,20.4,20.41,6000.0,20.42,20.42,20.4,20.41,6000.0
2006-03-14 11:20:00,20.43,20.46,20.42,20.46,12000.0,20.43,20.46,20.42,20.46,12000.0
2006-03-14 11:30:00,20.45,20.49,20.45,20.49,4400.0,20.45,20.49,20.45,20.49,4400.0
2006-03-14 11:40:00,20.5,20.53,20.49,20.5,59200.0,20.5,20.53,20.49,20.5,59200.0
2006-03-14 11:50:00,20.5,20.5,20.49,20.49,11200.0,20.5,20.5,20.49,20.49,11200.0
2006-03-14 12:00:00,20.5,20.5,20.49,20.5,4800.0,20.5,20.5,20.49,20.5,4800.0
2006-03-14 12:10:00,20.5,20.5,20.5,20.5,2000.0,20.5,20.5,20.5,20.5,2000.0
2006-03-14 12:20:00,20.49,20.5,20.49,20.5,2400.0,20.49,20.5,20.49,20.5,2400.0
2006-03-14 12:30:00,20.5,20.5,20.49,20.49,8800.0,20.5,20.5,20.49,20.49,8800.0
2006-03-14 12:40:00,20.5,20.5,20.48,20.48,4400.0,20.5,20.5,20.48,20.48,4400.0
2006-03-14 12:50:00,20.48,20.48,20.48,20.48,8400.0,20.48,20.48,20.48,20.48,8400.0
2006-03-14 13:00:00,20.48,20.48,20.48,20.48,13200.0,20.48,20.48,20.48,20.48,13200.0
2006-03-14 13:10:00,20.48,20.48,20.48,20.48,8000.0,20.48,20.48,20.48,20.48,8000.0
2006-03-14 13:20:00,20.48,20.48,20.48,20.48,11200.0,20.48,20.48,20.48,20.48,11200.0
2006-03-14 13:30:00,20.48,20.48,20.43,20.43,18400.0,20.48,20.48,20.43,20.43,18400.0
2006-03-14 13:40:00,20.43,20.43,20.42,20.42,11200.0,20.43,20.43,20.42,20.42,11200.0
2006-03-14 13:50:00,20.42,20.43,20.42,20.42,4800.0,20.42,20.43,20.42,20.42,4800.0
2006-03-14 14:00:00,20.42,20.46,20.42,20.46,27600.0,20.42,20.46,20.42,20.46,27600.0
2006-03-14 14:10:00,20.45,20.47,20.45,20.46,11600.0,20.45,20.47,20.45,20.46,11600.0
2006-03-14 14:20:00,20.47,20.48,20.44,20.44,12400.0,20.47,20.48,20.44,20.44,12400.0
2006-03-14 14:30:00,20.44,20.46,20.4,20.4,8000.0,20.44,20.46,20.4,20.4,8000.0
2006-03-14 14:40:00,20.41,20.41,20.4,20.4,8400.0,20.41,20.41,20.4,20.4,8400.0
2006-03-14 14:50:00,20.4,20.41,20.4,20.41,3200.0,20.4,20.41,20.4,20.41,3200.0
2006-03-14 15:00:00,20.41,20.41,20.4,20.4,7600.0,20.41,20.41,20.4,20.4,7600.0
2006-03-14 15:10:00,20.4,20.43,20.4,20.43,8000.0,20.4,20.43,20.4,20.43,8000.0
2006-03-14 15:20:00,20.4,20.41,20.4,20.4,3200.0,20.4,20.41,20.4,20.4,3200.0
2006-03-14 15:30:00,20.4,20.41,20.4,20.4,18800.0,20.4,20.41,20.4,20.4,18800.0
2006-03-14 15:40:00,20.4,20.41,20.36,20.38,28800.0,20.4,20.41,20.36,20.38,28800.0
2006-03-14 15:50:00,20.38,20.43,20.38,20.43,23200.0,20.38,20.43,20.38,20.43,23200.0
2006-03-15 09:30:00,20.37,20.53,20.37,20.43,13600.0,20.37,20.53,20.37,20.43,13600.0
2006-03-15 09:40:00,20.41,20.52,20.41,20.52,4000.0,20.41,20.52,20.41,20.52,4000.0
2006-03-15 09:50:00,20.51,20.51,20.42,20.43,9600.0,20.51,20.51,20.42,20.43,9600.0
2006-03-15 10:00:00,20.44,20.52,20.44,20.5,15200.0,20.44,20.52,20.44,20.5,15200.0
2006-03-15 10:10:00,20.5,20.52,20.5,20.52,2000.0,20.5,20.52,20.5,20.52,2000.0
2006-03-15 10:20:00,20.5,20.51,20.48,20.48,5200.0,20.5,20.51,20.48,20.48,5200.0
2006-03-15 10:30:00,20.49,20.54,20.49,20.54,3600.0,20.49,20.54,20.49,20.54,3600.0
2006-03-15 10:40:00,20.55,20.58,20.54,20.58,6000.0,20.55,20.58,20.54,20.58,6000.0
2006-03-15 10:50:00,20.57,20.57,20.49,20.5,47200.0,20.57,20.57,20.49,20.5,47200.0
2006-03-15 11:00:00,20.53,20.61,20.53,20.6,17600.0,20.53,20.61,20.53,20.6,17600.0
2006-03-15 11:10:00,20.59,20.72,20.59,20.65,29200.0,20.59,20.72,20.59,20.65,29200.0
2006-03-15 11:20:00,20.65,20.67,20.65,20.66,3200.0,20.65,20.67,20.65,20.66,3200.0
2006-03-15 11:30:00,20.66,20.69,20.66,20.69,4000.0,20.66,20.69,20.66,20.69,4000.0
2006-03-15 11:40:00,20.71,20.71,20.47,20.53,184000.0,20.71,20.71,20.47,20.53,184000.0
2006-03-15 11:50:00,20.55,20.58,20.46,20.47,15200.0,20.55,20.58,20.46,20.47,15200.0
2006-03-15 12:00:00,20.51,20.54,20.48,20.51,13200.0,20.51,20.54,20.48,20.51,13200.0
2006-03-15 12:10:00,20.53,20.54,20.52,20.52,1200.0,20.53,20.54,20.52,20.52,1200.0
2006-03-15 12:20:00,20.54,20.59,20.52,20.59,17600.0,20.54,20.59,20.52,20.59,17600.0
2006-03-15 12:30:00,20.58,20.64,20.58,20.59,10800.0,20.58,20.64,20.58,20.59,10800.0
2006-03-15 12:40:00,20.61,20.61,20.58,20.58,2000.0,20.61,20.61,20.58,20.58,2000.0
2006-03-15 12:50:00,20.59,20.59,20.56,20.56,5200.0,20.59,20.59,20.56,20.56,5200.0
2006-03-15 13:00:00,20.54,20.54,20.53,20.53,800.0,20.54,20.54,20.53,20.53,800.0
2006-03-15 13:10:00,20.53,20.56,20.5,20.54,21200.0,20.53,20.56,20.5,20.54,21200.0
2006-03-15 13:20:00,20.54,20.54,20.52,20.54,4800.0,20.54,20.54,20.52,20.54,4800.0
2006-03-15 13:30:00,20.55,20.57,20.53,20.57,1600.0,20.55,20.57,20.53,20.57,1600.0
2006-03-15 13:40:00,20.56,20.56,20.54,20.54,3200.0,20.56,20.56,20.54,20.54,3200.0
2006-03-15 13:50:00,20.56,20.56,20.54,20.54,1200.0,20.56,20.56,20.54,20.54,1200.0
2006-03-15 14:00:00,20.55,20.55,20.54,20.55,2800.0,20.55,20.55,20.54,20.55,2800.0
2006-03-15 14:10:00,20.54,20.57,20.54,20.57,3200.0,20.54,20.57,20.54,20.57,3200.0
2006-03-15 14:20:00,20.58,20.58,20.56,20.57,14800.0,20.58,20.58,20.56,20.57,14800.0
2006-03-15 14:30:00,20.56,20.57,20.56,20.56,4000.0,20.56,20.57,20.56,20.56,4000.0
2006-03-15 14:40:00,20.56,20.57,20.56,20.57,2800.0,20.56,20.57,20.56,20.57,2800.0
2006-03-15 14:50:00,20.55,20.56,20.55,20.56,2400.0,20.55,20.56,20.55,20.56,2400.0
2006-03-15 15:00:00,20.56,20.56,20.56,20.56,3600.0,20.56,20.56,20.56,20.56,3600.0
2006-03-15 15:10:00,20.56,20.59,20.56,20.57,6000.0,20.56,20.59,20.56,20.57,6000.0
2006-03-15 15:20:00,20.57,20.6,20.57,20.6,12400.0,20.57,20.6,20.57,20.6,12400.0
2006-03-15 15:30:00,20.6,20.61,20.6,20.61,5200.0,20.6,20.61,20.6,20.61,5200.0
2006-03-15 15:40:00,20.63,20.68,20.63,20.66,35200.0,20.63,20.68,20.63,20.66,35200.0
2006-03-15 15:50:00,20.66,20.67,20.65,20.66,14800.0,20.66,20.67,20.65,20.66,14800.0
2006-03-16 09:30:00,20.59,20.61,20.55,20.61,25600.0,20.59,20.61,20.55,20.61,25600.0
2006-03-16 09:40:00,20.59,20.6,20.58,20.58,10400.0,20.59,20.6,20.58,20.58,10400.0
2006-03-16 09:50:00,20.59,20.61,20.55,20.59,8000.0,20.59,20.61,20.55,20.59,8000.0
2006-03-16 10:00:00,20.59,20.59,20.58,20.59,34000.0,20.59,20.59,20.58,20.59,34000.0
2006-03-16 10:10:00,20.59,20.59,20.56,20.59,15600.0,20.59,20.59,20.56,20.59,15600.0
2006-03-16 10:20:00,20.57,20.59,20.57,20.59,14800.0,20.57,20.59,20.57,20.59,14800.0
2006-03-16 10:30:00,20.59,20.67,20.59,20.67,36400.0,20.59,20.67,20.59,20.67,36400.0
2006-03-16 10:40:00,20.67,20.68,20.6,20.64,4000.0,20.67,20.68,20.6,20.64,4000.0
2006-03-16 10:50:00,20.64,20.69,20.63,20.68,13200.0,20.64,20.69,20.63,20.68,13200.0
2006-03-16 11:00:00,20.68,20.7,20.67,20.67,2400.0,20.68,20.7,20.67,20.67,2400.0
2006-03-16 11:10:00,20.67,20.67,20.67,20.67,800.0,20.67,20.67,20.67,20.67,800.0
2006-03-16 11:20:00,20.69,20.69,20.69,20.69,1200.0,20.69,20.69,20.69,20.69,1200.0
2006-03-16 11:30:00,20.67,20.7,20.67,20.68,4400.0,20.67,20.7,20.67,20.68,4400.0
2006-03-16 11:40:00,20.68,20.7,20.68,20.7,3600.0,20.68,20.7,20.68,20.7,3600.0
2006-03-16 11:50:00,20.67,20.7,20.67,20.7,4400.0,20.67,20.7,20.67,20.7,4400.0
2006-03-16 12:00:00,20.68,20.73,20.68,20.73,8800.0,20.68,20.73,20.68,20.73,8800.0
2006-03-16 12:10:00,20.75,20.75,20.74,20.74,800.0,20.75,20.75,20.74,20.74,800.0
2006-03-16 12:20:00,20.74,20.78,20.74,20.78,8400.0,20.74,20.78,20.74,20.78,8400.0
2006-03-16 12:30:00,20.78,20.78,20.75,20.77,3600.0,20.78,20.78,20.75,20.77,3600.0
2006-03-16 12:40:00,20.77,20.77,20.77,20.77,400.0,20.77,20.77,20.77,20.77,400.0
2006-03-16 12:50:00,20.77,20.77,20.77,20.77,2800.0,20.77,20.77,20.77,20.77,2800.0
2006-03-16 13:00:00,20.75,20.75,20.74,20.75,9600.0,20.75,20.75,20.74,20.75,9600.0
2006-03-16 13:10:00,20.75,20.77,20.73,20.75,29600.0,20.75,20.77,20.73,20.75,29600.0
2006-03-16 13:20:00,20.75,20.78,20.75,20.77,12000.0,20.75,20.78,20.75,20.77,12000.0
2006-03-16 13:30:00,20.77,20.81,20.76,20.8,19200.0,20.77,20.81,20.76,20.8,19200.0
2006-03-16 13:40:00,20.82,20.82,20.81,20.81,5200.0,20.82,20.82,20.81,20.81,5200.0
2006-03-16 13:50:00,20.77,20.77,20.74,20.75,12000.0,20.77,20.77,20.74,20.75,12000.0
2006-03-16 14:00:00,20.75,20.76,20.73,20.75,35200.0,20.75,20.76,20.73,20.75,35200.0
2006-03-16 14:10:00,20.75,20.75,20.74,20.75,22400.0,20.75,20.75,20.74,20.75,22400.0
2006-03-16 14:20:00,20.75,20.76,20.75,20.76,23200.0,20.75,20.76,20.75,20.76,23200.0
2006-03-16 14:30:00,20.76,20.79,20.76,20.77,12800.0,20.76,20.79,20.76,20.77,12800.0
2006-03-16 14:40:00,20.79,20.81,20.75,20.75,31200.0,20.79,20.81,20.75,20.75,31200.0
2006-03-16 14:50:00,20.77,20.79,20.75,20.79,10400.0,20.77,20.79,20.75,20.79,10400.0
2006-03-16 15:00:00,20.78,20.79,20.78,20.79,8400.0,20.78,20.79,20.78,20.79,8400.0
2006-03-16 15:10:00,20.77,20.79,20.77,20.78,4400.0,20.77,20.79,20.77,20.78,4400.0
2006-03-16 15:20:00,20.78,20.79,20.78,20.79,2400.0,20.78,20.79,20.78,20.79,2400.0
2006-03-16 15:30:00,20.78,20.78,20.77,20.78,11600.0,20.78,20.78,20.77,20.78,11600.0
2006-03-16 15:40:00,20.77,20.78,20.75,20.78,81600.0,20.77,20.78,20.75,20.78,81600.0
2006-03-16 15:50:00,20.78,20.8,20.77,20.79,31200.0,20.78,20.8,20.77,20.79,31200.0
2006-03-17 09:30:00,20.75,20.81,20.75,20.78,31600.0,20.75,20.81,20.75,20.78,31600.0
2006-03-17 09:40:00,20.79,20.81,20.79,20.81,10400.0,20.79,20.81,20.79,20.81,10400.0
2006-03-17 09:50:00,20.81,20.91,20.8,20.91,9200.0,20.81,20.91,20.8,20.91,9200.0
2006-03-17 10:00:00,20.9,21.0,20.9,20.96,29200.0,20.9,21.0,20.9,20.96,29200.0
2006-03-17 10:10:00,20.98,20.99,20.96,20.97,12400.0,20.98,20.99,20.96,20.97,12400.0
2006-03-17 10:20:00,20.96,20.96,20.93,20.93,1200.0,20.96,20.96,20.93,20.93,1200.0
2006-03-17 10:30:00,20.93,20.95,20.91,20.94,23600.0,20.93,20.95,20.91,20.94,23600.0
2006-03-17 10:40:00,20.92,20.97,20.92,20.96,9200.0,20.92,20.97,20.92,20.96,9200.0
2006-03-17 10:50:00,20.95,20.95,20.94,20.94,12400.0,20.95,20.95,20.94,20.94,12400.0
2006-03-17 11:00:00,20.94,20.95,20.93,20.95,5600.0,20.94,20.95,20.93,20.95,5600.0
2006-03-17 11:10:00,20.93,20.95,20.93,20.93,6400.0,20.93,20.95,20.93,20.93,6400.0
2006-03-17 11:20:00,20.93,20.95,20.93,20.95,5200.0,20.93,20.95,20.93,20.95,5200.0
2006-03-17 11:30:00,20.95,20.96,20.95,20.96,4800.0,20.95,20.96,20.95,20.96,4800.0
2006-03-17 11:40:00,20.96,21.09,20.96,21.09,26000.0,20.96,21.09,20.96,21.09,26000.0
2006-03-17 11:50:00,21.09,21.1,21.06,21.07,3600.0,21.09,21.1,21.06,21.07,3600.0
2006-03-17 12:00:00,21.07,21.07,21.01,21.01,2000.0,21.07,21.07,21.01,21.01,2000.0
2006-03-17 12:10:00,21.02,21.04,21.02,21.04,1200.0,21.02,21.04,21.02,21.04,1200.0
2006-03-17 12:20:00,21.03,21.04,21.03,21.04,1600.0,21.03,21.04,21.03,21.04,1600.0
2006-03-17 12:30:00,21.06,21.06,21.05,21.06,5600.0,21.06,21.06,21.05,21.06,5600.0
2006-03-17 12:40:00,21.06,21.08,21.06,21.08,4400.0,21.06,21.08,21.06,21.08,4400.0
2006-03-17 12:50:00,21.07,21.07,21.05,21.05,4800.0,21.07,21.07,21.05,21.05,4800.0
2006-03-17 13:00:00,21.05,21.05,21.05,21.05,400.0,21.05,21.05,21.05,21.05,400.0
2006-03-17 13:10:00,21.05,21.05,21.02,21.02,9600.0,21.05,21.05,21.02,21.02,9600.0
2006-03-17 13:20:00,21.02,21.04,21.02,21.02,3600.0,21.02,21.04,21.02,21.02,3600.0
2006-03-17 13:30:00,21.02,21.02,21.02,21.02,0.0,21.02,21.02,21.02,21.02,0.0
2006-03-17 13:40:00,21.03,21.04,21.02,21.02,26800.0,21.03,21.04,21.02,21.02,26800.0
2006-03-17 13:50:00,21.02,21.02,21.0,21.01,9200.0,21.02,21.02,21.0,21.01,9200.0
2006-03-17 14:00:00,21.0,21.0,20.97,20.99,19200.0,21.0,21.0,20.97,20.99,19200.0
2006-03-17 14:10:00,20.99,20.99,20.95,20.95,26800.0,20.99,20.99,20.95,20.95,26800.0
2006-03-17 14:20:00,20.96,20.96,20.95,20.95,7200.0,20.96,20.96,20.95,20.95,7200.0
2006-03-17 14:30:00,20.95,20.96,20.9,20.9,21200.0,20.95,20.96,20.9,20.9,21200.0
2006-03-17 14:40:00,20.92,20.93,20.9,20.92,4000.0,20.92,20.93,20.9,20.92,4000.0
2006-03-17 14:50:00,20.93,20.93,20.9,20.9,1600.0,20.93,20.93,20.9,20.9,1600.0
2006-03-17 15:00:00,20.9,20.91,20.89,20.89,12800.0,20.9,20.91,20.89,20.89,12800.0
2006-03-17 15:10:00,20.88,20.89,20.88,20.89,23600.0,20.88,20.89,20.88,20.89,23600.0
2006-03-17 15:20:00,20.88,20.9,20.88,20.89,14400.0,20.88,20.9,20.88,20.89,14400.0
2006-03-17 15:30:00,20.88,20.89,20.88,20.88,6000.0,20.88,20.89,20.88,20.88,6000.0
2006-03-17 15:40:00,20.88,20.88,20.86,20.86,21200.0,20.88,20.88,20.86,20.86,21200.0
2006-03-17 15:50:00,20.91,20.91,20.88,20.88,46800.0,20.91,20.91,20.88,20.88,46800.0
2006-03-20 09:30:00,20.83,20.86,20.81,20.83,15600.0,20.83,20.86,20.81,20.83,15600.0
2006-03-20 09:40:00,20.88,20.9,20.79,20.82,17600.0,20.88,20.9,20.79,20.82,17600.0
2006-03-20 09:50:00,20.81,20.81,20.81,20.81,2400.0,20.81,20.81,20.81,20.81,2400.0
2006-03-20 10:00:00,20.81,20.82,20.81,20.82,2000.0,20.81,20.82,20.81,20.82,2000.0
2006-03-20 10:10:00,20.79,20.89,20.79,20.82,15200.0,20.79,20.89,20.79,20.82,15200.0
2006-03-20 10:20:00,20.9,20.9,20.88,20.88,1600.0,20.9,20.9,20.88,20.88,1600.0
2006-03-20 10:30:00,20.89,20.89,20.88,20.88,14800.0,20.89,20.89,20.88,20.88,14800.0
2006-03-20 10:40:00,20.88,20.91,20.85,20.85,14000.0,20.88,20.91,20.85,20.85,14000.0
2006-03-20 10:50:00,20.86,20.92,20.86,20.88,2800.0,20.86,20.92,20.86,20.88,2800.0
2006-03-20 11:00:00,20.88,20.88,20.88,20.88,800.0,20.88,20.88,20.88,20.88,800.0
2006-03-20 11:10:00,20.88,20.92,20.88,20.9,4000.0,20.88,20.92,20.88,20.9,4000.0
2006-03-20 11:20:00,20.9,20.9,20.87,20.9,7200.0,20.9,20.9,20.87,20.9,7200.0
2006-03-20 11:30:00,20.89,20.89,20.89,20.89,800.0,20.89,20.89,20.89,20.89,800.0
2006-03-20 11:40:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2006-03-20 11:50:00,20.9,20.95,20.9,20.93,5200.0,20.9,20.95,20.9,20.93,5200.0
2006-03-20 12:00:00,20.96,20.96,20.93,20.95,3200.0,20.96,20.96,20.93,20.95,3200.0
2006-03-20 12:10:00,20.97,20.97,20.97,20.97,400.0,20.97,20.97,20.97,20.97,400.0
2006-03-20 12:20:00,20.96,20.99,20.96,20.99,2000.0,20.96,20.99,20.96,20.99,2000.0
2006-03-20 12:30:00,20.99,21.03,20.99,21.03,4800.0,20.99,21.03,20.99,21.03,4800.0
2006-03-20 12:40:00,20.83,21.05,20.83,21.04,4000.0,20.83,21.05,20.83,21.04,4000.0
2006-03-20 12:50:00,21.06,21.07,21.06,21.06,3600.0,21.06,21.07,21.06,21.06,3600.0
2006-03-20 13:00:00,21.07,21.08,21.05,21.05,2800.0,21.07,21.08,21.05,21.05,2800.0
2006-03-20 13:10:00,21.07,21.08,21.06,21.06,2400.0,21.07,21.08,21.06,21.06,2400.0
2006-03-20 13:20:00,21.08,21.09,21.08,21.09,4800.0,21.08,21.09,21.08,21.09,4800.0
2006-03-20 13:30:00,21.07,21.08,20.99,20.99,4400.0,21.07,21.08,20.99,20.99,4400.0
2006-03-20 13:40:00,20.99,21.02,20.99,21.02,1600.0,20.99,21.02,20.99,21.02,1600.0
2006-03-20 13:50:00,21.03,21.06,21.03,21.05,5200.0,21.03,21.06,21.03,21.05,5200.0
2006-03-20 14:00:00,21.05,21.09,21.05,21.09,4000.0,21.05,21.09,21.05,21.09,4000.0
2006-03-20 14:10:00,21.07,21.07,21.07,21.07,400.0,21.07,21.07,21.07,21.07,400.0
2006-03-20 14:20:00,21.07,21.07,21.07,21.07,1600.0,21.07,21.07,21.07,21.07,1600.0
2006-03-20 14:30:00,21.08,21.08,21.07,21.08,1600.0,21.08,21.08,21.07,21.08,1600.0
2006-03-20 14:40:00,21.07,21.08,21.07,21.07,2000.0,21.07,21.08,21.07,21.07,2000.0
2006-03-20 14:50:00,21.08,21.08,21.07,21.07,10800.0,21.08,21.08,21.07,21.07,10800.0
2006-03-20 15:00:00,21.07,21.08,21.07,21.08,15200.0,21.07,21.08,21.07,21.08,15200.0
2006-03-20 15:10:00,21.07,21.07,21.02,21.02,8000.0,21.07,21.07,21.02,21.02,8000.0
2006-03-20 15:20:00,21.01,21.01,21.01,21.01,2000.0,21.01,21.01,21.01,21.01,2000.0
2006-03-20 15:30:00,21.01,21.04,21.01,21.02,7200.0,21.01,21.04,21.01,21.02,7200.0
2006-03-20 15:40:00,21.02,21.06,21.01,21.03,16000.0,21.02,21.06,21.01,21.03,16000.0
2006-03-20 15:50:00,21.01,21.03,21.01,21.03,12800.0,21.01,21.03,21.01,21.03,12800.0
2006-03-21 09:30:00,21.0,21.0,20.97,20.98,11200.0,21.0,21.0,20.97,20.98,11200.0
2006-03-21 09:40:00,20.98,21.0,20.98,21.0,2000.0,20.98,21.0,20.98,21.0,2000.0
2006-03-21 09:50:00,21.0,21.0,21.0,21.0,0.0,21.0,21.0,21.0,21.0,0.0
2006-03-21 10:00:00,21.02,21.05,21.01,21.05,2800.0,21.02,21.05,21.01,21.05,2800.0
2006-03-21 10:10:00,21.03,21.09,21.03,21.07,12400.0,21.03,21.09,21.03,21.07,12400.0
2006-03-21 10:20:00,21.05,21.05,21.04,21.04,7600.0,21.05,21.05,21.04,21.04,7600.0
2006-03-21 10:30:00,21.04,21.06,21.04,21.06,13200.0,21.04,21.06,21.04,21.06,13200.0
2006-03-21 10:40:00,21.06,21.06,21.03,21.03,3600.0,21.06,21.06,21.03,21.03,3600.0
2006-03-21 10:50:00,20.99,21.01,20.99,21.0,3600.0,20.99,21.01,20.99,21.0,3600.0
2006-03-21 11:00:00,21.0,21.0,20.99,21.0,5200.0,21.0,21.0,20.99,21.0,5200.0
2006-03-21 11:10:00,21.0,21.0,21.0,21.0,4000.0,21.0,21.0,21.0,21.0,4000.0
2006-03-21 11:20:00,21.0,21.02,21.0,21.01,6400.0,21.0,21.02,21.0,21.01,6400.0
2006-03-21 11:30:00,21.02,21.04,21.01,21.04,5200.0,21.02,21.04,21.01,21.04,5200.0
2006-03-21 11:40:00,21.03,21.06,21.03,21.06,5600.0,21.03,21.06,21.03,21.06,5600.0
2006-03-21 11:50:00,21.06,21.06,21.01,21.02,3600.0,21.06,21.06,21.01,21.02,3600.0
2006-03-21 12:00:00,21.04,21.04,21.01,21.01,3600.0,21.04,21.04,21.01,21.01,3600.0
2006-03-21 12:10:00,21.02,21.02,21.0,21.02,3200.0,21.02,21.02,21.0,21.02,3200.0
2006-03-21 12:20:00,21.03,21.04,21.0,21.04,3200.0,21.03,21.04,21.0,21.04,3200.0
2006-03-21 12:30:00,21.06,21.06,21.04,21.05,4000.0,21.06,21.06,21.04,21.05,4000.0
2006-03-21 12:40:00,21.03,21.06,21.03,21.06,3600.0,21.03,21.06,21.03,21.06,3600.0
2006-03-21 12:50:00,21.06,21.06,21.03,21.04,7200.0,21.06,21.06,21.03,21.04,7200.0
2006-03-21 13:00:00,21.05,21.05,21.05,21.05,800.0,21.05,21.05,21.05,21.05,800.0
2006-03-21 13:10:00,21.05,21.05,21.04,21.04,9200.0,21.05,21.05,21.04,21.04,9200.0
2006-03-21 13:20:00,21.05,21.07,21.04,21.04,1600.0,21.05,21.07,21.04,21.04,1600.0
2006-03-21 13:30:00,21.06,21.07,21.04,21.06,6000.0,21.06,21.07,21.04,21.06,6000.0
2006-03-21 13:40:00,21.06,21.06,21.03,21.03,4400.0,21.06,21.06,21.03,21.03,4400.0
2006-03-21 13:50:00,21.03,21.03,21.0,21.02,4400.0,21.03,21.03,21.0,21.02,4400.0
2006-03-21 14:00:00,21.05,21.06,21.05,21.05,2400.0,21.05,21.06,21.05,21.05,2400.0
2006-03-21 14:10:00,21.06,21.06,21.01,21.05,6800.0,21.06,21.06,21.01,21.05,6800.0
2006-03-21 14:20:00,21.03,21.03,21.0,21.01,16800.0,21.03,21.03,21.0,21.01,16800.0
2006-03-21 14:30:00,20.99,21.0,20.99,21.0,7600.0,20.99,21.0,20.99,21.0,7600.0
2006-03-21 14:40:00,21.0,21.0,20.99,20.99,9200.0,21.0,21.0,20.99,20.99,9200.0
2006-03-21 14:50:00,20.99,20.99,20.98,20.98,4800.0,20.99,20.99,20.98,20.98,4800.0
2006-03-21 15:00:00,20.98,20.98,20.98,20.98,6800.0,20.98,20.98,20.98,20.98,6800.0
2006-03-21 15:10:00,20.98,20.98,20.94,20.95,17200.0,20.98,20.98,20.94,20.95,17200.0
2006-03-21 15:20:00,20.94,20.94,20.9,20.9,3200.0,20.94,20.94,20.9,20.9,3200.0
2006-03-21 15:30:00,20.9,20.9,20.87,20.87,8800.0,20.9,20.9,20.87,20.87,8800.0
2006-03-21 15:40:00,20.88,20.88,20.86,20.86,8000.0,20.88,20.88,20.86,20.86,8000.0
2006-03-21 15:50:00,20.86,20.87,20.83,20.84,21200.0,20.86,20.87,20.83,20.84,21200.0
2006-03-22 09:30:00,20.84,20.89,20.82,20.85,4400.0,20.84,20.89,20.82,20.85,4400.0
2006-03-22 09:40:00,20.84,20.9,20.84,20.88,2000.0,20.84,20.9,20.84,20.88,2000.0
2006-03-22 09:50:00,20.87,20.88,20.84,20.84,7600.0,20.87,20.88,20.84,20.84,7600.0
2006-03-22 10:00:00,20.88,20.89,20.88,20.88,16800.0,20.88,20.89,20.88,20.88,16800.0
2006-03-22 10:10:00,20.88,20.9,20.86,20.88,26000.0,20.88,20.9,20.86,20.88,26000.0
2006-03-22 10:20:00,20.88,20.93,20.86,20.89,18400.0,20.88,20.93,20.86,20.89,18400.0
2006-03-22 10:30:00,20.89,20.96,20.89,20.96,15200.0,20.89,20.96,20.89,20.96,15200.0
2006-03-22 10:40:00,20.95,20.97,20.95,20.96,2800.0,20.95,20.97,20.95,20.96,2800.0
2006-03-22 10:50:00,20.98,21.0,20.96,21.0,11200.0,20.98,21.0,20.96,21.0,11200.0
2006-03-22 11:00:00,21.02,21.02,20.99,20.99,6400.0,21.02,21.02,20.99,20.99,6400.0
2006-03-22 11:10:00,21.0,21.0,20.99,21.0,12400.0,21.0,21.0,20.99,21.0,12400.0
2006-03-22 11:20:00,21.0,21.05,20.99,21.05,16800.0,21.0,21.05,20.99,21.05,16800.0
2006-03-22 11:30:00,21.04,21.06,21.04,21.06,8400.0,21.04,21.06,21.04,21.06,8400.0
2006-03-22 11:40:00,21.06,21.06,21.05,21.06,9600.0,21.06,21.06,21.05,21.06,9600.0
2006-03-22 11:50:00,21.05,21.05,21.04,21.05,8400.0,21.05,21.05,21.04,21.05,8400.0
2006-03-22 12:00:00,21.05,21.06,21.05,21.06,27600.0,21.05,21.06,21.05,21.06,27600.0
2006-03-22 12:10:00,21.06,21.06,21.05,21.05,6400.0,21.06,21.06,21.05,21.05,6400.0
2006-03-22 12:20:00,21.06,21.06,21.06,21.06,6400.0,21.06,21.06,21.06,21.06,6400.0
2006-03-22 12:30:00,21.06,21.06,21.06,21.06,7200.0,21.06,21.06,21.06,21.06,7200.0
2006-03-22 12:40:00,21.06,21.14,21.06,21.14,39200.0,21.06,21.14,21.06,21.14,39200.0
2006-03-22 12:50:00,21.14,21.16,21.13,21.16,11600.0,21.14,21.16,21.13,21.16,11600.0
2006-03-22 13:00:00,21.14,21.16,21.13,21.15,10400.0,21.14,21.16,21.13,21.15,10400.0
2006-03-22 13:10:00,21.14,21.14,21.14,21.14,400.0,21.14,21.14,21.14,21.14,400.0
2006-03-22 13:20:00,21.14,21.21,21.14,21.21,24000.0,21.14,21.21,21.14,21.21,24000.0
2006-03-22 13:30:00,21.2,21.24,21.18,21.24,20000.0,21.2,21.24,21.18,21.24,20000.0
2006-03-22 13:40:00,21.24,21.24,21.21,21.22,5600.0,21.24,21.24,21.21,21.22,5600.0
2006-03-22 13:50:00,21.23,21.25,21.23,21.23,8400.0,21.23,21.25,21.23,21.23,8400.0
2006-03-22 14:00:00,21.23,21.23,21.19,21.19,6000.0,21.23,21.23,21.19,21.19,6000.0
2006-03-22 14:10:00,21.19,21.19,21.16,21.16,9600.0,21.19,21.19,21.16,21.16,9600.0
2006-03-22 14:20:00,21.16,21.16,21.14,21.14,15600.0,21.16,21.16,21.14,21.14,15600.0
2006-03-22 14:30:00,21.13,21.13,21.06,21.07,39200.0,21.13,21.13,21.06,21.07,39200.0
2006-03-22 14:40:00,21.07,21.18,21.07,21.18,36400.0,21.07,21.18,21.07,21.18,36400.0
2006-03-22 14:50:00,21.16,21.19,21.16,21.19,6400.0,21.16,21.19,21.16,21.19,6400.0
2006-03-22 15:00:00,21.18,21.19,21.15,21.19,25600.0,21.18,21.19,21.15,21.19,25600.0
2006-03-22 15:10:00,21.19,21.25,21.18,21.24,40400.0,21.19,21.25,21.18,21.24,40400.0
2006-03-22 15:20:00,21.25,21.3,21.25,21.27,40400.0,21.25,21.3,21.25,21.27,40400.0
2006-03-22 15:30:00,21.27,21.29,21.27,21.28,23200.0,21.27,21.29,21.27,21.28,23200.0
2006-03-22 15:40:00,21.28,21.39,21.26,21.38,79200.0,21.28,21.39,21.26,21.38,79200.0
2006-03-22 15:50:00,21.38,21.38,21.34,21.34,92000.0,21.38,21.38,21.34,21.34,92000.0
2006-03-23 09:30:00,21.24,21.44,21.24,21.43,23200.0,21.24,21.44,21.24,21.43,23200.0
2006-03-23 09:40:00,21.43,21.43,21.4,21.4,2000.0,21.43,21.43,21.4,21.4,2000.0
2006-03-23 09:50:00,21.42,21.42,21.4,21.41,2000.0,21.42,21.42,21.4,21.41,2000.0
2006-03-23 10:00:00,21.4,21.4,21.33,21.35,6800.0,21.4,21.4,21.33,21.35,6800.0
2006-03-23 10:10:00,21.31,21.33,21.24,21.24,8000.0,21.31,21.33,21.24,21.24,8000.0
2006-03-23 10:20:00,21.25,21.27,21.25,21.27,6000.0,21.25,21.27,21.25,21.27,6000.0
2006-03-23 10:30:00,21.26,21.26,21.23,21.24,6800.0,21.26,21.26,21.23,21.24,6800.0
2006-03-23 10:40:00,21.24,21.26,21.24,21.24,14000.0,21.24,21.26,21.24,21.24,14000.0
2006-03-23 10:50:00,21.27,21.27,21.23,21.23,4000.0,21.27,21.27,21.23,21.23,4000.0
2006-03-23 11:00:00,21.25,21.26,21.25,21.26,14400.0,21.25,21.26,21.25,21.26,14400.0
2006-03-23 11:10:00,21.26,21.26,21.24,21.24,3600.0,21.26,21.26,21.24,21.24,3600.0
2006-03-23 11:20:00,21.24,21.26,21.24,21.25,16400.0,21.24,21.26,21.24,21.25,16400.0
2006-03-23 11:30:00,21.24,21.24,21.24,21.24,3600.0,21.24,21.24,21.24,21.24,3600.0
2006-03-23 11:40:00,21.25,21.25,21.24,21.25,8000.0,21.25,21.25,21.24,21.25,8000.0
2006-03-23 11:50:00,21.23,21.26,21.23,21.26,14400.0,21.23,21.26,21.23,21.26,14400.0
2006-03-23 12:00:00,21.26,21.26,21.23,21.24,2800.0,21.26,21.26,21.23,21.24,2800.0
2006-03-23 12:10:00,21.24,21.32,21.24,21.32,24000.0,21.24,21.32,21.24,21.32,24000.0
2006-03-23 12:20:00,21.31,21.31,21.31,21.31,4000.0,21.31,21.31,21.31,21.31,4000.0
2006-03-23 12:30:00,21.32,21.33,21.31,21.31,8000.0,21.32,21.33,21.31,21.31,8000.0
2006-03-23 12:40:00,21.32,21.34,21.32,21.33,6800.0,21.32,21.34,21.32,21.33,6800.0
2006-03-23 12:50:00,21.33,21.33,21.33,21.33,800.0,21.33,21.33,21.33,21.33,800.0
2006-03-23 13:00:00,21.3,21.32,21.3,21.32,1600.0,21.3,21.32,21.3,21.32,1600.0
2006-03-23 13:10:00,21.31,21.31,21.3,21.3,2000.0,21.31,21.31,21.3,21.3,2000.0
2006-03-23 13:20:00,21.29,21.29,21.29,21.29,1600.0,21.29,21.29,21.29,21.29,1600.0
2006-03-23 13:30:00,21.29,21.29,21.29,21.29,2800.0,21.29,21.29,21.29,21.29,2800.0
2006-03-23 13:40:00,21.29,21.29,21.27,21.27,1600.0,21.29,21.29,21.27,21.27,1600.0
2006-03-23 13:50:00,21.26,21.26,21.26,21.26,800.0,21.26,21.26,21.26,21.26,800.0
2006-03-23 14:00:00,21.26,21.27,21.25,21.25,2000.0,21.26,21.27,21.25,21.25,2000.0
2006-03-23 14:10:00,21.24,21.26,21.24,21.25,2000.0,21.24,21.26,21.24,21.25,2000.0
2006-03-23 14:20:00,21.24,21.25,21.24,21.25,4400.0,21.24,21.25,21.24,21.25,4400.0
2006-03-23 14:30:00,21.25,21.26,21.24,21.25,18000.0,21.25,21.26,21.24,21.25,18000.0
2006-03-23 14:40:00,21.26,21.3,21.26,21.3,10400.0,21.26,21.3,21.26,21.3,10400.0
2006-03-23 14:50:00,21.3,21.3,21.29,21.3,5600.0,21.3,21.3,21.29,21.3,5600.0
2006-03-23 15:00:00,21.3,21.31,21.29,21.3,12400.0,21.3,21.31,21.29,21.3,12400.0
2006-03-23 15:10:00,21.3,21.34,21.29,21.33,51600.0,21.3,21.34,21.29,21.33,51600.0
2006-03-23 15:20:00,21.32,21.32,21.28,21.28,22400.0,21.32,21.32,21.28,21.28,22400.0
2006-03-23 15:30:00,21.28,21.29,21.25,21.25,16400.0,21.28,21.29,21.25,21.25,16400.0
2006-03-23 15:40:00,21.25,21.25,21.24,21.24,5200.0,21.25,21.25,21.24,21.24,5200.0
2006-03-23 15:50:00,21.25,21.3,21.25,21.3,6800.0,21.25,21.3,21.25,21.3,6800.0
2006-03-24 09:30:00,21.35,21.37,21.24,21.32,12400.0,21.35,21.37,21.24,21.32,12400.0
2006-03-24 09:40:00,21.29,21.29,21.26,21.28,1600.0,21.29,21.29,21.26,21.28,1600.0
2006-03-24 09:50:00,21.36,21.45,21.3,21.34,12800.0,21.36,21.45,21.3,21.34,12800.0
2006-03-24 10:00:00,21.35,21.35,21.33,21.34,2800.0,21.35,21.35,21.33,21.34,2800.0
2006-03-24 10:10:00,21.35,21.37,21.34,21.37,3200.0,21.35,21.37,21.34,21.37,3200.0
2006-03-24 10:20:00,21.34,21.4,21.34,21.4,2400.0,21.34,21.4,21.34,21.4,2400.0
2006-03-24 10:30:00,21.41,21.41,21.36,21.38,2400.0,21.41,21.41,21.36,21.38,2400.0
2006-03-24 10:40:00,21.38,21.45,21.38,21.41,11200.0,21.38,21.45,21.38,21.41,11200.0
2006-03-24 10:50:00,21.39,21.39,21.34,21.36,7600.0,21.39,21.39,21.34,21.36,7600.0
2006-03-24 11:00:00,21.36,21.36,21.29,21.35,98800.0,21.36,21.36,21.29,21.35,98800.0
2006-03-24 11:10:00,21.33,21.36,21.33,21.36,4000.0,21.33,21.36,21.33,21.36,4000.0
2006-03-24 11:20:00,21.36,21.4,21.36,21.38,5600.0,21.36,21.4,21.36,21.38,5600.0
2006-03-24 11:30:00,21.38,21.38,21.33,21.33,4800.0,21.38,21.38,21.33,21.33,4800.0
2006-03-24 11:40:00,21.34,21.35,21.33,21.33,1200.0,21.34,21.35,21.33,21.33,1200.0
2006-03-24 11:50:00,21.33,21.35,21.33,21.34,4000.0,21.33,21.35,21.33,21.34,4000.0
2006-03-24 12:00:00,21.36,21.36,21.34,21.34,3200.0,21.36,21.36,21.34,21.34,3200.0
2006-03-24 12:10:00,21.37,21.38,21.36,21.38,2800.0,21.37,21.38,21.36,21.38,2800.0
2006-03-24 12:20:00,21.36,21.38,21.35,21.38,4400.0,21.36,21.38,21.35,21.38,4400.0
2006-03-24 12:30:00,21.4,21.4,21.38,21.38,800.0,21.4,21.4,21.38,21.38,800.0
2006-03-24 12:40:00,21.39,21.39,21.37,21.38,1200.0,21.39,21.39,21.37,21.38,1200.0
2006-03-24 12:50:00,21.39,21.39,21.39,21.39,800.0,21.39,21.39,21.39,21.39,800.0
2006-03-24 13:00:00,21.38,21.38,21.38,21.38,800.0,21.38,21.38,21.38,21.38,800.0
2006-03-24 13:10:00,21.39,21.39,21.37,21.38,2400.0,21.39,21.39,21.37,21.38,2400.0
2006-03-24 13:20:00,21.39,21.39,21.36,21.36,150800.0,21.39,21.39,21.36,21.36,150800.0
2006-03-24 13:30:00,21.39,21.39,21.33,21.33,2800.0,21.39,21.39,21.33,21.33,2800.0
2006-03-24 13:40:00,21.35,21.38,21.34,21.38,4400.0,21.35,21.38,21.34,21.38,4400.0
2006-03-24 13:50:00,21.37,21.37,21.36,21.36,2000.0,21.37,21.37,21.36,21.36,2000.0
2006-03-24 14:00:00,21.37,21.38,21.36,21.37,4800.0,21.37,21.38,21.36,21.37,4800.0
2006-03-24 14:10:00,21.37,21.37,21.36,21.36,9600.0,21.37,21.37,21.36,21.36,9600.0
2006-03-24 14:20:00,21.37,21.39,21.36,21.38,10800.0,21.37,21.39,21.36,21.38,10800.0
2006-03-24 14:30:00,21.38,21.38,21.31,21.31,13600.0,21.38,21.38,21.31,21.31,13600.0
2006-03-24 14:40:00,21.31,21.33,21.29,21.33,7600.0,21.31,21.33,21.29,21.33,7600.0
2006-03-24 14:50:00,21.33,21.33,21.3,21.31,14800.0,21.33,21.33,21.3,21.31,14800.0
2006-03-24 15:00:00,21.29,21.29,21.28,21.28,6800.0,21.29,21.29,21.28,21.28,6800.0
2006-03-24 15:10:00,21.27,21.29,21.23,21.23,11200.0,21.27,21.29,21.23,21.23,11200.0
2006-03-24 15:20:00,21.25,21.25,21.23,21.24,16000.0,21.25,21.25,21.23,21.24,16000.0
2006-03-24 15:30:00,21.24,21.25,21.22,21.25,12000.0,21.24,21.25,21.22,21.25,12000.0
2006-03-24 15:40:00,21.25,21.25,21.23,21.24,17200.0,21.25,21.25,21.23,21.24,17200.0
2006-03-24 15:50:00,21.23,21.25,21.23,21.24,27200.0,21.23,21.25,21.23,21.24,27200.0
2006-03-27 09:30:00,21.3,21.3,21.1,21.14,22800.0,21.3,21.3,21.1,21.14,22800.0
2006-03-27 09:40:00,21.15,21.26,21.13,21.22,21200.0,21.15,21.26,21.13,21.22,21200.0
2006-03-27 09:50:00,21.21,21.36,21.21,21.36,10800.0,21.21,21.36,21.21,21.36,10800.0
2006-03-27 10:00:00,21.36,21.42,21.32,21.42,19200.0,21.36,21.42,21.32,21.42,19200.0
2006-03-27 10:10:00,21.38,21.39,21.28,21.33,14800.0,21.38,21.39,21.28,21.33,14800.0
2006-03-27 10:20:00,21.33,21.33,21.27,21.3,11600.0,21.33,21.33,21.27,21.3,11600.0
2006-03-27 10:30:00,21.29,21.3,21.22,21.23,48000.0,21.29,21.3,21.22,21.23,48000.0
2006-03-27 10:40:00,21.2,21.25,21.19,21.25,7600.0,21.2,21.25,21.19,21.25,7600.0
2006-03-27 10:50:00,21.25,21.25,21.23,21.25,42400.0,21.25,21.25,21.23,21.25,42400.0
2006-03-27 11:00:00,21.23,21.25,21.22,21.25,11600.0,21.23,21.25,21.22,21.25,11600.0
2006-03-27 11:10:00,21.25,21.25,21.24,21.25,6000.0,21.25,21.25,21.24,21.25,6000.0
2006-03-27 11:20:00,21.25,21.25,21.24,21.25,4000.0,21.25,21.25,21.24,21.25,4000.0
2006-03-27 11:30:00,21.25,21.25,21.25,21.25,7200.0,21.25,21.25,21.25,21.25,7200.0
2006-03-27 11:40:00,21.24,21.25,21.24,21.25,8400.0,21.24,21.25,21.24,21.25,8400.0
2006-03-27 11:50:00,21.25,21.25,21.24,21.25,5200.0,21.25,21.25,21.24,21.25,5200.0
2006-03-27 12:00:00,21.25,21.25,21.25,21.25,16400.0,21.25,21.25,21.25,21.25,16400.0
2006-03-27 12:10:00,21.25,21.25,21.25,21.25,3600.0,21.25,21.25,21.25,21.25,3600.0
2006-03-27 12:20:00,21.25,21.25,21.25,21.25,4800.0,21.25,21.25,21.25,21.25,4800.0
2006-03-27 12:30:00,21.24,21.25,21.24,21.25,5600.0,21.24,21.25,21.24,21.25,5600.0
2006-03-27 12:40:00,21.25,21.25,21.25,21.25,4400.0,21.25,21.25,21.25,21.25,4400.0
2006-03-27 12:50:00,21.25,21.25,21.25,21.25,4400.0,21.25,21.25,21.25,21.25,4400.0
2006-03-27 13:00:00,21.25,21.29,21.25,21.29,45600.0,21.25,21.29,21.25,21.29,45600.0
2006-03-27 13:10:00,21.31,21.34,21.31,21.34,13600.0,21.31,21.34,21.31,21.34,13600.0
2006-03-27 13:20:00,21.35,21.37,21.34,21.37,5600.0,21.35,21.37,21.34,21.37,5600.0
2006-03-27 13:30:00,21.37,21.37,21.36,21.36,3200.0,21.37,21.37,21.36,21.36,3200.0
2006-03-27 13:40:00,21.37,21.37,21.33,21.37,8800.0,21.37,21.37,21.33,21.37,8800.0
2006-03-27 13:50:00,21.37,21.38,21.35,21.36,4400.0,21.37,21.38,21.35,21.36,4400.0
2006-03-27 14:00:00,21.36,21.36,21.36,21.36,2800.0,21.36,21.36,21.36,21.36,2800.0
2006-03-27 14:10:00,21.36,21.36,21.33,21.36,8400.0,21.36,21.36,21.33,21.36,8400.0
2006-03-27 14:20:00,21.36,21.36,21.34,21.36,5200.0,21.36,21.36,21.34,21.36,5200.0
2006-03-27 14:30:00,21.36,21.36,21.36,21.36,3200.0,21.36,21.36,21.36,21.36,3200.0
2006-03-27 14:40:00,21.36,21.36,21.36,21.36,2800.0,21.36,21.36,21.36,21.36,2800.0
2006-03-27 14:50:00,21.36,21.38,21.36,21.37,4400.0,21.36,21.38,21.36,21.37,4400.0
2006-03-27 15:00:00,21.37,21.38,21.37,21.38,2800.0,21.37,21.38,21.37,21.38,2800.0
2006-03-27 15:10:00,21.37,21.38,21.37,21.37,2800.0,21.37,21.38,21.37,21.37,2800.0
2006-03-27 15:20:00,21.38,21.38,21.37,21.37,8000.0,21.38,21.38,21.37,21.37,8000.0
2006-03-27 15:30:00,21.37,21.37,21.35,21.35,6000.0,21.37,21.37,21.35,21.35,6000.0
2006-03-27 15:40:00,21.34,21.35,21.3,21.31,8800.0,21.34,21.35,21.3,21.31,8800.0
2006-03-27 15:50:00,21.31,21.38,21.3,21.38,46800.0,21.31,21.38,21.3,21.38,46800.0
2006-03-28 09:30:00,21.33,21.38,21.32,21.38,5600.0,21.33,21.38,21.32,21.38,5600.0
2006-03-28 09:40:00,21.45,21.45,21.42,21.42,4000.0,21.45,21.45,21.42,21.42,4000.0
2006-03-28 09:50:00,21.39,21.43,21.39,21.43,4000.0,21.39,21.43,21.39,21.43,4000.0
2006-03-28 10:00:00,21.42,21.45,21.42,21.42,5600.0,21.42,21.45,21.42,21.42,5600.0
2006-03-28 10:10:00,21.41,21.48,21.41,21.47,14400.0,21.41,21.48,21.41,21.47,14400.0
2006-03-28 10:20:00,21.46,21.46,21.44,21.44,6000.0,21.46,21.46,21.44,21.44,6000.0
2006-03-28 10:30:00,21.42,21.43,21.41,21.43,4400.0,21.42,21.43,21.41,21.43,4400.0
2006-03-28 10:40:00,21.42,21.42,21.41,21.42,3600.0,21.42,21.42,21.41,21.42,3600.0
2006-03-28 10:50:00,21.43,21.43,21.42,21.42,4800.0,21.43,21.43,21.42,21.42,4800.0
2006-03-28 11:00:00,21.43,21.43,21.43,21.43,1200.0,21.43,21.43,21.43,21.43,1200.0
2006-03-28 11:10:00,21.43,21.44,21.43,21.44,2400.0,21.43,21.44,21.43,21.44,2400.0
2006-03-28 11:20:00,21.43,21.44,21.43,21.44,4000.0,21.43,21.44,21.43,21.44,4000.0
2006-03-28 11:30:00,21.44,21.46,21.44,21.46,12000.0,21.44,21.46,21.44,21.46,12000.0
2006-03-28 11:40:00,21.46,21.47,21.46,21.46,5200.0,21.46,21.47,21.46,21.46,5200.0
2006-03-28 11:50:00,21.46,21.46,21.44,21.44,5200.0,21.46,21.46,21.44,21.44,5200.0
2006-03-28 12:00:00,21.43,21.45,21.43,21.43,6000.0,21.43,21.45,21.43,21.43,6000.0
2006-03-28 12:10:00,21.43,21.46,21.43,21.46,2000.0,21.43,21.46,21.43,21.46,2000.0
2006-03-28 12:20:00,21.45,21.46,21.45,21.46,4400.0,21.45,21.46,21.45,21.46,4400.0
2006-03-28 12:30:00,21.46,21.46,21.45,21.46,2800.0,21.46,21.46,21.45,21.46,2800.0
2006-03-28 12:40:00,21.45,21.46,21.45,21.45,2800.0,21.45,21.46,21.45,21.45,2800.0
2006-03-28 12:50:00,21.46,21.46,21.45,21.45,2800.0,21.46,21.46,21.45,21.45,2800.0
2006-03-28 13:00:00,21.45,21.47,21.45,21.47,4800.0,21.45,21.47,21.45,21.47,4800.0
2006-03-28 13:10:00,21.47,21.49,21.47,21.49,4000.0,21.47,21.49,21.47,21.49,4000.0
2006-03-28 13:20:00,21.49,21.49,21.49,21.49,2000.0,21.49,21.49,21.49,21.49,2000.0
2006-03-28 13:30:00,21.48,21.49,21.48,21.49,2800.0,21.48,21.49,21.48,21.49,2800.0
2006-03-28 13:40:00,21.48,21.49,21.48,21.48,3600.0,21.48,21.49,21.48,21.48,3600.0
2006-03-28 13:50:00,21.48,21.48,21.48,21.48,4800.0,21.48,21.48,21.48,21.48,4800.0
2006-03-28 14:00:00,21.48,21.48,21.48,21.48,800.0,21.48,21.48,21.48,21.48,800.0
2006-03-28 14:10:00,21.48,21.49,21.47,21.47,8800.0,21.48,21.49,21.47,21.47,8800.0
2006-03-28 14:20:00,21.47,21.47,21.43,21.45,22400.0,21.47,21.47,21.43,21.45,22400.0
2006-03-28 14:30:00,21.45,21.48,21.44,21.48,17200.0,21.45,21.48,21.44,21.48,17200.0
2006-03-28 14:40:00,21.48,21.49,21.48,21.48,2800.0,21.48,21.49,21.48,21.48,2800.0
2006-03-28 14:50:00,21.48,21.5,21.48,21.5,4400.0,21.48,21.5,21.48,21.5,4400.0
2006-03-28 15:00:00,21.5,21.5,21.48,21.48,7600.0,21.5,21.5,21.48,21.48,7600.0
2006-03-28 15:10:00,21.49,21.49,21.48,21.48,4000.0,21.49,21.49,21.48,21.48,4000.0
2006-03-28 15:20:00,21.48,21.48,21.48,21.48,18400.0,21.48,21.48,21.48,21.48,18400.0
2006-03-28 15:30:00,21.48,21.48,21.48,21.48,4400.0,21.48,21.48,21.48,21.48,4400.0
2006-03-28 15:40:00,21.48,21.5,21.48,21.5,15200.0,21.48,21.5,21.48,21.5,15200.0
2006-03-28 15:50:00,21.49,21.5,21.48,21.5,57600.0,21.49,21.5,21.48,21.5,57600.0
2006-03-29 09:30:00,21.56,21.62,21.44,21.6,18800.0,21.56,21.62,21.44,21.6,18800.0
2006-03-29 09:40:00,21.58,21.6,21.58,21.58,4800.0,21.58,21.6,21.58,21.58,4800.0
2006-03-29 09:50:00,21.58,21.58,21.55,21.55,5200.0,21.58,21.58,21.55,21.55,5200.0
2006-03-29 10:00:00,21.56,21.56,21.54,21.54,10000.0,21.56,21.56,21.54,21.54,10000.0
2006-03-29 10:10:00,21.55,21.61,21.54,21.59,34400.0,21.55,21.61,21.54,21.59,34400.0
2006-03-29 10:20:00,21.59,21.6,21.56,21.6,8000.0,21.59,21.6,21.56,21.6,8000.0
2006-03-29 10:30:00,21.58,21.58,21.56,21.56,6000.0,21.58,21.58,21.56,21.56,6000.0
2006-03-29 10:40:00,21.56,21.58,21.54,21.55,2000.0,21.56,21.58,21.54,21.55,2000.0
2006-03-29 10:50:00,21.53,21.53,21.53,21.53,13600.0,21.53,21.53,21.53,21.53,13600.0
2006-03-29 11:00:00,21.53,21.63,21.53,21.62,13200.0,21.53,21.63,21.53,21.62,13200.0
2006-03-29 11:10:00,21.62,21.63,21.6,21.61,7200.0,21.62,21.63,21.6,21.61,7200.0
2006-03-29 11:20:00,21.61,21.61,21.55,21.56,11200.0,21.61,21.61,21.55,21.56,11200.0
2006-03-29 11:30:00,21.56,21.59,21.56,21.56,13600.0,21.56,21.59,21.56,21.56,13600.0
2006-03-29 11:40:00,21.56,21.56,21.54,21.56,4400.0,21.56,21.56,21.54,21.56,4400.0
2006-03-29 11:50:00,21.58,21.58,21.57,21.57,1600.0,21.58,21.58,21.57,21.57,1600.0
2006-03-29 12:00:00,21.57,21.61,21.57,21.59,6800.0,21.57,21.61,21.57,21.59,6800.0
2006-03-29 12:10:00,21.6,21.61,21.59,21.61,1200.0,21.6,21.61,21.59,21.61,1200.0
2006-03-29 12:20:00,21.6,21.61,21.56,21.56,4800.0,21.6,21.61,21.56,21.56,4800.0
2006-03-29 12:30:00,21.53,21.54,21.53,21.54,3200.0,21.53,21.54,21.53,21.54,3200.0
2006-03-29 12:40:00,21.54,21.58,21.54,21.58,11200.0,21.54,21.58,21.54,21.58,11200.0
2006-03-29 12:50:00,21.58,21.59,21.58,21.59,1200.0,21.58,21.59,21.58,21.59,1200.0
2006-03-29 13:00:00,21.59,21.59,21.58,21.58,4400.0,21.59,21.59,21.58,21.58,4400.0
2006-03-29 13:10:00,21.58,21.58,21.58,21.58,3600.0,21.58,21.58,21.58,21.58,3600.0
2006-03-29 13:20:00,21.59,21.59,21.58,21.59,8400.0,21.59,21.59,21.58,21.59,8400.0
2006-03-29 13:30:00,21.59,21.59,21.55,21.56,6000.0,21.59,21.59,21.55,21.56,6000.0
2006-03-29 13:40:00,21.56,21.57,21.56,21.56,3200.0,21.56,21.57,21.56,21.56,3200.0
2006-03-29 13:50:00,21.57,21.58,21.56,21.57,14000.0,21.57,21.58,21.56,21.57,14000.0
2006-03-29 14:00:00,21.58,21.58,21.57,21.57,5200.0,21.58,21.58,21.57,21.57,5200.0
2006-03-29 14:10:00,21.57,21.57,21.57,21.57,6800.0,21.57,21.57,21.57,21.57,6800.0
2006-03-29 14:20:00,21.56,21.56,21.56,21.56,4800.0,21.56,21.56,21.56,21.56,4800.0
2006-03-29 14:30:00,21.55,21.55,21.55,21.55,2800.0,21.55,21.55,21.55,21.55,2800.0
2006-03-29 14:40:00,21.55,21.55,21.55,21.55,4400.0,21.55,21.55,21.55,21.55,4400.0
2006-03-29 14:50:00,21.55,21.57,21.54,21.57,7200.0,21.55,21.57,21.54,21.57,7200.0
2006-03-29 15:00:00,21.56,21.56,21.55,21.55,2800.0,21.56,21.56,21.55,21.55,2800.0
2006-03-29 15:10:00,21.55,21.58,21.55,21.58,4800.0,21.55,21.58,21.55,21.58,4800.0
2006-03-29 15:20:00,21.59,21.59,21.58,21.58,6800.0,21.59,21.59,21.58,21.58,6800.0
2006-03-29 15:30:00,21.58,21.59,21.57,21.58,20800.0,21.58,21.59,21.57,21.58,20800.0
2006-03-29 15:40:00,21.58,21.59,21.58,21.58,14400.0,21.58,21.59,21.58,21.58,14400.0
2006-03-29 15:50:00,21.58,21.58,21.55,21.57,47200.0,21.58,21.58,21.55,21.57,47200.0
2006-03-30 09:30:00,21.53,21.62,21.53,21.56,7200.0,21.53,21.62,21.53,21.56,7200.0
2006-03-30 09:40:00,21.56,21.57,21.56,21.57,1200.0,21.56,21.57,21.56,21.57,1200.0
2006-03-30 09:50:00,21.55,21.55,21.53,21.55,1200.0,21.55,21.55,21.53,21.55,1200.0
2006-03-30 10:00:00,21.57,21.59,21.57,21.59,6000.0,21.57,21.59,21.57,21.59,6000.0
2006-03-30 10:10:00,21.59,21.61,21.59,21.59,4400.0,21.59,21.61,21.59,21.59,4400.0
2006-03-30 10:20:00,21.6,21.6,21.58,21.6,2400.0,21.6,21.6,21.58,21.6,2400.0
2006-03-30 10:30:00,21.6,21.62,21.6,21.62,800.0,21.6,21.62,21.6,21.62,800.0
2006-03-30 10:40:00,21.6,21.61,21.57,21.58,8400.0,21.6,21.61,21.57,21.58,8400.0
2006-03-30 10:50:00,21.55,21.56,21.55,21.56,1200.0,21.55,21.56,21.55,21.56,1200.0
2006-03-30 11:00:00,21.55,21.56,21.55,21.56,1200.0,21.55,21.56,21.55,21.56,1200.0
2006-03-30 11:10:00,21.56,21.56,21.56,21.56,0.0,21.56,21.56,21.56,21.56,0.0
2006-03-30 11:20:00,21.55,21.55,21.53,21.53,1200.0,21.55,21.55,21.53,21.53,1200.0
2006-03-30 11:30:00,21.53,21.53,21.48,21.48,4800.0,21.53,21.53,21.48,21.48,4800.0
2006-03-30 11:40:00,21.5,21.54,21.49,21.54,3200.0,21.5,21.54,21.49,21.54,3200.0
2006-03-30 11:50:00,21.53,21.55,21.52,21.52,4800.0,21.53,21.55,21.52,21.52,4800.0
2006-03-30 12:00:00,21.53,21.53,21.51,21.51,1600.0,21.53,21.53,21.51,21.51,1600.0
2006-03-30 12:10:00,21.54,21.54,21.54,21.54,800.0,21.54,21.54,21.54,21.54,800.0
2006-03-30 12:20:00,21.52,21.56,21.5,21.5,8400.0,21.52,21.56,21.5,21.5,8400.0
2006-03-30 12:30:00,21.51,21.53,21.5,21.5,2400.0,21.51,21.53,21.5,21.5,2400.0
2006-03-30 12:40:00,21.5,21.52,21.5,21.51,2400.0,21.5,21.52,21.5,21.51,2400.0
2006-03-30 12:50:00,21.52,21.54,21.5,21.54,2400.0,21.52,21.54,21.5,21.54,2400.0
2006-03-30 13:00:00,21.52,21.52,21.52,21.52,800.0,21.52,21.52,21.52,21.52,800.0
2006-03-30 13:10:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2006-03-30 13:20:00,21.49,21.51,21.48,21.48,7600.0,21.49,21.51,21.48,21.48,7600.0
2006-03-30 13:30:00,21.45,21.45,21.43,21.44,3200.0,21.45,21.45,21.43,21.44,3200.0
2006-03-30 13:40:00,21.45,21.45,21.42,21.43,4400.0,21.45,21.45,21.42,21.43,4400.0
2006-03-30 13:50:00,21.43,21.46,21.4,21.46,17600.0,21.43,21.46,21.4,21.46,17600.0
2006-03-30 14:00:00,21.47,21.47,21.45,21.45,4800.0,21.47,21.47,21.45,21.45,4800.0
2006-03-30 14:10:00,21.44,21.44,21.41,21.41,3600.0,21.44,21.44,21.41,21.41,3600.0
2006-03-30 14:20:00,21.41,21.45,21.4,21.43,5200.0,21.41,21.45,21.4,21.43,5200.0
2006-03-30 14:30:00,21.42,21.42,21.4,21.4,4400.0,21.42,21.42,21.4,21.4,4400.0
2006-03-30 14:40:00,21.39,21.44,21.39,21.43,7600.0,21.39,21.44,21.39,21.43,7600.0
2006-03-30 14:50:00,21.43,21.43,21.35,21.36,7600.0,21.43,21.43,21.35,21.36,7600.0
2006-03-30 15:00:00,21.34,21.38,21.33,21.36,12000.0,21.34,21.38,21.33,21.36,12000.0
2006-03-30 15:10:00,21.36,21.36,21.31,21.34,10800.0,21.36,21.36,21.31,21.34,10800.0
2006-03-30 15:20:00,21.34,21.36,21.32,21.32,14800.0,21.34,21.36,21.32,21.32,14800.0
2006-03-30 15:30:00,21.32,21.37,21.32,21.37,9600.0,21.32,21.37,21.32,21.37,9600.0
2006-03-30 15:40:00,21.37,21.4,21.33,21.33,24800.0,21.37,21.4,21.33,21.33,24800.0
2006-03-30 15:50:00,21.33,21.35,21.3,21.35,32000.0,21.33,21.35,21.3,21.35,32000.0
2006-03-31 09:30:00,21.38,21.38,21.36,21.37,4400.0,21.38,21.38,21.36,21.37,4400.0
2006-03-31 09:40:00,21.42,21.51,21.42,21.49,1600.0,21.42,21.51,21.42,21.49,1600.0
2006-03-31 09:50:00,21.5,21.5,21.49,21.49,9200.0,21.5,21.5,21.49,21.49,9200.0
2006-03-31 10:00:00,21.5,21.5,21.49,21.49,2400.0,21.5,21.5,21.49,21.49,2400.0
2006-03-31 10:10:00,21.54,21.58,21.51,21.58,6000.0,21.54,21.58,21.51,21.58,6000.0
2006-03-31 10:20:00,21.58,21.61,21.54,21.61,28400.0,21.58,21.61,21.54,21.61,28400.0
2006-03-31 10:30:00,21.57,21.59,21.56,21.56,3200.0,21.57,21.59,21.56,21.56,3200.0
2006-03-31 10:40:00,21.58,21.58,21.57,21.57,800.0,21.58,21.58,21.57,21.57,800.0
2006-03-31 10:50:00,21.58,21.58,21.58,21.58,1200.0,21.58,21.58,21.58,21.58,1200.0
2006-03-31 11:00:00,21.58,21.6,21.58,21.6,6800.0,21.58,21.6,21.58,21.6,6800.0
2006-03-31 11:10:00,21.58,21.6,21.58,21.59,6000.0,21.58,21.6,21.58,21.59,6000.0
2006-03-31 11:20:00,21.59,21.62,21.58,21.59,14000.0,21.59,21.62,21.58,21.59,14000.0
2006-03-31 11:30:00,21.61,21.61,21.6,21.6,13600.0,21.61,21.61,21.6,21.6,13600.0
2006-03-31 11:40:00,21.6,21.64,21.6,21.64,17200.0,21.6,21.64,21.6,21.64,17200.0
2006-03-31 11:50:00,21.64,21.64,21.64,21.64,1600.0,21.64,21.64,21.64,21.64,1600.0
2006-03-31 12:00:00,21.62,21.64,21.6,21.6,44800.0,21.62,21.64,21.6,21.6,44800.0
2006-03-31 12:10:00,21.6,21.62,21.55,21.55,32400.0,21.6,21.62,21.55,21.55,32400.0
2006-03-31 12:20:00,21.56,21.59,21.55,21.59,2000.0,21.56,21.59,21.55,21.59,2000.0
2006-03-31 12:30:00,21.56,21.56,21.55,21.55,3200.0,21.56,21.56,21.55,21.55,3200.0
2006-03-31 12:40:00,21.54,21.57,21.54,21.55,3600.0,21.54,21.57,21.54,21.55,3600.0
2006-03-31 12:50:00,21.56,21.56,21.53,21.53,2000.0,21.56,21.56,21.53,21.53,2000.0
2006-03-31 13:00:00,21.54,21.59,21.54,21.54,1200.0,21.54,21.59,21.54,21.54,1200.0
2006-03-31 13:10:00,21.54,21.54,21.54,21.54,1200.0,21.54,21.54,21.54,21.54,1200.0
2006-03-31 13:20:00,21.52,21.53,21.52,21.52,1200.0,21.52,21.53,21.52,21.52,1200.0
2006-03-31 13:30:00,21.54,21.54,21.54,21.54,400.0,21.54,21.54,21.54,21.54,400.0
2006-03-31 13:40:00,21.55,21.55,21.55,21.55,400.0,21.55,21.55,21.55,21.55,400.0
2006-03-31 13:50:00,21.55,21.55,21.55,21.55,0.0,21.55,21.55,21.55,21.55,0.0
2006-03-31 14:00:00,21.55,21.58,21.55,21.58,10000.0,21.55,21.58,21.55,21.58,10000.0
2006-03-31 14:10:00,21.58,21.58,21.56,21.56,1600.0,21.58,21.58,21.56,21.56,1600.0
2006-03-31 14:20:00,21.58,21.58,21.58,21.58,4400.0,21.58,21.58,21.58,21.58,4400.0
2006-03-31 14:30:00,21.6,21.62,21.6,21.6,2000.0,21.6,21.62,21.6,21.6,2000.0
2006-03-31 14:40:00,21.61,21.63,21.61,21.63,800.0,21.61,21.63,21.61,21.63,800.0
2006-03-31 14:50:00,21.63,21.68,21.63,21.67,4800.0,21.63,21.68,21.63,21.67,4800.0
2006-03-31 15:00:00,21.67,21.68,21.67,21.68,2000.0,21.67,21.68,21.67,21.68,2000.0
2006-03-31 15:10:00,21.67,21.68,21.62,21.66,10400.0,21.67,21.68,21.62,21.66,10400.0
2006-03-31 15:20:00,21.65,21.68,21.65,21.68,4000.0,21.65,21.68,21.65,21.68,4000.0
2006-03-31 15:30:00,21.68,21.68,21.65,21.68,6800.0,21.68,21.68,21.65,21.68,6800.0
2006-03-31 15:40:00,21.68,21.68,21.63,21.63,8000.0,21.68,21.68,21.63,21.63,8000.0
2006-03-31 15:50:00,21.63,21.63,21.59,21.59,33600.0,21.63,21.63,21.59,21.59,33600.0
2006-04-03 09:30:00,21.61,21.61,21.57,21.57,3200.0,21.61,21.61,21.57,21.57,3200.0
2006-04-03 09:40:00,21.61,21.63,21.59,21.59,4000.0,21.61,21.63,21.59,21.59,4000.0
2006-04-03 09:50:00,21.61,21.61,21.56,21.59,6000.0,21.61,21.61,21.56,21.59,6000.0
2006-04-03 10:00:00,21.6,21.67,21.6,21.65,5200.0,21.6,21.67,21.6,21.65,5200.0
2006-04-03 10:10:00,21.64,21.64,21.59,21.6,8400.0,21.64,21.64,21.59,21.6,8400.0
2006-04-03 10:20:00,21.6,21.64,21.58,21.59,6400.0,21.6,21.64,21.58,21.59,6400.0
2006-04-03 10:30:00,21.57,21.59,21.56,21.59,9600.0,21.57,21.59,21.56,21.59,9600.0
2006-04-03 10:40:00,21.58,21.59,21.57,21.59,2800.0,21.58,21.59,21.57,21.59,2800.0
2006-04-03 10:50:00,21.56,21.57,21.55,21.55,3200.0,21.56,21.57,21.55,21.55,3200.0
2006-04-03 11:00:00,21.56,21.57,21.51,21.54,18400.0,21.56,21.57,21.51,21.54,18400.0
2006-04-03 11:10:00,21.54,21.54,21.46,21.48,6800.0,21.54,21.54,21.46,21.48,6800.0
2006-04-03 11:20:00,21.48,21.49,21.45,21.47,7600.0,21.48,21.49,21.45,21.47,7600.0
2006-04-03 11:30:00,21.46,21.48,21.42,21.42,7600.0,21.46,21.48,21.42,21.42,7600.0
2006-04-03 11:40:00,21.42,21.42,21.33,21.33,17200.0,21.42,21.42,21.33,21.33,17200.0
2006-04-03 11:50:00,21.33,21.36,21.32,21.34,15600.0,21.33,21.36,21.32,21.34,15600.0
2006-04-03 12:00:00,21.36,21.37,21.34,21.36,4800.0,21.36,21.37,21.34,21.36,4800.0
2006-04-03 12:10:00,21.37,21.37,21.32,21.34,14800.0,21.37,21.37,21.32,21.34,14800.0
2006-04-03 12:20:00,21.34,21.34,21.34,21.34,3200.0,21.34,21.34,21.34,21.34,3200.0
2006-04-03 12:30:00,21.33,21.33,21.32,21.32,3200.0,21.33,21.33,21.32,21.32,3200.0
2006-04-03 12:40:00,21.32,21.32,21.29,21.29,5200.0,21.32,21.32,21.29,21.29,5200.0
2006-04-03 12:50:00,21.28,21.3,21.27,21.27,5200.0,21.28,21.3,21.27,21.27,5200.0
2006-04-03 13:00:00,21.27,21.27,21.23,21.24,15200.0,21.27,21.27,21.23,21.24,15200.0
2006-04-03 13:10:00,21.23,21.24,21.19,21.21,26000.0,21.23,21.24,21.19,21.21,26000.0
2006-04-03 13:20:00,21.2,21.21,21.19,21.2,6800.0,21.2,21.21,21.19,21.2,6800.0
2006-04-03 13:30:00,21.2,21.21,21.2,21.2,4400.0,21.2,21.21,21.2,21.2,4400.0
2006-04-03 13:40:00,21.2,21.22,21.2,21.21,18000.0,21.2,21.22,21.2,21.21,18000.0
2006-04-03 13:50:00,21.21,21.21,21.19,21.21,13200.0,21.21,21.21,21.19,21.21,13200.0
2006-04-03 14:00:00,21.21,21.21,21.19,21.19,6400.0,21.21,21.21,21.19,21.19,6400.0
2006-04-03 14:10:00,21.19,21.2,21.19,21.19,5200.0,21.19,21.2,21.19,21.19,5200.0
2006-04-03 14:20:00,21.19,21.2,21.19,21.19,7200.0,21.19,21.2,21.19,21.19,7200.0
2006-04-03 14:30:00,21.19,21.19,21.14,21.16,16400.0,21.19,21.19,21.14,21.16,16400.0
2006-04-03 14:40:00,21.15,21.16,21.11,21.11,12400.0,21.15,21.16,21.11,21.11,12400.0
2006-04-03 14:50:00,21.11,21.12,21.11,21.11,18400.0,21.11,21.12,21.11,21.11,18400.0
2006-04-03 15:00:00,21.11,21.19,21.1,21.19,35200.0,21.11,21.19,21.1,21.19,35200.0
2006-04-03 15:10:00,21.19,21.19,21.18,21.18,7200.0,21.19,21.19,21.18,21.18,7200.0
2006-04-03 15:20:00,21.18,21.18,21.17,21.17,3600.0,21.18,21.18,21.17,21.17,3600.0
2006-04-03 15:30:00,21.17,21.22,21.15,21.21,23600.0,21.17,21.22,21.15,21.21,23600.0
2006-04-03 15:40:00,21.22,21.26,21.22,21.25,34800.0,21.22,21.26,21.22,21.25,34800.0
2006-04-03 15:50:00,21.25,21.35,21.25,21.3,36400.0,21.25,21.35,21.25,21.3,36400.0
2006-04-04 09:30:00,20.51,20.53,20.14,20.48,180400.0,20.51,20.53,20.14,20.48,180400.0
2006-04-04 09:40:00,20.48,20.57,20.34,20.41,46800.0,20.48,20.57,20.34,20.41,46800.0
2006-04-04 09:50:00,20.41,20.53,20.4,20.52,48800.0,20.41,20.53,20.4,20.52,48800.0
2006-04-04 10:00:00,20.53,20.61,20.52,20.54,46800.0,20.53,20.61,20.52,20.54,46800.0
2006-04-04 10:10:00,20.52,20.52,20.43,20.45,24000.0,20.52,20.52,20.43,20.45,24000.0
2006-04-04 10:20:00,20.46,20.57,20.46,20.56,74800.0,20.46,20.57,20.46,20.56,74800.0
2006-04-04 10:30:00,20.58,20.71,20.53,20.53,74000.0,20.58,20.71,20.53,20.53,74000.0
2006-04-04 10:40:00,20.56,20.65,20.52,20.6,39200.0,20.56,20.65,20.52,20.6,39200.0
2006-04-04 10:50:00,20.58,20.65,20.56,20.65,26400.0,20.58,20.65,20.56,20.65,26400.0
2006-04-04 11:00:00,20.61,20.64,20.58,20.58,12000.0,20.61,20.64,20.58,20.58,12000.0
2006-04-04 11:10:00,20.58,20.59,20.54,20.59,42400.0,20.58,20.59,20.54,20.59,42400.0
2006-04-04 11:20:00,20.58,20.69,20.57,20.65,42400.0,20.58,20.69,20.57,20.65,42400.0
2006-04-04 11:30:00,20.67,20.75,20.59,20.73,26400.0,20.67,20.75,20.59,20.73,26400.0
2006-04-04 11:40:00,20.68,20.68,20.6,20.6,29200.0,20.68,20.68,20.6,20.6,29200.0
2006-04-04 11:50:00,20.61,20.62,20.59,20.62,26400.0,20.61,20.62,20.59,20.62,26400.0
2006-04-04 12:00:00,20.6,20.6,20.49,20.51,44800.0,20.6,20.6,20.49,20.51,44800.0
2006-04-04 12:10:00,20.51,20.55,20.5,20.55,28800.0,20.51,20.55,20.5,20.55,28800.0
2006-04-04 12:20:00,20.56,20.56,20.54,20.54,13200.0,20.56,20.56,20.54,20.54,13200.0
2006-04-04 12:30:00,20.54,20.55,20.49,20.49,45600.0,20.54,20.55,20.49,20.49,45600.0
2006-04-04 12:40:00,20.49,20.5,20.41,20.44,54400.0,20.49,20.5,20.41,20.44,54400.0
2006-04-04 12:50:00,20.44,20.5,20.44,20.49,26400.0,20.44,20.5,20.44,20.49,26400.0
2006-04-04 13:00:00,20.49,20.52,20.49,20.5,14000.0,20.49,20.52,20.49,20.5,14000.0
2006-04-04 13:10:00,20.5,20.5,20.42,20.42,22800.0,20.5,20.5,20.42,20.42,22800.0
2006-04-04 13:20:00,20.41,20.45,20.41,20.43,18400.0,20.41,20.45,20.41,20.43,18400.0
2006-04-04 13:30:00,20.43,20.5,20.43,20.5,24000.0,20.43,20.5,20.43,20.5,24000.0
2006-04-04 13:40:00,20.5,20.5,20.46,20.46,12400.0,20.5,20.5,20.46,20.46,12400.0
2006-04-04 13:50:00,20.47,20.5,20.46,20.5,16000.0,20.47,20.5,20.46,20.5,16000.0
2006-04-04 14:00:00,20.5,20.5,20.46,20.49,8000.0,20.5,20.5,20.46,20.49,8000.0
2006-04-04 14:10:00,20.49,20.5,20.48,20.5,39600.0,20.49,20.5,20.48,20.5,39600.0
2006-04-04 14:20:00,20.5,20.56,20.5,20.55,22000.0,20.5,20.56,20.5,20.55,22000.0
2006-04-04 14:30:00,20.55,20.56,20.53,20.54,13200.0,20.55,20.56,20.53,20.54,13200.0
2006-04-04 14:40:00,20.54,20.56,20.53,20.56,38000.0,20.54,20.56,20.53,20.56,38000.0
2006-04-04 14:50:00,20.56,20.61,20.56,20.6,23200.0,20.56,20.61,20.56,20.6,23200.0
2006-04-04 15:00:00,20.6,20.61,20.54,20.57,33200.0,20.6,20.61,20.54,20.57,33200.0
2006-04-04 15:10:00,20.57,20.6,20.54,20.58,28800.0,20.57,20.6,20.54,20.58,28800.0
2006-04-04 15:20:00,20.58,20.68,20.58,20.65,34400.0,20.58,20.68,20.58,20.65,34400.0
2006-04-04 15:30:00,20.64,20.69,20.62,20.67,32000.0,20.64,20.69,20.62,20.67,32000.0
2006-04-04 15:40:00,20.67,20.71,20.58,20.61,53200.0,20.67,20.71,20.58,20.61,53200.0
2006-04-04 15:50:00,20.68,20.68,20.51,20.52,94400.0,20.68,20.68,20.51,20.52,94400.0
2006-04-05 09:30:00,20.49,20.67,20.49,20.62,33600.0,20.49,20.67,20.49,20.62,33600.0
2006-04-05 09:40:00,20.62,20.63,20.49,20.49,18800.0,20.62,20.63,20.49,20.49,18800.0
2006-04-05 09:50:00,20.51,20.55,20.51,20.55,3200.0,20.51,20.55,20.51,20.55,3200.0
2006-04-05 10:00:00,20.54,20.6,20.54,20.56,12000.0,20.54,20.6,20.54,20.56,12000.0
2006-04-05 10:10:00,20.54,20.54,20.51,20.51,19200.0,20.54,20.54,20.51,20.51,19200.0
2006-04-05 10:20:00,20.51,20.51,20.49,20.49,8400.0,20.51,20.51,20.49,20.49,8400.0
2006-04-05 10:30:00,20.49,20.49,20.43,20.47,10000.0,20.49,20.49,20.43,20.47,10000.0
2006-04-05 10:40:00,20.48,20.5,20.48,20.5,6000.0,20.48,20.5,20.48,20.5,6000.0
2006-04-05 10:50:00,20.5,20.5,20.43,20.43,18400.0,20.5,20.5,20.43,20.43,18400.0
2006-04-05 11:00:00,20.42,20.45,20.42,20.45,8400.0,20.42,20.45,20.42,20.45,8400.0
2006-04-05 11:10:00,20.44,20.45,20.41,20.41,15600.0,20.44,20.45,20.41,20.41,15600.0
2006-04-05 11:20:00,20.42,20.43,20.38,20.41,16400.0,20.42,20.43,20.38,20.41,16400.0
2006-04-05 11:30:00,20.4,20.41,20.4,20.4,8000.0,20.4,20.41,20.4,20.4,8000.0
2006-04-05 11:40:00,20.41,20.41,20.4,20.4,6800.0,20.41,20.41,20.4,20.4,6800.0
2006-04-05 11:50:00,20.4,20.4,20.39,20.4,6000.0,20.4,20.4,20.39,20.4,6000.0
2006-04-05 12:00:00,20.4,20.42,20.4,20.42,3600.0,20.4,20.42,20.4,20.42,3600.0
2006-04-05 12:10:00,20.43,20.46,20.43,20.46,5200.0,20.43,20.46,20.43,20.46,5200.0
2006-04-05 12:20:00,20.46,20.49,20.46,20.48,9600.0,20.46,20.49,20.46,20.48,9600.0
2006-04-05 12:30:00,20.46,20.46,20.41,20.42,8000.0,20.46,20.46,20.41,20.42,8000.0
2006-04-05 12:40:00,20.43,20.44,20.43,20.44,2400.0,20.43,20.44,20.43,20.44,2400.0
2006-04-05 12:50:00,20.42,20.47,20.42,20.47,6400.0,20.42,20.47,20.42,20.47,6400.0
2006-04-05 13:00:00,20.48,20.52,20.48,20.51,10400.0,20.48,20.52,20.48,20.51,10400.0
2006-04-05 13:10:00,20.5,20.54,20.5,20.5,9200.0,20.5,20.54,20.5,20.5,9200.0
2006-04-05 13:20:00,20.51,20.51,20.51,20.51,4000.0,20.51,20.51,20.51,20.51,4000.0
2006-04-05 13:30:00,20.5,20.51,20.5,20.51,2800.0,20.5,20.51,20.5,20.51,2800.0
2006-04-05 13:40:00,20.5,20.51,20.5,20.51,4800.0,20.5,20.51,20.5,20.51,4800.0
2006-04-05 13:50:00,20.51,20.55,20.51,20.55,4000.0,20.51,20.55,20.51,20.55,4000.0
2006-04-05 14:00:00,20.55,20.56,20.54,20.54,71600.0,20.55,20.56,20.54,20.54,71600.0
2006-04-05 14:10:00,20.55,20.56,20.55,20.55,4800.0,20.55,20.56,20.55,20.55,4800.0
2006-04-05 14:20:00,20.56,20.58,20.56,20.58,3600.0,20.56,20.58,20.56,20.58,3600.0
2006-04-05 14:30:00,20.58,20.62,20.58,20.61,19200.0,20.58,20.62,20.58,20.61,19200.0
2006-04-05 14:40:00,20.61,20.61,20.59,20.6,5600.0,20.61,20.61,20.59,20.6,5600.0
2006-04-05 14:50:00,20.6,20.6,20.58,20.58,9200.0,20.6,20.6,20.58,20.58,9200.0
2006-04-05 15:00:00,20.58,20.58,20.52,20.52,11200.0,20.58,20.58,20.52,20.52,11200.0
2006-04-05 15:10:00,20.5,20.53,20.5,20.52,9200.0,20.5,20.53,20.5,20.52,9200.0
2006-04-05 15:20:00,20.52,20.52,20.51,20.51,3200.0,20.52,20.52,20.51,20.51,3200.0
2006-04-05 15:30:00,20.51,20.53,20.5,20.53,22800.0,20.51,20.53,20.5,20.53,22800.0
2006-04-05 15:40:00,20.52,20.52,20.5,20.5,30800.0,20.52,20.52,20.5,20.5,30800.0
2006-04-05 15:50:00,20.5,20.53,20.48,20.49,38400.0,20.5,20.53,20.48,20.49,38400.0
2006-04-06 09:30:00,20.55,20.55,20.45,20.49,8400.0,20.55,20.55,20.45,20.49,8400.0
2006-04-06 09:40:00,20.5,20.52,20.45,20.52,2800.0,20.5,20.52,20.45,20.52,2800.0
2006-04-06 09:50:00,20.51,20.52,20.5,20.52,3600.0,20.51,20.52,20.5,20.52,3600.0
2006-04-06 10:00:00,20.51,20.55,20.51,20.51,3600.0,20.51,20.55,20.51,20.51,3600.0
2006-04-06 10:10:00,20.52,20.55,20.51,20.55,7200.0,20.52,20.55,20.51,20.55,7200.0
2006-04-06 10:20:00,20.54,20.55,20.51,20.52,3200.0,20.54,20.55,20.51,20.52,3200.0
2006-04-06 10:30:00,20.52,20.53,20.51,20.53,14800.0,20.52,20.53,20.51,20.53,14800.0
2006-04-06 10:40:00,20.53,20.53,20.49,20.52,5200.0,20.53,20.53,20.49,20.52,5200.0
2006-04-06 10:50:00,20.51,20.51,20.51,20.51,2000.0,20.51,20.51,20.51,20.51,2000.0
2006-04-06 11:00:00,20.48,20.49,20.47,20.48,3600.0,20.48,20.49,20.47,20.48,3600.0
2006-04-06 11:10:00,20.48,20.5,20.48,20.5,10000.0,20.48,20.5,20.48,20.5,10000.0
2006-04-06 11:20:00,20.49,20.5,20.47,20.47,4800.0,20.49,20.5,20.47,20.47,4800.0
2006-04-06 11:30:00,20.48,20.51,20.47,20.49,7600.0,20.48,20.51,20.47,20.49,7600.0
2006-04-06 11:40:00,20.49,20.49,20.49,20.49,400.0,20.49,20.49,20.49,20.49,400.0
2006-04-06 11:50:00,20.48,20.49,20.47,20.49,3600.0,20.48,20.49,20.47,20.49,3600.0
2006-04-06 12:00:00,20.47,20.48,20.47,20.47,4000.0,20.47,20.48,20.47,20.47,4000.0
2006-04-06 12:10:00,20.47,20.51,20.47,20.51,3200.0,20.47,20.51,20.47,20.51,3200.0
2006-04-06 12:20:00,20.51,20.51,20.45,20.45,8000.0,20.51,20.51,20.45,20.45,8000.0
2006-04-06 12:30:00,20.45,20.5,20.43,20.5,4800.0,20.45,20.5,20.43,20.5,4800.0
2006-04-06 12:40:00,20.5,20.5,20.5,20.5,3200.0,20.5,20.5,20.5,20.5,3200.0
2006-04-06 12:50:00,20.5,20.5,20.5,20.5,400.0,20.5,20.5,20.5,20.5,400.0
2006-04-06 13:00:00,20.5,20.5,20.48,20.49,1600.0,20.5,20.5,20.48,20.49,1600.0
2006-04-06 13:10:00,20.49,20.5,20.48,20.5,18400.0,20.49,20.5,20.48,20.5,18400.0
2006-04-06 13:20:00,20.5,20.5,20.5,20.5,3200.0,20.5,20.5,20.5,20.5,3200.0
2006-04-06 13:30:00,20.52,20.52,20.5,20.5,4800.0,20.52,20.52,20.5,20.5,4800.0
2006-04-06 13:40:00,20.5,20.51,20.5,20.51,6000.0,20.5,20.51,20.5,20.51,6000.0
2006-04-06 13:50:00,20.5,20.51,20.5,20.5,7200.0,20.5,20.51,20.5,20.5,7200.0
2006-04-06 14:00:00,20.5,20.5,20.5,20.5,2000.0,20.5,20.5,20.5,20.5,2000.0
2006-04-06 14:10:00,20.5,20.53,20.5,20.52,10800.0,20.5,20.53,20.5,20.52,10800.0
2006-04-06 14:20:00,20.51,20.51,20.49,20.5,9600.0,20.51,20.51,20.49,20.5,9600.0
2006-04-06 14:30:00,20.5,20.5,20.44,20.44,4400.0,20.5,20.5,20.44,20.44,4400.0
2006-04-06 14:40:00,20.46,20.49,20.43,20.48,11200.0,20.46,20.49,20.43,20.48,11200.0
2006-04-06 14:50:00,20.5,20.5,20.49,20.5,4800.0,20.5,20.5,20.49,20.5,4800.0
2006-04-06 15:00:00,20.5,20.51,20.5,20.5,28000.0,20.5,20.51,20.5,20.5,28000.0
2006-04-06 15:10:00,20.49,20.5,20.49,20.5,4000.0,20.49,20.5,20.49,20.5,4000.0
2006-04-06 15:20:00,20.5,21.25,20.49,21.25,18800.0,20.5,21.25,20.49,21.25,18800.0
2006-04-06 15:30:00,20.5,20.5,20.49,20.49,38400.0,20.5,20.5,20.49,20.49,38400.0
2006-04-06 15:40:00,20.49,20.49,20.47,20.48,27200.0,20.49,20.49,20.47,20.48,27200.0
2006-04-06 15:50:00,20.48,20.48,20.44,20.46,89600.0,20.48,20.48,20.44,20.46,89600.0
2006-04-07 09:30:00,20.43,20.58,20.43,20.58,14800.0,20.43,20.58,20.43,20.58,14800.0
2006-04-07 09:40:00,20.57,20.66,20.57,20.65,4800.0,20.57,20.66,20.57,20.65,4800.0
2006-04-07 09:50:00,20.66,20.66,20.62,20.65,2000.0,20.66,20.66,20.62,20.65,2000.0
2006-04-07 10:00:00,20.65,20.65,20.63,20.63,3200.0,20.65,20.65,20.63,20.63,3200.0
2006-04-07 10:10:00,20.66,20.67,20.66,20.67,4400.0,20.66,20.67,20.66,20.67,4400.0
2006-04-07 10:20:00,20.63,20.66,20.63,20.64,18000.0,20.63,20.66,20.63,20.64,18000.0
2006-04-07 10:30:00,20.64,20.66,20.63,20.64,20800.0,20.64,20.66,20.63,20.64,20800.0
2006-04-07 10:40:00,20.65,20.65,20.6,20.62,4000.0,20.65,20.65,20.6,20.62,4000.0
2006-04-07 10:50:00,20.62,20.63,20.6,20.63,4800.0,20.62,20.63,20.6,20.63,4800.0
2006-04-07 11:00:00,20.64,20.64,20.62,20.64,4800.0,20.64,20.64,20.62,20.64,4800.0
2006-04-07 11:10:00,20.64,20.65,20.64,20.65,1200.0,20.64,20.65,20.64,20.65,1200.0
2006-04-07 11:20:00,20.65,20.65,20.57,20.57,26400.0,20.65,20.65,20.57,20.57,26400.0
2006-04-07 11:30:00,20.58,20.58,20.5,20.5,10000.0,20.58,20.58,20.5,20.5,10000.0
2006-04-07 11:40:00,20.5,20.52,20.5,20.52,800.0,20.5,20.52,20.5,20.52,800.0
2006-04-07 11:50:00,20.5,20.51,20.5,20.5,5200.0,20.5,20.51,20.5,20.5,5200.0
2006-04-07 12:00:00,20.5,20.52,20.49,20.5,8400.0,20.5,20.52,20.49,20.5,8400.0
2006-04-07 12:10:00,20.49,20.5,20.49,20.5,4400.0,20.49,20.5,20.49,20.5,4400.0
2006-04-07 12:20:00,20.5,20.5,20.48,20.48,11200.0,20.5,20.5,20.48,20.48,11200.0
2006-04-07 12:30:00,20.48,20.49,20.48,20.49,3600.0,20.48,20.49,20.48,20.49,3600.0
2006-04-07 12:40:00,20.49,20.5,20.49,20.49,2400.0,20.49,20.5,20.49,20.49,2400.0
2006-04-07 12:50:00,20.5,20.5,20.49,20.49,2800.0,20.5,20.5,20.49,20.49,2800.0
2006-04-07 13:00:00,20.49,20.49,20.48,20.48,6000.0,20.49,20.49,20.48,20.48,6000.0
2006-04-07 13:10:00,20.48,20.49,20.48,20.49,5200.0,20.48,20.49,20.48,20.49,5200.0
2006-04-07 13:20:00,20.49,20.5,20.48,20.5,7600.0,20.49,20.5,20.48,20.5,7600.0
2006-04-07 13:30:00,20.5,20.5,20.47,20.48,30000.0,20.5,20.5,20.47,20.48,30000.0
2006-04-07 13:40:00,20.48,20.48,20.46,20.46,5200.0,20.48,20.48,20.46,20.46,5200.0
2006-04-07 13:50:00,20.47,20.47,20.45,20.45,4800.0,20.47,20.47,20.45,20.45,4800.0
2006-04-07 14:00:00,20.45,20.45,20.44,20.44,8000.0,20.45,20.45,20.44,20.44,8000.0
2006-04-07 14:10:00,20.44,20.44,20.42,20.43,8800.0,20.44,20.44,20.42,20.43,8800.0
2006-04-07 14:20:00,20.45,20.45,20.45,20.45,800.0,20.45,20.45,20.45,20.45,800.0
2006-04-07 14:30:00,20.44,20.44,20.42,20.42,8000.0,20.44,20.44,20.42,20.42,8000.0
2006-04-07 14:40:00,20.43,20.45,20.43,20.45,2000.0,20.43,20.45,20.43,20.45,2000.0
2006-04-07 14:50:00,20.45,20.45,20.43,20.44,11200.0,20.45,20.45,20.43,20.44,11200.0
2006-04-07 15:00:00,20.43,20.44,20.41,20.43,11200.0,20.43,20.44,20.41,20.43,11200.0
2006-04-07 15:10:00,20.43,20.43,20.39,20.39,12800.0,20.43,20.43,20.39,20.39,12800.0
2006-04-07 15:20:00,20.39,20.39,20.38,20.39,11600.0,20.39,20.39,20.38,20.39,11600.0
2006-04-07 15:30:00,20.4,20.4,20.32,20.34,54400.0,20.4,20.4,20.32,20.34,54400.0
2006-04-07 15:40:00,20.33,20.33,20.25,20.32,84400.0,20.33,20.33,20.25,20.32,84400.0
2006-04-07 15:50:00,20.3,20.32,20.26,20.26,57600.0,20.3,20.32,20.26,20.26,57600.0
2006-04-10 09:30:00,20.22,20.29,20.19,20.29,45200.0,20.22,20.29,20.19,20.29,45200.0
2006-04-10 09:40:00,20.25,20.25,20.16,20.16,6800.0,20.25,20.25,20.16,20.16,6800.0
2006-04-10 09:50:00,20.15,20.17,20.1,20.17,9600.0,20.15,20.17,20.1,20.17,9600.0
2006-04-10 10:00:00,20.21,20.21,20.18,20.18,1600.0,20.21,20.21,20.18,20.18,1600.0
2006-04-10 10:10:00,20.18,20.25,20.18,20.25,4000.0,20.18,20.25,20.18,20.25,4000.0
2006-04-10 10:20:00,20.25,20.3,20.24,20.26,8000.0,20.25,20.3,20.24,20.26,8000.0
2006-04-10 10:30:00,20.25,20.27,20.24,20.27,6000.0,20.25,20.27,20.24,20.27,6000.0
2006-04-10 10:40:00,20.27,20.27,20.25,20.26,35200.0,20.27,20.27,20.25,20.26,35200.0
2006-04-10 10:50:00,20.26,20.26,20.25,20.26,4400.0,20.26,20.26,20.25,20.26,4400.0
2006-04-10 11:00:00,20.26,20.26,20.25,20.26,3200.0,20.26,20.26,20.25,20.26,3200.0
2006-04-10 11:10:00,20.26,20.26,20.25,20.25,5600.0,20.26,20.26,20.25,20.25,5600.0
2006-04-10 11:20:00,20.26,20.26,20.24,20.25,2800.0,20.26,20.26,20.24,20.25,2800.0
2006-04-10 11:30:00,20.25,20.25,20.25,20.25,11600.0,20.25,20.25,20.25,20.25,11600.0
2006-04-10 11:40:00,20.25,20.28,20.25,20.27,22000.0,20.25,20.28,20.25,20.27,22000.0
2006-04-10 11:50:00,20.27,20.27,20.2,20.24,164000.0,20.27,20.27,20.2,20.24,164000.0
2006-04-10 12:00:00,20.25,20.26,20.25,20.26,5600.0,20.25,20.26,20.25,20.26,5600.0
2006-04-10 12:10:00,20.26,20.27,20.25,20.27,5200.0,20.26,20.27,20.25,20.27,5200.0
2006-04-10 12:20:00,20.25,20.26,20.25,20.26,6400.0,20.25,20.26,20.25,20.26,6400.0
2006-04-10 12:30:00,20.26,20.31,20.26,20.31,8400.0,20.26,20.31,20.26,20.31,8400.0
2006-04-10 12:40:00,20.31,20.33,20.31,20.31,3600.0,20.31,20.33,20.31,20.31,3600.0
2006-04-10 12:50:00,20.32,20.35,20.29,20.29,22000.0,20.32,20.35,20.29,20.29,22000.0
2006-04-10 13:00:00,20.29,20.3,20.29,20.29,2800.0,20.29,20.3,20.29,20.29,2800.0
2006-04-10 13:10:00,20.3,20.3,20.26,20.26,5600.0,20.3,20.3,20.26,20.26,5600.0
2006-04-10 13:20:00,20.25,20.25,20.22,20.22,6000.0,20.25,20.25,20.22,20.22,6000.0
2006-04-10 13:30:00,20.23,20.23,20.22,20.23,2800.0,20.23,20.23,20.22,20.23,2800.0
2006-04-10 13:40:00,20.23,20.25,20.23,20.23,7600.0,20.23,20.25,20.23,20.23,7600.0
2006-04-10 13:50:00,20.23,20.28,20.23,20.28,32000.0,20.23,20.28,20.23,20.28,32000.0
2006-04-10 14:00:00,20.26,20.27,20.26,20.26,15200.0,20.26,20.27,20.26,20.26,15200.0
2006-04-10 14:10:00,20.25,20.26,20.25,20.25,3200.0,20.25,20.26,20.25,20.25,3200.0
2006-04-10 14:20:00,20.27,20.29,20.26,20.29,4800.0,20.27,20.29,20.26,20.29,4800.0
2006-04-10 14:30:00,20.29,20.29,20.28,20.28,4000.0,20.29,20.29,20.28,20.28,4000.0
2006-04-10 14:40:00,20.29,20.3,20.2,20.23,10000.0,20.29,20.3,20.2,20.23,10000.0
2006-04-10 14:50:00,20.25,20.25,20.24,20.25,3600.0,20.25,20.25,20.24,20.25,3600.0
2006-04-10 15:00:00,20.25,20.27,20.23,20.23,19200.0,20.25,20.27,20.23,20.23,19200.0
2006-04-10 15:10:00,20.23,20.25,20.23,20.25,4800.0,20.23,20.25,20.23,20.25,4800.0
2006-04-10 15:20:00,20.25,20.25,20.25,20.25,7600.0,20.25,20.25,20.25,20.25,7600.0
2006-04-10 15:30:00,20.25,20.25,20.25,20.25,21200.0,20.25,20.25,20.25,20.25,21200.0
2006-04-10 15:40:00,20.25,20.25,20.25,20.25,10800.0,20.25,20.25,20.25,20.25,10800.0
2006-04-10 15:50:00,20.25,20.25,20.24,20.25,17600.0,20.25,20.25,20.24,20.25,17600.0
2006-04-11 09:30:00,20.24,20.29,20.23,20.27,16000.0,20.24,20.29,20.23,20.27,16000.0
2006-04-11 09:40:00,20.26,20.28,20.19,20.22,8400.0,20.26,20.28,20.19,20.22,8400.0
2006-04-11 09:50:00,20.21,20.24,20.21,20.24,1600.0,20.21,20.24,20.21,20.24,1600.0
2006-04-11 10:00:00,20.24,20.24,20.12,20.15,9600.0,20.24,20.24,20.12,20.15,9600.0
2006-04-11 10:10:00,20.16,20.16,20.11,20.12,4800.0,20.16,20.16,20.11,20.12,4800.0
2006-04-11 10:20:00,20.1,20.1,20.03,20.09,13200.0,20.1,20.1,20.03,20.09,13200.0
2006-04-11 10:30:00,20.08,20.08,20.04,20.06,1600.0,20.08,20.08,20.04,20.06,1600.0
2006-04-11 10:40:00,20.07,20.07,20.05,20.05,16800.0,20.07,20.07,20.05,20.05,16800.0
2006-04-11 10:50:00,20.05,20.11,20.03,20.1,10400.0,20.05,20.11,20.03,20.1,10400.0
2006-04-11 11:00:00,20.06,20.08,20.05,20.08,2400.0,20.06,20.08,20.05,20.08,2400.0
2006-04-11 11:10:00,20.05,20.05,20.03,20.03,5200.0,20.05,20.05,20.03,20.03,5200.0
2006-04-11 11:20:00,20.03,20.03,20.03,20.03,2000.0,20.03,20.03,20.03,20.03,2000.0
2006-04-11 11:30:00,20.04,20.08,20.02,20.08,16000.0,20.04,20.08,20.02,20.08,16000.0
2006-04-11 11:40:00,20.08,20.08,20.06,20.07,3600.0,20.08,20.08,20.06,20.07,3600.0
2006-04-11 11:50:00,20.07,20.08,20.07,20.08,2000.0,20.07,20.08,20.07,20.08,2000.0
2006-04-11 12:00:00,20.09,20.09,20.06,20.06,7200.0,20.09,20.09,20.06,20.06,7200.0
2006-04-11 12:10:00,20.08,20.08,20.07,20.08,5200.0,20.08,20.08,20.07,20.08,5200.0
2006-04-11 12:20:00,20.1,20.1,20.07,20.1,5600.0,20.1,20.1,20.07,20.1,5600.0
2006-04-11 12:30:00,20.07,20.08,20.07,20.08,3200.0,20.07,20.08,20.07,20.08,3200.0
2006-04-11 12:40:00,20.09,20.09,20.05,20.05,5200.0,20.09,20.09,20.05,20.05,5200.0
2006-04-11 12:50:00,20.06,20.06,20.05,20.05,4400.0,20.06,20.06,20.05,20.05,4400.0
2006-04-11 13:00:00,20.06,20.06,20.05,20.05,1600.0,20.06,20.06,20.05,20.05,1600.0
2006-04-11 13:10:00,20.06,20.06,20.05,20.05,3600.0,20.06,20.06,20.05,20.05,3600.0
2006-04-11 13:20:00,20.06,20.06,20.06,20.06,2000.0,20.06,20.06,20.06,20.06,2000.0
2006-04-11 13:30:00,20.11,20.13,20.11,20.13,1200.0,20.11,20.13,20.11,20.13,1200.0
2006-04-11 13:40:00,20.13,20.16,20.1,20.12,8400.0,20.13,20.16,20.1,20.12,8400.0
2006-04-11 13:50:00,20.12,20.12,20.12,20.12,400.0,20.12,20.12,20.12,20.12,400.0
2006-04-11 14:00:00,20.12,20.13,20.1,20.1,6000.0,20.12,20.13,20.1,20.1,6000.0
2006-04-11 14:10:00,20.11,20.11,20.11,20.11,4400.0,20.11,20.11,20.11,20.11,4400.0
2006-04-11 14:20:00,20.11,20.11,20.1,20.1,4400.0,20.11,20.11,20.1,20.1,4400.0
2006-04-11 14:30:00,20.1,20.1,20.1,20.1,4800.0,20.1,20.1,20.1,20.1,4800.0
2006-04-11 14:40:00,20.1,20.11,20.08,20.08,21600.0,20.1,20.11,20.08,20.08,21600.0
2006-04-11 14:50:00,20.09,20.09,20.06,20.08,6400.0,20.09,20.09,20.06,20.08,6400.0
2006-04-11 15:00:00,20.07,20.07,20.06,20.06,3200.0,20.07,20.07,20.06,20.06,3200.0
2006-04-11 15:10:00,20.07,20.07,20.06,20.06,1600.0,20.07,20.07,20.06,20.06,1600.0
2006-04-11 15:20:00,20.06,20.06,20.06,20.06,1200.0,20.06,20.06,20.06,20.06,1200.0
2006-04-11 15:30:00,20.06,20.06,20.06,20.06,10800.0,20.06,20.06,20.06,20.06,10800.0
2006-04-11 15:40:00,20.06,20.09,20.06,20.09,9200.0,20.06,20.09,20.06,20.09,9200.0
2006-04-11 15:50:00,20.08,20.19,20.08,20.11,46000.0,20.08,20.19,20.08,20.11,46000.0
2006-04-12 09:30:00,20.12,20.29,20.11,20.28,6000.0,20.12,20.29,20.11,20.28,6000.0
2006-04-12 09:40:00,20.23,20.28,20.23,20.26,4400.0,20.23,20.28,20.23,20.26,4400.0
2006-04-12 09:50:00,20.26,20.28,20.25,20.25,2000.0,20.26,20.28,20.25,20.25,2000.0
2006-04-12 10:00:00,20.27,20.27,20.25,20.25,3200.0,20.27,20.27,20.25,20.25,3200.0
2006-04-12 10:10:00,20.25,20.25,20.25,20.25,6000.0,20.25,20.25,20.25,20.25,6000.0
2006-04-12 10:20:00,20.25,20.25,20.25,20.25,4400.0,20.25,20.25,20.25,20.25,4400.0
2006-04-12 10:30:00,20.25,20.25,20.23,20.23,10800.0,20.25,20.25,20.23,20.23,10800.0
2006-04-12 10:40:00,20.22,20.23,20.18,20.18,5200.0,20.22,20.23,20.18,20.18,5200.0
2006-04-12 10:50:00,20.18,20.2,20.17,20.18,3600.0,20.18,20.2,20.17,20.18,3600.0
2006-04-12 11:00:00,20.18,20.18,20.17,20.17,8400.0,20.18,20.18,20.17,20.17,8400.0
2006-04-12 11:10:00,20.19,20.19,20.16,20.17,4400.0,20.19,20.19,20.16,20.17,4400.0
2006-04-12 11:20:00,20.17,20.18,20.16,20.16,5600.0,20.17,20.18,20.16,20.16,5600.0
2006-04-12 11:30:00,20.15,20.17,20.14,20.17,2800.0,20.15,20.17,20.14,20.17,2800.0
2006-04-12 11:40:00,20.15,20.15,20.13,20.14,10400.0,20.15,20.15,20.13,20.14,10400.0
2006-04-12 11:50:00,20.14,20.16,20.13,20.13,5600.0,20.14,20.16,20.13,20.13,5600.0
2006-04-12 12:00:00,20.13,20.15,20.13,20.15,800.0,20.13,20.15,20.13,20.15,800.0
2006-04-12 12:10:00,20.15,20.16,20.14,20.16,3200.0,20.15,20.16,20.14,20.16,3200.0
2006-04-12 12:20:00,20.16,20.16,20.14,20.14,4000.0,20.16,20.16,20.14,20.14,4000.0
2006-04-12 12:30:00,20.14,20.16,20.14,20.16,3200.0,20.14,20.16,20.14,20.16,3200.0
2006-04-12 12:40:00,20.14,20.16,20.14,20.16,8800.0,20.14,20.16,20.14,20.16,8800.0
2006-04-12 12:50:00,20.17,20.18,20.16,20.18,9600.0,20.17,20.18,20.16,20.18,9600.0
2006-04-12 13:00:00,20.18,20.2,20.18,20.18,6400.0,20.18,20.2,20.18,20.18,6400.0
2006-04-12 13:10:00,20.19,20.19,20.16,20.16,2800.0,20.19,20.19,20.16,20.16,2800.0
2006-04-12 13:20:00,20.18,20.2,20.17,20.17,7600.0,20.18,20.2,20.17,20.17,7600.0
2006-04-12 13:30:00,20.17,20.18,20.16,20.17,9200.0,20.17,20.18,20.16,20.17,9200.0
2006-04-12 13:40:00,20.16,20.19,20.16,20.18,12400.0,20.16,20.19,20.16,20.18,12400.0
2006-04-12 13:50:00,20.19,20.2,20.19,20.2,66000.0,20.19,20.2,20.19,20.2,66000.0
2006-04-12 14:00:00,20.2,20.22,20.19,20.22,3200.0,20.2,20.22,20.19,20.22,3200.0
2006-04-12 14:10:00,20.22,20.23,20.17,20.18,13600.0,20.22,20.23,20.17,20.18,13600.0
2006-04-12 14:20:00,20.18,20.2,20.18,20.18,18800.0,20.18,20.2,20.18,20.18,18800.0
2006-04-12 14:30:00,20.19,20.19,20.17,20.17,2400.0,20.19,20.19,20.17,20.17,2400.0
2006-04-12 14:40:00,20.18,20.19,20.17,20.17,5600.0,20.18,20.19,20.17,20.17,5600.0
2006-04-12 14:50:00,20.17,20.2,20.17,20.2,5600.0,20.17,20.2,20.17,20.2,5600.0
2006-04-12 15:00:00,20.18,20.2,20.17,20.2,7600.0,20.18,20.2,20.17,20.2,7600.0
2006-04-12 15:10:00,20.2,20.2,20.17,20.2,11200.0,20.2,20.2,20.17,20.2,11200.0
2006-04-12 15:20:00,20.2,20.21,20.2,20.2,6800.0,20.2,20.21,20.2,20.2,6800.0
2006-04-12 15:30:00,20.22,20.25,20.22,20.24,17200.0,20.22,20.25,20.22,20.24,17200.0
2006-04-12 15:40:00,20.24,20.25,20.24,20.25,26000.0,20.24,20.25,20.24,20.25,26000.0
2006-04-12 15:50:00,20.26,20.27,20.2,20.2,42800.0,20.26,20.27,20.2,20.2,42800.0
2006-04-13 09:30:00,20.28,20.28,20.17,20.18,5200.0,20.28,20.28,20.17,20.18,5200.0
2006-04-13 09:40:00,20.18,20.22,20.17,20.22,3600.0,20.18,20.22,20.17,20.22,3600.0
2006-04-13 09:50:00,20.28,20.28,20.21,20.21,1200.0,20.28,20.28,20.21,20.21,1200.0
2006-04-13 10:00:00,20.19,20.26,20.19,20.26,2800.0,20.19,20.26,20.19,20.26,2800.0
2006-04-13 10:10:00,20.26,20.27,20.24,20.26,2000.0,20.26,20.27,20.24,20.26,2000.0
2006-04-13 10:20:00,20.23,20.27,20.23,20.27,2800.0,20.23,20.27,20.23,20.27,2800.0
2006-04-13 10:30:00,20.25,20.28,20.24,20.28,6000.0,20.25,20.28,20.24,20.28,6000.0
2006-04-13 10:40:00,20.3,20.32,20.3,20.32,3200.0,20.3,20.32,20.3,20.32,3200.0
2006-04-13 10:50:00,20.29,20.33,20.29,20.33,2000.0,20.29,20.33,20.29,20.33,2000.0
2006-04-13 11:00:00,20.35,20.35,20.32,20.33,2400.0,20.35,20.35,20.32,20.33,2400.0
2006-04-13 11:10:00,20.38,20.44,20.36,20.43,5600.0,20.38,20.44,20.36,20.43,5600.0
2006-04-13 11:20:00,20.43,20.43,20.4,20.4,8000.0,20.43,20.43,20.4,20.4,8000.0
2006-04-13 11:30:00,20.4,20.42,20.39,20.42,5200.0,20.4,20.42,20.39,20.42,5200.0
2006-04-13 11:40:00,20.41,20.44,20.41,20.44,3600.0,20.41,20.44,20.41,20.44,3600.0
2006-04-13 11:50:00,20.45,20.47,20.44,20.44,9200.0,20.45,20.47,20.44,20.44,9200.0
2006-04-13 12:00:00,20.46,20.5,20.45,20.49,16000.0,20.46,20.5,20.45,20.49,16000.0
2006-04-13 12:10:00,20.49,20.54,20.49,20.51,5600.0,20.49,20.54,20.49,20.51,5600.0
2006-04-13 12:20:00,20.51,20.51,20.51,20.51,9200.0,20.51,20.51,20.51,20.51,9200.0
2006-04-13 12:30:00,20.51,20.51,20.51,20.51,8800.0,20.51,20.51,20.51,20.51,8800.0
2006-04-13 12:40:00,20.51,20.52,20.51,20.51,6400.0,20.51,20.52,20.51,20.51,6400.0
2006-04-13 12:50:00,20.51,20.51,20.51,20.51,800.0,20.51,20.51,20.51,20.51,800.0
2006-04-13 13:00:00,20.51,20.51,20.51,20.51,800.0,20.51,20.51,20.51,20.51,800.0
2006-04-13 13:10:00,20.51,20.53,20.51,20.52,5600.0,20.51,20.53,20.51,20.52,5600.0
2006-04-13 13:20:00,20.53,20.53,20.52,20.52,2400.0,20.53,20.53,20.52,20.52,2400.0
2006-04-13 13:30:00,20.53,20.54,20.52,20.54,17600.0,20.53,20.54,20.52,20.54,17600.0
2006-04-13 13:40:00,20.54,20.56,20.54,20.55,11600.0,20.54,20.56,20.54,20.55,11600.0
2006-04-13 13:50:00,20.54,20.56,20.5,20.56,16400.0,20.54,20.56,20.5,20.56,16400.0
2006-04-13 14:00:00,20.55,20.55,20.55,20.55,800.0,20.55,20.55,20.55,20.55,800.0
2006-04-13 14:10:00,20.54,20.56,20.54,20.55,11200.0,20.54,20.56,20.54,20.55,11200.0
2006-04-13 14:20:00,20.55,20.56,20.55,20.55,4400.0,20.55,20.56,20.55,20.55,4400.0
2006-04-13 14:30:00,20.57,20.57,20.56,20.56,3200.0,20.57,20.57,20.56,20.56,3200.0
2006-04-13 14:40:00,20.55,20.56,20.55,20.55,30400.0,20.55,20.56,20.55,20.55,30400.0
2006-04-13 14:50:00,20.56,20.56,20.49,20.5,15600.0,20.56,20.56,20.49,20.5,15600.0
2006-04-13 15:00:00,20.5,20.53,20.5,20.5,4400.0,20.5,20.53,20.5,20.5,4400.0
2006-04-13 15:10:00,20.5,20.51,20.5,20.5,5200.0,20.5,20.51,20.5,20.5,5200.0
2006-04-13 15:20:00,20.5,20.56,20.5,20.53,64000.0,20.5,20.56,20.5,20.53,64000.0
2006-04-13 15:30:00,20.54,20.54,20.5,20.5,13200.0,20.54,20.54,20.5,20.5,13200.0
2006-04-13 15:40:00,20.5,20.5,20.41,20.41,47600.0,20.5,20.5,20.41,20.41,47600.0
2006-04-13 15:50:00,20.43,20.53,20.42,20.52,49600.0,20.43,20.53,20.42,20.52,49600.0
2006-04-17 09:30:00,20.46,20.58,20.45,20.53,20000.0,20.46,20.58,20.45,20.53,20000.0
2006-04-17 09:40:00,20.53,20.54,20.53,20.54,2000.0,20.53,20.54,20.53,20.54,2000.0
2006-04-17 09:50:00,20.59,20.6,20.57,20.57,3200.0,20.59,20.6,20.57,20.57,3200.0
2006-04-17 10:00:00,20.56,20.57,20.55,20.56,2800.0,20.56,20.57,20.55,20.56,2800.0
2006-04-17 10:10:00,20.55,20.55,20.54,20.54,2800.0,20.55,20.55,20.54,20.54,2800.0
2006-04-17 10:20:00,20.55,20.57,20.55,20.57,5200.0,20.55,20.57,20.55,20.57,5200.0
2006-04-17 10:30:00,20.56,20.56,20.54,20.54,4800.0,20.56,20.56,20.54,20.54,4800.0
2006-04-17 10:40:00,20.52,20.53,20.52,20.53,1600.0,20.52,20.53,20.52,20.53,1600.0
2006-04-17 10:50:00,20.52,20.52,20.52,20.52,1200.0,20.52,20.52,20.52,20.52,1200.0
2006-04-17 11:00:00,20.53,20.53,20.52,20.52,2000.0,20.53,20.53,20.52,20.52,2000.0
2006-04-17 11:10:00,20.52,20.52,20.52,20.52,4800.0,20.52,20.52,20.52,20.52,4800.0
2006-04-17 11:20:00,20.52,20.52,20.5,20.5,4400.0,20.52,20.52,20.5,20.5,4400.0
2006-04-17 11:30:00,20.51,20.51,20.5,20.51,2400.0,20.51,20.51,20.5,20.51,2400.0
2006-04-17 11:40:00,20.53,20.54,20.53,20.53,2800.0,20.53,20.54,20.53,20.53,2800.0
2006-04-17 11:50:00,20.54,20.54,20.53,20.53,2400.0,20.54,20.54,20.53,20.53,2400.0
2006-04-17 12:00:00,20.53,20.53,20.53,20.53,1600.0,20.53,20.53,20.53,20.53,1600.0
2006-04-17 12:10:00,20.54,20.55,20.52,20.55,1600.0,20.54,20.55,20.52,20.55,1600.0
2006-04-17 12:20:00,20.53,20.55,20.53,20.55,2000.0,20.53,20.55,20.53,20.55,2000.0
2006-04-17 12:30:00,20.54,20.54,20.54,20.54,2800.0,20.54,20.54,20.54,20.54,2800.0
2006-04-17 12:40:00,20.54,20.54,20.54,20.54,2000.0,20.54,20.54,20.54,20.54,2000.0
2006-04-17 12:50:00,20.53,20.54,20.53,20.54,8400.0,20.53,20.54,20.53,20.54,8400.0
2006-04-17 13:00:00,20.54,20.54,20.54,20.54,400.0,20.54,20.54,20.54,20.54,400.0
2006-04-17 13:10:00,20.53,20.53,20.52,20.52,2400.0,20.53,20.53,20.52,20.52,2400.0
2006-04-17 13:20:00,20.53,20.53,20.52,20.52,2400.0,20.53,20.53,20.52,20.52,2400.0
2006-04-17 13:30:00,20.53,20.53,20.52,20.52,800.0,20.53,20.53,20.52,20.52,800.0
2006-04-17 13:40:00,20.52,20.52,20.48,20.48,4400.0,20.52,20.52,20.48,20.48,4400.0
2006-04-17 13:50:00,20.47,20.47,20.46,20.46,3600.0,20.47,20.47,20.46,20.46,3600.0
2006-04-17 14:00:00,20.45,20.45,20.44,20.44,3600.0,20.45,20.45,20.44,20.44,3600.0
2006-04-17 14:10:00,20.44,20.45,20.44,20.45,800.0,20.44,20.45,20.44,20.45,800.0
2006-04-17 14:20:00,20.44,20.44,20.44,20.44,2400.0,20.44,20.44,20.44,20.44,2400.0
2006-04-17 14:30:00,20.45,20.46,20.45,20.46,4400.0,20.45,20.46,20.45,20.46,4400.0
2006-04-17 14:40:00,20.45,20.47,20.45,20.47,7600.0,20.45,20.47,20.45,20.47,7600.0
2006-04-17 14:50:00,20.48,20.49,20.48,20.48,2800.0,20.48,20.49,20.48,20.48,2800.0
2006-04-17 15:00:00,20.49,20.49,20.48,20.49,4000.0,20.49,20.49,20.48,20.49,4000.0
2006-04-17 15:10:00,20.49,20.51,20.49,20.5,5600.0,20.49,20.51,20.49,20.5,5600.0
2006-04-17 15:20:00,20.5,20.52,20.5,20.52,10800.0,20.5,20.52,20.5,20.52,10800.0
2006-04-17 15:30:00,20.52,20.54,20.52,20.54,8800.0,20.52,20.54,20.52,20.54,8800.0
2006-04-17 15:40:00,20.54,20.56,20.54,20.55,12000.0,20.54,20.56,20.54,20.55,12000.0
2006-04-17 15:50:00,20.55,20.59,20.55,20.56,18000.0,20.55,20.59,20.55,20.56,18000.0
2006-04-18 09:30:00,20.57,20.64,20.57,20.61,5200.0,20.57,20.64,20.57,20.61,5200.0
2006-04-18 09:40:00,20.64,20.64,20.61,20.64,10000.0,20.64,20.64,20.61,20.64,10000.0
2006-04-18 09:50:00,20.64,20.64,20.63,20.63,1200.0,20.64,20.64,20.63,20.63,1200.0
2006-04-18 10:00:00,20.64,20.67,20.64,20.66,9600.0,20.64,20.67,20.64,20.66,9600.0
2006-04-18 10:10:00,20.66,20.67,20.65,20.65,2000.0,20.66,20.67,20.65,20.65,2000.0
2006-04-18 10:20:00,20.65,20.66,20.65,20.65,2000.0,20.65,20.66,20.65,20.65,2000.0
2006-04-18 10:30:00,20.67,20.67,20.65,20.65,1200.0,20.67,20.67,20.65,20.65,1200.0
2006-04-18 10:40:00,20.66,20.68,20.66,20.68,8800.0,20.66,20.68,20.66,20.68,8800.0
2006-04-18 10:50:00,20.67,20.69,20.67,20.68,3200.0,20.67,20.69,20.67,20.68,3200.0
2006-04-18 11:00:00,20.68,20.68,20.65,20.66,6000.0,20.68,20.68,20.65,20.66,6000.0
2006-04-18 11:10:00,20.66,20.67,20.65,20.67,8400.0,20.66,20.67,20.65,20.67,8400.0
2006-04-18 11:20:00,20.67,20.71,20.67,20.71,6800.0,20.67,20.71,20.67,20.71,6800.0
2006-04-18 11:30:00,20.71,20.75,20.71,20.73,12800.0,20.71,20.75,20.71,20.73,12800.0
2006-04-18 11:40:00,20.74,20.8,20.74,20.8,12400.0,20.74,20.8,20.74,20.8,12400.0
2006-04-18 11:50:00,20.79,20.8,20.75,20.75,3600.0,20.79,20.8,20.75,20.75,3600.0
2006-04-18 12:00:00,20.75,20.77,20.75,20.75,4000.0,20.75,20.77,20.75,20.75,4000.0
2006-04-18 12:10:00,20.75,20.76,20.71,20.71,10400.0,20.75,20.76,20.71,20.71,10400.0
2006-04-18 12:20:00,20.71,20.71,20.69,20.7,15200.0,20.71,20.71,20.69,20.7,15200.0
2006-04-18 12:30:00,20.69,20.74,20.69,20.74,2000.0,20.69,20.74,20.69,20.74,2000.0
2006-04-18 12:40:00,20.75,20.75,20.73,20.74,2800.0,20.75,20.75,20.73,20.74,2800.0
2006-04-18 12:50:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-04-18 13:00:00,20.74,20.75,20.73,20.73,2400.0,20.74,20.75,20.73,20.73,2400.0
2006-04-18 13:10:00,20.73,20.73,20.73,20.73,400.0,20.73,20.73,20.73,20.73,400.0
2006-04-18 13:20:00,20.74,20.74,20.73,20.74,1600.0,20.74,20.74,20.73,20.74,1600.0
2006-04-18 13:30:00,20.73,20.74,20.73,20.74,1200.0,20.73,20.74,20.73,20.74,1200.0
2006-04-18 13:40:00,20.74,20.74,20.71,20.71,1600.0,20.74,20.74,20.71,20.71,1600.0
2006-04-18 13:50:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-04-18 14:00:00,20.73,20.77,20.73,20.77,2000.0,20.73,20.77,20.73,20.77,2000.0
2006-04-18 14:10:00,20.79,20.8,20.78,20.79,3200.0,20.79,20.8,20.78,20.79,3200.0
2006-04-18 14:20:00,20.77,20.78,20.77,20.78,2000.0,20.77,20.78,20.77,20.78,2000.0
2006-04-18 14:30:00,20.79,20.81,20.78,20.78,4400.0,20.79,20.81,20.78,20.78,4400.0
2006-04-18 14:40:00,20.78,20.87,20.78,20.85,12400.0,20.78,20.87,20.78,20.85,12400.0
2006-04-18 14:50:00,20.86,20.92,20.86,20.92,14400.0,20.86,20.92,20.86,20.92,14400.0
2006-04-18 15:00:00,20.91,20.92,20.9,20.91,12800.0,20.91,20.92,20.9,20.91,12800.0
2006-04-18 15:10:00,20.91,20.98,20.9,20.98,23600.0,20.91,20.98,20.9,20.98,23600.0
2006-04-18 15:20:00,20.97,21.03,20.97,21.03,27200.0,20.97,21.03,20.97,21.03,27200.0
2006-04-18 15:30:00,21.01,21.01,20.95,20.95,23600.0,21.01,21.01,20.95,20.95,23600.0
2006-04-18 15:40:00,20.93,20.94,20.9,20.92,6000.0,20.93,20.94,20.9,20.92,6000.0
2006-04-18 15:50:00,20.89,20.96,20.89,20.95,26800.0,20.89,20.96,20.89,20.95,26800.0
2006-04-19 09:30:00,20.9,21.04,20.9,21.03,8800.0,20.9,21.04,20.9,21.03,8800.0
2006-04-19 09:40:00,21.04,21.06,21.03,21.03,7600.0,21.04,21.06,21.03,21.03,7600.0
2006-04-19 09:50:00,21.0,21.14,21.0,21.14,15600.0,21.0,21.14,21.0,21.14,15600.0
2006-04-19 10:00:00,21.11,21.13,21.04,21.04,24800.0,21.11,21.13,21.04,21.04,24800.0
2006-04-19 10:10:00,21.04,21.08,21.04,21.04,13600.0,21.04,21.08,21.04,21.04,13600.0
2006-04-19 10:20:00,21.04,21.04,21.0,21.02,9200.0,21.04,21.04,21.0,21.02,9200.0
2006-04-19 10:30:00,21.02,21.02,20.94,20.97,19600.0,21.02,21.02,20.94,20.97,19600.0
2006-04-19 10:40:00,20.97,20.99,20.97,20.97,6800.0,20.97,20.99,20.97,20.97,6800.0
2006-04-19 10:50:00,20.98,21.0,20.97,20.99,12000.0,20.98,21.0,20.97,20.99,12000.0
2006-04-19 11:00:00,20.96,20.99,20.96,20.98,2800.0,20.96,20.99,20.96,20.98,2800.0
2006-04-19 11:10:00,21.0,21.0,20.96,20.97,4000.0,21.0,21.0,20.96,20.97,4000.0
2006-04-19 11:20:00,20.97,21.0,20.97,21.0,2800.0,20.97,21.0,20.97,21.0,2800.0
2006-04-19 11:30:00,21.0,21.0,20.98,20.99,2400.0,21.0,21.0,20.98,20.99,2400.0
2006-04-19 11:40:00,21.0,21.0,20.98,21.0,14800.0,21.0,21.0,20.98,21.0,14800.0
2006-04-19 11:50:00,21.02,21.04,20.99,20.99,4400.0,21.02,21.04,20.99,20.99,4400.0
2006-04-19 12:00:00,21.02,21.02,20.99,20.99,1200.0,21.02,21.02,20.99,20.99,1200.0
2006-04-19 12:10:00,21.02,21.07,21.02,21.05,3200.0,21.02,21.07,21.02,21.05,3200.0
2006-04-19 12:20:00,21.04,21.04,21.04,21.04,800.0,21.04,21.04,21.04,21.04,800.0
2006-04-19 12:30:00,21.04,21.08,21.04,21.08,2000.0,21.04,21.08,21.04,21.08,2000.0
2006-04-19 12:40:00,21.09,21.11,21.07,21.11,4000.0,21.09,21.11,21.07,21.11,4000.0
2006-04-19 12:50:00,21.09,21.11,21.09,21.11,1200.0,21.09,21.11,21.09,21.11,1200.0
2006-04-19 13:00:00,21.04,21.05,21.02,21.04,4000.0,21.04,21.05,21.02,21.04,4000.0
2006-04-19 13:10:00,21.03,21.03,21.0,21.03,2000.0,21.03,21.03,21.0,21.03,2000.0
2006-04-19 13:20:00,21.01,21.01,20.96,20.96,3200.0,21.01,21.01,20.96,20.96,3200.0
2006-04-19 13:30:00,20.95,20.96,20.93,20.93,10400.0,20.95,20.96,20.93,20.93,10400.0
2006-04-19 13:40:00,20.95,20.99,20.93,20.97,12800.0,20.95,20.99,20.93,20.97,12800.0
2006-04-19 13:50:00,20.98,20.98,20.94,20.96,2800.0,20.98,20.98,20.94,20.96,2800.0
2006-04-19 14:00:00,20.96,20.99,20.96,20.98,3600.0,20.96,20.99,20.96,20.98,3600.0
2006-04-19 14:10:00,20.98,20.98,20.93,20.96,4400.0,20.98,20.98,20.93,20.96,4400.0
2006-04-19 14:20:00,20.98,21.02,20.97,20.98,12800.0,20.98,21.02,20.97,20.98,12800.0
2006-04-19 14:30:00,20.99,21.03,20.99,21.03,3600.0,20.99,21.03,20.99,21.03,3600.0
2006-04-19 14:40:00,21.03,21.06,21.01,21.06,6800.0,21.03,21.06,21.01,21.06,6800.0
2006-04-19 14:50:00,21.04,21.07,21.04,21.07,2000.0,21.04,21.07,21.04,21.07,2000.0
2006-04-19 15:00:00,21.06,21.06,21.04,21.05,2800.0,21.06,21.06,21.04,21.05,2800.0
2006-04-19 15:10:00,21.04,21.08,21.04,21.08,4000.0,21.04,21.08,21.04,21.08,4000.0
2006-04-19 15:20:00,21.09,21.11,21.09,21.11,10400.0,21.09,21.11,21.09,21.11,10400.0
2006-04-19 15:30:00,21.1,21.1,21.08,21.09,5200.0,21.1,21.1,21.08,21.09,5200.0
2006-04-19 15:40:00,21.09,21.1,21.08,21.1,26800.0,21.09,21.1,21.08,21.1,26800.0
2006-04-19 15:50:00,21.11,21.13,21.09,21.12,38800.0,21.11,21.13,21.09,21.12,38800.0
2006-04-20 09:30:00,21.09,21.2,21.05,21.05,4400.0,21.09,21.2,21.05,21.05,4400.0
2006-04-20 09:40:00,21.02,21.12,21.02,21.12,2000.0,21.02,21.12,21.02,21.12,2000.0
2006-04-20 09:50:00,21.1,21.12,21.1,21.12,800.0,21.1,21.12,21.1,21.12,800.0
2006-04-20 10:00:00,21.12,21.12,21.11,21.11,1200.0,21.12,21.12,21.11,21.11,1200.0
2006-04-20 10:10:00,21.11,21.15,21.11,21.15,1600.0,21.11,21.15,21.11,21.15,1600.0
2006-04-20 10:20:00,21.14,21.14,21.12,21.12,3200.0,21.14,21.14,21.12,21.12,3200.0
2006-04-20 10:30:00,21.12,21.12,21.1,21.1,2800.0,21.12,21.12,21.1,21.1,2800.0
2006-04-20 10:40:00,21.1,21.1,21.09,21.09,7200.0,21.1,21.1,21.09,21.09,7200.0
2006-04-20 10:50:00,21.09,21.1,21.05,21.05,11600.0,21.09,21.1,21.05,21.05,11600.0
2006-04-20 11:00:00,21.06,21.08,21.05,21.08,2800.0,21.06,21.08,21.05,21.08,2800.0
2006-04-20 11:10:00,21.05,21.08,20.98,20.98,16800.0,21.05,21.08,20.98,20.98,16800.0
2006-04-20 11:20:00,20.98,21.03,20.98,21.03,2000.0,20.98,21.03,20.98,21.03,2000.0
2006-04-20 11:30:00,21.0,21.08,20.98,20.99,8400.0,21.0,21.08,20.98,20.99,8400.0
2006-04-20 11:40:00,20.99,21.01,20.99,21.01,4400.0,20.99,21.01,20.99,21.01,4400.0
2006-04-20 11:50:00,21.0,21.04,21.0,21.04,1200.0,21.0,21.04,21.0,21.04,1200.0
2006-04-20 12:00:00,20.98,21.02,20.98,21.02,4800.0,20.98,21.02,20.98,21.02,4800.0
2006-04-20 12:10:00,21.02,21.02,21.02,21.02,400.0,21.02,21.02,21.02,21.02,400.0
2006-04-20 12:20:00,21.02,21.02,21.02,21.02,400.0,21.02,21.02,21.02,21.02,400.0
2006-04-20 12:30:00,20.99,20.99,20.98,20.98,2800.0,20.99,20.99,20.98,20.98,2800.0
2006-04-20 12:40:00,21.0,21.0,21.0,21.0,1200.0,21.0,21.0,21.0,21.0,1200.0
2006-04-20 12:50:00,21.0,21.0,20.98,20.98,5200.0,21.0,21.0,20.98,20.98,5200.0
2006-04-20 13:00:00,20.99,21.02,20.99,21.02,1200.0,20.99,21.02,20.99,21.02,1200.0
2006-04-20 13:10:00,21.03,21.04,21.03,21.04,2800.0,21.03,21.04,21.03,21.04,2800.0
2006-04-20 13:20:00,21.04,21.1,21.04,21.1,2800.0,21.04,21.1,21.04,21.1,2800.0
2006-04-20 13:30:00,21.11,21.11,21.1,21.1,800.0,21.11,21.11,21.1,21.1,800.0
2006-04-20 13:40:00,21.09,21.12,21.09,21.1,1600.0,21.09,21.12,21.09,21.1,1600.0
2006-04-20 13:50:00,21.1,21.1,21.1,21.1,400.0,21.1,21.1,21.1,21.1,400.0
2006-04-20 14:00:00,21.12,21.12,21.12,21.12,1600.0,21.12,21.12,21.12,21.12,1600.0
2006-04-20 14:10:00,21.09,21.11,21.09,21.11,800.0,21.09,21.11,21.09,21.11,800.0
2006-04-20 14:20:00,21.12,21.12,21.1,21.1,3600.0,21.12,21.12,21.1,21.1,3600.0
2006-04-20 14:30:00,21.12,21.12,21.12,21.12,400.0,21.12,21.12,21.12,21.12,400.0
2006-04-20 14:40:00,21.12,21.12,21.11,21.12,2000.0,21.12,21.12,21.11,21.12,2000.0
2006-04-20 14:50:00,21.12,21.12,21.12,21.12,800.0,21.12,21.12,21.12,21.12,800.0
2006-04-20 15:00:00,21.12,21.12,21.12,21.12,0.0,21.12,21.12,21.12,21.12,0.0
2006-04-20 15:10:00,21.1,21.12,21.1,21.12,3200.0,21.1,21.12,21.1,21.12,3200.0
2006-04-20 15:20:00,21.15,21.17,21.15,21.17,9600.0,21.15,21.17,21.15,21.17,9600.0
2006-04-20 15:30:00,21.16,21.18,21.16,21.17,8400.0,21.16,21.18,21.16,21.17,8400.0
2006-04-20 15:40:00,21.17,21.22,21.16,21.2,39200.0,21.17,21.22,21.16,21.2,39200.0
2006-04-20 15:50:00,21.2,21.26,21.2,21.26,56800.0,21.2,21.26,21.2,21.26,56800.0
2006-04-21 09:30:00,21.26,21.27,21.23,21.23,5600.0,21.26,21.27,21.23,21.23,5600.0
2006-04-21 09:40:00,21.23,21.23,21.23,21.23,800.0,21.23,21.23,21.23,21.23,800.0
2006-04-21 09:50:00,21.22,21.23,21.22,21.22,10400.0,21.22,21.23,21.22,21.22,10400.0
2006-04-21 10:00:00,21.22,21.29,21.22,21.29,8400.0,21.22,21.29,21.22,21.29,8400.0
2006-04-21 10:10:00,21.29,21.29,21.25,21.25,3600.0,21.29,21.29,21.25,21.25,3600.0
2006-04-21 10:20:00,21.27,21.27,21.23,21.24,4000.0,21.27,21.27,21.23,21.24,4000.0
2006-04-21 10:30:00,21.24,21.27,21.24,21.26,5200.0,21.24,21.27,21.24,21.26,5200.0
2006-04-21 10:40:00,21.28,21.29,21.28,21.28,3200.0,21.28,21.29,21.28,21.28,3200.0
2006-04-21 10:50:00,21.27,21.29,21.27,21.29,2400.0,21.27,21.29,21.27,21.29,2400.0
2006-04-21 11:00:00,21.27,21.27,21.27,21.27,800.0,21.27,21.27,21.27,21.27,800.0
2006-04-21 11:10:00,21.29,21.34,21.29,21.31,8000.0,21.29,21.34,21.29,21.31,8000.0
2006-04-21 11:20:00,21.33,21.34,21.33,21.34,3200.0,21.33,21.34,21.33,21.34,3200.0
2006-04-21 11:30:00,21.33,21.33,21.3,21.3,12400.0,21.33,21.33,21.3,21.3,12400.0
2006-04-21 11:40:00,21.32,21.34,21.31,21.34,1600.0,21.32,21.34,21.31,21.34,1600.0
2006-04-21 11:50:00,21.33,21.33,21.33,21.33,400.0,21.33,21.33,21.33,21.33,400.0
2006-04-21 12:00:00,21.32,21.32,21.3,21.3,1200.0,21.32,21.32,21.3,21.3,1200.0
2006-04-21 12:10:00,21.32,21.33,21.31,21.31,4000.0,21.32,21.33,21.31,21.31,4000.0
2006-04-21 12:20:00,21.32,21.32,21.32,21.32,800.0,21.32,21.32,21.32,21.32,800.0
2006-04-21 12:30:00,21.32,21.32,21.31,21.31,3600.0,21.32,21.32,21.31,21.31,3600.0
2006-04-21 12:40:00,21.32,21.32,21.3,21.3,9200.0,21.32,21.32,21.3,21.3,9200.0
2006-04-21 12:50:00,21.31,21.31,21.3,21.3,800.0,21.31,21.31,21.3,21.3,800.0
2006-04-21 13:00:00,21.3,21.3,21.27,21.27,5200.0,21.3,21.3,21.27,21.27,5200.0
2006-04-21 13:10:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2006-04-21 13:20:00,21.28,21.29,21.27,21.29,2400.0,21.28,21.29,21.27,21.29,2400.0
2006-04-21 13:30:00,21.32,21.32,21.3,21.3,800.0,21.32,21.32,21.3,21.3,800.0
2006-04-21 13:40:00,21.27,21.27,21.27,21.27,400.0,21.27,21.27,21.27,21.27,400.0
2006-04-21 13:50:00,21.29,21.29,21.29,21.29,1600.0,21.29,21.29,21.29,21.29,1600.0
2006-04-21 14:00:00,21.28,21.28,21.25,21.25,6800.0,21.28,21.28,21.25,21.25,6800.0
2006-04-21 14:10:00,21.24,21.25,21.24,21.25,2800.0,21.24,21.25,21.24,21.25,2800.0
2006-04-21 14:20:00,21.25,21.27,21.24,21.26,13200.0,21.25,21.27,21.24,21.26,13200.0
2006-04-21 14:30:00,21.26,21.26,21.24,21.24,24000.0,21.26,21.26,21.24,21.24,24000.0
2006-04-21 14:40:00,21.24,21.24,21.24,21.24,6000.0,21.24,21.24,21.24,21.24,6000.0
2006-04-21 14:50:00,21.25,21.25,21.23,21.23,21600.0,21.25,21.25,21.23,21.23,21600.0
2006-04-21 15:00:00,21.23,21.23,21.18,21.18,12000.0,21.23,21.23,21.18,21.18,12000.0
2006-04-21 15:10:00,21.18,21.22,21.18,21.22,1600.0,21.18,21.22,21.18,21.22,1600.0
2006-04-21 15:20:00,21.23,21.24,21.23,21.24,2400.0,21.23,21.24,21.23,21.24,2400.0
2006-04-21 15:30:00,21.24,21.28,21.24,21.28,6000.0,21.24,21.28,21.24,21.28,6000.0
2006-04-21 15:40:00,21.27,21.31,21.27,21.29,12800.0,21.27,21.31,21.27,21.29,12800.0
2006-04-21 15:50:00,21.29,21.34,21.27,21.29,12400.0,21.29,21.34,21.27,21.29,12400.0
2006-04-24 09:30:00,21.34,21.34,21.27,21.32,10800.0,21.34,21.34,21.27,21.32,10800.0
2006-04-24 09:40:00,21.28,21.29,21.28,21.29,2000.0,21.28,21.29,21.28,21.29,2000.0
2006-04-24 09:50:00,21.27,21.28,21.23,21.23,4800.0,21.27,21.28,21.23,21.23,4800.0
2006-04-24 10:00:00,21.23,21.26,21.2,21.23,5600.0,21.23,21.26,21.2,21.23,5600.0
2006-04-24 10:10:00,21.24,21.25,21.23,21.25,2400.0,21.24,21.25,21.23,21.25,2400.0
2006-04-24 10:20:00,21.25,21.26,21.24,21.26,24000.0,21.25,21.26,21.24,21.26,24000.0
2006-04-24 10:30:00,21.25,21.26,21.25,21.26,800.0,21.25,21.26,21.25,21.26,800.0
2006-04-24 10:40:00,21.27,21.27,21.27,21.27,1600.0,21.27,21.27,21.27,21.27,1600.0
2006-04-24 10:50:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2006-04-24 11:00:00,21.26,21.26,21.25,21.26,1200.0,21.26,21.26,21.25,21.26,1200.0
2006-04-24 11:10:00,21.25,21.25,21.24,21.25,1600.0,21.25,21.25,21.24,21.25,1600.0
2006-04-24 11:20:00,21.24,21.24,21.24,21.24,12400.0,21.24,21.24,21.24,21.24,12400.0
2006-04-24 11:30:00,21.23,21.27,21.23,21.27,2400.0,21.23,21.27,21.23,21.27,2400.0
2006-04-24 11:40:00,21.26,21.27,21.26,21.27,800.0,21.26,21.27,21.26,21.27,800.0
2006-04-24 11:50:00,21.25,21.28,21.25,21.28,4400.0,21.25,21.28,21.25,21.28,4400.0
2006-04-24 12:00:00,21.27,21.3,21.27,21.29,1600.0,21.27,21.3,21.27,21.29,1600.0
2006-04-24 12:10:00,21.3,21.36,21.3,21.33,4800.0,21.3,21.36,21.3,21.33,4800.0
2006-04-24 12:20:00,21.34,21.43,21.34,21.4,8400.0,21.34,21.43,21.34,21.4,8400.0
2006-04-24 12:30:00,21.41,21.47,21.41,21.47,6000.0,21.41,21.47,21.41,21.47,6000.0
2006-04-24 12:40:00,21.45,21.45,21.41,21.42,4000.0,21.45,21.45,21.41,21.42,4000.0
2006-04-24 12:50:00,21.43,21.44,21.42,21.44,15200.0,21.43,21.44,21.42,21.44,15200.0
2006-04-24 13:00:00,21.44,21.47,21.44,21.45,13200.0,21.44,21.47,21.44,21.45,13200.0
2006-04-24 13:10:00,21.43,21.44,21.42,21.42,4000.0,21.43,21.44,21.42,21.42,4000.0
2006-04-24 13:20:00,21.41,21.41,21.41,21.41,400.0,21.41,21.41,21.41,21.41,400.0
2006-04-24 13:30:00,21.41,21.41,21.37,21.37,25200.0,21.41,21.41,21.37,21.37,25200.0
2006-04-24 13:40:00,21.37,21.42,21.37,21.42,12800.0,21.37,21.42,21.37,21.42,12800.0
2006-04-24 13:50:00,21.41,21.41,21.39,21.39,3200.0,21.41,21.41,21.39,21.39,3200.0
2006-04-24 14:00:00,21.39,21.45,21.39,21.45,3200.0,21.39,21.45,21.39,21.45,3200.0
2006-04-24 14:10:00,21.44,21.47,21.42,21.47,5600.0,21.44,21.47,21.42,21.47,5600.0
2006-04-24 14:20:00,21.45,21.47,21.42,21.42,14800.0,21.45,21.47,21.42,21.42,14800.0
2006-04-24 14:30:00,21.41,21.42,21.41,21.42,4000.0,21.41,21.42,21.41,21.42,4000.0
2006-04-24 14:40:00,21.41,21.42,21.36,21.36,7200.0,21.41,21.42,21.36,21.36,7200.0
2006-04-24 14:50:00,21.36,21.4,21.36,21.4,18400.0,21.36,21.4,21.36,21.4,18400.0
2006-04-24 15:00:00,21.4,21.4,21.33,21.34,12000.0,21.4,21.4,21.33,21.34,12000.0
2006-04-24 15:10:00,21.34,21.36,21.33,21.34,27200.0,21.34,21.36,21.33,21.34,27200.0
2006-04-24 15:20:00,21.35,21.38,21.35,21.38,5200.0,21.35,21.38,21.35,21.38,5200.0
2006-04-24 15:30:00,21.38,21.38,21.35,21.37,8000.0,21.38,21.38,21.35,21.37,8000.0
2006-04-24 15:40:00,21.38,21.38,21.35,21.35,8000.0,21.38,21.38,21.35,21.35,8000.0
2006-04-24 15:50:00,21.37,21.38,21.36,21.38,23200.0,21.37,21.38,21.36,21.38,23200.0
2006-04-25 09:30:00,21.35,21.35,21.25,21.26,5200.0,21.35,21.35,21.25,21.26,5200.0
2006-04-25 09:40:00,21.27,21.29,21.25,21.29,5200.0,21.27,21.29,21.25,21.29,5200.0
2006-04-25 09:50:00,21.29,21.29,21.24,21.24,18800.0,21.29,21.29,21.24,21.24,18800.0
2006-04-25 10:00:00,21.24,21.24,21.19,21.2,22800.0,21.24,21.24,21.19,21.2,22800.0
2006-04-25 10:10:00,21.15,21.15,21.11,21.11,7600.0,21.15,21.15,21.11,21.11,7600.0
2006-04-25 10:20:00,21.11,21.15,21.11,21.14,15200.0,21.11,21.15,21.11,21.14,15200.0
2006-04-25 10:30:00,21.13,21.17,21.13,21.17,8000.0,21.13,21.17,21.13,21.17,8000.0
2006-04-25 10:40:00,21.17,21.18,21.17,21.18,4800.0,21.17,21.18,21.17,21.18,4800.0
2006-04-25 10:50:00,21.17,21.18,21.13,21.15,16000.0,21.17,21.18,21.13,21.15,16000.0
2006-04-25 11:00:00,21.15,21.15,21.12,21.13,5600.0,21.15,21.15,21.12,21.13,5600.0
2006-04-25 11:10:00,21.11,21.12,21.09,21.1,14800.0,21.11,21.12,21.09,21.1,14800.0
2006-04-25 11:20:00,21.1,21.1,21.08,21.08,3600.0,21.1,21.1,21.08,21.08,3600.0
2006-04-25 11:30:00,21.11,21.11,21.11,21.11,1200.0,21.11,21.11,21.11,21.11,1200.0
2006-04-25 11:40:00,21.08,21.09,21.08,21.09,2400.0,21.08,21.09,21.08,21.09,2400.0
2006-04-25 11:50:00,21.08,21.09,21.08,21.08,1600.0,21.08,21.09,21.08,21.08,1600.0
2006-04-25 12:00:00,21.09,21.09,21.09,21.09,1600.0,21.09,21.09,21.09,21.09,1600.0
2006-04-25 12:10:00,21.09,21.09,21.08,21.08,800.0,21.09,21.09,21.08,21.08,800.0
2006-04-25 12:20:00,21.08,21.08,21.03,21.04,7600.0,21.08,21.08,21.03,21.04,7600.0
2006-04-25 12:30:00,21.04,21.09,21.04,21.09,5200.0,21.04,21.09,21.04,21.09,5200.0
2006-04-25 12:40:00,21.06,21.08,21.06,21.08,2400.0,21.06,21.08,21.06,21.08,2400.0
2006-04-25 12:50:00,21.08,21.09,21.05,21.07,2400.0,21.08,21.09,21.05,21.07,2400.0
2006-04-25 13:00:00,21.09,21.09,21.07,21.09,1600.0,21.09,21.09,21.07,21.09,1600.0
2006-04-25 13:10:00,21.09,21.09,21.07,21.07,2400.0,21.09,21.09,21.07,21.07,2400.0
2006-04-25 13:20:00,21.08,21.09,21.06,21.07,12800.0,21.08,21.09,21.06,21.07,12800.0
2006-04-25 13:30:00,21.06,21.07,21.06,21.07,800.0,21.06,21.07,21.06,21.07,800.0
2006-04-25 13:40:00,21.07,21.07,21.05,21.05,4000.0,21.07,21.07,21.05,21.05,4000.0
2006-04-25 13:50:00,21.06,21.06,21.06,21.06,800.0,21.06,21.06,21.06,21.06,800.0
2006-04-25 14:00:00,21.09,21.09,21.09,21.09,3200.0,21.09,21.09,21.09,21.09,3200.0
2006-04-25 14:10:00,21.09,21.09,21.08,21.08,5600.0,21.09,21.09,21.08,21.08,5600.0
2006-04-25 14:20:00,21.08,21.09,21.05,21.06,11600.0,21.08,21.09,21.05,21.06,11600.0
2006-04-25 14:30:00,21.08,21.08,21.04,21.05,20000.0,21.08,21.08,21.04,21.05,20000.0
2006-04-25 14:40:00,21.04,21.04,20.99,21.01,22400.0,21.04,21.04,20.99,21.01,22400.0
2006-04-25 14:50:00,21.06,21.07,21.02,21.03,5600.0,21.06,21.07,21.02,21.03,5600.0
2006-04-25 15:00:00,21.06,21.06,21.0,21.0,6400.0,21.06,21.06,21.0,21.0,6400.0
2006-04-25 15:10:00,21.04,21.08,21.03,21.08,11200.0,21.04,21.08,21.03,21.08,11200.0
2006-04-25 15:20:00,21.08,21.09,21.08,21.09,7600.0,21.08,21.09,21.08,21.09,7600.0
2006-04-25 15:30:00,21.09,21.09,21.07,21.09,26000.0,21.09,21.09,21.07,21.09,26000.0
2006-04-25 15:40:00,21.09,21.1,21.07,21.09,20000.0,21.09,21.1,21.07,21.09,20000.0
2006-04-25 15:50:00,21.09,21.09,21.06,21.07,32000.0,21.09,21.09,21.06,21.07,32000.0
2006-04-26 09:30:00,20.99,21.04,20.98,21.0,5200.0,20.99,21.04,20.98,21.0,5200.0
2006-04-26 09:40:00,20.98,20.98,20.98,20.98,1600.0,20.98,20.98,20.98,20.98,1600.0
2006-04-26 09:50:00,21.01,21.03,21.0,21.03,4800.0,21.01,21.03,21.0,21.03,4800.0
2006-04-26 10:00:00,21.03,21.04,20.98,21.0,15200.0,21.03,21.04,20.98,21.0,15200.0
2006-04-26 10:10:00,21.01,21.02,20.99,21.01,17600.0,21.01,21.02,20.99,21.01,17600.0
2006-04-26 10:20:00,21.0,21.07,21.0,21.07,4800.0,21.0,21.07,21.0,21.07,4800.0
2006-04-26 10:30:00,21.08,21.08,20.98,20.99,9600.0,21.08,21.08,20.98,20.99,9600.0
2006-04-26 10:40:00,21.0,21.0,20.99,20.99,6400.0,21.0,21.0,20.99,20.99,6400.0
2006-04-26 10:50:00,20.98,20.98,20.95,20.95,1200.0,20.98,20.98,20.95,20.95,1200.0
2006-04-26 11:00:00,20.95,21.05,20.93,21.02,9200.0,20.95,21.05,20.93,21.02,9200.0
2006-04-26 11:10:00,21.02,21.04,20.99,20.99,11600.0,21.02,21.04,20.99,20.99,11600.0
2006-04-26 11:20:00,20.97,21.05,20.97,20.99,10000.0,20.97,21.05,20.97,20.99,10000.0
2006-04-26 11:30:00,21.0,21.04,21.0,21.04,1600.0,21.0,21.04,21.0,21.04,1600.0
2006-04-26 11:40:00,21.03,21.08,21.03,21.05,10800.0,21.03,21.08,21.03,21.05,10800.0
2006-04-26 11:50:00,21.04,21.04,21.0,21.0,10800.0,21.04,21.04,21.0,21.0,10800.0
2006-04-26 12:00:00,21.01,21.03,21.01,21.03,3600.0,21.01,21.03,21.01,21.03,3600.0
2006-04-26 12:10:00,21.03,21.04,21.01,21.01,2800.0,21.03,21.04,21.01,21.01,2800.0
2006-04-26 12:20:00,21.01,21.01,20.96,21.0,7200.0,21.01,21.01,20.96,21.0,7200.0
2006-04-26 12:30:00,20.98,20.99,20.85,20.88,42000.0,20.98,20.99,20.85,20.88,42000.0
2006-04-26 12:40:00,20.88,20.89,20.87,20.89,15200.0,20.88,20.89,20.87,20.89,15200.0
2006-04-26 12:50:00,20.87,20.88,20.87,20.88,13600.0,20.87,20.88,20.87,20.88,13600.0
2006-04-26 13:00:00,20.87,20.88,20.86,20.88,9200.0,20.87,20.88,20.86,20.88,9200.0
2006-04-26 13:10:00,20.88,20.89,20.87,20.87,14800.0,20.88,20.89,20.87,20.87,14800.0
2006-04-26 13:20:00,20.87,20.87,20.85,20.85,15600.0,20.87,20.87,20.85,20.85,15600.0
2006-04-26 13:30:00,20.86,20.87,20.85,20.85,12800.0,20.86,20.87,20.85,20.85,12800.0
2006-04-26 13:40:00,20.86,20.87,20.85,20.87,6000.0,20.86,20.87,20.85,20.87,6000.0
2006-04-26 13:50:00,20.86,20.87,20.86,20.87,4400.0,20.86,20.87,20.86,20.87,4400.0
2006-04-26 14:00:00,20.87,20.9,20.85,20.9,7200.0,20.87,20.9,20.85,20.9,7200.0
2006-04-26 14:10:00,20.91,20.91,20.87,20.88,7600.0,20.91,20.91,20.87,20.88,7600.0
2006-04-26 14:20:00,20.88,20.89,20.87,20.89,20400.0,20.88,20.89,20.87,20.89,20400.0
2006-04-26 14:30:00,20.89,20.91,20.83,20.84,23600.0,20.89,20.91,20.83,20.84,23600.0
2006-04-26 14:40:00,20.85,20.89,20.85,20.89,9200.0,20.85,20.89,20.85,20.89,9200.0
2006-04-26 14:50:00,20.88,20.88,20.81,20.81,17200.0,20.88,20.88,20.81,20.81,17200.0
2006-04-26 15:00:00,20.86,20.86,20.81,20.81,9200.0,20.86,20.86,20.81,20.81,9200.0
2006-04-26 15:10:00,20.81,20.83,20.74,20.74,21600.0,20.81,20.83,20.74,20.74,21600.0
2006-04-26 15:20:00,20.75,20.77,20.74,20.75,10800.0,20.75,20.77,20.74,20.75,10800.0
2006-04-26 15:30:00,20.75,20.79,20.74,20.79,10000.0,20.75,20.79,20.74,20.79,10000.0
2006-04-26 15:40:00,20.79,20.8,20.78,20.79,8400.0,20.79,20.8,20.78,20.79,8400.0
2006-04-26 15:50:00,20.79,20.79,20.6,20.64,58800.0,20.79,20.79,20.6,20.64,58800.0
2006-04-27 09:30:00,20.64,20.64,20.55,20.55,17200.0,20.64,20.64,20.55,20.55,17200.0
2006-04-27 09:40:00,20.55,20.55,20.4,20.49,28400.0,20.55,20.55,20.4,20.49,28400.0
2006-04-27 09:50:00,20.56,20.57,20.52,20.55,7600.0,20.56,20.57,20.52,20.55,7600.0
2006-04-27 10:00:00,20.55,20.63,20.54,20.63,24800.0,20.55,20.63,20.54,20.63,24800.0
2006-04-27 10:10:00,20.67,20.72,20.66,20.67,16800.0,20.67,20.72,20.66,20.67,16800.0
2006-04-27 10:20:00,20.65,20.65,20.6,20.63,8000.0,20.65,20.65,20.6,20.63,8000.0
2006-04-27 10:30:00,20.62,20.62,20.56,20.61,36400.0,20.62,20.62,20.56,20.61,36400.0
2006-04-27 10:40:00,20.63,20.63,20.61,20.62,4400.0,20.63,20.63,20.61,20.62,4400.0
2006-04-27 10:50:00,20.65,20.74,20.65,20.74,9200.0,20.65,20.74,20.65,20.74,9200.0
2006-04-27 11:00:00,20.74,20.77,20.74,20.75,6800.0,20.74,20.77,20.74,20.75,6800.0
2006-04-27 11:10:00,20.75,20.81,20.75,20.81,2400.0,20.75,20.81,20.75,20.81,2400.0
2006-04-27 11:20:00,20.8,20.85,20.8,20.85,6000.0,20.8,20.85,20.8,20.85,6000.0
2006-04-27 11:30:00,20.85,20.86,20.78,20.78,5200.0,20.85,20.86,20.78,20.78,5200.0
2006-04-27 11:40:00,20.8,20.8,20.78,20.78,3600.0,20.8,20.8,20.78,20.78,3600.0
2006-04-27 11:50:00,20.79,20.8,20.76,20.78,22400.0,20.79,20.8,20.76,20.78,22400.0
2006-04-27 12:00:00,20.76,20.79,20.76,20.79,1600.0,20.76,20.79,20.76,20.79,1600.0
2006-04-27 12:10:00,20.78,20.8,20.78,20.8,7600.0,20.78,20.8,20.78,20.8,7600.0
2006-04-27 12:20:00,20.8,20.8,20.79,20.79,2800.0,20.8,20.8,20.79,20.79,2800.0
2006-04-27 12:30:00,20.8,20.83,20.8,20.82,4000.0,20.8,20.83,20.8,20.82,4000.0
2006-04-27 12:40:00,20.82,20.82,20.8,20.8,2800.0,20.82,20.82,20.8,20.8,2800.0
2006-04-27 12:50:00,20.82,20.82,20.82,20.82,1200.0,20.82,20.82,20.82,20.82,1200.0
2006-04-27 13:00:00,20.81,20.83,20.81,20.83,2000.0,20.81,20.83,20.81,20.83,2000.0
2006-04-27 13:10:00,20.83,20.83,20.79,20.79,6400.0,20.83,20.83,20.79,20.79,6400.0
2006-04-27 13:20:00,20.81,20.81,20.79,20.79,23200.0,20.81,20.81,20.79,20.79,23200.0
2006-04-27 13:30:00,20.79,20.79,20.77,20.77,800.0,20.79,20.79,20.77,20.77,800.0
2006-04-27 13:40:00,20.78,20.81,20.78,20.8,4000.0,20.78,20.81,20.78,20.8,4000.0
2006-04-27 13:50:00,20.8,20.83,20.79,20.83,10400.0,20.8,20.83,20.79,20.83,10400.0
2006-04-27 14:00:00,20.84,20.86,20.84,20.86,2800.0,20.84,20.86,20.84,20.86,2800.0
2006-04-27 14:10:00,20.85,20.88,20.83,20.85,36400.0,20.85,20.88,20.83,20.85,36400.0
2006-04-27 14:20:00,20.85,20.85,20.84,20.85,24000.0,20.85,20.85,20.84,20.85,24000.0
2006-04-27 14:30:00,20.85,20.85,20.85,20.85,800.0,20.85,20.85,20.85,20.85,800.0
2006-04-27 14:40:00,20.85,20.86,20.85,20.86,2800.0,20.85,20.86,20.85,20.86,2800.0
2006-04-27 14:50:00,20.86,20.86,20.85,20.85,24400.0,20.86,20.86,20.85,20.85,24400.0
2006-04-27 15:00:00,20.85,20.85,20.85,20.85,1600.0,20.85,20.85,20.85,20.85,1600.0
2006-04-27 15:10:00,20.85,20.85,20.78,20.8,9200.0,20.85,20.85,20.78,20.8,9200.0
2006-04-27 15:20:00,20.8,20.86,20.8,20.85,12400.0,20.8,20.86,20.8,20.85,12400.0
2006-04-27 15:30:00,20.86,20.87,20.84,20.85,18800.0,20.86,20.87,20.84,20.85,18800.0
2006-04-27 15:40:00,20.85,20.85,20.84,20.85,16800.0,20.85,20.85,20.84,20.85,16800.0
2006-04-27 15:50:00,20.85,20.85,20.81,20.84,32000.0,20.85,20.85,20.81,20.84,32000.0
2006-04-28 09:30:00,20.08,20.48,20.0,20.36,88800.0,20.08,20.48,20.0,20.36,88800.0
2006-04-28 09:40:00,20.29,20.29,20.07,20.08,35200.0,20.29,20.29,20.07,20.08,35200.0
2006-04-28 09:50:00,20.09,20.24,20.08,20.23,37200.0,20.09,20.24,20.08,20.23,37200.0
2006-04-28 10:00:00,20.24,20.34,20.24,20.3,23200.0,20.24,20.34,20.24,20.3,23200.0
2006-04-28 10:10:00,20.3,20.31,20.18,20.21,15200.0,20.3,20.31,20.18,20.21,15200.0
2006-04-28 10:20:00,20.18,20.25,20.11,20.12,24800.0,20.18,20.25,20.11,20.12,24800.0
2006-04-28 10:30:00,20.11,20.22,20.11,20.19,17200.0,20.11,20.22,20.11,20.19,17200.0
2006-04-28 10:40:00,20.19,20.21,20.14,20.21,39200.0,20.19,20.21,20.14,20.21,39200.0
2006-04-28 10:50:00,20.17,20.54,20.15,20.5,37200.0,20.17,20.54,20.15,20.5,37200.0
2006-04-28 11:00:00,20.5,20.59,20.5,20.58,32000.0,20.5,20.59,20.5,20.58,32000.0
2006-04-28 11:10:00,20.6,20.6,20.4,20.4,16800.0,20.6,20.6,20.4,20.4,16800.0
2006-04-28 11:20:00,20.4,20.4,20.25,20.26,22400.0,20.4,20.4,20.25,20.26,22400.0
2006-04-28 11:30:00,20.28,20.42,20.28,20.37,16400.0,20.28,20.42,20.28,20.37,16400.0
2006-04-28 11:40:00,20.36,20.38,20.34,20.34,10000.0,20.36,20.38,20.34,20.34,10000.0
2006-04-28 11:50:00,20.34,20.43,20.34,20.43,7600.0,20.34,20.43,20.34,20.43,7600.0
2006-04-28 12:00:00,20.47,20.49,20.42,20.43,11600.0,20.47,20.49,20.42,20.43,11600.0
2006-04-28 12:10:00,20.42,20.42,20.42,20.42,400.0,20.42,20.42,20.42,20.42,400.0
2006-04-28 12:20:00,20.42,20.43,20.42,20.42,6000.0,20.42,20.43,20.42,20.42,6000.0
2006-04-28 12:30:00,20.42,20.49,20.42,20.49,6800.0,20.42,20.49,20.42,20.49,6800.0
2006-04-28 12:40:00,20.47,20.48,20.47,20.47,6000.0,20.47,20.48,20.47,20.47,6000.0
2006-04-28 12:50:00,20.44,20.51,20.44,20.5,5600.0,20.44,20.51,20.44,20.5,5600.0
2006-04-28 13:00:00,20.5,20.5,20.49,20.49,4000.0,20.5,20.5,20.49,20.49,4000.0
2006-04-28 13:10:00,20.49,20.56,20.49,20.53,10400.0,20.49,20.56,20.49,20.53,10400.0
2006-04-28 13:20:00,20.54,20.54,20.54,20.54,3600.0,20.54,20.54,20.54,20.54,3600.0
2006-04-28 13:30:00,20.58,20.63,20.57,20.61,10400.0,20.58,20.63,20.57,20.61,10400.0
2006-04-28 13:40:00,20.59,20.69,20.59,20.67,21600.0,20.59,20.69,20.59,20.67,21600.0
2006-04-28 13:50:00,20.65,20.65,20.64,20.65,5600.0,20.65,20.65,20.64,20.65,5600.0
2006-04-28 14:00:00,20.63,20.65,20.63,20.65,4000.0,20.63,20.65,20.63,20.65,4000.0
2006-04-28 14:10:00,20.65,20.7,20.65,20.67,7600.0,20.65,20.7,20.65,20.67,7600.0
2006-04-28 14:20:00,20.68,20.68,20.63,20.67,28000.0,20.68,20.68,20.63,20.67,28000.0
2006-04-28 14:30:00,20.67,20.71,20.65,20.65,10000.0,20.67,20.71,20.65,20.65,10000.0
2006-04-28 14:40:00,20.65,20.68,20.65,20.68,7200.0,20.65,20.68,20.65,20.68,7200.0
2006-04-28 14:50:00,20.68,20.7,20.68,20.7,6800.0,20.68,20.7,20.68,20.7,6800.0
2006-04-28 15:00:00,20.7,20.75,20.7,20.74,13200.0,20.7,20.75,20.7,20.74,13200.0
2006-04-28 15:10:00,20.74,20.74,20.72,20.73,24400.0,20.74,20.74,20.72,20.73,24400.0
2006-04-28 15:20:00,20.74,20.75,20.74,20.75,12800.0,20.74,20.75,20.74,20.75,12800.0
2006-04-28 15:30:00,20.74,20.75,20.72,20.75,39600.0,20.74,20.75,20.72,20.75,39600.0
2006-04-28 15:40:00,20.75,20.76,20.73,20.74,54000.0,20.75,20.76,20.73,20.74,54000.0
2006-04-28 15:50:00,20.74,20.8,20.74,20.8,54000.0,20.74,20.8,20.74,20.8,54000.0
2006-05-01 09:30:00,20.68,20.72,20.6,20.69,43200.0,20.68,20.72,20.6,20.69,43200.0
2006-05-01 09:40:00,20.7,20.79,20.7,20.77,6400.0,20.7,20.79,20.7,20.77,6400.0
2006-05-01 09:50:00,20.71,20.77,20.71,20.72,12800.0,20.71,20.77,20.71,20.72,12800.0
2006-05-01 10:00:00,20.71,20.75,20.71,20.72,32800.0,20.71,20.75,20.71,20.72,32800.0
2006-05-01 10:10:00,20.72,20.72,20.71,20.71,2800.0,20.72,20.72,20.71,20.71,2800.0
2006-05-01 10:20:00,20.7,20.72,20.6,20.62,6800.0,20.7,20.72,20.6,20.62,6800.0
2006-05-01 10:30:00,20.61,20.72,20.59,20.62,12400.0,20.61,20.72,20.59,20.62,12400.0
2006-05-01 10:40:00,20.61,20.62,20.6,20.62,20800.0,20.61,20.62,20.6,20.62,20800.0
2006-05-01 10:50:00,20.61,20.64,20.61,20.63,12000.0,20.61,20.64,20.61,20.63,12000.0
2006-05-01 11:00:00,20.63,20.65,20.63,20.63,10400.0,20.63,20.65,20.63,20.63,10400.0
2006-05-01 11:10:00,20.61,20.61,20.59,20.6,14400.0,20.61,20.61,20.59,20.6,14400.0
2006-05-01 11:20:00,20.59,20.59,20.51,20.54,15200.0,20.59,20.59,20.51,20.54,15200.0
2006-05-01 11:30:00,20.56,20.56,20.53,20.54,10400.0,20.56,20.56,20.53,20.54,10400.0
2006-05-01 11:40:00,20.54,20.56,20.52,20.54,11200.0,20.54,20.56,20.52,20.54,11200.0
2006-05-01 11:50:00,20.54,20.63,20.5,20.55,13600.0,20.54,20.63,20.5,20.55,13600.0
2006-05-01 12:00:00,20.56,20.61,20.56,20.61,14800.0,20.56,20.61,20.56,20.61,14800.0
2006-05-01 12:10:00,20.61,20.61,20.58,20.59,13200.0,20.61,20.61,20.58,20.59,13200.0
2006-05-01 12:20:00,20.58,20.58,20.49,20.49,21200.0,20.58,20.58,20.49,20.49,21200.0
2006-05-01 12:30:00,20.49,20.56,20.45,20.51,27200.0,20.49,20.56,20.45,20.51,27200.0
2006-05-01 12:40:00,20.53,20.56,20.52,20.55,4800.0,20.53,20.56,20.52,20.55,4800.0
2006-05-01 12:50:00,20.56,20.56,20.56,20.56,3200.0,20.56,20.56,20.56,20.56,3200.0
2006-05-01 13:00:00,20.56,20.56,20.55,20.56,6800.0,20.56,20.56,20.55,20.56,6800.0
2006-05-01 13:10:00,20.56,20.56,20.55,20.56,4800.0,20.56,20.56,20.55,20.56,4800.0
2006-05-01 13:20:00,20.56,20.56,20.56,20.56,3200.0,20.56,20.56,20.56,20.56,3200.0
2006-05-01 13:30:00,20.56,20.61,20.56,20.61,18400.0,20.56,20.61,20.56,20.61,18400.0
2006-05-01 13:40:00,20.63,20.69,20.62,20.68,9200.0,20.63,20.69,20.62,20.68,9200.0
2006-05-01 13:50:00,20.68,20.68,20.6,20.63,14000.0,20.68,20.68,20.6,20.63,14000.0
2006-05-01 14:00:00,20.66,20.7,20.66,20.67,7600.0,20.66,20.7,20.66,20.67,7600.0
2006-05-01 14:10:00,20.7,20.73,20.7,20.72,8000.0,20.7,20.73,20.7,20.72,8000.0
2006-05-01 14:20:00,20.7,20.7,20.64,20.7,20000.0,20.7,20.7,20.64,20.7,20000.0
2006-05-01 14:30:00,20.7,20.75,20.7,20.72,10800.0,20.7,20.75,20.7,20.72,10800.0
2006-05-01 14:40:00,20.71,20.75,20.71,20.72,9600.0,20.71,20.75,20.71,20.72,9600.0
2006-05-01 14:50:00,20.71,20.72,20.66,20.66,18000.0,20.71,20.72,20.66,20.66,18000.0
2006-05-01 15:00:00,20.66,20.66,20.61,20.65,27200.0,20.66,20.66,20.61,20.65,27200.0
2006-05-01 15:10:00,20.63,20.68,20.63,20.63,12400.0,20.63,20.68,20.63,20.63,12400.0
2006-05-01 15:20:00,20.6,20.64,20.51,20.52,12800.0,20.6,20.64,20.51,20.52,12800.0
2006-05-01 15:30:00,20.53,20.53,20.4,20.42,33200.0,20.53,20.53,20.4,20.42,33200.0
2006-05-01 15:40:00,20.42,20.49,20.42,20.45,35600.0,20.42,20.49,20.42,20.45,35600.0
2006-05-01 15:50:00,20.45,20.46,20.42,20.42,30400.0,20.45,20.46,20.42,20.42,30400.0
2006-05-02 09:30:00,20.49,20.49,20.33,20.39,8800.0,20.49,20.49,20.33,20.39,8800.0
2006-05-02 09:40:00,20.36,20.39,20.36,20.36,6800.0,20.36,20.39,20.36,20.36,6800.0
2006-05-02 09:50:00,20.36,20.36,20.36,20.36,10000.0,20.36,20.36,20.36,20.36,10000.0
2006-05-02 10:00:00,20.36,20.36,20.36,20.36,10400.0,20.36,20.36,20.36,20.36,10400.0
2006-05-02 10:10:00,20.36,20.38,20.36,20.36,13200.0,20.36,20.38,20.36,20.36,13200.0
2006-05-02 10:20:00,20.36,20.44,20.29,20.34,22400.0,20.36,20.44,20.29,20.34,22400.0
2006-05-02 10:30:00,20.36,20.41,20.36,20.36,3200.0,20.36,20.41,20.36,20.36,3200.0
2006-05-02 10:40:00,20.36,20.36,20.25,20.26,19200.0,20.36,20.36,20.25,20.26,19200.0
2006-05-02 10:50:00,20.28,20.31,20.25,20.25,4000.0,20.28,20.31,20.25,20.25,4000.0
2006-05-02 11:00:00,20.26,20.26,20.24,20.25,19600.0,20.26,20.26,20.24,20.25,19600.0
2006-05-02 11:10:00,20.25,20.26,20.24,20.26,17600.0,20.25,20.26,20.24,20.26,17600.0
2006-05-02 11:20:00,20.25,20.26,20.24,20.24,3600.0,20.25,20.26,20.24,20.24,3600.0
2006-05-02 11:30:00,20.25,20.25,20.24,20.25,2800.0,20.25,20.25,20.24,20.25,2800.0
2006-05-02 11:40:00,20.25,20.27,20.24,20.26,6800.0,20.25,20.27,20.24,20.26,6800.0
2006-05-02 11:50:00,20.26,20.27,20.24,20.24,4400.0,20.26,20.27,20.24,20.24,4400.0
2006-05-02 12:00:00,20.24,20.25,20.24,20.25,5600.0,20.24,20.25,20.24,20.25,5600.0
2006-05-02 12:10:00,20.24,20.24,20.22,20.22,9200.0,20.24,20.24,20.22,20.22,9200.0
2006-05-02 12:20:00,20.23,20.23,20.2,20.21,8800.0,20.23,20.23,20.2,20.21,8800.0
2006-05-02 12:30:00,20.21,20.24,20.21,20.24,10400.0,20.21,20.24,20.21,20.24,10400.0
2006-05-02 12:40:00,20.24,20.24,20.21,20.22,4400.0,20.24,20.24,20.21,20.22,4400.0
2006-05-02 12:50:00,20.21,20.23,20.21,20.21,9600.0,20.21,20.23,20.21,20.21,9600.0
2006-05-02 13:00:00,20.19,20.2,20.19,20.2,4400.0,20.19,20.2,20.19,20.2,4400.0
2006-05-02 13:10:00,20.21,20.21,20.17,20.17,10000.0,20.21,20.21,20.17,20.17,10000.0
2006-05-02 13:20:00,20.17,20.17,20.14,20.14,4400.0,20.17,20.17,20.14,20.14,4400.0
2006-05-02 13:30:00,20.13,20.14,20.11,20.11,29200.0,20.13,20.14,20.11,20.11,29200.0
2006-05-02 13:40:00,20.13,20.15,20.11,20.15,8400.0,20.13,20.15,20.11,20.15,8400.0
2006-05-02 13:50:00,20.15,20.22,20.15,20.18,16000.0,20.15,20.22,20.15,20.18,16000.0
2006-05-02 14:00:00,20.2,20.2,20.17,20.18,7600.0,20.2,20.2,20.17,20.18,7600.0
2006-05-02 14:10:00,20.17,20.17,20.17,20.17,4800.0,20.17,20.17,20.17,20.17,4800.0
2006-05-02 14:20:00,20.17,20.23,20.17,20.19,11200.0,20.17,20.23,20.17,20.19,11200.0
2006-05-02 14:30:00,20.17,20.19,20.17,20.17,11200.0,20.17,20.19,20.17,20.17,11200.0
2006-05-02 14:40:00,20.16,20.17,20.16,20.16,4400.0,20.16,20.17,20.16,20.16,4400.0
2006-05-02 14:50:00,20.16,20.16,20.15,20.15,8000.0,20.16,20.16,20.15,20.15,8000.0
2006-05-02 15:00:00,20.15,20.2,20.15,20.17,21600.0,20.15,20.2,20.15,20.17,21600.0
2006-05-02 15:10:00,20.16,20.17,20.16,20.16,6400.0,20.16,20.17,20.16,20.16,6400.0
2006-05-02 15:20:00,20.16,20.17,20.09,20.1,57600.0,20.16,20.17,20.09,20.1,57600.0
2006-05-02 15:30:00,20.11,20.14,20.11,20.14,15600.0,20.11,20.14,20.11,20.14,15600.0
2006-05-02 15:40:00,20.15,20.23,20.15,20.23,35600.0,20.15,20.23,20.15,20.23,35600.0
2006-05-02 15:50:00,20.23,20.23,20.08,20.09,52000.0,20.23,20.23,20.08,20.09,52000.0
2006-05-03 09:30:00,20.04,20.08,20.04,20.06,28000.0,20.04,20.08,20.04,20.06,28000.0
2006-05-03 09:40:00,20.07,20.14,20.04,20.09,37600.0,20.07,20.14,20.04,20.09,37600.0
2006-05-03 09:50:00,20.11,20.11,20.05,20.05,11600.0,20.11,20.11,20.05,20.05,11600.0
2006-05-03 10:00:00,20.05,20.11,20.05,20.09,40400.0,20.05,20.11,20.05,20.09,40400.0
2006-05-03 10:10:00,20.09,20.11,20.08,20.11,9600.0,20.09,20.11,20.08,20.11,9600.0
2006-05-03 10:20:00,20.11,20.11,20.1,20.11,48400.0,20.11,20.11,20.1,20.11,48400.0
2006-05-03 10:30:00,20.11,20.12,20.1,20.12,21200.0,20.11,20.12,20.1,20.12,21200.0
2006-05-03 10:40:00,20.12,20.13,20.06,20.07,32800.0,20.12,20.13,20.06,20.07,32800.0
2006-05-03 10:50:00,20.06,20.07,19.83,19.88,100800.0,20.06,20.07,19.83,19.88,100800.0
2006-05-03 11:00:00,19.88,20.0,19.88,19.99,56000.0,19.88,20.0,19.88,19.99,56000.0
2006-05-03 11:10:00,19.99,20.08,19.99,20.06,34400.0,19.99,20.08,19.99,20.06,34400.0
2006-05-03 11:20:00,20.06,20.08,20.06,20.08,16400.0,20.06,20.08,20.06,20.08,16400.0
2006-05-03 11:30:00,20.07,20.08,20.07,20.08,16000.0,20.07,20.08,20.07,20.08,16000.0
2006-05-03 11:40:00,20.08,20.1,20.07,20.1,16400.0,20.08,20.1,20.07,20.1,16400.0
2006-05-03 11:50:00,20.1,20.11,20.08,20.09,17200.0,20.1,20.11,20.08,20.09,17200.0
2006-05-03 12:00:00,20.09,20.09,19.93,19.95,47600.0,20.09,20.09,19.93,19.95,47600.0
2006-05-03 12:10:00,19.95,19.95,19.95,19.95,2800.0,19.95,19.95,19.95,19.95,2800.0
2006-05-03 12:20:00,19.95,19.95,19.94,19.95,24400.0,19.95,19.95,19.94,19.95,24400.0
2006-05-03 12:30:00,19.94,19.95,19.94,19.94,12800.0,19.94,19.95,19.94,19.94,12800.0
2006-05-03 12:40:00,19.95,20.0,19.94,20.0,8800.0,19.95,20.0,19.94,20.0,8800.0
2006-05-03 12:50:00,19.99,20.0,19.98,20.0,14800.0,19.99,20.0,19.98,20.0,14800.0
2006-05-03 13:00:00,20.0,20.0,20.0,20.0,14400.0,20.0,20.0,20.0,20.0,14400.0
2006-05-03 13:10:00,20.0,20.0,20.0,20.0,6000.0,20.0,20.0,20.0,20.0,6000.0
2006-05-03 13:20:00,20.0,20.0,20.0,20.0,6000.0,20.0,20.0,20.0,20.0,6000.0
2006-05-03 13:30:00,20.0,20.0,20.0,20.0,18800.0,20.0,20.0,20.0,20.0,18800.0
2006-05-03 13:40:00,20.0,20.0,19.93,19.93,26400.0,20.0,20.0,19.93,19.93,26400.0
2006-05-03 13:50:00,19.93,19.93,19.88,19.9,25600.0,19.93,19.93,19.88,19.9,25600.0
2006-05-03 14:00:00,19.89,19.95,19.89,19.92,55200.0,19.89,19.95,19.89,19.92,55200.0
2006-05-03 14:10:00,19.93,19.94,19.92,19.93,20800.0,19.93,19.94,19.92,19.93,20800.0
2006-05-03 14:20:00,19.92,19.93,19.85,19.85,36800.0,19.92,19.93,19.85,19.85,36800.0
2006-05-03 14:30:00,19.86,19.88,19.86,19.88,15200.0,19.86,19.88,19.86,19.88,15200.0
2006-05-03 14:40:00,19.88,19.95,19.88,19.93,30400.0,19.88,19.95,19.88,19.93,30400.0
2006-05-03 14:50:00,19.94,19.94,19.89,19.89,24800.0,19.94,19.94,19.89,19.89,24800.0
2006-05-03 15:00:00,19.89,19.89,19.87,19.88,20400.0,19.89,19.89,19.87,19.88,20400.0
2006-05-03 15:10:00,19.88,19.88,19.84,19.85,20400.0,19.88,19.88,19.84,19.85,20400.0
2006-05-03 15:20:00,19.85,19.94,19.81,19.81,48800.0,19.85,19.94,19.81,19.81,48800.0
2006-05-03 15:30:00,19.82,19.82,19.77,19.78,75600.0,19.82,19.82,19.77,19.78,75600.0
2006-05-03 15:40:00,19.79,19.81,19.78,19.8,32400.0,19.79,19.81,19.78,19.8,32400.0
2006-05-03 15:50:00,19.8,19.8,19.77,19.77,91600.0,19.8,19.8,19.77,19.77,91600.0
2006-05-04 09:30:00,19.78,19.78,19.63,19.68,42400.0,19.78,19.78,19.63,19.68,42400.0
2006-05-04 09:40:00,19.68,19.7,19.68,19.68,15200.0,19.68,19.7,19.68,19.68,15200.0
2006-05-04 09:50:00,19.68,19.77,19.68,19.71,22000.0,19.68,19.77,19.68,19.71,22000.0
2006-05-04 10:00:00,19.71,19.8,19.71,19.75,22000.0,19.71,19.8,19.71,19.75,22000.0
2006-05-04 10:10:00,19.75,19.75,19.73,19.74,13200.0,19.75,19.75,19.73,19.74,13200.0
2006-05-04 10:20:00,19.74,19.75,19.74,19.75,12000.0,19.74,19.75,19.74,19.75,12000.0
2006-05-04 10:30:00,19.75,19.75,19.71,19.73,12800.0,19.75,19.75,19.71,19.73,12800.0
2006-05-04 10:40:00,19.71,19.71,19.71,19.71,5200.0,19.71,19.71,19.71,19.71,5200.0
2006-05-04 10:50:00,19.71,19.73,19.71,19.73,9200.0,19.71,19.73,19.71,19.73,9200.0
2006-05-04 11:00:00,19.73,19.75,19.72,19.75,7200.0,19.73,19.75,19.72,19.75,7200.0
2006-05-04 11:10:00,19.75,19.75,19.71,19.73,9600.0,19.75,19.75,19.71,19.73,9600.0
2006-05-04 11:20:00,19.75,19.75,19.71,19.71,24400.0,19.75,19.75,19.71,19.71,24400.0
2006-05-04 11:30:00,19.71,19.73,19.62,19.65,26800.0,19.71,19.73,19.62,19.65,26800.0
2006-05-04 11:40:00,19.65,19.7,19.65,19.67,10000.0,19.65,19.7,19.65,19.67,10000.0
2006-05-04 11:50:00,19.67,19.68,19.67,19.67,4800.0,19.67,19.68,19.67,19.67,4800.0
2006-05-04 12:00:00,19.67,19.71,19.67,19.71,9200.0,19.67,19.71,19.67,19.71,9200.0
2006-05-04 12:10:00,19.72,19.72,19.64,19.65,21600.0,19.72,19.72,19.64,19.65,21600.0
2006-05-04 12:20:00,19.63,19.68,19.63,19.68,16000.0,19.63,19.68,19.63,19.68,16000.0
2006-05-04 12:30:00,19.67,19.67,19.66,19.66,9600.0,19.67,19.67,19.66,19.66,9600.0
2006-05-04 12:40:00,19.66,19.68,19.66,19.67,14400.0,19.66,19.68,19.66,19.67,14400.0
2006-05-04 12:50:00,19.67,19.67,19.66,19.67,8800.0,19.67,19.67,19.66,19.67,8800.0
2006-05-04 13:00:00,19.67,19.69,19.67,19.68,10400.0,19.67,19.69,19.67,19.68,10400.0
2006-05-04 13:10:00,19.68,19.69,19.68,19.69,12800.0,19.68,19.69,19.68,19.69,12800.0
2006-05-04 13:20:00,19.7,19.7,19.68,19.68,33200.0,19.7,19.7,19.68,19.68,33200.0
2006-05-04 13:30:00,19.68,19.69,19.67,19.68,28000.0,19.68,19.69,19.67,19.68,28000.0
2006-05-04 13:40:00,19.68,19.69,19.68,19.69,26000.0,19.68,19.69,19.68,19.69,26000.0
2006-05-04 13:50:00,19.7,19.74,19.69,19.7,27200.0,19.7,19.74,19.69,19.7,27200.0
2006-05-04 14:00:00,19.7,19.75,19.69,19.74,10000.0,19.7,19.75,19.69,19.74,10000.0
2006-05-04 14:10:00,19.74,19.82,19.74,19.8,38000.0,19.74,19.82,19.74,19.8,38000.0
2006-05-04 14:20:00,19.82,19.83,19.78,19.81,20800.0,19.82,19.83,19.78,19.81,20800.0
2006-05-04 14:30:00,19.81,19.81,19.79,19.8,14000.0,19.81,19.81,19.79,19.8,14000.0
2006-05-04 14:40:00,19.81,19.81,19.79,19.8,20400.0,19.81,19.81,19.79,19.8,20400.0
2006-05-04 14:50:00,19.8,19.8,19.78,19.78,8000.0,19.8,19.8,19.78,19.78,8000.0
2006-05-04 15:00:00,19.79,19.79,19.79,19.79,10800.0,19.79,19.79,19.79,19.79,10800.0
2006-05-04 15:10:00,19.79,19.79,19.79,19.79,20800.0,19.79,19.79,19.79,19.79,20800.0
2006-05-04 15:20:00,19.79,19.79,19.72,19.75,39200.0,19.79,19.79,19.72,19.75,39200.0
2006-05-04 15:30:00,19.76,19.8,19.74,19.8,24000.0,19.76,19.8,19.74,19.8,24000.0
2006-05-04 15:40:00,19.8,19.81,19.7,19.72,48800.0,19.8,19.81,19.7,19.72,48800.0
2006-05-04 15:50:00,19.72,19.72,19.65,19.66,68400.0,19.72,19.72,19.65,19.66,68400.0
2006-05-05 09:30:00,19.69,19.73,19.65,19.71,12400.0,19.69,19.73,19.65,19.71,12400.0
2006-05-05 09:40:00,19.7,19.71,19.69,19.71,8000.0,19.7,19.71,19.69,19.71,8000.0
2006-05-05 09:50:00,19.73,19.74,19.7,19.74,3600.0,19.73,19.74,19.7,19.74,3600.0
2006-05-05 10:00:00,19.73,19.74,19.69,19.69,2800.0,19.73,19.74,19.69,19.69,2800.0
2006-05-05 10:10:00,19.7,19.74,19.7,19.71,12400.0,19.7,19.74,19.7,19.71,12400.0
2006-05-05 10:20:00,19.71,19.71,19.67,19.68,7200.0,19.71,19.71,19.67,19.68,7200.0
2006-05-05 10:30:00,19.67,19.69,19.67,19.69,34400.0,19.67,19.69,19.67,19.69,34400.0
2006-05-05 10:40:00,19.68,19.69,19.68,19.68,5600.0,19.68,19.69,19.68,19.68,5600.0
2006-05-05 10:50:00,19.68,19.71,19.68,19.7,11200.0,19.68,19.71,19.68,19.7,11200.0
2006-05-05 11:00:00,19.7,19.72,19.7,19.71,8400.0,19.7,19.72,19.7,19.71,8400.0
2006-05-05 11:10:00,19.71,19.72,19.71,19.72,9200.0,19.71,19.72,19.71,19.72,9200.0
2006-05-05 11:20:00,19.72,19.73,19.72,19.73,11600.0,19.72,19.73,19.72,19.73,11600.0
2006-05-05 11:30:00,19.73,19.75,19.72,19.74,32800.0,19.73,19.75,19.72,19.74,32800.0
2006-05-05 11:40:00,19.73,19.74,19.73,19.74,13200.0,19.73,19.74,19.73,19.74,13200.0
2006-05-05 11:50:00,19.73,19.74,19.72,19.74,10800.0,19.73,19.74,19.72,19.74,10800.0
2006-05-05 12:00:00,19.73,19.76,19.72,19.75,13200.0,19.73,19.76,19.72,19.75,13200.0
2006-05-05 12:10:00,19.76,19.76,19.74,19.75,11200.0,19.76,19.76,19.74,19.75,11200.0
2006-05-05 12:20:00,19.75,19.76,19.74,19.75,4800.0,19.75,19.76,19.74,19.75,4800.0
2006-05-05 12:30:00,19.75,19.76,19.75,19.75,6800.0,19.75,19.76,19.75,19.75,6800.0
2006-05-05 12:40:00,19.75,19.75,19.72,19.72,6800.0,19.75,19.75,19.72,19.72,6800.0
2006-05-05 12:50:00,19.73,19.75,19.72,19.73,6800.0,19.73,19.75,19.72,19.73,6800.0
2006-05-05 13:00:00,19.74,19.75,19.73,19.73,8000.0,19.74,19.75,19.73,19.73,8000.0
2006-05-05 13:10:00,19.74,19.75,19.73,19.73,6000.0,19.74,19.75,19.73,19.73,6000.0
2006-05-05 13:20:00,19.73,19.75,19.73,19.74,13600.0,19.73,19.75,19.73,19.74,13600.0
2006-05-05 13:30:00,19.73,19.75,19.73,19.75,20800.0,19.73,19.75,19.73,19.75,20800.0
2006-05-05 13:40:00,19.76,19.76,19.74,19.74,10000.0,19.76,19.76,19.74,19.74,10000.0
2006-05-05 13:50:00,19.74,19.75,19.72,19.72,11200.0,19.74,19.75,19.72,19.72,11200.0
2006-05-05 14:00:00,19.73,19.73,19.69,19.7,15200.0,19.73,19.73,19.69,19.7,15200.0
2006-05-05 14:10:00,19.7,19.7,19.7,19.7,13600.0,19.7,19.7,19.7,19.7,13600.0
2006-05-05 14:20:00,19.69,19.7,19.69,19.7,21600.0,19.69,19.7,19.69,19.7,21600.0
2006-05-05 14:30:00,19.7,19.7,19.69,19.69,11200.0,19.7,19.7,19.69,19.69,11200.0
2006-05-05 14:40:00,19.7,19.72,19.7,19.71,20400.0,19.7,19.72,19.7,19.71,20400.0
2006-05-05 14:50:00,19.71,19.72,19.7,19.72,7600.0,19.71,19.72,19.7,19.72,7600.0
2006-05-05 15:00:00,19.72,19.72,19.71,19.71,22400.0,19.72,19.72,19.71,19.71,22400.0
2006-05-05 15:10:00,19.71,19.73,19.71,19.73,23200.0,19.71,19.73,19.71,19.73,23200.0
2006-05-05 15:20:00,19.73,19.73,19.72,19.72,9200.0,19.73,19.73,19.72,19.72,9200.0
2006-05-05 15:30:00,19.73,19.75,19.73,19.74,19200.0,19.73,19.75,19.73,19.74,19200.0
2006-05-05 15:40:00,19.76,19.76,19.73,19.75,34400.0,19.76,19.76,19.73,19.75,34400.0
2006-05-05 15:50:00,19.75,19.75,19.73,19.73,19200.0,19.75,19.75,19.73,19.73,19200.0
2006-05-08 09:30:00,19.72,19.78,19.72,19.74,13200.0,19.72,19.78,19.72,19.74,13200.0
2006-05-08 09:40:00,19.74,19.76,19.74,19.74,10000.0,19.74,19.76,19.74,19.74,10000.0
2006-05-08 09:50:00,19.75,19.76,19.72,19.73,14000.0,19.75,19.76,19.72,19.73,14000.0
2006-05-08 10:00:00,19.74,19.74,19.72,19.73,14400.0,19.74,19.74,19.72,19.73,14400.0
2006-05-08 10:10:00,19.72,19.73,19.71,19.73,8800.0,19.72,19.73,19.71,19.73,8800.0
2006-05-08 10:20:00,19.72,19.74,19.7,19.74,8400.0,19.72,19.74,19.7,19.74,8400.0
2006-05-08 10:30:00,19.71,19.72,19.66,19.66,14000.0,19.71,19.72,19.66,19.66,14000.0
2006-05-08 10:40:00,19.65,19.66,19.63,19.63,9600.0,19.65,19.66,19.63,19.63,9600.0
2006-05-08 10:50:00,19.64,19.68,19.64,19.66,10400.0,19.64,19.68,19.64,19.66,10400.0
2006-05-08 11:00:00,19.64,19.7,19.64,19.68,8800.0,19.64,19.7,19.64,19.68,8800.0
2006-05-08 11:10:00,19.7,19.73,19.7,19.72,4400.0,19.7,19.73,19.7,19.72,4400.0
2006-05-08 11:20:00,19.72,19.72,19.66,19.69,4400.0,19.72,19.72,19.66,19.69,4400.0
2006-05-08 11:30:00,19.69,19.73,19.69,19.73,4800.0,19.69,19.73,19.69,19.73,4800.0
2006-05-08 11:40:00,19.71,19.72,19.69,19.72,7200.0,19.71,19.72,19.69,19.72,7200.0
2006-05-08 11:50:00,19.72,19.73,19.7,19.7,10000.0,19.72,19.73,19.7,19.7,10000.0
2006-05-08 12:00:00,19.68,19.73,19.68,19.71,2800.0,19.68,19.73,19.68,19.71,2800.0
2006-05-08 12:10:00,19.72,19.72,19.72,19.72,2400.0,19.72,19.72,19.72,19.72,2400.0
2006-05-08 12:20:00,19.73,19.74,19.71,19.74,18000.0,19.73,19.74,19.71,19.74,18000.0
2006-05-08 12:30:00,19.73,19.73,19.72,19.72,4000.0,19.73,19.73,19.72,19.72,4000.0
2006-05-08 12:40:00,19.72,19.73,19.72,19.72,6000.0,19.72,19.73,19.72,19.72,6000.0
2006-05-08 12:50:00,19.72,19.72,19.69,19.7,33600.0,19.72,19.72,19.69,19.7,33600.0
2006-05-08 13:00:00,19.7,19.7,19.67,19.7,6400.0,19.7,19.7,19.67,19.7,6400.0
2006-05-08 13:10:00,19.7,19.7,19.7,19.7,4000.0,19.7,19.7,19.7,19.7,4000.0
2006-05-08 13:20:00,19.7,19.73,19.7,19.71,6000.0,19.7,19.73,19.7,19.71,6000.0
2006-05-08 13:30:00,19.71,19.71,19.7,19.7,4800.0,19.71,19.71,19.7,19.7,4800.0
2006-05-08 13:40:00,19.7,19.72,19.7,19.71,37600.0,19.7,19.72,19.7,19.71,37600.0
2006-05-08 13:50:00,19.71,19.71,19.71,19.71,10000.0,19.71,19.71,19.71,19.71,10000.0
2006-05-08 14:00:00,19.71,19.71,19.71,19.71,5200.0,19.71,19.71,19.71,19.71,5200.0
2006-05-08 14:10:00,19.71,19.71,19.71,19.71,7200.0,19.71,19.71,19.71,19.71,7200.0
2006-05-08 14:20:00,19.71,19.71,19.71,19.71,7200.0,19.71,19.71,19.71,19.71,7200.0
2006-05-08 14:30:00,19.71,19.71,19.7,19.71,6400.0,19.71,19.71,19.7,19.71,6400.0
2006-05-08 14:40:00,19.71,19.71,19.71,19.71,4400.0,19.71,19.71,19.71,19.71,4400.0
2006-05-08 14:50:00,19.71,19.72,19.7,19.72,8800.0,19.71,19.72,19.7,19.72,8800.0
2006-05-08 15:00:00,19.71,19.72,19.71,19.71,7200.0,19.71,19.72,19.71,19.71,7200.0
2006-05-08 15:10:00,19.72,19.72,19.7,19.72,7600.0,19.72,19.72,19.7,19.72,7600.0
2006-05-08 15:20:00,19.72,19.74,19.72,19.74,8000.0,19.72,19.74,19.72,19.74,8000.0
2006-05-08 15:30:00,19.74,19.76,19.74,19.75,16000.0,19.74,19.76,19.74,19.75,16000.0
2006-05-08 15:40:00,19.76,19.76,19.71,19.75,28400.0,19.76,19.76,19.71,19.75,28400.0
2006-05-08 15:50:00,19.75,19.75,19.72,19.74,14400.0,19.75,19.75,19.72,19.74,14400.0
2006-05-09 09:30:00,19.75,19.75,19.72,19.73,15200.0,19.75,19.75,19.72,19.73,15200.0
2006-05-09 09:40:00,19.73,19.76,19.73,19.75,49600.0,19.73,19.76,19.73,19.75,49600.0
2006-05-09 09:50:00,19.77,19.77,19.74,19.75,7200.0,19.77,19.77,19.74,19.75,7200.0
2006-05-09 10:00:00,19.75,19.75,19.73,19.74,2000.0,19.75,19.75,19.73,19.74,2000.0
2006-05-09 10:10:00,19.74,19.75,19.71,19.71,14400.0,19.74,19.75,19.71,19.71,14400.0
2006-05-09 10:20:00,19.68,19.68,19.55,19.57,18400.0,19.68,19.68,19.55,19.57,18400.0
2006-05-09 10:30:00,19.56,19.62,19.56,19.62,10000.0,19.56,19.62,19.56,19.62,10000.0
2006-05-09 10:40:00,19.61,19.65,19.6,19.63,3200.0,19.61,19.65,19.6,19.63,3200.0
2006-05-09 10:50:00,19.63,19.64,19.63,19.63,7600.0,19.63,19.64,19.63,19.63,7600.0
2006-05-09 11:00:00,19.64,19.65,19.61,19.63,10400.0,19.64,19.65,19.61,19.63,10400.0
2006-05-09 11:10:00,19.65,19.73,19.65,19.69,24400.0,19.65,19.73,19.65,19.69,24400.0
2006-05-09 11:20:00,19.68,19.69,19.65,19.67,4800.0,19.68,19.69,19.65,19.67,4800.0
2006-05-09 11:30:00,19.68,19.69,19.68,19.68,4400.0,19.68,19.69,19.68,19.68,4400.0
2006-05-09 11:40:00,19.69,19.69,19.68,19.68,9200.0,19.69,19.69,19.68,19.68,9200.0
2006-05-09 11:50:00,19.68,19.7,19.68,19.7,14000.0,19.68,19.7,19.68,19.7,14000.0
2006-05-09 12:00:00,19.7,19.7,19.67,19.7,8400.0,19.7,19.7,19.67,19.7,8400.0
2006-05-09 12:10:00,19.7,19.7,19.68,19.69,2400.0,19.7,19.7,19.68,19.69,2400.0
2006-05-09 12:20:00,19.68,19.69,19.68,19.69,2000.0,19.68,19.69,19.68,19.69,2000.0
2006-05-09 12:30:00,19.68,19.69,19.68,19.69,3200.0,19.68,19.69,19.68,19.69,3200.0
2006-05-09 12:40:00,19.68,19.68,19.67,19.67,4000.0,19.68,19.68,19.67,19.67,4000.0
2006-05-09 12:50:00,19.67,19.68,19.66,19.66,4400.0,19.67,19.68,19.66,19.66,4400.0
2006-05-09 13:00:00,19.67,19.68,19.65,19.65,2400.0,19.67,19.68,19.65,19.65,2400.0
2006-05-09 13:10:00,19.66,19.68,19.66,19.68,2800.0,19.66,19.68,19.66,19.68,2800.0
2006-05-09 13:20:00,19.67,19.68,19.67,19.68,2400.0,19.67,19.68,19.67,19.68,2400.0
2006-05-09 13:30:00,19.67,19.68,19.67,19.67,6000.0,19.67,19.68,19.67,19.67,6000.0
2006-05-09 13:40:00,19.66,19.67,19.65,19.67,4400.0,19.66,19.67,19.65,19.67,4400.0
2006-05-09 13:50:00,19.67,19.68,19.67,19.67,6800.0,19.67,19.68,19.67,19.67,6800.0
2006-05-09 14:00:00,19.67,19.67,19.67,19.67,14000.0,19.67,19.67,19.67,19.67,14000.0
2006-05-09 14:10:00,19.67,19.69,19.67,19.69,7200.0,19.67,19.69,19.67,19.69,7200.0
2006-05-09 14:20:00,19.69,19.69,19.69,19.69,3200.0,19.69,19.69,19.69,19.69,3200.0
2006-05-09 14:30:00,19.69,19.69,19.69,19.69,5200.0,19.69,19.69,19.69,19.69,5200.0
2006-05-09 14:40:00,19.69,19.72,19.68,19.72,8800.0,19.69,19.72,19.68,19.72,8800.0
2006-05-09 14:50:00,19.72,19.74,19.72,19.73,9200.0,19.72,19.74,19.72,19.73,9200.0
2006-05-09 15:00:00,19.73,19.73,19.73,19.73,4800.0,19.73,19.73,19.73,19.73,4800.0
2006-05-09 15:10:00,19.74,19.76,19.74,19.75,7200.0,19.74,19.76,19.74,19.75,7200.0
2006-05-09 15:20:00,19.76,19.79,19.75,19.79,10400.0,19.76,19.79,19.75,19.79,10400.0
2006-05-09 15:30:00,19.79,19.79,19.7,19.74,15600.0,19.79,19.79,19.7,19.74,15600.0
2006-05-09 15:40:00,19.76,19.8,19.76,19.8,21200.0,19.76,19.8,19.76,19.8,21200.0
2006-05-09 15:50:00,19.8,19.8,19.75,19.75,33200.0,19.8,19.8,19.75,19.75,33200.0
2006-05-10 09:30:00,19.72,19.72,19.65,19.69,26800.0,19.72,19.72,19.65,19.69,26800.0
2006-05-10 09:40:00,19.69,19.69,19.65,19.65,4000.0,19.69,19.69,19.65,19.65,4000.0
2006-05-10 09:50:00,19.66,19.66,19.65,19.66,9200.0,19.66,19.66,19.65,19.66,9200.0
2006-05-10 10:00:00,19.65,19.65,19.61,19.63,4400.0,19.65,19.65,19.61,19.63,4400.0
2006-05-10 10:10:00,19.66,19.66,19.64,19.66,4400.0,19.66,19.66,19.64,19.66,4400.0
2006-05-10 10:20:00,19.66,19.71,19.66,19.7,6000.0,19.66,19.71,19.66,19.7,6000.0
2006-05-10 10:30:00,19.72,19.75,19.72,19.75,19600.0,19.72,19.75,19.72,19.75,19600.0
2006-05-10 10:40:00,19.73,19.77,19.73,19.77,6400.0,19.73,19.77,19.73,19.77,6400.0
2006-05-10 10:50:00,19.75,19.76,19.71,19.73,6800.0,19.75,19.76,19.71,19.73,6800.0
2006-05-10 11:00:00,19.73,19.75,19.73,19.75,7600.0,19.73,19.75,19.73,19.75,7600.0
2006-05-10 11:10:00,19.76,19.77,19.75,19.77,4800.0,19.76,19.77,19.75,19.77,4800.0
2006-05-10 11:20:00,19.77,19.77,19.74,19.77,9200.0,19.77,19.77,19.74,19.77,9200.0
2006-05-10 11:30:00,19.77,19.81,19.76,19.81,20800.0,19.77,19.81,19.76,19.81,20800.0
2006-05-10 11:40:00,19.81,19.81,19.79,19.79,5600.0,19.81,19.81,19.79,19.79,5600.0
2006-05-10 11:50:00,19.79,19.79,19.77,19.77,4000.0,19.79,19.79,19.77,19.77,4000.0
2006-05-10 12:00:00,19.77,19.79,19.77,19.77,6800.0,19.77,19.79,19.77,19.77,6800.0
2006-05-10 12:10:00,19.77,19.77,19.72,19.72,5600.0,19.77,19.77,19.72,19.72,5600.0
2006-05-10 12:20:00,19.72,19.73,19.71,19.72,10000.0,19.72,19.73,19.71,19.72,10000.0
2006-05-10 12:30:00,19.73,19.75,19.73,19.74,4800.0,19.73,19.75,19.73,19.74,4800.0
2006-05-10 12:40:00,19.75,19.78,19.75,19.78,2000.0,19.75,19.78,19.75,19.78,2000.0
2006-05-10 12:50:00,19.79,19.81,19.79,19.81,2800.0,19.79,19.81,19.79,19.81,2800.0
2006-05-10 13:00:00,19.81,19.82,19.79,19.82,4800.0,19.81,19.82,19.79,19.82,4800.0
2006-05-10 13:10:00,19.82,19.83,19.82,19.82,2800.0,19.82,19.83,19.82,19.82,2800.0
2006-05-10 13:20:00,19.84,19.87,19.84,19.86,6000.0,19.84,19.87,19.84,19.86,6000.0
2006-05-10 13:30:00,19.85,19.87,19.85,19.85,4400.0,19.85,19.87,19.85,19.85,4400.0
2006-05-10 13:40:00,19.84,19.84,19.82,19.82,1200.0,19.84,19.84,19.82,19.82,1200.0
2006-05-10 13:50:00,19.82,19.82,19.8,19.8,4000.0,19.82,19.82,19.8,19.8,4000.0
2006-05-10 14:00:00,19.8,19.81,19.8,19.81,4400.0,19.8,19.81,19.8,19.81,4400.0
2006-05-10 14:10:00,19.8,19.81,19.8,19.81,4000.0,19.8,19.81,19.8,19.81,4000.0
2006-05-10 14:20:00,19.81,19.82,19.8,19.8,6400.0,19.81,19.82,19.8,19.8,6400.0
2006-05-10 14:30:00,19.81,19.81,19.73,19.77,7600.0,19.81,19.81,19.73,19.77,7600.0
2006-05-10 14:40:00,19.76,19.81,19.75,19.78,9600.0,19.76,19.81,19.75,19.78,9600.0
2006-05-10 14:50:00,19.77,19.77,19.73,19.76,4400.0,19.77,19.77,19.73,19.76,4400.0
2006-05-10 15:00:00,19.75,19.8,19.75,19.8,4800.0,19.75,19.8,19.75,19.8,4800.0
2006-05-10 15:10:00,19.8,19.8,19.79,19.79,11200.0,19.8,19.8,19.79,19.79,11200.0
2006-05-10 15:20:00,19.79,19.8,19.79,19.8,10800.0,19.79,19.8,19.79,19.8,10800.0
2006-05-10 15:30:00,19.79,19.79,19.72,19.72,4400.0,19.79,19.79,19.72,19.72,4400.0
2006-05-10 15:40:00,19.72,19.75,19.72,19.75,32000.0,19.72,19.75,19.72,19.75,32000.0
2006-05-10 15:50:00,19.75,19.76,19.75,19.75,26800.0,19.75,19.76,19.75,19.75,26800.0
2006-05-11 09:30:00,19.75,19.91,19.75,19.82,12800.0,19.75,19.91,19.75,19.82,12800.0
2006-05-11 09:40:00,19.81,19.81,19.75,19.75,49200.0,19.81,19.81,19.75,19.75,49200.0
2006-05-11 09:50:00,19.75,19.85,19.75,19.83,30800.0,19.75,19.85,19.75,19.83,30800.0
2006-05-11 10:00:00,19.81,19.85,19.81,19.84,15600.0,19.81,19.85,19.81,19.84,15600.0
2006-05-11 10:10:00,19.86,19.86,19.81,19.86,9600.0,19.86,19.86,19.81,19.86,9600.0
2006-05-11 10:20:00,19.87,19.87,19.83,19.83,13200.0,19.87,19.87,19.83,19.83,13200.0
2006-05-11 10:30:00,19.83,19.83,19.81,19.81,4000.0,19.83,19.83,19.81,19.81,4000.0
2006-05-11 10:40:00,19.82,19.83,19.8,19.8,9200.0,19.82,19.83,19.8,19.8,9200.0
2006-05-11 10:50:00,19.8,19.82,19.79,19.8,48800.0,19.8,19.82,19.79,19.8,48800.0
2006-05-11 11:00:00,19.81,19.82,19.8,19.8,5600.0,19.81,19.82,19.8,19.8,5600.0
2006-05-11 11:10:00,19.8,19.8,19.78,19.78,8800.0,19.8,19.8,19.78,19.78,8800.0
2006-05-11 11:20:00,19.8,19.8,19.75,19.8,48400.0,19.8,19.8,19.75,19.8,48400.0
2006-05-11 11:30:00,19.79,19.81,19.76,19.78,77200.0,19.79,19.81,19.76,19.78,77200.0
2006-05-11 11:40:00,19.78,19.81,19.78,19.81,11600.0,19.78,19.81,19.78,19.81,11600.0
2006-05-11 11:50:00,19.81,19.81,19.79,19.79,4000.0,19.81,19.81,19.79,19.79,4000.0
2006-05-11 12:00:00,19.79,19.8,19.79,19.79,5600.0,19.79,19.8,19.79,19.79,5600.0
2006-05-11 12:10:00,19.79,19.79,19.79,19.79,4400.0,19.79,19.79,19.79,19.79,4400.0
2006-05-11 12:20:00,19.76,19.8,19.76,19.79,15200.0,19.76,19.8,19.76,19.79,15200.0
2006-05-11 12:30:00,19.79,19.8,19.79,19.8,16400.0,19.79,19.8,19.79,19.8,16400.0
2006-05-11 12:40:00,19.8,19.8,19.79,19.79,3600.0,19.8,19.8,19.79,19.79,3600.0
2006-05-11 12:50:00,19.79,19.8,19.79,19.8,7200.0,19.79,19.8,19.79,19.8,7200.0
2006-05-11 13:00:00,19.8,19.8,19.79,19.8,2800.0,19.8,19.8,19.79,19.8,2800.0
2006-05-11 13:10:00,19.79,19.79,19.79,19.79,3200.0,19.79,19.79,19.79,19.79,3200.0
2006-05-11 13:20:00,19.79,19.79,19.79,19.79,2000.0,19.79,19.79,19.79,19.79,2000.0
2006-05-11 13:30:00,19.79,19.8,19.79,19.8,10400.0,19.79,19.8,19.79,19.8,10400.0
2006-05-11 13:40:00,19.8,19.8,19.79,19.79,2400.0,19.8,19.8,19.79,19.79,2400.0
2006-05-11 13:50:00,19.79,19.79,19.77,19.77,9600.0,19.79,19.79,19.77,19.77,9600.0
2006-05-11 14:00:00,19.76,19.77,19.76,19.77,1200.0,19.76,19.77,19.76,19.77,1200.0
2006-05-11 14:10:00,19.77,19.78,19.74,19.77,7200.0,19.77,19.78,19.74,19.77,7200.0
2006-05-11 14:20:00,19.77,19.79,19.75,19.75,8800.0,19.77,19.79,19.75,19.75,8800.0
2006-05-11 14:30:00,19.76,19.77,19.75,19.77,2400.0,19.76,19.77,19.75,19.77,2400.0
2006-05-11 14:40:00,19.76,19.76,19.74,19.74,4000.0,19.76,19.76,19.74,19.74,4000.0
2006-05-11 14:50:00,19.73,19.73,19.7,19.7,22000.0,19.73,19.73,19.7,19.7,22000.0
2006-05-11 15:00:00,19.68,19.69,19.68,19.68,50400.0,19.68,19.69,19.68,19.68,50400.0
2006-05-11 15:10:00,19.68,19.7,19.67,19.68,17600.0,19.68,19.7,19.67,19.68,17600.0
2006-05-11 15:20:00,19.66,19.66,19.58,19.6,36400.0,19.66,19.66,19.58,19.6,36400.0
2006-05-11 15:30:00,19.6,19.6,19.58,19.59,15600.0,19.6,19.6,19.58,19.59,15600.0
2006-05-11 15:40:00,19.58,19.59,19.55,19.55,18400.0,19.58,19.59,19.55,19.55,18400.0
2006-05-11 15:50:00,19.55,19.56,19.48,19.49,94000.0,19.55,19.56,19.48,19.49,94000.0
2006-05-12 09:30:00,19.42,19.42,19.34,19.34,52000.0,19.42,19.42,19.34,19.34,52000.0
2006-05-12 09:40:00,19.34,19.34,19.23,19.34,33200.0,19.34,19.34,19.23,19.34,33200.0
2006-05-12 09:50:00,19.35,19.36,19.24,19.24,8800.0,19.35,19.36,19.24,19.24,8800.0
2006-05-12 10:00:00,19.26,19.37,19.23,19.37,9200.0,19.26,19.37,19.23,19.37,9200.0
2006-05-12 10:10:00,19.36,19.36,19.29,19.3,6000.0,19.36,19.36,19.29,19.3,6000.0
2006-05-12 10:20:00,19.28,19.28,19.23,19.25,6400.0,19.28,19.28,19.23,19.25,6400.0
2006-05-12 10:30:00,19.25,19.26,19.19,19.22,35200.0,19.25,19.26,19.19,19.22,35200.0
2006-05-12 10:40:00,19.23,19.25,19.16,19.16,19600.0,19.23,19.25,19.16,19.16,19600.0
2006-05-12 10:50:00,19.15,19.2,19.15,19.2,18800.0,19.15,19.2,19.15,19.2,18800.0
2006-05-12 11:00:00,19.2,19.22,19.19,19.2,18000.0,19.2,19.22,19.19,19.2,18000.0
2006-05-12 11:10:00,19.19,19.25,19.19,19.25,8000.0,19.19,19.25,19.19,19.25,8000.0
2006-05-12 11:20:00,19.25,19.28,19.23,19.23,17200.0,19.25,19.28,19.23,19.23,17200.0
2006-05-12 11:30:00,19.25,19.25,19.25,19.25,1200.0,19.25,19.25,19.25,19.25,1200.0
2006-05-12 11:40:00,19.25,19.25,19.24,19.25,3600.0,19.25,19.25,19.24,19.25,3600.0
2006-05-12 11:50:00,19.25,19.25,19.24,19.25,5600.0,19.25,19.25,19.24,19.25,5600.0
2006-05-12 12:00:00,19.25,19.32,19.25,19.32,7600.0,19.25,19.32,19.25,19.32,7600.0
2006-05-12 12:10:00,19.32,19.32,19.31,19.31,2000.0,19.32,19.32,19.31,19.31,2000.0
2006-05-12 12:20:00,19.31,19.31,19.25,19.25,7600.0,19.31,19.31,19.25,19.25,7600.0
2006-05-12 12:30:00,19.24,19.25,19.21,19.24,22000.0,19.24,19.25,19.21,19.24,22000.0
2006-05-12 12:40:00,19.24,19.24,19.24,19.24,5200.0,19.24,19.24,19.24,19.24,5200.0
2006-05-12 12:50:00,19.23,19.23,19.22,19.22,3200.0,19.23,19.23,19.22,19.22,3200.0
2006-05-12 13:00:00,19.25,19.25,19.25,19.25,1200.0,19.25,19.25,19.25,19.25,1200.0
2006-05-12 13:10:00,19.25,19.25,19.23,19.23,4800.0,19.25,19.25,19.23,19.23,4800.0
2006-05-12 13:20:00,19.23,19.25,19.23,19.25,3200.0,19.23,19.25,19.23,19.25,3200.0
2006-05-12 13:30:00,19.25,19.25,19.24,19.25,1600.0,19.25,19.25,19.24,19.25,1600.0
2006-05-12 13:40:00,19.25,19.25,19.24,19.25,8800.0,19.25,19.25,19.24,19.25,8800.0
2006-05-12 13:50:00,19.25,19.25,19.24,19.25,2800.0,19.25,19.25,19.24,19.25,2800.0
2006-05-12 14:00:00,19.24,19.25,19.24,19.25,4800.0,19.24,19.25,19.24,19.25,4800.0
2006-05-12 14:10:00,19.25,19.3,19.25,19.27,11200.0,19.25,19.3,19.25,19.27,11200.0
2006-05-12 14:20:00,19.28,19.3,19.26,19.29,11600.0,19.28,19.3,19.26,19.29,11600.0
2006-05-12 14:30:00,19.27,19.28,19.24,19.28,13200.0,19.27,19.28,19.24,19.28,13200.0
2006-05-12 14:40:00,19.28,19.3,19.28,19.29,34400.0,19.28,19.3,19.28,19.29,34400.0
2006-05-12 14:50:00,19.28,19.28,19.25,19.25,5600.0,19.28,19.28,19.25,19.25,5600.0
2006-05-12 15:00:00,19.24,19.25,19.2,19.23,29600.0,19.24,19.25,19.2,19.23,29600.0
2006-05-12 15:10:00,19.23,19.23,19.21,19.23,10800.0,19.23,19.23,19.21,19.23,10800.0
2006-05-12 15:20:00,19.24,19.24,19.19,19.21,13200.0,19.24,19.24,19.19,19.21,13200.0
2006-05-12 15:30:00,19.2,19.24,19.2,19.23,18400.0,19.2,19.24,19.2,19.23,18400.0
2006-05-12 15:40:00,19.23,19.25,19.23,19.24,18000.0,19.23,19.25,19.23,19.24,18000.0
2006-05-12 15:50:00,19.24,19.25,19.22,19.24,58400.0,19.24,19.25,19.22,19.24,58400.0
2006-05-15 09:30:00,19.13,19.21,19.11,19.14,31600.0,19.13,19.21,19.11,19.14,31600.0
2006-05-15 09:40:00,19.11,19.11,18.61,18.61,90800.0,19.11,19.11,18.61,18.61,90800.0
2006-05-15 09:50:00,18.6,18.73,18.59,18.68,55600.0,18.6,18.73,18.59,18.68,55600.0
2006-05-15 10:00:00,18.68,18.84,18.67,18.84,20800.0,18.68,18.84,18.67,18.84,20800.0
2006-05-15 10:10:00,18.85,18.99,18.85,18.94,16000.0,18.85,18.99,18.85,18.94,16000.0
2006-05-15 10:20:00,18.96,18.96,18.9,18.92,34400.0,18.96,18.96,18.9,18.92,34400.0
2006-05-15 10:30:00,18.92,18.95,18.91,18.94,9200.0,18.92,18.95,18.91,18.94,9200.0
2006-05-15 10:40:00,18.94,18.94,18.91,18.92,37600.0,18.94,18.94,18.91,18.92,37600.0
2006-05-15 10:50:00,18.92,18.93,18.91,18.92,19200.0,18.92,18.93,18.91,18.92,19200.0
2006-05-15 11:00:00,18.92,18.94,18.91,18.92,17200.0,18.92,18.94,18.91,18.92,17200.0
2006-05-15 11:10:00,18.93,19.01,18.93,19.01,10000.0,18.93,19.01,18.93,19.01,10000.0
2006-05-15 11:20:00,19.03,19.03,18.92,18.92,28400.0,19.03,19.03,18.92,18.92,28400.0
2006-05-15 11:30:00,18.92,19.0,18.92,19.0,14000.0,18.92,19.0,18.92,19.0,14000.0
2006-05-15 11:40:00,18.97,18.97,18.94,18.94,10000.0,18.97,18.97,18.94,18.94,10000.0
2006-05-15 11:50:00,18.92,19.01,18.92,19.01,30400.0,18.92,19.01,18.92,19.01,30400.0
2006-05-15 12:00:00,19.0,19.01,18.99,19.0,5600.0,19.0,19.01,18.99,19.0,5600.0
2006-05-15 12:10:00,19.0,19.0,19.0,19.0,800.0,19.0,19.0,19.0,19.0,800.0
2006-05-15 12:20:00,19.0,19.01,19.0,19.0,2000.0,19.0,19.01,19.0,19.0,2000.0
2006-05-15 12:30:00,19.0,19.14,19.0,19.09,19200.0,19.0,19.14,19.0,19.09,19200.0
2006-05-15 12:40:00,19.09,19.15,19.06,19.12,16400.0,19.09,19.15,19.06,19.12,16400.0
2006-05-15 12:50:00,19.15,19.16,19.13,19.16,11200.0,19.15,19.16,19.13,19.16,11200.0
2006-05-15 13:00:00,19.18,19.18,19.14,19.18,10800.0,19.18,19.18,19.14,19.18,10800.0
2006-05-15 13:10:00,19.18,19.18,19.14,19.18,11600.0,19.18,19.18,19.14,19.18,11600.0
2006-05-15 13:20:00,19.18,19.23,19.13,19.13,22000.0,19.18,19.23,19.13,19.13,22000.0
2006-05-15 13:30:00,19.13,19.13,19.11,19.12,7200.0,19.13,19.13,19.11,19.12,7200.0
2006-05-15 13:40:00,19.11,19.11,19.03,19.04,12000.0,19.11,19.11,19.03,19.04,12000.0
2006-05-15 13:50:00,19.04,19.04,18.99,18.99,16000.0,19.04,19.04,18.99,18.99,16000.0
2006-05-15 14:00:00,19.02,19.12,19.02,19.12,8400.0,19.02,19.12,19.02,19.12,8400.0
2006-05-15 14:10:00,19.13,19.13,19.03,19.05,7200.0,19.13,19.13,19.03,19.05,7200.0
2006-05-15 14:20:00,19.06,19.08,19.05,19.07,6400.0,19.06,19.08,19.05,19.07,6400.0
2006-05-15 14:30:00,19.09,19.12,19.09,19.1,5200.0,19.09,19.12,19.09,19.1,5200.0
2006-05-15 14:40:00,19.1,19.13,19.06,19.06,8800.0,19.1,19.13,19.06,19.06,8800.0
2006-05-15 14:50:00,19.04,19.06,19.03,19.05,6400.0,19.04,19.06,19.03,19.05,6400.0
2006-05-15 15:00:00,19.04,19.13,19.04,19.13,7600.0,19.04,19.13,19.04,19.13,7600.0
2006-05-15 15:10:00,19.13,19.18,19.12,19.18,19200.0,19.13,19.18,19.12,19.18,19200.0
2006-05-15 15:20:00,19.18,19.18,19.13,19.13,12400.0,19.18,19.18,19.13,19.13,12400.0
2006-05-15 15:30:00,19.13,19.17,19.12,19.17,44800.0,19.13,19.17,19.12,19.17,44800.0
2006-05-15 15:40:00,19.16,19.16,19.14,19.15,19200.0,19.16,19.16,19.14,19.15,19200.0
2006-05-15 15:50:00,19.15,19.15,19.1,19.1,29200.0,19.15,19.15,19.1,19.1,29200.0
2006-05-16 09:30:00,19.13,19.16,19.06,19.14,17600.0,19.13,19.16,19.06,19.14,17600.0
2006-05-16 09:40:00,19.13,19.13,19.1,19.1,19600.0,19.13,19.13,19.1,19.1,19600.0
2006-05-16 09:50:00,19.11,19.15,19.11,19.15,5600.0,19.11,19.15,19.11,19.15,5600.0
2006-05-16 10:00:00,19.16,19.26,19.15,19.25,20800.0,19.16,19.26,19.15,19.25,20800.0
2006-05-16 10:10:00,19.24,19.25,19.21,19.23,3600.0,19.24,19.25,19.21,19.23,3600.0
2006-05-16 10:20:00,19.24,19.33,19.24,19.3,18400.0,19.24,19.33,19.24,19.3,18400.0
2006-05-16 10:30:00,19.3,19.31,19.29,19.31,9200.0,19.3,19.31,19.29,19.31,9200.0
2006-05-16 10:40:00,19.31,19.31,19.25,19.25,4000.0,19.31,19.31,19.25,19.25,4000.0
2006-05-16 10:50:00,19.28,19.33,19.28,19.33,7600.0,19.28,19.33,19.28,19.33,7600.0
2006-05-16 11:00:00,19.33,19.33,19.3,19.33,3200.0,19.33,19.33,19.3,19.33,3200.0
2006-05-16 11:10:00,19.32,19.32,19.28,19.28,4800.0,19.32,19.32,19.28,19.28,4800.0
2006-05-16 11:20:00,19.28,19.29,19.28,19.29,10400.0,19.28,19.29,19.28,19.29,10400.0
2006-05-16 11:30:00,19.28,19.28,19.25,19.25,4800.0,19.28,19.28,19.25,19.25,4800.0
2006-05-16 11:40:00,19.25,19.25,19.24,19.25,9200.0,19.25,19.25,19.24,19.25,9200.0
2006-05-16 11:50:00,19.25,19.29,19.25,19.29,5200.0,19.25,19.29,19.25,19.29,5200.0
2006-05-16 12:00:00,19.29,19.32,19.29,19.31,10800.0,19.29,19.32,19.29,19.31,10800.0
2006-05-16 12:10:00,19.3,19.3,19.26,19.26,7200.0,19.3,19.3,19.26,19.26,7200.0
2006-05-16 12:20:00,19.25,19.26,19.25,19.25,2800.0,19.25,19.26,19.25,19.25,2800.0
2006-05-16 12:30:00,19.26,19.27,19.26,19.27,4000.0,19.26,19.27,19.26,19.27,4000.0
2006-05-16 12:40:00,19.28,19.28,19.27,19.27,4800.0,19.28,19.28,19.27,19.27,4800.0
2006-05-16 12:50:00,19.27,19.32,19.27,19.32,136000.0,19.27,19.32,19.27,19.32,136000.0
2006-05-16 13:00:00,19.33,19.35,19.33,19.35,6800.0,19.33,19.35,19.33,19.35,6800.0
2006-05-16 13:10:00,19.35,19.38,19.33,19.36,21600.0,19.35,19.38,19.33,19.36,21600.0
2006-05-16 13:20:00,19.38,19.41,19.38,19.41,43600.0,19.38,19.41,19.38,19.41,43600.0
2006-05-16 13:30:00,19.41,19.43,19.4,19.42,6000.0,19.41,19.43,19.4,19.42,6000.0
2006-05-16 13:40:00,19.42,19.42,19.4,19.4,2800.0,19.42,19.42,19.4,19.4,2800.0
2006-05-16 13:50:00,19.41,19.41,19.41,19.41,800.0,19.41,19.41,19.41,19.41,800.0
2006-05-16 14:00:00,19.41,19.42,19.41,19.41,3600.0,19.41,19.42,19.41,19.41,3600.0
2006-05-16 14:10:00,19.41,19.42,19.41,19.42,9600.0,19.41,19.42,19.41,19.42,9600.0
2006-05-16 14:20:00,19.42,19.43,19.42,19.43,4400.0,19.42,19.43,19.42,19.43,4400.0
2006-05-16 14:30:00,19.43,19.43,19.42,19.42,6400.0,19.43,19.43,19.42,19.42,6400.0
2006-05-16 14:40:00,19.42,19.42,19.42,19.42,2800.0,19.42,19.42,19.42,19.42,2800.0
2006-05-16 14:50:00,19.42,19.42,19.42,19.42,400.0,19.42,19.42,19.42,19.42,400.0
2006-05-16 15:00:00,19.42,19.43,19.41,19.43,17600.0,19.42,19.43,19.41,19.43,17600.0
2006-05-16 15:10:00,19.42,19.42,19.41,19.41,14000.0,19.42,19.42,19.41,19.41,14000.0
2006-05-16 15:20:00,19.4,19.42,19.4,19.41,11200.0,19.4,19.42,19.4,19.41,11200.0
2006-05-16 15:30:00,19.41,19.43,19.41,19.43,22000.0,19.41,19.43,19.41,19.43,22000.0
2006-05-16 15:40:00,19.43,19.45,19.43,19.44,34400.0,19.43,19.45,19.43,19.44,34400.0
2006-05-16 15:50:00,19.44,19.49,19.42,19.44,68400.0,19.44,19.49,19.42,19.44,68400.0
2006-05-17 09:30:00,19.4,19.4,19.34,19.34,10800.0,19.4,19.4,19.34,19.34,10800.0
2006-05-17 09:40:00,19.34,19.36,19.34,19.36,10000.0,19.34,19.36,19.34,19.36,10000.0
2006-05-17 09:50:00,19.39,19.39,19.31,19.32,10800.0,19.39,19.39,19.31,19.32,10800.0
2006-05-17 10:00:00,19.31,19.4,19.31,19.39,12800.0,19.31,19.4,19.31,19.39,12800.0
2006-05-17 10:10:00,19.35,19.35,19.29,19.29,56400.0,19.35,19.35,19.29,19.29,56400.0
2006-05-17 10:20:00,19.28,19.29,19.26,19.29,8400.0,19.28,19.29,19.26,19.29,8400.0
2006-05-17 10:30:00,19.32,19.4,19.29,19.36,10800.0,19.32,19.4,19.29,19.36,10800.0
2006-05-17 10:40:00,19.34,19.35,19.33,19.34,6400.0,19.34,19.35,19.33,19.34,6400.0
2006-05-17 10:50:00,19.34,19.35,19.33,19.33,5600.0,19.34,19.35,19.33,19.33,5600.0
2006-05-17 11:00:00,19.34,19.34,19.29,19.3,28800.0,19.34,19.34,19.29,19.3,28800.0
2006-05-17 11:10:00,19.3,19.3,19.24,19.25,22800.0,19.3,19.3,19.24,19.25,22800.0
2006-05-17 11:20:00,19.25,19.27,19.24,19.24,14000.0,19.25,19.27,19.24,19.24,14000.0
2006-05-17 11:30:00,19.24,19.24,19.16,19.16,7600.0,19.24,19.24,19.16,19.16,7600.0
2006-05-17 11:40:00,19.17,19.2,19.17,19.2,14800.0,19.17,19.2,19.17,19.2,14800.0
2006-05-17 11:50:00,19.24,19.29,19.24,19.29,65600.0,19.24,19.29,19.24,19.29,65600.0
2006-05-17 12:00:00,19.28,19.29,19.28,19.29,14400.0,19.28,19.29,19.28,19.29,14400.0
2006-05-17 12:10:00,19.29,19.29,19.28,19.29,9600.0,19.29,19.29,19.28,19.29,9600.0
2006-05-17 12:20:00,19.29,19.29,19.29,19.29,400.0,19.29,19.29,19.29,19.29,400.0
2006-05-17 12:30:00,19.3,19.36,19.29,19.36,9600.0,19.3,19.36,19.29,19.36,9600.0
2006-05-17 12:40:00,19.36,19.39,19.36,19.37,6800.0,19.36,19.39,19.36,19.37,6800.0
2006-05-17 12:50:00,19.37,19.39,19.36,19.39,8800.0,19.37,19.39,19.36,19.39,8800.0
2006-05-17 13:00:00,19.38,19.4,19.38,19.38,7200.0,19.38,19.4,19.38,19.38,7200.0
2006-05-17 13:10:00,19.38,19.39,19.35,19.35,5600.0,19.38,19.39,19.35,19.35,5600.0
2006-05-17 13:20:00,19.35,19.36,19.35,19.35,2400.0,19.35,19.36,19.35,19.35,2400.0
2006-05-17 13:30:00,19.38,19.4,19.38,19.39,2800.0,19.38,19.4,19.38,19.39,2800.0
2006-05-17 13:40:00,19.38,19.38,19.37,19.38,7600.0,19.38,19.38,19.37,19.38,7600.0
2006-05-17 13:50:00,19.39,19.4,19.38,19.38,8400.0,19.39,19.4,19.38,19.38,8400.0
2006-05-17 14:00:00,19.38,19.41,19.38,19.4,8800.0,19.38,19.41,19.38,19.4,8800.0
2006-05-17 14:10:00,19.39,19.39,19.38,19.38,8400.0,19.39,19.39,19.38,19.38,8400.0
2006-05-17 14:20:00,19.37,19.37,19.35,19.36,6400.0,19.37,19.37,19.35,19.36,6400.0
2006-05-17 14:30:00,19.36,19.39,19.34,19.34,17200.0,19.36,19.39,19.34,19.34,17200.0
2006-05-17 14:40:00,19.34,19.35,19.3,19.31,40800.0,19.34,19.35,19.3,19.31,40800.0
2006-05-17 14:50:00,19.31,19.32,19.3,19.32,21200.0,19.31,19.32,19.3,19.32,21200.0
2006-05-17 15:00:00,19.33,19.38,19.33,19.38,7600.0,19.33,19.38,19.33,19.38,7600.0
2006-05-17 15:10:00,19.4,19.41,19.38,19.4,18800.0,19.4,19.41,19.38,19.4,18800.0
2006-05-17 15:20:00,19.39,19.39,19.36,19.37,13600.0,19.39,19.39,19.36,19.37,13600.0
2006-05-17 15:30:00,19.36,19.41,19.36,19.37,42400.0,19.36,19.41,19.36,19.37,42400.0
2006-05-17 15:40:00,19.37,19.37,19.35,19.35,14800.0,19.37,19.37,19.35,19.35,14800.0
2006-05-17 15:50:00,19.35,19.35,19.32,19.33,29200.0,19.35,19.35,19.32,19.33,29200.0
2006-05-18 09:30:00,19.29,19.34,19.22,19.34,5200.0,19.29,19.34,19.22,19.34,5200.0
2006-05-18 09:40:00,19.35,19.38,19.35,19.35,4800.0,19.35,19.38,19.35,19.35,4800.0
2006-05-18 09:50:00,19.35,19.36,19.35,19.36,11600.0,19.35,19.36,19.35,19.36,11600.0
2006-05-18 10:00:00,19.35,19.35,19.34,19.34,43600.0,19.35,19.35,19.34,19.34,43600.0
2006-05-18 10:10:00,19.33,19.33,19.32,19.32,10000.0,19.33,19.33,19.32,19.32,10000.0
2006-05-18 10:20:00,19.33,19.33,19.32,19.32,1600.0,19.33,19.33,19.32,19.32,1600.0
2006-05-18 10:30:00,19.31,19.31,19.29,19.3,9200.0,19.31,19.31,19.29,19.3,9200.0
2006-05-18 10:40:00,19.3,19.31,19.29,19.3,2800.0,19.3,19.31,19.29,19.3,2800.0
2006-05-18 10:50:00,19.31,19.31,19.29,19.29,2800.0,19.31,19.31,19.29,19.29,2800.0
2006-05-18 11:00:00,19.29,19.29,19.25,19.25,13600.0,19.29,19.29,19.25,19.25,13600.0
2006-05-18 11:10:00,19.25,19.26,19.2,19.25,19200.0,19.25,19.26,19.2,19.25,19200.0
2006-05-18 11:20:00,19.25,19.25,19.23,19.23,4800.0,19.25,19.25,19.23,19.23,4800.0
2006-05-18 11:30:00,19.25,19.34,19.25,19.34,6400.0,19.25,19.34,19.25,19.34,6400.0
2006-05-18 11:40:00,19.34,19.36,19.34,19.34,4000.0,19.34,19.36,19.34,19.34,4000.0
2006-05-18 11:50:00,19.34,19.34,19.31,19.31,2400.0,19.34,19.34,19.31,19.31,2400.0
2006-05-18 12:00:00,19.31,19.34,19.31,19.33,10400.0,19.31,19.34,19.31,19.33,10400.0
2006-05-18 12:10:00,19.33,19.36,19.33,19.36,2800.0,19.33,19.36,19.33,19.36,2800.0
2006-05-18 12:20:00,19.35,19.35,19.35,19.35,2800.0,19.35,19.35,19.35,19.35,2800.0
2006-05-18 12:30:00,19.37,19.38,19.37,19.37,2800.0,19.37,19.38,19.37,19.37,2800.0
2006-05-18 12:40:00,19.36,19.39,19.33,19.33,1600.0,19.36,19.39,19.33,19.33,1600.0
2006-05-18 12:50:00,19.32,19.36,19.32,19.36,9200.0,19.32,19.36,19.32,19.36,9200.0
2006-05-18 13:00:00,19.33,19.33,19.33,19.33,400.0,19.33,19.33,19.33,19.33,400.0
2006-05-18 13:10:00,19.32,19.37,19.32,19.37,12400.0,19.32,19.37,19.32,19.37,12400.0
2006-05-18 13:20:00,19.39,19.4,19.36,19.36,6400.0,19.39,19.4,19.36,19.36,6400.0
2006-05-18 13:30:00,19.37,19.37,19.36,19.36,5600.0,19.37,19.37,19.36,19.36,5600.0
2006-05-18 13:40:00,19.36,19.36,19.35,19.35,1200.0,19.36,19.36,19.35,19.35,1200.0
2006-05-18 13:50:00,19.34,19.34,19.34,19.34,1200.0,19.34,19.34,19.34,19.34,1200.0
2006-05-18 14:00:00,19.34,19.34,19.33,19.34,2400.0,19.34,19.34,19.33,19.34,2400.0
2006-05-18 14:10:00,19.32,19.32,19.32,19.32,3200.0,19.32,19.32,19.32,19.32,3200.0
2006-05-18 14:20:00,19.32,19.32,19.32,19.32,2400.0,19.32,19.32,19.32,19.32,2400.0
2006-05-18 14:30:00,19.32,19.34,19.32,19.34,5600.0,19.32,19.34,19.32,19.34,5600.0
2006-05-18 14:40:00,19.35,19.37,19.35,19.36,2000.0,19.35,19.37,19.35,19.36,2000.0
2006-05-18 14:50:00,19.37,19.37,19.3,19.3,11200.0,19.37,19.37,19.3,19.3,11200.0
2006-05-18 15:00:00,19.3,19.34,19.29,19.29,7600.0,19.3,19.34,19.29,19.29,7600.0
2006-05-18 15:10:00,19.29,19.29,19.25,19.27,10000.0,19.29,19.29,19.25,19.27,10000.0
2006-05-18 15:20:00,19.25,19.27,19.24,19.24,25200.0,19.25,19.27,19.24,19.24,25200.0
2006-05-18 15:30:00,19.23,19.25,19.23,19.24,11200.0,19.23,19.25,19.23,19.24,11200.0
2006-05-18 15:40:00,19.25,19.25,19.16,19.18,10800.0,19.25,19.25,19.16,19.18,10800.0
2006-05-18 15:50:00,19.2,19.22,19.19,19.21,12800.0,19.2,19.22,19.19,19.21,12800.0
2006-05-19 09:30:00,19.17,19.17,19.15,19.15,6800.0,19.17,19.17,19.15,19.15,6800.0
2006-05-19 09:40:00,19.15,19.23,19.14,19.2,6800.0,19.15,19.23,19.14,19.2,6800.0
2006-05-19 09:50:00,19.22,19.25,19.21,19.25,7200.0,19.22,19.25,19.21,19.25,7200.0
2006-05-19 10:00:00,19.22,19.22,19.21,19.21,800.0,19.22,19.22,19.21,19.21,800.0
2006-05-19 10:10:00,19.18,19.21,19.15,19.15,8400.0,19.18,19.21,19.15,19.15,8400.0
2006-05-19 10:20:00,19.15,19.16,19.1,19.15,22800.0,19.15,19.16,19.1,19.15,22800.0
2006-05-19 10:30:00,19.15,19.15,19.1,19.14,19200.0,19.15,19.15,19.1,19.14,19200.0
2006-05-19 10:40:00,19.12,19.14,19.1,19.11,28000.0,19.12,19.14,19.1,19.11,28000.0
2006-05-19 10:50:00,19.1,19.13,19.1,19.13,7200.0,19.1,19.13,19.1,19.13,7200.0
2006-05-19 11:00:00,19.11,19.14,19.11,19.11,28800.0,19.11,19.14,19.11,19.11,28800.0
2006-05-19 11:10:00,19.13,19.2,19.08,19.19,41200.0,19.13,19.2,19.08,19.19,41200.0
2006-05-19 11:20:00,19.17,19.19,19.15,19.18,4000.0,19.17,19.19,19.15,19.18,4000.0
2006-05-19 11:30:00,19.17,19.18,19.14,19.14,3200.0,19.17,19.18,19.14,19.14,3200.0
2006-05-19 11:40:00,19.1,19.1,19.08,19.08,2400.0,19.1,19.1,19.08,19.08,2400.0
2006-05-19 11:50:00,19.08,19.1,19.07,19.09,2400.0,19.08,19.1,19.07,19.09,2400.0
2006-05-19 12:00:00,19.07,19.1,19.07,19.1,2400.0,19.07,19.1,19.07,19.1,2400.0
2006-05-19 12:10:00,19.09,19.09,19.05,19.05,4800.0,19.09,19.09,19.05,19.05,4800.0
2006-05-19 12:20:00,19.05,19.08,19.05,19.07,13600.0,19.05,19.08,19.05,19.07,13600.0
2006-05-19 12:30:00,19.07,19.15,19.07,19.15,4400.0,19.07,19.15,19.07,19.15,4400.0
2006-05-19 12:40:00,19.17,19.2,19.17,19.2,1200.0,19.17,19.2,19.17,19.2,1200.0
2006-05-19 12:50:00,19.18,19.21,19.18,19.21,8800.0,19.18,19.21,19.18,19.21,8800.0
2006-05-19 13:00:00,19.2,19.22,19.19,19.22,13200.0,19.2,19.22,19.19,19.22,13200.0
2006-05-19 13:10:00,19.22,19.22,19.21,19.21,4800.0,19.22,19.22,19.21,19.21,4800.0
2006-05-19 13:20:00,19.21,19.21,19.21,19.21,400.0,19.21,19.21,19.21,19.21,400.0
2006-05-19 13:30:00,19.2,19.22,19.2,19.22,1200.0,19.2,19.22,19.2,19.22,1200.0
2006-05-19 13:40:00,19.2,19.31,19.2,19.31,10400.0,19.2,19.31,19.2,19.31,10400.0
2006-05-19 13:50:00,19.29,19.3,19.24,19.25,8800.0,19.29,19.3,19.24,19.25,8800.0
2006-05-19 14:00:00,19.24,19.25,19.24,19.24,2800.0,19.24,19.25,19.24,19.24,2800.0
2006-05-19 14:10:00,19.24,19.24,19.21,19.21,6800.0,19.24,19.24,19.21,19.21,6800.0
2006-05-19 14:20:00,19.23,19.23,19.2,19.21,6000.0,19.23,19.23,19.2,19.21,6000.0
2006-05-19 14:30:00,19.22,19.23,19.2,19.2,3200.0,19.22,19.23,19.2,19.2,3200.0
2006-05-19 14:40:00,19.19,19.2,19.19,19.2,4400.0,19.19,19.2,19.19,19.2,4400.0
2006-05-19 14:50:00,19.2,19.2,19.16,19.18,37600.0,19.2,19.2,19.16,19.18,37600.0
2006-05-19 15:00:00,19.17,19.2,19.13,19.16,14800.0,19.17,19.2,19.13,19.16,14800.0
2006-05-19 15:10:00,19.15,19.15,19.14,19.14,1200.0,19.15,19.15,19.14,19.14,1200.0
2006-05-19 15:20:00,19.15,19.42,19.12,19.15,61600.0,19.15,19.42,19.12,19.15,61600.0
2006-05-19 15:30:00,19.15,19.15,19.1,19.12,10800.0,19.15,19.15,19.1,19.12,10800.0
2006-05-19 15:40:00,19.11,19.18,19.1,19.16,18400.0,19.11,19.18,19.1,19.16,18400.0
2006-05-19 15:50:00,19.15,19.18,19.15,19.18,10800.0,19.15,19.18,19.15,19.18,10800.0
2006-05-22 09:30:00,19.12,19.12,18.82,18.87,16400.0,19.12,19.12,18.82,18.87,16400.0
2006-05-22 09:40:00,18.9,19.02,18.9,19.02,13200.0,18.9,19.02,18.9,19.02,13200.0
2006-05-22 09:50:00,19.02,19.12,19.0,19.03,12000.0,19.02,19.12,19.0,19.03,12000.0
2006-05-22 10:00:00,19.01,19.03,19.0,19.03,3200.0,19.01,19.03,19.0,19.03,3200.0
2006-05-22 10:10:00,19.05,19.07,19.02,19.07,4400.0,19.05,19.07,19.02,19.07,4400.0
2006-05-22 10:20:00,19.07,19.08,19.01,19.01,4000.0,19.07,19.08,19.01,19.01,4000.0
2006-05-22 10:30:00,19.03,19.11,19.03,19.07,23600.0,19.03,19.11,19.03,19.07,23600.0
2006-05-22 10:40:00,19.08,19.08,19.01,19.05,21200.0,19.08,19.08,19.01,19.05,21200.0
2006-05-22 10:50:00,19.04,19.07,19.04,19.04,9600.0,19.04,19.07,19.04,19.04,9600.0
2006-05-22 11:00:00,19.05,19.05,19.0,19.01,12800.0,19.05,19.05,19.0,19.01,12800.0
2006-05-22 11:10:00,19.04,19.04,18.99,19.0,11200.0,19.04,19.04,18.99,19.0,11200.0
2006-05-22 11:20:00,19.0,19.04,19.0,19.04,2800.0,19.0,19.04,19.0,19.04,2800.0
2006-05-22 11:30:00,19.02,19.07,19.02,19.04,10000.0,19.02,19.07,19.02,19.04,10000.0
2006-05-22 11:40:00,19.02,19.02,19.01,19.01,4800.0,19.02,19.02,19.01,19.01,4800.0
2006-05-22 11:50:00,19.01,19.03,18.99,19.03,9600.0,19.01,19.03,18.99,19.03,9600.0
2006-05-22 12:00:00,19.04,19.1,19.04,19.1,3600.0,19.04,19.1,19.04,19.1,3600.0
2006-05-22 12:10:00,19.09,19.09,19.04,19.04,4800.0,19.09,19.09,19.04,19.04,4800.0
2006-05-22 12:20:00,19.03,19.08,19.02,19.06,32400.0,19.03,19.08,19.02,19.06,32400.0
2006-05-22 12:30:00,19.08,19.08,19.04,19.04,12000.0,19.08,19.08,19.04,19.04,12000.0
2006-05-22 12:40:00,19.03,19.06,19.0,19.06,19200.0,19.03,19.06,19.0,19.06,19200.0
2006-05-22 12:50:00,19.02,19.04,19.0,19.02,11600.0,19.02,19.04,19.0,19.02,11600.0
2006-05-22 13:00:00,19.02,19.02,19.02,19.02,2000.0,19.02,19.02,19.02,19.02,2000.0
2006-05-22 13:10:00,19.03,19.03,19.0,19.0,8400.0,19.03,19.03,19.0,19.0,8400.0
2006-05-22 13:20:00,19.0,19.03,19.0,19.02,2400.0,19.0,19.03,19.0,19.02,2400.0
2006-05-22 13:30:00,19.02,19.02,19.0,19.0,2000.0,19.02,19.02,19.0,19.0,2000.0
2006-05-22 13:40:00,19.0,19.01,19.0,19.01,6800.0,19.0,19.01,19.0,19.01,6800.0
2006-05-22 13:50:00,19.01,19.01,19.01,19.01,15600.0,19.01,19.01,19.01,19.01,15600.0
2006-05-22 14:00:00,19.01,19.01,19.0,19.0,13600.0,19.01,19.01,19.0,19.0,13600.0
2006-05-22 14:10:00,19.0,19.01,19.0,19.0,11600.0,19.0,19.01,19.0,19.0,11600.0
2006-05-22 14:20:00,19.0,19.0,18.98,19.0,18400.0,19.0,19.0,18.98,19.0,18400.0
2006-05-22 14:30:00,19.0,19.0,19.0,19.0,2000.0,19.0,19.0,19.0,19.0,2000.0
2006-05-22 14:40:00,19.0,19.0,18.99,19.0,8000.0,19.0,19.0,18.99,19.0,8000.0
2006-05-22 14:50:00,19.0,19.0,18.99,19.0,8400.0,19.0,19.0,18.99,19.0,8400.0
2006-05-22 15:00:00,19.0,19.0,19.0,19.0,24800.0,19.0,19.0,19.0,19.0,24800.0
2006-05-22 15:10:00,19.0,19.06,19.0,19.05,34400.0,19.0,19.06,19.0,19.05,34400.0
2006-05-22 15:20:00,19.06,19.06,19.05,19.05,16800.0,19.06,19.06,19.05,19.05,16800.0
2006-05-22 15:30:00,19.05,19.05,19.02,19.03,15200.0,19.05,19.05,19.02,19.03,15200.0
2006-05-22 15:40:00,19.04,19.05,19.03,19.03,24800.0,19.04,19.05,19.03,19.03,24800.0
2006-05-22 15:50:00,19.03,19.04,18.99,19.0,84000.0,19.03,19.04,18.99,19.0,84000.0
2006-05-23 09:30:00,19.0,19.0,18.97,18.97,27600.0,19.0,19.0,18.97,18.97,27600.0
2006-05-23 09:40:00,18.97,19.0,18.97,19.0,27200.0,18.97,19.0,18.97,19.0,27200.0
2006-05-23 09:50:00,18.99,19.03,18.98,19.0,63600.0,18.99,19.03,18.98,19.0,63600.0
2006-05-23 10:00:00,19.0,19.01,19.0,19.0,32400.0,19.0,19.01,19.0,19.0,32400.0
2006-05-23 10:10:00,19.0,19.01,19.0,19.0,110000.0,19.0,19.01,19.0,19.0,110000.0
2006-05-23 10:20:00,19.0,19.0,19.0,19.0,8400.0,19.0,19.0,19.0,19.0,8400.0
2006-05-23 10:30:00,19.0,19.03,19.0,19.03,5600.0,19.0,19.03,19.0,19.03,5600.0
2006-05-23 10:40:00,19.03,19.06,19.03,19.04,8000.0,19.03,19.06,19.03,19.04,8000.0
2006-05-23 10:50:00,19.04,19.07,19.04,19.07,13600.0,19.04,19.07,19.04,19.07,13600.0
2006-05-23 11:00:00,19.07,19.08,19.06,19.08,92400.0,19.07,19.08,19.06,19.08,92400.0
2006-05-23 11:10:00,19.07,19.1,19.06,19.1,28000.0,19.07,19.1,19.06,19.1,28000.0
2006-05-23 11:20:00,19.1,19.1,19.08,19.08,8400.0,19.1,19.1,19.08,19.08,8400.0
2006-05-23 11:30:00,19.08,19.1,19.08,19.1,48400.0,19.08,19.1,19.08,19.1,48400.0
2006-05-23 11:40:00,19.1,19.1,19.09,19.09,10400.0,19.1,19.1,19.09,19.09,10400.0
2006-05-23 11:50:00,19.1,19.1,19.08,19.08,23600.0,19.1,19.1,19.08,19.08,23600.0
2006-05-23 12:00:00,19.09,19.14,19.09,19.14,51600.0,19.09,19.14,19.09,19.14,51600.0
2006-05-23 12:10:00,19.14,19.14,19.13,19.14,13600.0,19.14,19.14,19.13,19.14,13600.0
2006-05-23 12:20:00,19.15,19.15,19.13,19.15,11200.0,19.15,19.15,19.13,19.15,11200.0
2006-05-23 12:30:00,19.15,19.15,19.14,19.14,26800.0,19.15,19.15,19.14,19.14,26800.0
2006-05-23 12:40:00,19.14,19.16,19.14,19.15,25600.0,19.14,19.16,19.14,19.15,25600.0
2006-05-23 12:50:00,19.15,19.2,19.15,19.15,24800.0,19.15,19.2,19.15,19.15,24800.0
2006-05-23 13:00:00,19.17,19.18,19.13,19.13,18800.0,19.17,19.18,19.13,19.13,18800.0
2006-05-23 13:10:00,19.15,19.15,19.15,19.15,17200.0,19.15,19.15,19.15,19.15,17200.0
2006-05-23 13:20:00,19.15,19.15,19.15,19.15,16800.0,19.15,19.15,19.15,19.15,16800.0
2006-05-23 13:30:00,19.15,19.16,19.15,19.15,14800.0,19.15,19.16,19.15,19.15,14800.0
2006-05-23 13:40:00,19.15,19.15,19.13,19.13,11600.0,19.15,19.15,19.13,19.13,11600.0
2006-05-23 13:50:00,19.15,19.16,19.14,19.15,37600.0,19.15,19.16,19.14,19.15,37600.0
2006-05-23 14:00:00,19.15,19.16,19.14,19.14,3600.0,19.15,19.16,19.14,19.14,3600.0
2006-05-23 14:10:00,19.14,19.15,19.14,19.15,20400.0,19.14,19.15,19.14,19.15,20400.0
2006-05-23 14:20:00,19.15,19.15,19.15,19.15,33600.0,19.15,19.15,19.15,19.15,33600.0
2006-05-23 14:30:00,19.15,19.16,19.15,19.15,20800.0,19.15,19.16,19.15,19.15,20800.0
2006-05-23 14:40:00,19.15,19.16,19.13,19.16,30000.0,19.15,19.16,19.13,19.16,30000.0
2006-05-23 14:50:00,19.15,19.16,19.14,19.14,3200.0,19.15,19.16,19.14,19.14,3200.0
2006-05-23 15:00:00,19.14,19.15,19.14,19.15,29600.0,19.14,19.15,19.14,19.15,29600.0
2006-05-23 15:10:00,19.15,19.17,19.15,19.17,35600.0,19.15,19.17,19.15,19.17,35600.0
2006-05-23 15:20:00,19.17,19.18,19.16,19.17,32000.0,19.17,19.18,19.16,19.17,32000.0
2006-05-23 15:30:00,19.18,19.18,19.16,19.17,51200.0,19.18,19.18,19.16,19.17,51200.0
2006-05-23 15:40:00,19.17,19.17,19.14,19.16,43600.0,19.17,19.17,19.14,19.16,43600.0
2006-05-23 15:50:00,19.15,19.16,19.08,19.1,41200.0,19.15,19.16,19.08,19.1,41200.0
2006-05-24 09:30:00,19.09,19.09,18.92,18.94,82400.0,19.09,19.09,18.92,18.94,82400.0
2006-05-24 09:40:00,18.95,19.1,18.95,19.1,10400.0,18.95,19.1,18.95,19.1,10400.0
2006-05-24 09:50:00,19.14,19.2,19.13,19.13,12800.0,19.14,19.2,19.13,19.13,12800.0
2006-05-24 10:00:00,19.13,19.14,19.07,19.07,10000.0,19.13,19.14,19.07,19.07,10000.0
2006-05-24 10:10:00,19.06,19.06,19.0,19.0,46800.0,19.06,19.06,19.0,19.0,46800.0
2006-05-24 10:20:00,19.0,19.02,19.0,19.02,3600.0,19.0,19.02,19.0,19.02,3600.0
2006-05-24 10:30:00,19.03,19.03,19.02,19.03,5600.0,19.03,19.03,19.02,19.03,5600.0
2006-05-24 10:40:00,19.04,19.04,19.0,19.03,7200.0,19.04,19.04,19.0,19.03,7200.0
2006-05-24 10:50:00,19.01,19.01,19.0,19.0,1600.0,19.01,19.01,19.0,19.0,1600.0
2006-05-24 11:00:00,19.0,19.0,19.0,19.0,27600.0,19.0,19.0,19.0,19.0,27600.0
2006-05-24 11:10:00,19.01,19.02,19.0,19.02,5200.0,19.01,19.02,19.0,19.02,5200.0
2006-05-24 11:20:00,19.02,19.02,18.99,19.0,4400.0,19.02,19.02,18.99,19.0,4400.0
2006-05-24 11:30:00,19.0,19.0,18.99,19.0,14400.0,19.0,19.0,18.99,19.0,14400.0
2006-05-24 11:40:00,19.0,19.0,19.0,19.0,34000.0,19.0,19.0,19.0,19.0,34000.0
2006-05-24 11:50:00,19.0,19.0,18.97,18.97,62800.0,19.0,19.0,18.97,18.97,62800.0
2006-05-24 12:00:00,18.98,18.98,18.94,18.97,11200.0,18.98,18.98,18.94,18.97,11200.0
2006-05-24 12:10:00,18.98,18.98,18.93,18.95,10800.0,18.98,18.98,18.93,18.95,10800.0
2006-05-24 12:20:00,18.95,18.98,18.95,18.98,10400.0,18.95,18.98,18.95,18.98,10400.0
2006-05-24 12:30:00,18.98,18.99,18.98,18.98,6000.0,18.98,18.99,18.98,18.98,6000.0
2006-05-24 12:40:00,18.98,18.99,18.98,18.99,28800.0,18.98,18.99,18.98,18.99,28800.0
2006-05-24 12:50:00,18.98,18.98,18.89,18.9,20000.0,18.98,18.98,18.89,18.9,20000.0
2006-05-24 13:00:00,18.91,18.91,18.88,18.89,14400.0,18.91,18.91,18.88,18.89,14400.0
2006-05-24 13:10:00,18.88,18.9,18.88,18.89,5200.0,18.88,18.9,18.88,18.89,5200.0
2006-05-24 13:20:00,18.89,18.9,18.89,18.89,7200.0,18.89,18.9,18.89,18.89,7200.0
2006-05-24 13:30:00,18.89,18.9,18.88,18.9,12400.0,18.89,18.9,18.88,18.9,12400.0
2006-05-24 13:40:00,18.89,18.92,18.87,18.92,29200.0,18.89,18.92,18.87,18.92,29200.0
2006-05-24 13:50:00,18.93,18.98,18.93,18.98,3200.0,18.93,18.98,18.93,18.98,3200.0
2006-05-24 14:00:00,18.98,18.98,18.97,18.98,19600.0,18.98,18.98,18.97,18.98,19600.0
2006-05-24 14:10:00,18.98,18.98,18.95,18.98,7200.0,18.98,18.98,18.95,18.98,7200.0
2006-05-24 14:20:00,18.98,18.98,18.91,18.91,22000.0,18.98,18.98,18.91,18.91,22000.0
2006-05-24 14:30:00,18.91,18.94,18.91,18.94,50000.0,18.91,18.94,18.91,18.94,50000.0
2006-05-24 14:40:00,18.95,18.98,18.94,18.98,24400.0,18.95,18.98,18.94,18.98,24400.0
2006-05-24 14:50:00,18.98,18.98,18.96,18.98,12800.0,18.98,18.98,18.96,18.98,12800.0
2006-05-24 15:00:00,18.98,18.98,18.97,18.98,33200.0,18.98,18.98,18.97,18.98,33200.0
2006-05-24 15:10:00,18.98,18.98,18.96,18.96,9600.0,18.98,18.98,18.96,18.96,9600.0
2006-05-24 15:20:00,18.96,18.98,18.96,18.98,10000.0,18.96,18.98,18.96,18.98,10000.0
2006-05-24 15:30:00,18.99,19.01,18.99,19.0,27200.0,18.99,19.01,18.99,19.0,27200.0
2006-05-24 15:40:00,19.0,19.05,19.0,19.04,59600.0,19.0,19.05,19.0,19.04,59600.0
2006-05-24 15:50:00,19.05,19.08,19.03,19.05,38400.0,19.05,19.08,19.03,19.05,38400.0
2006-05-25 09:30:00,19.04,19.07,18.94,18.97,25200.0,19.04,19.07,18.94,18.97,25200.0
2006-05-25 09:40:00,18.94,18.98,18.94,18.97,39600.0,18.94,18.98,18.94,18.97,39600.0
2006-05-25 09:50:00,18.97,18.98,18.96,18.98,10000.0,18.97,18.98,18.96,18.98,10000.0
2006-05-25 10:00:00,18.98,19.0,18.96,18.98,26000.0,18.98,19.0,18.96,18.98,26000.0
2006-05-25 10:10:00,18.99,18.99,18.97,18.98,20800.0,18.99,18.99,18.97,18.98,20800.0
2006-05-25 10:20:00,18.99,18.99,18.96,18.99,12000.0,18.99,18.99,18.96,18.99,12000.0
2006-05-25 10:30:00,18.99,18.99,18.96,18.98,25600.0,18.99,18.99,18.96,18.98,25600.0
2006-05-25 10:40:00,18.98,18.99,18.98,18.98,2800.0,18.98,18.99,18.98,18.98,2800.0
2006-05-25 10:50:00,18.98,18.98,18.98,18.98,4400.0,18.98,18.98,18.98,18.98,4400.0
2006-05-25 11:00:00,18.98,18.99,18.98,18.99,6800.0,18.98,18.99,18.98,18.99,6800.0
2006-05-25 11:10:00,18.98,18.99,18.98,18.98,4800.0,18.98,18.99,18.98,18.98,4800.0
2006-05-25 11:20:00,18.99,18.99,18.98,18.99,11200.0,18.99,18.99,18.98,18.99,11200.0
2006-05-25 11:30:00,18.98,18.98,18.98,18.98,10800.0,18.98,18.98,18.98,18.98,10800.0
2006-05-25 11:40:00,18.98,19.02,18.98,19.0,29200.0,18.98,19.02,18.98,19.0,29200.0
2006-05-25 11:50:00,18.99,19.0,18.99,19.0,2000.0,18.99,19.0,18.99,19.0,2000.0
2006-05-25 12:00:00,19.0,19.03,18.98,18.98,8800.0,19.0,19.03,18.98,18.98,8800.0
2006-05-25 12:10:00,18.99,18.99,18.98,18.98,2400.0,18.99,18.99,18.98,18.98,2400.0
2006-05-25 12:20:00,18.98,18.99,18.98,18.99,16800.0,18.98,18.99,18.98,18.99,16800.0
2006-05-25 12:30:00,18.99,18.99,18.98,18.98,10400.0,18.99,18.99,18.98,18.98,10400.0
2006-05-25 12:40:00,18.98,18.98,18.98,18.98,4400.0,18.98,18.98,18.98,18.98,4400.0
2006-05-25 12:50:00,18.98,19.0,18.98,18.99,2800.0,18.98,19.0,18.98,18.99,2800.0
2006-05-25 13:00:00,18.99,19.0,18.99,18.99,4800.0,18.99,19.0,18.99,18.99,4800.0
2006-05-25 13:10:00,18.99,18.99,18.98,18.98,4800.0,18.99,18.99,18.98,18.98,4800.0
2006-05-25 13:20:00,18.98,18.99,18.98,18.98,4400.0,18.98,18.99,18.98,18.98,4400.0
2006-05-25 13:30:00,18.98,19.0,18.98,18.99,6000.0,18.98,19.0,18.98,18.99,6000.0
2006-05-25 13:40:00,18.98,18.98,18.98,18.98,4800.0,18.98,18.98,18.98,18.98,4800.0
2006-05-25 13:50:00,18.98,18.98,18.98,18.98,5200.0,18.98,18.98,18.98,18.98,5200.0
2006-05-25 14:00:00,18.98,18.99,18.98,18.99,2400.0,18.98,18.99,18.98,18.99,2400.0
2006-05-25 14:10:00,18.99,19.0,18.99,19.0,5200.0,18.99,19.0,18.99,19.0,5200.0
2006-05-25 14:20:00,19.0,19.01,19.0,19.0,28800.0,19.0,19.01,19.0,19.0,28800.0
2006-05-25 14:30:00,19.0,19.01,19.0,19.01,24400.0,19.0,19.01,19.0,19.01,24400.0
2006-05-25 14:40:00,19.0,19.03,19.0,19.01,76800.0,19.0,19.03,19.0,19.01,76800.0
2006-05-25 14:50:00,19.01,19.03,19.0,19.0,47200.0,19.01,19.03,19.0,19.0,47200.0
2006-05-25 15:00:00,19.0,19.03,18.99,19.02,91600.0,19.0,19.03,18.99,19.02,91600.0
2006-05-25 15:10:00,19.0,19.01,18.99,18.99,15200.0,19.0,19.01,18.99,18.99,15200.0
2006-05-25 15:20:00,19.0,19.0,18.99,19.0,20800.0,19.0,19.0,18.99,19.0,20800.0
2006-05-25 15:30:00,19.0,19.01,19.0,19.0,15600.0,19.0,19.01,19.0,19.0,15600.0
2006-05-25 15:40:00,19.0,19.01,19.0,19.01,71200.0,19.0,19.01,19.0,19.01,71200.0
2006-05-25 15:50:00,19.0,19.02,18.99,19.0,67200.0,19.0,19.02,18.99,19.0,67200.0
2006-05-26 09:30:00,18.95,19.0,18.95,18.97,21200.0,18.95,19.0,18.95,18.97,21200.0
2006-05-26 09:40:00,19.0,19.0,18.98,18.98,15200.0,19.0,19.0,18.98,18.98,15200.0
2006-05-26 09:50:00,18.99,18.99,18.98,18.98,1200.0,18.99,18.99,18.98,18.98,1200.0
2006-05-26 10:00:00,18.99,18.99,18.98,18.98,11200.0,18.99,18.99,18.98,18.98,11200.0
2006-05-26 10:10:00,18.98,19.0,18.98,19.0,35600.0,18.98,19.0,18.98,19.0,35600.0
2006-05-26 10:20:00,19.01,19.05,19.01,19.04,6400.0,19.01,19.05,19.01,19.04,6400.0
2006-05-26 10:30:00,19.04,19.04,19.03,19.03,14400.0,19.04,19.04,19.03,19.03,14400.0
2006-05-26 10:40:00,19.03,19.04,19.0,19.0,36000.0,19.03,19.04,19.0,19.0,36000.0
2006-05-26 10:50:00,19.0,19.02,19.0,19.02,7200.0,19.0,19.02,19.0,19.02,7200.0
2006-05-26 11:00:00,19.02,19.04,19.02,19.02,11600.0,19.02,19.04,19.02,19.02,11600.0
2006-05-26 11:10:00,19.02,19.03,19.01,19.01,15600.0,19.02,19.03,19.01,19.01,15600.0
2006-05-26 11:20:00,19.03,19.03,19.03,19.03,8000.0,19.03,19.03,19.03,19.03,8000.0
2006-05-26 11:30:00,19.03,19.03,19.02,19.03,12400.0,19.03,19.03,19.02,19.03,12400.0
2006-05-26 11:40:00,19.03,19.03,19.03,19.03,15200.0,19.03,19.03,19.03,19.03,15200.0
2006-05-26 11:50:00,19.03,19.03,19.01,19.02,47200.0,19.03,19.03,19.01,19.02,47200.0
2006-05-26 12:00:00,19.01,19.01,18.99,19.01,11200.0,19.01,19.01,18.99,19.01,11200.0
2006-05-26 12:10:00,19.01,19.01,19.01,19.01,400.0,19.01,19.01,19.01,19.01,400.0
2006-05-26 12:20:00,19.01,19.04,19.01,19.02,3200.0,19.01,19.04,19.01,19.02,3200.0
2006-05-26 12:30:00,19.02,19.03,19.02,19.03,800.0,19.02,19.03,19.02,19.03,800.0
2006-05-26 12:40:00,19.04,19.04,19.02,19.02,9600.0,19.04,19.04,19.02,19.02,9600.0
2006-05-26 12:50:00,19.02,19.03,19.02,19.03,3200.0,19.02,19.03,19.02,19.03,3200.0
2006-05-26 13:00:00,19.02,19.02,19.01,19.01,2400.0,19.02,19.02,19.01,19.01,2400.0
2006-05-26 13:10:00,19.02,19.04,19.02,19.02,3600.0,19.02,19.04,19.02,19.02,3600.0
2006-05-26 13:20:00,19.02,19.04,19.02,19.03,3200.0,19.02,19.04,19.02,19.03,3200.0
2006-05-26 13:30:00,19.04,19.04,19.02,19.03,2800.0,19.04,19.04,19.02,19.03,2800.0
2006-05-26 13:40:00,19.03,19.04,19.03,19.03,4800.0,19.03,19.04,19.03,19.03,4800.0
2006-05-26 13:50:00,19.03,19.03,19.03,19.03,1600.0,19.03,19.03,19.03,19.03,1600.0
2006-05-26 14:00:00,19.04,19.06,19.04,19.04,14400.0,19.04,19.06,19.04,19.04,14400.0
2006-05-26 14:10:00,19.04,19.05,19.04,19.05,1200.0,19.04,19.05,19.04,19.05,1200.0
2006-05-26 14:20:00,19.05,19.05,19.03,19.05,15200.0,19.05,19.05,19.03,19.05,15200.0
2006-05-26 14:30:00,19.05,19.12,19.05,19.11,63200.0,19.05,19.12,19.05,19.11,63200.0
2006-05-26 14:40:00,19.1,19.1,19.06,19.08,11600.0,19.1,19.1,19.06,19.08,11600.0
2006-05-26 14:50:00,19.08,19.09,19.06,19.08,7200.0,19.08,19.09,19.06,19.08,7200.0
2006-05-26 15:00:00,19.07,19.08,19.06,19.06,6400.0,19.07,19.08,19.06,19.06,6400.0
2006-05-26 15:10:00,19.04,19.07,19.04,19.06,2400.0,19.04,19.07,19.04,19.06,2400.0
2006-05-26 15:20:00,19.06,19.08,19.05,19.05,8400.0,19.06,19.08,19.05,19.05,8400.0
2006-05-26 15:30:00,19.05,19.07,19.05,19.07,9600.0,19.05,19.07,19.05,19.07,9600.0
2006-05-26 15:40:00,19.09,19.15,19.08,19.1,40000.0,19.09,19.15,19.08,19.1,40000.0
2006-05-26 15:50:00,19.1,19.13,19.05,19.11,89600.0,19.1,19.13,19.05,19.11,89600.0
2006-05-30 09:30:00,19.05,19.06,18.96,18.96,10000.0,19.05,19.06,18.96,18.96,10000.0
2006-05-30 09:40:00,18.96,18.96,18.93,18.94,6400.0,18.96,18.96,18.93,18.94,6400.0
2006-05-30 09:50:00,18.95,19.0,18.94,18.94,4800.0,18.95,19.0,18.94,18.94,4800.0
2006-05-30 10:00:00,18.97,18.98,18.94,18.94,1600.0,18.97,18.98,18.94,18.94,1600.0
2006-05-30 10:10:00,18.97,18.99,18.97,18.99,1200.0,18.97,18.99,18.97,18.99,1200.0
2006-05-30 10:20:00,18.97,18.97,18.97,18.97,400.0,18.97,18.97,18.97,18.97,400.0
2006-05-30 10:30:00,18.96,18.98,18.96,18.96,7600.0,18.96,18.98,18.96,18.96,7600.0
2006-05-30 10:40:00,18.96,18.97,18.96,18.96,6000.0,18.96,18.97,18.96,18.96,6000.0
2006-05-30 10:50:00,18.96,18.96,18.9,18.9,6400.0,18.96,18.96,18.9,18.9,6400.0
2006-05-30 11:00:00,18.93,18.95,18.93,18.95,1200.0,18.93,18.95,18.93,18.95,1200.0
2006-05-30 11:10:00,18.95,18.95,18.92,18.95,12800.0,18.95,18.95,18.92,18.95,12800.0
2006-05-30 11:20:00,18.94,18.95,18.94,18.94,5200.0,18.94,18.95,18.94,18.94,5200.0
2006-05-30 11:30:00,18.94,18.94,18.94,18.94,800.0,18.94,18.94,18.94,18.94,800.0
2006-05-30 11:40:00,18.94,18.94,18.94,18.94,0.0,18.94,18.94,18.94,18.94,0.0
2006-05-30 11:50:00,18.94,18.94,18.94,18.94,400.0,18.94,18.94,18.94,18.94,400.0
2006-05-30 12:00:00,18.96,18.96,18.95,18.95,1200.0,18.96,18.96,18.95,18.95,1200.0
2006-05-30 12:10:00,18.95,18.96,18.93,18.93,7200.0,18.95,18.96,18.93,18.93,7200.0
2006-05-30 12:20:00,18.94,18.95,18.93,18.94,6800.0,18.94,18.95,18.93,18.94,6800.0
2006-05-30 12:30:00,18.94,18.95,18.94,18.95,2400.0,18.94,18.95,18.94,18.95,2400.0
2006-05-30 12:40:00,18.94,18.95,18.93,18.95,2800.0,18.94,18.95,18.93,18.95,2800.0
2006-05-30 12:50:00,18.95,18.95,18.95,18.95,1200.0,18.95,18.95,18.95,18.95,1200.0
2006-05-30 13:00:00,18.95,18.95,18.95,18.95,800.0,18.95,18.95,18.95,18.95,800.0
2006-05-30 13:10:00,18.94,18.94,18.93,18.94,2000.0,18.94,18.94,18.93,18.94,2000.0
2006-05-30 13:20:00,18.93,18.93,18.93,18.93,1200.0,18.93,18.93,18.93,18.93,1200.0
2006-05-30 13:30:00,18.95,18.95,18.95,18.95,1600.0,18.95,18.95,18.95,18.95,1600.0
2006-05-30 13:40:00,18.94,18.95,18.94,18.94,8400.0,18.94,18.95,18.94,18.94,8400.0
2006-05-30 13:50:00,18.94,18.95,18.94,18.95,20400.0,18.94,18.95,18.94,18.95,20400.0
2006-05-30 14:00:00,18.95,18.96,18.94,18.95,3600.0,18.95,18.96,18.94,18.95,3600.0
2006-05-30 14:10:00,18.94,18.95,18.94,18.95,4400.0,18.94,18.95,18.94,18.95,4400.0
2006-05-30 14:20:00,18.94,18.95,18.94,18.95,2400.0,18.94,18.95,18.94,18.95,2400.0
2006-05-30 14:30:00,18.95,18.95,18.94,18.94,4400.0,18.95,18.95,18.94,18.94,4400.0
2006-05-30 14:40:00,18.94,18.95,18.94,18.94,4400.0,18.94,18.95,18.94,18.94,4400.0
2006-05-30 14:50:00,18.94,18.95,18.93,18.93,22800.0,18.94,18.95,18.93,18.93,22800.0
2006-05-30 15:00:00,18.94,18.94,18.94,18.94,15600.0,18.94,18.94,18.94,18.94,15600.0
2006-05-30 15:10:00,18.95,18.95,18.93,18.93,20000.0,18.95,18.95,18.93,18.93,20000.0
2006-05-30 15:20:00,18.93,18.94,18.91,18.93,20400.0,18.93,18.94,18.91,18.93,20400.0
2006-05-30 15:30:00,18.93,18.93,18.91,18.92,25200.0,18.93,18.93,18.91,18.92,25200.0
2006-05-30 15:40:00,18.91,18.94,18.9,18.94,35200.0,18.91,18.94,18.9,18.94,35200.0
2006-05-30 15:50:00,18.94,18.94,18.87,18.88,39200.0,18.94,18.94,18.87,18.88,39200.0
2006-05-31 09:30:00,18.85,18.93,18.85,18.93,8000.0,18.85,18.93,18.85,18.93,8000.0
2006-05-31 09:40:00,18.9,18.9,18.89,18.89,1200.0,18.9,18.9,18.89,18.89,1200.0
2006-05-31 09:50:00,18.96,18.99,18.96,18.98,1600.0,18.96,18.99,18.96,18.98,1600.0
2006-05-31 10:00:00,18.97,19.07,18.96,19.04,23200.0,18.97,19.07,18.96,19.04,23200.0
2006-05-31 10:10:00,19.05,19.07,19.04,19.05,2400.0,19.05,19.07,19.04,19.05,2400.0
2006-05-31 10:20:00,19.07,19.07,19.07,19.07,800.0,19.07,19.07,19.07,19.07,800.0
2006-05-31 10:30:00,19.07,19.18,19.07,19.15,10400.0,19.07,19.18,19.07,19.15,10400.0
2006-05-31 10:40:00,19.15,19.15,19.13,19.13,1200.0,19.15,19.15,19.13,19.13,1200.0
2006-05-31 10:50:00,19.09,19.09,19.04,19.04,8800.0,19.09,19.09,19.04,19.04,8800.0
2006-05-31 11:00:00,19.04,19.09,19.04,19.09,6800.0,19.04,19.09,19.04,19.09,6800.0
2006-05-31 11:10:00,19.06,19.06,19.01,19.01,6000.0,19.06,19.06,19.01,19.01,6000.0
2006-05-31 11:20:00,19.04,19.04,19.02,19.02,1200.0,19.04,19.04,19.02,19.02,1200.0
2006-05-31 11:30:00,19.02,19.03,19.01,19.03,2000.0,19.02,19.03,19.01,19.03,2000.0
2006-05-31 11:40:00,19.0,19.0,19.0,19.0,4800.0,19.0,19.0,19.0,19.0,4800.0
2006-05-31 11:50:00,19.0,19.0,19.0,19.0,1200.0,19.0,19.0,19.0,19.0,1200.0
2006-05-31 12:00:00,19.0,19.01,19.0,19.01,6400.0,19.0,19.01,19.0,19.01,6400.0
2006-05-31 12:10:00,19.04,19.06,19.04,19.04,3600.0,19.04,19.06,19.04,19.04,3600.0
2006-05-31 12:20:00,19.03,19.07,19.03,19.07,1200.0,19.03,19.07,19.03,19.07,1200.0
2006-05-31 12:30:00,19.07,19.07,19.07,19.07,400.0,19.07,19.07,19.07,19.07,400.0
2006-05-31 12:40:00,19.09,19.09,19.08,19.08,800.0,19.09,19.09,19.08,19.08,800.0
2006-05-31 12:50:00,19.08,19.08,19.08,19.08,400.0,19.08,19.08,19.08,19.08,400.0
2006-05-31 13:00:00,19.08,19.08,19.06,19.06,800.0,19.08,19.08,19.06,19.06,800.0
2006-05-31 13:10:00,19.03,19.03,19.0,19.01,4000.0,19.03,19.03,19.0,19.01,4000.0
2006-05-31 13:20:00,19.02,19.02,19.0,19.01,13200.0,19.02,19.02,19.0,19.01,13200.0
2006-05-31 13:30:00,19.01,19.01,19.0,19.01,2400.0,19.01,19.01,19.0,19.01,2400.0
2006-05-31 13:40:00,19.01,19.03,19.01,19.02,6400.0,19.01,19.03,19.01,19.02,6400.0
2006-05-31 13:50:00,19.01,19.01,19.01,19.01,800.0,19.01,19.01,19.01,19.01,800.0
2006-05-31 14:00:00,19.01,19.04,19.01,19.04,7600.0,19.01,19.04,19.01,19.04,7600.0
2006-05-31 14:10:00,19.02,19.02,18.92,18.92,12000.0,19.02,19.02,18.92,18.92,12000.0
2006-05-31 14:20:00,18.93,18.99,18.93,18.98,6400.0,18.93,18.99,18.93,18.98,6400.0
2006-05-31 14:30:00,19.0,19.04,19.0,19.01,5600.0,19.0,19.04,19.0,19.01,5600.0
2006-05-31 14:40:00,19.02,19.04,19.02,19.04,3600.0,19.02,19.04,19.02,19.04,3600.0
2006-05-31 14:50:00,19.01,19.03,19.01,19.01,1600.0,19.01,19.03,19.01,19.01,1600.0
2006-05-31 15:00:00,19.03,19.03,18.98,19.0,9600.0,19.03,19.03,18.98,19.0,9600.0
2006-05-31 15:10:00,18.98,18.99,18.98,18.98,4000.0,18.98,18.99,18.98,18.98,4000.0
2006-05-31 15:20:00,18.98,19.03,18.98,19.02,8000.0,18.98,19.03,18.98,19.02,8000.0
2006-05-31 15:30:00,19.03,19.03,19.0,19.01,1600.0,19.03,19.03,19.0,19.01,1600.0
2006-05-31 15:40:00,19.0,19.06,19.0,19.06,33600.0,19.0,19.06,19.0,19.06,33600.0
2006-05-31 15:50:00,19.06,19.11,19.06,19.09,19600.0,19.06,19.11,19.06,19.09,19600.0
2006-06-01 09:30:00,19.07,19.2,19.07,19.2,4800.0,19.07,19.2,19.07,19.2,4800.0
2006-06-01 09:40:00,19.18,19.24,19.18,19.23,10800.0,19.18,19.24,19.18,19.23,10800.0
2006-06-01 09:50:00,19.25,19.28,19.24,19.24,18800.0,19.25,19.28,19.24,19.24,18800.0
2006-06-01 10:00:00,19.25,19.25,19.22,19.22,39200.0,19.25,19.25,19.22,19.22,39200.0
2006-06-01 10:10:00,19.23,19.23,19.22,19.23,20400.0,19.23,19.23,19.22,19.23,20400.0
2006-06-01 10:20:00,19.23,19.23,19.22,19.22,1200.0,19.23,19.23,19.22,19.22,1200.0
2006-06-01 10:30:00,19.23,19.23,19.23,19.23,2800.0,19.23,19.23,19.23,19.23,2800.0
2006-06-01 10:40:00,19.24,19.27,19.23,19.24,5600.0,19.24,19.27,19.23,19.24,5600.0
2006-06-01 10:50:00,19.23,19.25,19.23,19.25,3600.0,19.23,19.25,19.23,19.25,3600.0
2006-06-01 11:00:00,19.24,19.25,19.22,19.23,4800.0,19.24,19.25,19.22,19.23,4800.0
2006-06-01 11:10:00,19.25,19.26,19.23,19.26,2800.0,19.25,19.26,19.23,19.26,2800.0
2006-06-01 11:20:00,19.25,19.26,19.25,19.26,13200.0,19.25,19.26,19.25,19.26,13200.0
2006-06-01 11:30:00,19.27,19.33,19.27,19.31,26400.0,19.27,19.33,19.27,19.31,26400.0
2006-06-01 11:40:00,19.31,19.36,19.31,19.36,42800.0,19.31,19.36,19.31,19.36,42800.0
2006-06-01 11:50:00,19.36,19.36,19.34,19.34,5600.0,19.36,19.36,19.34,19.34,5600.0
2006-06-01 12:00:00,19.34,19.35,19.32,19.35,16800.0,19.34,19.35,19.32,19.35,16800.0
2006-06-01 12:10:00,19.34,19.36,19.34,19.34,4000.0,19.34,19.36,19.34,19.34,4000.0
2006-06-01 12:20:00,19.34,19.34,19.34,19.34,1200.0,19.34,19.34,19.34,19.34,1200.0
2006-06-01 12:30:00,19.35,19.39,19.34,19.39,16000.0,19.35,19.39,19.34,19.39,16000.0
2006-06-01 12:40:00,19.39,19.42,19.38,19.41,8800.0,19.39,19.42,19.38,19.41,8800.0
2006-06-01 12:50:00,19.4,19.41,19.39,19.39,10800.0,19.4,19.41,19.39,19.39,10800.0
2006-06-01 13:00:00,19.39,19.39,19.36,19.36,5200.0,19.39,19.39,19.36,19.36,5200.0
2006-06-01 13:10:00,19.36,19.42,19.36,19.41,10000.0,19.36,19.42,19.36,19.41,10000.0
2006-06-01 13:20:00,19.4,19.43,19.4,19.4,7600.0,19.4,19.43,19.4,19.4,7600.0
2006-06-01 13:30:00,19.41,19.43,19.4,19.41,13200.0,19.41,19.43,19.4,19.41,13200.0
2006-06-01 13:40:00,19.43,19.46,19.43,19.45,7200.0,19.43,19.46,19.43,19.45,7200.0
2006-06-01 13:50:00,19.45,19.46,19.45,19.45,2800.0,19.45,19.46,19.45,19.45,2800.0
2006-06-01 14:00:00,19.44,19.47,19.44,19.47,6400.0,19.44,19.47,19.44,19.47,6400.0
2006-06-01 14:10:00,19.47,19.53,19.45,19.5,20000.0,19.47,19.53,19.45,19.5,20000.0
2006-06-01 14:20:00,19.53,19.55,19.48,19.49,24800.0,19.53,19.55,19.48,19.49,24800.0
2006-06-01 14:30:00,19.48,19.48,19.46,19.46,16400.0,19.48,19.48,19.46,19.46,16400.0
2006-06-01 14:40:00,19.46,19.5,19.45,19.5,15200.0,19.46,19.5,19.45,19.5,15200.0
2006-06-01 14:50:00,19.52,19.55,19.51,19.54,12000.0,19.52,19.55,19.51,19.54,12000.0
2006-06-01 15:00:00,19.54,19.55,19.54,19.54,4400.0,19.54,19.55,19.54,19.54,4400.0
2006-06-01 15:10:00,19.54,19.56,19.54,19.56,10800.0,19.54,19.56,19.54,19.56,10800.0
2006-06-01 15:20:00,19.56,19.61,19.56,19.6,16800.0,19.56,19.61,19.56,19.6,16800.0
2006-06-01 15:30:00,19.6,19.61,19.59,19.59,8800.0,19.6,19.61,19.59,19.59,8800.0
2006-06-01 15:40:00,19.59,19.61,19.58,19.61,18400.0,19.59,19.61,19.58,19.61,18400.0
2006-06-01 15:50:00,19.61,19.63,19.61,19.61,28400.0,19.61,19.63,19.61,19.61,28400.0
2006-06-02 09:30:00,19.64,19.64,19.61,19.61,17200.0,19.64,19.64,19.61,19.61,17200.0
2006-06-02 09:40:00,19.61,19.65,19.59,19.6,72000.0,19.61,19.65,19.59,19.6,72000.0
2006-06-02 09:50:00,19.59,19.64,19.59,19.64,14400.0,19.59,19.64,19.59,19.64,14400.0
2006-06-02 10:00:00,19.63,19.75,19.63,19.74,17200.0,19.63,19.75,19.63,19.74,17200.0
2006-06-02 10:10:00,19.74,19.75,19.69,19.7,7200.0,19.74,19.75,19.69,19.7,7200.0
2006-06-02 10:20:00,19.72,19.72,19.7,19.7,7200.0,19.72,19.72,19.7,19.7,7200.0
2006-06-02 10:30:00,19.7,19.76,19.7,19.75,17600.0,19.7,19.76,19.7,19.75,17600.0
2006-06-02 10:40:00,19.75,19.77,19.75,19.75,9200.0,19.75,19.77,19.75,19.75,9200.0
2006-06-02 10:50:00,19.75,19.75,19.75,19.75,12800.0,19.75,19.75,19.75,19.75,12800.0
2006-06-02 11:00:00,19.75,19.79,19.75,19.76,19200.0,19.75,19.79,19.75,19.76,19200.0
2006-06-02 11:10:00,19.76,19.79,19.75,19.79,16800.0,19.76,19.79,19.75,19.79,16800.0
2006-06-02 11:20:00,19.77,19.86,19.77,19.86,34800.0,19.77,19.86,19.77,19.86,34800.0
2006-06-02 11:30:00,19.86,19.89,19.84,19.86,41600.0,19.86,19.89,19.84,19.86,41600.0
2006-06-02 11:40:00,19.84,19.84,19.81,19.82,6800.0,19.84,19.84,19.81,19.82,6800.0
2006-06-02 11:50:00,19.81,19.86,19.81,19.86,26400.0,19.81,19.86,19.81,19.86,26400.0
2006-06-02 12:00:00,19.84,19.84,19.81,19.84,28400.0,19.84,19.84,19.81,19.84,28400.0
2006-06-02 12:10:00,19.86,19.89,19.85,19.86,6400.0,19.86,19.89,19.85,19.86,6400.0
2006-06-02 12:20:00,19.86,19.86,19.83,19.83,25600.0,19.86,19.86,19.83,19.83,25600.0
2006-06-02 12:30:00,19.85,19.85,19.82,19.84,19200.0,19.85,19.85,19.82,19.84,19200.0
2006-06-02 12:40:00,19.83,19.84,19.82,19.84,4800.0,19.83,19.84,19.82,19.84,4800.0
2006-06-02 12:50:00,19.82,19.85,19.82,19.85,4800.0,19.82,19.85,19.82,19.85,4800.0
2006-06-02 13:00:00,19.83,19.83,19.82,19.82,2400.0,19.83,19.83,19.82,19.82,2400.0
2006-06-02 13:10:00,19.81,19.84,19.81,19.82,6000.0,19.81,19.84,19.81,19.82,6000.0
2006-06-02 13:20:00,19.82,19.83,19.82,19.83,1200.0,19.82,19.83,19.82,19.83,1200.0
2006-06-02 13:30:00,19.83,19.84,19.82,19.84,9600.0,19.83,19.84,19.82,19.84,9600.0
2006-06-02 13:40:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-02 13:50:00,19.82,19.82,19.81,19.81,2000.0,19.82,19.82,19.81,19.81,2000.0
2006-06-02 14:00:00,19.82,19.84,19.82,19.84,4000.0,19.82,19.84,19.82,19.84,4000.0
2006-06-02 14:10:00,19.83,19.83,19.82,19.82,1200.0,19.83,19.83,19.82,19.82,1200.0
2006-06-02 14:20:00,19.81,19.82,19.81,19.82,8400.0,19.81,19.82,19.81,19.82,8400.0
2006-06-02 14:30:00,19.82,19.84,19.82,19.84,3600.0,19.82,19.84,19.82,19.84,3600.0
2006-06-02 14:40:00,19.83,19.9,19.83,19.9,21600.0,19.83,19.9,19.83,19.9,21600.0
2006-06-02 14:50:00,19.91,19.91,19.86,19.9,12000.0,19.91,19.91,19.86,19.9,12000.0
2006-06-02 15:00:00,19.91,19.96,19.87,19.94,39200.0,19.91,19.96,19.87,19.94,39200.0
2006-06-02 15:10:00,19.93,19.95,19.9,19.92,26400.0,19.93,19.95,19.9,19.92,26400.0
2006-06-02 15:20:00,19.9,19.9,19.9,19.9,5200.0,19.9,19.9,19.9,19.9,5200.0
2006-06-02 15:30:00,19.9,19.93,19.9,19.9,54800.0,19.9,19.93,19.9,19.9,54800.0
2006-06-02 15:40:00,19.9,19.91,19.9,19.9,66800.0,19.9,19.91,19.9,19.9,66800.0
2006-06-02 15:50:00,19.9,19.9,19.88,19.88,66800.0,19.9,19.9,19.88,19.88,66800.0
2006-06-05 09:30:00,19.83,19.91,19.82,19.9,15200.0,19.83,19.91,19.82,19.9,15200.0
2006-06-05 09:40:00,19.9,19.91,19.89,19.89,16000.0,19.9,19.91,19.89,19.89,16000.0
2006-06-05 09:50:00,19.89,19.9,19.89,19.9,4800.0,19.89,19.9,19.89,19.9,4800.0
2006-06-05 10:00:00,19.9,19.9,19.89,19.9,4000.0,19.9,19.9,19.89,19.9,4000.0
2006-06-05 10:10:00,19.9,19.97,19.89,19.96,9600.0,19.9,19.97,19.89,19.96,9600.0
2006-06-05 10:20:00,19.96,19.99,19.95,19.95,25200.0,19.96,19.99,19.95,19.95,25200.0
2006-06-05 10:30:00,19.96,20.0,19.96,19.97,8800.0,19.96,20.0,19.96,19.97,8800.0
2006-06-05 10:40:00,19.97,19.98,19.97,19.97,9600.0,19.97,19.98,19.97,19.97,9600.0
2006-06-05 10:50:00,19.97,19.98,19.95,19.95,12800.0,19.97,19.98,19.95,19.95,12800.0
2006-06-05 11:00:00,19.96,19.96,19.93,19.93,8000.0,19.96,19.96,19.93,19.93,8000.0
2006-06-05 11:10:00,19.94,19.94,19.93,19.93,9600.0,19.94,19.94,19.93,19.93,9600.0
2006-06-05 11:20:00,19.93,19.93,19.88,19.89,7200.0,19.93,19.93,19.88,19.89,7200.0
2006-06-05 11:30:00,19.89,19.89,19.88,19.88,2800.0,19.89,19.89,19.88,19.88,2800.0
2006-06-05 11:40:00,19.88,19.89,19.88,19.89,8400.0,19.88,19.89,19.88,19.89,8400.0
2006-06-05 11:50:00,19.88,19.89,19.88,19.89,2400.0,19.88,19.89,19.88,19.89,2400.0
2006-06-05 12:00:00,19.89,19.89,19.88,19.89,5600.0,19.89,19.89,19.88,19.89,5600.0
2006-06-05 12:10:00,19.88,19.88,19.88,19.88,6800.0,19.88,19.88,19.88,19.88,6800.0
2006-06-05 12:20:00,19.88,19.88,19.82,19.84,16800.0,19.88,19.88,19.82,19.84,16800.0
2006-06-05 12:30:00,19.84,19.84,19.84,19.84,1200.0,19.84,19.84,19.84,19.84,1200.0
2006-06-05 12:40:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-05 12:50:00,19.84,19.84,19.84,19.84,0.0,19.84,19.84,19.84,19.84,0.0
2006-06-05 13:00:00,19.84,19.88,19.84,19.88,1600.0,19.84,19.88,19.84,19.88,1600.0
2006-06-05 13:10:00,19.86,19.88,19.86,19.87,3200.0,19.86,19.88,19.86,19.87,3200.0
2006-06-05 13:20:00,19.87,19.87,19.87,19.87,4800.0,19.87,19.87,19.87,19.87,4800.0
2006-06-05 13:30:00,19.87,19.88,19.86,19.88,11200.0,19.87,19.88,19.86,19.88,11200.0
2006-06-05 13:40:00,19.86,19.87,19.86,19.87,3200.0,19.86,19.87,19.86,19.87,3200.0
2006-06-05 13:50:00,19.86,19.88,19.86,19.87,6400.0,19.86,19.88,19.86,19.87,6400.0
2006-06-05 14:00:00,19.86,19.86,19.86,19.86,5200.0,19.86,19.86,19.86,19.86,5200.0
2006-06-05 14:10:00,19.86,19.86,19.85,19.86,14400.0,19.86,19.86,19.85,19.86,14400.0
2006-06-05 14:20:00,19.86,19.86,19.81,19.83,21200.0,19.86,19.86,19.81,19.83,21200.0
2006-06-05 14:30:00,19.83,19.84,19.83,19.83,19600.0,19.83,19.84,19.83,19.83,19600.0
2006-06-05 14:40:00,19.83,19.93,19.83,19.91,28000.0,19.83,19.93,19.83,19.91,28000.0
2006-06-05 14:50:00,19.91,19.92,19.88,19.89,9600.0,19.91,19.92,19.88,19.89,9600.0
2006-06-05 15:00:00,19.88,19.88,19.82,19.83,5600.0,19.88,19.88,19.82,19.83,5600.0
2006-06-05 15:10:00,19.83,19.89,19.82,19.89,19200.0,19.83,19.89,19.82,19.89,19200.0
2006-06-05 15:20:00,19.87,19.88,19.82,19.82,11200.0,19.87,19.88,19.82,19.82,11200.0
2006-06-05 15:30:00,19.81,19.84,19.81,19.83,25200.0,19.81,19.84,19.81,19.83,25200.0
2006-06-05 15:40:00,19.83,19.83,19.78,19.78,40800.0,19.83,19.83,19.78,19.78,40800.0
2006-06-05 15:50:00,19.77,19.77,19.66,19.66,110000.0,19.77,19.77,19.66,19.66,110000.0
2006-06-06 09:30:00,19.67,19.81,19.67,19.77,34400.0,19.67,19.81,19.67,19.77,34400.0
2006-06-06 09:40:00,19.76,19.77,19.72,19.72,27600.0,19.76,19.77,19.72,19.72,27600.0
2006-06-06 09:50:00,19.72,19.75,19.71,19.74,11600.0,19.72,19.75,19.71,19.74,11600.0
2006-06-06 10:00:00,19.73,19.74,19.73,19.73,24000.0,19.73,19.74,19.73,19.73,24000.0
2006-06-06 10:10:00,19.74,19.78,19.74,19.77,5600.0,19.74,19.78,19.74,19.77,5600.0
2006-06-06 10:20:00,19.77,19.78,19.69,19.71,20800.0,19.77,19.78,19.69,19.71,20800.0
2006-06-06 10:30:00,19.71,19.74,19.69,19.69,12800.0,19.71,19.74,19.69,19.69,12800.0
2006-06-06 10:40:00,19.69,19.71,19.69,19.69,26800.0,19.69,19.71,19.69,19.69,26800.0
2006-06-06 10:50:00,19.7,19.74,19.69,19.71,14400.0,19.7,19.74,19.69,19.71,14400.0
2006-06-06 11:00:00,19.71,19.72,19.69,19.69,37200.0,19.71,19.72,19.69,19.69,37200.0
2006-06-06 11:10:00,19.68,19.69,19.65,19.69,18400.0,19.68,19.69,19.65,19.69,18400.0
2006-06-06 11:20:00,19.69,19.69,19.63,19.64,27600.0,19.69,19.69,19.63,19.64,27600.0
2006-06-06 11:30:00,19.63,19.67,19.63,19.65,12000.0,19.63,19.67,19.63,19.65,12000.0
2006-06-06 11:40:00,19.64,19.64,19.61,19.62,4800.0,19.64,19.64,19.61,19.62,4800.0
2006-06-06 11:50:00,19.64,19.66,19.63,19.66,35600.0,19.64,19.66,19.63,19.66,35600.0
2006-06-06 12:00:00,19.64,19.68,19.64,19.65,22400.0,19.64,19.68,19.64,19.65,22400.0
2006-06-06 12:10:00,19.65,19.68,19.65,19.66,15200.0,19.65,19.68,19.65,19.66,15200.0
2006-06-06 12:20:00,19.68,19.68,19.65,19.65,9200.0,19.68,19.68,19.65,19.65,9200.0
2006-06-06 12:30:00,19.65,19.68,19.65,19.66,24000.0,19.65,19.68,19.65,19.66,24000.0
2006-06-06 12:40:00,19.68,19.68,19.67,19.68,21600.0,19.68,19.68,19.67,19.68,21600.0
2006-06-06 12:50:00,19.68,19.69,19.67,19.69,43200.0,19.68,19.69,19.67,19.69,43200.0
2006-06-06 13:00:00,19.68,19.69,19.68,19.69,11600.0,19.68,19.69,19.68,19.69,11600.0
2006-06-06 13:10:00,19.69,19.69,19.67,19.67,18000.0,19.69,19.69,19.67,19.67,18000.0
2006-06-06 13:20:00,19.67,19.69,19.67,19.69,20000.0,19.67,19.69,19.67,19.69,20000.0
2006-06-06 13:30:00,19.68,19.69,19.67,19.67,10800.0,19.68,19.69,19.67,19.67,10800.0
2006-06-06 13:40:00,19.68,19.68,19.66,19.66,8000.0,19.68,19.68,19.66,19.66,8000.0
2006-06-06 13:50:00,19.66,19.66,19.65,19.65,11200.0,19.66,19.66,19.65,19.65,11200.0
2006-06-06 14:00:00,19.65,19.65,19.63,19.63,11600.0,19.65,19.65,19.63,19.63,11600.0
2006-06-06 14:10:00,19.64,19.65,19.64,19.64,20800.0,19.64,19.65,19.64,19.64,20800.0
2006-06-06 14:20:00,19.64,19.65,19.64,19.65,7600.0,19.64,19.65,19.64,19.65,7600.0
2006-06-06 14:30:00,19.65,19.65,19.64,19.64,17200.0,19.65,19.65,19.64,19.64,17200.0
2006-06-06 14:40:00,19.64,19.65,19.63,19.64,16800.0,19.64,19.65,19.63,19.64,16800.0
2006-06-06 14:50:00,19.64,19.64,19.63,19.64,28800.0,19.64,19.64,19.63,19.64,28800.0
2006-06-06 15:00:00,19.63,19.65,19.63,19.65,25200.0,19.63,19.65,19.63,19.65,25200.0
2006-06-06 15:10:00,19.64,19.65,19.64,19.64,9600.0,19.64,19.65,19.64,19.64,9600.0
2006-06-06 15:20:00,19.64,19.65,19.64,19.65,31200.0,19.64,19.65,19.64,19.65,31200.0
2006-06-06 15:30:00,19.65,19.74,19.65,19.74,28400.0,19.65,19.74,19.65,19.74,28400.0
2006-06-06 15:40:00,19.74,19.8,19.73,19.74,32000.0,19.74,19.8,19.73,19.74,32000.0
2006-06-06 15:50:00,19.74,19.76,19.72,19.74,46800.0,19.74,19.76,19.72,19.74,46800.0
2006-06-07 09:30:00,19.69,19.77,19.69,19.75,8400.0,19.69,19.77,19.69,19.75,8400.0
2006-06-07 09:40:00,19.72,19.72,19.7,19.7,1600.0,19.72,19.72,19.7,19.7,1600.0
2006-06-07 09:50:00,19.77,19.77,19.67,19.72,6000.0,19.77,19.77,19.67,19.72,6000.0
2006-06-07 10:00:00,19.71,19.8,19.71,19.8,12400.0,19.71,19.8,19.71,19.8,12400.0
2006-06-07 10:10:00,19.8,19.86,19.8,19.84,10800.0,19.8,19.86,19.8,19.84,10800.0
2006-06-07 10:20:00,19.84,19.86,19.83,19.85,1600.0,19.84,19.86,19.83,19.85,1600.0
2006-06-07 10:30:00,19.88,19.92,19.88,19.88,13200.0,19.88,19.92,19.88,19.88,13200.0
2006-06-07 10:40:00,19.88,19.91,19.88,19.9,4800.0,19.88,19.91,19.88,19.9,4800.0
2006-06-07 10:50:00,19.88,19.9,19.85,19.87,12400.0,19.88,19.9,19.85,19.87,12400.0
2006-06-07 11:00:00,19.88,19.91,19.88,19.89,8800.0,19.88,19.91,19.88,19.89,8800.0
2006-06-07 11:10:00,19.89,19.93,19.87,19.93,9200.0,19.89,19.93,19.87,19.93,9200.0
2006-06-07 11:20:00,19.92,19.92,19.9,19.9,2400.0,19.92,19.92,19.9,19.9,2400.0
2006-06-07 11:30:00,19.9,19.9,19.9,19.9,1600.0,19.9,19.9,19.9,19.9,1600.0
2006-06-07 11:40:00,19.91,19.92,19.91,19.91,6800.0,19.91,19.92,19.91,19.91,6800.0
2006-06-07 11:50:00,19.91,19.96,19.91,19.96,9200.0,19.91,19.96,19.91,19.96,9200.0
2006-06-07 12:00:00,19.96,19.98,19.95,19.95,6800.0,19.96,19.98,19.95,19.95,6800.0
2006-06-07 12:10:00,19.97,19.98,19.96,19.98,4800.0,19.97,19.98,19.96,19.98,4800.0
2006-06-07 12:20:00,19.97,19.97,19.92,19.92,6800.0,19.97,19.97,19.92,19.92,6800.0
2006-06-07 12:30:00,19.91,19.91,19.89,19.9,2800.0,19.91,19.91,19.89,19.9,2800.0
2006-06-07 12:40:00,19.9,19.94,19.9,19.92,3600.0,19.9,19.94,19.9,19.92,3600.0
2006-06-07 12:50:00,19.92,19.92,19.92,19.92,4800.0,19.92,19.92,19.92,19.92,4800.0
2006-06-07 13:00:00,19.92,19.92,19.92,19.92,4000.0,19.92,19.92,19.92,19.92,4000.0
2006-06-07 13:10:00,19.92,19.95,19.92,19.93,6400.0,19.92,19.95,19.92,19.93,6400.0
2006-06-07 13:20:00,19.93,19.93,19.93,19.93,2800.0,19.93,19.93,19.93,19.93,2800.0
2006-06-07 13:30:00,19.93,19.93,19.9,19.93,11600.0,19.93,19.93,19.9,19.93,11600.0
2006-06-07 13:40:00,19.93,19.93,19.91,19.93,28000.0,19.93,19.93,19.91,19.93,28000.0
2006-06-07 13:50:00,19.91,19.93,19.91,19.91,4400.0,19.91,19.93,19.91,19.91,4400.0
2006-06-07 14:00:00,19.92,19.92,19.85,19.85,7600.0,19.92,19.92,19.85,19.85,7600.0
2006-06-07 14:10:00,19.86,19.92,19.85,19.91,13200.0,19.86,19.92,19.85,19.91,13200.0
2006-06-07 14:20:00,19.91,19.96,19.87,19.96,11600.0,19.91,19.96,19.87,19.96,11600.0
2006-06-07 14:30:00,19.96,19.98,19.95,19.98,5600.0,19.96,19.98,19.95,19.98,5600.0
2006-06-07 14:40:00,19.98,19.98,19.96,19.98,15600.0,19.98,19.98,19.96,19.98,15600.0
2006-06-07 14:50:00,19.97,19.97,19.96,19.96,18800.0,19.97,19.97,19.96,19.96,18800.0
2006-06-07 15:00:00,19.96,19.96,19.92,19.92,7600.0,19.96,19.96,19.92,19.92,7600.0
2006-06-07 15:10:00,19.91,19.91,19.88,19.88,6000.0,19.91,19.91,19.88,19.88,6000.0
2006-06-07 15:20:00,19.86,19.96,19.86,19.93,28800.0,19.86,19.96,19.86,19.93,28800.0
2006-06-07 15:30:00,19.93,19.98,19.92,19.96,37200.0,19.93,19.98,19.92,19.96,37200.0
2006-06-07 15:40:00,19.96,20.0,19.96,19.98,26800.0,19.96,20.0,19.96,19.98,26800.0
2006-06-07 15:50:00,19.98,19.98,19.92,19.93,39200.0,19.98,19.98,19.92,19.93,39200.0
2006-06-08 09:30:00,19.84,19.94,19.84,19.93,9600.0,19.84,19.94,19.84,19.93,9600.0
2006-06-08 09:40:00,19.93,19.93,19.84,19.93,13200.0,19.93,19.93,19.84,19.93,13200.0
2006-06-08 09:50:00,19.93,19.93,19.89,19.92,2000.0,19.93,19.93,19.89,19.92,2000.0
2006-06-08 10:00:00,19.92,19.95,19.86,19.95,14800.0,19.92,19.95,19.86,19.95,14800.0
2006-06-08 10:10:00,19.93,19.93,19.9,19.9,3600.0,19.93,19.93,19.9,19.9,3600.0
2006-06-08 10:20:00,19.93,19.94,19.88,19.92,12400.0,19.93,19.94,19.88,19.92,12400.0
2006-06-08 10:30:00,19.9,19.91,19.8,19.8,7200.0,19.9,19.91,19.8,19.8,7200.0
2006-06-08 10:40:00,19.8,19.8,19.74,19.75,8800.0,19.8,19.8,19.74,19.75,8800.0
2006-06-08 10:50:00,19.75,19.81,19.75,19.78,12400.0,19.75,19.81,19.75,19.78,12400.0
2006-06-08 11:00:00,19.76,19.77,19.76,19.77,4000.0,19.76,19.77,19.76,19.77,4000.0
2006-06-08 11:10:00,19.75,19.78,19.75,19.75,15600.0,19.75,19.78,19.75,19.75,15600.0
2006-06-08 11:20:00,19.75,19.75,19.75,19.75,2400.0,19.75,19.75,19.75,19.75,2400.0
2006-06-08 11:30:00,19.75,19.75,19.65,19.67,27200.0,19.75,19.75,19.65,19.67,27200.0
2006-06-08 11:40:00,19.67,19.75,19.67,19.69,13600.0,19.67,19.75,19.67,19.69,13600.0
2006-06-08 11:50:00,19.67,19.67,19.64,19.66,3200.0,19.67,19.67,19.64,19.66,3200.0
2006-06-08 12:00:00,19.65,19.71,19.65,19.71,5600.0,19.65,19.71,19.65,19.71,5600.0
2006-06-08 12:10:00,19.71,19.73,19.65,19.65,13600.0,19.71,19.73,19.65,19.65,13600.0
2006-06-08 12:20:00,19.66,19.69,19.65,19.65,4000.0,19.66,19.69,19.65,19.65,4000.0
2006-06-08 12:30:00,19.65,19.65,19.63,19.63,3600.0,19.65,19.65,19.63,19.63,3600.0
2006-06-08 12:40:00,19.65,19.67,19.64,19.65,5200.0,19.65,19.67,19.64,19.65,5200.0
2006-06-08 12:50:00,19.65,19.69,19.65,19.68,8000.0,19.65,19.69,19.65,19.68,8000.0
2006-06-08 13:00:00,19.68,19.68,19.65,19.67,24000.0,19.68,19.68,19.65,19.67,24000.0
2006-06-08 13:10:00,19.67,19.71,19.67,19.7,5200.0,19.67,19.71,19.67,19.7,5200.0
2006-06-08 13:20:00,19.69,19.69,19.68,19.68,4400.0,19.69,19.69,19.68,19.68,4400.0
2006-06-08 13:30:00,19.66,19.66,19.64,19.66,5600.0,19.66,19.66,19.64,19.66,5600.0
2006-06-08 13:40:00,19.67,19.79,19.66,19.75,16000.0,19.67,19.79,19.66,19.75,16000.0
2006-06-08 13:50:00,19.77,19.82,19.75,19.8,7200.0,19.77,19.82,19.75,19.8,7200.0
2006-06-08 14:00:00,19.8,19.82,19.71,19.71,18400.0,19.8,19.82,19.71,19.71,18400.0
2006-06-08 14:10:00,19.7,19.72,19.69,19.72,12000.0,19.7,19.72,19.69,19.72,12000.0
2006-06-08 14:20:00,19.72,19.75,19.72,19.75,14400.0,19.72,19.75,19.72,19.75,14400.0
2006-06-08 14:30:00,19.75,19.79,19.75,19.78,13600.0,19.75,19.79,19.75,19.78,13600.0
2006-06-08 14:40:00,19.77,19.8,19.75,19.75,17200.0,19.77,19.8,19.75,19.75,17200.0
2006-06-08 14:50:00,19.76,19.78,19.76,19.78,29600.0,19.76,19.78,19.76,19.78,29600.0
2006-06-08 15:00:00,19.78,19.8,19.78,19.78,12800.0,19.78,19.8,19.78,19.78,12800.0
2006-06-08 15:10:00,19.78,19.81,19.78,19.78,8400.0,19.78,19.81,19.78,19.78,8400.0
2006-06-08 15:20:00,19.78,19.78,19.69,19.69,34000.0,19.78,19.78,19.69,19.69,34000.0
2006-06-08 15:30:00,19.7,19.78,19.69,19.77,32000.0,19.7,19.78,19.69,19.77,32000.0
2006-06-08 15:40:00,19.78,19.81,19.75,19.77,44800.0,19.78,19.81,19.75,19.77,44800.0
2006-06-08 15:50:00,19.77,19.8,19.76,19.77,21600.0,19.77,19.8,19.76,19.77,21600.0
2006-06-09 09:30:00,19.75,19.84,19.68,19.68,14400.0,19.75,19.84,19.68,19.68,14400.0
2006-06-09 09:40:00,19.69,19.74,19.69,19.74,2400.0,19.69,19.74,19.69,19.74,2400.0
2006-06-09 09:50:00,19.74,19.77,19.74,19.77,2800.0,19.74,19.77,19.74,19.77,2800.0
2006-06-09 10:00:00,19.77,19.78,19.76,19.78,2400.0,19.77,19.78,19.76,19.78,2400.0
2006-06-09 10:10:00,19.79,19.8,19.77,19.78,10800.0,19.79,19.8,19.77,19.78,10800.0
2006-06-09 10:20:00,19.78,19.78,19.78,19.78,400.0,19.78,19.78,19.78,19.78,400.0
2006-06-09 10:30:00,19.8,19.82,19.8,19.81,1600.0,19.8,19.82,19.8,19.81,1600.0
2006-06-09 10:40:00,19.83,19.89,19.82,19.85,8000.0,19.83,19.89,19.82,19.85,8000.0
2006-06-09 10:50:00,19.86,19.86,19.84,19.84,1200.0,19.86,19.86,19.84,19.84,1200.0
2006-06-09 11:00:00,19.82,19.84,19.82,19.83,2800.0,19.82,19.84,19.82,19.83,2800.0
2006-06-09 11:10:00,19.8,19.8,19.8,19.8,800.0,19.8,19.8,19.8,19.8,800.0
2006-06-09 11:20:00,19.8,19.81,19.79,19.81,3200.0,19.8,19.81,19.79,19.81,3200.0
2006-06-09 11:30:00,19.8,19.81,19.77,19.8,23600.0,19.8,19.81,19.77,19.8,23600.0
2006-06-09 11:40:00,19.8,19.8,19.61,19.66,26400.0,19.8,19.8,19.61,19.66,26400.0
2006-06-09 11:50:00,19.64,19.64,19.6,19.63,7200.0,19.64,19.64,19.6,19.63,7200.0
2006-06-09 12:00:00,19.63,19.65,19.63,19.65,5600.0,19.63,19.65,19.63,19.65,5600.0
2006-06-09 12:10:00,19.68,19.68,19.63,19.63,5200.0,19.68,19.68,19.63,19.63,5200.0
2006-06-09 12:20:00,19.64,19.64,19.63,19.64,1200.0,19.64,19.64,19.63,19.64,1200.0
2006-06-09 12:30:00,19.64,19.64,19.64,19.64,400.0,19.64,19.64,19.64,19.64,400.0
2006-06-09 12:40:00,19.66,19.68,19.66,19.68,2800.0,19.66,19.68,19.66,19.68,2800.0
2006-06-09 12:50:00,19.68,19.73,19.68,19.7,4800.0,19.68,19.73,19.68,19.7,4800.0
2006-06-09 13:00:00,19.7,19.7,19.66,19.66,1600.0,19.7,19.7,19.66,19.66,1600.0
2006-06-09 13:10:00,19.65,19.65,19.64,19.64,4000.0,19.65,19.65,19.64,19.64,4000.0
2006-06-09 13:20:00,19.64,19.64,19.64,19.64,0.0,19.64,19.64,19.64,19.64,0.0
2006-06-09 13:30:00,19.65,19.65,19.64,19.64,800.0,19.65,19.65,19.64,19.64,800.0
2006-06-09 13:40:00,19.61,19.63,19.61,19.61,1200.0,19.61,19.63,19.61,19.61,1200.0
2006-06-09 13:50:00,19.63,19.64,19.62,19.63,3600.0,19.63,19.64,19.62,19.63,3600.0
2006-06-09 14:00:00,19.62,19.63,19.61,19.63,36400.0,19.62,19.63,19.61,19.63,36400.0
2006-06-09 14:10:00,19.62,19.64,19.62,19.62,10000.0,19.62,19.64,19.62,19.62,10000.0
2006-06-09 14:20:00,19.63,19.7,19.63,19.7,5200.0,19.63,19.7,19.63,19.7,5200.0
2006-06-09 14:30:00,19.68,19.7,19.68,19.69,3200.0,19.68,19.7,19.68,19.69,3200.0
2006-06-09 14:40:00,19.68,19.73,19.66,19.72,12000.0,19.68,19.73,19.66,19.72,12000.0
2006-06-09 14:50:00,19.72,19.73,19.7,19.7,5600.0,19.72,19.73,19.7,19.7,5600.0
2006-06-09 15:00:00,19.7,19.7,19.61,19.63,16800.0,19.7,19.7,19.61,19.63,16800.0
2006-06-09 15:10:00,19.61,19.63,19.6,19.61,23600.0,19.61,19.63,19.6,19.61,23600.0
2006-06-09 15:20:00,19.61,19.61,19.6,19.6,800.0,19.61,19.61,19.6,19.6,800.0
2006-06-09 15:30:00,19.61,19.64,19.61,19.64,11600.0,19.61,19.64,19.61,19.64,11600.0
2006-06-09 15:40:00,19.64,19.75,19.64,19.74,28800.0,19.64,19.75,19.64,19.74,28800.0
2006-06-09 15:50:00,19.75,19.76,19.63,19.63,63600.0,19.75,19.76,19.63,19.63,63600.0
2006-06-12 09:30:00,19.6,19.62,19.57,19.6,13200.0,19.6,19.62,19.57,19.6,13200.0
2006-06-12 09:40:00,19.57,19.6,19.57,19.58,6800.0,19.57,19.6,19.57,19.58,6800.0
2006-06-12 09:50:00,19.57,19.58,19.51,19.51,19600.0,19.57,19.58,19.51,19.51,19600.0
2006-06-12 10:00:00,19.51,19.51,19.43,19.45,11200.0,19.51,19.51,19.43,19.45,11200.0
2006-06-12 10:10:00,19.46,19.47,19.44,19.44,4000.0,19.46,19.47,19.44,19.44,4000.0
2006-06-12 10:20:00,19.45,19.45,19.42,19.42,6000.0,19.45,19.45,19.42,19.42,6000.0
2006-06-12 10:30:00,19.43,19.45,19.43,19.45,2000.0,19.43,19.45,19.43,19.45,2000.0
2006-06-12 10:40:00,19.48,19.48,19.44,19.44,2400.0,19.48,19.48,19.44,19.44,2400.0
2006-06-12 10:50:00,19.43,19.45,19.43,19.45,2400.0,19.43,19.45,19.43,19.45,2400.0
2006-06-12 11:00:00,19.45,19.46,19.43,19.43,6800.0,19.45,19.46,19.43,19.43,6800.0
2006-06-12 11:10:00,19.44,19.45,19.43,19.43,6400.0,19.44,19.45,19.43,19.43,6400.0
2006-06-12 11:20:00,19.43,19.43,19.41,19.41,14400.0,19.43,19.43,19.41,19.41,14400.0
2006-06-12 11:30:00,19.41,19.41,19.39,19.41,8800.0,19.41,19.41,19.39,19.41,8800.0
2006-06-12 11:40:00,19.4,19.4,19.39,19.4,2800.0,19.4,19.4,19.39,19.4,2800.0
2006-06-12 11:50:00,19.4,19.43,19.4,19.43,5600.0,19.4,19.43,19.4,19.43,5600.0
2006-06-12 12:00:00,19.44,19.44,19.42,19.42,4000.0,19.44,19.44,19.42,19.42,4000.0
2006-06-12 12:10:00,19.41,19.42,19.4,19.41,8800.0,19.41,19.42,19.4,19.41,8800.0
2006-06-12 12:20:00,19.39,19.4,19.37,19.39,6800.0,19.39,19.4,19.37,19.39,6800.0
2006-06-12 12:30:00,19.38,19.39,19.38,19.38,14800.0,19.38,19.39,19.38,19.38,14800.0
2006-06-12 12:40:00,19.38,19.39,19.37,19.37,2400.0,19.38,19.39,19.37,19.37,2400.0
2006-06-12 12:50:00,19.38,19.43,19.38,19.43,4000.0,19.38,19.43,19.38,19.43,4000.0
2006-06-12 13:00:00,19.42,19.42,19.41,19.41,3600.0,19.42,19.42,19.41,19.41,3600.0
2006-06-12 13:10:00,19.41,19.41,19.41,19.41,0.0,19.41,19.41,19.41,19.41,0.0
2006-06-12 13:20:00,19.41,19.41,19.4,19.4,2000.0,19.41,19.41,19.4,19.4,2000.0
2006-06-12 13:30:00,19.4,19.4,19.38,19.39,5200.0,19.4,19.4,19.38,19.39,5200.0
2006-06-12 13:40:00,19.38,19.39,19.38,19.39,5200.0,19.38,19.39,19.38,19.39,5200.0
2006-06-12 13:50:00,19.39,19.42,19.38,19.41,10000.0,19.39,19.42,19.38,19.41,10000.0
2006-06-12 14:00:00,19.4,19.4,19.4,19.4,3600.0,19.4,19.4,19.4,19.4,3600.0
2006-06-12 14:10:00,19.4,19.4,19.38,19.38,13600.0,19.4,19.4,19.38,19.38,13600.0
2006-06-12 14:20:00,19.38,19.39,19.38,19.38,5200.0,19.38,19.39,19.38,19.38,5200.0
2006-06-12 14:30:00,19.38,19.38,19.36,19.36,5600.0,19.38,19.38,19.36,19.36,5600.0
2006-06-12 14:40:00,19.36,19.36,19.33,19.34,19600.0,19.36,19.36,19.33,19.34,19600.0
2006-06-12 14:50:00,19.36,19.39,19.36,19.38,9200.0,19.36,19.39,19.36,19.38,9200.0
2006-06-12 15:00:00,19.38,19.38,19.38,19.38,0.0,19.38,19.38,19.38,19.38,0.0
2006-06-12 15:10:00,19.35,19.35,19.34,19.35,7200.0,19.35,19.35,19.34,19.35,7200.0
2006-06-12 15:20:00,19.34,19.35,19.33,19.34,10000.0,19.34,19.35,19.33,19.34,10000.0
2006-06-12 15:30:00,19.34,19.34,19.33,19.33,11600.0,19.34,19.34,19.33,19.33,11600.0
2006-06-12 15:40:00,19.34,19.34,19.33,19.33,14400.0,19.34,19.34,19.33,19.33,14400.0
2006-06-12 15:50:00,19.33,19.33,19.31,19.31,12000.0,19.33,19.33,19.31,19.31,12000.0
2006-06-13 09:30:00,19.27,19.27,19.18,19.19,28000.0,19.27,19.27,19.18,19.19,28000.0
2006-06-13 09:40:00,19.19,19.23,19.19,19.2,12400.0,19.19,19.23,19.19,19.2,12400.0
2006-06-13 09:50:00,19.22,19.24,19.15,19.17,8400.0,19.22,19.24,19.15,19.17,8400.0
2006-06-13 10:00:00,19.14,19.2,19.14,19.17,6400.0,19.14,19.2,19.14,19.17,6400.0
2006-06-13 10:10:00,19.19,19.2,19.14,19.15,14400.0,19.19,19.2,19.14,19.15,14400.0
2006-06-13 10:20:00,19.15,19.2,19.14,19.16,8800.0,19.15,19.2,19.14,19.16,8800.0
2006-06-13 10:30:00,19.18,19.2,19.16,19.16,20400.0,19.18,19.2,19.16,19.16,20400.0
2006-06-13 10:40:00,19.16,19.17,19.14,19.14,9200.0,19.16,19.17,19.14,19.14,9200.0
2006-06-13 10:50:00,19.13,19.13,19.08,19.09,16000.0,19.13,19.13,19.08,19.09,16000.0
2006-06-13 11:00:00,19.07,19.08,19.06,19.07,9600.0,19.07,19.08,19.06,19.07,9600.0
2006-06-13 11:10:00,19.07,19.11,19.07,19.11,14400.0,19.07,19.11,19.07,19.11,14400.0
2006-06-13 11:20:00,19.1,19.11,19.06,19.09,20400.0,19.1,19.11,19.06,19.09,20400.0
2006-06-13 11:30:00,19.1,19.11,19.08,19.08,17200.0,19.1,19.11,19.08,19.08,17200.0
2006-06-13 11:40:00,19.08,19.1,19.06,19.1,12800.0,19.08,19.1,19.06,19.1,12800.0
2006-06-13 11:50:00,19.1,19.1,19.08,19.09,18800.0,19.1,19.1,19.08,19.09,18800.0
2006-06-13 12:00:00,19.09,19.1,19.06,19.09,7600.0,19.09,19.1,19.06,19.09,7600.0
2006-06-13 12:10:00,19.08,19.08,19.06,19.06,22000.0,19.08,19.08,19.06,19.06,22000.0
2006-06-13 12:20:00,19.06,19.06,19.03,19.03,10400.0,19.06,19.06,19.03,19.03,10400.0
2006-06-13 12:30:00,19.04,19.04,19.04,19.04,1600.0,19.04,19.04,19.04,19.04,1600.0
2006-06-13 12:40:00,19.05,19.15,19.05,19.13,14400.0,19.05,19.15,19.05,19.13,14400.0
2006-06-13 12:50:00,19.13,19.13,19.09,19.09,10800.0,19.13,19.13,19.09,19.09,10800.0
2006-06-13 13:00:00,19.11,19.11,19.08,19.08,16000.0,19.11,19.11,19.08,19.08,16000.0
2006-06-13 13:10:00,19.08,19.09,19.04,19.09,24400.0,19.08,19.09,19.04,19.09,24400.0
2006-06-13 13:20:00,19.07,19.07,19.0,19.01,9600.0,19.07,19.07,19.0,19.01,9600.0
2006-06-13 13:30:00,19.0,19.08,19.0,19.06,7200.0,19.0,19.08,19.0,19.06,7200.0
2006-06-13 13:40:00,19.08,19.19,19.08,19.17,11200.0,19.08,19.19,19.08,19.17,11200.0
2006-06-13 13:50:00,19.18,19.2,19.18,19.2,3200.0,19.18,19.2,19.18,19.2,3200.0
2006-06-13 14:00:00,19.18,19.19,19.18,19.18,6000.0,19.18,19.19,19.18,19.18,6000.0
2006-06-13 14:10:00,19.18,19.18,19.16,19.16,7200.0,19.18,19.18,19.16,19.16,7200.0
2006-06-13 14:20:00,19.14,19.15,19.13,19.14,10400.0,19.14,19.15,19.13,19.14,10400.0
2006-06-13 14:30:00,19.13,19.13,19.05,19.05,3200.0,19.13,19.13,19.05,19.05,3200.0
2006-06-13 14:40:00,19.04,19.06,19.0,19.0,5600.0,19.04,19.06,19.0,19.0,5600.0
2006-06-13 14:50:00,19.0,19.03,18.98,19.03,6000.0,19.0,19.03,18.98,19.03,6000.0
2006-06-13 15:00:00,19.02,19.02,19.02,19.02,1200.0,19.02,19.02,19.02,19.02,1200.0
2006-06-13 15:10:00,19.03,19.03,19.0,19.03,8000.0,19.03,19.03,19.0,19.03,8000.0
2006-06-13 15:20:00,19.03,19.12,19.03,19.11,6000.0,19.03,19.12,19.03,19.11,6000.0
2006-06-13 15:30:00,19.11,19.15,19.1,19.12,16800.0,19.11,19.15,19.1,19.12,16800.0
2006-06-13 15:40:00,19.11,19.21,19.1,19.18,54800.0,19.11,19.21,19.1,19.18,54800.0
2006-06-13 15:50:00,19.16,19.16,19.1,19.13,34400.0,19.16,19.16,19.1,19.13,34400.0
2006-06-14 09:30:00,19.05,19.27,19.04,19.21,23600.0,19.05,19.27,19.04,19.21,23600.0
2006-06-14 09:40:00,19.21,19.21,19.11,19.11,11600.0,19.21,19.21,19.11,19.11,11600.0
2006-06-14 09:50:00,19.12,19.16,19.09,19.16,5600.0,19.12,19.16,19.09,19.16,5600.0
2006-06-14 10:00:00,19.13,19.18,19.13,19.18,5600.0,19.13,19.18,19.13,19.18,5600.0
2006-06-14 10:10:00,19.18,19.18,19.17,19.18,1200.0,19.18,19.18,19.17,19.18,1200.0
2006-06-14 10:20:00,19.15,19.15,19.15,19.15,400.0,19.15,19.15,19.15,19.15,400.0
2006-06-14 10:30:00,19.15,19.16,19.15,19.16,3200.0,19.15,19.16,19.15,19.16,3200.0
2006-06-14 10:40:00,19.15,19.15,19.15,19.15,8400.0,19.15,19.15,19.15,19.15,8400.0
2006-06-14 10:50:00,19.16,19.19,19.16,19.17,2000.0,19.16,19.19,19.16,19.17,2000.0
2006-06-14 11:00:00,19.16,19.16,19.16,19.16,2800.0,19.16,19.16,19.16,19.16,2800.0
2006-06-14 11:10:00,19.16,19.17,19.16,19.17,1600.0,19.16,19.17,19.16,19.17,1600.0
2006-06-14 11:20:00,19.16,19.17,19.16,19.17,2800.0,19.16,19.17,19.16,19.17,2800.0
2006-06-14 11:30:00,19.17,19.17,19.17,19.17,2000.0,19.17,19.17,19.17,19.17,2000.0
2006-06-14 11:40:00,19.18,19.18,19.18,19.18,1200.0,19.18,19.18,19.18,19.18,1200.0
2006-06-14 11:50:00,19.17,19.17,19.17,19.17,800.0,19.17,19.17,19.17,19.17,800.0
2006-06-14 12:00:00,19.16,19.17,19.16,19.17,6000.0,19.16,19.17,19.16,19.17,6000.0
2006-06-14 12:10:00,19.17,19.18,19.16,19.17,5200.0,19.17,19.18,19.16,19.17,5200.0
2006-06-14 12:20:00,19.16,19.17,19.16,19.16,3600.0,19.16,19.17,19.16,19.16,3600.0
2006-06-14 12:30:00,19.16,19.17,19.16,19.17,4400.0,19.16,19.17,19.16,19.17,4400.0
2006-06-14 12:40:00,19.16,19.18,19.16,19.17,8400.0,19.16,19.18,19.16,19.17,8400.0
2006-06-14 12:50:00,19.17,19.19,19.17,19.19,9200.0,19.17,19.19,19.17,19.19,9200.0
2006-06-14 13:00:00,19.19,19.19,19.18,19.19,1200.0,19.19,19.19,19.18,19.19,1200.0
2006-06-14 13:10:00,19.18,19.22,19.18,19.2,16400.0,19.18,19.22,19.18,19.2,16400.0
2006-06-14 13:20:00,19.21,19.21,19.2,19.2,2800.0,19.21,19.21,19.2,19.2,2800.0
2006-06-14 13:30:00,19.19,19.19,19.18,19.18,6800.0,19.19,19.19,19.18,19.18,6800.0
2006-06-14 13:40:00,19.18,19.2,19.18,19.2,4000.0,19.18,19.2,19.18,19.2,4000.0
2006-06-14 13:50:00,19.2,19.28,19.2,19.28,24400.0,19.2,19.28,19.2,19.28,24400.0
2006-06-14 14:00:00,19.28,19.34,19.27,19.32,9600.0,19.28,19.34,19.27,19.32,9600.0
2006-06-14 14:10:00,19.34,19.36,19.28,19.28,20800.0,19.34,19.36,19.28,19.28,20800.0
2006-06-14 14:20:00,19.26,19.26,19.21,19.21,3200.0,19.26,19.26,19.21,19.21,3200.0
2006-06-14 14:30:00,19.22,19.27,19.21,19.22,8000.0,19.22,19.27,19.21,19.22,8000.0
2006-06-14 14:40:00,19.21,19.21,19.16,19.18,4000.0,19.21,19.21,19.16,19.18,4000.0
2006-06-14 14:50:00,19.18,19.24,19.18,19.18,12800.0,19.18,19.24,19.18,19.18,12800.0
2006-06-14 15:00:00,19.24,19.24,19.18,19.2,36400.0,19.24,19.24,19.18,19.2,36400.0
2006-06-14 15:10:00,19.19,19.22,19.18,19.2,8000.0,19.19,19.22,19.18,19.2,8000.0
2006-06-14 15:20:00,19.19,19.22,19.18,19.2,7600.0,19.19,19.22,19.18,19.2,7600.0
2006-06-14 15:30:00,19.21,19.31,19.21,19.31,14400.0,19.21,19.31,19.21,19.31,14400.0
2006-06-14 15:40:00,19.32,19.32,19.27,19.27,12000.0,19.32,19.32,19.27,19.27,12000.0
2006-06-14 15:50:00,19.27,19.36,19.27,19.36,70000.0,19.27,19.36,19.27,19.36,70000.0
2006-06-15 09:30:00,19.32,19.37,19.26,19.37,10800.0,19.32,19.37,19.26,19.37,10800.0
2006-06-15 09:40:00,19.39,19.39,19.35,19.35,1600.0,19.39,19.39,19.35,19.35,1600.0
2006-06-15 09:50:00,19.34,19.35,19.34,19.34,6000.0,19.34,19.35,19.34,19.34,6000.0
2006-06-15 10:00:00,19.34,19.34,19.23,19.23,14800.0,19.34,19.34,19.23,19.23,14800.0
2006-06-15 10:10:00,19.25,19.28,19.23,19.23,25200.0,19.25,19.28,19.23,19.23,25200.0
2006-06-15 10:20:00,19.25,19.25,19.23,19.23,22400.0,19.25,19.25,19.23,19.23,22400.0
2006-06-15 10:30:00,19.23,19.25,19.23,19.25,11200.0,19.23,19.25,19.23,19.25,11200.0
2006-06-15 10:40:00,19.25,19.25,19.25,19.25,8000.0,19.25,19.25,19.25,19.25,8000.0
2006-06-15 10:50:00,19.25,19.26,19.24,19.25,12000.0,19.25,19.26,19.24,19.25,12000.0
2006-06-15 11:00:00,19.23,19.25,19.23,19.25,2000.0,19.23,19.25,19.23,19.25,2000.0
2006-06-15 11:10:00,19.23,19.23,19.21,19.23,29600.0,19.23,19.23,19.21,19.23,29600.0
2006-06-15 11:20:00,19.22,19.24,19.22,19.23,2800.0,19.22,19.24,19.22,19.23,2800.0
2006-06-15 11:30:00,19.23,19.23,19.23,19.23,1200.0,19.23,19.23,19.23,19.23,1200.0
2006-06-15 11:40:00,19.23,19.23,19.23,19.23,0.0,19.23,19.23,19.23,19.23,0.0
2006-06-15 11:50:00,19.22,19.24,19.22,19.24,2000.0,19.22,19.24,19.22,19.24,2000.0
2006-06-15 12:00:00,19.22,19.25,19.22,19.23,5200.0,19.22,19.25,19.22,19.23,5200.0
2006-06-15 12:10:00,19.24,19.24,19.22,19.24,2400.0,19.24,19.24,19.22,19.24,2400.0
2006-06-15 12:20:00,19.22,19.22,19.22,19.22,400.0,19.22,19.22,19.22,19.22,400.0
2006-06-15 12:30:00,19.22,19.24,19.22,19.23,1200.0,19.22,19.24,19.22,19.23,1200.0
2006-06-15 12:40:00,19.23,19.23,19.23,19.23,400.0,19.23,19.23,19.23,19.23,400.0
2006-06-15 12:50:00,19.25,19.25,19.24,19.25,7600.0,19.25,19.25,19.24,19.25,7600.0
2006-06-15 13:00:00,19.25,19.25,19.23,19.25,15200.0,19.25,19.25,19.23,19.25,15200.0
2006-06-15 13:10:00,19.25,19.25,19.23,19.23,12800.0,19.25,19.25,19.23,19.23,12800.0
2006-06-15 13:20:00,19.24,19.25,19.24,19.24,28800.0,19.24,19.25,19.24,19.24,28800.0
2006-06-15 13:30:00,19.24,19.25,19.24,19.25,39200.0,19.24,19.25,19.24,19.25,39200.0
2006-06-15 13:40:00,19.25,19.27,19.24,19.26,37200.0,19.25,19.27,19.24,19.26,37200.0
2006-06-15 13:50:00,19.31,19.31,19.28,19.28,7600.0,19.31,19.31,19.28,19.28,7600.0
2006-06-15 14:00:00,19.3,19.31,19.3,19.3,48400.0,19.3,19.31,19.3,19.3,48400.0
2006-06-15 14:10:00,19.31,19.31,19.3,19.31,6400.0,19.31,19.31,19.3,19.31,6400.0
2006-06-15 14:20:00,19.32,19.32,19.31,19.31,44800.0,19.32,19.32,19.31,19.31,44800.0
2006-06-15 14:30:00,19.33,19.38,19.33,19.38,2400.0,19.33,19.38,19.33,19.38,2400.0
2006-06-15 14:40:00,19.4,19.44,19.39,19.39,10000.0,19.4,19.44,19.39,19.39,10000.0
2006-06-15 14:50:00,19.38,19.39,19.36,19.36,44800.0,19.38,19.39,19.36,19.36,44800.0
2006-06-15 15:00:00,19.36,19.39,19.36,19.39,6400.0,19.36,19.39,19.36,19.39,6400.0
2006-06-15 15:10:00,19.39,19.41,19.39,19.41,2000.0,19.39,19.41,19.39,19.41,2000.0
2006-06-15 15:20:00,19.42,19.44,19.42,19.42,8400.0,19.42,19.44,19.42,19.42,8400.0
2006-06-15 15:30:00,19.42,19.46,19.42,19.45,15600.0,19.42,19.46,19.42,19.45,15600.0
2006-06-15 15:40:00,19.44,19.46,19.43,19.45,10800.0,19.44,19.46,19.43,19.45,10800.0
2006-06-15 15:50:00,19.43,19.44,19.41,19.41,46400.0,19.43,19.44,19.41,19.41,46400.0
2006-06-16 09:30:00,19.45,19.47,19.38,19.45,17600.0,19.45,19.47,19.38,19.45,17600.0
2006-06-16 09:40:00,19.48,19.52,19.48,19.5,2400.0,19.48,19.52,19.48,19.5,2400.0
2006-06-16 09:50:00,19.5,19.5,19.46,19.46,4000.0,19.5,19.5,19.46,19.46,4000.0
2006-06-16 10:00:00,19.43,19.46,19.43,19.43,8000.0,19.43,19.46,19.43,19.43,8000.0
2006-06-16 10:10:00,19.43,19.45,19.43,19.43,2800.0,19.43,19.45,19.43,19.43,2800.0
2006-06-16 10:20:00,19.43,19.43,19.43,19.43,800.0,19.43,19.43,19.43,19.43,800.0
2006-06-16 10:30:00,19.43,19.43,19.39,19.41,9600.0,19.43,19.43,19.39,19.41,9600.0
2006-06-16 10:40:00,19.41,19.42,19.38,19.38,2400.0,19.41,19.42,19.38,19.38,2400.0
2006-06-16 10:50:00,19.38,19.38,19.36,19.37,2800.0,19.38,19.38,19.36,19.37,2800.0
2006-06-16 11:00:00,19.38,19.4,19.38,19.4,800.0,19.38,19.4,19.38,19.4,800.0
2006-06-16 11:10:00,19.39,19.4,19.39,19.4,1600.0,19.39,19.4,19.39,19.4,1600.0
2006-06-16 11:20:00,19.38,19.38,19.37,19.37,800.0,19.38,19.38,19.37,19.37,800.0
2006-06-16 11:30:00,19.37,19.38,19.37,19.38,1200.0,19.37,19.38,19.37,19.38,1200.0
2006-06-16 11:40:00,19.38,19.39,19.38,19.39,800.0,19.38,19.39,19.38,19.39,800.0
2006-06-16 11:50:00,19.38,19.38,19.38,19.38,800.0,19.38,19.38,19.38,19.38,800.0
2006-06-16 12:00:00,19.39,19.39,19.38,19.38,3600.0,19.39,19.39,19.38,19.38,3600.0
2006-06-16 12:10:00,19.38,19.38,19.38,19.38,10800.0,19.38,19.38,19.38,19.38,10800.0
2006-06-16 12:20:00,19.38,19.38,19.37,19.38,3600.0,19.38,19.38,19.37,19.38,3600.0
2006-06-16 12:30:00,19.39,19.39,19.38,19.38,2000.0,19.39,19.39,19.38,19.38,2000.0
2006-06-16 12:40:00,19.38,19.39,19.38,19.39,1200.0,19.38,19.39,19.38,19.39,1200.0
2006-06-16 12:50:00,19.38,19.38,19.38,19.38,3200.0,19.38,19.38,19.38,19.38,3200.0
2006-06-16 13:00:00,19.38,19.38,19.38,19.38,400.0,19.38,19.38,19.38,19.38,400.0
2006-06-16 13:10:00,19.38,19.38,19.38,19.38,3600.0,19.38,19.38,19.38,19.38,3600.0
2006-06-16 13:20:00,19.38,19.38,19.38,19.38,2000.0,19.38,19.38,19.38,19.38,2000.0
2006-06-16 13:30:00,19.39,19.39,19.39,19.39,400.0,19.39,19.39,19.39,19.39,400.0
2006-06-16 13:40:00,19.39,19.4,19.39,19.39,1600.0,19.39,19.4,19.39,19.39,1600.0
2006-06-16 13:50:00,19.39,19.39,19.39,19.39,800.0,19.39,19.39,19.39,19.39,800.0
2006-06-16 14:00:00,19.39,19.39,19.39,19.39,4800.0,19.39,19.39,19.39,19.39,4800.0
2006-06-16 14:10:00,19.4,19.41,19.39,19.39,2000.0,19.4,19.41,19.39,19.39,2000.0
2006-06-16 14:20:00,19.39,19.39,19.38,19.39,3200.0,19.39,19.39,19.38,19.39,3200.0
2006-06-16 14:30:00,19.39,19.39,19.39,19.39,1200.0,19.39,19.39,19.39,19.39,1200.0
2006-06-16 14:40:00,19.39,19.39,19.39,19.39,2000.0,19.39,19.39,19.39,19.39,2000.0
2006-06-16 14:50:00,19.39,19.39,19.39,19.39,4800.0,19.39,19.39,19.39,19.39,4800.0
2006-06-16 15:00:00,19.39,19.4,19.39,19.4,3600.0,19.39,19.4,19.39,19.4,3600.0
2006-06-16 15:10:00,19.39,19.4,19.39,19.39,5200.0,19.39,19.4,19.39,19.39,5200.0
2006-06-16 15:20:00,19.39,19.45,19.39,19.42,12800.0,19.39,19.45,19.39,19.42,12800.0
2006-06-16 15:30:00,19.42,19.43,19.41,19.42,12400.0,19.42,19.43,19.41,19.42,12400.0
2006-06-16 15:40:00,19.42,19.42,19.39,19.39,23200.0,19.42,19.42,19.39,19.39,23200.0
2006-06-16 15:50:00,19.39,19.39,19.37,19.38,12000.0,19.39,19.39,19.37,19.38,12000.0
2006-06-19 09:30:00,19.34,19.36,19.34,19.34,7200.0,19.34,19.36,19.34,19.34,7200.0
2006-06-19 09:40:00,19.35,19.38,19.33,19.38,7600.0,19.35,19.38,19.33,19.38,7600.0
2006-06-19 09:50:00,19.37,19.4,19.37,19.4,2400.0,19.37,19.4,19.37,19.4,2400.0
2006-06-19 10:00:00,19.43,19.43,19.4,19.42,1600.0,19.43,19.43,19.4,19.42,1600.0
2006-06-19 10:10:00,19.38,19.38,19.38,19.38,1200.0,19.38,19.38,19.38,19.38,1200.0
2006-06-19 10:20:00,19.38,19.38,19.38,19.38,2400.0,19.38,19.38,19.38,19.38,2400.0
2006-06-19 10:30:00,19.37,19.41,19.37,19.4,5600.0,19.37,19.41,19.37,19.4,5600.0
2006-06-19 10:40:00,19.38,19.38,19.38,19.38,10000.0,19.38,19.38,19.38,19.38,10000.0
2006-06-19 10:50:00,19.36,19.38,19.35,19.35,5600.0,19.36,19.38,19.35,19.35,5600.0
2006-06-19 11:00:00,19.35,19.35,19.29,19.29,7200.0,19.35,19.35,19.29,19.29,7200.0
2006-06-19 11:10:00,19.3,19.35,19.3,19.33,6400.0,19.3,19.35,19.3,19.33,6400.0
2006-06-19 11:20:00,19.33,19.36,19.3,19.3,7200.0,19.33,19.36,19.3,19.3,7200.0
2006-06-19 11:30:00,19.3,19.3,19.29,19.3,3600.0,19.3,19.3,19.29,19.3,3600.0
2006-06-19 11:40:00,19.3,19.3,19.29,19.3,4400.0,19.3,19.3,19.29,19.3,4400.0
2006-06-19 11:50:00,19.32,19.35,19.32,19.35,3200.0,19.32,19.35,19.32,19.35,3200.0
2006-06-19 12:00:00,19.35,19.35,19.34,19.34,3200.0,19.35,19.35,19.34,19.34,3200.0
2006-06-19 12:10:00,19.34,19.37,19.33,19.37,2000.0,19.34,19.37,19.33,19.37,2000.0
2006-06-19 12:20:00,19.36,19.36,19.36,19.36,3600.0,19.36,19.36,19.36,19.36,3600.0
2006-06-19 12:30:00,19.36,19.36,19.34,19.34,1200.0,19.36,19.36,19.34,19.34,1200.0
2006-06-19 12:40:00,19.35,19.36,19.35,19.36,1200.0,19.35,19.36,19.35,19.36,1200.0
2006-06-19 12:50:00,19.35,19.35,19.35,19.35,1200.0,19.35,19.35,19.35,19.35,1200.0
2006-06-19 13:00:00,19.33,19.33,19.33,19.33,1600.0,19.33,19.33,19.33,19.33,1600.0
2006-06-19 13:10:00,19.33,19.33,19.3,19.3,9200.0,19.33,19.33,19.3,19.3,9200.0
2006-06-19 13:20:00,19.29,19.29,19.28,19.28,2000.0,19.29,19.29,19.28,19.28,2000.0
2006-06-19 13:30:00,19.29,19.3,19.28,19.3,3200.0,19.29,19.3,19.28,19.3,3200.0
2006-06-19 13:40:00,19.29,19.29,19.29,19.29,4400.0,19.29,19.29,19.29,19.29,4400.0
2006-06-19 13:50:00,19.3,19.3,19.29,19.29,800.0,19.3,19.3,19.29,19.29,800.0
2006-06-19 14:00:00,19.28,19.29,19.28,19.28,2000.0,19.28,19.29,19.28,19.28,2000.0
2006-06-19 14:10:00,19.28,19.28,19.27,19.27,5200.0,19.28,19.28,19.27,19.27,5200.0
2006-06-19 14:20:00,19.27,19.27,19.25,19.26,4400.0,19.27,19.27,19.25,19.26,4400.0
2006-06-19 14:30:00,19.25,19.25,19.25,19.25,4000.0,19.25,19.25,19.25,19.25,4000.0
2006-06-19 14:40:00,19.25,19.27,19.25,19.26,10400.0,19.25,19.27,19.25,19.26,10400.0
2006-06-19 14:50:00,19.25,19.25,19.25,19.25,3600.0,19.25,19.25,19.25,19.25,3600.0
2006-06-19 15:00:00,19.25,19.25,19.23,19.23,2800.0,19.25,19.25,19.23,19.23,2800.0
2006-06-19 15:10:00,19.22,19.23,19.21,19.23,12800.0,19.22,19.23,19.21,19.23,12800.0
2006-06-19 15:20:00,19.23,19.23,19.21,19.21,14400.0,19.23,19.23,19.21,19.21,14400.0
2006-06-19 15:30:00,19.2,19.23,19.19,19.19,19200.0,19.2,19.23,19.19,19.19,19200.0
2006-06-19 15:40:00,19.19,19.21,19.13,19.13,15200.0,19.19,19.21,19.13,19.13,15200.0
2006-06-19 15:50:00,19.13,19.18,19.12,19.16,22800.0,19.13,19.18,19.12,19.16,22800.0
2006-06-20 09:30:00,19.15,19.15,19.13,19.13,2400.0,19.15,19.15,19.13,19.13,2400.0
2006-06-20 09:40:00,19.15,19.15,19.04,19.04,13200.0,19.15,19.15,19.04,19.04,13200.0
2006-06-20 09:50:00,19.03,19.05,19.03,19.03,4400.0,19.03,19.05,19.03,19.03,4400.0
2006-06-20 10:00:00,19.02,19.04,19.02,19.04,4000.0,19.02,19.04,19.02,19.04,4000.0
2006-06-20 10:10:00,19.04,19.04,19.03,19.04,2000.0,19.04,19.04,19.03,19.04,2000.0
2006-06-20 10:20:00,19.03,19.04,19.01,19.01,10000.0,19.03,19.04,19.01,19.01,10000.0
2006-06-20 10:30:00,19.02,19.03,19.01,19.01,4000.0,19.02,19.03,19.01,19.01,4000.0
2006-06-20 10:40:00,19.01,19.01,19.0,19.0,3600.0,19.01,19.01,19.0,19.0,3600.0
2006-06-20 10:50:00,19.0,19.0,19.0,19.0,0.0,19.0,19.0,19.0,19.0,0.0
2006-06-20 11:00:00,19.03,19.03,19.0,19.02,13600.0,19.03,19.03,19.0,19.02,13600.0
2006-06-20 11:10:00,19.0,19.0,18.94,18.94,12000.0,19.0,19.0,18.94,18.94,12000.0
2006-06-20 11:20:00,18.94,18.95,18.93,18.95,8400.0,18.94,18.95,18.93,18.95,8400.0
2006-06-20 11:30:00,18.95,18.98,18.94,18.98,8000.0,18.95,18.98,18.94,18.98,8000.0
2006-06-20 11:40:00,18.99,18.99,18.98,18.99,5200.0,18.99,18.99,18.98,18.99,5200.0
2006-06-20 11:50:00,18.97,18.99,18.97,18.98,6400.0,18.97,18.99,18.97,18.98,6400.0
2006-06-20 12:00:00,18.99,18.99,18.98,18.99,5200.0,18.99,18.99,18.98,18.99,5200.0
2006-06-20 12:10:00,18.98,18.99,18.98,18.99,3200.0,18.98,18.99,18.98,18.99,3200.0
2006-06-20 12:20:00,18.98,18.99,18.98,18.98,2800.0,18.98,18.99,18.98,18.98,2800.0
2006-06-20 12:30:00,18.98,18.98,18.96,18.96,4400.0,18.98,18.98,18.96,18.96,4400.0
2006-06-20 12:40:00,18.96,18.98,18.96,18.96,2400.0,18.96,18.98,18.96,18.96,2400.0
2006-06-20 12:50:00,18.97,18.98,18.97,18.97,3200.0,18.97,18.98,18.97,18.97,3200.0
2006-06-20 13:00:00,18.99,18.99,18.97,18.97,6800.0,18.99,18.99,18.97,18.97,6800.0
2006-06-20 13:10:00,18.97,18.98,18.97,18.98,2000.0,18.97,18.98,18.97,18.98,2000.0
2006-06-20 13:20:00,18.97,18.98,18.97,18.98,3200.0,18.97,18.98,18.97,18.98,3200.0
2006-06-20 13:30:00,18.97,18.98,18.97,18.98,5600.0,18.97,18.98,18.97,18.98,5600.0
2006-06-20 13:40:00,18.99,18.99,18.98,18.98,14400.0,18.99,18.99,18.98,18.98,14400.0
2006-06-20 13:50:00,18.98,19.0,18.97,19.0,5600.0,18.98,19.0,18.97,19.0,5600.0
2006-06-20 14:00:00,19.0,19.0,18.97,18.99,6400.0,19.0,19.0,18.97,18.99,6400.0
2006-06-20 14:10:00,18.99,18.99,18.96,18.97,8000.0,18.99,18.99,18.96,18.97,8000.0
2006-06-20 14:20:00,18.96,18.96,18.94,18.94,9200.0,18.96,18.96,18.94,18.94,9200.0
2006-06-20 14:30:00,18.95,18.95,18.92,18.94,16000.0,18.95,18.95,18.92,18.94,16000.0
2006-06-20 14:40:00,18.95,18.95,18.91,18.93,39600.0,18.95,18.95,18.91,18.93,39600.0
2006-06-20 14:50:00,18.93,18.95,18.92,18.94,13600.0,18.93,18.95,18.92,18.94,13600.0
2006-06-20 15:00:00,18.94,18.94,18.87,18.88,14400.0,18.94,18.94,18.87,18.88,14400.0
2006-06-20 15:10:00,18.89,18.89,18.85,18.85,18800.0,18.89,18.89,18.85,18.85,18800.0
2006-06-20 15:20:00,18.85,18.91,18.85,18.89,20000.0,18.85,18.91,18.85,18.89,20000.0
2006-06-20 15:30:00,18.88,18.95,18.88,18.95,22800.0,18.88,18.95,18.88,18.95,22800.0
2006-06-20 15:40:00,18.96,18.97,18.94,18.97,12800.0,18.96,18.97,18.94,18.97,12800.0
2006-06-20 15:50:00,18.97,18.98,18.94,18.95,15200.0,18.97,18.98,18.94,18.95,15200.0
2006-06-21 09:30:00,18.93,19.22,18.93,19.22,8400.0,18.93,19.22,18.93,19.22,8400.0
2006-06-21 09:40:00,19.25,19.26,19.2,19.2,22800.0,19.25,19.26,19.2,19.2,22800.0
2006-06-21 09:50:00,19.18,19.21,19.11,19.13,12000.0,19.18,19.21,19.11,19.13,12000.0
2006-06-21 10:00:00,19.13,19.13,19.11,19.13,3200.0,19.13,19.13,19.11,19.13,3200.0
2006-06-21 10:10:00,19.1,19.11,19.09,19.09,4800.0,19.1,19.11,19.09,19.09,4800.0
2006-06-21 10:20:00,19.09,19.09,19.09,19.09,400.0,19.09,19.09,19.09,19.09,400.0
2006-06-21 10:30:00,19.07,19.08,18.99,18.99,8000.0,19.07,19.08,18.99,18.99,8000.0
2006-06-21 10:40:00,19.01,19.02,18.84,18.91,29200.0,19.01,19.02,18.84,18.91,29200.0
2006-06-21 10:50:00,18.87,18.92,18.87,18.9,16400.0,18.87,18.92,18.87,18.9,16400.0
2006-06-21 11:00:00,18.89,18.91,18.83,18.91,14000.0,18.89,18.91,18.83,18.91,14000.0
2006-06-21 11:10:00,18.91,18.93,18.9,18.92,34800.0,18.91,18.93,18.9,18.92,34800.0
2006-06-21 11:20:00,18.93,18.93,18.91,18.93,27600.0,18.93,18.93,18.91,18.93,27600.0
2006-06-21 11:30:00,18.92,18.93,18.92,18.93,27200.0,18.92,18.93,18.92,18.93,27200.0
2006-06-21 11:40:00,18.93,19.0,18.93,18.99,56800.0,18.93,19.0,18.93,18.99,56800.0
2006-06-21 11:50:00,18.95,18.98,18.95,18.97,3600.0,18.95,18.98,18.95,18.97,3600.0
2006-06-21 12:00:00,18.97,19.0,18.97,18.98,31600.0,18.97,19.0,18.97,18.98,31600.0
2006-06-21 12:10:00,18.99,19.0,18.97,18.98,12400.0,18.99,19.0,18.97,18.98,12400.0
2006-06-21 12:20:00,19.0,19.0,18.95,18.95,6800.0,19.0,19.0,18.95,18.95,6800.0
2006-06-21 12:30:00,18.98,18.98,18.96,18.96,2000.0,18.98,18.98,18.96,18.96,2000.0
2006-06-21 12:40:00,18.97,18.98,18.96,18.97,5200.0,18.97,18.98,18.96,18.97,5200.0
2006-06-21 12:50:00,18.99,18.99,18.97,18.98,6800.0,18.99,18.99,18.97,18.98,6800.0
2006-06-21 13:00:00,18.97,18.98,18.96,18.97,5600.0,18.97,18.98,18.96,18.97,5600.0
2006-06-21 13:10:00,18.97,18.97,18.96,18.97,7200.0,18.97,18.97,18.96,18.97,7200.0
2006-06-21 13:20:00,18.97,18.97,18.96,18.97,3600.0,18.97,18.97,18.96,18.97,3600.0
2006-06-21 13:30:00,18.97,18.97,18.95,18.95,4800.0,18.97,18.97,18.95,18.95,4800.0
2006-06-21 13:40:00,18.98,18.98,18.94,18.94,16800.0,18.98,18.98,18.94,18.94,16800.0
2006-06-21 13:50:00,18.96,18.98,18.96,18.98,7200.0,18.96,18.98,18.96,18.98,7200.0
2006-06-21 14:00:00,18.97,18.98,18.94,18.96,18800.0,18.97,18.98,18.94,18.96,18800.0
2006-06-21 14:10:00,18.97,18.97,18.95,18.95,11600.0,18.97,18.97,18.95,18.95,11600.0
2006-06-21 14:20:00,18.97,18.98,18.94,18.96,15600.0,18.97,18.98,18.94,18.96,15600.0
2006-06-21 14:30:00,18.94,18.96,18.92,18.96,9600.0,18.94,18.96,18.92,18.96,9600.0
2006-06-21 14:40:00,18.97,18.97,18.93,18.93,25600.0,18.97,18.97,18.93,18.93,25600.0
2006-06-21 14:50:00,18.93,18.96,18.9,18.9,16800.0,18.93,18.96,18.9,18.9,16800.0
2006-06-21 15:00:00,18.92,18.93,18.83,18.88,14800.0,18.92,18.93,18.83,18.88,14800.0
2006-06-21 15:10:00,18.9,18.93,18.9,18.9,9200.0,18.9,18.93,18.9,18.9,9200.0
2006-06-21 15:20:00,18.91,18.92,18.86,18.89,10000.0,18.91,18.92,18.86,18.89,10000.0
2006-06-21 15:30:00,18.9,18.93,18.88,18.92,7200.0,18.9,18.93,18.88,18.92,7200.0
2006-06-21 15:40:00,18.94,18.95,18.87,18.89,34400.0,18.94,18.95,18.87,18.89,34400.0
2006-06-21 15:50:00,18.91,18.95,18.91,18.91,46400.0,18.91,18.95,18.91,18.91,46400.0
2006-06-22 09:30:00,18.91,18.91,18.86,18.86,5600.0,18.91,18.91,18.86,18.86,5600.0
2006-06-22 09:40:00,18.87,18.87,18.8,18.84,30800.0,18.87,18.87,18.8,18.84,30800.0
2006-06-22 09:50:00,18.78,18.85,18.78,18.83,6400.0,18.78,18.85,18.78,18.83,6400.0
2006-06-22 10:00:00,18.83,18.83,18.78,18.78,3200.0,18.83,18.83,18.78,18.78,3200.0
2006-06-22 10:10:00,18.8,18.8,18.78,18.78,1600.0,18.8,18.8,18.78,18.78,1600.0
2006-06-22 10:20:00,18.78,18.79,18.77,18.78,2800.0,18.78,18.79,18.77,18.78,2800.0
2006-06-22 10:30:00,18.78,18.79,18.78,18.78,2800.0,18.78,18.79,18.78,18.78,2800.0
2006-06-22 10:40:00,18.79,18.79,18.78,18.79,2800.0,18.79,18.79,18.78,18.79,2800.0
2006-06-22 10:50:00,18.78,18.79,18.78,18.78,2800.0,18.78,18.79,18.78,18.78,2800.0
2006-06-22 11:00:00,18.77,18.78,18.77,18.78,6800.0,18.77,18.78,18.77,18.78,6800.0
2006-06-22 11:10:00,18.78,18.78,18.75,18.76,18800.0,18.78,18.78,18.75,18.76,18800.0
2006-06-22 11:20:00,18.76,18.79,18.76,18.78,3600.0,18.76,18.79,18.76,18.78,3600.0
2006-06-22 11:30:00,18.78,18.78,18.76,18.77,4800.0,18.78,18.78,18.76,18.77,4800.0
2006-06-22 11:40:00,18.78,18.78,18.75,18.75,3200.0,18.78,18.78,18.75,18.75,3200.0
2006-06-22 11:50:00,18.75,18.75,18.73,18.73,11600.0,18.75,18.75,18.73,18.73,11600.0
2006-06-22 12:00:00,18.73,18.73,18.67,18.68,30400.0,18.73,18.73,18.67,18.68,30400.0
2006-06-22 12:10:00,18.67,18.67,18.66,18.67,3600.0,18.67,18.67,18.66,18.67,3600.0
2006-06-22 12:20:00,18.68,18.68,18.64,18.66,8800.0,18.68,18.68,18.64,18.66,8800.0
2006-06-22 12:30:00,18.65,18.66,18.62,18.63,9600.0,18.65,18.66,18.62,18.63,9600.0
2006-06-22 12:40:00,18.63,18.64,18.63,18.63,14400.0,18.63,18.64,18.63,18.63,14400.0
2006-06-22 12:50:00,18.64,18.64,18.59,18.61,20400.0,18.64,18.64,18.59,18.61,20400.0
2006-06-22 13:00:00,18.6,18.61,18.53,18.55,48400.0,18.6,18.61,18.53,18.55,48400.0
2006-06-22 13:10:00,18.54,18.55,18.47,18.47,42400.0,18.54,18.55,18.47,18.47,42400.0
2006-06-22 13:20:00,18.48,18.49,18.47,18.48,45600.0,18.48,18.49,18.47,18.48,45600.0
2006-06-22 13:30:00,18.47,18.48,18.42,18.43,56800.0,18.47,18.48,18.42,18.43,56800.0
2006-06-22 13:40:00,18.43,18.45,18.36,18.38,67600.0,18.43,18.45,18.36,18.38,67600.0
2006-06-22 13:50:00,18.37,18.42,18.26,18.31,106800.0,18.37,18.42,18.26,18.31,106800.0
2006-06-22 14:00:00,18.3,18.35,18.28,18.32,51600.0,18.3,18.35,18.28,18.32,51600.0
2006-06-22 14:10:00,18.33,18.33,18.31,18.33,40000.0,18.33,18.33,18.31,18.33,40000.0
2006-06-22 14:20:00,18.32,18.37,18.32,18.35,26000.0,18.32,18.37,18.32,18.35,26000.0
2006-06-22 14:30:00,18.35,18.41,18.31,18.36,29200.0,18.35,18.41,18.31,18.36,29200.0
2006-06-22 14:40:00,18.36,18.38,18.28,18.31,33200.0,18.36,18.38,18.28,18.31,33200.0
2006-06-22 14:50:00,18.31,18.32,18.23,18.28,65600.0,18.31,18.32,18.23,18.28,65600.0
2006-06-22 15:00:00,18.28,18.32,18.27,18.32,53600.0,18.28,18.32,18.27,18.32,53600.0
2006-06-22 15:10:00,18.34,18.4,18.34,18.4,6800.0,18.34,18.4,18.34,18.4,6800.0
2006-06-22 15:20:00,18.4,18.45,18.38,18.42,56400.0,18.4,18.45,18.38,18.42,56400.0
2006-06-22 15:30:00,18.41,18.48,18.41,18.47,15200.0,18.41,18.48,18.41,18.47,15200.0
2006-06-22 15:40:00,18.47,18.53,18.44,18.51,19200.0,18.47,18.53,18.44,18.51,19200.0
2006-06-22 15:50:00,18.51,18.56,18.51,18.54,31600.0,18.51,18.56,18.51,18.54,31600.0
2006-06-23 09:30:00,18.58,18.61,18.51,18.61,24800.0,18.58,18.61,18.51,18.61,24800.0
2006-06-23 09:40:00,18.57,18.59,18.55,18.57,14400.0,18.57,18.59,18.55,18.57,14400.0
2006-06-23 09:50:00,18.57,18.59,18.57,18.59,2400.0,18.57,18.59,18.57,18.59,2400.0
2006-06-23 10:00:00,18.58,18.62,18.58,18.62,7600.0,18.58,18.62,18.58,18.62,7600.0
2006-06-23 10:10:00,18.63,18.7,18.6,18.7,12800.0,18.63,18.7,18.6,18.7,12800.0
2006-06-23 10:20:00,18.7,18.72,18.66,18.72,9200.0,18.7,18.72,18.66,18.72,9200.0
2006-06-23 10:30:00,18.72,18.76,18.72,18.74,12400.0,18.72,18.76,18.72,18.74,12400.0
2006-06-23 10:40:00,18.75,18.77,18.74,18.74,6400.0,18.75,18.77,18.74,18.74,6400.0
2006-06-23 10:50:00,18.73,18.73,18.64,18.66,10400.0,18.73,18.73,18.64,18.66,10400.0
2006-06-23 11:00:00,18.65,18.68,18.64,18.67,8800.0,18.65,18.68,18.64,18.67,8800.0
2006-06-23 11:10:00,18.67,18.67,18.65,18.65,6000.0,18.67,18.67,18.65,18.65,6000.0
2006-06-23 11:20:00,18.65,18.66,18.64,18.64,8400.0,18.65,18.66,18.64,18.64,8400.0
2006-06-23 11:30:00,18.63,18.64,18.61,18.61,4800.0,18.63,18.64,18.61,18.61,4800.0
2006-06-23 11:40:00,18.62,18.64,18.6,18.64,19600.0,18.62,18.64,18.6,18.64,19600.0
2006-06-23 11:50:00,18.63,18.68,18.63,18.68,15600.0,18.63,18.68,18.63,18.68,15600.0
2006-06-23 12:00:00,18.68,18.68,18.67,18.68,17200.0,18.68,18.68,18.67,18.68,17200.0
2006-06-23 12:10:00,18.68,18.69,18.66,18.68,14000.0,18.68,18.69,18.66,18.68,14000.0
2006-06-23 12:20:00,18.68,18.7,18.67,18.7,13200.0,18.68,18.7,18.67,18.7,13200.0
2006-06-23 12:30:00,18.69,18.7,18.67,18.69,10000.0,18.69,18.7,18.67,18.69,10000.0
2006-06-23 12:40:00,18.69,18.69,18.64,18.64,9600.0,18.69,18.69,18.64,18.64,9600.0
2006-06-23 12:50:00,18.66,18.68,18.66,18.67,7200.0,18.66,18.68,18.66,18.67,7200.0
2006-06-23 13:00:00,18.66,18.72,18.66,18.72,12400.0,18.66,18.72,18.66,18.72,12400.0
2006-06-23 13:10:00,18.73,18.77,18.73,18.77,4000.0,18.73,18.77,18.73,18.77,4000.0
2006-06-23 13:20:00,18.78,18.83,18.77,18.83,13600.0,18.78,18.83,18.77,18.83,13600.0
2006-06-23 13:30:00,18.83,18.83,18.78,18.78,20000.0,18.83,18.83,18.78,18.78,20000.0
2006-06-23 13:40:00,18.79,18.82,18.79,18.82,6400.0,18.79,18.82,18.79,18.82,6400.0
2006-06-23 13:50:00,18.81,18.83,18.8,18.82,16800.0,18.81,18.83,18.8,18.82,16800.0
2006-06-23 14:00:00,18.81,18.82,18.8,18.81,11600.0,18.81,18.82,18.8,18.81,11600.0
2006-06-23 14:10:00,18.82,18.82,18.8,18.81,8800.0,18.82,18.82,18.8,18.81,8800.0
2006-06-23 14:20:00,18.82,18.82,18.8,18.82,20400.0,18.82,18.82,18.8,18.82,20400.0
2006-06-23 14:30:00,18.82,18.82,18.81,18.81,26400.0,18.82,18.82,18.81,18.81,26400.0
2006-06-23 14:40:00,18.81,18.82,18.78,18.81,18400.0,18.81,18.82,18.78,18.81,18400.0
2006-06-23 14:50:00,18.81,18.82,18.81,18.82,8800.0,18.81,18.82,18.81,18.82,8800.0
2006-06-23 15:00:00,18.82,18.82,18.81,18.81,6400.0,18.82,18.82,18.81,18.81,6400.0
2006-06-23 15:10:00,18.81,18.81,18.79,18.79,7600.0,18.81,18.81,18.79,18.79,7600.0
2006-06-23 15:20:00,18.79,18.79,18.78,18.79,5600.0,18.79,18.79,18.78,18.79,5600.0
2006-06-23 15:30:00,18.79,18.8,18.79,18.8,4400.0,18.79,18.8,18.79,18.8,4400.0
2006-06-23 15:40:00,18.8,18.81,18.79,18.8,18400.0,18.8,18.81,18.79,18.8,18400.0
2006-06-23 15:50:00,18.81,18.81,18.78,18.79,18800.0,18.81,18.81,18.78,18.79,18800.0
2006-06-26 09:30:00,18.82,18.82,18.73,18.8,12000.0,18.82,18.82,18.73,18.8,12000.0
2006-06-26 09:40:00,18.8,18.81,18.8,18.8,6800.0,18.8,18.81,18.8,18.8,6800.0
2006-06-26 09:50:00,18.8,18.82,18.8,18.8,11200.0,18.8,18.82,18.8,18.8,11200.0
2006-06-26 10:00:00,18.77,18.81,18.77,18.81,8400.0,18.77,18.81,18.77,18.81,8400.0
2006-06-26 10:10:00,18.81,18.81,18.76,18.78,10800.0,18.81,18.81,18.76,18.78,10800.0
2006-06-26 10:20:00,18.78,18.8,18.78,18.79,2800.0,18.78,18.8,18.78,18.79,2800.0
2006-06-26 10:30:00,18.8,18.8,18.79,18.8,3600.0,18.8,18.8,18.79,18.8,3600.0
2006-06-26 10:40:00,18.79,18.79,18.77,18.77,2400.0,18.79,18.79,18.77,18.77,2400.0
2006-06-26 10:50:00,18.77,18.79,18.77,18.79,2400.0,18.77,18.79,18.77,18.79,2400.0
2006-06-26 11:00:00,18.79,18.8,18.79,18.8,2400.0,18.79,18.8,18.79,18.8,2400.0
2006-06-26 11:10:00,18.8,18.8,18.78,18.78,1200.0,18.8,18.8,18.78,18.78,1200.0
2006-06-26 11:20:00,18.78,18.79,18.77,18.78,2400.0,18.78,18.79,18.77,18.78,2400.0
2006-06-26 11:30:00,18.79,18.81,18.79,18.81,8000.0,18.79,18.81,18.79,18.81,8000.0
2006-06-26 11:40:00,18.81,18.81,18.8,18.81,6800.0,18.81,18.81,18.8,18.81,6800.0
2006-06-26 11:50:00,18.81,18.84,18.81,18.83,11600.0,18.81,18.84,18.81,18.83,11600.0
2006-06-26 12:00:00,18.83,18.85,18.83,18.85,12400.0,18.83,18.85,18.83,18.85,12400.0
2006-06-26 12:10:00,18.85,18.87,18.85,18.87,12400.0,18.85,18.87,18.85,18.87,12400.0
2006-06-26 12:20:00,18.88,18.9,18.87,18.89,13200.0,18.88,18.9,18.87,18.89,13200.0
2006-06-26 12:30:00,18.89,18.91,18.89,18.91,9200.0,18.89,18.91,18.89,18.91,9200.0
2006-06-26 12:40:00,18.91,18.94,18.91,18.93,8800.0,18.91,18.94,18.91,18.93,8800.0
2006-06-26 12:50:00,18.93,18.95,18.93,18.93,17600.0,18.93,18.95,18.93,18.93,17600.0
2006-06-26 13:00:00,18.94,18.94,18.89,18.9,8000.0,18.94,18.94,18.89,18.9,8000.0
2006-06-26 13:10:00,18.9,18.92,18.9,18.92,3600.0,18.9,18.92,18.9,18.92,3600.0
2006-06-26 13:20:00,18.92,18.92,18.9,18.9,2800.0,18.92,18.92,18.9,18.9,2800.0
2006-06-26 13:30:00,18.9,18.9,18.89,18.89,2400.0,18.9,18.9,18.89,18.89,2400.0
2006-06-26 13:40:00,18.88,18.88,18.82,18.82,9600.0,18.88,18.88,18.82,18.82,9600.0
2006-06-26 13:50:00,18.81,18.82,18.8,18.82,2800.0,18.81,18.82,18.8,18.82,2800.0
2006-06-26 14:00:00,18.83,18.83,18.8,18.8,4000.0,18.83,18.83,18.8,18.8,4000.0
2006-06-26 14:10:00,18.8,18.8,18.79,18.79,2000.0,18.8,18.8,18.79,18.79,2000.0
2006-06-26 14:20:00,18.8,18.8,18.79,18.79,4800.0,18.8,18.8,18.79,18.79,4800.0
2006-06-26 14:30:00,18.78,18.79,18.78,18.79,5600.0,18.78,18.79,18.78,18.79,5600.0
2006-06-26 14:40:00,18.79,18.85,18.79,18.85,8400.0,18.79,18.85,18.79,18.85,8400.0
2006-06-26 14:50:00,18.87,18.87,18.85,18.85,7200.0,18.87,18.87,18.85,18.85,7200.0
2006-06-26 15:00:00,18.85,18.86,18.85,18.85,2800.0,18.85,18.86,18.85,18.85,2800.0
2006-06-26 15:10:00,18.85,18.85,18.85,18.85,4000.0,18.85,18.85,18.85,18.85,4000.0
2006-06-26 15:20:00,18.85,18.88,18.85,18.87,20400.0,18.85,18.88,18.85,18.87,20400.0
2006-06-26 15:30:00,18.87,18.87,18.85,18.86,5200.0,18.87,18.87,18.85,18.86,5200.0
2006-06-26 15:40:00,18.85,18.89,18.85,18.89,28000.0,18.85,18.89,18.85,18.89,28000.0
2006-06-26 15:50:00,18.89,18.9,18.85,18.85,26800.0,18.89,18.9,18.85,18.85,26800.0
2006-06-27 09:30:00,18.9,18.9,18.86,18.86,2400.0,18.9,18.9,18.86,18.86,2400.0
2006-06-27 09:40:00,18.85,18.85,18.83,18.83,3200.0,18.85,18.85,18.83,18.83,3200.0
2006-06-27 09:50:00,18.83,18.85,18.81,18.85,12400.0,18.83,18.85,18.81,18.85,12400.0
2006-06-27 10:00:00,18.85,18.85,18.81,18.81,12400.0,18.85,18.85,18.81,18.81,12400.0
2006-06-27 10:10:00,18.83,18.85,18.82,18.84,6800.0,18.83,18.85,18.82,18.84,6800.0
2006-06-27 10:20:00,18.84,18.84,18.84,18.84,2800.0,18.84,18.84,18.84,18.84,2800.0
2006-06-27 10:30:00,18.84,18.84,18.83,18.84,15600.0,18.84,18.84,18.83,18.84,15600.0
2006-06-27 10:40:00,18.84,18.84,18.81,18.83,3600.0,18.84,18.84,18.81,18.83,3600.0
2006-06-27 10:50:00,18.83,18.83,18.83,18.83,800.0,18.83,18.83,18.83,18.83,800.0
2006-06-27 11:00:00,18.82,18.84,18.82,18.82,4800.0,18.82,18.84,18.82,18.82,4800.0
2006-06-27 11:10:00,18.82,18.82,18.79,18.79,5600.0,18.82,18.82,18.79,18.79,5600.0
2006-06-27 11:20:00,18.78,18.78,18.77,18.78,1200.0,18.78,18.78,18.77,18.78,1200.0
2006-06-27 11:30:00,18.74,18.75,18.74,18.75,800.0,18.74,18.75,18.74,18.75,800.0
2006-06-27 11:40:00,18.75,18.75,18.74,18.74,800.0,18.75,18.75,18.74,18.74,800.0
2006-06-27 11:50:00,18.76,18.76,18.76,18.76,400.0,18.76,18.76,18.76,18.76,400.0
2006-06-27 12:00:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-06-27 12:10:00,18.75,18.75,18.75,18.75,400.0,18.75,18.75,18.75,18.75,400.0
2006-06-27 12:20:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-06-27 12:30:00,18.75,18.75,18.72,18.72,12000.0,18.75,18.75,18.72,18.72,12000.0
2006-06-27 12:40:00,18.71,18.71,18.7,18.7,7200.0,18.71,18.71,18.7,18.7,7200.0
2006-06-27 12:50:00,18.71,18.71,18.7,18.71,2000.0,18.71,18.71,18.7,18.71,2000.0
2006-06-27 13:00:00,18.7,18.7,18.7,18.7,400.0,18.7,18.7,18.7,18.7,400.0
2006-06-27 13:10:00,18.71,18.71,18.71,18.71,2000.0,18.71,18.71,18.71,18.71,2000.0
2006-06-27 13:20:00,18.7,18.71,18.7,18.71,1200.0,18.7,18.71,18.7,18.71,1200.0
2006-06-27 13:30:00,18.71,18.71,18.7,18.7,800.0,18.71,18.71,18.7,18.7,800.0
2006-06-27 13:40:00,18.7,18.71,18.7,18.7,3200.0,18.7,18.71,18.7,18.7,3200.0
2006-06-27 13:50:00,18.7,18.7,18.7,18.7,400.0,18.7,18.7,18.7,18.7,400.0
2006-06-27 14:00:00,18.7,18.71,18.63,18.63,13200.0,18.7,18.71,18.63,18.63,13200.0
2006-06-27 14:10:00,18.61,18.61,18.6,18.6,1200.0,18.61,18.61,18.6,18.6,1200.0
2006-06-27 14:20:00,18.61,18.61,18.59,18.59,1600.0,18.61,18.61,18.59,18.59,1600.0
2006-06-27 14:30:00,18.59,18.6,18.59,18.6,3200.0,18.59,18.6,18.59,18.6,3200.0
2006-06-27 14:40:00,18.59,18.59,18.59,18.59,2800.0,18.59,18.59,18.59,18.59,2800.0
2006-06-27 14:50:00,18.59,18.59,18.56,18.57,4400.0,18.59,18.59,18.56,18.57,4400.0
2006-06-27 15:00:00,18.58,18.61,18.57,18.6,10000.0,18.58,18.61,18.57,18.6,10000.0
2006-06-27 15:10:00,18.6,18.63,18.6,18.63,7200.0,18.6,18.63,18.6,18.63,7200.0
2006-06-27 15:20:00,18.62,18.63,18.62,18.62,4000.0,18.62,18.63,18.62,18.62,4000.0
2006-06-27 15:30:00,18.62,18.64,18.62,18.63,11600.0,18.62,18.64,18.62,18.63,11600.0
2006-06-27 15:40:00,18.64,18.65,18.63,18.63,7600.0,18.64,18.65,18.63,18.63,7600.0
2006-06-27 15:50:00,18.64,18.64,18.58,18.58,14400.0,18.64,18.64,18.58,18.58,14400.0
2006-06-28 09:30:00,18.61,18.62,18.55,18.56,9200.0,18.61,18.62,18.55,18.56,9200.0
2006-06-28 09:40:00,18.57,18.59,18.55,18.59,14000.0,18.57,18.59,18.55,18.59,14000.0
2006-06-28 09:50:00,18.59,18.6,18.58,18.58,11200.0,18.59,18.6,18.58,18.58,11200.0
2006-06-28 10:00:00,18.6,18.62,18.6,18.62,10800.0,18.6,18.62,18.6,18.62,10800.0
2006-06-28 10:10:00,18.6,18.6,18.57,18.6,12000.0,18.6,18.6,18.57,18.6,12000.0
2006-06-28 10:20:00,18.59,18.59,18.57,18.58,8000.0,18.59,18.59,18.57,18.58,8000.0
2006-06-28 10:30:00,18.58,18.6,18.57,18.58,8800.0,18.58,18.6,18.57,18.58,8800.0
2006-06-28 10:40:00,18.6,18.6,18.57,18.6,11200.0,18.6,18.6,18.57,18.6,11200.0
2006-06-28 10:50:00,18.59,18.59,18.58,18.59,6800.0,18.59,18.59,18.58,18.59,6800.0
2006-06-28 11:00:00,18.61,18.63,18.59,18.59,30800.0,18.61,18.63,18.59,18.59,30800.0
2006-06-28 11:10:00,18.58,18.58,18.57,18.57,16400.0,18.58,18.58,18.57,18.57,16400.0
2006-06-28 11:20:00,18.57,18.58,18.57,18.58,7200.0,18.57,18.58,18.57,18.58,7200.0
2006-06-28 11:30:00,18.57,18.58,18.57,18.58,6400.0,18.57,18.58,18.57,18.58,6400.0
2006-06-28 11:40:00,18.57,18.59,18.57,18.58,14800.0,18.57,18.59,18.57,18.58,14800.0
2006-06-28 11:50:00,18.59,18.63,18.59,18.63,6000.0,18.59,18.63,18.59,18.63,6000.0
2006-06-28 12:00:00,18.62,18.63,18.61,18.61,2800.0,18.62,18.63,18.61,18.61,2800.0
2006-06-28 12:10:00,18.6,18.61,18.59,18.61,4800.0,18.6,18.61,18.59,18.61,4800.0
2006-06-28 12:20:00,18.61,18.61,18.6,18.6,4800.0,18.61,18.61,18.6,18.6,4800.0
2006-06-28 12:30:00,18.61,18.61,18.58,18.58,4000.0,18.61,18.61,18.58,18.58,4000.0
2006-06-28 12:40:00,18.59,18.59,18.57,18.58,22000.0,18.59,18.59,18.57,18.58,22000.0
2006-06-28 12:50:00,18.58,18.58,18.56,18.57,8400.0,18.58,18.58,18.56,18.57,8400.0
2006-06-28 13:00:00,18.54,18.55,18.52,18.53,26400.0,18.54,18.55,18.52,18.53,26400.0
2006-06-28 13:10:00,18.53,18.54,18.53,18.53,12400.0,18.53,18.54,18.53,18.53,12400.0
2006-06-28 13:20:00,18.53,18.55,18.53,18.54,8000.0,18.53,18.55,18.53,18.54,8000.0
2006-06-28 13:30:00,18.54,18.54,18.52,18.54,3600.0,18.54,18.54,18.52,18.54,3600.0
2006-06-28 13:40:00,18.54,18.54,18.54,18.54,6800.0,18.54,18.54,18.54,18.54,6800.0
2006-06-28 13:50:00,18.54,18.54,18.53,18.53,6000.0,18.54,18.54,18.53,18.53,6000.0
2006-06-28 14:00:00,18.53,18.54,18.53,18.54,8400.0,18.53,18.54,18.53,18.54,8400.0
2006-06-28 14:10:00,18.54,18.54,18.53,18.53,26800.0,18.54,18.54,18.53,18.53,26800.0
2006-06-28 14:20:00,18.53,18.53,18.53,18.53,12400.0,18.53,18.53,18.53,18.53,12400.0
2006-06-28 14:30:00,18.53,18.53,18.52,18.53,28800.0,18.53,18.53,18.52,18.53,28800.0
2006-06-28 14:40:00,18.53,18.55,18.53,18.54,13600.0,18.53,18.55,18.53,18.54,13600.0
2006-06-28 14:50:00,18.54,18.55,18.54,18.55,27600.0,18.54,18.55,18.54,18.55,27600.0
2006-06-28 15:00:00,18.55,18.55,18.55,18.55,9200.0,18.55,18.55,18.55,18.55,9200.0
2006-06-28 15:10:00,18.55,18.55,18.55,18.55,18400.0,18.55,18.55,18.55,18.55,18400.0
2006-06-28 15:20:00,18.55,18.55,18.54,18.54,17200.0,18.55,18.55,18.54,18.54,17200.0
2006-06-28 15:30:00,18.55,18.55,18.54,18.55,30400.0,18.55,18.55,18.54,18.55,30400.0
2006-06-28 15:40:00,18.55,18.55,18.55,18.55,14400.0,18.55,18.55,18.55,18.55,14400.0
2006-06-28 15:50:00,18.55,18.57,18.55,18.56,46000.0,18.55,18.57,18.55,18.56,46000.0
2006-06-29 09:30:00,18.55,18.69,18.55,18.69,2000.0,18.55,18.69,18.55,18.69,2000.0
2006-06-29 09:40:00,18.66,18.66,18.61,18.61,2800.0,18.66,18.66,18.61,18.61,2800.0
2006-06-29 09:50:00,18.63,18.64,18.62,18.63,3600.0,18.63,18.64,18.62,18.63,3600.0
2006-06-29 10:00:00,18.66,18.67,18.64,18.64,2400.0,18.66,18.67,18.64,18.64,2400.0
2006-06-29 10:10:00,18.63,18.63,18.63,18.63,2800.0,18.63,18.63,18.63,18.63,2800.0
2006-06-29 10:20:00,18.62,18.63,18.61,18.61,4800.0,18.62,18.63,18.61,18.61,4800.0
2006-06-29 10:30:00,18.61,18.62,18.59,18.59,1600.0,18.61,18.62,18.59,18.59,1600.0
2006-06-29 10:40:00,18.6,18.61,18.6,18.6,4000.0,18.6,18.61,18.6,18.6,4000.0
2006-06-29 10:50:00,18.59,18.62,18.59,18.62,1200.0,18.59,18.62,18.59,18.62,1200.0
2006-06-29 11:00:00,18.63,18.64,18.63,18.63,4000.0,18.63,18.64,18.63,18.63,4000.0
2006-06-29 11:10:00,18.63,18.63,18.62,18.63,3200.0,18.63,18.63,18.62,18.63,3200.0
2006-06-29 11:20:00,18.62,18.64,18.62,18.63,4800.0,18.62,18.64,18.62,18.63,4800.0
2006-06-29 11:30:00,18.63,18.65,18.63,18.65,5600.0,18.63,18.65,18.63,18.65,5600.0
2006-06-29 11:40:00,18.65,18.65,18.65,18.65,2400.0,18.65,18.65,18.65,18.65,2400.0
2006-06-29 11:50:00,18.65,18.68,18.65,18.68,4800.0,18.65,18.68,18.65,18.68,4800.0
2006-06-29 12:00:00,18.68,18.68,18.66,18.66,2800.0,18.68,18.68,18.66,18.66,2800.0
2006-06-29 12:10:00,18.66,18.69,18.66,18.69,4400.0,18.66,18.69,18.66,18.69,4400.0
2006-06-29 12:20:00,18.7,18.71,18.7,18.7,3600.0,18.7,18.71,18.7,18.7,3600.0
2006-06-29 12:30:00,18.7,18.7,18.68,18.69,14800.0,18.7,18.7,18.68,18.69,14800.0
2006-06-29 12:40:00,18.69,18.71,18.69,18.71,3200.0,18.69,18.71,18.69,18.71,3200.0
2006-06-29 12:50:00,18.7,18.71,18.67,18.67,4400.0,18.7,18.71,18.67,18.67,4400.0
2006-06-29 13:00:00,18.67,18.69,18.67,18.69,5600.0,18.67,18.69,18.67,18.69,5600.0
2006-06-29 13:10:00,18.68,18.7,18.68,18.68,2000.0,18.68,18.7,18.68,18.68,2000.0
2006-06-29 13:20:00,18.69,18.69,18.68,18.69,1200.0,18.69,18.69,18.68,18.69,1200.0
2006-06-29 13:30:00,18.69,18.69,18.68,18.68,2400.0,18.69,18.69,18.68,18.68,2400.0
2006-06-29 13:40:00,18.68,18.7,18.68,18.7,3600.0,18.68,18.7,18.68,18.7,3600.0
2006-06-29 13:50:00,18.7,18.7,18.7,18.7,2000.0,18.7,18.7,18.7,18.7,2000.0
2006-06-29 14:00:00,18.71,18.74,18.71,18.74,6400.0,18.71,18.74,18.71,18.74,6400.0
2006-06-29 14:10:00,18.74,18.81,18.74,18.81,18800.0,18.74,18.81,18.74,18.81,18800.0
2006-06-29 14:20:00,18.81,18.81,18.75,18.79,17200.0,18.81,18.81,18.75,18.79,17200.0
2006-06-29 14:30:00,18.76,18.78,18.7,18.7,28000.0,18.76,18.78,18.7,18.7,28000.0
2006-06-29 14:40:00,18.71,18.75,18.7,18.75,10800.0,18.71,18.75,18.7,18.75,10800.0
2006-06-29 14:50:00,18.75,18.82,18.75,18.79,46000.0,18.75,18.82,18.75,18.79,46000.0
2006-06-29 15:00:00,18.78,18.79,18.77,18.78,32000.0,18.78,18.79,18.77,18.78,32000.0
2006-06-29 15:10:00,18.78,18.79,18.72,18.76,53200.0,18.78,18.79,18.72,18.76,53200.0
2006-06-29 15:20:00,18.76,18.77,18.73,18.75,62000.0,18.76,18.77,18.73,18.75,62000.0
2006-06-29 15:30:00,18.76,18.79,18.75,18.77,52400.0,18.76,18.79,18.75,18.77,52400.0
2006-06-29 15:40:00,18.78,18.8,18.77,18.8,45200.0,18.78,18.8,18.77,18.8,45200.0
2006-06-29 15:50:00,18.8,18.84,18.8,18.81,86400.0,18.8,18.84,18.8,18.81,86400.0
2006-06-30 09:30:00,18.87,18.87,18.75,18.76,4000.0,18.87,18.87,18.75,18.76,4000.0
2006-06-30 09:40:00,18.79,18.83,18.77,18.83,18000.0,18.79,18.83,18.77,18.83,18000.0
2006-06-30 09:50:00,18.82,18.85,18.78,18.85,18000.0,18.82,18.85,18.78,18.85,18000.0
2006-06-30 10:00:00,18.85,18.85,18.82,18.83,6400.0,18.85,18.85,18.82,18.83,6400.0
2006-06-30 10:10:00,18.8,18.84,18.79,18.84,11600.0,18.8,18.84,18.79,18.84,11600.0
2006-06-30 10:20:00,18.82,18.84,18.82,18.82,12000.0,18.82,18.84,18.82,18.82,12000.0
2006-06-30 10:30:00,18.84,18.84,18.82,18.83,24000.0,18.84,18.84,18.82,18.83,24000.0
2006-06-30 10:40:00,18.83,18.83,18.81,18.81,51200.0,18.83,18.83,18.81,18.81,51200.0
2006-06-30 10:50:00,18.81,18.81,18.81,18.81,11200.0,18.81,18.81,18.81,18.81,11200.0
2006-06-30 11:00:00,18.81,18.82,18.81,18.81,12000.0,18.81,18.82,18.81,18.81,12000.0
2006-06-30 11:10:00,18.82,18.82,18.8,18.8,17600.0,18.82,18.82,18.8,18.8,17600.0
2006-06-30 11:20:00,18.8,18.81,18.79,18.8,28000.0,18.8,18.81,18.79,18.8,28000.0
2006-06-30 11:30:00,18.8,18.82,18.78,18.78,45200.0,18.8,18.82,18.78,18.78,45200.0
2006-06-30 11:40:00,18.79,18.79,18.77,18.78,13600.0,18.79,18.79,18.77,18.78,13600.0
2006-06-30 11:50:00,18.8,18.82,18.8,18.82,12800.0,18.8,18.82,18.8,18.82,12800.0
2006-06-30 12:00:00,18.81,18.82,18.81,18.82,6400.0,18.81,18.82,18.81,18.82,6400.0
2006-06-30 12:10:00,18.82,18.82,18.81,18.81,8800.0,18.82,18.82,18.81,18.81,8800.0
2006-06-30 12:20:00,18.8,18.82,18.79,18.79,16000.0,18.8,18.82,18.79,18.79,16000.0
2006-06-30 12:30:00,18.81,18.81,18.81,18.81,8400.0,18.81,18.81,18.81,18.81,8400.0
2006-06-30 12:40:00,18.81,18.82,18.81,18.82,9600.0,18.81,18.82,18.81,18.82,9600.0
2006-06-30 12:50:00,18.82,18.82,18.81,18.81,4000.0,18.82,18.82,18.81,18.81,4000.0
2006-06-30 13:00:00,18.81,18.81,18.81,18.81,1600.0,18.81,18.81,18.81,18.81,1600.0
2006-06-30 13:10:00,18.81,18.81,18.81,18.81,2000.0,18.81,18.81,18.81,18.81,2000.0
2006-06-30 13:20:00,18.81,18.81,18.81,18.81,2800.0,18.81,18.81,18.81,18.81,2800.0
2006-06-30 13:30:00,18.81,18.81,18.81,18.81,3200.0,18.81,18.81,18.81,18.81,3200.0
2006-06-30 13:40:00,18.81,18.82,18.81,18.82,8400.0,18.81,18.82,18.81,18.82,8400.0
2006-06-30 13:50:00,18.82,18.82,18.82,18.82,5600.0,18.82,18.82,18.82,18.82,5600.0
2006-06-30 14:00:00,18.82,18.82,18.81,18.81,5200.0,18.82,18.82,18.81,18.81,5200.0
2006-06-30 14:10:00,18.82,18.82,18.82,18.82,2400.0,18.82,18.82,18.82,18.82,2400.0
2006-06-30 14:20:00,18.82,18.82,18.81,18.81,6400.0,18.82,18.82,18.81,18.81,6400.0
2006-06-30 14:30:00,18.81,18.82,18.81,18.81,11200.0,18.81,18.82,18.81,18.81,11200.0
2006-06-30 14:40:00,18.82,18.82,18.81,18.82,10800.0,18.82,18.82,18.81,18.82,10800.0
2006-06-30 14:50:00,18.82,18.82,18.81,18.81,13600.0,18.82,18.82,18.81,18.81,13600.0
2006-06-30 15:00:00,18.81,18.82,18.8,18.8,13200.0,18.81,18.82,18.8,18.8,13200.0
2006-06-30 15:10:00,18.8,18.81,18.78,18.79,16400.0,18.8,18.81,18.78,18.79,16400.0
2006-06-30 15:20:00,18.79,18.8,18.76,18.76,16000.0,18.79,18.8,18.76,18.76,16000.0
2006-06-30 15:30:00,18.75,18.76,18.74,18.75,8000.0,18.75,18.76,18.74,18.75,8000.0
2006-06-30 15:40:00,18.74,18.78,18.74,18.78,25200.0,18.74,18.78,18.74,18.78,25200.0
2006-06-30 15:50:00,18.78,18.8,18.78,18.8,14800.0,18.78,18.8,18.78,18.8,14800.0
2006-07-03 09:30:00,18.83,18.84,18.81,18.83,5200.0,18.83,18.84,18.81,18.83,5200.0
2006-07-03 09:40:00,18.85,18.86,18.81,18.86,5600.0,18.85,18.86,18.81,18.86,5600.0
2006-07-03 09:50:00,18.83,18.84,18.83,18.84,800.0,18.83,18.84,18.83,18.84,800.0
2006-07-03 10:00:00,18.82,18.86,18.82,18.86,5600.0,18.82,18.86,18.82,18.86,5600.0
2006-07-03 10:10:00,18.88,18.92,18.87,18.92,5600.0,18.88,18.92,18.87,18.92,5600.0
2006-07-03 10:20:00,18.93,18.96,18.81,18.91,124800.0,18.93,18.96,18.81,18.91,124800.0
2006-07-03 10:30:00,18.92,18.95,18.92,18.95,5600.0,18.92,18.95,18.92,18.95,5600.0
2006-07-03 10:40:00,18.95,18.99,18.95,18.99,10800.0,18.95,18.99,18.95,18.99,10800.0
2006-07-03 10:50:00,18.98,19.01,18.98,19.01,4400.0,18.98,19.01,18.98,19.01,4400.0
2006-07-03 11:00:00,19.01,19.02,19.0,19.02,3600.0,19.01,19.02,19.0,19.02,3600.0
2006-07-03 11:10:00,19.02,19.05,19.0,19.0,12400.0,19.02,19.05,19.0,19.0,12400.0
2006-07-03 11:20:00,19.0,19.02,19.0,19.0,16400.0,19.0,19.02,19.0,19.0,16400.0
2006-07-03 11:30:00,19.0,19.0,18.89,18.89,15200.0,19.0,19.0,18.89,18.89,15200.0
2006-07-03 11:40:00,18.89,18.92,18.88,18.92,12400.0,18.89,18.92,18.88,18.92,12400.0
2006-07-03 11:50:00,18.9,18.91,18.9,18.9,3200.0,18.9,18.91,18.9,18.9,3200.0
2006-07-03 12:00:00,18.91,18.91,18.9,18.91,5600.0,18.91,18.91,18.9,18.91,5600.0
2006-07-03 12:10:00,18.91,18.92,18.89,18.9,18400.0,18.91,18.92,18.89,18.9,18400.0
2006-07-03 12:20:00,18.89,18.9,18.88,18.9,5200.0,18.89,18.9,18.88,18.9,5200.0
2006-07-03 12:30:00,18.88,18.88,18.84,18.86,23600.0,18.88,18.88,18.84,18.86,23600.0
2006-07-03 12:40:00,18.86,18.88,18.86,18.88,6400.0,18.86,18.88,18.86,18.88,6400.0
2006-07-03 12:50:00,18.88,18.89,18.88,18.89,10400.0,18.88,18.89,18.88,18.89,10400.0
2006-07-05 09:30:00,18.8,18.96,18.8,18.96,4800.0,18.8,18.96,18.8,18.96,4800.0
2006-07-05 09:40:00,18.93,18.93,18.87,18.92,8000.0,18.93,18.93,18.87,18.92,8000.0
2006-07-05 09:50:00,18.93,19.05,18.93,19.05,10400.0,18.93,19.05,18.93,19.05,10400.0
2006-07-05 10:00:00,19.05,19.06,18.94,18.99,10400.0,19.05,19.06,18.94,18.99,10400.0
2006-07-05 10:10:00,18.99,19.09,18.99,19.08,14800.0,18.99,19.09,18.99,19.08,14800.0
2006-07-05 10:20:00,19.07,19.11,19.02,19.03,19600.0,19.07,19.11,19.02,19.03,19600.0
2006-07-05 10:30:00,19.02,19.02,18.93,18.96,28000.0,19.02,19.02,18.93,18.96,28000.0
2006-07-05 10:40:00,18.95,18.96,18.92,18.92,10400.0,18.95,18.96,18.92,18.92,10400.0
2006-07-05 10:50:00,18.91,18.93,18.84,18.84,15600.0,18.91,18.93,18.84,18.84,15600.0
2006-07-05 11:00:00,18.84,18.86,18.81,18.83,8400.0,18.84,18.86,18.81,18.83,8400.0
2006-07-05 11:10:00,18.82,18.86,18.82,18.83,6400.0,18.82,18.86,18.82,18.83,6400.0
2006-07-05 11:20:00,18.83,18.83,18.8,18.81,9600.0,18.83,18.83,18.8,18.81,9600.0
2006-07-05 11:30:00,18.82,18.82,18.8,18.8,4800.0,18.82,18.82,18.8,18.8,4800.0
2006-07-05 11:40:00,18.81,18.82,18.77,18.77,2000.0,18.81,18.82,18.77,18.77,2000.0
2006-07-05 11:50:00,18.79,18.83,18.77,18.79,16000.0,18.79,18.83,18.77,18.79,16000.0
2006-07-05 12:00:00,18.8,18.81,18.79,18.8,9200.0,18.8,18.81,18.79,18.8,9200.0
2006-07-05 12:10:00,18.81,18.81,18.79,18.79,3200.0,18.81,18.81,18.79,18.79,3200.0
2006-07-05 12:20:00,18.8,18.8,18.8,18.8,2800.0,18.8,18.8,18.8,18.8,2800.0
2006-07-05 12:30:00,18.8,18.8,18.8,18.8,0.0,18.8,18.8,18.8,18.8,0.0
2006-07-05 12:40:00,18.79,18.81,18.79,18.79,4400.0,18.79,18.81,18.79,18.79,4400.0
2006-07-05 12:50:00,18.8,18.81,18.8,18.81,800.0,18.8,18.81,18.8,18.81,800.0
2006-07-05 13:00:00,18.81,18.81,18.79,18.81,2400.0,18.81,18.81,18.79,18.81,2400.0
2006-07-05 13:10:00,18.81,18.82,18.8,18.81,4800.0,18.81,18.82,18.8,18.81,4800.0
2006-07-05 13:20:00,18.81,18.84,18.81,18.84,8400.0,18.81,18.84,18.81,18.84,8400.0
2006-07-05 13:30:00,18.83,18.83,18.82,18.82,1200.0,18.83,18.83,18.82,18.82,1200.0
2006-07-05 13:40:00,18.83,18.83,18.82,18.82,2000.0,18.83,18.83,18.82,18.82,2000.0
2006-07-05 13:50:00,18.82,18.82,18.8,18.8,2000.0,18.82,18.82,18.8,18.8,2000.0
2006-07-05 14:00:00,18.8,18.8,18.8,18.8,2000.0,18.8,18.8,18.8,18.8,2000.0
2006-07-05 14:10:00,18.79,18.8,18.77,18.77,4800.0,18.79,18.8,18.77,18.77,4800.0
2006-07-05 14:20:00,18.77,18.78,18.76,18.78,6400.0,18.77,18.78,18.76,18.78,6400.0
2006-07-05 14:30:00,18.76,18.81,18.76,18.8,8800.0,18.76,18.81,18.76,18.8,8800.0
2006-07-05 14:40:00,18.79,18.86,18.78,18.86,38400.0,18.79,18.86,18.78,18.86,38400.0
2006-07-05 14:50:00,18.84,18.85,18.83,18.85,7200.0,18.84,18.85,18.83,18.85,7200.0
2006-07-05 15:00:00,18.82,18.85,18.8,18.82,2800.0,18.82,18.85,18.8,18.82,2800.0
2006-07-05 15:10:00,18.82,18.83,18.79,18.82,12800.0,18.82,18.83,18.79,18.82,12800.0
2006-07-05 15:20:00,18.79,18.84,18.79,18.84,22000.0,18.79,18.84,18.79,18.84,22000.0
2006-07-05 15:30:00,18.84,18.85,18.81,18.84,24800.0,18.84,18.85,18.81,18.84,24800.0
2006-07-05 15:40:00,18.84,18.85,18.81,18.84,21600.0,18.84,18.85,18.81,18.84,21600.0
2006-07-05 15:50:00,18.84,18.86,18.83,18.86,34400.0,18.84,18.86,18.83,18.86,34400.0
2006-07-06 09:30:00,18.79,18.85,18.79,18.85,6400.0,18.79,18.85,18.79,18.85,6400.0
2006-07-06 09:40:00,18.85,18.85,18.75,18.75,11600.0,18.85,18.85,18.75,18.75,11600.0
2006-07-06 09:50:00,18.75,18.76,18.69,18.69,10400.0,18.75,18.76,18.69,18.69,10400.0
2006-07-06 10:00:00,18.72,18.8,18.69,18.8,14000.0,18.72,18.8,18.69,18.8,14000.0
2006-07-06 10:10:00,18.81,18.84,18.8,18.84,4800.0,18.81,18.84,18.8,18.84,4800.0
2006-07-06 10:20:00,18.84,18.86,18.81,18.86,4000.0,18.84,18.86,18.81,18.86,4000.0
2006-07-06 10:30:00,18.85,18.86,18.83,18.83,28800.0,18.85,18.86,18.83,18.83,28800.0
2006-07-06 10:40:00,18.85,18.85,18.83,18.83,5600.0,18.85,18.85,18.83,18.83,5600.0
2006-07-06 10:50:00,18.83,18.86,18.82,18.84,4800.0,18.83,18.86,18.82,18.84,4800.0
2006-07-06 11:00:00,18.84,18.84,18.84,18.84,1200.0,18.84,18.84,18.84,18.84,1200.0
2006-07-06 11:10:00,18.83,18.83,18.83,18.83,8800.0,18.83,18.83,18.83,18.83,8800.0
2006-07-06 11:20:00,18.83,18.83,18.83,18.83,9600.0,18.83,18.83,18.83,18.83,9600.0
2006-07-06 11:30:00,18.83,18.83,18.83,18.83,2400.0,18.83,18.83,18.83,18.83,2400.0
2006-07-06 11:40:00,18.83,18.83,18.83,18.83,1600.0,18.83,18.83,18.83,18.83,1600.0
2006-07-06 11:50:00,18.83,18.83,18.79,18.79,11600.0,18.83,18.83,18.79,18.79,11600.0
2006-07-06 12:00:00,18.79,18.81,18.78,18.8,4000.0,18.79,18.81,18.78,18.8,4000.0
2006-07-06 12:10:00,18.8,18.8,18.77,18.77,1600.0,18.8,18.8,18.77,18.77,1600.0
2006-07-06 12:20:00,18.76,18.76,18.71,18.75,7600.0,18.76,18.76,18.71,18.75,7600.0
2006-07-06 12:30:00,18.75,18.75,18.75,18.75,2400.0,18.75,18.75,18.75,18.75,2400.0
2006-07-06 12:40:00,18.72,18.72,18.71,18.72,4000.0,18.72,18.72,18.71,18.72,4000.0
2006-07-06 12:50:00,18.72,18.72,18.71,18.72,4800.0,18.72,18.72,18.71,18.72,4800.0
2006-07-06 13:00:00,18.73,18.75,18.73,18.75,3600.0,18.73,18.75,18.73,18.75,3600.0
2006-07-06 13:10:00,18.74,18.74,18.73,18.73,800.0,18.74,18.74,18.73,18.73,800.0
2006-07-06 13:20:00,18.73,18.74,18.73,18.74,2000.0,18.73,18.74,18.73,18.74,2000.0
2006-07-06 13:30:00,18.72,18.74,18.72,18.73,2800.0,18.72,18.74,18.72,18.73,2800.0
2006-07-06 13:40:00,18.72,18.74,18.72,18.74,1600.0,18.72,18.74,18.72,18.74,1600.0
2006-07-06 13:50:00,18.73,18.74,18.73,18.73,2800.0,18.73,18.74,18.73,18.73,2800.0
2006-07-06 14:00:00,18.72,18.72,18.69,18.69,4400.0,18.72,18.72,18.69,18.69,4400.0
2006-07-06 14:10:00,18.7,18.7,18.67,18.67,3200.0,18.7,18.7,18.67,18.67,3200.0
2006-07-06 14:20:00,18.66,18.66,18.58,18.6,32000.0,18.66,18.66,18.58,18.6,32000.0
2006-07-06 14:30:00,18.61,18.61,18.59,18.61,7200.0,18.61,18.61,18.59,18.61,7200.0
2006-07-06 14:40:00,18.62,18.62,18.62,18.62,1200.0,18.62,18.62,18.62,18.62,1200.0
2006-07-06 14:50:00,18.62,18.68,18.62,18.68,26800.0,18.62,18.68,18.62,18.68,26800.0
2006-07-06 15:00:00,18.66,18.66,18.65,18.66,4000.0,18.66,18.66,18.65,18.66,4000.0
2006-07-06 15:10:00,18.67,18.68,18.67,18.68,6800.0,18.67,18.68,18.67,18.68,6800.0
2006-07-06 15:20:00,18.67,18.7,18.67,18.68,11200.0,18.67,18.7,18.67,18.68,11200.0
2006-07-06 15:30:00,18.69,18.7,18.69,18.7,8400.0,18.69,18.7,18.69,18.7,8400.0
2006-07-06 15:40:00,18.7,18.72,18.7,18.71,20800.0,18.7,18.72,18.7,18.71,20800.0
2006-07-06 15:50:00,18.71,18.75,18.67,18.74,22000.0,18.71,18.75,18.67,18.74,22000.0
2006-07-07 09:30:00,18.68,18.73,18.65,18.72,5600.0,18.68,18.73,18.65,18.72,5600.0
2006-07-07 09:40:00,18.72,18.72,18.71,18.72,5200.0,18.72,18.72,18.71,18.72,5200.0
2006-07-07 09:50:00,18.74,18.74,18.72,18.74,4000.0,18.74,18.74,18.72,18.74,4000.0
2006-07-07 10:00:00,18.75,18.8,18.74,18.76,20000.0,18.75,18.8,18.74,18.76,20000.0
2006-07-07 10:10:00,18.76,18.79,18.73,18.74,7200.0,18.76,18.79,18.73,18.74,7200.0
2006-07-07 10:20:00,18.75,18.75,18.7,18.7,2800.0,18.75,18.75,18.7,18.7,2800.0
2006-07-07 10:30:00,18.71,18.71,18.7,18.7,5200.0,18.71,18.71,18.7,18.7,5200.0
2006-07-07 10:40:00,18.7,18.7,18.7,18.7,1200.0,18.7,18.7,18.7,18.7,1200.0
2006-07-07 10:50:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-07-07 11:00:00,18.73,18.73,18.73,18.73,400.0,18.73,18.73,18.73,18.73,400.0
2006-07-07 11:10:00,18.73,18.74,18.73,18.74,5200.0,18.73,18.74,18.73,18.74,5200.0
2006-07-07 11:20:00,18.74,18.74,18.74,18.74,1600.0,18.74,18.74,18.74,18.74,1600.0
2006-07-07 11:30:00,18.73,18.74,18.73,18.74,1600.0,18.73,18.74,18.73,18.74,1600.0
2006-07-07 11:40:00,18.75,18.75,18.73,18.73,6800.0,18.75,18.75,18.73,18.73,6800.0
2006-07-07 11:50:00,18.72,18.72,18.7,18.7,3600.0,18.72,18.72,18.7,18.7,3600.0
2006-07-07 12:00:00,18.7,18.71,18.7,18.71,1600.0,18.7,18.71,18.7,18.71,1600.0
2006-07-07 12:10:00,18.7,18.7,18.7,18.7,4800.0,18.7,18.7,18.7,18.7,4800.0
2006-07-07 12:20:00,18.7,18.73,18.7,18.73,3200.0,18.7,18.73,18.7,18.73,3200.0
2006-07-07 12:30:00,18.73,18.73,18.73,18.73,1600.0,18.73,18.73,18.73,18.73,1600.0
2006-07-07 12:40:00,18.72,18.74,18.72,18.74,2800.0,18.72,18.74,18.72,18.74,2800.0
2006-07-07 12:50:00,18.73,18.73,18.72,18.72,2800.0,18.73,18.73,18.72,18.72,2800.0
2006-07-07 13:00:00,18.72,18.72,18.72,18.72,1600.0,18.72,18.72,18.72,18.72,1600.0
2006-07-07 13:10:00,18.72,18.72,18.69,18.69,9200.0,18.72,18.72,18.69,18.69,9200.0
2006-07-07 13:20:00,18.66,18.66,18.65,18.65,3600.0,18.66,18.66,18.65,18.65,3600.0
2006-07-07 13:30:00,18.64,18.65,18.64,18.65,4400.0,18.64,18.65,18.64,18.65,4400.0
2006-07-07 13:40:00,18.66,18.66,18.65,18.65,1600.0,18.66,18.66,18.65,18.65,1600.0
2006-07-07 13:50:00,18.65,18.65,18.64,18.65,7200.0,18.65,18.65,18.64,18.65,7200.0
2006-07-07 14:00:00,18.65,18.7,18.65,18.69,16800.0,18.65,18.7,18.65,18.69,16800.0
2006-07-07 14:10:00,18.7,18.7,18.69,18.69,800.0,18.7,18.7,18.69,18.69,800.0
2006-07-07 14:20:00,18.69,18.69,18.66,18.66,8000.0,18.69,18.69,18.66,18.66,8000.0
2006-07-07 14:30:00,18.68,18.7,18.67,18.7,4400.0,18.68,18.7,18.67,18.7,4400.0
2006-07-07 14:40:00,18.7,18.71,18.7,18.7,2800.0,18.7,18.71,18.7,18.7,2800.0
2006-07-07 14:50:00,18.7,18.71,18.69,18.71,10000.0,18.7,18.71,18.69,18.71,10000.0
2006-07-07 15:00:00,18.69,18.7,18.69,18.69,2000.0,18.69,18.7,18.69,18.69,2000.0
2006-07-07 15:10:00,18.69,18.7,18.69,18.7,1600.0,18.69,18.7,18.69,18.7,1600.0
2006-07-07 15:20:00,18.71,18.72,18.7,18.7,8400.0,18.71,18.72,18.7,18.7,8400.0
2006-07-07 15:30:00,18.7,18.71,18.7,18.7,9200.0,18.7,18.71,18.7,18.7,9200.0
2006-07-07 15:40:00,18.71,18.74,18.7,18.73,15200.0,18.71,18.74,18.7,18.73,15200.0
2006-07-07 15:50:00,18.72,18.72,18.68,18.7,15600.0,18.72,18.72,18.68,18.7,15600.0
2006-07-10 09:30:00,18.76,18.76,18.6,18.66,8400.0,18.76,18.76,18.6,18.66,8400.0
2006-07-10 09:40:00,18.67,18.68,18.67,18.67,2800.0,18.67,18.68,18.67,18.67,2800.0
2006-07-10 09:50:00,18.67,18.67,18.65,18.67,6400.0,18.67,18.67,18.65,18.67,6400.0
2006-07-10 10:00:00,18.67,18.68,18.66,18.66,4800.0,18.67,18.68,18.66,18.66,4800.0
2006-07-10 10:10:00,18.66,18.68,18.66,18.68,2000.0,18.66,18.68,18.66,18.68,2000.0
2006-07-10 10:20:00,18.68,18.68,18.67,18.68,2000.0,18.68,18.68,18.67,18.68,2000.0
2006-07-10 10:30:00,18.69,18.7,18.68,18.68,4400.0,18.69,18.7,18.68,18.68,4400.0
2006-07-10 10:40:00,18.68,18.68,18.68,18.68,1600.0,18.68,18.68,18.68,18.68,1600.0
2006-07-10 10:50:00,18.68,18.7,18.68,18.7,3600.0,18.68,18.7,18.68,18.7,3600.0
2006-07-10 11:00:00,18.7,18.7,18.7,18.7,800.0,18.7,18.7,18.7,18.7,800.0
2006-07-10 11:10:00,18.7,18.7,18.68,18.7,2000.0,18.7,18.7,18.68,18.7,2000.0
2006-07-10 11:20:00,18.69,18.69,18.68,18.68,8000.0,18.69,18.69,18.68,18.68,8000.0
2006-07-10 11:30:00,18.68,18.68,18.68,18.68,6400.0,18.68,18.68,18.68,18.68,6400.0
2006-07-10 11:40:00,18.68,18.68,18.64,18.65,4400.0,18.68,18.68,18.64,18.65,4400.0
2006-07-10 11:50:00,18.64,18.65,18.62,18.65,3200.0,18.64,18.65,18.62,18.65,3200.0
2006-07-10 12:00:00,18.61,18.62,18.6,18.6,9600.0,18.61,18.62,18.6,18.6,9600.0
2006-07-10 12:10:00,18.61,18.61,18.59,18.59,6800.0,18.61,18.61,18.59,18.59,6800.0
2006-07-10 12:20:00,18.6,18.61,18.59,18.59,3200.0,18.6,18.61,18.59,18.59,3200.0
2006-07-10 12:30:00,18.6,18.6,18.6,18.6,1200.0,18.6,18.6,18.6,18.6,1200.0
2006-07-10 12:40:00,18.6,18.61,18.59,18.61,5600.0,18.6,18.61,18.59,18.61,5600.0
2006-07-10 12:50:00,18.61,18.61,18.57,18.57,25600.0,18.61,18.61,18.57,18.57,25600.0
2006-07-10 13:00:00,18.55,18.56,18.49,18.49,21600.0,18.55,18.56,18.49,18.49,21600.0
2006-07-10 13:10:00,18.49,18.49,18.44,18.44,18400.0,18.49,18.49,18.44,18.44,18400.0
2006-07-10 13:20:00,18.44,18.45,18.43,18.44,8400.0,18.44,18.45,18.43,18.44,8400.0
2006-07-10 13:30:00,18.44,18.44,18.43,18.44,16400.0,18.44,18.44,18.43,18.44,16400.0
2006-07-10 13:40:00,18.43,18.49,18.43,18.49,11600.0,18.43,18.49,18.43,18.49,11600.0
2006-07-10 13:50:00,18.49,18.54,18.49,18.5,8800.0,18.49,18.54,18.49,18.5,8800.0
2006-07-10 14:00:00,18.51,18.51,18.5,18.5,800.0,18.51,18.51,18.5,18.5,800.0
2006-07-10 14:10:00,18.49,18.49,18.46,18.47,6400.0,18.49,18.49,18.46,18.47,6400.0
2006-07-10 14:20:00,18.49,18.5,18.49,18.5,18400.0,18.49,18.5,18.49,18.5,18400.0
2006-07-10 14:30:00,18.49,18.49,18.43,18.44,14800.0,18.49,18.49,18.43,18.44,14800.0
2006-07-10 14:40:00,18.45,18.46,18.4,18.44,25600.0,18.45,18.46,18.4,18.44,25600.0
2006-07-10 14:50:00,18.45,18.45,18.45,18.45,12400.0,18.45,18.45,18.45,18.45,12400.0
2006-07-10 15:00:00,18.44,18.45,18.43,18.45,18800.0,18.44,18.45,18.43,18.45,18800.0
2006-07-10 15:10:00,18.44,18.49,18.42,18.48,24800.0,18.44,18.49,18.42,18.48,24800.0
2006-07-10 15:20:00,18.49,18.53,18.48,18.48,13200.0,18.49,18.53,18.48,18.48,13200.0
2006-07-10 15:30:00,18.48,18.53,18.48,18.52,66000.0,18.48,18.53,18.48,18.52,66000.0
2006-07-10 15:40:00,18.52,18.52,18.47,18.49,32000.0,18.52,18.52,18.47,18.49,32000.0
2006-07-10 15:50:00,18.49,18.49,18.45,18.45,18800.0,18.49,18.49,18.45,18.45,18800.0
2006-07-11 09:30:00,18.49,18.5,18.46,18.49,38400.0,18.49,18.5,18.46,18.49,38400.0
2006-07-11 09:40:00,18.48,18.49,18.48,18.48,6800.0,18.48,18.49,18.48,18.48,6800.0
2006-07-11 09:50:00,18.48,18.5,18.48,18.5,3600.0,18.48,18.5,18.48,18.5,3600.0
2006-07-11 10:00:00,18.49,18.49,18.46,18.48,12800.0,18.49,18.49,18.46,18.48,12800.0
2006-07-11 10:10:00,18.48,18.48,18.41,18.48,6000.0,18.48,18.48,18.41,18.48,6000.0
2006-07-11 10:20:00,18.48,18.49,18.48,18.48,14800.0,18.48,18.49,18.48,18.48,14800.0
2006-07-11 10:30:00,18.48,18.49,18.44,18.49,10400.0,18.48,18.49,18.44,18.49,10400.0
2006-07-11 10:40:00,18.48,18.49,18.47,18.47,7200.0,18.48,18.49,18.47,18.47,7200.0
2006-07-11 10:50:00,18.47,18.48,18.44,18.44,6800.0,18.47,18.48,18.44,18.44,6800.0
2006-07-11 11:00:00,18.47,18.48,18.44,18.48,6800.0,18.47,18.48,18.44,18.48,6800.0
2006-07-11 11:10:00,18.48,18.48,18.42,18.46,7600.0,18.48,18.48,18.42,18.46,7600.0
2006-07-11 11:20:00,18.44,18.48,18.44,18.48,5600.0,18.44,18.48,18.44,18.48,5600.0
2006-07-11 11:30:00,18.48,18.48,18.47,18.48,5600.0,18.48,18.48,18.47,18.48,5600.0
2006-07-11 11:40:00,18.48,18.48,18.44,18.48,3600.0,18.48,18.48,18.44,18.48,3600.0
2006-07-11 11:50:00,18.47,18.48,18.47,18.48,9600.0,18.47,18.48,18.47,18.48,9600.0
2006-07-11 12:00:00,18.47,18.48,18.47,18.48,6000.0,18.47,18.48,18.47,18.48,6000.0
2006-07-11 12:10:00,18.47,18.5,18.47,18.48,149600.0,18.47,18.5,18.47,18.48,149600.0
2006-07-11 12:20:00,18.48,18.48,18.46,18.47,12000.0,18.48,18.48,18.46,18.47,12000.0
2006-07-11 12:30:00,18.47,18.48,18.47,18.48,5200.0,18.47,18.48,18.47,18.48,5200.0
2006-07-11 12:40:00,18.48,18.48,18.47,18.47,11600.0,18.48,18.48,18.47,18.47,11600.0
2006-07-11 12:50:00,18.47,18.48,18.47,18.48,2800.0,18.47,18.48,18.47,18.48,2800.0
2006-07-11 13:00:00,18.47,18.48,18.47,18.47,9600.0,18.47,18.48,18.47,18.47,9600.0
2006-07-11 13:10:00,18.47,18.48,18.46,18.48,6400.0,18.47,18.48,18.46,18.48,6400.0
2006-07-11 13:20:00,18.48,18.48,18.47,18.47,4800.0,18.48,18.48,18.47,18.47,4800.0
2006-07-11 13:30:00,18.47,18.48,18.46,18.46,8400.0,18.47,18.48,18.46,18.46,8400.0
2006-07-11 13:40:00,18.46,18.48,18.46,18.48,3200.0,18.46,18.48,18.46,18.48,3200.0
2006-07-11 13:50:00,18.48,18.49,18.47,18.47,24400.0,18.48,18.49,18.47,18.47,24400.0
2006-07-11 14:00:00,18.48,18.48,18.48,18.48,9200.0,18.48,18.48,18.48,18.48,9200.0
2006-07-11 14:10:00,18.48,18.49,18.47,18.49,18000.0,18.48,18.49,18.47,18.49,18000.0
2006-07-11 14:20:00,18.48,18.48,18.47,18.48,9600.0,18.48,18.48,18.47,18.48,9600.0
2006-07-11 14:30:00,18.48,18.48,18.47,18.48,10400.0,18.48,18.48,18.47,18.48,10400.0
2006-07-11 14:40:00,18.48,18.48,18.47,18.48,11600.0,18.48,18.48,18.47,18.48,11600.0
2006-07-11 14:50:00,18.48,18.48,18.47,18.48,8400.0,18.48,18.48,18.47,18.48,8400.0
2006-07-11 15:00:00,18.48,18.48,18.47,18.48,14800.0,18.48,18.48,18.47,18.48,14800.0
2006-07-11 15:10:00,18.48,18.49,18.48,18.48,24800.0,18.48,18.49,18.48,18.48,24800.0
2006-07-11 15:20:00,18.49,18.49,18.47,18.48,36400.0,18.49,18.49,18.47,18.48,36400.0
2006-07-11 15:30:00,18.47,18.48,18.47,18.47,17200.0,18.47,18.48,18.47,18.47,17200.0
2006-07-11 15:40:00,18.47,18.48,18.47,18.47,17600.0,18.47,18.48,18.47,18.47,17600.0
2006-07-11 15:50:00,18.48,18.48,18.46,18.46,22800.0,18.48,18.48,18.46,18.46,22800.0
2006-07-12 09:30:00,18.4,18.51,18.4,18.47,2800.0,18.4,18.51,18.4,18.47,2800.0
2006-07-12 09:40:00,18.46,18.46,18.45,18.45,800.0,18.46,18.46,18.45,18.45,800.0
2006-07-12 09:50:00,18.44,18.48,18.43,18.43,27200.0,18.44,18.48,18.43,18.43,27200.0
2006-07-12 10:00:00,18.43,18.43,18.36,18.4,13200.0,18.43,18.43,18.36,18.4,13200.0
2006-07-12 10:10:00,18.37,18.42,18.37,18.41,2400.0,18.37,18.42,18.37,18.41,2400.0
2006-07-12 10:20:00,18.4,18.4,18.4,18.4,800.0,18.4,18.4,18.4,18.4,800.0
2006-07-12 10:30:00,18.41,18.42,18.37,18.38,6400.0,18.41,18.42,18.37,18.38,6400.0
2006-07-12 10:40:00,18.39,18.39,18.34,18.34,4800.0,18.39,18.39,18.34,18.34,4800.0
2006-07-12 10:50:00,18.32,18.35,18.32,18.34,2400.0,18.32,18.35,18.32,18.34,2400.0
2006-07-12 11:00:00,18.34,18.34,18.32,18.32,1200.0,18.34,18.34,18.32,18.32,1200.0
2006-07-12 11:10:00,18.34,18.35,18.32,18.33,2400.0,18.34,18.35,18.32,18.33,2400.0
2006-07-12 11:20:00,18.34,18.35,18.34,18.35,800.0,18.34,18.35,18.34,18.35,800.0
2006-07-12 11:30:00,18.37,18.37,18.35,18.35,3200.0,18.37,18.37,18.35,18.35,3200.0
2006-07-12 11:40:00,18.35,18.35,18.34,18.34,5600.0,18.35,18.35,18.34,18.34,5600.0
2006-07-12 11:50:00,18.35,18.36,18.35,18.36,4400.0,18.35,18.36,18.35,18.36,4400.0
2006-07-12 12:00:00,18.36,18.36,18.33,18.35,4000.0,18.36,18.36,18.33,18.35,4000.0
2006-07-12 12:10:00,18.34,18.35,18.34,18.34,2400.0,18.34,18.35,18.34,18.34,2400.0
2006-07-12 12:20:00,18.32,18.33,18.29,18.32,14000.0,18.32,18.33,18.29,18.32,14000.0
2006-07-12 12:30:00,18.31,18.36,18.29,18.31,75200.0,18.31,18.36,18.29,18.31,75200.0
2006-07-12 12:40:00,18.31,18.31,18.29,18.29,18000.0,18.31,18.31,18.29,18.29,18000.0
2006-07-12 12:50:00,18.3,18.34,18.3,18.31,5600.0,18.3,18.34,18.3,18.31,5600.0
2006-07-12 13:00:00,18.31,18.31,18.29,18.29,17200.0,18.31,18.31,18.29,18.29,17200.0
2006-07-12 13:10:00,18.25,18.26,18.25,18.25,4400.0,18.25,18.26,18.25,18.25,4400.0
2006-07-12 13:20:00,18.24,18.25,18.22,18.23,13600.0,18.24,18.25,18.22,18.23,13600.0
2006-07-12 13:30:00,18.23,18.3,18.23,18.29,226000.0,18.23,18.3,18.23,18.29,226000.0
2006-07-12 13:40:00,18.29,18.31,18.25,18.25,4800.0,18.29,18.31,18.25,18.25,4800.0
2006-07-12 13:50:00,18.25,18.26,18.22,18.26,6400.0,18.25,18.26,18.22,18.26,6400.0
2006-07-12 14:00:00,18.27,18.28,18.23,18.23,12800.0,18.27,18.28,18.23,18.23,12800.0
2006-07-12 14:10:00,18.23,18.27,18.23,18.25,9200.0,18.23,18.27,18.23,18.25,9200.0
2006-07-12 14:20:00,18.26,18.27,18.25,18.27,8400.0,18.26,18.27,18.25,18.27,8400.0
2006-07-12 14:30:00,18.27,18.27,18.26,18.27,5200.0,18.27,18.27,18.26,18.27,5200.0
2006-07-12 14:40:00,18.27,18.31,18.26,18.28,9200.0,18.27,18.31,18.26,18.28,9200.0
2006-07-12 14:50:00,18.26,18.27,18.25,18.25,9600.0,18.26,18.27,18.25,18.25,9600.0
2006-07-12 15:00:00,18.25,18.26,18.25,18.25,4000.0,18.25,18.26,18.25,18.25,4000.0
2006-07-12 15:10:00,18.25,18.26,18.25,18.25,5200.0,18.25,18.26,18.25,18.25,5200.0
2006-07-12 15:20:00,18.26,18.3,18.26,18.3,10000.0,18.26,18.3,18.26,18.3,10000.0
2006-07-12 15:30:00,18.3,18.3,18.26,18.28,4400.0,18.3,18.3,18.26,18.28,4400.0
2006-07-12 15:40:00,18.28,18.28,18.26,18.28,6400.0,18.28,18.28,18.26,18.28,6400.0
2006-07-12 15:50:00,18.28,18.28,18.27,18.28,11200.0,18.28,18.28,18.27,18.28,11200.0
2006-07-13 09:30:00,18.27,18.27,18.23,18.24,4400.0,18.27,18.27,18.23,18.24,4400.0
2006-07-13 09:40:00,18.25,18.25,18.22,18.23,89600.0,18.25,18.25,18.22,18.23,89600.0
2006-07-13 09:50:00,18.22,18.22,18.2,18.2,10400.0,18.22,18.22,18.2,18.2,10400.0
2006-07-13 10:00:00,18.21,18.3,18.2,18.28,29600.0,18.21,18.3,18.2,18.28,29600.0
2006-07-13 10:10:00,18.3,18.32,18.24,18.25,9600.0,18.3,18.32,18.24,18.25,9600.0
2006-07-13 10:20:00,18.24,18.26,18.23,18.26,6800.0,18.24,18.26,18.23,18.26,6800.0
2006-07-13 10:30:00,18.26,18.35,18.26,18.35,8000.0,18.26,18.35,18.26,18.35,8000.0
2006-07-13 10:40:00,18.35,18.35,18.31,18.31,3600.0,18.35,18.35,18.31,18.31,3600.0
2006-07-13 10:50:00,18.29,18.29,18.29,18.29,400.0,18.29,18.29,18.29,18.29,400.0
2006-07-13 11:00:00,18.26,18.26,18.22,18.22,11200.0,18.26,18.26,18.22,18.22,11200.0
2006-07-13 11:10:00,18.23,18.23,18.15,18.15,12800.0,18.23,18.23,18.15,18.15,12800.0
2006-07-13 11:20:00,18.17,18.18,18.14,18.18,5600.0,18.17,18.18,18.14,18.18,5600.0
2006-07-13 11:30:00,18.2,18.2,18.19,18.2,6800.0,18.2,18.2,18.19,18.2,6800.0
2006-07-13 11:40:00,18.18,18.18,18.18,18.18,800.0,18.18,18.18,18.18,18.18,800.0
2006-07-13 11:50:00,18.2,18.2,18.18,18.19,6800.0,18.2,18.2,18.18,18.19,6800.0
2006-07-13 12:00:00,18.2,18.2,18.18,18.18,1200.0,18.2,18.2,18.18,18.18,1200.0
2006-07-13 12:10:00,18.2,18.27,18.2,18.23,45600.0,18.2,18.27,18.2,18.23,45600.0
2006-07-13 12:20:00,18.23,18.23,18.22,18.23,86800.0,18.23,18.23,18.22,18.23,86800.0
2006-07-13 12:30:00,18.23,18.23,18.23,18.23,400.0,18.23,18.23,18.23,18.23,400.0
2006-07-13 12:40:00,18.24,18.28,18.24,18.28,24800.0,18.24,18.28,18.24,18.28,24800.0
2006-07-13 12:50:00,18.27,18.28,18.26,18.27,69200.0,18.27,18.28,18.26,18.27,69200.0
2006-07-13 13:00:00,18.27,18.28,18.25,18.25,86000.0,18.27,18.28,18.25,18.25,86000.0
2006-07-13 13:10:00,18.25,18.29,18.24,18.28,31200.0,18.25,18.29,18.24,18.28,31200.0
2006-07-13 13:20:00,18.27,18.29,18.27,18.28,3200.0,18.27,18.29,18.27,18.28,3200.0
2006-07-13 13:30:00,18.28,18.28,18.24,18.24,37600.0,18.28,18.28,18.24,18.24,37600.0
2006-07-13 13:40:00,18.24,18.25,18.23,18.25,22400.0,18.24,18.25,18.23,18.25,22400.0
2006-07-13 13:50:00,18.25,18.25,18.23,18.23,2800.0,18.25,18.25,18.23,18.23,2800.0
2006-07-13 14:00:00,18.24,18.24,18.23,18.23,4000.0,18.24,18.24,18.23,18.23,4000.0
2006-07-13 14:10:00,18.23,18.25,18.23,18.25,2400.0,18.23,18.25,18.23,18.25,2400.0
2006-07-13 14:20:00,18.24,18.25,18.23,18.24,10400.0,18.24,18.25,18.23,18.24,10400.0
2006-07-13 14:30:00,18.23,18.24,18.23,18.24,5200.0,18.23,18.24,18.23,18.24,5200.0
2006-07-13 14:40:00,18.23,18.23,18.23,18.23,7200.0,18.23,18.23,18.23,18.23,7200.0
2006-07-13 14:50:00,18.23,18.23,18.21,18.21,20000.0,18.23,18.23,18.21,18.21,20000.0
2006-07-13 15:00:00,18.21,18.21,18.16,18.18,13600.0,18.21,18.21,18.16,18.18,13600.0
2006-07-13 15:10:00,18.18,18.2,18.17,18.17,9600.0,18.18,18.2,18.17,18.17,9600.0
2006-07-13 15:20:00,18.17,18.23,18.17,18.22,15200.0,18.17,18.23,18.17,18.22,15200.0
2006-07-13 15:30:00,18.23,18.23,18.2,18.2,84800.0,18.23,18.23,18.2,18.2,84800.0
2006-07-13 15:40:00,18.2,18.23,18.16,18.17,26800.0,18.2,18.23,18.16,18.17,26800.0
2006-07-13 15:50:00,18.17,18.2,18.17,18.18,22400.0,18.17,18.2,18.17,18.18,22400.0
2006-07-14 09:30:00,18.11,18.31,18.11,18.29,22000.0,18.11,18.31,18.11,18.29,22000.0
2006-07-14 09:40:00,18.29,18.33,18.27,18.27,40800.0,18.29,18.33,18.27,18.27,40800.0
2006-07-14 09:50:00,18.28,18.34,18.26,18.34,34400.0,18.28,18.34,18.26,18.34,34400.0
2006-07-14 10:00:00,18.36,18.41,18.28,18.28,10400.0,18.36,18.41,18.28,18.28,10400.0
2006-07-14 10:10:00,18.27,18.29,18.27,18.27,11600.0,18.27,18.29,18.27,18.27,11600.0
2006-07-14 10:20:00,18.28,18.29,18.27,18.27,13200.0,18.28,18.29,18.27,18.27,13200.0
2006-07-14 10:30:00,18.28,18.35,18.27,18.31,23200.0,18.28,18.35,18.27,18.31,23200.0
2006-07-14 10:40:00,18.31,18.31,18.27,18.28,4000.0,18.31,18.31,18.27,18.28,4000.0
2006-07-14 10:50:00,18.29,18.29,18.26,18.27,4400.0,18.29,18.29,18.26,18.27,4400.0
2006-07-14 11:00:00,18.29,18.29,18.22,18.22,32800.0,18.29,18.29,18.22,18.22,32800.0
2006-07-14 11:10:00,18.23,18.26,18.23,18.25,47200.0,18.23,18.26,18.23,18.25,47200.0
2006-07-14 11:20:00,18.24,18.24,18.23,18.23,800.0,18.24,18.24,18.23,18.23,800.0
2006-07-14 11:30:00,18.22,18.22,18.16,18.17,35200.0,18.22,18.22,18.16,18.17,35200.0
2006-07-14 11:40:00,18.16,18.17,18.16,18.16,14800.0,18.16,18.17,18.16,18.16,14800.0
2006-07-14 11:50:00,18.15,18.21,18.15,18.21,19200.0,18.15,18.21,18.15,18.21,19200.0
2006-07-14 12:00:00,18.21,18.21,18.19,18.2,15600.0,18.21,18.21,18.19,18.2,15600.0
2006-07-14 12:10:00,18.21,18.21,18.19,18.19,2800.0,18.21,18.21,18.19,18.19,2800.0
2006-07-14 12:20:00,18.2,18.2,18.19,18.19,5600.0,18.2,18.2,18.19,18.19,5600.0
2006-07-14 12:30:00,18.2,18.21,18.2,18.21,3200.0,18.2,18.21,18.2,18.21,3200.0
2006-07-14 12:40:00,18.21,18.22,18.2,18.22,2400.0,18.21,18.22,18.2,18.22,2400.0
2006-07-14 12:50:00,18.22,18.23,18.22,18.23,1200.0,18.22,18.23,18.22,18.23,1200.0
2006-07-14 13:00:00,18.22,18.22,18.2,18.2,4000.0,18.22,18.22,18.2,18.2,4000.0
2006-07-14 13:10:00,18.2,18.2,18.19,18.19,800.0,18.2,18.2,18.19,18.19,800.0
2006-07-14 13:20:00,18.19,18.2,18.19,18.19,6000.0,18.19,18.2,18.19,18.19,6000.0
2006-07-14 13:30:00,18.2,18.21,18.19,18.2,19600.0,18.2,18.21,18.19,18.2,19600.0
2006-07-14 13:40:00,18.19,18.2,18.19,18.19,7200.0,18.19,18.2,18.19,18.19,7200.0
2006-07-14 13:50:00,18.2,18.2,18.19,18.19,30800.0,18.2,18.2,18.19,18.19,30800.0
2006-07-14 14:00:00,18.19,18.19,18.19,18.19,17200.0,18.19,18.19,18.19,18.19,17200.0
2006-07-14 14:10:00,18.18,18.2,18.18,18.18,8800.0,18.18,18.2,18.18,18.18,8800.0
2006-07-14 14:20:00,18.18,18.21,18.18,18.18,43200.0,18.18,18.21,18.18,18.18,43200.0
2006-07-14 14:30:00,18.18,18.18,18.18,18.18,1200.0,18.18,18.18,18.18,18.18,1200.0
2006-07-14 14:40:00,18.18,18.19,18.18,18.18,16000.0,18.18,18.19,18.18,18.18,16000.0
2006-07-14 14:50:00,18.18,18.18,18.18,18.18,800.0,18.18,18.18,18.18,18.18,800.0
2006-07-14 15:00:00,18.18,18.2,18.18,18.19,12800.0,18.18,18.2,18.18,18.19,12800.0
2006-07-14 15:10:00,18.18,18.18,18.18,18.18,6000.0,18.18,18.18,18.18,18.18,6000.0
2006-07-14 15:20:00,18.18,18.18,18.17,18.18,12400.0,18.18,18.18,18.17,18.18,12400.0
2006-07-14 15:30:00,18.18,18.19,18.18,18.19,10400.0,18.18,18.19,18.18,18.19,10400.0
2006-07-14 15:40:00,18.19,18.19,18.18,18.18,26400.0,18.19,18.19,18.18,18.18,26400.0
2006-07-14 15:50:00,18.21,18.24,18.21,18.21,13200.0,18.21,18.24,18.21,18.21,13200.0
2006-07-17 09:30:00,18.25,18.3,18.19,18.3,30400.0,18.25,18.3,18.19,18.3,30400.0
2006-07-17 09:40:00,18.33,18.38,18.25,18.29,16000.0,18.33,18.38,18.25,18.29,16000.0
2006-07-17 09:50:00,18.27,18.28,18.23,18.25,4800.0,18.27,18.28,18.23,18.25,4800.0
2006-07-17 10:00:00,18.22,18.22,18.19,18.21,4400.0,18.22,18.22,18.19,18.21,4400.0
2006-07-17 10:10:00,18.22,18.22,18.2,18.2,1600.0,18.22,18.22,18.2,18.2,1600.0
2006-07-17 10:20:00,18.2,18.2,18.2,18.2,400.0,18.2,18.2,18.2,18.2,400.0
2006-07-17 10:30:00,18.19,18.2,18.19,18.19,5600.0,18.19,18.2,18.19,18.19,5600.0
2006-07-17 10:40:00,18.19,18.22,18.19,18.19,2800.0,18.19,18.22,18.19,18.19,2800.0
2006-07-17 10:50:00,18.21,18.23,18.21,18.23,1600.0,18.21,18.23,18.21,18.23,1600.0
2006-07-17 11:00:00,18.22,18.25,18.22,18.25,1600.0,18.22,18.25,18.22,18.25,1600.0
2006-07-17 11:10:00,18.26,18.31,18.26,18.27,3600.0,18.26,18.31,18.26,18.27,3600.0
2006-07-17 11:20:00,18.25,18.26,18.25,18.25,8800.0,18.25,18.26,18.25,18.25,8800.0
2006-07-17 11:30:00,18.22,18.24,18.22,18.23,2800.0,18.22,18.24,18.22,18.23,2800.0
2006-07-17 11:40:00,18.24,18.29,18.24,18.29,2000.0,18.24,18.29,18.24,18.29,2000.0
2006-07-17 11:50:00,18.29,18.3,18.26,18.29,2000.0,18.29,18.3,18.26,18.29,2000.0
2006-07-17 12:00:00,18.29,18.29,18.29,18.29,0.0,18.29,18.29,18.29,18.29,0.0
2006-07-17 12:10:00,18.25,18.25,18.22,18.25,4800.0,18.25,18.25,18.22,18.25,4800.0
2006-07-17 12:20:00,18.25,18.25,18.25,18.25,0.0,18.25,18.25,18.25,18.25,0.0
2006-07-17 12:30:00,18.25,18.25,18.23,18.25,2400.0,18.25,18.25,18.23,18.25,2400.0
2006-07-17 12:40:00,18.27,18.27,18.25,18.27,2000.0,18.27,18.27,18.25,18.27,2000.0
2006-07-17 12:50:00,18.24,18.25,18.24,18.25,3200.0,18.24,18.25,18.24,18.25,3200.0
2006-07-17 13:00:00,18.25,18.25,18.25,18.25,400.0,18.25,18.25,18.25,18.25,400.0
2006-07-17 13:10:00,18.27,18.27,18.27,18.27,400.0,18.27,18.27,18.27,18.27,400.0
2006-07-17 13:20:00,18.3,18.3,18.28,18.28,800.0,18.3,18.3,18.28,18.28,800.0
2006-07-17 13:30:00,18.29,18.29,18.28,18.29,1200.0,18.29,18.29,18.28,18.29,1200.0
2006-07-17 13:40:00,18.29,18.33,18.29,18.33,1600.0,18.29,18.33,18.29,18.33,1600.0
2006-07-17 13:50:00,18.34,18.34,18.34,18.34,400.0,18.34,18.34,18.34,18.34,400.0
2006-07-17 14:00:00,18.33,18.34,18.31,18.31,2800.0,18.33,18.34,18.31,18.31,2800.0
2006-07-17 14:10:00,18.31,18.33,18.3,18.33,4800.0,18.31,18.33,18.3,18.33,4800.0
2006-07-17 14:20:00,18.31,18.31,18.3,18.3,9600.0,18.31,18.31,18.3,18.3,9600.0
2006-07-17 14:30:00,18.3,18.32,18.27,18.3,6000.0,18.3,18.32,18.27,18.3,6000.0
2006-07-17 14:40:00,18.29,18.3,18.24,18.28,8000.0,18.29,18.3,18.24,18.28,8000.0
2006-07-17 14:50:00,18.27,18.28,18.26,18.26,2000.0,18.27,18.28,18.26,18.26,2000.0
2006-07-17 15:00:00,18.25,18.26,18.23,18.23,6400.0,18.25,18.26,18.23,18.23,6400.0
2006-07-17 15:10:00,18.23,18.24,18.21,18.24,1600.0,18.23,18.24,18.21,18.24,1600.0
2006-07-17 15:20:00,18.23,18.28,18.23,18.28,12400.0,18.23,18.28,18.23,18.28,12400.0
2006-07-17 15:30:00,18.26,18.26,18.21,18.22,7600.0,18.26,18.26,18.21,18.22,7600.0
2006-07-17 15:40:00,18.21,18.24,18.2,18.21,33600.0,18.21,18.24,18.2,18.21,33600.0
2006-07-17 15:50:00,18.21,18.3,18.19,18.25,52400.0,18.21,18.3,18.19,18.25,52400.0
2006-07-18 09:30:00,18.31,18.38,18.31,18.38,5200.0,18.31,18.38,18.31,18.38,5200.0
2006-07-18 09:40:00,18.38,18.41,18.37,18.4,17200.0,18.38,18.41,18.37,18.4,17200.0
2006-07-18 09:50:00,18.39,18.44,18.37,18.44,14000.0,18.39,18.44,18.37,18.44,14000.0
2006-07-18 10:00:00,18.44,18.44,18.44,18.44,16800.0,18.44,18.44,18.44,18.44,16800.0
2006-07-18 10:10:00,18.44,18.49,18.44,18.46,18800.0,18.44,18.49,18.44,18.46,18800.0
2006-07-18 10:20:00,18.45,18.5,18.44,18.45,14400.0,18.45,18.5,18.44,18.45,14400.0
2006-07-18 10:30:00,18.48,18.51,18.43,18.49,38000.0,18.48,18.51,18.43,18.49,38000.0
2006-07-18 10:40:00,18.49,18.49,18.46,18.49,5600.0,18.49,18.49,18.46,18.49,5600.0
2006-07-18 10:50:00,18.46,18.48,18.46,18.48,7200.0,18.46,18.48,18.46,18.48,7200.0
2006-07-18 11:00:00,18.46,18.46,18.38,18.4,11600.0,18.46,18.46,18.38,18.4,11600.0
2006-07-18 11:10:00,18.41,18.41,18.34,18.34,9200.0,18.41,18.41,18.34,18.34,9200.0
2006-07-18 11:20:00,18.33,18.47,18.32,18.46,24000.0,18.33,18.47,18.32,18.46,24000.0
2006-07-18 11:30:00,18.44,18.45,18.41,18.43,15200.0,18.44,18.45,18.41,18.43,15200.0
2006-07-18 11:40:00,18.42,18.43,18.41,18.42,5200.0,18.42,18.43,18.41,18.42,5200.0
2006-07-18 11:50:00,18.4,18.4,18.4,18.4,400.0,18.4,18.4,18.4,18.4,400.0
2006-07-18 12:00:00,18.41,18.46,18.36,18.36,26000.0,18.41,18.46,18.36,18.36,26000.0
2006-07-18 12:10:00,18.38,18.38,18.32,18.35,9600.0,18.38,18.38,18.32,18.35,9600.0
2006-07-18 12:20:00,18.31,18.37,18.29,18.37,26400.0,18.31,18.37,18.29,18.37,26400.0
2006-07-18 12:30:00,18.38,18.38,18.36,18.38,2000.0,18.38,18.38,18.36,18.38,2000.0
2006-07-18 12:40:00,18.37,18.4,18.37,18.4,1600.0,18.37,18.4,18.37,18.4,1600.0
2006-07-18 12:50:00,18.37,18.39,18.33,18.33,4800.0,18.37,18.39,18.33,18.33,4800.0
2006-07-18 13:00:00,18.31,18.31,18.27,18.29,4400.0,18.31,18.31,18.27,18.29,4400.0
2006-07-18 13:10:00,18.29,18.31,18.27,18.27,4800.0,18.29,18.31,18.27,18.27,4800.0
2006-07-18 13:20:00,18.28,18.28,18.26,18.28,3200.0,18.28,18.28,18.26,18.28,3200.0
2006-07-18 13:30:00,18.28,18.28,18.28,18.28,1600.0,18.28,18.28,18.28,18.28,1600.0
2006-07-18 13:40:00,18.28,18.28,18.25,18.26,4000.0,18.28,18.28,18.25,18.26,4000.0
2006-07-18 13:50:00,18.25,18.26,18.23,18.25,3200.0,18.25,18.26,18.23,18.25,3200.0
2006-07-18 14:00:00,18.25,18.34,18.25,18.34,10400.0,18.25,18.34,18.25,18.34,10400.0
2006-07-18 14:10:00,18.32,18.34,18.31,18.34,16000.0,18.32,18.34,18.31,18.34,16000.0
2006-07-18 14:20:00,18.32,18.36,18.32,18.35,6800.0,18.32,18.36,18.32,18.35,6800.0
2006-07-18 14:30:00,18.36,18.48,18.36,18.46,20000.0,18.36,18.48,18.36,18.46,20000.0
2006-07-18 14:40:00,18.46,18.46,18.42,18.42,5200.0,18.46,18.46,18.42,18.42,5200.0
2006-07-18 14:50:00,18.38,18.4,18.38,18.38,6400.0,18.38,18.4,18.38,18.38,6400.0
2006-07-18 15:00:00,18.36,18.36,18.35,18.35,5200.0,18.36,18.36,18.35,18.35,5200.0
2006-07-18 15:10:00,18.35,18.36,18.33,18.35,7200.0,18.35,18.36,18.33,18.35,7200.0
2006-07-18 15:20:00,18.33,18.34,18.33,18.34,3600.0,18.33,18.34,18.33,18.34,3600.0
2006-07-18 15:30:00,18.3,18.38,18.3,18.36,11200.0,18.3,18.38,18.3,18.36,11200.0
2006-07-18 15:40:00,18.35,18.46,18.35,18.46,23600.0,18.35,18.46,18.35,18.46,23600.0
2006-07-18 15:50:00,18.45,18.45,18.4,18.43,39200.0,18.45,18.45,18.4,18.43,39200.0
2006-07-19 09:30:00,18.4,18.51,18.39,18.5,12800.0,18.4,18.51,18.39,18.5,12800.0
2006-07-19 09:40:00,18.47,18.47,18.39,18.39,3600.0,18.47,18.47,18.39,18.39,3600.0
2006-07-19 09:50:00,18.44,18.52,18.41,18.51,8000.0,18.44,18.52,18.41,18.51,8000.0
2006-07-19 10:00:00,18.48,18.55,18.48,18.51,9600.0,18.48,18.55,18.48,18.51,9600.0
2006-07-19 10:10:00,18.5,18.5,18.5,18.5,2800.0,18.5,18.5,18.5,18.5,2800.0
2006-07-19 10:20:00,18.54,18.55,18.52,18.55,3200.0,18.54,18.55,18.52,18.55,3200.0
2006-07-19 10:30:00,18.56,18.63,18.56,18.63,3200.0,18.56,18.63,18.56,18.63,3200.0
2006-07-19 10:40:00,18.64,18.65,18.64,18.64,4400.0,18.64,18.65,18.64,18.64,4400.0
2006-07-19 10:50:00,18.63,18.64,18.61,18.61,3600.0,18.63,18.64,18.61,18.61,3600.0
2006-07-19 11:00:00,18.63,18.65,18.62,18.63,4400.0,18.63,18.65,18.62,18.63,4400.0
2006-07-19 11:10:00,18.63,18.65,18.61,18.65,8000.0,18.63,18.65,18.61,18.65,8000.0
2006-07-19 11:20:00,18.62,18.65,18.62,18.62,10000.0,18.62,18.65,18.62,18.62,10000.0
2006-07-19 11:30:00,18.6,18.6,18.58,18.59,2000.0,18.6,18.6,18.58,18.59,2000.0
2006-07-19 11:40:00,18.58,18.59,18.58,18.58,1600.0,18.58,18.59,18.58,18.58,1600.0
2006-07-19 11:50:00,18.58,18.58,18.56,18.56,3600.0,18.58,18.58,18.56,18.56,3600.0
2006-07-19 12:00:00,18.56,18.59,18.56,18.56,2400.0,18.56,18.59,18.56,18.56,2400.0
2006-07-19 12:10:00,18.56,18.56,18.56,18.56,0.0,18.56,18.56,18.56,18.56,0.0
2006-07-19 12:20:00,18.59,18.59,18.57,18.57,2400.0,18.59,18.59,18.57,18.57,2400.0
2006-07-19 12:30:00,18.59,18.59,18.58,18.58,3600.0,18.59,18.59,18.58,18.58,3600.0
2006-07-19 12:40:00,18.58,18.58,18.58,18.58,400.0,18.58,18.58,18.58,18.58,400.0
2006-07-19 12:50:00,18.57,18.59,18.57,18.59,2400.0,18.57,18.59,18.57,18.59,2400.0
2006-07-19 13:00:00,18.58,18.58,18.57,18.57,2400.0,18.58,18.58,18.57,18.57,2400.0
2006-07-19 13:10:00,18.58,18.6,18.58,18.58,1600.0,18.58,18.6,18.58,18.58,1600.0
2006-07-19 13:20:00,18.58,18.6,18.58,18.6,1200.0,18.58,18.6,18.58,18.6,1200.0
2006-07-19 13:30:00,18.59,18.59,18.58,18.58,8400.0,18.59,18.59,18.58,18.58,8400.0
2006-07-19 13:40:00,18.59,18.59,18.58,18.58,800.0,18.59,18.59,18.58,18.58,800.0
2006-07-19 13:50:00,18.58,18.59,18.58,18.59,800.0,18.58,18.59,18.58,18.59,800.0
2006-07-19 14:00:00,18.61,18.61,18.59,18.61,2000.0,18.61,18.61,18.59,18.61,2000.0
2006-07-19 14:10:00,18.61,18.63,18.61,18.62,4400.0,18.61,18.63,18.61,18.62,4400.0
2006-07-19 14:20:00,18.62,18.7,18.62,18.7,24000.0,18.62,18.7,18.62,18.7,24000.0
2006-07-19 14:30:00,18.71,18.73,18.71,18.71,18400.0,18.71,18.73,18.71,18.71,18400.0
2006-07-19 14:40:00,18.72,18.73,18.7,18.71,15600.0,18.72,18.73,18.7,18.71,15600.0
2006-07-19 14:50:00,18.71,18.71,18.67,18.67,7600.0,18.71,18.71,18.67,18.67,7600.0
2006-07-19 15:00:00,18.68,18.68,18.67,18.67,2400.0,18.68,18.68,18.67,18.67,2400.0
2006-07-19 15:10:00,18.68,18.68,18.67,18.67,2000.0,18.68,18.68,18.67,18.67,2000.0
2006-07-19 15:20:00,18.67,18.72,18.67,18.68,42000.0,18.67,18.72,18.67,18.68,42000.0
2006-07-19 15:30:00,18.73,18.74,18.71,18.73,20800.0,18.73,18.74,18.71,18.73,20800.0
2006-07-19 15:40:00,18.73,18.8,18.73,18.77,31600.0,18.73,18.8,18.73,18.77,31600.0
2006-07-19 15:50:00,18.79,18.79,18.73,18.73,21200.0,18.79,18.79,18.73,18.73,21200.0
2006-07-20 09:30:00,18.68,18.74,18.65,18.74,3200.0,18.68,18.74,18.65,18.74,3200.0
2006-07-20 09:40:00,18.74,18.74,18.74,18.74,0.0,18.74,18.74,18.74,18.74,0.0
2006-07-20 09:50:00,18.69,18.69,18.65,18.65,5600.0,18.69,18.69,18.65,18.65,5600.0
2006-07-20 10:00:00,18.64,18.64,18.59,18.63,7600.0,18.64,18.64,18.59,18.63,7600.0
2006-07-20 10:10:00,18.63,18.63,18.63,18.63,2400.0,18.63,18.63,18.63,18.63,2400.0
2006-07-20 10:20:00,18.64,18.64,18.64,18.64,800.0,18.64,18.64,18.64,18.64,800.0
2006-07-20 10:30:00,18.67,18.73,18.67,18.72,6800.0,18.67,18.73,18.67,18.72,6800.0
2006-07-20 10:40:00,18.7,18.7,18.69,18.69,10400.0,18.7,18.7,18.69,18.69,10400.0
2006-07-20 10:50:00,18.68,18.75,18.68,18.75,4800.0,18.68,18.75,18.68,18.75,4800.0
2006-07-20 11:00:00,18.79,18.79,18.71,18.71,3200.0,18.79,18.79,18.71,18.71,3200.0
2006-07-20 11:10:00,18.72,18.78,18.72,18.74,4800.0,18.72,18.78,18.72,18.74,4800.0
2006-07-20 11:20:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-07-20 11:30:00,18.73,18.73,18.73,18.73,4400.0,18.73,18.73,18.73,18.73,4400.0
2006-07-20 11:40:00,18.73,18.73,18.73,18.73,1200.0,18.73,18.73,18.73,18.73,1200.0
2006-07-20 11:50:00,18.75,18.75,18.75,18.75,800.0,18.75,18.75,18.75,18.75,800.0
2006-07-20 12:00:00,18.72,18.72,18.69,18.69,4400.0,18.72,18.72,18.69,18.69,4400.0
2006-07-20 12:10:00,18.69,18.69,18.69,18.69,1200.0,18.69,18.69,18.69,18.69,1200.0
2006-07-20 12:20:00,18.69,18.72,18.69,18.71,3200.0,18.69,18.72,18.69,18.71,3200.0
2006-07-20 12:30:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-07-20 12:40:00,18.71,18.71,18.71,18.71,2400.0,18.71,18.71,18.71,18.71,2400.0
2006-07-20 12:50:00,18.7,18.7,18.69,18.69,3200.0,18.7,18.7,18.69,18.69,3200.0
2006-07-20 13:00:00,18.72,18.72,18.72,18.72,400.0,18.72,18.72,18.72,18.72,400.0
2006-07-20 13:10:00,18.71,18.75,18.71,18.74,6400.0,18.71,18.75,18.71,18.74,6400.0
2006-07-20 13:20:00,18.73,18.74,18.73,18.74,25200.0,18.73,18.74,18.73,18.74,25200.0
2006-07-20 13:30:00,18.73,18.74,18.73,18.74,3200.0,18.73,18.74,18.73,18.74,3200.0
2006-07-20 13:40:00,18.73,18.73,18.71,18.72,5600.0,18.73,18.73,18.71,18.72,5600.0
2006-07-20 13:50:00,18.71,18.71,18.71,18.71,400.0,18.71,18.71,18.71,18.71,400.0
2006-07-20 14:00:00,18.72,18.73,18.72,18.73,1600.0,18.72,18.73,18.72,18.73,1600.0
2006-07-20 14:10:00,18.72,18.72,18.66,18.66,15200.0,18.72,18.72,18.66,18.66,15200.0
2006-07-20 14:20:00,18.66,18.71,18.66,18.71,9600.0,18.66,18.71,18.66,18.71,9600.0
2006-07-20 14:30:00,18.7,18.7,18.66,18.68,3600.0,18.7,18.7,18.66,18.68,3600.0
2006-07-20 14:40:00,18.68,18.68,18.67,18.68,7600.0,18.68,18.68,18.67,18.68,7600.0
2006-07-20 14:50:00,18.68,18.7,18.66,18.66,5200.0,18.68,18.7,18.66,18.66,5200.0
2006-07-20 15:00:00,18.67,18.69,18.66,18.67,9600.0,18.67,18.69,18.66,18.67,9600.0
2006-07-20 15:10:00,18.67,18.67,18.67,18.67,0.0,18.67,18.67,18.67,18.67,0.0
2006-07-20 15:20:00,18.67,18.68,18.66,18.66,7600.0,18.67,18.68,18.66,18.66,7600.0
2006-07-20 15:30:00,18.66,18.66,18.65,18.66,2400.0,18.66,18.66,18.65,18.66,2400.0
2006-07-20 15:40:00,18.66,18.68,18.66,18.68,10000.0,18.66,18.68,18.66,18.68,10000.0
2006-07-20 15:50:00,18.68,18.71,18.66,18.69,55200.0,18.68,18.71,18.66,18.69,55200.0
2006-07-21 09:30:00,18.77,18.77,18.59,18.62,15600.0,18.77,18.77,18.59,18.62,15600.0
2006-07-21 09:40:00,18.61,18.64,18.61,18.63,11200.0,18.61,18.64,18.61,18.63,11200.0
2006-07-21 09:50:00,18.62,18.67,18.62,18.65,4000.0,18.62,18.67,18.62,18.65,4000.0
2006-07-21 10:00:00,18.61,18.63,18.61,18.61,10000.0,18.61,18.63,18.61,18.61,10000.0
2006-07-21 10:10:00,18.62,18.64,18.58,18.58,24800.0,18.62,18.64,18.58,18.58,24800.0
2006-07-21 10:20:00,18.58,18.59,18.53,18.54,6000.0,18.58,18.59,18.53,18.54,6000.0
2006-07-21 10:30:00,18.55,18.55,18.54,18.55,2400.0,18.55,18.55,18.54,18.55,2400.0
2006-07-21 10:40:00,18.62,18.62,18.56,18.58,4400.0,18.62,18.62,18.56,18.58,4400.0
2006-07-21 10:50:00,18.57,18.62,18.56,18.59,6800.0,18.57,18.62,18.56,18.59,6800.0
2006-07-21 11:00:00,18.55,18.57,18.55,18.55,10400.0,18.55,18.57,18.55,18.55,10400.0
2006-07-21 11:10:00,18.56,18.6,18.55,18.55,9600.0,18.56,18.6,18.55,18.55,9600.0
2006-07-21 11:20:00,18.55,18.59,18.55,18.59,7200.0,18.55,18.59,18.55,18.59,7200.0
2006-07-21 11:30:00,18.56,18.6,18.56,18.57,12400.0,18.56,18.6,18.56,18.57,12400.0
2006-07-21 11:40:00,18.57,18.6,18.56,18.59,14000.0,18.57,18.6,18.56,18.59,14000.0
2006-07-21 11:50:00,18.59,18.62,18.59,18.62,24000.0,18.59,18.62,18.59,18.62,24000.0
2006-07-21 12:00:00,18.63,18.65,18.62,18.63,11600.0,18.63,18.65,18.62,18.63,11600.0
2006-07-21 12:10:00,18.63,18.63,18.61,18.61,17200.0,18.63,18.63,18.61,18.61,17200.0
2006-07-21 12:20:00,18.65,18.66,18.64,18.66,1600.0,18.65,18.66,18.64,18.66,1600.0
2006-07-21 12:30:00,18.68,18.7,18.64,18.64,14400.0,18.68,18.7,18.64,18.64,14400.0
2006-07-21 12:40:00,18.66,18.66,18.63,18.63,13600.0,18.66,18.66,18.63,18.63,13600.0
2006-07-21 12:50:00,18.63,18.63,18.6,18.6,2800.0,18.63,18.63,18.6,18.6,2800.0
2006-07-21 13:00:00,18.63,18.66,18.63,18.66,6000.0,18.63,18.66,18.63,18.66,6000.0
2006-07-21 13:10:00,18.66,18.66,18.64,18.65,13200.0,18.66,18.66,18.64,18.65,13200.0
2006-07-21 13:20:00,18.65,18.65,18.65,18.65,0.0,18.65,18.65,18.65,18.65,0.0
2006-07-21 13:30:00,18.61,18.63,18.61,18.63,4000.0,18.61,18.63,18.61,18.63,4000.0
2006-07-21 13:40:00,18.62,18.67,18.62,18.67,10400.0,18.62,18.67,18.62,18.67,10400.0
2006-07-21 13:50:00,18.68,18.68,18.66,18.66,2000.0,18.68,18.68,18.66,18.66,2000.0
2006-07-21 14:00:00,18.66,18.66,18.64,18.64,8400.0,18.66,18.66,18.64,18.64,8400.0
2006-07-21 14:10:00,18.64,18.65,18.6,18.63,18800.0,18.64,18.65,18.6,18.63,18800.0
2006-07-21 14:20:00,18.61,18.62,18.6,18.62,8800.0,18.61,18.62,18.6,18.62,8800.0
2006-07-21 14:30:00,18.63,18.63,18.61,18.62,5200.0,18.63,18.63,18.61,18.62,5200.0
2006-07-21 14:40:00,18.62,18.62,18.6,18.61,3200.0,18.62,18.62,18.6,18.61,3200.0
2006-07-21 14:50:00,18.6,18.61,18.6,18.61,3600.0,18.6,18.61,18.6,18.61,3600.0
2006-07-21 15:00:00,18.61,18.61,18.61,18.61,9200.0,18.61,18.61,18.61,18.61,9200.0
2006-07-21 15:10:00,18.61,18.61,18.6,18.61,21200.0,18.61,18.61,18.6,18.61,21200.0
2006-07-21 15:20:00,18.61,18.61,18.61,18.61,6000.0,18.61,18.61,18.61,18.61,6000.0
2006-07-21 15:30:00,18.6,18.61,18.59,18.61,8400.0,18.6,18.61,18.59,18.61,8400.0
2006-07-21 15:40:00,18.62,18.62,18.53,18.53,68400.0,18.62,18.62,18.53,18.53,68400.0
2006-07-21 15:50:00,18.53,18.56,18.52,18.56,27600.0,18.53,18.56,18.52,18.56,27600.0
2006-07-24 09:30:00,18.51,18.57,18.5,18.56,13200.0,18.51,18.57,18.5,18.56,13200.0
2006-07-24 09:40:00,18.54,18.54,18.52,18.52,5200.0,18.54,18.54,18.52,18.52,5200.0
2006-07-24 09:50:00,18.52,18.52,18.47,18.47,7200.0,18.52,18.52,18.47,18.47,7200.0
2006-07-24 10:00:00,18.47,18.47,18.44,18.47,7600.0,18.47,18.47,18.44,18.47,7600.0
2006-07-24 10:10:00,18.48,18.49,18.47,18.48,6400.0,18.48,18.49,18.47,18.48,6400.0
2006-07-24 10:20:00,18.49,18.52,18.49,18.52,5600.0,18.49,18.52,18.49,18.52,5600.0
2006-07-24 10:30:00,18.54,18.54,18.53,18.54,3200.0,18.54,18.54,18.53,18.54,3200.0
2006-07-24 10:40:00,18.55,18.55,18.54,18.55,6000.0,18.55,18.55,18.54,18.55,6000.0
2006-07-24 10:50:00,18.55,18.55,18.55,18.55,800.0,18.55,18.55,18.55,18.55,800.0
2006-07-24 11:00:00,18.56,18.58,18.56,18.56,3600.0,18.56,18.58,18.56,18.56,3600.0
2006-07-24 11:10:00,18.57,18.59,18.56,18.57,5200.0,18.57,18.59,18.56,18.57,5200.0
2006-07-24 11:20:00,18.55,18.57,18.54,18.55,1600.0,18.55,18.57,18.54,18.55,1600.0
2006-07-24 11:30:00,18.54,18.6,18.54,18.58,2800.0,18.54,18.6,18.54,18.58,2800.0
2006-07-24 11:40:00,18.58,18.62,18.58,18.62,3200.0,18.58,18.62,18.58,18.62,3200.0
2006-07-24 11:50:00,18.62,18.62,18.62,18.62,1200.0,18.62,18.62,18.62,18.62,1200.0
2006-07-24 12:00:00,18.62,18.62,18.54,18.54,7200.0,18.62,18.62,18.54,18.54,7200.0
2006-07-24 12:10:00,18.53,18.55,18.52,18.52,2800.0,18.53,18.55,18.52,18.52,2800.0
2006-07-24 12:20:00,18.52,18.52,18.5,18.5,800.0,18.52,18.52,18.5,18.5,800.0
2006-07-24 12:30:00,18.5,18.5,18.48,18.48,7200.0,18.5,18.5,18.48,18.48,7200.0
2006-07-24 12:40:00,18.49,18.49,18.47,18.48,4400.0,18.49,18.49,18.47,18.48,4400.0
2006-07-24 12:50:00,18.49,18.5,18.47,18.49,3600.0,18.49,18.5,18.47,18.49,3600.0
2006-07-24 13:00:00,18.48,18.5,18.48,18.5,2400.0,18.48,18.5,18.48,18.5,2400.0
2006-07-24 13:10:00,18.52,18.55,18.52,18.55,4000.0,18.52,18.55,18.52,18.55,4000.0
2006-07-24 13:20:00,18.57,18.59,18.57,18.58,4800.0,18.57,18.59,18.57,18.58,4800.0
2006-07-24 13:30:00,18.59,18.59,18.58,18.58,1200.0,18.59,18.59,18.58,18.58,1200.0
2006-07-24 13:40:00,18.57,18.6,18.57,18.57,3600.0,18.57,18.6,18.57,18.57,3600.0
2006-07-24 13:50:00,18.6,18.6,18.58,18.59,3600.0,18.6,18.6,18.58,18.59,3600.0
2006-07-24 14:00:00,18.58,18.6,18.58,18.6,4000.0,18.58,18.6,18.58,18.6,4000.0
2006-07-24 14:10:00,18.6,18.6,18.55,18.55,2800.0,18.6,18.6,18.55,18.55,2800.0
2006-07-24 14:20:00,18.53,18.55,18.53,18.55,1200.0,18.53,18.55,18.53,18.55,1200.0
2006-07-24 14:30:00,18.55,18.57,18.54,18.57,2000.0,18.55,18.57,18.54,18.57,2000.0
2006-07-24 14:40:00,18.57,18.59,18.57,18.59,4000.0,18.57,18.59,18.57,18.59,4000.0
2006-07-24 14:50:00,18.58,18.59,18.58,18.58,2800.0,18.58,18.59,18.58,18.58,2800.0
2006-07-24 15:00:00,18.58,18.59,18.58,18.58,2400.0,18.58,18.59,18.58,18.58,2400.0
2006-07-24 15:10:00,18.58,18.6,18.54,18.54,16800.0,18.58,18.6,18.54,18.54,16800.0
2006-07-24 15:20:00,18.54,18.55,18.54,18.54,4000.0,18.54,18.55,18.54,18.54,4000.0
2006-07-24 15:30:00,18.56,18.57,18.54,18.57,8800.0,18.56,18.57,18.54,18.57,8800.0
2006-07-24 15:40:00,18.57,18.65,18.57,18.63,28000.0,18.57,18.65,18.57,18.63,28000.0
2006-07-24 15:50:00,18.63,18.63,18.57,18.58,10800.0,18.63,18.63,18.57,18.58,10800.0
2006-07-25 09:30:00,18.6,18.63,18.58,18.61,3200.0,18.6,18.63,18.58,18.61,3200.0
2006-07-25 09:40:00,18.64,18.64,18.62,18.62,1200.0,18.64,18.64,18.62,18.62,1200.0
2006-07-25 09:50:00,18.59,18.59,18.59,18.59,1200.0,18.59,18.59,18.59,18.59,1200.0
2006-07-25 10:00:00,18.63,18.65,18.63,18.64,2000.0,18.63,18.65,18.63,18.64,2000.0
2006-07-25 10:10:00,18.67,18.7,18.67,18.68,1600.0,18.67,18.7,18.67,18.68,1600.0
2006-07-25 10:20:00,18.67,18.68,18.67,18.68,1200.0,18.67,18.68,18.67,18.68,1200.0
2006-07-25 10:30:00,18.7,18.7,18.66,18.67,16000.0,18.7,18.7,18.66,18.67,16000.0
2006-07-25 10:40:00,18.67,18.68,18.67,18.68,8800.0,18.67,18.68,18.67,18.68,8800.0
2006-07-25 10:50:00,18.67,18.7,18.67,18.7,5200.0,18.67,18.7,18.67,18.7,5200.0
2006-07-25 11:00:00,18.68,18.7,18.67,18.67,3200.0,18.68,18.7,18.67,18.67,3200.0
2006-07-25 11:10:00,18.69,18.74,18.68,18.74,13200.0,18.69,18.74,18.68,18.74,13200.0
2006-07-25 11:20:00,18.74,18.75,18.72,18.73,4400.0,18.74,18.75,18.72,18.73,4400.0
2006-07-25 11:30:00,18.71,18.71,18.71,18.71,800.0,18.71,18.71,18.71,18.71,800.0
2006-07-25 11:40:00,18.7,18.7,18.67,18.7,9600.0,18.7,18.7,18.67,18.7,9600.0
2006-07-25 11:50:00,18.69,18.69,18.69,18.69,1600.0,18.69,18.69,18.69,18.69,1600.0
2006-07-25 12:00:00,18.7,18.71,18.7,18.7,2800.0,18.7,18.71,18.7,18.7,2800.0
2006-07-25 12:10:00,18.69,18.72,18.69,18.7,6800.0,18.69,18.72,18.69,18.7,6800.0
2006-07-25 12:20:00,18.71,18.72,18.71,18.71,2400.0,18.71,18.72,18.71,18.71,2400.0
2006-07-25 12:30:00,18.72,18.73,18.72,18.73,1600.0,18.72,18.73,18.72,18.73,1600.0
2006-07-25 12:40:00,18.73,18.75,18.73,18.75,7600.0,18.73,18.75,18.73,18.75,7600.0
2006-07-25 12:50:00,18.74,18.74,18.73,18.74,2800.0,18.74,18.74,18.73,18.74,2800.0
2006-07-25 13:00:00,18.74,18.8,18.74,18.8,10000.0,18.74,18.8,18.74,18.8,10000.0
2006-07-25 13:10:00,18.78,18.79,18.78,18.79,1200.0,18.78,18.79,18.78,18.79,1200.0
2006-07-25 13:20:00,18.79,18.79,18.79,18.79,2000.0,18.79,18.79,18.79,18.79,2000.0
2006-07-25 13:30:00,18.78,18.79,18.75,18.75,4800.0,18.78,18.79,18.75,18.75,4800.0
2006-07-25 13:40:00,18.75,18.75,18.75,18.75,6400.0,18.75,18.75,18.75,18.75,6400.0
2006-07-25 13:50:00,18.75,18.75,18.75,18.75,2400.0,18.75,18.75,18.75,18.75,2400.0
2006-07-25 14:00:00,18.75,18.75,18.75,18.75,6000.0,18.75,18.75,18.75,18.75,6000.0
2006-07-25 14:10:00,18.75,18.75,18.75,18.75,10000.0,18.75,18.75,18.75,18.75,10000.0
2006-07-25 14:20:00,18.75,18.76,18.75,18.76,5200.0,18.75,18.76,18.75,18.76,5200.0
2006-07-25 14:30:00,18.75,18.75,18.75,18.75,3600.0,18.75,18.75,18.75,18.75,3600.0
2006-07-25 14:40:00,18.75,18.77,18.75,18.77,11600.0,18.75,18.77,18.75,18.77,11600.0
2006-07-25 14:50:00,18.77,18.79,18.76,18.78,5200.0,18.77,18.79,18.76,18.78,5200.0
2006-07-25 15:00:00,18.76,18.78,18.76,18.78,12800.0,18.76,18.78,18.76,18.78,12800.0
2006-07-25 15:10:00,18.81,18.81,18.79,18.81,13200.0,18.81,18.81,18.79,18.81,13200.0
2006-07-25 15:20:00,18.81,18.82,18.79,18.81,31600.0,18.81,18.82,18.79,18.81,31600.0
2006-07-25 15:30:00,18.81,18.81,18.81,18.81,24400.0,18.81,18.81,18.81,18.81,24400.0
2006-07-25 15:40:00,18.84,18.86,18.81,18.82,50000.0,18.84,18.86,18.81,18.82,50000.0
2006-07-25 15:50:00,18.81,18.82,18.81,18.82,36000.0,18.81,18.82,18.81,18.82,36000.0
2006-07-26 09:30:00,18.85,18.85,18.69,18.69,8000.0,18.85,18.85,18.69,18.69,8000.0
2006-07-26 09:40:00,18.69,18.75,18.69,18.74,3200.0,18.69,18.75,18.69,18.74,3200.0
2006-07-26 09:50:00,18.73,18.73,18.73,18.73,800.0,18.73,18.73,18.73,18.73,800.0
2006-07-26 10:00:00,18.75,18.75,18.75,18.75,3200.0,18.75,18.75,18.75,18.75,3200.0
2006-07-26 10:10:00,18.76,18.77,18.76,18.76,4400.0,18.76,18.77,18.76,18.76,4400.0
2006-07-26 10:20:00,18.75,18.81,18.75,18.81,6000.0,18.75,18.81,18.75,18.81,6000.0
2006-07-26 10:30:00,18.8,18.8,18.78,18.79,5200.0,18.8,18.8,18.78,18.79,5200.0
2006-07-26 10:40:00,18.81,18.81,18.81,18.81,2000.0,18.81,18.81,18.81,18.81,2000.0
2006-07-26 10:50:00,18.81,18.81,18.81,18.81,1600.0,18.81,18.81,18.81,18.81,1600.0
2006-07-26 11:00:00,18.81,18.81,18.8,18.81,12000.0,18.81,18.81,18.8,18.81,12000.0
2006-07-26 11:10:00,18.81,18.81,18.81,18.81,1200.0,18.81,18.81,18.81,18.81,1200.0
2006-07-26 11:20:00,18.81,18.81,18.81,18.81,2800.0,18.81,18.81,18.81,18.81,2800.0
2006-07-26 11:30:00,18.81,18.81,18.81,18.81,5600.0,18.81,18.81,18.81,18.81,5600.0
2006-07-26 11:40:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-07-26 11:50:00,18.81,18.81,18.81,18.81,5600.0,18.81,18.81,18.81,18.81,5600.0
2006-07-26 12:00:00,18.81,18.88,18.81,18.85,65200.0,18.81,18.88,18.81,18.85,65200.0
2006-07-26 12:10:00,18.85,18.9,18.85,18.9,10000.0,18.85,18.9,18.85,18.9,10000.0
2006-07-26 12:20:00,18.9,18.91,18.86,18.86,5200.0,18.9,18.91,18.86,18.86,5200.0
2006-07-26 12:30:00,18.87,18.87,18.87,18.87,400.0,18.87,18.87,18.87,18.87,400.0
2006-07-26 12:40:00,18.85,18.85,18.85,18.85,1200.0,18.85,18.85,18.85,18.85,1200.0
2006-07-26 12:50:00,18.85,18.85,18.85,18.85,0.0,18.85,18.85,18.85,18.85,0.0
2006-07-26 13:00:00,18.88,18.88,18.87,18.87,1600.0,18.88,18.88,18.87,18.87,1600.0
2006-07-26 13:10:00,18.87,18.9,18.87,18.9,20400.0,18.87,18.9,18.87,18.9,20400.0
2006-07-26 13:20:00,18.9,18.9,18.9,18.9,800.0,18.9,18.9,18.9,18.9,800.0
2006-07-26 13:30:00,18.9,18.9,18.9,18.9,400.0,18.9,18.9,18.9,18.9,400.0
2006-07-26 13:40:00,18.9,18.93,18.89,18.93,5600.0,18.9,18.93,18.89,18.93,5600.0
2006-07-26 13:50:00,18.93,18.97,18.93,18.97,20800.0,18.93,18.97,18.93,18.97,20800.0
2006-07-26 14:00:00,18.97,18.97,18.93,18.93,7200.0,18.97,18.97,18.93,18.93,7200.0
2006-07-26 14:10:00,18.97,18.97,18.96,18.96,3200.0,18.97,18.97,18.96,18.96,3200.0
2006-07-26 14:20:00,18.96,18.96,18.95,18.95,1200.0,18.96,18.96,18.95,18.95,1200.0
2006-07-26 14:30:00,18.95,18.96,18.94,18.96,4800.0,18.95,18.96,18.94,18.96,4800.0
2006-07-26 14:40:00,18.96,18.96,18.91,18.93,15600.0,18.96,18.96,18.91,18.93,15600.0
2006-07-26 14:50:00,18.95,18.95,18.94,18.95,13200.0,18.95,18.95,18.94,18.95,13200.0
2006-07-26 15:00:00,18.93,18.94,18.93,18.93,13200.0,18.93,18.94,18.93,18.93,13200.0
2006-07-26 15:10:00,18.94,18.94,18.88,18.89,13600.0,18.94,18.94,18.88,18.89,13600.0
2006-07-26 15:20:00,18.89,18.91,18.89,18.91,7200.0,18.89,18.91,18.89,18.91,7200.0
2006-07-26 15:30:00,18.91,18.92,18.9,18.92,10400.0,18.91,18.92,18.9,18.92,10400.0
2006-07-26 15:40:00,18.93,18.93,18.89,18.91,12000.0,18.93,18.93,18.89,18.91,12000.0
2006-07-26 15:50:00,18.92,18.93,18.88,18.89,21600.0,18.92,18.93,18.88,18.89,21600.0
2006-07-27 09:30:00,18.84,18.87,18.84,18.84,13200.0,18.84,18.87,18.84,18.84,13200.0
2006-07-27 09:40:00,18.84,18.85,18.77,18.79,12400.0,18.84,18.85,18.77,18.79,12400.0
2006-07-27 09:50:00,18.75,18.76,18.75,18.76,800.0,18.75,18.76,18.75,18.76,800.0
2006-07-27 10:00:00,18.78,18.81,18.78,18.79,4000.0,18.78,18.81,18.78,18.79,4000.0
2006-07-27 10:10:00,18.8,18.8,18.79,18.79,3200.0,18.8,18.8,18.79,18.79,3200.0
2006-07-27 10:20:00,18.81,18.81,18.79,18.79,5600.0,18.81,18.81,18.79,18.79,5600.0
2006-07-27 10:30:00,18.8,18.8,18.75,18.75,4800.0,18.8,18.8,18.75,18.75,4800.0
2006-07-27 10:40:00,18.77,18.77,18.74,18.74,4400.0,18.77,18.77,18.74,18.74,4400.0
2006-07-27 10:50:00,18.73,18.75,18.73,18.75,3200.0,18.73,18.75,18.73,18.75,3200.0
2006-07-27 11:00:00,18.75,18.75,18.73,18.75,3600.0,18.75,18.75,18.73,18.75,3600.0
2006-07-27 11:10:00,18.75,18.76,18.75,18.75,1200.0,18.75,18.76,18.75,18.75,1200.0
2006-07-27 11:20:00,18.75,18.76,18.74,18.76,9200.0,18.75,18.76,18.74,18.76,9200.0
2006-07-27 11:30:00,18.77,18.77,18.77,18.77,800.0,18.77,18.77,18.77,18.77,800.0
2006-07-27 11:40:00,18.78,18.8,18.78,18.8,7200.0,18.78,18.8,18.78,18.8,7200.0
2006-07-27 11:50:00,18.8,18.8,18.8,18.8,800.0,18.8,18.8,18.8,18.8,800.0
2006-07-27 12:00:00,18.8,18.81,18.8,18.81,6800.0,18.8,18.81,18.8,18.81,6800.0
2006-07-27 12:10:00,18.81,18.83,18.81,18.81,6400.0,18.81,18.83,18.81,18.81,6400.0
2006-07-27 12:20:00,18.81,18.81,18.81,18.81,2800.0,18.81,18.81,18.81,18.81,2800.0
2006-07-27 12:30:00,18.81,18.81,18.8,18.81,7600.0,18.81,18.81,18.8,18.81,7600.0
2006-07-27 12:40:00,18.81,18.81,18.81,18.81,800.0,18.81,18.81,18.81,18.81,800.0
2006-07-27 12:50:00,18.81,18.81,18.81,18.81,1600.0,18.81,18.81,18.81,18.81,1600.0
2006-07-27 13:00:00,18.8,18.81,18.8,18.81,1200.0,18.8,18.81,18.8,18.81,1200.0
2006-07-27 13:10:00,18.8,18.81,18.8,18.81,2800.0,18.8,18.81,18.8,18.81,2800.0
2006-07-27 13:20:00,18.8,18.8,18.8,18.8,1200.0,18.8,18.8,18.8,18.8,1200.0
2006-07-27 13:30:00,18.8,18.8,18.75,18.79,38800.0,18.8,18.8,18.75,18.79,38800.0
2006-07-27 13:40:00,18.78,18.78,18.78,18.78,400.0,18.78,18.78,18.78,18.78,400.0
2006-07-27 13:50:00,18.77,18.78,18.77,18.78,2000.0,18.77,18.78,18.77,18.78,2000.0
2006-07-27 14:00:00,18.78,18.79,18.78,18.79,10800.0,18.78,18.79,18.78,18.79,10800.0
2006-07-27 14:10:00,18.79,18.79,18.78,18.79,6000.0,18.79,18.79,18.78,18.79,6000.0
2006-07-27 14:20:00,18.8,18.8,18.79,18.79,2000.0,18.8,18.8,18.79,18.79,2000.0
2006-07-27 14:30:00,18.79,18.79,18.79,18.79,400.0,18.79,18.79,18.79,18.79,400.0
2006-07-27 14:40:00,18.8,18.8,18.8,18.8,1200.0,18.8,18.8,18.8,18.8,1200.0
2006-07-27 14:50:00,18.8,18.81,18.8,18.8,2800.0,18.8,18.81,18.8,18.8,2800.0
2006-07-27 15:00:00,18.8,18.81,18.8,18.81,6000.0,18.8,18.81,18.8,18.81,6000.0
2006-07-27 15:10:00,18.81,18.81,18.8,18.81,10800.0,18.81,18.81,18.8,18.81,10800.0
2006-07-27 15:20:00,18.81,18.82,18.81,18.81,22400.0,18.81,18.82,18.81,18.81,22400.0
2006-07-27 15:30:00,18.81,18.81,18.8,18.81,17200.0,18.81,18.81,18.8,18.81,17200.0
2006-07-27 15:40:00,18.81,18.83,18.8,18.81,24800.0,18.81,18.83,18.8,18.81,24800.0
2006-07-27 15:50:00,18.81,18.82,18.79,18.8,31600.0,18.81,18.82,18.79,18.8,31600.0
2006-07-28 09:30:00,20.42,21.34,20.27,20.75,272000.0,20.42,21.34,20.27,20.75,272000.0
2006-07-28 09:40:00,20.73,21.12,20.7,21.0,99200.0,20.73,21.12,20.7,21.0,99200.0
2006-07-28 09:50:00,20.91,21.27,20.91,21.18,195200.0,20.91,21.27,20.91,21.18,195200.0
2006-07-28 10:00:00,21.18,21.92,21.18,21.84,223200.0,21.18,21.92,21.18,21.84,223200.0
2006-07-28 10:10:00,21.84,21.96,21.63,21.71,165600.0,21.84,21.96,21.63,21.71,165600.0
2006-07-28 10:20:00,21.73,21.79,21.61,21.67,73200.0,21.73,21.79,21.61,21.67,73200.0
2006-07-28 10:30:00,21.64,21.75,21.45,21.53,84400.0,21.64,21.75,21.45,21.53,84400.0
2006-07-28 10:40:00,21.54,21.58,21.37,21.58,47600.0,21.54,21.58,21.37,21.58,47600.0
2006-07-28 10:50:00,21.58,21.61,21.41,21.54,64000.0,21.58,21.61,21.41,21.54,64000.0
2006-07-28 11:00:00,21.56,21.75,21.55,21.55,109600.0,21.56,21.75,21.55,21.55,109600.0
2006-07-28 11:10:00,21.52,21.64,21.52,21.54,89600.0,21.52,21.64,21.52,21.54,89600.0
2006-07-28 11:20:00,21.52,21.52,21.42,21.49,70800.0,21.52,21.52,21.42,21.49,70800.0
2006-07-28 11:30:00,21.48,21.59,21.41,21.47,48800.0,21.48,21.59,21.41,21.47,48800.0
2006-07-28 11:40:00,21.51,21.56,21.48,21.56,39600.0,21.51,21.56,21.48,21.56,39600.0
2006-07-28 11:50:00,21.54,21.78,21.54,21.76,45200.0,21.54,21.78,21.54,21.76,45200.0
2006-07-28 12:00:00,21.76,21.78,21.61,21.62,37600.0,21.76,21.78,21.61,21.62,37600.0
2006-07-28 12:10:00,21.65,21.67,21.61,21.64,17600.0,21.65,21.67,21.61,21.64,17600.0
2006-07-28 12:20:00,21.65,21.66,21.54,21.65,127600.0,21.65,21.66,21.54,21.65,127600.0
2006-07-28 12:30:00,21.66,21.73,21.62,21.66,51200.0,21.66,21.73,21.62,21.66,51200.0
2006-07-28 12:40:00,21.67,21.72,21.63,21.63,138400.0,21.67,21.72,21.63,21.63,138400.0
2006-07-28 12:50:00,21.63,21.64,21.55,21.64,12400.0,21.63,21.64,21.55,21.64,12400.0
2006-07-28 13:00:00,21.65,21.71,21.62,21.62,26800.0,21.65,21.71,21.62,21.62,26800.0
2006-07-28 13:10:00,21.61,21.66,21.5,21.52,45200.0,21.61,21.66,21.5,21.52,45200.0
2006-07-28 13:20:00,21.52,21.58,21.52,21.54,9200.0,21.52,21.58,21.52,21.54,9200.0
2006-07-28 13:30:00,21.54,21.58,21.49,21.52,57600.0,21.54,21.58,21.49,21.52,57600.0
2006-07-28 13:40:00,21.54,21.71,21.49,21.7,50000.0,21.54,21.71,21.49,21.7,50000.0
2006-07-28 13:50:00,21.7,21.7,21.45,21.45,97200.0,21.7,21.7,21.45,21.45,97200.0
2006-07-28 14:00:00,21.46,21.56,21.43,21.55,60000.0,21.46,21.56,21.43,21.55,60000.0
2006-07-28 14:10:00,21.55,21.63,21.54,21.59,31200.0,21.55,21.63,21.54,21.59,31200.0
2006-07-28 14:20:00,21.6,21.61,21.54,21.55,16000.0,21.6,21.61,21.54,21.55,16000.0
2006-07-28 14:30:00,21.55,21.58,21.52,21.57,33200.0,21.55,21.58,21.52,21.57,33200.0
2006-07-28 14:40:00,21.57,21.57,21.5,21.56,22800.0,21.57,21.57,21.5,21.56,22800.0
2006-07-28 14:50:00,21.56,21.65,21.56,21.57,31600.0,21.56,21.65,21.56,21.57,31600.0
2006-07-28 15:00:00,21.61,21.61,21.55,21.55,10000.0,21.61,21.61,21.55,21.55,10000.0
2006-07-28 15:10:00,21.55,21.61,21.52,21.6,26000.0,21.55,21.61,21.52,21.6,26000.0
2006-07-28 15:20:00,21.62,21.73,21.61,21.72,49200.0,21.62,21.73,21.61,21.72,49200.0
2006-07-28 15:30:00,21.72,21.73,21.52,21.58,66000.0,21.72,21.73,21.52,21.58,66000.0
2006-07-28 15:40:00,21.57,21.61,21.57,21.6,36400.0,21.57,21.61,21.57,21.6,36400.0
2006-07-28 15:50:00,21.6,21.74,21.54,21.71,136800.0,21.6,21.74,21.54,21.71,136800.0
2006-07-31 09:30:00,21.75,22.37,21.64,22.37,171200.0,21.75,22.37,21.64,22.37,171200.0
2006-07-31 09:40:00,22.37,22.5,22.29,22.47,136800.0,22.37,22.5,22.29,22.47,136800.0
2006-07-31 09:50:00,22.47,22.65,22.43,22.5,197200.0,22.47,22.65,22.43,22.5,197200.0
2006-07-31 10:00:00,22.5,22.57,22.43,22.48,150000.0,22.5,22.57,22.43,22.48,150000.0
2006-07-31 10:10:00,22.47,22.49,22.44,22.49,58800.0,22.47,22.49,22.44,22.49,58800.0
2006-07-31 10:20:00,22.47,22.55,22.46,22.49,80000.0,22.47,22.55,22.46,22.49,80000.0
2006-07-31 10:30:00,22.49,22.49,22.3,22.33,52800.0,22.49,22.49,22.3,22.33,52800.0
2006-07-31 10:40:00,22.32,22.34,22.2,22.25,49200.0,22.32,22.34,22.2,22.25,49200.0
2006-07-31 10:50:00,22.25,22.3,22.24,22.27,23200.0,22.25,22.3,22.24,22.27,23200.0
2006-07-31 11:00:00,22.28,22.35,22.24,22.25,19600.0,22.28,22.35,22.24,22.25,19600.0
2006-07-31 11:10:00,22.24,22.24,22.14,22.14,18400.0,22.24,22.24,22.14,22.14,18400.0
2006-07-31 11:20:00,22.13,22.17,22.06,22.15,47600.0,22.13,22.17,22.06,22.15,47600.0
2006-07-31 11:30:00,22.16,22.21,22.15,22.2,25200.0,22.16,22.21,22.15,22.2,25200.0
2006-07-31 11:40:00,22.2,22.2,22.09,22.15,19600.0,22.2,22.2,22.09,22.15,19600.0
2006-07-31 11:50:00,22.16,22.2,22.11,22.14,27600.0,22.16,22.2,22.11,22.14,27600.0
2006-07-31 12:00:00,22.11,22.15,22.1,22.15,32400.0,22.11,22.15,22.1,22.15,32400.0
2006-07-31 12:10:00,22.14,22.16,22.13,22.16,23600.0,22.14,22.16,22.13,22.16,23600.0
2006-07-31 12:20:00,22.15,22.16,22.14,22.16,30400.0,22.15,22.16,22.14,22.16,30400.0
2006-07-31 12:30:00,22.17,22.17,22.16,22.17,10000.0,22.17,22.17,22.16,22.17,10000.0
2006-07-31 12:40:00,22.16,22.17,22.15,22.15,25600.0,22.16,22.17,22.15,22.15,25600.0
2006-07-31 12:50:00,22.16,22.18,22.14,22.14,18800.0,22.16,22.18,22.14,22.14,18800.0
2006-07-31 13:00:00,22.15,22.16,22.15,22.15,4800.0,22.15,22.16,22.15,22.15,4800.0
2006-07-31 13:10:00,22.15,22.15,22.14,22.14,12800.0,22.15,22.15,22.14,22.14,12800.0
2006-07-31 13:20:00,22.14,22.14,22.13,22.14,14000.0,22.14,22.14,22.13,22.14,14000.0
2006-07-31 13:30:00,22.13,22.14,22.13,22.14,8000.0,22.13,22.14,22.13,22.14,8000.0
2006-07-31 13:40:00,22.13,22.14,22.13,22.14,6800.0,22.13,22.14,22.13,22.14,6800.0
2006-07-31 13:50:00,22.16,22.16,22.1,22.11,12800.0,22.16,22.16,22.1,22.11,12800.0
2006-07-31 14:00:00,22.11,22.17,22.11,22.16,59200.0,22.11,22.17,22.11,22.16,59200.0
2006-07-31 14:10:00,22.16,22.16,22.15,22.15,12000.0,22.16,22.16,22.15,22.15,12000.0
2006-07-31 14:20:00,22.15,22.16,22.15,22.15,29600.0,22.15,22.16,22.15,22.15,29600.0
2006-07-31 14:30:00,22.15,22.16,22.15,22.15,21600.0,22.15,22.16,22.15,22.15,21600.0
2006-07-31 14:40:00,22.15,22.15,22.11,22.14,30400.0,22.15,22.15,22.11,22.14,30400.0
2006-07-31 14:50:00,22.13,22.14,22.13,22.14,22400.0,22.13,22.14,22.13,22.14,22400.0
2006-07-31 15:00:00,22.14,22.14,22.12,22.14,14000.0,22.14,22.14,22.12,22.14,14000.0
2006-07-31 15:10:00,22.13,22.13,22.12,22.13,20000.0,22.13,22.13,22.12,22.13,20000.0
2006-07-31 15:20:00,22.13,22.14,22.11,22.12,84000.0,22.13,22.14,22.11,22.12,84000.0
2006-07-31 15:30:00,22.12,22.14,22.11,22.12,48000.0,22.12,22.14,22.11,22.12,48000.0
2006-07-31 15:40:00,22.13,22.15,22.04,22.04,38000.0,22.13,22.15,22.04,22.04,38000.0
2006-07-31 15:50:00,22.0,22.13,22.0,22.13,68000.0,22.0,22.13,22.0,22.13,68000.0
2006-08-01 09:30:00,22.05,22.21,22.05,22.15,60000.0,22.05,22.21,22.05,22.15,60000.0
2006-08-01 09:40:00,22.16,22.18,22.13,22.14,30000.0,22.16,22.18,22.13,22.14,30000.0
2006-08-01 09:50:00,22.14,22.17,22.1,22.13,20000.0,22.14,22.17,22.1,22.13,20000.0
2006-08-01 10:00:00,22.13,22.13,22.05,22.08,40800.0,22.13,22.13,22.05,22.08,40800.0
2006-08-01 10:10:00,22.08,22.12,22.08,22.11,30000.0,22.08,22.12,22.08,22.11,30000.0
2006-08-01 10:20:00,22.11,22.2,22.11,22.15,32400.0,22.11,22.2,22.11,22.15,32400.0
2006-08-01 10:30:00,22.14,22.15,22.1,22.15,27200.0,22.14,22.15,22.1,22.15,27200.0
2006-08-01 10:40:00,22.15,22.16,22.15,22.16,12400.0,22.15,22.16,22.15,22.16,12400.0
2006-08-01 10:50:00,22.16,22.16,22.15,22.16,26000.0,22.16,22.16,22.15,22.16,26000.0
2006-08-01 11:00:00,22.16,22.22,22.14,22.21,39600.0,22.16,22.22,22.14,22.21,39600.0
2006-08-01 11:10:00,22.21,22.34,22.19,22.24,39600.0,22.21,22.34,22.19,22.24,39600.0
2006-08-01 11:20:00,22.24,22.26,22.21,22.23,29200.0,22.24,22.26,22.21,22.23,29200.0
2006-08-01 11:30:00,22.21,22.23,22.19,22.2,25200.0,22.21,22.23,22.19,22.2,25200.0
2006-08-01 11:40:00,22.21,22.29,22.19,22.24,40400.0,22.21,22.29,22.19,22.24,40400.0
2006-08-01 11:50:00,22.24,22.24,22.19,22.23,18000.0,22.24,22.24,22.19,22.23,18000.0
2006-08-01 12:00:00,22.24,22.27,22.23,22.25,40400.0,22.24,22.27,22.23,22.25,40400.0
2006-08-01 12:10:00,22.25,22.25,22.19,22.2,14000.0,22.25,22.25,22.19,22.2,14000.0
2006-08-01 12:20:00,22.2,22.24,22.2,22.22,26000.0,22.2,22.24,22.2,22.22,26000.0
2006-08-01 12:30:00,22.21,22.22,22.2,22.21,22000.0,22.21,22.22,22.2,22.21,22000.0
2006-08-01 12:40:00,22.21,22.22,22.19,22.2,20400.0,22.21,22.22,22.19,22.2,20400.0
2006-08-01 12:50:00,22.19,22.2,22.19,22.19,14000.0,22.19,22.2,22.19,22.19,14000.0
2006-08-01 13:00:00,22.19,22.21,22.18,22.19,19200.0,22.19,22.21,22.18,22.19,19200.0
2006-08-01 13:10:00,22.18,22.2,22.18,22.18,9200.0,22.18,22.2,22.18,22.18,9200.0
2006-08-01 13:20:00,22.18,22.19,22.17,22.18,6400.0,22.18,22.19,22.17,22.18,6400.0
2006-08-01 13:30:00,22.17,22.17,22.14,22.14,8000.0,22.17,22.17,22.14,22.14,8000.0
2006-08-01 13:40:00,22.14,22.15,22.13,22.15,10400.0,22.14,22.15,22.13,22.15,10400.0
2006-08-01 13:50:00,22.15,22.16,22.14,22.14,16800.0,22.15,22.16,22.14,22.14,16800.0
2006-08-01 14:00:00,22.15,22.18,22.15,22.18,12000.0,22.15,22.18,22.15,22.18,12000.0
2006-08-01 14:10:00,22.18,22.18,22.16,22.17,14400.0,22.18,22.18,22.16,22.17,14400.0
2006-08-01 14:20:00,22.17,22.18,22.14,22.15,12000.0,22.17,22.18,22.14,22.15,12000.0
2006-08-01 14:30:00,22.15,22.15,22.14,22.15,6400.0,22.15,22.15,22.14,22.15,6400.0
2006-08-01 14:40:00,22.14,22.15,22.13,22.14,22000.0,22.14,22.15,22.13,22.14,22000.0
2006-08-01 14:50:00,22.14,22.16,22.14,22.15,15200.0,22.14,22.16,22.14,22.15,15200.0
2006-08-01 15:00:00,22.15,22.15,22.11,22.11,22800.0,22.15,22.15,22.11,22.11,22800.0
2006-08-01 15:10:00,22.11,22.11,22.09,22.09,32800.0,22.11,22.11,22.09,22.09,32800.0
2006-08-01 15:20:00,22.09,22.09,22.03,22.05,39200.0,22.09,22.09,22.03,22.05,39200.0
2006-08-01 15:30:00,22.04,22.09,22.03,22.09,34800.0,22.04,22.09,22.03,22.09,34800.0
2006-08-01 15:40:00,22.09,22.13,22.09,22.12,18800.0,22.09,22.13,22.09,22.12,18800.0
2006-08-01 15:50:00,22.12,22.13,21.96,21.96,86800.0,22.12,22.13,21.96,21.96,86800.0
2006-08-02 09:30:00,21.88,22.11,21.88,22.11,29200.0,21.88,22.11,21.88,22.11,29200.0
2006-08-02 09:40:00,22.11,22.13,22.09,22.13,31600.0,22.11,22.13,22.09,22.13,31600.0
2006-08-02 09:50:00,22.13,22.13,22.09,22.09,10000.0,22.13,22.13,22.09,22.09,10000.0
2006-08-02 10:00:00,22.08,22.13,22.08,22.1,25600.0,22.08,22.13,22.08,22.1,25600.0
2006-08-02 10:10:00,22.1,22.11,22.08,22.1,5600.0,22.1,22.11,22.08,22.1,5600.0
2006-08-02 10:20:00,22.08,22.09,22.03,22.05,15600.0,22.08,22.09,22.03,22.05,15600.0
2006-08-02 10:30:00,22.06,22.07,22.06,22.07,11200.0,22.06,22.07,22.06,22.07,11200.0
2006-08-02 10:40:00,22.07,22.08,22.02,22.07,19200.0,22.07,22.08,22.02,22.07,19200.0
2006-08-02 10:50:00,22.09,22.13,22.07,22.09,30400.0,22.09,22.13,22.07,22.09,30400.0
2006-08-02 11:00:00,22.09,22.1,22.09,22.09,7200.0,22.09,22.1,22.09,22.09,7200.0
2006-08-02 11:10:00,22.11,22.2,22.1,22.15,52800.0,22.11,22.2,22.1,22.15,52800.0
2006-08-02 11:20:00,22.16,22.19,22.12,22.12,14800.0,22.16,22.19,22.12,22.12,14800.0
2006-08-02 11:30:00,22.12,22.15,22.11,22.11,17200.0,22.12,22.15,22.11,22.11,17200.0
2006-08-02 11:40:00,22.07,22.09,22.01,22.02,28400.0,22.07,22.09,22.01,22.02,28400.0
2006-08-02 11:50:00,22.02,22.15,22.02,22.15,17200.0,22.02,22.15,22.02,22.15,17200.0
2006-08-02 12:00:00,22.15,22.15,22.09,22.11,14800.0,22.15,22.15,22.09,22.11,14800.0
2006-08-02 12:10:00,22.11,22.11,22.08,22.09,14400.0,22.11,22.11,22.08,22.09,14400.0
2006-08-02 12:20:00,22.08,22.1,22.08,22.1,11600.0,22.08,22.1,22.08,22.1,11600.0
2006-08-02 12:30:00,22.09,22.09,22.02,22.02,15600.0,22.09,22.09,22.02,22.02,15600.0
2006-08-02 12:40:00,22.02,22.02,22.0,22.0,15600.0,22.02,22.02,22.0,22.0,15600.0
2006-08-02 12:50:00,22.0,22.02,21.99,22.0,15200.0,22.0,22.02,21.99,22.0,15200.0
2006-08-02 13:00:00,22.0,22.01,21.99,22.01,8000.0,22.0,22.01,21.99,22.01,8000.0
2006-08-02 13:10:00,22.03,22.05,22.03,22.03,2800.0,22.03,22.05,22.03,22.03,2800.0
2006-08-02 13:20:00,22.02,22.06,22.02,22.05,7600.0,22.02,22.06,22.02,22.05,7600.0
2006-08-02 13:30:00,22.07,22.1,22.03,22.1,8000.0,22.07,22.1,22.03,22.1,8000.0
2006-08-02 13:40:00,22.08,22.09,22.08,22.09,10400.0,22.08,22.09,22.08,22.09,10400.0
2006-08-02 13:50:00,22.1,22.12,22.09,22.1,13200.0,22.1,22.12,22.09,22.1,13200.0
2006-08-02 14:00:00,22.1,22.15,22.1,22.15,110400.0,22.1,22.15,22.1,22.15,110400.0
2006-08-02 14:10:00,22.15,22.18,22.13,22.18,32400.0,22.15,22.18,22.13,22.18,32400.0
2006-08-02 14:20:00,22.19,22.2,22.13,22.13,39600.0,22.19,22.2,22.13,22.13,39600.0
2006-08-02 14:30:00,22.1,22.11,22.1,22.11,10000.0,22.1,22.11,22.1,22.11,10000.0
2006-08-02 14:40:00,22.11,22.12,22.08,22.12,10800.0,22.11,22.12,22.08,22.12,10800.0
2006-08-02 14:50:00,22.11,22.16,22.11,22.15,18800.0,22.11,22.16,22.11,22.15,18800.0
2006-08-02 15:00:00,22.14,22.14,22.09,22.11,14000.0,22.14,22.14,22.09,22.11,14000.0
2006-08-02 15:10:00,22.11,22.14,22.03,22.09,24400.0,22.11,22.14,22.03,22.09,24400.0
2006-08-02 15:20:00,22.09,22.14,22.09,22.13,31200.0,22.09,22.14,22.09,22.13,31200.0
2006-08-02 15:30:00,22.13,22.16,22.12,22.12,30800.0,22.13,22.16,22.12,22.12,30800.0
2006-08-02 15:40:00,22.11,22.13,22.11,22.11,17200.0,22.11,22.13,22.11,22.11,17200.0
2006-08-02 15:50:00,22.11,22.17,22.11,22.17,25600.0,22.11,22.17,22.11,22.17,25600.0
2006-08-03 09:30:00,21.98,22.02,21.96,22.01,34400.0,21.98,22.02,21.96,22.01,34400.0
2006-08-03 09:40:00,22.03,22.11,22.03,22.11,2000.0,22.03,22.11,22.03,22.11,2000.0
2006-08-03 09:50:00,22.13,22.24,22.13,22.24,17200.0,22.13,22.24,22.13,22.24,17200.0
2006-08-03 10:00:00,22.24,22.32,22.22,22.31,29600.0,22.24,22.32,22.22,22.31,29600.0
2006-08-03 10:10:00,22.31,22.33,22.29,22.33,11200.0,22.31,22.33,22.29,22.33,11200.0
2006-08-03 10:20:00,22.32,22.38,22.32,22.36,14400.0,22.32,22.38,22.32,22.36,14400.0
2006-08-03 10:30:00,22.36,22.36,22.36,22.36,9600.0,22.36,22.36,22.36,22.36,9600.0
2006-08-03 10:40:00,22.36,22.36,22.26,22.28,27200.0,22.36,22.36,22.26,22.28,27200.0
2006-08-03 10:50:00,22.28,22.34,22.28,22.34,8000.0,22.28,22.34,22.28,22.34,8000.0
2006-08-03 11:00:00,22.36,22.38,22.29,22.29,16400.0,22.36,22.38,22.29,22.29,16400.0
2006-08-03 11:10:00,22.29,22.29,22.24,22.24,14000.0,22.29,22.29,22.24,22.24,14000.0
2006-08-03 11:20:00,22.25,22.25,22.22,22.25,14800.0,22.25,22.25,22.22,22.25,14800.0
2006-08-03 11:30:00,22.25,22.27,22.23,22.23,10000.0,22.25,22.27,22.23,22.23,10000.0
2006-08-03 11:40:00,22.23,22.39,22.22,22.39,19200.0,22.23,22.39,22.22,22.39,19200.0
2006-08-03 11:50:00,22.39,22.47,22.39,22.45,19200.0,22.39,22.47,22.39,22.45,19200.0
2006-08-03 12:00:00,22.46,22.48,22.41,22.44,11600.0,22.46,22.48,22.41,22.44,11600.0
2006-08-03 12:10:00,22.44,22.48,22.44,22.45,8800.0,22.44,22.48,22.44,22.45,8800.0
2006-08-03 12:20:00,22.44,22.44,22.43,22.43,8000.0,22.44,22.44,22.43,22.43,8000.0
2006-08-03 12:30:00,22.43,22.45,22.43,22.43,13600.0,22.43,22.45,22.43,22.43,13600.0
2006-08-03 12:40:00,22.43,22.43,22.41,22.42,11200.0,22.43,22.43,22.41,22.42,11200.0
2006-08-03 12:50:00,22.43,22.47,22.43,22.45,8000.0,22.43,22.47,22.43,22.45,8000.0
2006-08-03 13:00:00,22.45,22.49,22.45,22.47,28400.0,22.45,22.49,22.45,22.47,28400.0
2006-08-03 13:10:00,22.47,22.48,22.43,22.47,7600.0,22.47,22.48,22.43,22.47,7600.0
2006-08-03 13:20:00,22.48,22.48,22.45,22.46,12000.0,22.48,22.48,22.45,22.46,12000.0
2006-08-03 13:30:00,22.46,22.46,22.38,22.45,23600.0,22.46,22.46,22.38,22.45,23600.0
2006-08-03 13:40:00,22.45,22.48,22.45,22.47,6000.0,22.45,22.48,22.45,22.47,6000.0
2006-08-03 13:50:00,22.48,22.48,22.46,22.46,10800.0,22.48,22.48,22.46,22.46,10800.0
2006-08-03 14:00:00,22.46,22.46,22.44,22.45,22400.0,22.46,22.46,22.44,22.45,22400.0
2006-08-03 14:10:00,22.43,22.46,22.42,22.43,30000.0,22.43,22.46,22.42,22.43,30000.0
2006-08-03 14:20:00,22.42,22.42,22.35,22.39,21600.0,22.42,22.42,22.35,22.39,21600.0
2006-08-03 14:30:00,22.39,22.44,22.38,22.44,25600.0,22.39,22.44,22.38,22.44,25600.0
2006-08-03 14:40:00,22.45,22.46,22.4,22.42,48400.0,22.45,22.46,22.4,22.42,48400.0
2006-08-03 14:50:00,22.42,22.42,22.39,22.39,10000.0,22.42,22.42,22.39,22.39,10000.0
2006-08-03 15:00:00,22.41,22.41,22.39,22.39,20000.0,22.41,22.41,22.39,22.39,20000.0
2006-08-03 15:10:00,22.39,22.41,22.39,22.41,20800.0,22.39,22.41,22.39,22.41,20800.0
2006-08-03 15:20:00,22.41,22.41,22.38,22.41,18000.0,22.41,22.41,22.38,22.41,18000.0
2006-08-03 15:30:00,22.41,22.41,22.35,22.36,25200.0,22.41,22.41,22.35,22.36,25200.0
2006-08-03 15:40:00,22.39,22.41,22.36,22.36,24800.0,22.39,22.41,22.36,22.36,24800.0
2006-08-03 15:50:00,22.35,22.42,22.35,22.41,31600.0,22.35,22.42,22.35,22.41,31600.0
2006-08-04 09:30:00,22.43,22.75,22.43,22.74,58400.0,22.43,22.75,22.43,22.74,58400.0
2006-08-04 09:40:00,22.73,22.98,22.71,22.95,46400.0,22.73,22.98,22.71,22.95,46400.0
2006-08-04 09:50:00,22.91,22.91,22.74,22.75,27200.0,22.91,22.91,22.74,22.75,27200.0
2006-08-04 10:00:00,22.75,22.87,22.74,22.75,35200.0,22.75,22.87,22.74,22.75,35200.0
2006-08-04 10:10:00,22.73,22.73,22.63,22.64,42800.0,22.73,22.73,22.63,22.64,42800.0
2006-08-04 10:20:00,22.64,22.64,22.58,22.64,22000.0,22.64,22.64,22.58,22.64,22000.0
2006-08-04 10:30:00,22.64,22.65,22.62,22.63,8000.0,22.64,22.65,22.62,22.63,8000.0
2006-08-04 10:40:00,22.62,22.63,22.6,22.63,14800.0,22.62,22.63,22.6,22.63,14800.0
2006-08-04 10:50:00,22.62,22.73,22.62,22.64,28400.0,22.62,22.73,22.62,22.64,28400.0
2006-08-04 11:00:00,22.63,22.72,22.62,22.68,22800.0,22.63,22.72,22.62,22.68,22800.0
2006-08-04 11:10:00,22.67,22.68,22.66,22.67,7600.0,22.67,22.68,22.66,22.67,7600.0
2006-08-04 11:20:00,22.68,22.74,22.68,22.73,20400.0,22.68,22.74,22.68,22.73,20400.0
2006-08-04 11:30:00,22.7,22.7,22.69,22.69,2400.0,22.7,22.7,22.69,22.69,2400.0
2006-08-04 11:40:00,22.69,22.69,22.68,22.68,3600.0,22.69,22.69,22.68,22.68,3600.0
2006-08-04 11:50:00,22.68,22.69,22.68,22.69,7200.0,22.68,22.69,22.68,22.69,7200.0
2006-08-04 12:00:00,22.68,22.68,22.65,22.65,11200.0,22.68,22.68,22.65,22.65,11200.0
2006-08-04 12:10:00,22.65,22.65,22.6,22.61,12000.0,22.65,22.65,22.6,22.61,12000.0
2006-08-04 12:20:00,22.61,22.61,22.54,22.55,5600.0,22.61,22.61,22.54,22.55,5600.0
2006-08-04 12:30:00,22.56,22.56,22.55,22.55,2000.0,22.56,22.56,22.55,22.55,2000.0
2006-08-04 12:40:00,22.53,22.53,22.5,22.5,5600.0,22.53,22.53,22.5,22.5,5600.0
2006-08-04 12:50:00,22.52,22.56,22.51,22.51,10800.0,22.52,22.56,22.51,22.51,10800.0
2006-08-04 13:00:00,22.51,22.53,22.5,22.5,2800.0,22.51,22.53,22.5,22.5,2800.0
2006-08-04 13:10:00,22.5,22.51,22.48,22.48,12400.0,22.5,22.51,22.48,22.48,12400.0
2006-08-04 13:20:00,22.48,22.48,22.39,22.42,21200.0,22.48,22.48,22.39,22.42,21200.0
2006-08-04 13:30:00,22.42,22.42,22.39,22.41,22800.0,22.42,22.42,22.39,22.41,22800.0
2006-08-04 13:40:00,22.41,22.42,22.4,22.42,25600.0,22.41,22.42,22.4,22.42,25600.0
2006-08-04 13:50:00,22.43,22.43,22.43,22.43,8400.0,22.43,22.43,22.43,22.43,8400.0
2006-08-04 14:00:00,22.41,22.43,22.41,22.43,8800.0,22.41,22.43,22.41,22.43,8800.0
2006-08-04 14:10:00,22.43,22.43,22.39,22.4,12800.0,22.43,22.43,22.39,22.4,12800.0
2006-08-04 14:20:00,22.4,22.4,22.26,22.32,67600.0,22.4,22.4,22.26,22.32,67600.0
2006-08-04 14:30:00,22.31,22.32,22.24,22.3,24800.0,22.31,22.32,22.24,22.3,24800.0
2006-08-04 14:40:00,22.3,22.36,22.3,22.3,22000.0,22.3,22.36,22.3,22.3,22000.0
2006-08-04 14:50:00,22.3,22.31,22.2,22.24,23200.0,22.3,22.31,22.2,22.24,23200.0
2006-08-04 15:00:00,22.25,22.25,22.21,22.22,14400.0,22.25,22.25,22.21,22.22,14400.0
2006-08-04 15:10:00,22.23,22.26,22.22,22.24,30400.0,22.23,22.26,22.22,22.24,30400.0
2006-08-04 15:20:00,22.25,22.32,22.24,22.29,22800.0,22.25,22.32,22.24,22.29,22800.0
2006-08-04 15:30:00,22.3,22.32,22.11,22.11,63600.0,22.3,22.32,22.11,22.11,63600.0
2006-08-04 15:40:00,22.11,22.12,22.05,22.1,64000.0,22.11,22.12,22.05,22.1,64000.0
2006-08-04 15:50:00,22.1,22.22,22.1,22.2,52000.0,22.1,22.22,22.1,22.2,52000.0
2006-08-07 09:30:00,22.11,22.29,22.11,22.23,20000.0,22.11,22.29,22.11,22.23,20000.0
2006-08-07 09:40:00,22.25,22.28,22.25,22.27,10000.0,22.25,22.28,22.25,22.27,10000.0
2006-08-07 09:50:00,22.26,22.4,22.23,22.23,23200.0,22.26,22.4,22.23,22.23,23200.0
2006-08-07 10:00:00,22.24,22.34,22.19,22.34,24000.0,22.24,22.34,22.19,22.34,24000.0
2006-08-07 10:10:00,22.39,22.45,22.35,22.35,11200.0,22.39,22.45,22.35,22.35,11200.0
2006-08-07 10:20:00,22.35,22.35,22.31,22.33,15200.0,22.35,22.35,22.31,22.33,15200.0
2006-08-07 10:30:00,22.33,22.33,22.24,22.24,6800.0,22.33,22.33,22.24,22.24,6800.0
2006-08-07 10:40:00,22.24,22.25,22.21,22.21,20400.0,22.24,22.25,22.21,22.21,20400.0
2006-08-07 10:50:00,22.21,22.25,22.2,22.2,10000.0,22.21,22.25,22.2,22.2,10000.0
2006-08-07 11:00:00,22.2,22.2,22.17,22.18,19600.0,22.2,22.2,22.17,22.18,19600.0
2006-08-07 11:10:00,22.17,22.17,22.16,22.16,5600.0,22.17,22.17,22.16,22.16,5600.0
2006-08-07 11:20:00,22.15,22.17,22.13,22.17,67600.0,22.15,22.17,22.13,22.17,67600.0
2006-08-07 11:30:00,22.17,22.27,22.14,22.24,30400.0,22.17,22.27,22.14,22.24,30400.0
2006-08-07 11:40:00,22.24,22.28,22.2,22.22,14400.0,22.24,22.28,22.2,22.22,14400.0
2006-08-07 11:50:00,22.22,22.22,22.18,22.18,6000.0,22.22,22.22,22.18,22.18,6000.0
2006-08-07 12:00:00,22.17,22.2,22.15,22.15,11600.0,22.17,22.2,22.15,22.15,11600.0
2006-08-07 12:10:00,22.15,22.15,22.08,22.08,16800.0,22.15,22.15,22.08,22.08,16800.0
2006-08-07 12:20:00,22.08,22.2,22.05,22.07,18400.0,22.08,22.2,22.05,22.07,18400.0
2006-08-07 12:30:00,22.09,22.23,22.09,22.21,11600.0,22.09,22.23,22.09,22.21,11600.0
2006-08-07 12:40:00,22.2,22.27,22.18,22.22,10800.0,22.2,22.27,22.18,22.22,10800.0
2006-08-07 12:50:00,22.22,22.22,22.17,22.17,7600.0,22.22,22.22,22.17,22.17,7600.0
2006-08-07 13:00:00,22.15,22.18,22.15,22.18,3600.0,22.15,22.18,22.15,22.18,3600.0
2006-08-07 13:10:00,22.18,22.21,22.18,22.21,3600.0,22.18,22.21,22.18,22.21,3600.0
2006-08-07 13:20:00,22.21,22.21,22.21,22.21,4000.0,22.21,22.21,22.21,22.21,4000.0
2006-08-07 13:30:00,22.2,22.29,22.2,22.23,11200.0,22.2,22.29,22.2,22.23,11200.0
2006-08-07 13:40:00,22.23,22.24,22.18,22.19,7200.0,22.23,22.24,22.18,22.19,7200.0
2006-08-07 13:50:00,22.19,22.2,22.18,22.2,4800.0,22.19,22.2,22.18,22.2,4800.0
2006-08-07 14:00:00,22.2,22.2,22.14,22.14,7600.0,22.2,22.2,22.14,22.14,7600.0
2006-08-07 14:10:00,22.16,22.23,22.16,22.22,9600.0,22.16,22.23,22.16,22.22,9600.0
2006-08-07 14:20:00,22.22,22.23,22.21,22.21,4400.0,22.22,22.23,22.21,22.21,4400.0
2006-08-07 14:30:00,22.19,22.21,22.16,22.16,10400.0,22.19,22.21,22.16,22.16,10400.0
2006-08-07 14:40:00,22.16,22.25,22.16,22.25,8800.0,22.16,22.25,22.16,22.25,8800.0
2006-08-07 14:50:00,22.23,22.31,22.23,22.31,15200.0,22.23,22.31,22.23,22.31,15200.0
2006-08-07 15:00:00,22.31,22.31,22.24,22.25,9600.0,22.31,22.31,22.24,22.25,9600.0
2006-08-07 15:10:00,22.25,22.27,22.23,22.23,8000.0,22.25,22.27,22.23,22.23,8000.0
2006-08-07 15:20:00,22.23,22.28,22.22,22.28,18400.0,22.23,22.28,22.22,22.28,18400.0
2006-08-07 15:30:00,22.3,22.39,22.3,22.39,19200.0,22.3,22.39,22.3,22.39,19200.0
2006-08-07 15:40:00,22.38,22.39,22.25,22.31,52000.0,22.38,22.39,22.25,22.31,52000.0
2006-08-07 15:50:00,22.3,22.32,22.3,22.32,14800.0,22.3,22.32,22.3,22.32,14800.0
2006-08-08 09:30:00,22.21,22.33,22.19,22.31,19600.0,22.21,22.33,22.19,22.31,19600.0
2006-08-08 09:40:00,22.32,22.38,22.23,22.25,17200.0,22.32,22.38,22.23,22.25,17200.0
2006-08-08 09:50:00,22.22,22.24,22.18,22.2,18400.0,22.22,22.24,22.18,22.2,18400.0
2006-08-08 10:00:00,22.21,22.21,22.13,22.14,21600.0,22.21,22.21,22.13,22.14,21600.0
2006-08-08 10:10:00,22.12,22.13,21.94,21.96,60000.0,22.12,22.13,21.94,21.96,60000.0
2006-08-08 10:20:00,21.96,21.96,21.77,21.8,25600.0,21.96,21.96,21.77,21.8,25600.0
2006-08-08 10:30:00,21.8,21.92,21.79,21.91,30400.0,21.8,21.92,21.79,21.91,30400.0
2006-08-08 10:40:00,21.93,22.05,21.93,21.99,25600.0,21.93,22.05,21.93,21.99,25600.0
2006-08-08 10:50:00,21.98,22.06,21.98,22.01,21200.0,21.98,22.06,21.98,22.01,21200.0
2006-08-08 11:00:00,22.01,22.06,21.98,22.05,31200.0,22.01,22.06,21.98,22.05,31200.0
2006-08-08 11:10:00,22.03,22.06,22.0,22.02,19600.0,22.03,22.06,22.0,22.02,19600.0
2006-08-08 11:20:00,22.02,22.09,22.02,22.08,14800.0,22.02,22.09,22.02,22.08,14800.0
2006-08-08 11:30:00,22.08,22.1,22.04,22.1,17600.0,22.08,22.1,22.04,22.1,17600.0
2006-08-08 11:40:00,22.1,22.18,22.06,22.06,28400.0,22.1,22.18,22.06,22.06,28400.0
2006-08-08 11:50:00,22.06,22.11,22.05,22.08,4400.0,22.06,22.11,22.05,22.08,4400.0
2006-08-08 12:00:00,22.08,22.13,22.07,22.13,13600.0,22.08,22.13,22.07,22.13,13600.0
2006-08-08 12:10:00,22.13,22.23,22.13,22.21,18000.0,22.13,22.23,22.13,22.21,18000.0
2006-08-08 12:20:00,22.21,22.22,22.14,22.15,11200.0,22.21,22.22,22.14,22.15,11200.0
2006-08-08 12:30:00,22.14,22.15,22.07,22.07,18400.0,22.14,22.15,22.07,22.07,18400.0
2006-08-08 12:40:00,22.06,22.13,22.06,22.11,13600.0,22.06,22.13,22.06,22.11,13600.0
2006-08-08 12:50:00,22.11,22.11,22.1,22.11,7600.0,22.11,22.11,22.1,22.11,7600.0
2006-08-08 13:00:00,22.13,22.13,22.1,22.11,4400.0,22.13,22.13,22.1,22.11,4400.0
2006-08-08 13:10:00,22.11,22.16,22.11,22.11,10000.0,22.11,22.16,22.11,22.11,10000.0
2006-08-08 13:20:00,22.1,22.16,22.1,22.12,8800.0,22.1,22.16,22.1,22.12,8800.0
2006-08-08 13:30:00,22.12,22.14,22.09,22.12,9200.0,22.12,22.14,22.09,22.12,9200.0
2006-08-08 13:40:00,22.13,22.14,22.11,22.11,3600.0,22.13,22.14,22.11,22.11,3600.0
2006-08-08 13:50:00,22.11,22.21,22.11,22.14,15600.0,22.11,22.21,22.11,22.14,15600.0
2006-08-08 14:00:00,22.2,22.22,22.17,22.17,7600.0,22.2,22.22,22.17,22.17,7600.0
2006-08-08 14:10:00,22.17,22.18,22.1,22.18,3200.0,22.17,22.18,22.1,22.18,3200.0
2006-08-08 14:20:00,22.18,22.22,22.06,22.1,8800.0,22.18,22.22,22.06,22.1,8800.0
2006-08-08 14:30:00,22.11,22.12,22.06,22.12,4000.0,22.11,22.12,22.06,22.12,4000.0
2006-08-08 14:40:00,22.21,22.23,22.16,22.16,8000.0,22.21,22.23,22.16,22.16,8000.0
2006-08-08 14:50:00,22.14,22.16,22.1,22.12,11200.0,22.14,22.16,22.1,22.12,11200.0
2006-08-08 15:00:00,22.12,22.17,22.12,22.12,7200.0,22.12,22.17,22.12,22.12,7200.0
2006-08-08 15:10:00,22.11,22.2,22.11,22.2,25600.0,22.11,22.2,22.11,22.2,25600.0
2006-08-08 15:20:00,22.19,22.22,22.18,22.19,10400.0,22.19,22.22,22.18,22.19,10400.0
2006-08-08 15:30:00,22.18,22.18,22.11,22.13,15200.0,22.18,22.18,22.11,22.13,15200.0
2006-08-08 15:40:00,22.11,22.18,22.1,22.18,12800.0,22.11,22.18,22.1,22.18,12800.0
2006-08-08 15:50:00,22.18,22.18,22.1,22.1,18000.0,22.18,22.18,22.1,22.1,18000.0
2006-08-09 09:30:00,22.1,22.21,22.1,22.21,12000.0,22.1,22.21,22.1,22.21,12000.0
2006-08-09 09:40:00,22.23,22.42,22.23,22.37,29200.0,22.23,22.42,22.23,22.37,29200.0
2006-08-09 09:50:00,22.36,22.36,22.31,22.31,11200.0,22.36,22.36,22.31,22.31,11200.0
2006-08-09 10:00:00,22.31,22.31,22.29,22.29,8400.0,22.31,22.31,22.29,22.29,8400.0
2006-08-09 10:10:00,22.31,22.31,22.14,22.17,11600.0,22.31,22.31,22.14,22.17,11600.0
2006-08-09 10:20:00,22.18,22.18,22.13,22.14,4800.0,22.18,22.18,22.13,22.14,4800.0
2006-08-09 10:30:00,22.12,22.19,22.1,22.19,10400.0,22.12,22.19,22.1,22.19,10400.0
2006-08-09 10:40:00,22.18,22.31,22.18,22.3,16000.0,22.18,22.31,22.18,22.3,16000.0
2006-08-09 10:50:00,22.3,22.32,22.2,22.23,39200.0,22.3,22.32,22.2,22.23,39200.0
2006-08-09 11:00:00,22.27,22.3,22.27,22.27,5600.0,22.27,22.3,22.27,22.27,5600.0
2006-08-09 11:10:00,22.26,22.27,22.22,22.22,3600.0,22.26,22.27,22.22,22.22,3600.0
2006-08-09 11:20:00,22.26,22.27,22.24,22.25,6000.0,22.26,22.27,22.24,22.25,6000.0
2006-08-09 11:30:00,22.27,22.31,22.26,22.31,11200.0,22.27,22.31,22.26,22.31,11200.0
2006-08-09 11:40:00,22.31,22.34,22.3,22.33,3200.0,22.31,22.34,22.3,22.33,3200.0
2006-08-09 11:50:00,22.34,22.34,22.32,22.32,4400.0,22.34,22.34,22.32,22.32,4400.0
2006-08-09 12:00:00,22.34,22.34,22.32,22.34,14000.0,22.34,22.34,22.32,22.34,14000.0
2006-08-09 12:10:00,22.34,22.36,22.32,22.36,26800.0,22.34,22.36,22.32,22.36,26800.0
2006-08-09 12:20:00,22.36,22.36,22.35,22.35,2000.0,22.36,22.36,22.35,22.35,2000.0
2006-08-09 12:30:00,22.35,22.35,22.3,22.31,3600.0,22.35,22.35,22.3,22.31,3600.0
2006-08-09 12:40:00,22.28,22.31,22.25,22.25,4000.0,22.28,22.31,22.25,22.25,4000.0
2006-08-09 12:50:00,22.25,22.25,22.17,22.18,22400.0,22.25,22.25,22.17,22.18,22400.0
2006-08-09 13:00:00,22.2,22.2,22.13,22.17,21600.0,22.2,22.2,22.13,22.17,21600.0
2006-08-09 13:10:00,22.19,22.2,22.15,22.15,3200.0,22.19,22.2,22.15,22.15,3200.0
2006-08-09 13:20:00,22.18,22.18,22.16,22.16,2000.0,22.18,22.18,22.16,22.16,2000.0
2006-08-09 13:30:00,22.17,22.17,22.17,22.17,400.0,22.17,22.17,22.17,22.17,400.0
2006-08-09 13:40:00,22.17,22.22,22.17,22.18,7600.0,22.17,22.22,22.17,22.18,7600.0
2006-08-09 13:50:00,22.18,22.19,22.18,22.18,1200.0,22.18,22.19,22.18,22.18,1200.0
2006-08-09 14:00:00,22.19,22.2,22.18,22.18,5200.0,22.19,22.2,22.18,22.18,5200.0
2006-08-09 14:10:00,22.18,22.18,22.15,22.15,2400.0,22.18,22.18,22.15,22.15,2400.0
2006-08-09 14:20:00,22.15,22.16,22.11,22.11,10000.0,22.15,22.16,22.11,22.11,10000.0
2006-08-09 14:30:00,22.13,22.13,22.12,22.12,2000.0,22.13,22.13,22.12,22.12,2000.0
2006-08-09 14:40:00,22.12,22.14,22.04,22.04,13600.0,22.12,22.14,22.04,22.04,13600.0
2006-08-09 14:50:00,22.05,22.05,22.01,22.02,12000.0,22.05,22.05,22.01,22.02,12000.0
2006-08-09 15:00:00,22.02,22.02,21.98,22.0,3200.0,22.02,22.02,21.98,22.0,3200.0
2006-08-09 15:10:00,22.0,22.0,21.98,22.0,13600.0,22.0,22.0,21.98,22.0,13600.0
2006-08-09 15:20:00,22.0,22.04,22.0,22.03,15200.0,22.0,22.04,22.0,22.03,15200.0
2006-08-09 15:30:00,22.03,22.03,22.0,22.02,16400.0,22.03,22.03,22.0,22.02,16400.0
2006-08-09 15:40:00,22.02,22.03,22.0,22.01,10000.0,22.02,22.03,22.0,22.01,10000.0
2006-08-09 15:50:00,22.0,22.01,21.98,22.0,14800.0,22.0,22.01,21.98,22.0,14800.0
2006-08-10 09:30:00,21.93,22.02,21.85,21.86,34000.0,21.93,22.02,21.85,21.86,34000.0
2006-08-10 09:40:00,21.89,21.9,21.86,21.9,5200.0,21.89,21.9,21.86,21.9,5200.0
2006-08-10 09:50:00,22.02,22.16,22.0,22.05,8400.0,22.02,22.16,22.0,22.05,8400.0
2006-08-10 10:00:00,22.09,22.09,22.04,22.05,6400.0,22.09,22.09,22.04,22.05,6400.0
2006-08-10 10:10:00,22.1,22.1,22.07,22.09,3600.0,22.1,22.1,22.07,22.09,3600.0
2006-08-10 10:20:00,22.11,22.2,22.11,22.17,17600.0,22.11,22.2,22.11,22.17,17600.0
2006-08-10 10:30:00,22.2,22.3,22.2,22.23,21600.0,22.2,22.3,22.2,22.23,21600.0
2006-08-10 10:40:00,22.21,22.21,22.18,22.18,4400.0,22.21,22.21,22.18,22.18,4400.0
2006-08-10 10:50:00,22.17,22.17,22.02,22.03,10000.0,22.17,22.17,22.02,22.03,10000.0
2006-08-10 11:00:00,22.03,22.03,21.98,22.03,4800.0,22.03,22.03,21.98,22.03,4800.0
2006-08-10 11:10:00,22.06,22.15,22.06,22.06,16800.0,22.06,22.15,22.06,22.06,16800.0
2006-08-10 11:20:00,22.06,22.16,22.06,22.16,11200.0,22.06,22.16,22.06,22.16,11200.0
2006-08-10 11:30:00,22.17,22.17,22.16,22.16,3600.0,22.17,22.17,22.16,22.16,3600.0
2006-08-10 11:40:00,22.14,22.14,22.08,22.1,6400.0,22.14,22.14,22.08,22.1,6400.0
2006-08-10 11:50:00,22.1,22.13,22.1,22.13,800.0,22.1,22.13,22.1,22.13,800.0
2006-08-10 12:00:00,22.15,22.15,22.15,22.15,400.0,22.15,22.15,22.15,22.15,400.0
2006-08-10 12:10:00,22.16,22.21,22.14,22.21,4400.0,22.16,22.21,22.14,22.21,4400.0
2006-08-10 12:20:00,22.18,22.18,22.17,22.17,800.0,22.18,22.18,22.17,22.17,800.0
2006-08-10 12:30:00,22.18,22.18,22.18,22.18,400.0,22.18,22.18,22.18,22.18,400.0
2006-08-10 12:40:00,22.18,22.21,22.15,22.16,6800.0,22.18,22.21,22.15,22.16,6800.0
2006-08-10 12:50:00,22.17,22.17,22.16,22.16,800.0,22.17,22.17,22.16,22.16,800.0
2006-08-10 13:00:00,22.17,22.17,22.17,22.17,400.0,22.17,22.17,22.17,22.17,400.0
2006-08-10 13:10:00,22.18,22.19,22.18,22.18,2800.0,22.18,22.19,22.18,22.18,2800.0
2006-08-10 13:20:00,22.2,22.2,22.2,22.2,400.0,22.2,22.2,22.2,22.2,400.0
2006-08-10 13:30:00,22.19,22.21,22.17,22.21,5600.0,22.19,22.21,22.17,22.21,5600.0
2006-08-10 13:40:00,22.18,22.19,22.17,22.17,4000.0,22.18,22.19,22.17,22.17,4000.0
2006-08-10 13:50:00,22.15,22.19,22.15,22.16,5200.0,22.15,22.19,22.15,22.16,5200.0
2006-08-10 14:00:00,22.18,22.18,22.16,22.18,9600.0,22.18,22.18,22.16,22.18,9600.0
2006-08-10 14:10:00,22.18,22.18,22.16,22.18,6400.0,22.18,22.18,22.16,22.18,6400.0
2006-08-10 14:20:00,22.18,22.18,22.16,22.17,3200.0,22.18,22.18,22.16,22.17,3200.0
2006-08-10 14:30:00,22.17,22.17,22.17,22.17,400.0,22.17,22.17,22.17,22.17,400.0
2006-08-10 14:40:00,22.17,22.17,22.16,22.17,2000.0,22.17,22.17,22.16,22.17,2000.0
2006-08-10 14:50:00,22.17,22.18,22.16,22.18,2000.0,22.17,22.18,22.16,22.18,2000.0
2006-08-10 15:00:00,22.15,22.15,22.11,22.15,2400.0,22.15,22.15,22.11,22.15,2400.0
2006-08-10 15:10:00,22.14,22.16,22.13,22.13,14800.0,22.14,22.16,22.13,22.13,14800.0
2006-08-10 15:20:00,22.15,22.15,22.12,22.12,5200.0,22.15,22.15,22.12,22.12,5200.0
2006-08-10 15:30:00,22.14,22.16,22.12,22.12,11200.0,22.14,22.16,22.12,22.12,11200.0
2006-08-10 15:40:00,22.15,22.15,22.12,22.13,18800.0,22.15,22.15,22.12,22.13,18800.0
2006-08-10 15:50:00,22.14,22.16,22.11,22.14,24400.0,22.14,22.16,22.11,22.14,24400.0
2006-08-11 09:30:00,22.13,22.13,22.02,22.02,2800.0,22.13,22.13,22.02,22.02,2800.0
2006-08-11 09:40:00,22.05,22.1,22.0,22.1,29200.0,22.05,22.1,22.0,22.1,29200.0
2006-08-11 09:50:00,22.09,22.09,21.91,21.92,16800.0,22.09,22.09,21.91,21.92,16800.0
2006-08-11 10:00:00,21.91,21.91,21.76,21.82,82400.0,21.91,21.91,21.76,21.82,82400.0
2006-08-11 10:10:00,21.81,21.85,21.79,21.79,14000.0,21.81,21.85,21.79,21.79,14000.0
2006-08-11 10:20:00,21.8,21.84,21.75,21.83,20800.0,21.8,21.84,21.75,21.83,20800.0
2006-08-11 10:30:00,21.83,21.88,21.82,21.84,15200.0,21.83,21.88,21.82,21.84,15200.0
2006-08-11 10:40:00,21.83,21.88,21.83,21.86,11600.0,21.83,21.88,21.83,21.86,11600.0
2006-08-11 10:50:00,21.86,21.87,21.83,21.87,4400.0,21.86,21.87,21.83,21.87,4400.0
2006-08-11 11:00:00,21.87,21.89,21.86,21.86,14400.0,21.87,21.89,21.86,21.86,14400.0
2006-08-11 11:10:00,21.84,21.86,21.84,21.86,2000.0,21.84,21.86,21.84,21.86,2000.0
2006-08-11 11:20:00,21.83,21.86,21.83,21.83,2400.0,21.83,21.86,21.83,21.83,2400.0
2006-08-11 11:30:00,21.85,21.88,21.84,21.88,3600.0,21.85,21.88,21.84,21.88,3600.0
2006-08-11 11:40:00,21.88,21.89,21.85,21.87,8000.0,21.88,21.89,21.85,21.87,8000.0
2006-08-11 11:50:00,21.86,21.86,21.83,21.84,2000.0,21.86,21.86,21.83,21.84,2000.0
2006-08-11 12:00:00,21.85,21.86,21.84,21.85,5600.0,21.85,21.86,21.84,21.85,5600.0
2006-08-11 12:10:00,21.85,21.85,21.84,21.84,5200.0,21.85,21.85,21.84,21.84,5200.0
2006-08-11 12:20:00,21.85,21.85,21.81,21.85,7200.0,21.85,21.85,21.81,21.85,7200.0
2006-08-11 12:30:00,21.86,21.86,21.85,21.85,7600.0,21.86,21.86,21.85,21.85,7600.0
2006-08-11 12:40:00,21.88,21.88,21.88,21.88,1600.0,21.88,21.88,21.88,21.88,1600.0
2006-08-11 12:50:00,21.88,21.88,21.86,21.87,2800.0,21.88,21.88,21.86,21.87,2800.0
2006-08-11 13:00:00,21.88,21.88,21.86,21.86,800.0,21.88,21.88,21.86,21.86,800.0
2006-08-11 13:10:00,21.87,21.88,21.87,21.88,4000.0,21.87,21.88,21.87,21.88,4000.0
2006-08-11 13:20:00,21.86,21.88,21.86,21.88,9200.0,21.86,21.88,21.86,21.88,9200.0
2006-08-11 13:30:00,21.88,21.89,21.86,21.87,8000.0,21.88,21.89,21.86,21.87,8000.0
2006-08-11 13:40:00,21.87,21.88,21.86,21.87,6400.0,21.87,21.88,21.86,21.87,6400.0
2006-08-11 13:50:00,21.87,21.89,21.87,21.89,8000.0,21.87,21.89,21.87,21.89,8000.0
2006-08-11 14:00:00,21.91,22.0,21.91,22.0,8400.0,21.91,22.0,21.91,22.0,8400.0
2006-08-11 14:10:00,21.99,22.03,21.97,22.03,4800.0,21.99,22.03,21.97,22.03,4800.0
2006-08-11 14:20:00,22.05,22.05,22.0,22.0,21600.0,22.05,22.05,22.0,22.0,21600.0
2006-08-11 14:30:00,21.98,21.98,21.94,21.95,4000.0,21.98,21.98,21.94,21.95,4000.0
2006-08-11 14:40:00,21.96,21.96,21.95,21.95,2400.0,21.96,21.96,21.95,21.95,2400.0
2006-08-11 14:50:00,21.95,21.99,21.94,21.99,2000.0,21.95,21.99,21.94,21.99,2000.0
2006-08-11 15:00:00,21.97,21.97,21.9,21.93,53600.0,21.97,21.97,21.9,21.93,53600.0
2006-08-11 15:10:00,21.96,21.97,21.91,21.97,4400.0,21.96,21.97,21.91,21.97,4400.0
2006-08-11 15:20:00,21.93,21.94,21.91,21.94,8800.0,21.93,21.94,21.91,21.94,8800.0
2006-08-11 15:30:00,21.94,22.01,21.92,21.98,32400.0,21.94,22.01,21.92,21.98,32400.0
2006-08-11 15:40:00,21.98,21.99,21.9,21.9,31200.0,21.98,21.99,21.9,21.9,31200.0
2006-08-11 15:50:00,21.93,21.97,21.92,21.94,23200.0,21.93,21.97,21.92,21.94,23200.0
2006-08-14 09:30:00,22.08,22.19,22.06,22.14,22800.0,22.08,22.19,22.06,22.14,22800.0
2006-08-14 09:40:00,22.11,22.17,22.07,22.14,105600.0,22.11,22.17,22.07,22.14,105600.0
2006-08-14 09:50:00,22.14,22.17,22.06,22.06,37600.0,22.14,22.17,22.06,22.06,37600.0
2006-08-14 10:00:00,22.06,22.06,22.0,22.0,33600.0,22.06,22.06,22.0,22.0,33600.0
2006-08-14 10:10:00,22.0,22.0,21.94,21.98,11200.0,22.0,22.0,21.94,21.98,11200.0
2006-08-14 10:20:00,21.98,22.05,21.98,21.99,49600.0,21.98,22.05,21.98,21.99,49600.0
2006-08-14 10:30:00,22.0,22.02,21.99,22.0,15600.0,22.0,22.02,21.99,22.0,15600.0
2006-08-14 10:40:00,22.0,22.04,22.0,22.03,6400.0,22.0,22.04,22.0,22.03,6400.0
2006-08-14 10:50:00,22.03,22.03,22.0,22.01,6800.0,22.03,22.03,22.0,22.01,6800.0
2006-08-14 11:00:00,22.0,22.03,21.99,22.03,35600.0,22.0,22.03,21.99,22.03,35600.0
2006-08-14 11:10:00,22.05,22.08,22.02,22.02,50000.0,22.05,22.08,22.02,22.02,50000.0
2006-08-14 11:20:00,22.02,22.1,22.02,22.06,91200.0,22.02,22.1,22.02,22.06,91200.0
2006-08-14 11:30:00,22.06,22.07,22.03,22.06,12400.0,22.06,22.07,22.03,22.06,12400.0
2006-08-14 11:40:00,22.07,22.07,22.06,22.06,10800.0,22.07,22.07,22.06,22.06,10800.0
2006-08-14 11:50:00,22.07,22.08,22.05,22.07,64800.0,22.07,22.08,22.05,22.07,64800.0
2006-08-14 12:00:00,22.06,22.07,22.05,22.06,6000.0,22.06,22.07,22.05,22.06,6000.0
2006-08-14 12:10:00,22.06,22.08,22.06,22.08,12400.0,22.06,22.08,22.06,22.08,12400.0
2006-08-14 12:20:00,22.08,22.09,22.07,22.09,8000.0,22.08,22.09,22.07,22.09,8000.0
2006-08-14 12:30:00,22.09,22.09,22.08,22.08,5200.0,22.09,22.09,22.08,22.08,5200.0
2006-08-14 12:40:00,22.08,22.09,22.08,22.08,10400.0,22.08,22.09,22.08,22.08,10400.0
2006-08-14 12:50:00,22.09,22.1,22.09,22.09,6000.0,22.09,22.1,22.09,22.09,6000.0
2006-08-14 13:00:00,22.09,22.13,22.07,22.11,15600.0,22.09,22.13,22.07,22.11,15600.0
2006-08-14 13:10:00,22.12,22.13,22.11,22.13,7200.0,22.12,22.13,22.11,22.13,7200.0
2006-08-14 13:20:00,22.13,22.15,22.07,22.08,22000.0,22.13,22.15,22.07,22.08,22000.0
2006-08-14 13:30:00,22.09,22.1,22.08,22.09,32000.0,22.09,22.1,22.08,22.09,32000.0
2006-08-14 13:40:00,22.08,22.1,22.07,22.1,16800.0,22.08,22.1,22.07,22.1,16800.0
2006-08-14 13:50:00,22.1,22.1,22.07,22.09,8800.0,22.1,22.1,22.07,22.09,8800.0
2006-08-14 14:00:00,22.1,22.1,22.06,22.08,31200.0,22.1,22.1,22.06,22.08,31200.0
2006-08-14 14:10:00,22.08,22.08,22.06,22.08,57600.0,22.08,22.08,22.06,22.08,57600.0
2006-08-14 14:20:00,22.08,22.09,22.07,22.09,30400.0,22.08,22.09,22.07,22.09,30400.0
2006-08-14 14:30:00,22.09,22.11,22.01,22.11,20800.0,22.09,22.11,22.01,22.11,20800.0
2006-08-14 14:40:00,22.11,22.12,22.1,22.1,14000.0,22.11,22.12,22.1,22.1,14000.0
2006-08-14 14:50:00,22.1,22.1,22.05,22.07,13200.0,22.1,22.1,22.05,22.07,13200.0
2006-08-14 15:00:00,22.07,22.07,22.02,22.04,9200.0,22.07,22.07,22.02,22.04,9200.0
2006-08-14 15:10:00,22.06,22.08,22.06,22.08,18000.0,22.06,22.08,22.06,22.08,18000.0
2006-08-14 15:20:00,22.08,22.08,22.07,22.07,21200.0,22.08,22.08,22.07,22.07,21200.0
2006-08-14 15:30:00,22.06,22.09,22.02,22.08,23600.0,22.06,22.09,22.02,22.08,23600.0
2006-08-14 15:40:00,22.07,22.08,22.07,22.07,31600.0,22.07,22.08,22.07,22.07,31600.0
2006-08-14 15:50:00,22.08,22.13,22.07,22.07,86000.0,22.08,22.13,22.07,22.07,86000.0
2006-08-15 09:30:00,22.13,22.44,22.13,22.43,65600.0,22.13,22.44,22.13,22.43,65600.0
2006-08-15 09:40:00,22.43,22.43,22.29,22.29,44800.0,22.43,22.43,22.29,22.29,44800.0
2006-08-15 09:50:00,22.3,22.33,22.25,22.29,8800.0,22.3,22.33,22.25,22.29,8800.0
2006-08-15 10:00:00,22.31,22.32,22.25,22.31,8000.0,22.31,22.32,22.25,22.31,8000.0
2006-08-15 10:10:00,22.32,22.34,22.27,22.3,9600.0,22.32,22.34,22.27,22.3,9600.0
2006-08-15 10:20:00,22.31,22.31,22.25,22.28,14400.0,22.31,22.31,22.25,22.28,14400.0
2006-08-15 10:30:00,22.29,22.38,22.29,22.38,7600.0,22.29,22.38,22.29,22.38,7600.0
2006-08-15 10:40:00,22.38,22.42,22.36,22.4,40000.0,22.38,22.42,22.36,22.4,40000.0
2006-08-15 10:50:00,22.4,22.41,22.33,22.33,12800.0,22.4,22.41,22.33,22.33,12800.0
2006-08-15 11:00:00,22.35,22.38,22.33,22.38,11600.0,22.35,22.38,22.33,22.38,11600.0
2006-08-15 11:10:00,22.37,22.43,22.35,22.39,47600.0,22.37,22.43,22.35,22.39,47600.0
2006-08-15 11:20:00,22.42,22.42,22.35,22.35,10400.0,22.42,22.42,22.35,22.35,10400.0
2006-08-15 11:30:00,22.39,22.39,22.31,22.34,8800.0,22.39,22.39,22.31,22.34,8800.0
2006-08-15 11:40:00,22.35,22.35,22.32,22.34,6000.0,22.35,22.35,22.32,22.34,6000.0
2006-08-15 11:50:00,22.36,22.36,22.3,22.31,10000.0,22.36,22.36,22.3,22.31,10000.0
2006-08-15 12:00:00,22.31,22.35,22.31,22.35,4000.0,22.31,22.35,22.31,22.35,4000.0
2006-08-15 12:10:00,22.35,22.36,22.31,22.31,4800.0,22.35,22.36,22.31,22.31,4800.0
2006-08-15 12:20:00,22.32,22.35,22.32,22.34,6000.0,22.32,22.35,22.32,22.34,6000.0
2006-08-15 12:30:00,22.36,22.36,22.34,22.34,800.0,22.36,22.36,22.34,22.34,800.0
2006-08-15 12:40:00,22.33,22.33,22.31,22.33,4800.0,22.33,22.33,22.31,22.33,4800.0
2006-08-15 12:50:00,22.33,22.35,22.33,22.35,1600.0,22.33,22.35,22.33,22.35,1600.0
2006-08-15 13:00:00,22.36,22.38,22.34,22.37,5200.0,22.36,22.38,22.34,22.37,5200.0
2006-08-15 13:10:00,22.36,22.37,22.36,22.36,3200.0,22.36,22.37,22.36,22.36,3200.0
2006-08-15 13:20:00,22.36,22.36,22.36,22.36,0.0,22.36,22.36,22.36,22.36,0.0
2006-08-15 13:30:00,22.35,22.37,22.34,22.35,9200.0,22.35,22.37,22.34,22.35,9200.0
2006-08-15 13:40:00,22.35,22.35,22.34,22.35,6000.0,22.35,22.35,22.34,22.35,6000.0
2006-08-15 13:50:00,22.35,22.35,22.32,22.33,10400.0,22.35,22.35,22.32,22.33,10400.0
2006-08-15 14:00:00,22.33,22.33,22.31,22.32,5200.0,22.33,22.33,22.31,22.32,5200.0
2006-08-15 14:10:00,22.33,22.35,22.32,22.33,13200.0,22.33,22.35,22.32,22.33,13200.0
2006-08-15 14:20:00,22.34,22.34,22.33,22.34,3200.0,22.34,22.34,22.33,22.34,3200.0
2006-08-15 14:30:00,22.32,22.34,22.32,22.33,7200.0,22.32,22.34,22.32,22.33,7200.0
2006-08-15 14:40:00,22.33,22.34,22.32,22.34,8000.0,22.33,22.34,22.32,22.34,8000.0
2006-08-15 14:50:00,22.33,22.36,22.32,22.36,26400.0,22.33,22.36,22.32,22.36,26400.0
2006-08-15 15:00:00,22.35,22.35,22.33,22.33,2800.0,22.35,22.35,22.33,22.33,2800.0
2006-08-15 15:10:00,22.32,22.33,22.29,22.31,57200.0,22.32,22.33,22.29,22.31,57200.0
2006-08-15 15:20:00,22.31,22.33,22.3,22.31,17600.0,22.31,22.33,22.3,22.31,17600.0
2006-08-15 15:30:00,22.31,22.33,22.27,22.28,36400.0,22.31,22.33,22.27,22.28,36400.0
2006-08-15 15:40:00,22.28,22.29,22.21,22.23,27200.0,22.28,22.29,22.21,22.23,27200.0
2006-08-15 15:50:00,22.23,22.25,22.21,22.23,60800.0,22.23,22.25,22.21,22.23,60800.0
2006-08-16 09:30:00,22.21,22.42,22.21,22.4,22000.0,22.21,22.42,22.21,22.4,22000.0
2006-08-16 09:40:00,22.4,22.43,22.28,22.34,21600.0,22.4,22.43,22.28,22.34,21600.0
2006-08-16 09:50:00,22.32,22.36,22.32,22.35,4400.0,22.32,22.36,22.32,22.35,4400.0
2006-08-16 10:00:00,22.36,22.38,22.34,22.38,12800.0,22.36,22.38,22.34,22.38,12800.0
2006-08-16 10:10:00,22.37,22.38,22.36,22.36,9600.0,22.37,22.38,22.36,22.36,9600.0
2006-08-16 10:20:00,22.36,22.38,22.36,22.36,8000.0,22.36,22.38,22.36,22.36,8000.0
2006-08-16 10:30:00,22.37,22.39,22.35,22.35,16000.0,22.37,22.39,22.35,22.35,16000.0
2006-08-16 10:40:00,22.36,22.36,22.23,22.24,16800.0,22.36,22.36,22.23,22.24,16800.0
2006-08-16 10:50:00,22.23,22.32,22.23,22.31,13200.0,22.23,22.32,22.23,22.31,13200.0
2006-08-16 11:00:00,22.32,22.35,22.32,22.34,13600.0,22.32,22.35,22.32,22.34,13600.0
2006-08-16 11:10:00,22.32,22.35,22.31,22.35,8400.0,22.32,22.35,22.31,22.35,8400.0
2006-08-16 11:20:00,22.35,22.35,22.33,22.35,6000.0,22.35,22.35,22.33,22.35,6000.0
2006-08-16 11:30:00,22.35,22.36,22.33,22.34,5600.0,22.35,22.36,22.33,22.34,5600.0
2006-08-16 11:40:00,22.34,22.36,22.34,22.35,2800.0,22.34,22.36,22.34,22.35,2800.0
2006-08-16 11:50:00,22.35,22.36,22.35,22.35,6400.0,22.35,22.36,22.35,22.35,6400.0
2006-08-16 12:00:00,22.36,22.39,22.35,22.35,18000.0,22.36,22.39,22.35,22.35,18000.0
2006-08-16 12:10:00,22.35,22.36,22.35,22.35,6000.0,22.35,22.36,22.35,22.35,6000.0
2006-08-16 12:20:00,22.36,22.36,22.32,22.32,5600.0,22.36,22.36,22.32,22.32,5600.0
2006-08-16 12:30:00,22.35,22.35,22.33,22.33,6400.0,22.35,22.35,22.33,22.33,6400.0
2006-08-16 12:40:00,22.34,22.34,22.34,22.34,800.0,22.34,22.34,22.34,22.34,800.0
2006-08-16 12:50:00,22.38,22.4,22.37,22.37,4000.0,22.38,22.4,22.37,22.37,4000.0
2006-08-16 13:00:00,22.4,22.4,22.36,22.36,9200.0,22.4,22.4,22.36,22.36,9200.0
2006-08-16 13:10:00,22.39,22.39,22.38,22.38,3200.0,22.39,22.39,22.38,22.38,3200.0
2006-08-16 13:20:00,22.38,22.38,22.32,22.32,6000.0,22.38,22.38,22.32,22.32,6000.0
2006-08-16 13:30:00,22.31,22.31,22.3,22.3,2000.0,22.31,22.31,22.3,22.3,2000.0
2006-08-16 13:40:00,22.31,22.31,22.3,22.31,16400.0,22.31,22.31,22.3,22.31,16400.0
2006-08-16 13:50:00,22.31,22.33,22.3,22.31,13200.0,22.31,22.33,22.3,22.31,13200.0
2006-08-16 14:00:00,22.31,22.32,22.31,22.31,4000.0,22.31,22.32,22.31,22.31,4000.0
2006-08-16 14:10:00,22.31,22.33,22.29,22.31,16800.0,22.31,22.33,22.29,22.31,16800.0
2006-08-16 14:20:00,22.33,22.34,22.31,22.31,9200.0,22.33,22.34,22.31,22.31,9200.0
2006-08-16 14:30:00,22.32,22.35,22.32,22.33,14800.0,22.32,22.35,22.32,22.33,14800.0
2006-08-16 14:40:00,22.32,22.35,22.32,22.33,3600.0,22.32,22.35,22.32,22.33,3600.0
2006-08-16 14:50:00,22.34,22.35,22.33,22.34,4000.0,22.34,22.35,22.33,22.34,4000.0
2006-08-16 15:00:00,22.35,22.39,22.32,22.35,47600.0,22.35,22.39,22.32,22.35,47600.0
2006-08-16 15:10:00,22.35,22.35,22.32,22.34,17600.0,22.35,22.35,22.32,22.34,17600.0
2006-08-16 15:20:00,22.34,22.35,22.33,22.35,8000.0,22.34,22.35,22.33,22.35,8000.0
2006-08-16 15:30:00,22.35,22.36,22.27,22.29,38000.0,22.35,22.36,22.27,22.29,38000.0
2006-08-16 15:40:00,22.29,22.37,22.29,22.34,50400.0,22.29,22.37,22.29,22.34,50400.0
2006-08-16 15:50:00,22.31,22.35,22.29,22.33,37600.0,22.31,22.35,22.29,22.33,37600.0
2006-08-17 09:30:00,22.2,22.32,22.2,22.25,23200.0,22.2,22.32,22.2,22.25,23200.0
2006-08-17 09:40:00,22.26,22.28,22.25,22.27,3200.0,22.26,22.28,22.25,22.27,3200.0
2006-08-17 09:50:00,22.28,22.31,22.26,22.31,10800.0,22.28,22.31,22.26,22.31,10800.0
2006-08-17 10:00:00,22.28,22.32,22.28,22.32,12400.0,22.28,22.32,22.28,22.32,12400.0
2006-08-17 10:10:00,22.3,22.32,22.3,22.31,5600.0,22.3,22.32,22.3,22.31,5600.0
2006-08-17 10:20:00,22.31,22.31,22.29,22.3,5600.0,22.31,22.31,22.29,22.3,5600.0
2006-08-17 10:30:00,22.3,22.31,22.29,22.29,7200.0,22.3,22.31,22.29,22.29,7200.0
2006-08-17 10:40:00,22.29,22.3,22.29,22.3,12400.0,22.29,22.3,22.29,22.3,12400.0
2006-08-17 10:50:00,22.28,22.31,22.28,22.28,14800.0,22.28,22.31,22.28,22.28,14800.0
2006-08-17 11:00:00,22.28,22.42,22.28,22.42,18800.0,22.28,22.42,22.28,22.42,18800.0
2006-08-17 11:10:00,22.42,22.57,22.4,22.57,49200.0,22.42,22.57,22.4,22.57,49200.0
2006-08-17 11:20:00,22.58,22.66,22.58,22.59,38000.0,22.58,22.66,22.58,22.59,38000.0
2006-08-17 11:30:00,22.6,22.7,22.58,22.64,28000.0,22.6,22.7,22.58,22.64,28000.0
2006-08-17 11:40:00,22.65,22.66,22.6,22.64,8000.0,22.65,22.66,22.6,22.64,8000.0
2006-08-17 11:50:00,22.66,22.67,22.61,22.63,11200.0,22.66,22.67,22.61,22.63,11200.0
2006-08-17 12:00:00,22.63,22.69,22.63,22.69,4800.0,22.63,22.69,22.63,22.69,4800.0
2006-08-17 12:10:00,22.68,22.68,22.6,22.6,9600.0,22.68,22.68,22.6,22.6,9600.0
2006-08-17 12:20:00,22.61,22.61,22.58,22.58,6000.0,22.61,22.61,22.58,22.58,6000.0
2006-08-17 12:30:00,22.58,22.6,22.52,22.52,12400.0,22.58,22.6,22.52,22.52,12400.0
2006-08-17 12:40:00,22.52,22.54,22.52,22.53,2800.0,22.52,22.54,22.52,22.53,2800.0
2006-08-17 12:50:00,22.53,22.58,22.53,22.57,3600.0,22.53,22.58,22.53,22.57,3600.0
2006-08-17 13:00:00,22.59,22.6,22.54,22.54,6000.0,22.59,22.6,22.54,22.54,6000.0
2006-08-17 13:10:00,22.56,22.56,22.54,22.54,1200.0,22.56,22.56,22.54,22.54,1200.0
2006-08-17 13:20:00,22.55,22.59,22.52,22.52,6800.0,22.55,22.59,22.52,22.52,6800.0
2006-08-17 13:30:00,22.53,22.53,22.32,22.38,66000.0,22.53,22.53,22.32,22.38,66000.0
2006-08-17 13:40:00,22.34,22.37,22.34,22.37,11200.0,22.34,22.37,22.34,22.37,11200.0
2006-08-17 13:50:00,22.4,22.43,22.36,22.36,10000.0,22.4,22.43,22.36,22.36,10000.0
2006-08-17 14:00:00,22.38,22.39,22.35,22.35,3200.0,22.38,22.39,22.35,22.35,3200.0
2006-08-17 14:10:00,22.36,22.38,22.34,22.34,7200.0,22.36,22.38,22.34,22.34,7200.0
2006-08-17 14:20:00,22.34,22.35,22.31,22.34,13200.0,22.34,22.35,22.31,22.34,13200.0
2006-08-17 14:30:00,22.37,22.43,22.37,22.41,8000.0,22.37,22.43,22.37,22.41,8000.0
2006-08-17 14:40:00,22.41,22.41,22.41,22.41,800.0,22.41,22.41,22.41,22.41,800.0
2006-08-17 14:50:00,22.42,22.42,22.37,22.37,5600.0,22.42,22.42,22.37,22.37,5600.0
2006-08-17 15:00:00,22.4,22.43,22.35,22.43,6000.0,22.4,22.43,22.35,22.43,6000.0
2006-08-17 15:10:00,22.43,22.43,22.4,22.4,4400.0,22.43,22.43,22.4,22.4,4400.0
2006-08-17 15:20:00,22.4,22.47,22.4,22.46,8400.0,22.4,22.47,22.4,22.46,8400.0
2006-08-17 15:30:00,22.45,22.5,22.45,22.49,13200.0,22.45,22.5,22.45,22.49,13200.0
2006-08-17 15:40:00,22.5,22.56,22.5,22.52,11600.0,22.5,22.56,22.5,22.52,11600.0
2006-08-17 15:50:00,22.53,22.57,22.52,22.55,24800.0,22.53,22.57,22.52,22.55,24800.0
2006-08-18 09:30:00,22.44,22.63,22.44,22.61,22000.0,22.44,22.63,22.44,22.61,22000.0
2006-08-18 09:40:00,22.61,22.61,22.43,22.44,46400.0,22.61,22.61,22.43,22.44,46400.0
2006-08-18 09:50:00,22.43,22.45,22.3,22.3,7600.0,22.43,22.45,22.3,22.3,7600.0
2006-08-18 10:00:00,22.32,22.37,22.27,22.32,21600.0,22.32,22.37,22.27,22.32,21600.0
2006-08-18 10:10:00,22.29,22.39,22.29,22.37,13600.0,22.29,22.39,22.29,22.37,13600.0
2006-08-18 10:20:00,22.38,22.49,22.38,22.46,12000.0,22.38,22.49,22.38,22.46,12000.0
2006-08-18 10:30:00,22.45,22.46,22.38,22.46,9200.0,22.45,22.46,22.38,22.46,9200.0
2006-08-18 10:40:00,22.45,22.51,22.45,22.48,6000.0,22.45,22.51,22.45,22.48,6000.0
2006-08-18 10:50:00,22.48,22.5,22.47,22.5,3600.0,22.48,22.5,22.47,22.5,3600.0
2006-08-18 11:00:00,22.5,22.56,22.49,22.56,24000.0,22.5,22.56,22.49,22.56,24000.0
2006-08-18 11:10:00,22.55,22.55,22.51,22.51,7600.0,22.55,22.55,22.51,22.51,7600.0
2006-08-18 11:20:00,22.47,22.47,22.41,22.41,6000.0,22.47,22.47,22.41,22.41,6000.0
2006-08-18 11:30:00,22.43,22.43,22.35,22.35,6000.0,22.43,22.43,22.35,22.35,6000.0
2006-08-18 11:40:00,22.36,22.36,22.3,22.3,12000.0,22.36,22.36,22.3,22.3,12000.0
2006-08-18 11:50:00,22.33,22.33,22.32,22.32,4800.0,22.33,22.33,22.32,22.32,4800.0
2006-08-18 12:00:00,22.32,22.35,22.32,22.34,8000.0,22.32,22.35,22.32,22.34,8000.0
2006-08-18 12:10:00,22.34,22.35,22.32,22.34,3200.0,22.34,22.35,22.32,22.34,3200.0
2006-08-18 12:20:00,22.32,22.32,22.3,22.3,5200.0,22.32,22.32,22.3,22.3,5200.0
2006-08-18 12:30:00,22.31,22.32,22.3,22.32,3600.0,22.31,22.32,22.3,22.32,3600.0
2006-08-18 12:40:00,22.32,22.33,22.31,22.33,3200.0,22.32,22.33,22.31,22.33,3200.0
2006-08-18 12:50:00,22.34,22.38,22.34,22.35,6400.0,22.34,22.38,22.34,22.35,6400.0
2006-08-18 13:00:00,22.37,22.37,22.34,22.34,4800.0,22.37,22.37,22.34,22.34,4800.0
2006-08-18 13:10:00,22.34,22.34,22.32,22.32,3200.0,22.34,22.34,22.32,22.32,3200.0
2006-08-18 13:20:00,22.33,22.36,22.25,22.27,15600.0,22.33,22.36,22.25,22.27,15600.0
2006-08-18 13:30:00,22.25,22.27,22.24,22.27,6800.0,22.25,22.27,22.24,22.27,6800.0
2006-08-18 13:40:00,22.3,22.34,22.29,22.33,4000.0,22.3,22.34,22.29,22.33,4000.0
2006-08-18 13:50:00,22.35,22.35,22.34,22.34,4400.0,22.35,22.35,22.34,22.34,4400.0
2006-08-18 14:00:00,22.34,22.34,22.28,22.28,6800.0,22.34,22.34,22.28,22.28,6800.0
2006-08-18 14:10:00,22.29,22.33,22.29,22.33,5200.0,22.29,22.33,22.29,22.33,5200.0
2006-08-18 14:20:00,22.31,22.31,22.27,22.27,7200.0,22.31,22.31,22.27,22.27,7200.0
2006-08-18 14:30:00,22.28,22.28,22.27,22.27,4000.0,22.28,22.28,22.27,22.27,4000.0
2006-08-18 14:40:00,22.28,22.31,22.28,22.29,4800.0,22.28,22.31,22.28,22.29,4800.0
2006-08-18 14:50:00,22.3,22.3,22.26,22.26,6400.0,22.3,22.3,22.26,22.26,6400.0
2006-08-18 15:00:00,22.26,22.27,22.24,22.26,6800.0,22.26,22.27,22.24,22.26,6800.0
2006-08-18 15:10:00,22.26,22.31,22.26,22.28,13600.0,22.26,22.31,22.26,22.28,13600.0
2006-08-18 15:20:00,22.28,22.29,22.25,22.26,14800.0,22.28,22.29,22.25,22.26,14800.0
2006-08-18 15:30:00,22.26,22.35,22.26,22.33,12400.0,22.26,22.35,22.26,22.33,12400.0
2006-08-18 15:40:00,22.35,22.41,22.35,22.37,20800.0,22.35,22.41,22.35,22.37,20800.0
2006-08-18 15:50:00,22.37,22.39,22.36,22.39,20000.0,22.37,22.39,22.36,22.39,20000.0
2006-08-21 09:30:00,22.24,22.25,22.23,22.25,15200.0,22.24,22.25,22.23,22.25,15200.0
2006-08-21 09:40:00,22.29,22.33,22.29,22.33,2000.0,22.29,22.33,22.29,22.33,2000.0
2006-08-21 09:50:00,22.35,22.35,22.2,22.2,12000.0,22.35,22.35,22.2,22.2,12000.0
2006-08-21 10:00:00,22.18,22.18,22.18,22.18,5600.0,22.18,22.18,22.18,22.18,5600.0
2006-08-21 10:10:00,22.18,22.24,22.18,22.18,12400.0,22.18,22.24,22.18,22.18,12400.0
2006-08-21 10:20:00,22.24,22.25,22.24,22.25,2800.0,22.24,22.25,22.24,22.25,2800.0
2006-08-21 10:30:00,22.26,22.27,22.2,22.2,19600.0,22.26,22.27,22.2,22.2,19600.0
2006-08-21 10:40:00,22.2,22.21,22.18,22.18,10800.0,22.2,22.21,22.18,22.18,10800.0
2006-08-21 10:50:00,22.17,22.2,22.16,22.17,17200.0,22.17,22.2,22.16,22.17,17200.0
2006-08-21 11:00:00,22.18,22.19,22.17,22.18,1600.0,22.18,22.19,22.17,22.18,1600.0
2006-08-21 11:10:00,22.17,22.19,22.17,22.18,2000.0,22.17,22.19,22.17,22.18,2000.0
2006-08-21 11:20:00,22.2,22.23,22.2,22.23,6000.0,22.2,22.23,22.2,22.23,6000.0
2006-08-21 11:30:00,22.22,22.25,22.22,22.22,12400.0,22.22,22.25,22.22,22.22,12400.0
2006-08-21 11:40:00,22.23,22.23,22.17,22.17,9200.0,22.23,22.23,22.17,22.17,9200.0
2006-08-21 11:50:00,22.16,22.18,22.16,22.17,3600.0,22.16,22.18,22.16,22.17,3600.0
2006-08-21 12:00:00,22.17,22.22,22.17,22.22,3200.0,22.17,22.22,22.17,22.22,3200.0
2006-08-21 12:10:00,22.23,22.23,22.23,22.23,400.0,22.23,22.23,22.23,22.23,400.0
2006-08-21 12:20:00,22.24,22.24,22.22,22.23,1200.0,22.24,22.24,22.22,22.23,1200.0
2006-08-21 12:30:00,22.22,22.25,22.22,22.25,1200.0,22.22,22.25,22.22,22.25,1200.0
2006-08-21 12:40:00,22.23,22.25,22.23,22.25,3600.0,22.23,22.25,22.23,22.25,3600.0
2006-08-21 12:50:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-08-21 13:00:00,22.25,22.25,22.24,22.25,4400.0,22.25,22.25,22.24,22.25,4400.0
2006-08-21 13:10:00,22.25,22.25,22.22,22.24,18400.0,22.25,22.25,22.22,22.24,18400.0
2006-08-21 13:20:00,22.23,22.24,22.22,22.24,22000.0,22.23,22.24,22.22,22.24,22000.0
2006-08-21 13:30:00,22.22,22.22,22.19,22.2,6000.0,22.22,22.22,22.19,22.2,6000.0
2006-08-21 13:40:00,22.2,22.24,22.2,22.24,2400.0,22.2,22.24,22.2,22.24,2400.0
2006-08-21 13:50:00,22.23,22.25,22.23,22.24,3600.0,22.23,22.25,22.23,22.24,3600.0
2006-08-21 14:00:00,22.25,22.25,22.23,22.23,7600.0,22.25,22.25,22.23,22.23,7600.0
2006-08-21 14:10:00,22.23,22.23,22.23,22.23,800.0,22.23,22.23,22.23,22.23,800.0
2006-08-21 14:20:00,22.24,22.24,22.22,22.22,800.0,22.24,22.24,22.22,22.22,800.0
2006-08-21 14:30:00,22.25,22.25,22.22,22.24,5600.0,22.25,22.25,22.22,22.24,5600.0
2006-08-21 14:40:00,22.22,22.3,22.21,22.23,28000.0,22.22,22.3,22.21,22.23,28000.0
2006-08-21 14:50:00,22.25,22.27,22.23,22.27,3600.0,22.25,22.27,22.23,22.27,3600.0
2006-08-21 15:00:00,22.27,22.27,22.23,22.23,11200.0,22.27,22.27,22.23,22.23,11200.0
2006-08-21 15:10:00,22.23,22.25,22.22,22.25,11600.0,22.23,22.25,22.22,22.25,11600.0
2006-08-21 15:20:00,22.25,22.27,22.25,22.25,26800.0,22.25,22.27,22.25,22.25,26800.0
2006-08-21 15:30:00,22.25,22.27,22.25,22.25,13600.0,22.25,22.27,22.25,22.25,13600.0
2006-08-21 15:40:00,22.25,22.27,22.24,22.25,49200.0,22.25,22.27,22.24,22.25,49200.0
2006-08-21 15:50:00,22.25,22.25,22.24,22.24,27200.0,22.25,22.25,22.24,22.24,27200.0
2006-08-22 09:30:00,22.25,22.25,22.17,22.24,5600.0,22.25,22.25,22.17,22.24,5600.0
2006-08-22 09:40:00,22.27,22.27,22.25,22.25,4000.0,22.27,22.27,22.25,22.25,4000.0
2006-08-22 09:50:00,22.22,22.24,22.21,22.23,4400.0,22.22,22.24,22.21,22.23,4400.0
2006-08-22 10:00:00,22.23,22.23,22.21,22.22,8000.0,22.23,22.23,22.21,22.22,8000.0
2006-08-22 10:10:00,22.22,22.23,22.21,22.21,2000.0,22.22,22.23,22.21,22.21,2000.0
2006-08-22 10:20:00,22.23,22.31,22.23,22.26,12800.0,22.23,22.31,22.23,22.26,12800.0
2006-08-22 10:30:00,22.25,22.25,22.22,22.24,4000.0,22.25,22.25,22.22,22.24,4000.0
2006-08-22 10:40:00,22.25,22.26,22.24,22.25,8000.0,22.25,22.26,22.24,22.25,8000.0
2006-08-22 10:50:00,22.24,22.24,22.22,22.22,2400.0,22.24,22.24,22.22,22.22,2400.0
2006-08-22 11:00:00,22.24,22.26,22.23,22.25,20800.0,22.24,22.26,22.23,22.25,20800.0
2006-08-22 11:10:00,22.25,22.39,22.25,22.29,22000.0,22.25,22.39,22.25,22.29,22000.0
2006-08-22 11:20:00,22.3,22.34,22.3,22.32,8000.0,22.3,22.34,22.3,22.32,8000.0
2006-08-22 11:30:00,22.31,22.31,22.24,22.25,18400.0,22.31,22.31,22.24,22.25,18400.0
2006-08-22 11:40:00,22.25,22.26,22.22,22.24,6000.0,22.25,22.26,22.22,22.24,6000.0
2006-08-22 11:50:00,22.25,22.25,22.25,22.25,800.0,22.25,22.25,22.25,22.25,800.0
2006-08-22 12:00:00,22.24,22.24,22.24,22.24,800.0,22.24,22.24,22.24,22.24,800.0
2006-08-22 12:10:00,22.27,22.28,22.25,22.27,8400.0,22.27,22.28,22.25,22.27,8400.0
2006-08-22 12:20:00,22.25,22.25,22.23,22.24,3600.0,22.25,22.25,22.23,22.24,3600.0
2006-08-22 12:30:00,22.24,22.27,22.24,22.27,3600.0,22.24,22.27,22.24,22.27,3600.0
2006-08-22 12:40:00,22.25,22.27,22.25,22.27,5200.0,22.25,22.27,22.25,22.27,5200.0
2006-08-22 12:50:00,22.27,22.27,22.24,22.24,3200.0,22.27,22.27,22.24,22.24,3200.0
2006-08-22 13:00:00,22.23,22.25,22.22,22.23,8000.0,22.23,22.25,22.22,22.23,8000.0
2006-08-22 13:10:00,22.25,22.25,22.24,22.24,5600.0,22.25,22.25,22.24,22.24,5600.0
2006-08-22 13:20:00,22.25,22.25,22.22,22.24,12800.0,22.25,22.25,22.22,22.24,12800.0
2006-08-22 13:30:00,22.24,22.25,22.2,22.22,10800.0,22.24,22.25,22.2,22.22,10800.0
2006-08-22 13:40:00,22.21,22.23,22.21,22.22,3200.0,22.21,22.23,22.21,22.22,3200.0
2006-08-22 13:50:00,22.23,22.25,22.23,22.25,5200.0,22.23,22.25,22.23,22.25,5200.0
2006-08-22 14:00:00,22.25,22.25,22.22,22.23,2800.0,22.25,22.25,22.22,22.23,2800.0
2006-08-22 14:10:00,22.21,22.25,22.21,22.24,6800.0,22.21,22.25,22.21,22.24,6800.0
2006-08-22 14:20:00,22.24,22.25,22.22,22.25,4800.0,22.24,22.25,22.22,22.25,4800.0
2006-08-22 14:30:00,22.25,22.25,22.24,22.25,12000.0,22.25,22.25,22.24,22.25,12000.0
2006-08-22 14:40:00,22.25,22.28,22.25,22.25,8800.0,22.25,22.28,22.25,22.25,8800.0
2006-08-22 14:50:00,22.24,22.25,22.23,22.25,7600.0,22.24,22.25,22.23,22.25,7600.0
2006-08-22 15:00:00,22.25,22.4,22.25,22.27,55200.0,22.25,22.4,22.25,22.27,55200.0
2006-08-22 15:10:00,22.25,22.27,22.22,22.25,18800.0,22.25,22.27,22.22,22.25,18800.0
2006-08-22 15:20:00,22.25,22.31,22.25,22.28,14400.0,22.25,22.31,22.25,22.28,14400.0
2006-08-22 15:30:00,22.28,22.29,22.26,22.28,16400.0,22.28,22.29,22.26,22.28,16400.0
2006-08-22 15:40:00,22.29,22.31,22.24,22.24,23600.0,22.29,22.31,22.24,22.24,23600.0
2006-08-22 15:50:00,22.24,22.31,22.24,22.31,17600.0,22.24,22.31,22.24,22.31,17600.0
2006-08-23 09:30:00,22.44,22.44,22.39,22.4,14800.0,22.44,22.44,22.39,22.4,14800.0
2006-08-23 09:40:00,22.4,22.41,22.14,22.16,28400.0,22.4,22.41,22.14,22.16,28400.0
2006-08-23 09:50:00,22.18,22.23,22.1,22.13,28800.0,22.18,22.23,22.1,22.13,28800.0
2006-08-23 10:00:00,22.11,22.12,22.06,22.06,14400.0,22.11,22.12,22.06,22.06,14400.0
2006-08-23 10:10:00,22.0,22.0,21.9,21.93,18000.0,22.0,22.0,21.9,21.93,18000.0
2006-08-23 10:20:00,22.0,22.13,22.0,22.11,7600.0,22.0,22.13,22.0,22.11,7600.0
2006-08-23 10:30:00,22.11,22.13,22.04,22.12,5600.0,22.11,22.13,22.04,22.12,5600.0
2006-08-23 10:40:00,22.16,22.18,22.13,22.15,3200.0,22.16,22.18,22.13,22.15,3200.0
2006-08-23 10:50:00,22.18,22.19,22.02,22.04,14400.0,22.18,22.19,22.02,22.04,14400.0
2006-08-23 11:00:00,22.04,22.04,21.92,21.92,7600.0,22.04,22.04,21.92,21.92,7600.0
2006-08-23 11:10:00,21.92,21.97,21.89,21.93,8800.0,21.92,21.97,21.89,21.93,8800.0
2006-08-23 11:20:00,21.92,21.95,21.92,21.93,16800.0,21.92,21.95,21.92,21.93,16800.0
2006-08-23 11:30:00,21.96,21.97,21.94,21.94,8800.0,21.96,21.97,21.94,21.94,8800.0
2006-08-23 11:40:00,21.96,21.96,21.88,21.9,34800.0,21.96,21.96,21.88,21.9,34800.0
2006-08-23 11:50:00,21.89,21.92,21.88,21.89,7200.0,21.89,21.92,21.88,21.89,7200.0
2006-08-23 12:00:00,21.89,21.94,21.86,21.93,10000.0,21.89,21.94,21.86,21.93,10000.0
2006-08-23 12:10:00,21.93,22.0,21.93,22.0,12000.0,21.93,22.0,21.93,22.0,12000.0
2006-08-23 12:20:00,22.0,22.0,21.97,21.98,10800.0,22.0,22.0,21.97,21.98,10800.0
2006-08-23 12:30:00,21.98,22.04,21.98,22.03,7600.0,21.98,22.04,21.98,22.03,7600.0
2006-08-23 12:40:00,22.03,22.03,21.89,21.89,50400.0,22.03,22.03,21.89,21.89,50400.0
2006-08-23 12:50:00,21.92,21.99,21.91,21.99,11200.0,21.92,21.99,21.91,21.99,11200.0
2006-08-23 13:00:00,21.97,22.01,21.93,22.0,14800.0,21.97,22.01,21.93,22.0,14800.0
2006-08-23 13:10:00,22.0,22.06,21.99,21.99,8400.0,22.0,22.06,21.99,21.99,8400.0
2006-08-23 13:20:00,21.98,21.99,21.95,21.95,2400.0,21.98,21.99,21.95,21.95,2400.0
2006-08-23 13:30:00,21.94,21.99,21.9,21.95,16800.0,21.94,21.99,21.9,21.95,16800.0
2006-08-23 13:40:00,21.95,21.95,21.92,21.92,2800.0,21.95,21.95,21.92,21.92,2800.0
2006-08-23 13:50:00,21.93,21.97,21.93,21.95,2000.0,21.93,21.97,21.93,21.95,2000.0
2006-08-23 14:00:00,21.94,21.97,21.94,21.97,2400.0,21.94,21.97,21.94,21.97,2400.0
2006-08-23 14:10:00,21.99,22.02,21.99,22.02,800.0,21.99,22.02,21.99,22.02,800.0
2006-08-23 14:20:00,21.99,22.01,21.92,21.92,3200.0,21.99,22.01,21.92,21.92,3200.0
2006-08-23 14:30:00,21.92,22.03,21.92,22.0,7200.0,21.92,22.03,21.92,22.0,7200.0
2006-08-23 14:40:00,21.96,21.98,21.92,21.92,2400.0,21.96,21.98,21.92,21.92,2400.0
2006-08-23 14:50:00,21.95,22.0,21.95,21.98,1200.0,21.95,22.0,21.95,21.98,1200.0
2006-08-23 15:00:00,21.96,22.01,21.95,22.01,4000.0,21.96,22.01,21.95,22.01,4000.0
2006-08-23 15:10:00,22.0,22.0,21.95,22.0,6000.0,22.0,22.0,21.95,22.0,6000.0
2006-08-23 15:20:00,22.01,22.05,22.0,22.0,14000.0,22.01,22.05,22.0,22.0,14000.0
2006-08-23 15:30:00,22.03,22.05,22.0,22.01,24400.0,22.03,22.05,22.0,22.01,24400.0
2006-08-23 15:40:00,22.02,22.13,22.02,22.1,39200.0,22.02,22.13,22.02,22.1,39200.0
2006-08-23 15:50:00,22.14,22.24,22.1,22.24,31600.0,22.14,22.24,22.1,22.24,31600.0
2006-08-24 09:30:00,22.22,22.24,22.1,22.19,10800.0,22.22,22.24,22.1,22.19,10800.0
2006-08-24 09:40:00,22.14,22.14,22.08,22.11,6800.0,22.14,22.14,22.08,22.11,6800.0
2006-08-24 09:50:00,22.14,22.17,22.1,22.17,7600.0,22.14,22.17,22.1,22.17,7600.0
2006-08-24 10:00:00,22.15,22.18,22.11,22.18,6800.0,22.15,22.18,22.11,22.18,6800.0
2006-08-24 10:10:00,22.16,22.22,22.15,22.17,22800.0,22.16,22.22,22.15,22.17,22800.0
2006-08-24 10:20:00,22.15,22.15,22.09,22.09,16400.0,22.15,22.15,22.09,22.09,16400.0
2006-08-24 10:30:00,22.08,22.08,22.01,22.03,8400.0,22.08,22.08,22.01,22.03,8400.0
2006-08-24 10:40:00,22.01,22.08,22.0,22.01,14400.0,22.01,22.08,22.0,22.01,14400.0
2006-08-24 10:50:00,21.99,22.05,21.98,21.99,7200.0,21.99,22.05,21.98,21.99,7200.0
2006-08-24 11:00:00,21.98,22.02,21.95,22.01,9600.0,21.98,22.02,21.95,22.01,9600.0
2006-08-24 11:10:00,22.02,22.05,21.93,21.93,6400.0,22.02,22.05,21.93,21.93,6400.0
2006-08-24 11:20:00,21.92,21.99,21.91,21.99,5600.0,21.92,21.99,21.91,21.99,5600.0
2006-08-24 11:30:00,22.03,22.07,22.03,22.07,2800.0,22.03,22.07,22.03,22.07,2800.0
2006-08-24 11:40:00,22.08,22.1,22.0,22.02,13600.0,22.08,22.1,22.0,22.02,13600.0
2006-08-24 11:50:00,22.05,22.08,22.04,22.06,2400.0,22.05,22.08,22.04,22.06,2400.0
2006-08-24 12:00:00,22.09,22.1,22.07,22.07,12800.0,22.09,22.1,22.07,22.07,12800.0
2006-08-24 12:10:00,22.06,22.06,22.05,22.06,5200.0,22.06,22.06,22.05,22.06,5200.0
2006-08-24 12:20:00,22.07,22.07,22.05,22.06,8800.0,22.07,22.07,22.05,22.06,8800.0
2006-08-24 12:30:00,22.05,22.05,22.04,22.04,2400.0,22.05,22.05,22.04,22.04,2400.0
2006-08-24 12:40:00,22.04,22.07,22.04,22.07,3200.0,22.04,22.07,22.04,22.07,3200.0
2006-08-24 12:50:00,22.07,22.07,22.05,22.05,7200.0,22.07,22.07,22.05,22.05,7200.0
2006-08-24 13:00:00,22.07,22.07,22.06,22.06,5200.0,22.07,22.07,22.06,22.06,5200.0
2006-08-24 13:10:00,22.06,22.08,22.06,22.07,5600.0,22.06,22.08,22.06,22.07,5600.0
2006-08-24 13:20:00,22.08,22.1,22.08,22.09,3600.0,22.08,22.1,22.08,22.09,3600.0
2006-08-24 13:30:00,22.07,22.08,22.05,22.08,7200.0,22.07,22.08,22.05,22.08,7200.0
2006-08-24 13:40:00,22.06,22.08,22.06,22.07,7600.0,22.06,22.08,22.06,22.07,7600.0
2006-08-24 13:50:00,22.07,22.08,22.06,22.08,17600.0,22.07,22.08,22.06,22.08,17600.0
2006-08-24 14:00:00,22.1,22.1,22.08,22.09,11600.0,22.1,22.1,22.08,22.09,11600.0
2006-08-24 14:10:00,22.09,22.1,22.08,22.09,25200.0,22.09,22.1,22.08,22.09,25200.0
2006-08-24 14:20:00,22.09,22.1,22.08,22.08,79600.0,22.09,22.1,22.08,22.08,79600.0
2006-08-24 14:30:00,22.1,22.12,22.09,22.12,18400.0,22.1,22.12,22.09,22.12,18400.0
2006-08-24 14:40:00,22.11,22.14,22.1,22.12,4400.0,22.11,22.14,22.1,22.12,4400.0
2006-08-24 14:50:00,22.13,22.15,22.12,22.15,6800.0,22.13,22.15,22.12,22.15,6800.0
2006-08-24 15:00:00,22.15,22.18,22.15,22.18,11600.0,22.15,22.18,22.15,22.18,11600.0
2006-08-24 15:10:00,22.18,22.18,22.11,22.12,22400.0,22.18,22.18,22.11,22.12,22400.0
2006-08-24 15:20:00,22.12,22.16,22.12,22.16,15200.0,22.12,22.16,22.12,22.16,15200.0
2006-08-24 15:30:00,22.16,22.21,22.16,22.21,10400.0,22.16,22.21,22.16,22.21,10400.0
2006-08-24 15:40:00,22.21,22.23,22.15,22.15,24000.0,22.21,22.23,22.15,22.15,24000.0
2006-08-24 15:50:00,22.17,22.18,22.12,22.18,20000.0,22.17,22.18,22.12,22.18,20000.0
2006-08-25 09:30:00,22.22,22.23,22.13,22.22,6400.0,22.22,22.23,22.13,22.22,6400.0
2006-08-25 09:40:00,22.23,22.31,22.23,22.26,20800.0,22.23,22.31,22.23,22.26,20800.0
2006-08-25 09:50:00,22.25,22.43,22.25,22.34,14400.0,22.25,22.43,22.25,22.34,14400.0
2006-08-25 10:00:00,22.32,22.36,22.31,22.34,337200.0,22.32,22.36,22.31,22.34,337200.0
2006-08-25 10:10:00,22.32,22.36,22.3,22.32,67600.0,22.32,22.36,22.3,22.32,67600.0
2006-08-25 10:20:00,22.32,22.34,22.28,22.28,46400.0,22.32,22.34,22.28,22.28,46400.0
2006-08-25 10:30:00,22.34,22.34,22.28,22.28,47600.0,22.34,22.34,22.28,22.28,47600.0
2006-08-25 10:40:00,22.28,22.31,22.23,22.25,36000.0,22.28,22.31,22.23,22.25,36000.0
2006-08-25 10:50:00,22.27,22.3,22.27,22.3,265600.0,22.27,22.3,22.27,22.3,265600.0
2006-08-25 11:00:00,22.31,22.38,22.29,22.35,16800.0,22.31,22.38,22.29,22.35,16800.0
2006-08-25 11:10:00,22.34,22.39,22.3,22.3,20800.0,22.34,22.39,22.3,22.3,20800.0
2006-08-25 11:20:00,22.32,22.34,22.31,22.31,14000.0,22.32,22.34,22.31,22.31,14000.0
2006-08-25 11:30:00,22.31,22.32,22.28,22.32,8000.0,22.31,22.32,22.28,22.32,8000.0
2006-08-25 11:40:00,22.31,22.37,22.31,22.37,4800.0,22.31,22.37,22.31,22.37,4800.0
2006-08-25 11:50:00,22.35,22.4,22.34,22.37,18400.0,22.35,22.4,22.34,22.37,18400.0
2006-08-25 12:00:00,22.39,22.39,22.36,22.37,10400.0,22.39,22.39,22.36,22.37,10400.0
2006-08-25 12:10:00,22.36,22.38,22.34,22.38,3600.0,22.36,22.38,22.34,22.38,3600.0
2006-08-25 12:20:00,22.36,22.41,22.36,22.4,7200.0,22.36,22.41,22.36,22.4,7200.0
2006-08-25 12:30:00,22.39,22.52,22.39,22.46,46800.0,22.39,22.52,22.39,22.46,46800.0
2006-08-25 12:40:00,22.47,22.47,22.43,22.44,8400.0,22.47,22.47,22.43,22.44,8400.0
2006-08-25 12:50:00,22.45,22.46,22.4,22.4,5200.0,22.45,22.46,22.4,22.4,5200.0
2006-08-25 13:00:00,22.4,22.44,22.4,22.44,2000.0,22.4,22.44,22.4,22.44,2000.0
2006-08-25 13:10:00,22.45,22.46,22.43,22.43,4800.0,22.45,22.46,22.43,22.43,4800.0
2006-08-25 13:20:00,22.47,22.48,22.44,22.47,6000.0,22.47,22.48,22.44,22.47,6000.0
2006-08-25 13:30:00,22.47,22.48,22.43,22.43,4400.0,22.47,22.48,22.43,22.43,4400.0
2006-08-25 13:40:00,22.42,22.43,22.42,22.42,8400.0,22.42,22.43,22.42,22.42,8400.0
2006-08-25 13:50:00,22.43,22.43,22.42,22.42,3200.0,22.43,22.43,22.42,22.42,3200.0
2006-08-25 14:00:00,22.42,22.42,22.4,22.41,8400.0,22.42,22.42,22.4,22.41,8400.0
2006-08-25 14:10:00,22.41,22.41,22.4,22.4,9200.0,22.41,22.41,22.4,22.4,9200.0
2006-08-25 14:20:00,22.41,22.41,22.39,22.39,183600.0,22.41,22.41,22.39,22.39,183600.0
2006-08-25 14:30:00,22.39,22.41,22.38,22.41,10400.0,22.39,22.41,22.38,22.41,10400.0
2006-08-25 14:40:00,22.41,22.41,22.35,22.35,18000.0,22.41,22.41,22.35,22.35,18000.0
2006-08-25 14:50:00,22.36,22.36,22.35,22.36,27200.0,22.36,22.36,22.35,22.36,27200.0
2006-08-25 15:00:00,22.36,22.36,22.35,22.36,6400.0,22.36,22.36,22.35,22.36,6400.0
2006-08-25 15:10:00,22.37,22.4,22.37,22.4,8000.0,22.37,22.4,22.37,22.4,8000.0
2006-08-25 15:20:00,22.4,22.43,22.4,22.41,28800.0,22.4,22.43,22.4,22.41,28800.0
2006-08-25 15:30:00,22.41,22.43,22.38,22.38,16000.0,22.41,22.43,22.38,22.38,16000.0
2006-08-25 15:40:00,22.4,22.4,22.36,22.4,15200.0,22.4,22.4,22.36,22.4,15200.0
2006-08-25 15:50:00,22.41,22.44,22.41,22.42,68800.0,22.41,22.44,22.41,22.42,68800.0
2006-08-28 09:30:00,22.33,22.61,22.33,22.61,38800.0,22.33,22.61,22.33,22.61,38800.0
2006-08-28 09:40:00,22.58,22.68,22.58,22.66,58800.0,22.58,22.68,22.58,22.66,58800.0
2006-08-28 09:50:00,22.66,22.68,22.62,22.63,32800.0,22.66,22.68,22.62,22.63,32800.0
2006-08-28 10:00:00,22.64,22.64,22.56,22.62,14800.0,22.64,22.64,22.56,22.62,14800.0
2006-08-28 10:10:00,22.62,22.62,22.5,22.58,48400.0,22.62,22.62,22.5,22.58,48400.0
2006-08-28 10:20:00,22.59,22.59,22.54,22.57,14000.0,22.59,22.59,22.54,22.57,14000.0
2006-08-28 10:30:00,22.57,22.6,22.56,22.56,19200.0,22.57,22.6,22.56,22.56,19200.0
2006-08-28 10:40:00,22.56,22.64,22.56,22.62,17600.0,22.56,22.64,22.56,22.62,17600.0
2006-08-28 10:50:00,22.61,22.63,22.59,22.62,6000.0,22.61,22.63,22.59,22.62,6000.0
2006-08-28 11:00:00,22.62,22.63,22.61,22.61,14000.0,22.62,22.63,22.61,22.61,14000.0
2006-08-28 11:10:00,22.62,22.62,22.49,22.6,65200.0,22.62,22.62,22.49,22.6,65200.0
2006-08-28 11:20:00,22.6,22.6,22.58,22.59,8000.0,22.6,22.6,22.58,22.59,8000.0
2006-08-28 11:30:00,22.59,22.6,22.58,22.6,13600.0,22.59,22.6,22.58,22.6,13600.0
2006-08-28 11:40:00,22.6,22.6,22.53,22.56,9200.0,22.6,22.6,22.53,22.56,9200.0
2006-08-28 11:50:00,22.58,22.69,22.58,22.69,32000.0,22.58,22.69,22.58,22.69,32000.0
2006-08-28 12:00:00,22.69,22.69,22.63,22.64,12400.0,22.69,22.69,22.63,22.64,12400.0
2006-08-28 12:10:00,22.65,22.67,22.65,22.67,9200.0,22.65,22.67,22.65,22.67,9200.0
2006-08-28 12:20:00,22.68,22.7,22.67,22.7,17200.0,22.68,22.7,22.67,22.7,17200.0
2006-08-28 12:30:00,22.71,22.72,22.7,22.71,5600.0,22.71,22.72,22.7,22.71,5600.0
2006-08-28 12:40:00,22.71,22.72,22.67,22.72,10000.0,22.71,22.72,22.67,22.72,10000.0
2006-08-28 12:50:00,22.72,22.73,22.68,22.68,13200.0,22.72,22.73,22.68,22.68,13200.0
2006-08-28 13:00:00,22.69,22.71,22.69,22.71,2400.0,22.69,22.71,22.69,22.71,2400.0
2006-08-28 13:10:00,22.71,22.73,22.71,22.73,2000.0,22.71,22.73,22.71,22.73,2000.0
2006-08-28 13:20:00,22.72,22.73,22.7,22.73,7600.0,22.72,22.73,22.7,22.73,7600.0
2006-08-28 13:30:00,22.75,22.82,22.7,22.81,114400.0,22.75,22.82,22.7,22.81,114400.0
2006-08-28 13:40:00,22.78,22.8,22.74,22.75,31200.0,22.78,22.8,22.74,22.75,31200.0
2006-08-28 13:50:00,22.75,22.79,22.75,22.77,12000.0,22.75,22.79,22.75,22.77,12000.0
2006-08-28 14:00:00,22.77,22.84,22.77,22.8,34800.0,22.77,22.84,22.77,22.8,34800.0
2006-08-28 14:10:00,22.8,22.85,22.8,22.84,12000.0,22.8,22.85,22.8,22.84,12000.0
2006-08-28 14:20:00,22.84,22.85,22.82,22.83,9600.0,22.84,22.85,22.82,22.83,9600.0
2006-08-28 14:30:00,22.83,22.83,22.74,22.79,26400.0,22.83,22.83,22.74,22.79,26400.0
2006-08-28 14:40:00,22.8,22.82,22.79,22.82,6000.0,22.8,22.82,22.79,22.82,6000.0
2006-08-28 14:50:00,22.82,22.86,22.82,22.82,24400.0,22.82,22.86,22.82,22.82,24400.0
2006-08-28 15:00:00,22.84,22.88,22.83,22.86,32400.0,22.84,22.88,22.83,22.86,32400.0
2006-08-28 15:10:00,22.86,22.88,22.86,22.86,15200.0,22.86,22.88,22.86,22.86,15200.0
2006-08-28 15:20:00,22.86,22.9,22.86,22.88,29600.0,22.86,22.9,22.86,22.88,29600.0
2006-08-28 15:30:00,22.88,22.91,22.83,22.85,49600.0,22.88,22.91,22.83,22.85,49600.0
2006-08-28 15:40:00,22.85,22.91,22.85,22.9,43600.0,22.85,22.91,22.85,22.9,43600.0
2006-08-28 15:50:00,22.91,22.96,22.91,22.94,92000.0,22.91,22.96,22.91,22.94,92000.0
2006-08-29 09:30:00,22.94,22.94,22.84,22.85,13200.0,22.94,22.94,22.84,22.85,13200.0
2006-08-29 09:40:00,22.88,22.91,22.88,22.89,10000.0,22.88,22.91,22.88,22.89,10000.0
2006-08-29 09:50:00,22.9,23.1,22.9,23.05,124400.0,22.9,23.1,22.9,23.05,124400.0
2006-08-29 10:00:00,23.05,23.06,22.96,23.04,38400.0,23.05,23.06,22.96,23.04,38400.0
2006-08-29 10:10:00,23.02,23.04,22.99,23.0,28000.0,23.02,23.04,22.99,23.0,28000.0
2006-08-29 10:20:00,23.02,23.02,22.92,22.95,20400.0,23.02,23.02,22.92,22.95,20400.0
2006-08-29 10:30:00,22.95,22.95,22.91,22.91,18000.0,22.95,22.95,22.91,22.91,18000.0
2006-08-29 10:40:00,22.91,22.92,22.84,22.89,32400.0,22.91,22.92,22.84,22.89,32400.0
2006-08-29 10:50:00,22.89,22.93,22.88,22.92,28000.0,22.89,22.93,22.88,22.92,28000.0
2006-08-29 11:00:00,22.93,22.98,22.93,22.97,15600.0,22.93,22.98,22.93,22.97,15600.0
2006-08-29 11:10:00,22.95,22.96,22.91,22.94,8800.0,22.95,22.96,22.91,22.94,8800.0
2006-08-29 11:20:00,22.95,23.01,22.93,22.99,13200.0,22.95,23.01,22.93,22.99,13200.0
2006-08-29 11:30:00,22.97,22.99,22.95,22.99,15200.0,22.97,22.99,22.95,22.99,15200.0
2006-08-29 11:40:00,23.0,23.06,23.0,23.03,14400.0,23.0,23.06,23.0,23.03,14400.0
2006-08-29 11:50:00,23.03,23.06,23.01,23.05,29600.0,23.03,23.06,23.01,23.05,29600.0
2006-08-29 12:00:00,23.05,23.05,22.97,22.97,7200.0,23.05,23.05,22.97,22.97,7200.0
2006-08-29 12:10:00,22.96,22.97,22.92,22.95,14000.0,22.96,22.97,22.92,22.95,14000.0
2006-08-29 12:20:00,22.94,22.98,22.94,22.98,6800.0,22.94,22.98,22.94,22.98,6800.0
2006-08-29 12:30:00,22.98,23.0,22.98,23.0,16000.0,22.98,23.0,22.98,23.0,16000.0
2006-08-29 12:40:00,22.99,23.0,22.99,22.99,1200.0,22.99,23.0,22.99,22.99,1200.0
2006-08-29 12:50:00,22.98,22.99,22.98,22.99,2800.0,22.98,22.99,22.98,22.99,2800.0
2006-08-29 13:00:00,22.98,22.99,22.95,22.98,6800.0,22.98,22.99,22.95,22.98,6800.0
2006-08-29 13:10:00,22.98,22.99,22.98,22.99,9200.0,22.98,22.99,22.98,22.99,9200.0
2006-08-29 13:20:00,22.99,22.99,22.96,22.98,21600.0,22.99,22.99,22.96,22.98,21600.0
2006-08-29 13:30:00,22.97,22.98,22.97,22.97,12800.0,22.97,22.98,22.97,22.97,12800.0
2006-08-29 13:40:00,22.98,23.03,22.97,23.02,37600.0,22.98,23.03,22.97,23.02,37600.0
2006-08-29 13:50:00,23.02,23.02,23.0,23.0,8400.0,23.02,23.02,23.0,23.0,8400.0
2006-08-29 14:00:00,23.0,23.02,23.0,23.01,17600.0,23.0,23.02,23.0,23.01,17600.0
2006-08-29 14:10:00,23.01,23.1,23.0,23.06,55600.0,23.01,23.1,23.0,23.06,55600.0
2006-08-29 14:20:00,23.06,23.06,22.96,23.01,21200.0,23.06,23.06,22.96,23.01,21200.0
2006-08-29 14:30:00,23.02,23.02,22.99,23.0,13600.0,23.02,23.02,22.99,23.0,13600.0
2006-08-29 14:40:00,23.02,23.02,23.01,23.02,7600.0,23.02,23.02,23.01,23.02,7600.0
2006-08-29 14:50:00,23.02,23.02,22.97,22.97,8800.0,23.02,23.02,22.97,22.97,8800.0
2006-08-29 15:00:00,22.97,23.03,22.91,23.0,41600.0,22.97,23.03,22.91,23.0,41600.0
2006-08-29 15:10:00,23.0,23.05,23.0,23.05,18800.0,23.0,23.05,23.0,23.05,18800.0
2006-08-29 15:20:00,23.05,23.07,23.05,23.05,15200.0,23.05,23.07,23.05,23.05,15200.0
2006-08-29 15:30:00,23.05,23.05,22.96,22.96,51200.0,23.05,23.05,22.96,22.96,51200.0
2006-08-29 15:40:00,22.97,22.97,22.89,22.93,74800.0,22.97,22.97,22.89,22.93,74800.0
2006-08-29 15:50:00,22.93,22.96,22.84,22.84,287600.0,22.93,22.96,22.84,22.84,287600.0
2006-08-30 09:30:00,22.82,22.89,22.7,22.75,26000.0,22.82,22.89,22.7,22.75,26000.0
2006-08-30 09:40:00,22.75,22.81,22.75,22.81,10000.0,22.75,22.81,22.75,22.81,10000.0
2006-08-30 09:50:00,22.82,22.97,22.82,22.95,11200.0,22.82,22.97,22.82,22.95,11200.0
2006-08-30 10:00:00,22.95,22.98,22.93,22.95,10000.0,22.95,22.98,22.93,22.95,10000.0
2006-08-30 10:10:00,22.95,22.95,22.91,22.91,8000.0,22.95,22.95,22.91,22.91,8000.0
2006-08-30 10:20:00,22.92,22.95,22.91,22.91,14000.0,22.92,22.95,22.91,22.91,14000.0
2006-08-30 10:30:00,22.93,22.93,22.92,22.93,7200.0,22.93,22.93,22.92,22.93,7200.0
2006-08-30 10:40:00,22.95,23.0,22.95,22.98,8000.0,22.95,23.0,22.95,22.98,8000.0
2006-08-30 10:50:00,22.98,23.0,22.98,22.99,12800.0,22.98,23.0,22.98,22.99,12800.0
2006-08-30 11:00:00,22.99,22.99,22.98,22.98,6800.0,22.99,22.99,22.98,22.98,6800.0
2006-08-30 11:10:00,22.98,22.99,22.98,22.99,4800.0,22.98,22.99,22.98,22.99,4800.0
2006-08-30 11:20:00,22.99,23.09,22.99,23.04,11200.0,22.99,23.09,22.99,23.04,11200.0
2006-08-30 11:30:00,23.06,23.06,22.95,22.95,5200.0,23.06,23.06,22.95,22.95,5200.0
2006-08-30 11:40:00,22.95,23.0,22.93,23.0,4000.0,22.95,23.0,22.93,23.0,4000.0
2006-08-30 11:50:00,23.0,23.0,22.99,23.0,2800.0,23.0,23.0,22.99,23.0,2800.0
2006-08-30 12:00:00,22.99,22.99,22.95,22.97,4400.0,22.99,22.99,22.95,22.97,4400.0
2006-08-30 12:10:00,22.97,22.98,22.95,22.97,4400.0,22.97,22.98,22.95,22.97,4400.0
2006-08-30 12:20:00,22.97,22.98,22.96,22.98,2800.0,22.97,22.98,22.96,22.98,2800.0
2006-08-30 12:30:00,22.98,22.98,22.93,22.96,11200.0,22.98,22.98,22.93,22.96,11200.0
2006-08-30 12:40:00,22.98,22.98,22.97,22.98,10000.0,22.98,22.98,22.97,22.98,10000.0
2006-08-30 12:50:00,22.98,23.0,22.98,23.0,2800.0,22.98,23.0,22.98,23.0,2800.0
2006-08-30 13:00:00,23.03,23.03,23.02,23.02,2800.0,23.03,23.03,23.02,23.02,2800.0
2006-08-30 13:10:00,23.03,23.03,23.01,23.02,3600.0,23.03,23.03,23.01,23.02,3600.0
2006-08-30 13:20:00,23.02,23.05,23.01,23.05,2400.0,23.02,23.05,23.01,23.05,2400.0
2006-08-30 13:30:00,23.07,23.11,23.07,23.09,15200.0,23.07,23.11,23.07,23.09,15200.0
2006-08-30 13:40:00,23.09,23.09,22.98,23.02,13200.0,23.09,23.09,22.98,23.02,13200.0
2006-08-30 13:50:00,23.01,23.02,22.95,22.96,18000.0,23.01,23.02,22.95,22.96,18000.0
2006-08-30 14:00:00,22.96,22.96,22.92,22.92,11200.0,22.96,22.96,22.92,22.92,11200.0
2006-08-30 14:10:00,22.92,22.95,22.91,22.95,10400.0,22.92,22.95,22.91,22.95,10400.0
2006-08-30 14:20:00,22.95,22.95,22.93,22.94,8000.0,22.95,22.95,22.93,22.94,8000.0
2006-08-30 14:30:00,22.94,22.94,22.85,22.86,8800.0,22.94,22.94,22.85,22.86,8800.0
2006-08-30 14:40:00,22.86,22.9,22.81,22.81,35600.0,22.86,22.9,22.81,22.81,35600.0
2006-08-30 14:50:00,22.8,22.84,22.77,22.78,38000.0,22.8,22.84,22.77,22.78,38000.0
2006-08-30 15:00:00,22.78,22.88,22.78,22.88,7200.0,22.78,22.88,22.78,22.88,7200.0
2006-08-30 15:10:00,22.9,22.92,22.82,22.86,25600.0,22.9,22.92,22.82,22.86,25600.0
2006-08-30 15:20:00,22.86,22.91,22.86,22.9,14400.0,22.86,22.91,22.86,22.9,14400.0
2006-08-30 15:30:00,22.91,22.91,22.88,22.88,8800.0,22.91,22.91,22.88,22.88,8800.0
2006-08-30 15:40:00,22.88,22.91,22.86,22.91,22800.0,22.88,22.91,22.86,22.91,22800.0
2006-08-30 15:50:00,22.9,22.91,22.89,22.91,56800.0,22.9,22.91,22.89,22.91,56800.0
2006-08-31 09:30:00,22.73,22.92,22.7,22.85,15600.0,22.73,22.92,22.7,22.85,15600.0
2006-08-31 09:40:00,22.95,23.1,22.95,23.08,11600.0,22.95,23.1,22.95,23.08,11600.0
2006-08-31 09:50:00,23.03,23.05,23.01,23.03,4800.0,23.03,23.05,23.01,23.03,4800.0
2006-08-31 10:00:00,23.0,23.07,23.0,23.0,8400.0,23.0,23.07,23.0,23.0,8400.0
2006-08-31 10:10:00,23.0,23.02,22.9,23.0,45200.0,23.0,23.02,22.9,23.0,45200.0
2006-08-31 10:20:00,23.02,23.03,23.01,23.02,11200.0,23.02,23.03,23.01,23.02,11200.0
2006-08-31 10:30:00,23.01,23.02,22.98,23.02,31600.0,23.01,23.02,22.98,23.02,31600.0
2006-08-31 10:40:00,23.02,23.02,23.0,23.02,3600.0,23.02,23.02,23.0,23.02,3600.0
2006-08-31 10:50:00,23.02,23.02,23.0,23.0,5200.0,23.02,23.02,23.0,23.0,5200.0
2006-08-31 11:00:00,23.0,23.01,23.0,23.01,3200.0,23.0,23.01,23.0,23.01,3200.0
2006-08-31 11:10:00,23.0,23.0,23.0,23.0,22800.0,23.0,23.0,23.0,23.0,22800.0
2006-08-31 11:20:00,23.0,23.07,23.0,23.01,34000.0,23.0,23.07,23.0,23.01,34000.0
2006-08-31 11:30:00,23.0,23.01,22.99,23.0,3600.0,23.0,23.01,22.99,23.0,3600.0
2006-08-31 11:40:00,22.99,22.99,22.99,22.99,5600.0,22.99,22.99,22.99,22.99,5600.0
2006-08-31 11:50:00,22.98,22.98,22.98,22.98,4000.0,22.98,22.98,22.98,22.98,4000.0
2006-08-31 12:00:00,22.98,22.99,22.96,22.96,9600.0,22.98,22.99,22.96,22.96,9600.0
2006-08-31 12:10:00,22.96,22.96,22.96,22.96,400.0,22.96,22.96,22.96,22.96,400.0
2006-08-31 12:20:00,22.96,22.96,22.93,22.93,13600.0,22.96,22.96,22.93,22.93,13600.0
2006-08-31 12:30:00,22.93,22.93,22.93,22.93,6800.0,22.93,22.93,22.93,22.93,6800.0
2006-08-31 12:40:00,22.94,22.94,22.9,22.9,16800.0,22.94,22.94,22.9,22.9,16800.0
2006-08-31 12:50:00,22.92,22.94,22.9,22.92,6000.0,22.92,22.94,22.9,22.92,6000.0
2006-08-31 13:00:00,22.93,22.97,22.92,22.97,10800.0,22.93,22.97,22.92,22.97,10800.0
2006-08-31 13:10:00,22.94,22.97,22.94,22.97,1600.0,22.94,22.97,22.94,22.97,1600.0
2006-08-31 13:20:00,22.96,22.96,22.96,22.96,800.0,22.96,22.96,22.96,22.96,800.0
2006-08-31 13:30:00,22.95,22.97,22.95,22.97,20800.0,22.95,22.97,22.95,22.97,20800.0
2006-08-31 13:40:00,22.97,22.99,22.97,22.98,4400.0,22.97,22.99,22.97,22.98,4400.0
2006-08-31 13:50:00,23.0,23.0,22.98,22.98,14400.0,23.0,23.0,22.98,22.98,14400.0
2006-08-31 14:00:00,22.98,22.98,22.97,22.98,4800.0,22.98,22.98,22.97,22.98,4800.0
2006-08-31 14:10:00,22.99,23.0,22.99,23.0,5600.0,22.99,23.0,22.99,23.0,5600.0
2006-08-31 14:20:00,23.01,23.03,23.0,23.01,4800.0,23.01,23.03,23.0,23.01,4800.0
2006-08-31 14:30:00,23.01,23.01,23.01,23.01,2000.0,23.01,23.01,23.01,23.01,2000.0
2006-08-31 14:40:00,23.01,23.04,23.01,23.04,22000.0,23.01,23.04,23.01,23.04,22000.0
2006-08-31 14:50:00,23.04,23.04,23.04,23.04,400.0,23.04,23.04,23.04,23.04,400.0
2006-08-31 15:00:00,23.04,23.04,23.02,23.03,7600.0,23.04,23.04,23.02,23.03,7600.0
2006-08-31 15:10:00,23.03,23.03,23.02,23.03,8400.0,23.03,23.03,23.02,23.03,8400.0
2006-08-31 15:20:00,23.03,23.05,23.03,23.03,21600.0,23.03,23.05,23.03,23.03,21600.0
2006-08-31 15:30:00,23.04,23.04,22.99,22.99,20800.0,23.04,23.04,22.99,22.99,20800.0
2006-08-31 15:40:00,22.99,23.0,22.97,22.97,16000.0,22.99,23.0,22.97,22.97,16000.0
2006-08-31 15:50:00,22.97,23.03,22.95,23.02,40800.0,22.97,23.03,22.95,23.02,40800.0
2006-09-01 09:30:00,23.11,23.25,23.11,23.16,63600.0,23.11,23.25,23.11,23.16,63600.0
2006-09-01 09:40:00,23.2,23.23,23.12,23.21,32000.0,23.2,23.23,23.12,23.21,32000.0
2006-09-01 09:50:00,23.19,23.37,23.17,23.29,70800.0,23.19,23.37,23.17,23.29,70800.0
2006-09-01 10:00:00,23.27,23.36,23.24,23.34,28800.0,23.27,23.36,23.24,23.34,28800.0
2006-09-01 10:10:00,23.33,23.34,23.19,23.23,37600.0,23.33,23.34,23.19,23.23,37600.0
2006-09-01 10:20:00,23.23,23.28,23.23,23.25,10000.0,23.23,23.28,23.23,23.25,10000.0
2006-09-01 10:30:00,23.26,23.28,23.05,23.07,66400.0,23.26,23.28,23.05,23.07,66400.0
2006-09-01 10:40:00,23.07,23.07,22.92,23.03,40000.0,23.07,23.07,22.92,23.03,40000.0
2006-09-01 10:50:00,23.03,23.06,23.0,23.0,12400.0,23.03,23.06,23.0,23.0,12400.0
2006-09-01 11:00:00,23.02,23.05,23.02,23.04,17200.0,23.02,23.05,23.02,23.04,17200.0
2006-09-01 11:10:00,23.04,23.04,22.98,23.0,9600.0,23.04,23.04,22.98,23.0,9600.0
2006-09-01 11:20:00,22.99,23.04,22.99,23.03,5600.0,22.99,23.04,22.99,23.03,5600.0
2006-09-01 11:30:00,23.04,23.11,23.03,23.11,7200.0,23.04,23.11,23.03,23.11,7200.0
2006-09-01 11:40:00,23.1,23.15,23.08,23.15,10000.0,23.1,23.15,23.08,23.15,10000.0
2006-09-01 11:50:00,23.15,23.15,23.15,23.15,4000.0,23.15,23.15,23.15,23.15,4000.0
2006-09-01 12:00:00,23.17,23.22,23.17,23.2,5200.0,23.17,23.22,23.17,23.2,5200.0
2006-09-01 12:10:00,23.21,23.21,23.06,23.11,12800.0,23.21,23.21,23.06,23.11,12800.0
2006-09-01 12:20:00,23.11,23.15,23.11,23.15,8000.0,23.11,23.15,23.11,23.15,8000.0
2006-09-01 12:30:00,23.15,23.2,23.15,23.2,4800.0,23.15,23.2,23.15,23.2,4800.0
2006-09-01 12:40:00,23.18,23.18,23.14,23.14,9600.0,23.18,23.18,23.14,23.14,9600.0
2006-09-01 12:50:00,23.16,23.16,23.16,23.16,800.0,23.16,23.16,23.16,23.16,800.0
2006-09-01 13:00:00,23.14,23.16,23.09,23.12,12400.0,23.14,23.16,23.09,23.12,12400.0
2006-09-01 13:10:00,23.17,23.2,23.17,23.18,5600.0,23.17,23.2,23.17,23.18,5600.0
2006-09-01 13:20:00,23.18,23.18,23.15,23.16,11200.0,23.18,23.18,23.15,23.16,11200.0
2006-09-01 13:30:00,23.15,23.23,23.14,23.23,33600.0,23.15,23.23,23.14,23.23,33600.0
2006-09-01 13:40:00,23.23,23.25,23.23,23.25,22000.0,23.23,23.25,23.23,23.25,22000.0
2006-09-01 13:50:00,23.24,23.25,23.18,23.18,11600.0,23.24,23.25,23.18,23.18,11600.0
2006-09-01 14:00:00,23.18,23.21,23.12,23.12,15200.0,23.18,23.21,23.12,23.12,15200.0
2006-09-01 14:10:00,23.14,23.16,23.09,23.11,17600.0,23.14,23.16,23.09,23.11,17600.0
2006-09-01 14:20:00,23.1,23.13,23.06,23.1,9600.0,23.1,23.13,23.06,23.1,9600.0
2006-09-01 14:30:00,23.08,23.09,23.02,23.05,14800.0,23.08,23.09,23.02,23.05,14800.0
2006-09-01 14:40:00,23.03,23.05,23.0,23.02,12000.0,23.03,23.05,23.0,23.02,12000.0
2006-09-01 14:50:00,23.04,23.08,23.03,23.08,8400.0,23.04,23.08,23.03,23.08,8400.0
2006-09-01 15:00:00,23.08,23.09,23.07,23.07,1600.0,23.08,23.09,23.07,23.07,1600.0
2006-09-01 15:10:00,23.07,23.13,23.06,23.13,12000.0,23.07,23.13,23.06,23.13,12000.0
2006-09-01 15:20:00,23.12,23.13,23.12,23.13,6400.0,23.12,23.13,23.12,23.13,6400.0
2006-09-01 15:30:00,23.12,23.12,23.06,23.08,7600.0,23.12,23.12,23.06,23.08,7600.0
2006-09-01 15:40:00,23.05,23.1,23.05,23.09,18000.0,23.05,23.1,23.05,23.09,18000.0
2006-09-01 15:50:00,23.09,23.12,23.09,23.1,16000.0,23.09,23.12,23.09,23.1,16000.0
2006-09-05 09:30:00,23.18,23.28,23.11,23.15,33200.0,23.18,23.28,23.11,23.15,33200.0
2006-09-05 09:40:00,23.12,23.21,23.1,23.1,28800.0,23.12,23.21,23.1,23.1,28800.0
2006-09-05 09:50:00,23.11,23.24,23.11,23.19,13200.0,23.11,23.24,23.11,23.19,13200.0
2006-09-05 10:00:00,23.23,23.26,23.23,23.25,12000.0,23.23,23.26,23.23,23.25,12000.0
2006-09-05 10:10:00,23.25,23.26,23.22,23.25,10800.0,23.25,23.26,23.22,23.25,10800.0
2006-09-05 10:20:00,23.25,23.26,23.25,23.26,6000.0,23.25,23.26,23.25,23.26,6000.0
2006-09-05 10:30:00,23.26,23.26,23.24,23.26,10400.0,23.26,23.26,23.24,23.26,10400.0
2006-09-05 10:40:00,23.25,23.33,23.24,23.32,25200.0,23.25,23.33,23.24,23.32,25200.0
2006-09-05 10:50:00,23.3,23.34,23.29,23.3,21200.0,23.3,23.34,23.29,23.3,21200.0
2006-09-05 11:00:00,23.29,23.29,23.25,23.28,6000.0,23.29,23.29,23.25,23.28,6000.0
2006-09-05 11:10:00,23.27,23.32,23.27,23.29,17200.0,23.27,23.32,23.27,23.29,17200.0
2006-09-05 11:20:00,23.29,23.34,23.29,23.34,6800.0,23.29,23.34,23.29,23.34,6800.0
2006-09-05 11:30:00,23.35,23.36,23.34,23.34,10000.0,23.35,23.36,23.34,23.34,10000.0
2006-09-05 11:40:00,23.35,23.35,23.32,23.35,6400.0,23.35,23.35,23.32,23.35,6400.0
2006-09-05 11:50:00,23.33,23.35,23.31,23.33,8800.0,23.33,23.35,23.31,23.33,8800.0
2006-09-05 12:00:00,23.33,23.36,23.33,23.36,10400.0,23.33,23.36,23.33,23.36,10400.0
2006-09-05 12:10:00,23.36,23.36,23.32,23.33,9200.0,23.36,23.36,23.32,23.33,9200.0
2006-09-05 12:20:00,23.34,23.36,23.34,23.35,10000.0,23.34,23.36,23.34,23.35,10000.0
2006-09-05 12:30:00,23.36,23.37,23.14,23.37,38800.0,23.36,23.37,23.14,23.37,38800.0
2006-09-05 12:40:00,23.36,23.37,23.35,23.37,9600.0,23.36,23.37,23.35,23.37,9600.0
2006-09-05 12:50:00,23.37,23.42,23.37,23.39,10000.0,23.37,23.42,23.37,23.39,10000.0
2006-09-05 13:00:00,23.39,23.41,23.39,23.4,8800.0,23.39,23.41,23.39,23.4,8800.0
2006-09-05 13:10:00,23.38,23.45,23.37,23.45,11600.0,23.38,23.45,23.37,23.45,11600.0
2006-09-05 13:20:00,23.44,23.48,23.44,23.48,20000.0,23.44,23.48,23.44,23.48,20000.0
2006-09-05 13:30:00,23.48,23.49,23.44,23.45,12800.0,23.48,23.49,23.44,23.45,12800.0
2006-09-05 13:40:00,23.46,23.46,23.44,23.45,5600.0,23.46,23.46,23.44,23.45,5600.0
2006-09-05 13:50:00,23.44,23.46,23.44,23.45,6000.0,23.44,23.46,23.44,23.45,6000.0
2006-09-05 14:00:00,23.45,23.49,23.43,23.48,27600.0,23.45,23.49,23.43,23.48,27600.0
2006-09-05 14:10:00,23.48,23.49,23.45,23.47,12800.0,23.48,23.49,23.45,23.47,12800.0
2006-09-05 14:20:00,23.48,23.48,23.44,23.47,8400.0,23.48,23.48,23.44,23.47,8400.0
2006-09-05 14:30:00,23.5,23.5,23.46,23.48,12400.0,23.5,23.5,23.46,23.48,12400.0
2006-09-05 14:40:00,23.46,23.49,23.46,23.48,5200.0,23.46,23.49,23.46,23.48,5200.0
2006-09-05 14:50:00,23.47,23.49,23.46,23.48,15600.0,23.47,23.49,23.46,23.48,15600.0
2006-09-05 15:00:00,23.45,23.48,23.35,23.4,55600.0,23.45,23.48,23.35,23.4,55600.0
2006-09-05 15:10:00,23.41,23.47,23.38,23.44,32000.0,23.41,23.47,23.38,23.44,32000.0
2006-09-05 15:20:00,23.45,23.48,23.44,23.47,17600.0,23.45,23.48,23.44,23.47,17600.0
2006-09-05 15:30:00,23.47,23.48,23.44,23.47,24400.0,23.47,23.48,23.44,23.47,24400.0
2006-09-05 15:40:00,23.46,23.49,23.45,23.49,25600.0,23.46,23.49,23.45,23.49,25600.0
2006-09-05 15:50:00,23.49,23.49,23.39,23.41,29600.0,23.49,23.49,23.39,23.41,29600.0
2006-09-06 09:30:00,23.36,23.36,23.27,23.27,35200.0,23.36,23.36,23.27,23.27,35200.0
2006-09-06 09:40:00,23.28,23.47,23.28,23.43,42800.0,23.28,23.47,23.28,23.43,42800.0
2006-09-06 09:50:00,23.43,23.44,23.42,23.43,23200.0,23.43,23.44,23.42,23.43,23200.0
2006-09-06 10:00:00,23.42,23.45,23.4,23.43,25200.0,23.42,23.45,23.4,23.43,25200.0
2006-09-06 10:10:00,23.43,23.43,23.37,23.39,3600.0,23.43,23.43,23.37,23.39,3600.0
2006-09-06 10:20:00,23.4,23.41,23.4,23.41,5200.0,23.4,23.41,23.4,23.41,5200.0
2006-09-06 10:30:00,23.4,23.41,23.38,23.39,17200.0,23.4,23.41,23.38,23.39,17200.0
2006-09-06 10:40:00,23.38,23.39,23.36,23.37,22000.0,23.38,23.39,23.36,23.37,22000.0
2006-09-06 10:50:00,23.37,23.43,23.37,23.39,22800.0,23.37,23.43,23.37,23.39,22800.0
2006-09-06 11:00:00,23.38,23.41,23.38,23.4,8400.0,23.38,23.41,23.38,23.4,8400.0
2006-09-06 11:10:00,23.4,23.42,23.38,23.4,7600.0,23.4,23.42,23.38,23.4,7600.0
2006-09-06 11:20:00,23.42,23.46,23.42,23.45,7600.0,23.42,23.46,23.42,23.45,7600.0
2006-09-06 11:30:00,23.45,23.45,23.4,23.4,50800.0,23.45,23.45,23.4,23.4,50800.0
2006-09-06 11:40:00,23.4,23.4,23.36,23.36,9200.0,23.4,23.4,23.36,23.36,9200.0
2006-09-06 11:50:00,23.37,23.42,23.36,23.39,7600.0,23.37,23.42,23.36,23.39,7600.0
2006-09-06 12:00:00,23.39,23.4,23.36,23.36,9200.0,23.39,23.4,23.36,23.36,9200.0
2006-09-06 12:10:00,23.36,23.37,23.36,23.36,15600.0,23.36,23.37,23.36,23.36,15600.0
2006-09-06 12:20:00,23.36,23.4,23.36,23.38,3200.0,23.36,23.4,23.36,23.38,3200.0
2006-09-06 12:30:00,23.39,23.39,23.38,23.39,5600.0,23.39,23.39,23.38,23.39,5600.0
2006-09-06 12:40:00,23.39,23.42,23.39,23.42,2800.0,23.39,23.42,23.39,23.42,2800.0
2006-09-06 12:50:00,23.42,23.42,23.42,23.42,3200.0,23.42,23.42,23.42,23.42,3200.0
2006-09-06 13:00:00,23.43,23.43,23.41,23.42,1600.0,23.43,23.43,23.41,23.42,1600.0
2006-09-06 13:10:00,23.42,23.42,23.41,23.42,2800.0,23.42,23.42,23.41,23.42,2800.0
2006-09-06 13:20:00,23.42,23.42,23.41,23.42,1200.0,23.42,23.42,23.41,23.42,1200.0
2006-09-06 13:30:00,23.42,23.42,23.41,23.42,1200.0,23.42,23.42,23.41,23.42,1200.0
2006-09-06 13:40:00,23.43,23.43,23.41,23.42,9600.0,23.43,23.43,23.41,23.42,9600.0
2006-09-06 13:50:00,23.41,23.43,23.41,23.43,10000.0,23.41,23.43,23.41,23.43,10000.0
2006-09-06 14:00:00,23.43,23.43,23.42,23.42,23200.0,23.43,23.43,23.42,23.42,23200.0
2006-09-06 14:10:00,23.42,23.42,23.39,23.42,24000.0,23.42,23.42,23.39,23.42,24000.0
2006-09-06 14:20:00,23.42,23.43,23.41,23.42,13200.0,23.42,23.43,23.41,23.42,13200.0
2006-09-06 14:30:00,23.42,23.42,23.41,23.42,14400.0,23.42,23.42,23.41,23.42,14400.0
2006-09-06 14:40:00,23.41,23.41,23.38,23.41,18000.0,23.41,23.41,23.38,23.41,18000.0
2006-09-06 14:50:00,23.41,23.41,23.41,23.41,19200.0,23.41,23.41,23.41,23.41,19200.0
2006-09-06 15:00:00,23.41,23.41,23.37,23.38,19200.0,23.41,23.41,23.37,23.38,19200.0
2006-09-06 15:10:00,23.37,23.39,23.37,23.39,12400.0,23.37,23.39,23.37,23.39,12400.0
2006-09-06 15:20:00,23.37,23.38,23.36,23.36,17600.0,23.37,23.38,23.36,23.36,17600.0
2006-09-06 15:30:00,23.36,23.36,23.33,23.35,29200.0,23.36,23.36,23.33,23.35,29200.0
2006-09-06 15:40:00,23.33,23.36,23.3,23.3,36800.0,23.33,23.36,23.3,23.3,36800.0
2006-09-06 15:50:00,23.3,23.33,23.27,23.32,54800.0,23.3,23.33,23.27,23.32,54800.0
2006-09-07 09:30:00,23.26,23.37,23.25,23.25,24800.0,23.26,23.37,23.25,23.25,24800.0
2006-09-07 09:40:00,23.25,23.25,23.13,23.17,6800.0,23.25,23.25,23.13,23.17,6800.0
2006-09-07 09:50:00,23.2,23.26,23.17,23.23,4800.0,23.2,23.26,23.17,23.23,4800.0
2006-09-07 10:00:00,23.19,23.19,23.18,23.19,4400.0,23.19,23.19,23.18,23.19,4400.0
2006-09-07 10:10:00,23.19,23.19,23.16,23.19,11600.0,23.19,23.19,23.16,23.19,11600.0
2006-09-07 10:20:00,23.17,23.17,23.14,23.15,19600.0,23.17,23.17,23.14,23.15,19600.0
2006-09-07 10:30:00,23.15,23.23,23.15,23.23,8800.0,23.15,23.23,23.15,23.23,8800.0
2006-09-07 10:40:00,23.21,23.21,23.2,23.2,800.0,23.21,23.21,23.2,23.2,800.0
2006-09-07 10:50:00,23.18,23.21,23.18,23.2,1600.0,23.18,23.21,23.18,23.2,1600.0
2006-09-07 11:00:00,23.21,23.23,23.21,23.23,3600.0,23.21,23.23,23.21,23.23,3600.0
2006-09-07 11:10:00,23.23,23.27,23.23,23.26,14000.0,23.23,23.27,23.23,23.26,14000.0
2006-09-07 11:20:00,23.25,23.25,23.24,23.24,2800.0,23.25,23.25,23.24,23.24,2800.0
2006-09-07 11:30:00,23.24,23.31,23.24,23.31,8000.0,23.24,23.31,23.24,23.31,8000.0
2006-09-07 11:40:00,23.3,23.31,23.29,23.29,6000.0,23.3,23.31,23.29,23.29,6000.0
2006-09-07 11:50:00,23.29,23.31,23.29,23.31,13200.0,23.29,23.31,23.29,23.31,13200.0
2006-09-07 12:00:00,23.3,23.4,23.29,23.4,20400.0,23.3,23.4,23.29,23.4,20400.0
2006-09-07 12:10:00,23.36,23.36,23.32,23.32,4800.0,23.36,23.36,23.32,23.32,4800.0
2006-09-07 12:20:00,23.31,23.31,23.3,23.3,800.0,23.31,23.31,23.3,23.3,800.0
2006-09-07 12:30:00,23.29,23.37,23.25,23.25,12000.0,23.29,23.37,23.25,23.25,12000.0
2006-09-07 12:40:00,23.25,23.25,23.22,23.23,5600.0,23.25,23.25,23.22,23.23,5600.0
2006-09-07 12:50:00,23.25,23.25,23.25,23.25,1200.0,23.25,23.25,23.25,23.25,1200.0
2006-09-07 13:00:00,23.25,23.25,23.25,23.25,2400.0,23.25,23.25,23.25,23.25,2400.0
2006-09-07 13:10:00,23.24,23.28,23.24,23.28,1600.0,23.24,23.28,23.24,23.28,1600.0
2006-09-07 13:20:00,23.27,23.28,23.27,23.27,4000.0,23.27,23.28,23.27,23.27,4000.0
2006-09-07 13:30:00,23.26,23.31,23.25,23.31,5200.0,23.26,23.31,23.25,23.31,5200.0
2006-09-07 13:40:00,23.36,23.37,23.36,23.37,4400.0,23.36,23.37,23.36,23.37,4400.0
2006-09-07 13:50:00,23.37,23.37,23.3,23.3,10400.0,23.37,23.37,23.3,23.3,10400.0
2006-09-07 14:00:00,23.26,23.3,23.26,23.3,9600.0,23.26,23.3,23.26,23.3,9600.0
2006-09-07 14:10:00,23.31,23.31,23.3,23.31,10000.0,23.31,23.31,23.3,23.31,10000.0
2006-09-07 14:20:00,23.33,23.33,23.3,23.31,13600.0,23.33,23.33,23.3,23.31,13600.0
2006-09-07 14:30:00,23.31,23.35,23.3,23.35,17600.0,23.31,23.35,23.3,23.35,17600.0
2006-09-07 14:40:00,23.32,23.32,23.29,23.32,13600.0,23.32,23.32,23.29,23.32,13600.0
2006-09-07 14:50:00,23.32,23.36,23.31,23.34,5200.0,23.32,23.36,23.31,23.34,5200.0
2006-09-07 15:00:00,23.33,23.35,23.29,23.29,14400.0,23.33,23.35,23.29,23.29,14400.0
2006-09-07 15:10:00,23.3,23.32,23.26,23.28,22800.0,23.3,23.32,23.26,23.28,22800.0
2006-09-07 15:20:00,23.28,23.28,23.27,23.27,13200.0,23.28,23.28,23.27,23.27,13200.0
2006-09-07 15:30:00,23.27,23.27,23.25,23.25,121600.0,23.27,23.27,23.25,23.25,121600.0
2006-09-07 15:40:00,23.25,23.25,23.25,23.25,20800.0,23.25,23.25,23.25,23.25,20800.0
2006-09-07 15:50:00,23.25,23.29,23.25,23.29,33200.0,23.25,23.29,23.25,23.29,33200.0
2006-09-08 09:30:00,23.2,23.44,23.2,23.4,20000.0,23.2,23.44,23.2,23.4,20000.0
2006-09-08 09:40:00,23.36,23.37,23.36,23.37,800.0,23.36,23.37,23.36,23.37,800.0
2006-09-08 09:50:00,23.36,23.36,23.33,23.36,1600.0,23.36,23.36,23.33,23.36,1600.0
2006-09-08 10:00:00,23.33,23.4,23.33,23.4,3600.0,23.33,23.4,23.33,23.4,3600.0
2006-09-08 10:10:00,23.4,23.41,23.39,23.41,4800.0,23.4,23.41,23.39,23.41,4800.0
2006-09-08 10:20:00,23.41,23.43,23.38,23.43,10800.0,23.41,23.43,23.38,23.43,10800.0
2006-09-08 10:30:00,23.41,23.43,23.41,23.42,2800.0,23.41,23.43,23.41,23.42,2800.0
2006-09-08 10:40:00,23.43,23.43,23.42,23.43,7200.0,23.43,23.43,23.42,23.43,7200.0
2006-09-08 10:50:00,23.43,23.43,23.43,23.43,4800.0,23.43,23.43,23.43,23.43,4800.0
2006-09-08 11:00:00,23.45,23.45,23.43,23.45,7200.0,23.45,23.45,23.43,23.45,7200.0
2006-09-08 11:10:00,23.45,23.45,23.38,23.42,10400.0,23.45,23.45,23.38,23.42,10400.0
2006-09-08 11:20:00,23.41,23.41,23.38,23.38,10000.0,23.41,23.41,23.38,23.38,10000.0
2006-09-08 11:30:00,23.38,23.42,23.36,23.38,29600.0,23.38,23.42,23.36,23.38,29600.0
2006-09-08 11:40:00,23.38,23.38,23.35,23.37,4800.0,23.38,23.38,23.35,23.37,4800.0
2006-09-08 11:50:00,23.37,23.37,23.35,23.36,6000.0,23.37,23.37,23.35,23.36,6000.0
2006-09-08 12:00:00,23.36,23.38,23.36,23.38,2400.0,23.36,23.38,23.36,23.38,2400.0
2006-09-08 12:10:00,23.38,23.38,23.36,23.36,4800.0,23.38,23.38,23.36,23.36,4800.0
2006-09-08 12:20:00,23.37,23.39,23.37,23.39,7200.0,23.37,23.39,23.37,23.39,7200.0
2006-09-08 12:30:00,23.4,23.43,23.4,23.41,12400.0,23.4,23.43,23.4,23.41,12400.0
2006-09-08 12:40:00,23.39,23.39,23.39,23.39,2000.0,23.39,23.39,23.39,23.39,2000.0
2006-09-08 12:50:00,23.39,23.4,23.39,23.4,800.0,23.39,23.4,23.39,23.4,800.0
2006-09-08 13:00:00,23.4,23.43,23.4,23.42,19600.0,23.4,23.43,23.4,23.42,19600.0
2006-09-08 13:10:00,23.42,23.45,23.41,23.42,6000.0,23.42,23.45,23.41,23.42,6000.0
2006-09-08 13:20:00,23.42,23.44,23.42,23.44,2800.0,23.42,23.44,23.42,23.44,2800.0
2006-09-08 13:30:00,23.44,23.44,23.4,23.41,5600.0,23.44,23.44,23.4,23.41,5600.0
2006-09-08 13:40:00,23.42,23.43,23.39,23.41,12400.0,23.42,23.43,23.39,23.41,12400.0
2006-09-08 13:50:00,23.4,23.43,23.4,23.43,10000.0,23.4,23.43,23.4,23.43,10000.0
2006-09-08 14:00:00,23.42,23.43,23.41,23.42,8000.0,23.42,23.43,23.41,23.42,8000.0
2006-09-08 14:10:00,23.43,23.43,23.39,23.39,27600.0,23.43,23.43,23.39,23.39,27600.0
2006-09-08 14:20:00,23.4,23.42,23.39,23.42,6000.0,23.4,23.42,23.39,23.42,6000.0
2006-09-08 14:30:00,23.41,23.41,23.4,23.4,3200.0,23.41,23.41,23.4,23.4,3200.0
2006-09-08 14:40:00,23.4,23.41,23.4,23.41,6400.0,23.4,23.41,23.4,23.41,6400.0
2006-09-08 14:50:00,23.4,23.41,23.4,23.41,8800.0,23.4,23.41,23.4,23.41,8800.0
2006-09-08 15:00:00,23.4,23.4,23.38,23.38,10400.0,23.4,23.4,23.38,23.38,10400.0
2006-09-08 15:10:00,23.39,23.39,23.37,23.38,2400.0,23.39,23.39,23.37,23.38,2400.0
2006-09-08 15:20:00,23.38,23.39,23.38,23.38,11600.0,23.38,23.39,23.38,23.38,11600.0
2006-09-08 15:30:00,23.38,23.39,23.36,23.38,18400.0,23.38,23.39,23.36,23.38,18400.0
2006-09-08 15:40:00,23.38,23.4,23.38,23.4,18400.0,23.38,23.4,23.38,23.4,18400.0
2006-09-08 15:50:00,23.4,23.42,23.4,23.42,12400.0,23.4,23.42,23.4,23.42,12400.0
2006-09-11 09:30:00,23.28,23.45,23.28,23.43,20400.0,23.28,23.45,23.28,23.43,20400.0
2006-09-11 09:40:00,23.43,23.48,23.43,23.48,3200.0,23.43,23.48,23.43,23.48,3200.0
2006-09-11 09:50:00,23.47,23.53,23.43,23.43,22400.0,23.47,23.53,23.43,23.43,22400.0
2006-09-11 10:00:00,23.46,23.5,23.45,23.5,6000.0,23.46,23.5,23.45,23.5,6000.0
2006-09-11 10:10:00,23.5,23.55,23.49,23.49,13200.0,23.5,23.55,23.49,23.49,13200.0
2006-09-11 10:20:00,23.5,23.54,23.47,23.48,12800.0,23.5,23.54,23.47,23.48,12800.0
2006-09-11 10:30:00,23.45,23.49,23.45,23.47,12400.0,23.45,23.49,23.45,23.47,12400.0
2006-09-11 10:40:00,23.47,23.49,23.41,23.46,12400.0,23.47,23.49,23.41,23.46,12400.0
2006-09-11 10:50:00,23.45,23.49,23.45,23.49,3600.0,23.45,23.49,23.45,23.49,3600.0
2006-09-11 11:00:00,23.5,23.5,23.38,23.38,30400.0,23.5,23.5,23.38,23.38,30400.0
2006-09-11 11:10:00,23.39,23.46,23.39,23.46,8400.0,23.39,23.46,23.39,23.46,8400.0
2006-09-11 11:20:00,23.45,23.5,23.45,23.5,8400.0,23.45,23.5,23.45,23.5,8400.0
2006-09-11 11:30:00,23.5,23.5,23.48,23.49,14000.0,23.5,23.5,23.48,23.49,14000.0
2006-09-11 11:40:00,23.5,23.5,23.49,23.49,4000.0,23.5,23.5,23.49,23.49,4000.0
2006-09-11 11:50:00,23.49,23.5,23.49,23.5,6000.0,23.49,23.5,23.49,23.5,6000.0
2006-09-11 12:00:00,23.49,23.53,23.49,23.53,12000.0,23.49,23.53,23.49,23.53,12000.0
2006-09-11 12:10:00,23.54,23.56,23.53,23.56,10400.0,23.54,23.56,23.53,23.56,10400.0
2006-09-11 12:20:00,23.57,23.57,23.51,23.51,10000.0,23.57,23.57,23.51,23.51,10000.0
2006-09-11 12:30:00,23.53,23.54,23.53,23.54,2000.0,23.53,23.54,23.53,23.54,2000.0
2006-09-11 12:40:00,23.54,23.54,23.48,23.5,7600.0,23.54,23.54,23.48,23.5,7600.0
2006-09-11 12:50:00,23.5,23.5,23.49,23.5,35200.0,23.5,23.5,23.49,23.5,35200.0
2006-09-11 13:00:00,23.5,23.54,23.5,23.54,8800.0,23.5,23.54,23.5,23.54,8800.0
2006-09-11 13:10:00,23.55,23.55,23.54,23.54,3600.0,23.55,23.55,23.54,23.54,3600.0
2006-09-11 13:20:00,23.55,23.62,23.55,23.62,8000.0,23.55,23.62,23.55,23.62,8000.0
2006-09-11 13:30:00,23.61,23.62,23.53,23.53,21600.0,23.61,23.62,23.53,23.53,21600.0
2006-09-11 13:40:00,23.55,23.56,23.54,23.56,5600.0,23.55,23.56,23.54,23.56,5600.0
2006-09-11 13:50:00,23.57,23.6,23.57,23.58,4000.0,23.57,23.6,23.57,23.58,4000.0
2006-09-11 14:00:00,23.59,23.6,23.59,23.59,2800.0,23.59,23.6,23.59,23.59,2800.0
2006-09-11 14:10:00,23.6,23.6,23.58,23.58,5600.0,23.6,23.6,23.58,23.58,5600.0
2006-09-11 14:20:00,23.58,23.58,23.47,23.48,13200.0,23.58,23.58,23.47,23.48,13200.0
2006-09-11 14:30:00,23.48,23.53,23.48,23.53,10000.0,23.48,23.53,23.48,23.53,10000.0
2006-09-11 14:40:00,23.52,23.55,23.52,23.54,7200.0,23.52,23.55,23.52,23.54,7200.0
2006-09-11 14:50:00,23.54,23.6,23.54,23.57,8800.0,23.54,23.6,23.54,23.57,8800.0
2006-09-11 15:00:00,23.58,23.6,23.52,23.54,14400.0,23.58,23.6,23.52,23.54,14400.0
2006-09-11 15:10:00,23.52,23.55,23.52,23.55,5200.0,23.52,23.55,23.52,23.55,5200.0
2006-09-11 15:20:00,23.56,23.61,23.56,23.61,10400.0,23.56,23.61,23.56,23.61,10400.0
2006-09-11 15:30:00,23.55,23.59,23.53,23.55,18400.0,23.55,23.59,23.53,23.55,18400.0
2006-09-11 15:40:00,23.54,23.58,23.54,23.57,26400.0,23.54,23.58,23.54,23.57,26400.0
2006-09-11 15:50:00,23.56,23.61,23.55,23.57,27200.0,23.56,23.61,23.55,23.57,27200.0
2006-09-12 09:30:00,23.64,23.75,23.6,23.69,39600.0,23.64,23.75,23.6,23.69,39600.0
2006-09-12 09:40:00,23.7,23.73,23.7,23.71,56800.0,23.7,23.73,23.7,23.71,56800.0
2006-09-12 09:50:00,23.71,23.71,23.53,23.56,32400.0,23.71,23.71,23.53,23.56,32400.0
2006-09-12 10:00:00,23.54,23.65,23.54,23.58,11600.0,23.54,23.65,23.54,23.58,11600.0
2006-09-12 10:10:00,23.59,23.59,23.55,23.56,4800.0,23.59,23.59,23.55,23.56,4800.0
2006-09-12 10:20:00,23.54,23.59,23.54,23.56,2000.0,23.54,23.59,23.54,23.56,2000.0
2006-09-12 10:30:00,23.55,23.55,23.53,23.53,4800.0,23.55,23.55,23.53,23.53,4800.0
2006-09-12 10:40:00,23.53,23.56,23.53,23.56,2400.0,23.53,23.56,23.53,23.56,2400.0
2006-09-12 10:50:00,23.53,23.57,23.53,23.57,11200.0,23.53,23.57,23.53,23.57,11200.0
2006-09-12 11:00:00,23.57,23.58,23.56,23.57,5600.0,23.57,23.58,23.56,23.57,5600.0
2006-09-12 11:10:00,23.58,23.58,23.53,23.55,13600.0,23.58,23.58,23.53,23.55,13600.0
2006-09-12 11:20:00,23.55,23.56,23.54,23.54,6800.0,23.55,23.56,23.54,23.54,6800.0
2006-09-12 11:30:00,23.54,23.57,23.54,23.56,87200.0,23.54,23.57,23.54,23.56,87200.0
2006-09-12 11:40:00,23.56,23.58,23.55,23.55,12400.0,23.56,23.58,23.55,23.55,12400.0
2006-09-12 11:50:00,23.56,23.56,23.55,23.55,4800.0,23.56,23.56,23.55,23.55,4800.0
2006-09-12 12:00:00,23.55,23.56,23.53,23.53,3200.0,23.55,23.56,23.53,23.53,3200.0
2006-09-12 12:10:00,23.54,23.57,23.54,23.57,4000.0,23.54,23.57,23.54,23.57,4000.0
2006-09-12 12:20:00,23.56,23.56,23.55,23.55,1600.0,23.56,23.56,23.55,23.55,1600.0
2006-09-12 12:30:00,23.55,23.55,23.55,23.55,1200.0,23.55,23.55,23.55,23.55,1200.0
2006-09-12 12:40:00,23.55,23.55,23.55,23.55,1600.0,23.55,23.55,23.55,23.55,1600.0
2006-09-12 12:50:00,23.55,23.56,23.55,23.56,3600.0,23.55,23.56,23.55,23.56,3600.0
2006-09-12 13:00:00,23.55,23.56,23.55,23.56,3200.0,23.55,23.56,23.55,23.56,3200.0
2006-09-12 13:10:00,23.55,23.56,23.55,23.55,2800.0,23.55,23.56,23.55,23.55,2800.0
2006-09-12 13:20:00,23.55,23.55,23.55,23.55,800.0,23.55,23.55,23.55,23.55,800.0
2006-09-12 13:30:00,23.57,23.58,23.57,23.57,4400.0,23.57,23.58,23.57,23.57,4400.0
2006-09-12 13:40:00,23.57,23.6,23.57,23.6,17200.0,23.57,23.6,23.57,23.6,17200.0
2006-09-12 13:50:00,23.6,23.61,23.59,23.6,6000.0,23.6,23.61,23.59,23.6,6000.0
2006-09-12 14:00:00,23.6,23.6,23.59,23.59,3600.0,23.6,23.6,23.59,23.59,3600.0
2006-09-12 14:10:00,23.6,23.6,23.59,23.59,3600.0,23.6,23.6,23.59,23.59,3600.0
2006-09-12 14:20:00,23.59,23.59,23.59,23.59,800.0,23.59,23.59,23.59,23.59,800.0
2006-09-12 14:30:00,23.6,23.63,23.6,23.61,14800.0,23.6,23.63,23.6,23.61,14800.0
2006-09-12 14:40:00,23.61,23.61,23.6,23.61,2000.0,23.61,23.61,23.6,23.61,2000.0
2006-09-12 14:50:00,23.61,23.62,23.58,23.59,5600.0,23.61,23.62,23.58,23.59,5600.0
2006-09-12 15:00:00,23.59,23.6,23.58,23.59,6000.0,23.59,23.6,23.58,23.59,6000.0
2006-09-12 15:10:00,23.58,23.61,23.58,23.61,5200.0,23.58,23.61,23.58,23.61,5200.0
2006-09-12 15:20:00,23.61,23.62,23.61,23.61,10000.0,23.61,23.62,23.61,23.61,10000.0
2006-09-12 15:30:00,23.61,23.64,23.61,23.61,14800.0,23.61,23.64,23.61,23.61,14800.0
2006-09-12 15:40:00,23.61,23.63,23.58,23.58,21200.0,23.61,23.63,23.58,23.58,21200.0
2006-09-12 15:50:00,23.59,23.59,23.59,23.59,20400.0,23.59,23.59,23.59,23.59,20400.0
2006-09-13 09:30:00,23.52,23.53,23.45,23.46,14400.0,23.52,23.53,23.45,23.46,14400.0
2006-09-13 09:40:00,23.54,23.6,23.54,23.58,209200.0,23.54,23.6,23.54,23.58,209200.0
2006-09-13 09:50:00,23.61,23.62,23.61,23.62,7200.0,23.61,23.62,23.61,23.62,7200.0
2006-09-13 10:00:00,23.62,23.62,23.6,23.62,19600.0,23.62,23.62,23.6,23.62,19600.0
2006-09-13 10:10:00,23.62,23.62,23.59,23.61,90000.0,23.62,23.62,23.59,23.61,90000.0
2006-09-13 10:20:00,23.6,23.6,23.58,23.6,9600.0,23.6,23.6,23.58,23.6,9600.0
2006-09-13 10:30:00,23.6,23.6,23.5,23.56,16000.0,23.6,23.6,23.5,23.56,16000.0
2006-09-13 10:40:00,23.56,23.58,23.56,23.56,12800.0,23.56,23.58,23.56,23.56,12800.0
2006-09-13 10:50:00,23.56,23.57,23.53,23.55,16000.0,23.56,23.57,23.53,23.55,16000.0
2006-09-13 11:00:00,23.58,23.6,23.58,23.59,24000.0,23.58,23.6,23.58,23.59,24000.0
2006-09-13 11:10:00,23.59,23.59,23.58,23.59,23200.0,23.59,23.59,23.58,23.59,23200.0
2006-09-13 11:20:00,23.59,23.59,23.59,23.59,6400.0,23.59,23.59,23.59,23.59,6400.0
2006-09-13 11:30:00,23.59,23.59,23.58,23.59,5600.0,23.59,23.59,23.58,23.59,5600.0
2006-09-13 11:40:00,23.59,23.59,23.56,23.59,10800.0,23.59,23.59,23.56,23.59,10800.0
2006-09-13 11:50:00,23.59,23.6,23.59,23.6,16800.0,23.59,23.6,23.59,23.6,16800.0
2006-09-13 12:00:00,23.6,23.6,23.59,23.59,7600.0,23.6,23.6,23.59,23.59,7600.0
2006-09-13 12:10:00,23.6,23.6,23.57,23.58,25200.0,23.6,23.6,23.57,23.58,25200.0
2006-09-13 12:20:00,23.59,23.59,23.56,23.57,4800.0,23.59,23.59,23.56,23.57,4800.0
2006-09-13 12:30:00,23.56,23.59,23.56,23.58,3200.0,23.56,23.59,23.56,23.58,3200.0
2006-09-13 12:40:00,23.58,23.58,23.58,23.58,0.0,23.58,23.58,23.58,23.58,0.0
2006-09-13 12:50:00,23.56,23.58,23.56,23.58,1600.0,23.56,23.58,23.56,23.58,1600.0
2006-09-13 13:00:00,23.59,23.59,23.57,23.58,2800.0,23.59,23.59,23.57,23.58,2800.0
2006-09-13 13:10:00,23.59,23.59,23.53,23.58,2800.0,23.59,23.59,23.53,23.58,2800.0
2006-09-13 13:20:00,23.56,23.56,23.52,23.52,8400.0,23.56,23.56,23.52,23.52,8400.0
2006-09-13 13:30:00,23.56,23.57,23.56,23.57,800.0,23.56,23.57,23.56,23.57,800.0
2006-09-13 13:40:00,23.58,23.59,23.57,23.57,2000.0,23.58,23.59,23.57,23.57,2000.0
2006-09-13 13:50:00,23.58,23.59,23.58,23.58,4400.0,23.58,23.59,23.58,23.58,4400.0
2006-09-13 14:00:00,23.58,23.59,23.57,23.58,11600.0,23.58,23.59,23.57,23.58,11600.0
2006-09-13 14:10:00,23.58,23.58,23.56,23.57,12000.0,23.58,23.58,23.56,23.57,12000.0
2006-09-13 14:20:00,23.56,23.57,23.55,23.56,11200.0,23.56,23.57,23.55,23.56,11200.0
2006-09-13 14:30:00,23.56,23.58,23.55,23.57,55600.0,23.56,23.58,23.55,23.57,55600.0
2006-09-13 14:40:00,23.56,23.58,23.56,23.58,6000.0,23.56,23.58,23.56,23.58,6000.0
2006-09-13 14:50:00,23.58,23.58,23.56,23.58,16000.0,23.58,23.58,23.56,23.58,16000.0
2006-09-13 15:00:00,23.58,23.59,23.57,23.59,8400.0,23.58,23.59,23.57,23.59,8400.0
2006-09-13 15:10:00,23.57,23.59,23.57,23.58,8800.0,23.57,23.59,23.57,23.58,8800.0
2006-09-13 15:20:00,23.57,23.59,23.57,23.59,8800.0,23.57,23.59,23.57,23.59,8800.0
2006-09-13 15:30:00,23.58,23.58,23.55,23.55,27200.0,23.58,23.58,23.55,23.55,27200.0
2006-09-13 15:40:00,23.56,23.58,23.54,23.57,14800.0,23.56,23.58,23.54,23.57,14800.0
2006-09-13 15:50:00,23.56,23.58,23.56,23.57,15600.0,23.56,23.58,23.56,23.57,15600.0
2006-09-14 09:30:00,23.61,23.61,23.49,23.55,10400.0,23.61,23.61,23.49,23.55,10400.0
2006-09-14 09:40:00,23.56,23.6,23.53,23.6,4400.0,23.56,23.6,23.53,23.6,4400.0
2006-09-14 09:50:00,23.54,23.6,23.54,23.58,56800.0,23.54,23.6,23.54,23.58,56800.0
2006-09-14 10:00:00,23.54,23.54,23.53,23.53,2400.0,23.54,23.54,23.53,23.53,2400.0
2006-09-14 10:10:00,23.5,23.51,23.48,23.51,3200.0,23.5,23.51,23.48,23.51,3200.0
2006-09-14 10:20:00,23.54,23.54,23.53,23.53,30000.0,23.54,23.54,23.53,23.53,30000.0
2006-09-14 10:30:00,23.54,23.55,23.52,23.55,24000.0,23.54,23.55,23.52,23.55,24000.0
2006-09-14 10:40:00,23.55,23.56,23.55,23.56,49600.0,23.55,23.56,23.55,23.56,49600.0
2006-09-14 10:50:00,23.55,23.55,23.54,23.55,2000.0,23.55,23.55,23.54,23.55,2000.0
2006-09-14 11:00:00,23.55,23.55,23.53,23.54,13200.0,23.55,23.55,23.53,23.54,13200.0
2006-09-14 11:10:00,23.54,23.55,23.54,23.55,9600.0,23.54,23.55,23.54,23.55,9600.0
2006-09-14 11:20:00,23.55,23.55,23.53,23.53,8800.0,23.55,23.55,23.53,23.53,8800.0
2006-09-14 11:30:00,23.53,23.53,23.39,23.4,13200.0,23.53,23.53,23.39,23.4,13200.0
2006-09-14 11:40:00,23.42,23.42,23.42,23.42,1600.0,23.42,23.42,23.42,23.42,1600.0
2006-09-14 11:50:00,23.42,23.43,23.41,23.41,1200.0,23.42,23.43,23.41,23.41,1200.0
2006-09-14 12:00:00,23.43,23.43,23.37,23.39,9200.0,23.43,23.43,23.37,23.39,9200.0
2006-09-14 12:10:00,23.39,23.4,23.39,23.4,1600.0,23.39,23.4,23.39,23.4,1600.0
2006-09-14 12:20:00,23.4,23.4,23.38,23.4,4800.0,23.4,23.4,23.38,23.4,4800.0
2006-09-14 12:30:00,23.4,23.41,23.4,23.41,2000.0,23.4,23.41,23.4,23.41,2000.0
2006-09-14 12:40:00,23.4,23.41,23.4,23.41,1200.0,23.4,23.41,23.4,23.41,1200.0
2006-09-14 12:50:00,23.4,23.42,23.4,23.42,1600.0,23.4,23.42,23.4,23.42,1600.0
2006-09-14 13:00:00,23.41,23.42,23.41,23.41,1200.0,23.41,23.42,23.41,23.41,1200.0
2006-09-14 13:10:00,23.41,23.41,23.41,23.41,800.0,23.41,23.41,23.41,23.41,800.0
2006-09-14 13:20:00,23.42,23.44,23.42,23.43,2000.0,23.42,23.44,23.42,23.43,2000.0
2006-09-14 13:30:00,23.44,23.47,23.44,23.45,10000.0,23.44,23.47,23.44,23.45,10000.0
2006-09-14 13:40:00,23.45,23.45,23.39,23.39,3600.0,23.45,23.45,23.39,23.39,3600.0
2006-09-14 13:50:00,23.41,23.41,23.41,23.41,400.0,23.41,23.41,23.41,23.41,400.0
2006-09-14 14:00:00,23.42,23.42,23.41,23.42,1600.0,23.42,23.42,23.41,23.42,1600.0
2006-09-14 14:10:00,23.42,23.42,23.4,23.4,800.0,23.42,23.42,23.4,23.4,800.0
2006-09-14 14:20:00,23.42,23.42,23.42,23.42,800.0,23.42,23.42,23.42,23.42,800.0
2006-09-14 14:30:00,23.42,23.43,23.42,23.43,1200.0,23.42,23.43,23.42,23.43,1200.0
2006-09-14 14:40:00,23.41,23.41,23.39,23.4,3600.0,23.41,23.41,23.39,23.4,3600.0
2006-09-14 14:50:00,23.4,23.4,23.38,23.38,1200.0,23.4,23.4,23.38,23.38,1200.0
2006-09-14 15:00:00,23.37,23.39,23.35,23.35,6800.0,23.37,23.39,23.35,23.35,6800.0
2006-09-14 15:10:00,23.35,23.35,23.32,23.35,14800.0,23.35,23.35,23.32,23.35,14800.0
2006-09-14 15:20:00,23.36,23.36,23.35,23.36,6400.0,23.36,23.36,23.35,23.36,6400.0
2006-09-14 15:30:00,23.36,23.38,23.34,23.35,8000.0,23.36,23.38,23.34,23.35,8000.0
2006-09-14 15:40:00,23.35,23.38,23.34,23.35,20800.0,23.35,23.38,23.34,23.35,20800.0
2006-09-14 15:50:00,23.35,23.35,23.34,23.35,38800.0,23.35,23.35,23.34,23.35,38800.0
2006-09-15 09:30:00,23.5,23.54,23.44,23.44,22800.0,23.5,23.54,23.44,23.44,22800.0
2006-09-15 09:40:00,23.45,23.45,23.38,23.43,12800.0,23.45,23.45,23.38,23.43,12800.0
2006-09-15 09:50:00,23.38,23.41,23.33,23.34,9600.0,23.38,23.41,23.33,23.34,9600.0
2006-09-15 10:00:00,23.34,23.37,23.3,23.33,11600.0,23.34,23.37,23.3,23.33,11600.0
2006-09-15 10:10:00,23.33,23.38,23.33,23.37,16800.0,23.33,23.38,23.33,23.37,16800.0
2006-09-15 10:20:00,23.38,23.38,23.29,23.33,14800.0,23.38,23.38,23.29,23.33,14800.0
2006-09-15 10:30:00,23.3,23.34,23.29,23.32,7600.0,23.3,23.34,23.29,23.32,7600.0
2006-09-15 10:40:00,23.31,23.31,23.3,23.31,5600.0,23.31,23.31,23.3,23.31,5600.0
2006-09-15 10:50:00,23.31,23.31,23.18,23.27,27200.0,23.31,23.31,23.18,23.27,27200.0
2006-09-15 11:00:00,23.26,23.26,23.2,23.25,10400.0,23.26,23.26,23.2,23.25,10400.0
2006-09-15 11:10:00,23.25,23.26,23.14,23.18,15600.0,23.25,23.26,23.14,23.18,15600.0
2006-09-15 11:20:00,23.18,23.24,23.18,23.23,8400.0,23.18,23.24,23.18,23.23,8400.0
2006-09-15 11:30:00,23.24,23.24,23.17,23.22,10800.0,23.24,23.24,23.17,23.22,10800.0
2006-09-15 11:40:00,23.24,23.25,23.22,23.25,6000.0,23.24,23.25,23.22,23.25,6000.0
2006-09-15 11:50:00,23.25,23.29,23.25,23.27,8800.0,23.25,23.29,23.25,23.27,8800.0
2006-09-15 12:00:00,23.27,23.28,23.26,23.26,85200.0,23.27,23.28,23.26,23.26,85200.0
2006-09-15 12:10:00,23.25,23.25,23.23,23.25,5600.0,23.25,23.25,23.23,23.25,5600.0
2006-09-15 12:20:00,23.25,23.25,23.24,23.24,10800.0,23.25,23.25,23.24,23.24,10800.0
2006-09-15 12:30:00,23.23,23.23,23.21,23.21,4400.0,23.23,23.23,23.21,23.21,4400.0
2006-09-15 12:40:00,23.21,23.21,23.18,23.18,4800.0,23.21,23.21,23.18,23.18,4800.0
2006-09-15 12:50:00,23.22,23.22,23.2,23.2,10000.0,23.22,23.22,23.2,23.2,10000.0
2006-09-15 13:00:00,23.2,23.2,23.2,23.2,4400.0,23.2,23.2,23.2,23.2,4400.0
2006-09-15 13:10:00,23.2,23.21,23.2,23.21,3200.0,23.2,23.21,23.2,23.21,3200.0
2006-09-15 13:20:00,23.21,23.23,23.21,23.21,4400.0,23.21,23.23,23.21,23.21,4400.0
2006-09-15 13:30:00,23.21,23.25,23.2,23.22,20000.0,23.21,23.25,23.2,23.22,20000.0
2006-09-15 13:40:00,23.23,23.24,23.22,23.22,8000.0,23.23,23.24,23.22,23.22,8000.0
2006-09-15 13:50:00,23.22,23.23,23.2,23.22,4800.0,23.22,23.23,23.2,23.22,4800.0
2006-09-15 14:00:00,23.23,23.25,23.22,23.22,31200.0,23.23,23.25,23.22,23.22,31200.0
2006-09-15 14:10:00,23.22,23.23,23.22,23.23,2400.0,23.22,23.23,23.22,23.23,2400.0
2006-09-15 14:20:00,23.22,23.22,23.19,23.2,4000.0,23.22,23.22,23.19,23.2,4000.0
2006-09-15 14:30:00,23.21,23.24,23.19,23.24,18000.0,23.21,23.24,23.19,23.24,18000.0
2006-09-15 14:40:00,23.23,23.24,23.18,23.18,13200.0,23.23,23.24,23.18,23.18,13200.0
2006-09-15 14:50:00,23.18,23.19,23.16,23.18,17200.0,23.18,23.19,23.16,23.18,17200.0
2006-09-15 15:00:00,23.16,23.18,23.13,23.13,16000.0,23.16,23.18,23.13,23.13,16000.0
2006-09-15 15:10:00,23.13,23.2,23.13,23.18,48400.0,23.13,23.2,23.13,23.18,48400.0
2006-09-15 15:20:00,23.18,23.19,23.14,23.14,41200.0,23.18,23.19,23.14,23.14,41200.0
2006-09-15 15:30:00,23.14,23.15,23.11,23.15,30400.0,23.14,23.15,23.11,23.15,30400.0
2006-09-15 15:40:00,23.15,23.24,23.13,23.21,66800.0,23.15,23.24,23.13,23.21,66800.0
2006-09-15 15:50:00,23.21,23.24,23.18,23.23,94000.0,23.21,23.24,23.18,23.23,94000.0
2006-09-18 09:30:00,23.1,23.17,23.02,23.02,29600.0,23.1,23.17,23.02,23.02,29600.0
2006-09-18 09:40:00,23.04,23.08,23.0,23.04,14000.0,23.04,23.08,23.0,23.04,14000.0
2006-09-18 09:50:00,23.04,23.07,23.01,23.03,28000.0,23.04,23.07,23.01,23.03,28000.0
2006-09-18 10:00:00,23.01,23.05,23.01,23.03,22800.0,23.01,23.05,23.01,23.03,22800.0
2006-09-18 10:10:00,23.04,23.04,23.02,23.02,9200.0,23.04,23.04,23.02,23.02,9200.0
2006-09-18 10:20:00,23.03,23.03,23.0,23.0,6800.0,23.03,23.03,23.0,23.0,6800.0
2006-09-18 10:30:00,23.0,23.06,22.99,23.04,47200.0,23.0,23.06,22.99,23.04,47200.0
2006-09-18 10:40:00,23.05,23.11,23.05,23.07,5200.0,23.05,23.11,23.05,23.07,5200.0
2006-09-18 10:50:00,23.07,23.07,23.05,23.06,2800.0,23.07,23.07,23.05,23.06,2800.0
2006-09-18 11:00:00,23.07,23.14,23.07,23.14,20000.0,23.07,23.14,23.07,23.14,20000.0
2006-09-18 11:10:00,23.16,23.17,23.13,23.13,13600.0,23.16,23.17,23.13,23.13,13600.0
2006-09-18 11:20:00,23.17,23.24,23.17,23.24,11600.0,23.17,23.24,23.17,23.24,11600.0
2006-09-18 11:30:00,23.24,23.35,23.24,23.29,18000.0,23.24,23.35,23.24,23.29,18000.0
2006-09-18 11:40:00,23.29,23.29,23.27,23.28,6000.0,23.29,23.29,23.27,23.28,6000.0
2006-09-18 11:50:00,23.27,23.29,23.27,23.27,2800.0,23.27,23.29,23.27,23.27,2800.0
2006-09-18 12:00:00,23.29,23.29,23.27,23.27,4400.0,23.29,23.29,23.27,23.27,4400.0
2006-09-18 12:10:00,23.26,23.28,23.25,23.25,4000.0,23.26,23.28,23.25,23.25,4000.0
2006-09-18 12:20:00,23.27,23.28,23.27,23.27,3600.0,23.27,23.28,23.27,23.27,3600.0
2006-09-18 12:30:00,23.27,23.27,23.25,23.26,2800.0,23.27,23.27,23.25,23.26,2800.0
2006-09-18 12:40:00,23.26,23.26,23.23,23.23,5600.0,23.26,23.26,23.23,23.23,5600.0
2006-09-18 12:50:00,23.23,23.25,23.23,23.23,5600.0,23.23,23.25,23.23,23.23,5600.0
2006-09-18 13:00:00,23.23,23.23,23.21,23.21,4000.0,23.23,23.23,23.21,23.21,4000.0
2006-09-18 13:10:00,23.2,23.2,23.17,23.2,9600.0,23.2,23.2,23.17,23.2,9600.0
2006-09-18 13:20:00,23.21,23.21,23.16,23.16,16800.0,23.21,23.21,23.16,23.16,16800.0
2006-09-18 13:30:00,23.13,23.14,23.06,23.14,20800.0,23.13,23.14,23.06,23.14,20800.0
2006-09-18 13:40:00,23.14,23.14,23.1,23.1,2400.0,23.14,23.14,23.1,23.1,2400.0
2006-09-18 13:50:00,23.1,23.13,23.1,23.13,3200.0,23.1,23.13,23.1,23.13,3200.0
2006-09-18 14:00:00,23.1,23.13,23.08,23.08,8400.0,23.1,23.13,23.08,23.08,8400.0
2006-09-18 14:10:00,23.08,23.08,23.06,23.07,2400.0,23.08,23.08,23.06,23.07,2400.0
2006-09-18 14:20:00,23.08,23.08,23.04,23.05,4800.0,23.08,23.08,23.04,23.05,4800.0
2006-09-18 14:30:00,23.05,23.05,22.99,23.0,7600.0,23.05,23.05,22.99,23.0,7600.0
2006-09-18 14:40:00,22.99,23.02,22.98,23.01,6000.0,22.99,23.02,22.98,23.01,6000.0
2006-09-18 14:50:00,23.03,23.04,23.03,23.04,2800.0,23.03,23.04,23.03,23.04,2800.0
2006-09-18 15:00:00,23.06,23.06,23.02,23.06,6400.0,23.06,23.06,23.02,23.06,6400.0
2006-09-18 15:10:00,23.03,23.05,23.0,23.0,5200.0,23.03,23.05,23.0,23.0,5200.0
2006-09-18 15:20:00,23.0,23.03,23.0,23.02,5200.0,23.0,23.03,23.0,23.02,5200.0
2006-09-18 15:30:00,23.02,23.03,23.0,23.01,15600.0,23.02,23.03,23.0,23.01,15600.0
2006-09-18 15:40:00,23.02,23.05,23.0,23.01,11200.0,23.02,23.05,23.0,23.01,11200.0
2006-09-18 15:50:00,23.0,23.1,23.0,23.09,24400.0,23.0,23.1,23.0,23.09,24400.0
2006-09-19 09:30:00,22.99,23.14,22.99,23.13,20000.0,22.99,23.14,22.99,23.13,20000.0
2006-09-19 09:40:00,23.12,23.13,22.99,23.11,50000.0,23.12,23.13,22.99,23.11,50000.0
2006-09-19 09:50:00,23.14,23.14,23.11,23.13,15600.0,23.14,23.14,23.11,23.13,15600.0
2006-09-19 10:00:00,23.14,23.22,23.14,23.19,18800.0,23.14,23.22,23.14,23.19,18800.0
2006-09-19 10:10:00,23.18,23.2,23.11,23.11,9600.0,23.18,23.2,23.11,23.11,9600.0
2006-09-19 10:20:00,23.09,23.2,23.04,23.19,12400.0,23.09,23.2,23.04,23.19,12400.0
2006-09-19 10:30:00,23.19,23.21,23.17,23.17,9200.0,23.19,23.21,23.17,23.17,9200.0
2006-09-19 10:40:00,23.15,23.17,23.11,23.11,12800.0,23.15,23.17,23.11,23.11,12800.0
2006-09-19 10:50:00,23.1,23.14,23.1,23.14,6400.0,23.1,23.14,23.1,23.14,6400.0
2006-09-19 11:00:00,23.15,23.21,23.15,23.17,14000.0,23.15,23.21,23.15,23.17,14000.0
2006-09-19 11:10:00,23.21,23.22,23.1,23.1,11600.0,23.21,23.22,23.1,23.1,11600.0
2006-09-19 11:20:00,23.13,23.13,23.09,23.09,14000.0,23.13,23.13,23.09,23.09,14000.0
2006-09-19 11:30:00,23.09,23.1,23.06,23.09,12800.0,23.09,23.1,23.06,23.09,12800.0
2006-09-19 11:40:00,23.09,23.11,23.09,23.09,6800.0,23.09,23.11,23.09,23.09,6800.0
2006-09-19 11:50:00,23.09,23.09,23.05,23.05,4400.0,23.09,23.09,23.05,23.05,4400.0
2006-09-19 12:00:00,23.05,23.1,23.05,23.08,4800.0,23.05,23.1,23.05,23.08,4800.0
2006-09-19 12:10:00,23.08,23.1,23.06,23.09,6800.0,23.08,23.1,23.06,23.09,6800.0
2006-09-19 12:20:00,23.09,23.1,23.09,23.09,10800.0,23.09,23.1,23.09,23.09,10800.0
2006-09-19 12:30:00,23.1,23.17,23.09,23.14,10400.0,23.1,23.17,23.09,23.14,10400.0
2006-09-19 12:40:00,23.14,23.18,23.14,23.15,22400.0,23.14,23.18,23.14,23.15,22400.0
2006-09-19 12:50:00,23.15,23.16,23.09,23.09,8000.0,23.15,23.16,23.09,23.09,8000.0
2006-09-19 13:00:00,23.09,23.11,23.09,23.09,7200.0,23.09,23.11,23.09,23.09,7200.0
2006-09-19 13:10:00,23.09,23.09,23.05,23.09,10400.0,23.09,23.09,23.05,23.09,10400.0
2006-09-19 13:20:00,23.07,23.08,23.03,23.03,10000.0,23.07,23.08,23.03,23.03,10000.0
2006-09-19 13:30:00,23.05,23.05,23.0,23.03,13600.0,23.05,23.05,23.0,23.03,13600.0
2006-09-19 13:40:00,23.03,23.1,23.03,23.1,12000.0,23.03,23.1,23.03,23.1,12000.0
2006-09-19 13:50:00,23.09,23.13,23.07,23.12,12400.0,23.09,23.13,23.07,23.12,12400.0
2006-09-19 14:00:00,23.12,23.14,23.07,23.07,18000.0,23.12,23.14,23.07,23.07,18000.0
2006-09-19 14:10:00,23.07,23.1,23.03,23.05,17600.0,23.07,23.1,23.03,23.05,17600.0
2006-09-19 14:20:00,23.07,23.13,23.05,23.11,12400.0,23.07,23.13,23.05,23.11,12400.0
2006-09-19 14:30:00,23.11,23.11,23.09,23.1,12400.0,23.11,23.11,23.09,23.1,12400.0
2006-09-19 14:40:00,23.08,23.1,23.08,23.09,18800.0,23.08,23.1,23.08,23.09,18800.0
2006-09-19 14:50:00,23.09,23.11,23.08,23.08,18000.0,23.09,23.11,23.08,23.08,18000.0
2006-09-19 15:00:00,23.08,23.11,23.06,23.11,32000.0,23.08,23.11,23.06,23.11,32000.0
2006-09-19 15:10:00,23.12,23.14,23.08,23.1,21600.0,23.12,23.14,23.08,23.1,21600.0
2006-09-19 15:20:00,23.1,23.13,23.09,23.12,23200.0,23.1,23.13,23.09,23.12,23200.0
2006-09-19 15:30:00,23.13,23.13,23.12,23.12,23200.0,23.13,23.13,23.12,23.12,23200.0
2006-09-19 15:40:00,23.12,23.14,23.1,23.12,32800.0,23.12,23.14,23.1,23.12,32800.0
2006-09-19 15:50:00,23.12,23.12,23.1,23.11,30800.0,23.12,23.12,23.1,23.11,30800.0
2006-09-20 09:30:00,23.11,23.31,23.03,23.27,16800.0,23.11,23.31,23.03,23.27,16800.0
2006-09-20 09:40:00,23.22,23.38,23.22,23.37,26800.0,23.22,23.38,23.22,23.37,26800.0
2006-09-20 09:50:00,23.41,23.42,23.36,23.42,9200.0,23.41,23.42,23.36,23.42,9200.0
2006-09-20 10:00:00,23.43,23.45,23.32,23.42,24800.0,23.43,23.45,23.32,23.42,24800.0
2006-09-20 10:10:00,23.42,23.46,23.36,23.38,23600.0,23.42,23.46,23.36,23.38,23600.0
2006-09-20 10:20:00,23.4,23.6,23.38,23.56,26800.0,23.4,23.6,23.38,23.56,26800.0
2006-09-20 10:30:00,23.57,23.71,23.41,23.41,100800.0,23.57,23.71,23.41,23.41,100800.0
2006-09-20 10:40:00,23.41,23.46,23.38,23.42,17200.0,23.41,23.46,23.38,23.42,17200.0
2006-09-20 10:50:00,23.44,23.45,23.41,23.45,14400.0,23.44,23.45,23.41,23.45,14400.0
2006-09-20 11:00:00,23.45,23.46,23.44,23.45,109200.0,23.45,23.46,23.44,23.45,109200.0
2006-09-20 11:10:00,23.45,23.5,23.45,23.49,10400.0,23.45,23.5,23.45,23.49,10400.0
2006-09-20 11:20:00,23.5,23.5,23.45,23.5,8800.0,23.5,23.5,23.45,23.5,8800.0
2006-09-20 11:30:00,23.48,23.5,23.46,23.46,4400.0,23.48,23.5,23.46,23.46,4400.0
2006-09-20 11:40:00,23.49,23.49,23.47,23.47,2800.0,23.49,23.49,23.47,23.47,2800.0
2006-09-20 11:50:00,23.49,23.5,23.48,23.48,5200.0,23.49,23.5,23.48,23.48,5200.0
2006-09-20 12:00:00,23.49,23.5,23.48,23.49,8400.0,23.49,23.5,23.48,23.49,8400.0
2006-09-20 12:10:00,23.49,23.5,23.49,23.5,1600.0,23.49,23.5,23.49,23.5,1600.0
2006-09-20 12:20:00,23.5,23.5,23.46,23.5,6400.0,23.5,23.5,23.46,23.5,6400.0
2006-09-20 12:30:00,23.49,23.5,23.49,23.49,3600.0,23.49,23.5,23.49,23.49,3600.0
2006-09-20 12:40:00,23.48,23.5,23.47,23.49,6000.0,23.48,23.5,23.47,23.49,6000.0
2006-09-20 12:50:00,23.49,23.51,23.49,23.51,5600.0,23.49,23.51,23.49,23.51,5600.0
2006-09-20 13:00:00,23.51,23.51,23.46,23.46,3200.0,23.51,23.51,23.46,23.46,3200.0
2006-09-20 13:10:00,23.49,23.5,23.47,23.47,4400.0,23.49,23.5,23.47,23.47,4400.0
2006-09-20 13:20:00,23.47,23.49,23.44,23.49,9200.0,23.47,23.49,23.44,23.49,9200.0
2006-09-20 13:30:00,23.48,23.49,23.46,23.49,6000.0,23.48,23.49,23.46,23.49,6000.0
2006-09-20 13:40:00,23.49,23.54,23.49,23.54,50000.0,23.49,23.54,23.49,23.54,50000.0
2006-09-20 13:50:00,23.54,23.54,23.53,23.54,7600.0,23.54,23.54,23.53,23.54,7600.0
2006-09-20 14:00:00,23.54,23.54,23.53,23.54,6800.0,23.54,23.54,23.53,23.54,6800.0
2006-09-20 14:10:00,23.54,23.55,23.48,23.48,30000.0,23.54,23.55,23.48,23.48,30000.0
2006-09-20 14:20:00,23.51,23.55,23.48,23.55,8400.0,23.51,23.55,23.48,23.55,8400.0
2006-09-20 14:30:00,23.51,23.53,23.47,23.51,14800.0,23.51,23.53,23.47,23.51,14800.0
2006-09-20 14:40:00,23.51,23.52,23.49,23.5,11200.0,23.51,23.52,23.49,23.5,11200.0
2006-09-20 14:50:00,23.5,23.51,23.5,23.51,13600.0,23.5,23.51,23.5,23.51,13600.0
2006-09-20 15:00:00,23.51,23.51,23.5,23.51,17200.0,23.51,23.51,23.5,23.51,17200.0
2006-09-20 15:10:00,23.51,23.51,23.48,23.51,16800.0,23.51,23.51,23.48,23.51,16800.0
2006-09-20 15:20:00,23.51,23.51,23.47,23.5,12800.0,23.51,23.51,23.47,23.5,12800.0
2006-09-20 15:30:00,23.5,23.52,23.49,23.49,20400.0,23.5,23.52,23.49,23.49,20400.0
2006-09-20 15:40:00,23.5,23.51,23.48,23.5,165200.0,23.5,23.51,23.48,23.5,165200.0
2006-09-20 15:50:00,23.5,23.5,23.47,23.48,14000.0,23.5,23.5,23.47,23.48,14000.0
2006-09-21 09:30:00,23.48,23.6,23.48,23.56,35200.0,23.48,23.6,23.48,23.56,35200.0
2006-09-21 09:40:00,23.59,23.59,23.57,23.57,1600.0,23.59,23.59,23.57,23.57,1600.0
2006-09-21 09:50:00,23.57,23.58,23.57,23.57,2400.0,23.57,23.58,23.57,23.57,2400.0
2006-09-21 10:00:00,23.56,23.56,23.43,23.43,10800.0,23.56,23.56,23.43,23.43,10800.0
2006-09-21 10:10:00,23.43,23.46,23.42,23.44,7200.0,23.43,23.46,23.42,23.44,7200.0
2006-09-21 10:20:00,23.46,23.5,23.43,23.48,3600.0,23.46,23.5,23.43,23.48,3600.0
2006-09-21 10:30:00,23.5,23.5,23.47,23.49,7600.0,23.5,23.5,23.47,23.49,7600.0
2006-09-21 10:40:00,23.49,23.5,23.47,23.5,6000.0,23.49,23.5,23.47,23.5,6000.0
2006-09-21 10:50:00,23.48,23.5,23.48,23.49,5600.0,23.48,23.5,23.48,23.49,5600.0
2006-09-21 11:00:00,23.5,23.51,23.49,23.51,15600.0,23.5,23.51,23.49,23.51,15600.0
2006-09-21 11:10:00,23.51,23.51,23.49,23.5,7200.0,23.51,23.51,23.49,23.5,7200.0
2006-09-21 11:20:00,23.5,23.51,23.5,23.51,6800.0,23.5,23.51,23.5,23.51,6800.0
2006-09-21 11:30:00,23.51,23.51,23.45,23.47,9600.0,23.51,23.51,23.45,23.47,9600.0
2006-09-21 11:40:00,23.46,23.46,23.44,23.45,4800.0,23.46,23.46,23.44,23.45,4800.0
2006-09-21 11:50:00,23.45,23.45,23.43,23.43,8000.0,23.45,23.45,23.43,23.43,8000.0
2006-09-21 12:00:00,23.43,23.43,23.31,23.32,6000.0,23.43,23.43,23.31,23.32,6000.0
2006-09-21 12:10:00,23.33,23.5,23.33,23.35,18000.0,23.33,23.5,23.33,23.35,18000.0
2006-09-21 12:20:00,23.35,23.35,23.31,23.34,10000.0,23.35,23.35,23.31,23.34,10000.0
2006-09-21 12:30:00,23.35,23.4,23.35,23.39,5600.0,23.35,23.4,23.35,23.39,5600.0
2006-09-21 12:40:00,23.39,23.4,23.37,23.4,5600.0,23.39,23.4,23.37,23.4,5600.0
2006-09-21 12:50:00,23.41,23.41,23.38,23.41,9200.0,23.41,23.41,23.38,23.41,9200.0
2006-09-21 13:00:00,23.41,23.43,23.4,23.43,8000.0,23.41,23.43,23.4,23.43,8000.0
2006-09-21 13:10:00,23.43,23.44,23.42,23.43,4400.0,23.43,23.44,23.42,23.43,4400.0
2006-09-21 13:20:00,23.43,23.46,23.43,23.45,4800.0,23.43,23.46,23.43,23.45,4800.0
2006-09-21 13:30:00,23.45,23.46,23.41,23.46,9200.0,23.45,23.46,23.41,23.46,9200.0
2006-09-21 13:40:00,23.46,23.46,23.44,23.45,10400.0,23.46,23.46,23.44,23.45,10400.0
2006-09-21 13:50:00,23.45,23.46,23.44,23.45,8800.0,23.45,23.46,23.44,23.45,8800.0
2006-09-21 14:00:00,23.45,23.47,23.44,23.45,6400.0,23.45,23.47,23.44,23.45,6400.0
2006-09-21 14:10:00,23.45,23.45,23.43,23.45,11200.0,23.45,23.45,23.43,23.45,11200.0
2006-09-21 14:20:00,23.46,23.47,23.45,23.46,14400.0,23.46,23.47,23.45,23.46,14400.0
2006-09-21 14:30:00,23.46,23.48,23.46,23.48,4400.0,23.46,23.48,23.46,23.48,4400.0
2006-09-21 14:40:00,23.5,23.51,23.47,23.5,8000.0,23.5,23.51,23.47,23.5,8000.0
2006-09-21 14:50:00,23.5,23.5,23.47,23.47,45200.0,23.5,23.5,23.47,23.47,45200.0
2006-09-21 15:00:00,23.47,23.48,23.45,23.45,13600.0,23.47,23.48,23.45,23.45,13600.0
2006-09-21 15:10:00,23.43,23.45,23.35,23.37,14000.0,23.43,23.45,23.35,23.37,14000.0
2006-09-21 15:20:00,23.37,23.4,23.36,23.4,9200.0,23.37,23.4,23.36,23.4,9200.0
2006-09-21 15:30:00,23.4,23.4,23.4,23.4,31600.0,23.4,23.4,23.4,23.4,31600.0
2006-09-21 15:40:00,23.39,23.4,23.34,23.4,14800.0,23.39,23.4,23.34,23.4,14800.0
2006-09-21 15:50:00,23.38,23.41,23.38,23.39,27200.0,23.38,23.41,23.38,23.39,27200.0
2006-09-22 09:30:00,23.31,23.43,23.29,23.4,8400.0,23.31,23.43,23.29,23.4,8400.0
2006-09-22 09:40:00,23.42,23.42,23.33,23.34,11200.0,23.42,23.42,23.33,23.34,11200.0
2006-09-22 09:50:00,23.34,23.37,23.27,23.3,10800.0,23.34,23.37,23.27,23.3,10800.0
2006-09-22 10:00:00,23.28,23.28,23.22,23.23,7600.0,23.28,23.28,23.22,23.23,7600.0
2006-09-22 10:10:00,23.23,23.23,23.19,23.19,4000.0,23.23,23.23,23.19,23.19,4000.0
2006-09-22 10:20:00,23.21,23.22,23.15,23.16,4400.0,23.21,23.22,23.15,23.16,4400.0
2006-09-22 10:30:00,23.15,23.16,23.15,23.15,4800.0,23.15,23.16,23.15,23.15,4800.0
2006-09-22 10:40:00,23.17,23.18,23.15,23.15,4000.0,23.17,23.18,23.15,23.15,4000.0
2006-09-22 10:50:00,23.16,23.16,23.15,23.15,1600.0,23.16,23.16,23.15,23.15,1600.0
2006-09-22 11:00:00,23.16,23.17,23.15,23.16,3600.0,23.16,23.17,23.15,23.16,3600.0
2006-09-22 11:10:00,23.17,23.17,23.1,23.11,3200.0,23.17,23.17,23.1,23.11,3200.0
2006-09-22 11:20:00,23.15,23.15,23.15,23.15,400.0,23.15,23.15,23.15,23.15,400.0
2006-09-22 11:30:00,23.18,23.24,23.18,23.24,9600.0,23.18,23.24,23.18,23.24,9600.0
2006-09-22 11:40:00,23.25,23.25,23.22,23.25,6400.0,23.25,23.25,23.22,23.25,6400.0
2006-09-22 11:50:00,23.25,23.26,23.23,23.25,3200.0,23.25,23.26,23.23,23.25,3200.0
2006-09-22 12:00:00,23.24,23.24,23.22,23.22,3600.0,23.24,23.24,23.22,23.22,3600.0
2006-09-22 12:10:00,23.17,23.17,23.17,23.17,400.0,23.17,23.17,23.17,23.17,400.0
2006-09-22 12:20:00,23.16,23.16,23.15,23.15,2400.0,23.16,23.16,23.15,23.15,2400.0
2006-09-22 12:30:00,23.15,23.15,23.15,23.15,0.0,23.15,23.15,23.15,23.15,0.0
2006-09-22 12:40:00,23.15,23.15,23.13,23.13,1200.0,23.15,23.15,23.13,23.13,1200.0
2006-09-22 12:50:00,23.12,23.12,23.09,23.1,2800.0,23.12,23.12,23.09,23.1,2800.0
2006-09-22 13:00:00,23.09,23.11,23.08,23.1,5200.0,23.09,23.11,23.08,23.1,5200.0
2006-09-22 13:10:00,23.13,23.16,23.13,23.14,2400.0,23.13,23.16,23.13,23.14,2400.0
2006-09-22 13:20:00,23.16,23.17,23.15,23.17,2000.0,23.16,23.17,23.15,23.17,2000.0
2006-09-22 13:30:00,23.19,23.19,23.17,23.17,1200.0,23.19,23.19,23.17,23.17,1200.0
2006-09-22 13:40:00,23.18,23.18,23.15,23.16,3200.0,23.18,23.18,23.15,23.16,3200.0
2006-09-22 13:50:00,23.15,23.16,23.14,23.15,3200.0,23.15,23.16,23.14,23.15,3200.0
2006-09-22 14:00:00,23.13,23.15,23.13,23.15,1600.0,23.13,23.15,23.13,23.15,1600.0
2006-09-22 14:10:00,23.13,23.16,23.09,23.16,4400.0,23.13,23.16,23.09,23.16,4400.0
2006-09-22 14:20:00,23.16,23.16,23.15,23.15,2000.0,23.16,23.16,23.15,23.15,2000.0
2006-09-22 14:30:00,23.14,23.16,23.14,23.16,2000.0,23.14,23.16,23.14,23.16,2000.0
2006-09-22 14:40:00,23.13,23.16,23.13,23.16,3200.0,23.13,23.16,23.13,23.16,3200.0
2006-09-22 14:50:00,23.16,23.16,23.13,23.15,3200.0,23.16,23.16,23.13,23.15,3200.0
2006-09-22 15:00:00,23.13,23.14,23.12,23.14,4800.0,23.13,23.14,23.12,23.14,4800.0
2006-09-22 15:10:00,23.17,23.23,23.16,23.23,4400.0,23.17,23.23,23.16,23.23,4400.0
2006-09-22 15:20:00,23.23,23.23,23.17,23.2,5200.0,23.23,23.23,23.17,23.2,5200.0
2006-09-22 15:30:00,23.19,23.2,23.16,23.2,5600.0,23.19,23.2,23.16,23.2,5600.0
2006-09-22 15:40:00,23.2,23.22,23.2,23.22,9600.0,23.2,23.22,23.2,23.22,9600.0
2006-09-22 15:50:00,23.22,23.22,23.17,23.17,23200.0,23.22,23.22,23.17,23.17,23200.0
2006-09-25 09:30:00,23.18,23.25,23.18,23.25,4800.0,23.18,23.25,23.18,23.25,4800.0
2006-09-25 09:40:00,23.18,23.22,23.18,23.22,4800.0,23.18,23.22,23.18,23.22,4800.0
2006-09-25 09:50:00,23.22,23.25,23.22,23.23,4000.0,23.22,23.25,23.22,23.23,4000.0
2006-09-25 10:00:00,23.24,23.25,23.23,23.25,4400.0,23.24,23.25,23.23,23.25,4400.0
2006-09-25 10:10:00,23.25,23.25,23.2,23.2,10800.0,23.25,23.25,23.2,23.2,10800.0
2006-09-25 10:20:00,23.22,23.24,23.21,23.24,5200.0,23.22,23.24,23.21,23.24,5200.0
2006-09-25 10:30:00,23.19,23.22,23.12,23.13,11600.0,23.19,23.22,23.12,23.13,11600.0
2006-09-25 10:40:00,23.13,23.15,23.07,23.14,33600.0,23.13,23.15,23.07,23.14,33600.0
2006-09-25 10:50:00,23.12,23.18,23.11,23.18,5200.0,23.12,23.18,23.11,23.18,5200.0
2006-09-25 11:00:00,23.17,23.17,23.16,23.17,2800.0,23.17,23.17,23.16,23.17,2800.0
2006-09-25 11:10:00,23.19,23.19,23.17,23.17,4000.0,23.19,23.19,23.17,23.17,4000.0
2006-09-25 11:20:00,23.16,23.19,23.15,23.15,1600.0,23.16,23.19,23.15,23.15,1600.0
2006-09-25 11:30:00,23.17,23.18,23.15,23.16,4800.0,23.17,23.18,23.15,23.16,4800.0
2006-09-25 11:40:00,23.2,23.2,23.13,23.13,3600.0,23.2,23.2,23.13,23.13,3600.0
2006-09-25 11:50:00,23.16,23.18,23.15,23.18,3600.0,23.16,23.18,23.15,23.18,3600.0
2006-09-25 12:00:00,23.17,23.18,23.13,23.13,5200.0,23.17,23.18,23.13,23.13,5200.0
2006-09-25 12:10:00,23.14,23.17,23.14,23.17,2800.0,23.14,23.17,23.14,23.17,2800.0
2006-09-25 12:20:00,23.17,23.18,23.17,23.18,4800.0,23.17,23.18,23.17,23.18,4800.0
2006-09-25 12:30:00,23.2,23.21,23.18,23.21,2800.0,23.2,23.21,23.18,23.21,2800.0
2006-09-25 12:40:00,23.21,23.22,23.19,23.21,6400.0,23.21,23.22,23.19,23.21,6400.0
2006-09-25 12:50:00,23.21,23.26,23.2,23.26,4000.0,23.21,23.26,23.2,23.26,4000.0
2006-09-25 13:00:00,23.26,23.29,23.26,23.29,2800.0,23.26,23.29,23.26,23.29,2800.0
2006-09-25 13:10:00,23.26,23.29,23.25,23.25,3200.0,23.26,23.29,23.25,23.25,3200.0
2006-09-25 13:20:00,23.26,23.26,23.24,23.24,1600.0,23.26,23.26,23.24,23.24,1600.0
2006-09-25 13:30:00,23.25,23.25,23.24,23.25,2800.0,23.25,23.25,23.24,23.25,2800.0
2006-09-25 13:40:00,23.25,23.25,23.22,23.22,12800.0,23.25,23.25,23.22,23.22,12800.0
2006-09-25 13:50:00,23.2,23.23,23.18,23.19,7600.0,23.2,23.23,23.18,23.19,7600.0
2006-09-25 14:00:00,23.2,23.2,23.17,23.19,10400.0,23.2,23.2,23.17,23.19,10400.0
2006-09-25 14:10:00,23.22,23.22,23.18,23.2,2400.0,23.22,23.22,23.18,23.2,2400.0
2006-09-25 14:20:00,23.16,23.17,23.15,23.16,6000.0,23.16,23.17,23.15,23.16,6000.0
2006-09-25 14:30:00,23.18,23.21,23.17,23.21,8400.0,23.18,23.21,23.17,23.21,8400.0
2006-09-25 14:40:00,23.23,23.25,23.23,23.23,11600.0,23.23,23.25,23.23,23.23,11600.0
2006-09-25 14:50:00,23.23,23.25,23.22,23.25,9200.0,23.23,23.25,23.22,23.25,9200.0
2006-09-25 15:00:00,23.24,23.25,23.24,23.24,10400.0,23.24,23.25,23.24,23.24,10400.0
2006-09-25 15:10:00,23.25,23.28,23.24,23.25,82400.0,23.25,23.28,23.24,23.25,82400.0
2006-09-25 15:20:00,23.25,23.25,23.22,23.22,12000.0,23.25,23.25,23.22,23.22,12000.0
2006-09-25 15:30:00,23.24,23.24,23.18,23.19,124800.0,23.24,23.24,23.18,23.19,124800.0
2006-09-25 15:40:00,23.19,23.19,23.16,23.16,47200.0,23.19,23.19,23.16,23.16,47200.0
2006-09-25 15:50:00,23.18,23.18,23.15,23.15,110000.0,23.18,23.18,23.15,23.15,110000.0
2006-09-26 09:30:00,23.09,23.18,23.09,23.16,19200.0,23.09,23.18,23.09,23.16,19200.0
2006-09-26 09:40:00,23.17,23.26,23.17,23.25,25200.0,23.17,23.26,23.17,23.25,25200.0
2006-09-26 09:50:00,23.28,23.28,23.17,23.22,8800.0,23.28,23.28,23.17,23.22,8800.0
2006-09-26 10:00:00,23.24,23.36,23.24,23.36,11200.0,23.24,23.36,23.24,23.36,11200.0
2006-09-26 10:10:00,23.34,23.34,23.31,23.31,19600.0,23.34,23.34,23.31,23.31,19600.0
2006-09-26 10:20:00,23.31,23.33,23.25,23.25,14000.0,23.31,23.33,23.25,23.25,14000.0
2006-09-26 10:30:00,23.25,23.26,23.23,23.23,10400.0,23.25,23.26,23.23,23.23,10400.0
2006-09-26 10:40:00,23.25,23.25,23.19,23.19,9200.0,23.25,23.25,23.19,23.19,9200.0
2006-09-26 10:50:00,23.2,23.22,23.19,23.19,46800.0,23.2,23.22,23.19,23.19,46800.0
2006-09-26 11:00:00,23.21,23.27,23.21,23.25,33600.0,23.21,23.27,23.21,23.25,33600.0
2006-09-26 11:10:00,23.24,23.25,23.23,23.25,16800.0,23.24,23.25,23.23,23.25,16800.0
2006-09-26 11:20:00,23.23,23.25,23.22,23.25,4000.0,23.23,23.25,23.22,23.25,4000.0
2006-09-26 11:30:00,23.25,23.25,23.23,23.23,6000.0,23.25,23.25,23.23,23.23,6000.0
2006-09-26 11:40:00,23.24,23.25,23.21,23.23,8400.0,23.24,23.25,23.21,23.23,8400.0
2006-09-26 11:50:00,23.22,23.25,23.2,23.2,4800.0,23.22,23.25,23.2,23.2,4800.0
2006-09-26 12:00:00,23.21,23.25,23.21,23.25,12400.0,23.21,23.25,23.21,23.25,12400.0
2006-09-26 12:10:00,23.24,23.25,23.22,23.25,3600.0,23.24,23.25,23.22,23.25,3600.0
2006-09-26 12:20:00,23.25,23.25,23.23,23.25,3600.0,23.25,23.25,23.23,23.25,3600.0
2006-09-26 12:30:00,23.25,23.25,23.24,23.25,3200.0,23.25,23.25,23.24,23.25,3200.0
2006-09-26 12:40:00,23.25,23.25,23.22,23.22,7200.0,23.25,23.25,23.22,23.22,7200.0
2006-09-26 12:50:00,23.25,23.25,23.23,23.24,2000.0,23.25,23.25,23.23,23.24,2000.0
2006-09-26 13:00:00,23.25,23.25,23.23,23.25,5600.0,23.25,23.25,23.23,23.25,5600.0
2006-09-26 13:10:00,23.24,23.24,23.24,23.24,400.0,23.24,23.24,23.24,23.24,400.0
2006-09-26 13:20:00,23.24,23.24,23.23,23.24,1600.0,23.24,23.24,23.23,23.24,1600.0
2006-09-26 13:30:00,23.22,23.22,23.21,23.21,1600.0,23.22,23.22,23.21,23.21,1600.0
2006-09-26 13:40:00,23.21,23.21,23.2,23.21,3600.0,23.21,23.21,23.2,23.21,3600.0
2006-09-26 13:50:00,23.2,23.25,23.2,23.25,5600.0,23.2,23.25,23.2,23.25,5600.0
2006-09-26 14:00:00,23.24,23.24,23.19,23.19,8800.0,23.24,23.24,23.19,23.19,8800.0
2006-09-26 14:10:00,23.2,23.2,23.16,23.16,9600.0,23.2,23.2,23.16,23.16,9600.0
2006-09-26 14:20:00,23.16,23.23,23.15,23.23,10000.0,23.16,23.23,23.15,23.23,10000.0
2006-09-26 14:30:00,23.23,23.23,23.22,23.23,5200.0,23.23,23.23,23.22,23.23,5200.0
2006-09-26 14:40:00,23.23,23.23,23.18,23.2,9200.0,23.23,23.23,23.18,23.2,9200.0
2006-09-26 14:50:00,23.2,23.2,23.16,23.16,20400.0,23.2,23.2,23.16,23.16,20400.0
2006-09-26 15:00:00,23.16,23.18,23.15,23.17,17200.0,23.16,23.18,23.15,23.17,17200.0
2006-09-26 15:10:00,23.17,23.19,23.15,23.16,14800.0,23.17,23.19,23.15,23.16,14800.0
2006-09-26 15:20:00,23.16,23.17,23.15,23.15,13600.0,23.16,23.17,23.15,23.15,13600.0
2006-09-26 15:30:00,23.15,23.18,23.15,23.17,89600.0,23.15,23.18,23.15,23.17,89600.0
2006-09-26 15:40:00,23.18,23.21,23.17,23.17,36400.0,23.18,23.21,23.17,23.17,36400.0
2006-09-26 15:50:00,23.17,23.18,23.12,23.16,40000.0,23.17,23.18,23.12,23.16,40000.0
2006-09-27 09:30:00,23.08,23.18,23.08,23.11,7600.0,23.08,23.18,23.08,23.11,7600.0
2006-09-27 09:40:00,23.11,23.12,23.08,23.08,31200.0,23.11,23.12,23.08,23.08,31200.0
2006-09-27 09:50:00,23.08,23.1,23.07,23.09,10000.0,23.08,23.1,23.07,23.09,10000.0
2006-09-27 10:00:00,23.09,23.09,23.04,23.04,15600.0,23.09,23.09,23.04,23.04,15600.0
2006-09-27 10:10:00,23.04,23.04,22.96,23.0,13600.0,23.04,23.04,22.96,23.0,13600.0
2006-09-27 10:20:00,23.0,23.0,22.95,23.0,36000.0,23.0,23.0,22.95,23.0,36000.0
2006-09-27 10:30:00,22.99,23.01,22.97,23.0,8400.0,22.99,23.01,22.97,23.0,8400.0
2006-09-27 10:40:00,23.0,23.0,22.98,22.99,11600.0,23.0,23.0,22.98,22.99,11600.0
2006-09-27 10:50:00,23.0,23.0,22.96,22.98,8000.0,23.0,23.0,22.96,22.98,8000.0
2006-09-27 11:00:00,22.98,23.01,22.98,23.0,11200.0,22.98,23.01,22.98,23.0,11200.0
2006-09-27 11:10:00,23.0,23.02,23.0,23.02,13200.0,23.0,23.02,23.0,23.02,13200.0
2006-09-27 11:20:00,23.02,23.04,23.01,23.04,9200.0,23.02,23.04,23.01,23.04,9200.0
2006-09-27 11:30:00,23.05,23.1,23.05,23.08,6000.0,23.05,23.1,23.05,23.08,6000.0
2006-09-27 11:40:00,23.07,23.08,23.04,23.05,76800.0,23.07,23.08,23.04,23.05,76800.0
2006-09-27 11:50:00,23.05,23.05,23.03,23.04,10400.0,23.05,23.05,23.03,23.04,10400.0
2006-09-27 12:00:00,23.04,23.04,23.02,23.03,15200.0,23.04,23.04,23.02,23.03,15200.0
2006-09-27 12:10:00,23.02,23.04,23.0,23.0,81200.0,23.02,23.04,23.0,23.0,81200.0
2006-09-27 12:20:00,23.0,23.01,22.99,22.99,49200.0,23.0,23.01,22.99,22.99,49200.0
2006-09-27 12:30:00,23.0,23.01,22.99,23.0,4800.0,23.0,23.01,22.99,23.0,4800.0
2006-09-27 12:40:00,23.0,23.03,23.0,23.0,4400.0,23.0,23.03,23.0,23.0,4400.0
2006-09-27 12:50:00,23.01,23.03,23.0,23.01,5200.0,23.01,23.03,23.0,23.01,5200.0
2006-09-27 13:00:00,23.01,23.03,23.01,23.03,6000.0,23.01,23.03,23.01,23.03,6000.0
2006-09-27 13:10:00,23.03,23.04,23.02,23.03,9200.0,23.03,23.04,23.02,23.03,9200.0
2006-09-27 13:20:00,23.03,23.05,23.03,23.05,8800.0,23.03,23.05,23.03,23.05,8800.0
2006-09-27 13:30:00,23.05,23.05,23.03,23.03,7200.0,23.05,23.05,23.03,23.03,7200.0
2006-09-27 13:40:00,23.03,23.04,23.03,23.04,5200.0,23.03,23.04,23.03,23.04,5200.0
2006-09-27 13:50:00,23.04,23.05,23.01,23.01,33600.0,23.04,23.05,23.01,23.01,33600.0
2006-09-27 14:00:00,23.01,23.02,23.0,23.02,17200.0,23.01,23.02,23.0,23.02,17200.0
2006-09-27 14:10:00,23.02,23.02,23.0,23.0,13200.0,23.02,23.02,23.0,23.0,13200.0
2006-09-27 14:20:00,23.0,23.0,23.0,23.0,18400.0,23.0,23.0,23.0,23.0,18400.0
2006-09-27 14:30:00,23.0,23.04,23.0,23.03,16800.0,23.0,23.04,23.0,23.03,16800.0
2006-09-27 14:40:00,23.02,23.03,23.0,23.0,8800.0,23.02,23.03,23.0,23.0,8800.0
2006-09-27 14:50:00,23.0,23.0,22.99,23.0,12000.0,23.0,23.0,22.99,23.0,12000.0
2006-09-27 15:00:00,23.0,23.0,22.98,22.98,22400.0,23.0,23.0,22.98,22.98,22400.0
2006-09-27 15:10:00,22.97,22.97,22.94,22.95,12000.0,22.97,22.97,22.94,22.95,12000.0
2006-09-27 15:20:00,22.96,22.99,22.96,22.99,11600.0,22.96,22.99,22.96,22.99,11600.0
2006-09-27 15:30:00,22.97,23.03,22.97,23.01,18800.0,22.97,23.03,22.97,23.01,18800.0
2006-09-27 15:40:00,23.01,23.03,23.0,23.0,53600.0,23.01,23.03,23.0,23.0,53600.0
2006-09-27 15:50:00,23.0,23.03,22.98,23.0,55200.0,23.0,23.03,22.98,23.0,55200.0
2006-09-28 09:30:00,22.95,23.06,22.91,23.03,32800.0,22.95,23.06,22.91,23.03,32800.0
2006-09-28 09:40:00,23.04,23.04,22.96,22.96,23200.0,23.04,23.04,22.96,22.96,23200.0
2006-09-28 09:50:00,22.93,23.03,22.93,23.01,14800.0,22.93,23.03,22.93,23.01,14800.0
2006-09-28 10:00:00,23.02,23.04,23.02,23.03,14000.0,23.02,23.04,23.02,23.03,14000.0
2006-09-28 10:10:00,23.03,23.03,23.01,23.02,12800.0,23.03,23.03,23.01,23.02,12800.0
2006-09-28 10:20:00,23.02,23.03,23.01,23.03,21200.0,23.02,23.03,23.01,23.03,21200.0
2006-09-28 10:30:00,23.03,23.03,22.96,23.0,72000.0,23.03,23.03,22.96,23.0,72000.0
2006-09-28 10:40:00,22.99,23.0,22.98,22.99,26000.0,22.99,23.0,22.98,22.99,26000.0
2006-09-28 10:50:00,22.98,23.01,22.96,23.01,13600.0,22.98,23.01,22.96,23.01,13600.0
2006-09-28 11:00:00,23.03,23.04,23.02,23.03,11200.0,23.03,23.04,23.02,23.03,11200.0
2006-09-28 11:10:00,23.03,23.03,23.0,23.0,7600.0,23.03,23.03,23.0,23.0,7600.0
2006-09-28 11:20:00,23.0,23.02,23.0,23.01,4000.0,23.0,23.02,23.0,23.01,4000.0
2006-09-28 11:30:00,23.01,23.03,23.01,23.02,8400.0,23.01,23.03,23.01,23.02,8400.0
2006-09-28 11:40:00,23.02,23.02,23.0,23.01,10000.0,23.02,23.02,23.0,23.01,10000.0
2006-09-28 11:50:00,23.02,23.02,22.96,22.98,22000.0,23.02,23.02,22.96,22.98,22000.0
2006-09-28 12:00:00,22.94,22.95,22.9,22.91,17600.0,22.94,22.95,22.9,22.91,17600.0
2006-09-28 12:10:00,22.92,22.93,22.91,22.92,20800.0,22.92,22.93,22.91,22.92,20800.0
2006-09-28 12:20:00,22.91,22.92,22.9,22.91,6400.0,22.91,22.92,22.9,22.91,6400.0
2006-09-28 12:30:00,22.91,22.93,22.9,22.9,32800.0,22.91,22.93,22.9,22.9,32800.0
2006-09-28 12:40:00,22.9,22.91,22.89,22.91,8400.0,22.9,22.91,22.89,22.91,8400.0
2006-09-28 12:50:00,22.91,22.91,22.89,22.9,4400.0,22.91,22.91,22.89,22.9,4400.0
2006-09-28 13:00:00,22.9,22.9,22.86,22.89,8000.0,22.9,22.9,22.86,22.89,8000.0
2006-09-28 13:10:00,22.89,22.9,22.89,22.89,2400.0,22.89,22.9,22.89,22.89,2400.0
2006-09-28 13:20:00,22.89,22.9,22.85,22.88,42400.0,22.89,22.9,22.85,22.88,42400.0
2006-09-28 13:30:00,22.87,22.88,22.84,22.85,26000.0,22.87,22.88,22.84,22.85,26000.0
2006-09-28 13:40:00,22.84,22.85,22.83,22.83,11200.0,22.84,22.85,22.83,22.83,11200.0
2006-09-28 13:50:00,22.85,22.85,22.84,22.84,26400.0,22.85,22.85,22.84,22.84,26400.0
2006-09-28 14:00:00,22.84,22.85,22.84,22.84,24400.0,22.84,22.85,22.84,22.84,24400.0
2006-09-28 14:10:00,22.84,22.85,22.8,22.83,42400.0,22.84,22.85,22.8,22.83,42400.0
2006-09-28 14:20:00,22.83,22.84,22.82,22.84,21600.0,22.83,22.84,22.82,22.84,21600.0
2006-09-28 14:30:00,22.82,22.83,22.78,22.79,53200.0,22.82,22.83,22.78,22.79,53200.0
2006-09-28 14:40:00,22.79,22.79,22.77,22.79,16400.0,22.79,22.79,22.77,22.79,16400.0
2006-09-28 14:50:00,22.79,22.8,22.79,22.79,20800.0,22.79,22.8,22.79,22.79,20800.0
2006-09-28 15:00:00,22.78,22.78,22.75,22.77,54800.0,22.78,22.78,22.75,22.77,54800.0
2006-09-28 15:10:00,22.76,22.79,22.74,22.78,116000.0,22.76,22.79,22.74,22.78,116000.0
2006-09-28 15:20:00,22.78,22.84,22.77,22.84,14000.0,22.78,22.84,22.77,22.84,14000.0
2006-09-28 15:30:00,22.83,22.84,22.8,22.8,22800.0,22.83,22.84,22.8,22.8,22800.0
2006-09-28 15:40:00,22.79,22.85,22.79,22.81,30400.0,22.79,22.85,22.79,22.81,30400.0
2006-09-28 15:50:00,22.82,22.82,22.71,22.71,324400.0,22.82,22.82,22.71,22.71,324400.0
2006-09-29 09:30:00,22.7,22.93,22.7,22.84,18000.0,22.7,22.93,22.7,22.84,18000.0
2006-09-29 09:40:00,22.84,22.87,22.82,22.82,12000.0,22.84,22.87,22.82,22.82,12000.0
2006-09-29 09:50:00,22.82,22.82,22.72,22.73,11600.0,22.82,22.82,22.72,22.73,11600.0
2006-09-29 10:00:00,22.71,22.75,22.7,22.7,74400.0,22.71,22.75,22.7,22.7,74400.0
2006-09-29 10:10:00,22.7,22.7,22.52,22.64,72000.0,22.7,22.7,22.52,22.64,72000.0
2006-09-29 10:20:00,22.64,22.64,22.56,22.64,36400.0,22.64,22.64,22.56,22.64,36400.0
2006-09-29 10:30:00,22.65,22.73,22.64,22.71,15600.0,22.65,22.73,22.64,22.71,15600.0
2006-09-29 10:40:00,22.72,22.78,22.7,22.78,8800.0,22.72,22.78,22.7,22.78,8800.0
2006-09-29 10:50:00,22.77,22.79,22.75,22.79,15200.0,22.77,22.79,22.75,22.79,15200.0
2006-09-29 11:00:00,22.79,22.79,22.75,22.75,21200.0,22.79,22.79,22.75,22.75,21200.0
2006-09-29 11:10:00,22.74,22.79,22.74,22.78,14400.0,22.74,22.79,22.74,22.78,14400.0
2006-09-29 11:20:00,22.79,22.81,22.78,22.81,16000.0,22.79,22.81,22.78,22.81,16000.0
2006-09-29 11:30:00,22.8,22.8,22.75,22.78,11600.0,22.8,22.8,22.75,22.78,11600.0
2006-09-29 11:40:00,22.79,22.79,22.78,22.78,12400.0,22.79,22.79,22.78,22.78,12400.0
2006-09-29 11:50:00,22.78,22.79,22.77,22.77,6000.0,22.78,22.79,22.77,22.77,6000.0
2006-09-29 12:00:00,22.76,22.82,22.75,22.82,22000.0,22.76,22.82,22.75,22.82,22000.0
2006-09-29 12:10:00,22.82,22.83,22.81,22.81,60400.0,22.82,22.83,22.81,22.81,60400.0
2006-09-29 12:20:00,22.82,22.82,22.81,22.81,21600.0,22.82,22.82,22.81,22.81,21600.0
2006-09-29 12:30:00,22.8,22.82,22.8,22.8,40000.0,22.8,22.82,22.8,22.8,40000.0
2006-09-29 12:40:00,22.8,22.85,22.8,22.84,26000.0,22.8,22.85,22.8,22.84,26000.0
2006-09-29 12:50:00,22.86,22.86,22.83,22.86,10800.0,22.86,22.86,22.83,22.86,10800.0
2006-09-29 13:00:00,22.86,22.86,22.85,22.86,6000.0,22.86,22.86,22.85,22.86,6000.0
2006-09-29 13:10:00,22.85,22.88,22.84,22.87,20400.0,22.85,22.88,22.84,22.87,20400.0
2006-09-29 13:20:00,22.88,22.88,22.86,22.88,16000.0,22.88,22.88,22.86,22.88,16000.0
2006-09-29 13:30:00,22.87,22.89,22.87,22.89,18400.0,22.87,22.89,22.87,22.89,18400.0
2006-09-29 13:40:00,22.89,22.89,22.88,22.89,5600.0,22.89,22.89,22.88,22.89,5600.0
2006-09-29 13:50:00,22.89,22.89,22.87,22.88,5600.0,22.89,22.89,22.87,22.88,5600.0
2006-09-29 14:00:00,22.88,22.88,22.81,22.83,18000.0,22.88,22.88,22.81,22.83,18000.0
2006-09-29 14:10:00,22.83,22.85,22.82,22.85,18800.0,22.83,22.85,22.82,22.85,18800.0
2006-09-29 14:20:00,22.85,22.87,22.85,22.85,12400.0,22.85,22.87,22.85,22.85,12400.0
2006-09-29 14:30:00,22.85,22.89,22.85,22.88,11200.0,22.85,22.89,22.85,22.88,11200.0
2006-09-29 14:40:00,22.88,22.88,22.82,22.83,8000.0,22.88,22.88,22.82,22.83,8000.0
2006-09-29 14:50:00,22.83,22.85,22.81,22.82,20800.0,22.83,22.85,22.81,22.82,20800.0
2006-09-29 15:00:00,22.84,22.85,22.83,22.84,14400.0,22.84,22.85,22.83,22.84,14400.0
2006-09-29 15:10:00,22.83,22.84,22.78,22.82,37600.0,22.83,22.84,22.78,22.82,37600.0
2006-09-29 15:20:00,22.83,22.85,22.83,22.85,8000.0,22.83,22.85,22.83,22.85,8000.0
2006-09-29 15:30:00,22.85,22.89,22.85,22.87,20000.0,22.85,22.89,22.85,22.87,20000.0
2006-09-29 15:40:00,22.86,22.87,22.78,22.78,67200.0,22.86,22.87,22.78,22.78,67200.0
2006-09-29 15:50:00,22.77,22.79,22.73,22.76,153600.0,22.77,22.79,22.73,22.76,153600.0
2006-10-02 09:30:00,22.72,22.9,22.67,22.67,37200.0,22.72,22.9,22.67,22.67,37200.0
2006-10-02 09:40:00,22.68,22.72,22.61,22.7,33200.0,22.68,22.72,22.61,22.7,33200.0
2006-10-02 09:50:00,22.68,22.68,22.61,22.64,4800.0,22.68,22.68,22.61,22.64,4800.0
2006-10-02 10:00:00,22.64,22.71,22.64,22.71,4000.0,22.64,22.71,22.64,22.71,4000.0
2006-10-02 10:10:00,22.71,22.71,22.67,22.67,2400.0,22.71,22.71,22.67,22.67,2400.0
2006-10-02 10:20:00,22.66,22.67,22.64,22.67,5600.0,22.66,22.67,22.64,22.67,5600.0
2006-10-02 10:30:00,22.67,22.82,22.67,22.82,16000.0,22.67,22.82,22.67,22.82,16000.0
2006-10-02 10:40:00,22.82,22.84,22.77,22.84,13600.0,22.82,22.84,22.77,22.84,13600.0
2006-10-02 10:50:00,22.84,22.87,22.81,22.85,8400.0,22.84,22.87,22.81,22.85,8400.0
2006-10-02 11:00:00,22.88,22.89,22.85,22.89,11600.0,22.88,22.89,22.85,22.89,11600.0
2006-10-02 11:10:00,22.9,22.94,22.89,22.93,12800.0,22.9,22.94,22.89,22.93,12800.0
2006-10-02 11:20:00,22.93,22.97,22.91,22.97,13200.0,22.93,22.97,22.91,22.97,13200.0
2006-10-02 11:30:00,22.97,23.0,22.95,22.98,13200.0,22.97,23.0,22.95,22.98,13200.0
2006-10-02 11:40:00,22.99,22.99,22.95,22.98,11200.0,22.99,22.99,22.95,22.98,11200.0
2006-10-02 11:50:00,22.98,22.98,22.95,22.95,7200.0,22.98,22.98,22.95,22.95,7200.0
2006-10-02 12:00:00,22.94,22.96,22.9,22.96,11200.0,22.94,22.96,22.9,22.96,11200.0
2006-10-02 12:10:00,22.98,22.98,22.93,22.93,5200.0,22.98,22.98,22.93,22.93,5200.0
2006-10-02 12:20:00,22.92,22.92,22.85,22.87,4800.0,22.92,22.92,22.85,22.87,4800.0
2006-10-02 12:30:00,22.87,22.91,22.87,22.89,4000.0,22.87,22.91,22.87,22.89,4000.0
2006-10-02 12:40:00,22.92,22.93,22.88,22.88,10800.0,22.92,22.93,22.88,22.88,10800.0
2006-10-02 12:50:00,22.89,22.9,22.82,22.82,6000.0,22.89,22.9,22.82,22.82,6000.0
2006-10-02 13:00:00,22.82,22.93,22.81,22.93,4400.0,22.82,22.93,22.81,22.93,4400.0
2006-10-02 13:10:00,22.93,22.96,22.93,22.94,8400.0,22.93,22.96,22.93,22.94,8400.0
2006-10-02 13:20:00,22.95,23.0,22.95,22.99,11200.0,22.95,23.0,22.95,22.99,11200.0
2006-10-02 13:30:00,22.98,22.98,22.88,22.89,12000.0,22.98,22.98,22.88,22.89,12000.0
2006-10-02 13:40:00,22.88,22.88,22.8,22.81,14400.0,22.88,22.88,22.8,22.81,14400.0
2006-10-02 13:50:00,22.81,22.82,22.79,22.79,7200.0,22.81,22.82,22.79,22.79,7200.0
2006-10-02 14:00:00,22.8,22.81,22.78,22.8,5600.0,22.8,22.81,22.78,22.8,5600.0
2006-10-02 14:10:00,22.8,22.88,22.8,22.87,10400.0,22.8,22.88,22.8,22.87,10400.0
2006-10-02 14:20:00,22.86,22.93,22.83,22.9,10400.0,22.86,22.93,22.83,22.9,10400.0
2006-10-02 14:30:00,22.93,22.93,22.87,22.87,5200.0,22.93,22.93,22.87,22.87,5200.0
2006-10-02 14:40:00,22.89,22.89,22.81,22.83,8000.0,22.89,22.89,22.81,22.83,8000.0
2006-10-02 14:50:00,22.84,22.84,22.79,22.81,9200.0,22.84,22.84,22.79,22.81,9200.0
2006-10-02 15:00:00,22.81,22.86,22.81,22.81,12800.0,22.81,22.86,22.81,22.81,12800.0
2006-10-02 15:10:00,22.83,22.85,22.79,22.84,3200.0,22.83,22.85,22.79,22.84,3200.0
2006-10-02 15:20:00,22.86,22.9,22.86,22.89,2400.0,22.86,22.9,22.86,22.89,2400.0
2006-10-02 15:30:00,22.9,22.94,22.9,22.9,20800.0,22.9,22.94,22.9,22.9,20800.0
2006-10-02 15:40:00,22.89,22.9,22.84,22.85,6800.0,22.89,22.9,22.84,22.85,6800.0
2006-10-02 15:50:00,22.89,22.89,22.82,22.83,16000.0,22.89,22.89,22.82,22.83,16000.0
2006-10-03 09:30:00,22.75,22.82,22.75,22.79,12000.0,22.75,22.82,22.75,22.79,12000.0
2006-10-03 09:40:00,22.78,22.79,22.75,22.77,4000.0,22.78,22.79,22.75,22.77,4000.0
2006-10-03 09:50:00,22.75,22.78,22.75,22.76,10000.0,22.75,22.78,22.75,22.76,10000.0
2006-10-03 10:00:00,22.75,22.75,22.71,22.74,4000.0,22.75,22.75,22.71,22.74,4000.0
2006-10-03 10:10:00,22.71,22.78,22.71,22.75,10800.0,22.71,22.78,22.71,22.75,10800.0
2006-10-03 10:20:00,22.74,22.77,22.73,22.77,16800.0,22.74,22.77,22.73,22.77,16800.0
2006-10-03 10:30:00,22.77,22.77,22.71,22.73,8400.0,22.77,22.77,22.71,22.73,8400.0
2006-10-03 10:40:00,22.74,22.78,22.73,22.73,15200.0,22.74,22.78,22.73,22.73,15200.0
2006-10-03 10:50:00,22.76,22.79,22.74,22.76,14000.0,22.76,22.79,22.74,22.76,14000.0
2006-10-03 11:00:00,22.75,22.77,22.71,22.77,45600.0,22.75,22.77,22.71,22.77,45600.0
2006-10-03 11:10:00,22.76,22.8,22.75,22.77,12000.0,22.76,22.8,22.75,22.77,12000.0
2006-10-03 11:20:00,22.78,22.78,22.75,22.77,6800.0,22.78,22.78,22.75,22.77,6800.0
2006-10-03 11:30:00,22.77,22.77,22.75,22.75,12400.0,22.77,22.77,22.75,22.75,12400.0
2006-10-03 11:40:00,22.75,22.78,22.75,22.78,10400.0,22.75,22.78,22.75,22.78,10400.0
2006-10-03 11:50:00,22.76,22.77,22.75,22.77,16800.0,22.76,22.77,22.75,22.77,16800.0
2006-10-03 12:00:00,22.76,22.8,22.76,22.79,14000.0,22.76,22.8,22.76,22.79,14000.0
2006-10-03 12:10:00,22.79,22.82,22.78,22.79,19200.0,22.79,22.82,22.78,22.79,19200.0
2006-10-03 12:20:00,22.79,22.82,22.79,22.82,1200.0,22.79,22.82,22.79,22.82,1200.0
2006-10-03 12:30:00,22.78,22.8,22.76,22.76,4800.0,22.78,22.8,22.76,22.76,4800.0
2006-10-03 12:40:00,22.75,22.8,22.75,22.78,6800.0,22.75,22.8,22.75,22.78,6800.0
2006-10-03 12:50:00,22.78,22.8,22.77,22.79,5600.0,22.78,22.8,22.77,22.79,5600.0
2006-10-03 13:00:00,22.79,22.79,22.76,22.77,7200.0,22.79,22.79,22.76,22.77,7200.0
2006-10-03 13:10:00,22.77,22.78,22.76,22.76,15600.0,22.77,22.78,22.76,22.76,15600.0
2006-10-03 13:20:00,22.75,22.77,22.75,22.75,17600.0,22.75,22.77,22.75,22.75,17600.0
2006-10-03 13:30:00,22.75,22.77,22.75,22.77,10400.0,22.75,22.77,22.75,22.77,10400.0
2006-10-03 13:40:00,22.77,22.8,22.76,22.77,35600.0,22.77,22.8,22.76,22.77,35600.0
2006-10-03 13:50:00,22.77,22.79,22.77,22.78,10800.0,22.77,22.79,22.77,22.78,10800.0
2006-10-03 14:00:00,22.78,22.8,22.77,22.78,10000.0,22.78,22.8,22.77,22.78,10000.0
2006-10-03 14:10:00,22.77,22.8,22.77,22.8,19200.0,22.77,22.8,22.77,22.8,19200.0
2006-10-03 14:20:00,22.78,22.8,22.78,22.79,8800.0,22.78,22.8,22.78,22.79,8800.0
2006-10-03 14:30:00,22.78,22.8,22.77,22.79,12400.0,22.78,22.8,22.77,22.79,12400.0
2006-10-03 14:40:00,22.79,22.8,22.78,22.8,24000.0,22.79,22.8,22.78,22.8,24000.0
2006-10-03 14:50:00,22.79,22.79,22.77,22.78,3600.0,22.79,22.79,22.77,22.78,3600.0
2006-10-03 15:00:00,22.79,22.8,22.79,22.79,18800.0,22.79,22.8,22.79,22.79,18800.0
2006-10-03 15:10:00,22.78,22.8,22.78,22.79,14000.0,22.78,22.8,22.78,22.79,14000.0
2006-10-03 15:20:00,22.79,22.8,22.79,22.8,24000.0,22.79,22.8,22.79,22.8,24000.0
2006-10-03 15:30:00,22.8,22.84,22.79,22.84,31600.0,22.8,22.84,22.79,22.84,31600.0
2006-10-03 15:40:00,22.81,22.88,22.81,22.86,20000.0,22.81,22.88,22.81,22.86,20000.0
2006-10-03 15:50:00,22.86,22.87,22.81,22.81,42000.0,22.86,22.87,22.81,22.81,42000.0
2006-10-04 09:30:00,22.74,22.9,22.73,22.9,6000.0,22.74,22.9,22.73,22.9,6000.0
2006-10-04 09:40:00,22.89,22.89,22.87,22.89,4000.0,22.89,22.89,22.87,22.89,4000.0
2006-10-04 09:50:00,22.89,22.95,22.89,22.93,7200.0,22.89,22.95,22.89,22.93,7200.0
2006-10-04 10:00:00,22.9,22.96,22.88,22.96,4400.0,22.9,22.96,22.88,22.96,4400.0
2006-10-04 10:10:00,22.97,23.05,22.96,23.01,7200.0,22.97,23.05,22.96,23.01,7200.0
2006-10-04 10:20:00,23.02,23.05,23.0,23.03,6800.0,23.02,23.05,23.0,23.03,6800.0
2006-10-04 10:30:00,23.03,23.04,22.99,22.99,11200.0,23.03,23.04,22.99,22.99,11200.0
2006-10-04 10:40:00,23.0,23.02,23.0,23.01,7200.0,23.0,23.02,23.0,23.01,7200.0
2006-10-04 10:50:00,23.0,23.03,22.98,22.98,9600.0,23.0,23.03,22.98,22.98,9600.0
2006-10-04 11:00:00,22.99,22.99,22.93,22.95,10800.0,22.99,22.99,22.93,22.95,10800.0
2006-10-04 11:10:00,22.96,23.01,22.95,22.95,17200.0,22.96,23.01,22.95,22.95,17200.0
2006-10-04 11:20:00,22.96,22.98,22.96,22.98,22800.0,22.96,22.98,22.96,22.98,22800.0
2006-10-04 11:30:00,23.0,23.02,22.92,22.95,17600.0,23.0,23.02,22.92,22.95,17600.0
2006-10-04 11:40:00,22.92,22.95,22.92,22.93,3600.0,22.92,22.95,22.92,22.93,3600.0
2006-10-04 11:50:00,22.97,22.98,22.95,22.98,2800.0,22.97,22.98,22.95,22.98,2800.0
2006-10-04 12:00:00,22.97,22.99,22.97,22.99,9200.0,22.97,22.99,22.97,22.99,9200.0
2006-10-04 12:10:00,23.0,23.0,22.96,22.96,26800.0,23.0,23.0,22.96,22.96,26800.0
2006-10-04 12:20:00,22.96,22.99,22.94,22.96,5200.0,22.96,22.99,22.94,22.96,5200.0
2006-10-04 12:30:00,22.96,23.0,22.94,22.97,71600.0,22.96,23.0,22.94,22.97,71600.0
2006-10-04 12:40:00,22.98,22.98,22.95,22.98,2000.0,22.98,22.98,22.95,22.98,2000.0
2006-10-04 12:50:00,22.97,23.02,22.94,23.02,12800.0,22.97,23.02,22.94,23.02,12800.0
2006-10-04 13:00:00,23.0,23.02,23.0,23.02,1200.0,23.0,23.02,23.0,23.02,1200.0
2006-10-04 13:10:00,23.04,23.06,23.02,23.06,34800.0,23.04,23.06,23.02,23.06,34800.0
2006-10-04 13:20:00,23.06,23.14,23.06,23.14,10000.0,23.06,23.14,23.06,23.14,10000.0
2006-10-04 13:30:00,23.14,23.18,23.14,23.18,28000.0,23.14,23.18,23.14,23.18,28000.0
2006-10-04 13:40:00,23.18,23.28,23.16,23.25,17600.0,23.18,23.28,23.16,23.25,17600.0
2006-10-04 13:50:00,23.26,23.34,23.25,23.26,21200.0,23.26,23.34,23.25,23.26,21200.0
2006-10-04 14:00:00,23.25,23.3,23.24,23.3,7200.0,23.25,23.3,23.24,23.3,7200.0
2006-10-04 14:10:00,23.29,23.41,23.29,23.37,17200.0,23.29,23.41,23.29,23.37,17200.0
2006-10-04 14:20:00,23.36,23.37,23.28,23.28,22800.0,23.36,23.37,23.28,23.28,22800.0
2006-10-04 14:30:00,23.24,23.24,23.19,23.24,14400.0,23.24,23.24,23.19,23.24,14400.0
2006-10-04 14:40:00,23.25,23.31,23.22,23.29,6800.0,23.25,23.31,23.22,23.29,6800.0
2006-10-04 14:50:00,23.29,23.29,23.26,23.28,1600.0,23.29,23.29,23.26,23.28,1600.0
2006-10-04 15:00:00,23.3,23.3,23.29,23.3,4400.0,23.3,23.3,23.29,23.3,4400.0
2006-10-04 15:10:00,23.3,23.31,23.3,23.31,4000.0,23.3,23.31,23.3,23.31,4000.0
2006-10-04 15:20:00,23.32,23.38,23.31,23.36,16400.0,23.32,23.38,23.31,23.36,16400.0
2006-10-04 15:30:00,23.36,23.36,23.32,23.34,29600.0,23.36,23.36,23.32,23.34,29600.0
2006-10-04 15:40:00,23.35,23.38,23.33,23.35,26800.0,23.35,23.38,23.33,23.35,26800.0
2006-10-04 15:50:00,23.37,23.38,23.27,23.31,30000.0,23.37,23.38,23.27,23.31,30000.0
2006-10-05 09:30:00,23.33,23.38,23.33,23.38,8000.0,23.33,23.38,23.33,23.38,8000.0
2006-10-05 09:40:00,23.41,23.41,23.38,23.38,2400.0,23.41,23.41,23.38,23.38,2400.0
2006-10-05 09:50:00,23.38,23.41,23.37,23.4,8000.0,23.38,23.41,23.37,23.4,8000.0
2006-10-05 10:00:00,23.42,23.42,23.38,23.39,3600.0,23.42,23.42,23.38,23.39,3600.0
2006-10-05 10:10:00,23.39,23.39,23.38,23.38,6400.0,23.39,23.39,23.38,23.38,6400.0
2006-10-05 10:20:00,23.42,23.44,23.4,23.43,10400.0,23.42,23.44,23.4,23.43,10400.0
2006-10-05 10:30:00,23.41,23.41,23.37,23.41,8800.0,23.41,23.41,23.37,23.41,8800.0
2006-10-05 10:40:00,23.41,23.43,23.41,23.43,9200.0,23.41,23.43,23.41,23.43,9200.0
2006-10-05 10:50:00,23.44,23.46,23.42,23.43,34400.0,23.44,23.46,23.42,23.43,34400.0
2006-10-05 11:00:00,23.43,23.43,23.43,23.43,12400.0,23.43,23.43,23.43,23.43,12400.0
2006-10-05 11:10:00,23.43,23.45,23.41,23.43,82000.0,23.43,23.45,23.41,23.43,82000.0
2006-10-05 11:20:00,23.42,23.43,23.39,23.39,128800.0,23.42,23.43,23.39,23.39,128800.0
2006-10-05 11:30:00,23.4,23.47,23.4,23.44,24400.0,23.4,23.47,23.4,23.44,24400.0
2006-10-05 11:40:00,23.45,23.58,23.44,23.55,28400.0,23.45,23.58,23.44,23.55,28400.0
2006-10-05 11:50:00,23.56,23.64,23.54,23.64,16800.0,23.56,23.64,23.54,23.64,16800.0
2006-10-05 12:00:00,23.65,23.72,23.6,23.7,42400.0,23.65,23.72,23.6,23.7,42400.0
2006-10-05 12:10:00,23.7,23.7,23.66,23.66,13200.0,23.7,23.7,23.66,23.66,13200.0
2006-10-05 12:20:00,23.67,23.67,23.63,23.64,12000.0,23.67,23.67,23.63,23.64,12000.0
2006-10-05 12:30:00,23.59,23.61,23.54,23.59,20000.0,23.59,23.61,23.54,23.59,20000.0
2006-10-05 12:40:00,23.59,23.59,23.59,23.59,11200.0,23.59,23.59,23.59,23.59,11200.0
2006-10-05 12:50:00,23.58,23.63,23.58,23.59,10800.0,23.58,23.63,23.58,23.59,10800.0
2006-10-05 13:00:00,23.59,23.61,23.57,23.61,6800.0,23.59,23.61,23.57,23.61,6800.0
2006-10-05 13:10:00,23.61,23.61,23.58,23.6,14400.0,23.61,23.61,23.58,23.6,14400.0
2006-10-05 13:20:00,23.6,23.6,23.54,23.58,12000.0,23.6,23.6,23.54,23.58,12000.0
2006-10-05 13:30:00,23.58,23.58,23.56,23.56,7200.0,23.58,23.58,23.56,23.56,7200.0
2006-10-05 13:40:00,23.56,23.57,23.56,23.57,12800.0,23.56,23.57,23.56,23.57,12800.0
2006-10-05 13:50:00,23.56,23.6,23.56,23.58,8400.0,23.56,23.6,23.56,23.58,8400.0
2006-10-05 14:00:00,23.58,23.58,23.56,23.57,6400.0,23.58,23.58,23.56,23.57,6400.0
2006-10-05 14:10:00,23.55,23.6,23.55,23.57,16000.0,23.55,23.6,23.55,23.57,16000.0
2006-10-05 14:20:00,23.58,23.59,23.52,23.53,12800.0,23.58,23.59,23.52,23.53,12800.0
2006-10-05 14:30:00,23.58,23.58,23.53,23.53,8400.0,23.58,23.58,23.53,23.53,8400.0
2006-10-05 14:40:00,23.51,23.54,23.47,23.53,16000.0,23.51,23.54,23.47,23.53,16000.0
2006-10-05 14:50:00,23.53,23.53,23.47,23.48,13600.0,23.53,23.53,23.47,23.48,13600.0
2006-10-05 15:00:00,23.49,23.53,23.48,23.53,8400.0,23.49,23.53,23.48,23.53,8400.0
2006-10-05 15:10:00,23.53,23.55,23.5,23.5,4400.0,23.53,23.55,23.5,23.5,4400.0
2006-10-05 15:20:00,23.52,23.53,23.51,23.51,18400.0,23.52,23.53,23.51,23.51,18400.0
2006-10-05 15:30:00,23.51,23.51,23.46,23.46,10000.0,23.51,23.51,23.46,23.46,10000.0
2006-10-05 15:40:00,23.46,23.46,23.43,23.43,15600.0,23.46,23.46,23.43,23.43,15600.0
2006-10-05 15:50:00,23.45,23.45,23.43,23.43,26800.0,23.45,23.45,23.43,23.43,26800.0
2006-10-06 09:30:00,23.36,23.4,23.35,23.35,9600.0,23.36,23.4,23.35,23.35,9600.0
2006-10-06 09:40:00,23.36,23.37,23.34,23.36,18400.0,23.36,23.37,23.34,23.36,18400.0
2006-10-06 09:50:00,23.35,23.39,23.35,23.39,2000.0,23.35,23.39,23.35,23.39,2000.0
2006-10-06 10:00:00,23.39,23.41,23.38,23.38,28400.0,23.39,23.41,23.38,23.38,28400.0
2006-10-06 10:10:00,23.39,23.41,23.38,23.4,4000.0,23.39,23.41,23.38,23.4,4000.0
2006-10-06 10:20:00,23.39,23.43,23.39,23.4,8800.0,23.39,23.43,23.39,23.4,8800.0
2006-10-06 10:30:00,23.41,23.42,23.4,23.4,23200.0,23.41,23.42,23.4,23.4,23200.0
2006-10-06 10:40:00,23.39,23.56,23.39,23.54,16400.0,23.39,23.56,23.39,23.54,16400.0
2006-10-06 10:50:00,23.51,23.51,23.47,23.48,8400.0,23.51,23.51,23.47,23.48,8400.0
2006-10-06 11:00:00,23.46,23.46,23.4,23.4,11200.0,23.46,23.46,23.4,23.4,11200.0
2006-10-06 11:10:00,23.4,23.48,23.4,23.48,16000.0,23.4,23.48,23.4,23.48,16000.0
2006-10-06 11:20:00,23.47,23.47,23.4,23.41,6400.0,23.47,23.47,23.4,23.41,6400.0
2006-10-06 11:30:00,23.4,23.42,23.4,23.42,5200.0,23.4,23.42,23.4,23.42,5200.0
2006-10-06 11:40:00,23.4,23.41,23.4,23.4,4400.0,23.4,23.41,23.4,23.4,4400.0
2006-10-06 11:50:00,23.4,23.41,23.4,23.4,8000.0,23.4,23.41,23.4,23.4,8000.0
2006-10-06 12:00:00,23.41,23.42,23.4,23.41,5200.0,23.41,23.42,23.4,23.41,5200.0
2006-10-06 12:10:00,23.4,23.4,23.38,23.38,4000.0,23.4,23.4,23.38,23.38,4000.0
2006-10-06 12:20:00,23.36,23.36,23.33,23.34,5200.0,23.36,23.36,23.33,23.34,5200.0
2006-10-06 12:30:00,23.36,23.39,23.36,23.39,3600.0,23.36,23.39,23.36,23.39,3600.0
2006-10-06 12:40:00,23.39,23.44,23.39,23.44,5600.0,23.39,23.44,23.39,23.44,5600.0
2006-10-06 12:50:00,23.46,23.46,23.44,23.44,2400.0,23.46,23.46,23.44,23.44,2400.0
2006-10-06 13:00:00,23.43,23.44,23.43,23.43,2000.0,23.43,23.44,23.43,23.43,2000.0
2006-10-06 13:10:00,23.44,23.54,23.44,23.54,16800.0,23.44,23.54,23.44,23.54,16800.0
2006-10-06 13:20:00,23.54,23.55,23.49,23.49,9600.0,23.54,23.55,23.49,23.49,9600.0
2006-10-06 13:30:00,23.48,23.49,23.44,23.45,10800.0,23.48,23.49,23.44,23.45,10800.0
2006-10-06 13:40:00,23.44,23.49,23.43,23.47,4800.0,23.44,23.49,23.43,23.47,4800.0
2006-10-06 13:50:00,23.48,23.49,23.48,23.48,2400.0,23.48,23.49,23.48,23.48,2400.0
2006-10-06 14:00:00,23.5,23.5,23.47,23.49,4400.0,23.5,23.5,23.47,23.49,4400.0
2006-10-06 14:10:00,23.48,23.48,23.46,23.47,20400.0,23.48,23.48,23.46,23.47,20400.0
2006-10-06 14:20:00,23.46,23.46,23.43,23.43,2800.0,23.46,23.46,23.43,23.43,2800.0
2006-10-06 14:30:00,23.43,23.46,23.43,23.44,10800.0,23.43,23.46,23.43,23.44,10800.0
2006-10-06 14:40:00,23.44,23.46,23.43,23.43,10000.0,23.44,23.46,23.43,23.43,10000.0
2006-10-06 14:50:00,23.43,23.45,23.43,23.44,3600.0,23.43,23.45,23.43,23.44,3600.0
2006-10-06 15:00:00,23.43,23.43,23.42,23.43,11600.0,23.43,23.43,23.42,23.43,11600.0
2006-10-06 15:10:00,23.43,23.43,23.42,23.42,5600.0,23.43,23.43,23.42,23.42,5600.0
2006-10-06 15:20:00,23.43,23.44,23.43,23.43,3600.0,23.43,23.44,23.43,23.43,3600.0
2006-10-06 15:30:00,23.43,23.43,23.42,23.43,15600.0,23.43,23.43,23.42,23.43,15600.0
2006-10-06 15:40:00,23.43,23.45,23.43,23.43,11600.0,23.43,23.45,23.43,23.43,11600.0
2006-10-06 15:50:00,23.43,23.47,23.43,23.44,20000.0,23.43,23.47,23.43,23.44,20000.0
2006-10-09 09:30:00,23.44,23.48,23.41,23.41,6800.0,23.44,23.48,23.41,23.41,6800.0
2006-10-09 09:40:00,23.43,23.43,23.41,23.41,3200.0,23.43,23.43,23.41,23.41,3200.0
2006-10-09 09:50:00,23.43,23.44,23.41,23.42,10000.0,23.43,23.44,23.41,23.42,10000.0
2006-10-09 10:00:00,23.41,23.43,23.4,23.4,26800.0,23.41,23.43,23.4,23.4,26800.0
2006-10-09 10:10:00,23.41,23.43,23.39,23.41,8000.0,23.41,23.43,23.39,23.41,8000.0
2006-10-09 10:20:00,23.41,23.42,23.4,23.4,8800.0,23.41,23.42,23.4,23.4,8800.0
2006-10-09 10:30:00,23.4,23.44,23.4,23.44,12000.0,23.4,23.44,23.4,23.44,12000.0
2006-10-09 10:40:00,23.45,23.48,23.43,23.45,22000.0,23.45,23.48,23.43,23.45,22000.0
2006-10-09 10:50:00,23.46,23.47,23.46,23.47,1200.0,23.46,23.47,23.46,23.47,1200.0
2006-10-09 11:00:00,23.46,23.46,23.43,23.46,5200.0,23.46,23.46,23.43,23.46,5200.0
2006-10-09 11:10:00,23.46,23.46,23.42,23.42,6800.0,23.46,23.46,23.42,23.42,6800.0
2006-10-09 11:20:00,23.43,23.44,23.42,23.44,3600.0,23.43,23.44,23.42,23.44,3600.0
2006-10-09 11:30:00,23.44,23.45,23.42,23.45,6800.0,23.44,23.45,23.42,23.45,6800.0
2006-10-09 11:40:00,23.45,23.49,23.45,23.49,5600.0,23.45,23.49,23.45,23.49,5600.0
2006-10-09 11:50:00,23.49,23.49,23.45,23.46,6800.0,23.49,23.49,23.45,23.46,6800.0
2006-10-09 12:00:00,23.46,23.46,23.41,23.43,7200.0,23.46,23.46,23.41,23.43,7200.0
2006-10-09 12:10:00,23.43,23.43,23.42,23.42,5600.0,23.43,23.43,23.42,23.42,5600.0
2006-10-09 12:20:00,23.41,23.43,23.41,23.43,1600.0,23.41,23.43,23.41,23.43,1600.0
2006-10-09 12:30:00,23.42,23.43,23.41,23.42,4800.0,23.42,23.43,23.41,23.42,4800.0
2006-10-09 12:40:00,23.42,23.44,23.42,23.44,3200.0,23.42,23.44,23.42,23.44,3200.0
2006-10-09 12:50:00,23.44,23.45,23.41,23.41,6800.0,23.44,23.45,23.41,23.41,6800.0
2006-10-09 13:00:00,23.41,23.42,23.4,23.41,14800.0,23.41,23.42,23.4,23.41,14800.0
2006-10-09 13:10:00,23.41,23.43,23.41,23.43,6800.0,23.41,23.43,23.41,23.43,6800.0
2006-10-09 13:20:00,23.44,23.44,23.42,23.43,4000.0,23.44,23.44,23.42,23.43,4000.0
2006-10-09 13:30:00,23.43,23.43,23.41,23.41,8400.0,23.43,23.43,23.41,23.41,8400.0
2006-10-09 13:40:00,23.42,23.45,23.4,23.45,8000.0,23.42,23.45,23.4,23.45,8000.0
2006-10-09 13:50:00,23.46,23.46,23.43,23.43,3600.0,23.46,23.46,23.43,23.43,3600.0
2006-10-09 14:00:00,23.42,23.43,23.41,23.43,8000.0,23.42,23.43,23.41,23.43,8000.0
2006-10-09 14:10:00,23.43,23.44,23.43,23.44,3200.0,23.43,23.44,23.43,23.44,3200.0
2006-10-09 14:20:00,23.44,23.46,23.43,23.46,8400.0,23.44,23.46,23.43,23.46,8400.0
2006-10-09 14:30:00,23.45,23.46,23.43,23.43,17200.0,23.45,23.46,23.43,23.43,17200.0
2006-10-09 14:40:00,23.41,23.43,23.41,23.43,6800.0,23.41,23.43,23.41,23.43,6800.0
2006-10-09 14:50:00,23.43,23.45,23.42,23.43,7200.0,23.43,23.45,23.42,23.43,7200.0
2006-10-09 15:00:00,23.42,23.43,23.4,23.41,32800.0,23.42,23.43,23.4,23.41,32800.0
2006-10-09 15:10:00,23.42,23.44,23.4,23.41,9600.0,23.42,23.44,23.4,23.41,9600.0
2006-10-09 15:20:00,23.41,23.44,23.41,23.42,13200.0,23.41,23.44,23.41,23.42,13200.0
2006-10-09 15:30:00,23.43,23.45,23.42,23.43,12400.0,23.43,23.45,23.42,23.43,12400.0
2006-10-09 15:40:00,23.43,23.43,23.41,23.41,23200.0,23.43,23.43,23.41,23.41,23200.0
2006-10-09 15:50:00,23.42,23.42,23.41,23.42,32000.0,23.42,23.42,23.41,23.42,32000.0
2006-10-10 09:30:00,23.38,23.41,23.38,23.41,2000.0,23.38,23.41,23.38,23.41,2000.0
2006-10-10 09:40:00,23.43,23.43,23.4,23.4,3200.0,23.43,23.43,23.4,23.4,3200.0
2006-10-10 09:50:00,23.39,23.4,23.3,23.36,16800.0,23.39,23.4,23.3,23.36,16800.0
2006-10-10 10:00:00,23.39,23.39,23.33,23.36,7600.0,23.39,23.39,23.33,23.36,7600.0
2006-10-10 10:10:00,23.31,23.37,23.31,23.36,4400.0,23.31,23.37,23.31,23.36,4400.0
2006-10-10 10:20:00,23.35,23.38,23.35,23.37,2000.0,23.35,23.38,23.35,23.37,2000.0
2006-10-10 10:30:00,23.4,23.43,23.4,23.43,2400.0,23.4,23.43,23.4,23.43,2400.0
2006-10-10 10:40:00,23.41,23.43,23.41,23.41,8000.0,23.41,23.43,23.41,23.41,8000.0
2006-10-10 10:50:00,23.41,23.46,23.41,23.46,24800.0,23.41,23.46,23.41,23.46,24800.0
2006-10-10 11:00:00,23.47,23.48,23.45,23.45,16000.0,23.47,23.48,23.45,23.45,16000.0
2006-10-10 11:10:00,23.47,23.47,23.45,23.47,4400.0,23.47,23.47,23.45,23.47,4400.0
2006-10-10 11:20:00,23.48,23.5,23.48,23.49,3600.0,23.48,23.5,23.48,23.49,3600.0
2006-10-10 11:30:00,23.49,23.49,23.48,23.49,4000.0,23.49,23.49,23.48,23.49,4000.0
2006-10-10 11:40:00,23.45,23.46,23.45,23.46,1600.0,23.45,23.46,23.45,23.46,1600.0
2006-10-10 11:50:00,23.45,23.49,23.45,23.49,31600.0,23.45,23.49,23.45,23.49,31600.0
2006-10-10 12:00:00,23.48,23.49,23.47,23.49,6800.0,23.48,23.49,23.47,23.49,6800.0
2006-10-10 12:10:00,23.49,23.5,23.45,23.49,10400.0,23.49,23.5,23.45,23.49,10400.0
2006-10-10 12:20:00,23.48,23.49,23.45,23.45,9200.0,23.48,23.49,23.45,23.45,9200.0
2006-10-10 12:30:00,23.45,23.47,23.45,23.47,1600.0,23.45,23.47,23.45,23.47,1600.0
2006-10-10 12:40:00,23.45,23.47,23.45,23.47,7600.0,23.45,23.47,23.45,23.47,7600.0
2006-10-10 12:50:00,23.46,23.47,23.45,23.47,11600.0,23.46,23.47,23.45,23.47,11600.0
2006-10-10 13:00:00,23.45,23.46,23.45,23.45,4800.0,23.45,23.46,23.45,23.45,4800.0
2006-10-10 13:10:00,23.46,23.47,23.45,23.46,8800.0,23.46,23.47,23.45,23.46,8800.0
2006-10-10 13:20:00,23.47,23.47,23.45,23.45,2800.0,23.47,23.47,23.45,23.45,2800.0
2006-10-10 13:30:00,23.45,23.45,23.45,23.45,6800.0,23.45,23.45,23.45,23.45,6800.0
2006-10-10 13:40:00,23.45,23.46,23.45,23.46,27600.0,23.45,23.46,23.45,23.46,27600.0
2006-10-10 13:50:00,23.45,23.45,23.42,23.42,8400.0,23.45,23.45,23.42,23.42,8400.0
2006-10-10 14:00:00,23.4,23.4,23.37,23.38,8000.0,23.4,23.4,23.37,23.38,8000.0
2006-10-10 14:10:00,23.39,23.4,23.38,23.4,6800.0,23.39,23.4,23.38,23.4,6800.0
2006-10-10 14:20:00,23.4,23.41,23.39,23.39,4800.0,23.4,23.41,23.39,23.39,4800.0
2006-10-10 14:30:00,23.39,23.42,23.39,23.4,9200.0,23.39,23.42,23.39,23.4,9200.0
2006-10-10 14:40:00,23.4,23.44,23.4,23.44,7200.0,23.4,23.44,23.4,23.44,7200.0
2006-10-10 14:50:00,23.44,23.45,23.43,23.43,11200.0,23.44,23.45,23.43,23.43,11200.0
2006-10-10 15:00:00,23.45,23.48,23.44,23.46,11600.0,23.45,23.48,23.44,23.46,11600.0
2006-10-10 15:10:00,23.45,23.46,23.42,23.42,6000.0,23.45,23.46,23.42,23.42,6000.0
2006-10-10 15:20:00,23.43,23.46,23.43,23.46,3600.0,23.43,23.46,23.43,23.46,3600.0
2006-10-10 15:30:00,23.44,23.46,23.43,23.45,10800.0,23.44,23.46,23.43,23.45,10800.0
2006-10-10 15:40:00,23.46,23.46,23.44,23.45,8400.0,23.46,23.46,23.44,23.45,8400.0
2006-10-10 15:50:00,23.45,23.55,23.44,23.5,231200.0,23.45,23.55,23.44,23.5,231200.0
2006-10-11 09:30:00,23.49,23.64,23.49,23.64,31200.0,23.49,23.64,23.49,23.64,31200.0
2006-10-11 09:40:00,23.6,23.6,23.54,23.55,6400.0,23.6,23.6,23.54,23.55,6400.0
2006-10-11 09:50:00,23.55,23.55,23.52,23.52,1200.0,23.55,23.55,23.52,23.52,1200.0
2006-10-11 10:00:00,23.54,23.55,23.52,23.54,2400.0,23.54,23.55,23.52,23.54,2400.0
2006-10-11 10:10:00,23.55,23.55,23.55,23.55,400.0,23.55,23.55,23.55,23.55,400.0
2006-10-11 10:20:00,23.55,23.55,23.52,23.52,2800.0,23.55,23.55,23.52,23.52,2800.0
2006-10-11 10:30:00,23.53,23.53,23.5,23.5,12000.0,23.53,23.53,23.5,23.5,12000.0
2006-10-11 10:40:00,23.5,23.53,23.5,23.5,42400.0,23.5,23.53,23.5,23.5,42400.0
2006-10-11 10:50:00,23.51,23.51,23.5,23.5,6000.0,23.51,23.51,23.5,23.5,6000.0
2006-10-11 11:00:00,23.5,23.51,23.5,23.5,12000.0,23.5,23.51,23.5,23.5,12000.0
2006-10-11 11:10:00,23.51,23.51,23.5,23.5,3200.0,23.51,23.51,23.5,23.5,3200.0
2006-10-11 11:20:00,23.49,23.52,23.49,23.52,1600.0,23.49,23.52,23.49,23.52,1600.0
2006-10-11 11:30:00,23.5,23.52,23.5,23.52,1200.0,23.5,23.52,23.5,23.52,1200.0
2006-10-11 11:40:00,23.52,23.55,23.52,23.55,18800.0,23.52,23.55,23.52,23.55,18800.0
2006-10-11 11:50:00,23.54,23.58,23.53,23.58,8800.0,23.54,23.58,23.53,23.58,8800.0
2006-10-11 12:00:00,23.61,23.63,23.61,23.62,15200.0,23.61,23.63,23.61,23.62,15200.0
2006-10-11 12:10:00,23.62,23.63,23.57,23.57,9600.0,23.62,23.63,23.57,23.57,9600.0
2006-10-11 12:20:00,23.56,23.6,23.56,23.6,1600.0,23.56,23.6,23.56,23.6,1600.0
2006-10-11 12:30:00,23.6,23.6,23.59,23.6,3600.0,23.6,23.6,23.59,23.6,3600.0
2006-10-11 12:40:00,23.59,23.6,23.58,23.59,3600.0,23.59,23.6,23.58,23.59,3600.0
2006-10-11 12:50:00,23.58,23.61,23.58,23.6,23600.0,23.58,23.61,23.58,23.6,23600.0
2006-10-11 13:00:00,23.61,23.63,23.57,23.63,8000.0,23.61,23.63,23.57,23.63,8000.0
2006-10-11 13:10:00,23.63,23.63,23.63,23.63,400.0,23.63,23.63,23.63,23.63,400.0
2006-10-11 13:20:00,23.63,23.63,23.6,23.6,1600.0,23.63,23.63,23.6,23.6,1600.0
2006-10-11 13:30:00,23.58,23.61,23.58,23.59,1600.0,23.58,23.61,23.58,23.59,1600.0
2006-10-11 13:40:00,23.59,23.59,23.58,23.58,1200.0,23.59,23.59,23.58,23.58,1200.0
2006-10-11 13:50:00,23.59,23.59,23.59,23.59,1200.0,23.59,23.59,23.59,23.59,1200.0
2006-10-11 14:00:00,23.58,23.58,23.56,23.58,5200.0,23.58,23.58,23.56,23.58,5200.0
2006-10-11 14:10:00,23.58,23.58,23.56,23.56,10000.0,23.58,23.58,23.56,23.56,10000.0
2006-10-11 14:20:00,23.56,23.56,23.5,23.5,13200.0,23.56,23.56,23.5,23.5,13200.0
2006-10-11 14:30:00,23.52,23.58,23.52,23.57,8800.0,23.52,23.58,23.52,23.57,8800.0
2006-10-11 14:40:00,23.57,23.58,23.55,23.55,12000.0,23.57,23.58,23.55,23.55,12000.0
2006-10-11 14:50:00,23.55,23.57,23.5,23.54,10400.0,23.55,23.57,23.5,23.54,10400.0
2006-10-11 15:00:00,23.54,23.56,23.51,23.51,4000.0,23.54,23.56,23.51,23.51,4000.0
2006-10-11 15:10:00,23.53,23.58,23.53,23.55,6400.0,23.53,23.58,23.53,23.55,6400.0
2006-10-11 15:20:00,23.54,23.54,23.51,23.51,3200.0,23.54,23.54,23.51,23.51,3200.0
2006-10-11 15:30:00,23.51,23.59,23.51,23.57,25200.0,23.51,23.59,23.51,23.57,25200.0
2006-10-11 15:40:00,23.55,23.56,23.55,23.55,8400.0,23.55,23.56,23.55,23.55,8400.0
2006-10-11 15:50:00,23.56,23.58,23.56,23.57,8400.0,23.56,23.58,23.56,23.57,8400.0
2006-10-12 09:30:00,23.49,23.61,23.49,23.53,14000.0,23.49,23.61,23.49,23.53,14000.0
2006-10-12 09:40:00,23.5,23.51,23.5,23.51,8800.0,23.5,23.51,23.5,23.51,8800.0
2006-10-12 09:50:00,23.51,23.55,23.5,23.52,11600.0,23.51,23.55,23.5,23.52,11600.0
2006-10-12 10:00:00,23.55,23.55,23.53,23.54,12400.0,23.55,23.55,23.53,23.54,12400.0
2006-10-12 10:10:00,23.56,23.59,23.55,23.58,11200.0,23.56,23.59,23.55,23.58,11200.0
2006-10-12 10:20:00,23.57,23.58,23.56,23.57,3200.0,23.57,23.58,23.56,23.57,3200.0
2006-10-12 10:30:00,23.55,23.59,23.55,23.59,8400.0,23.55,23.59,23.55,23.59,8400.0
2006-10-12 10:40:00,23.6,23.62,23.6,23.62,1600.0,23.6,23.62,23.6,23.62,1600.0
2006-10-12 10:50:00,23.61,23.62,23.6,23.6,5200.0,23.61,23.62,23.6,23.6,5200.0
2006-10-12 11:00:00,23.61,23.61,23.59,23.59,4000.0,23.61,23.61,23.59,23.59,4000.0
2006-10-12 11:10:00,23.61,23.61,23.59,23.6,4400.0,23.61,23.61,23.59,23.6,4400.0
2006-10-12 11:20:00,23.6,23.62,23.59,23.6,6000.0,23.6,23.62,23.59,23.6,6000.0
2006-10-12 11:30:00,23.59,23.65,23.59,23.65,17600.0,23.59,23.65,23.59,23.65,17600.0
2006-10-12 11:40:00,23.63,23.63,23.6,23.6,2800.0,23.63,23.63,23.6,23.6,2800.0
2006-10-12 11:50:00,23.59,23.61,23.59,23.6,5200.0,23.59,23.61,23.59,23.6,5200.0
2006-10-12 12:00:00,23.59,23.6,23.58,23.58,3600.0,23.59,23.6,23.58,23.58,3600.0
2006-10-12 12:10:00,23.59,23.59,23.56,23.57,20800.0,23.59,23.59,23.56,23.57,20800.0
2006-10-12 12:20:00,23.57,23.61,23.56,23.56,4000.0,23.57,23.61,23.56,23.56,4000.0
2006-10-12 12:30:00,23.58,23.6,23.58,23.6,1600.0,23.58,23.6,23.58,23.6,1600.0
2006-10-12 12:40:00,23.6,23.61,23.6,23.61,4000.0,23.6,23.61,23.6,23.61,4000.0
2006-10-12 12:50:00,23.61,23.61,23.59,23.6,2800.0,23.61,23.61,23.59,23.6,2800.0
2006-10-12 13:00:00,23.6,23.6,23.58,23.58,15600.0,23.6,23.6,23.58,23.58,15600.0
2006-10-12 13:10:00,23.58,23.59,23.58,23.58,8800.0,23.58,23.59,23.58,23.58,8800.0
2006-10-12 13:20:00,23.57,23.57,23.55,23.56,6400.0,23.57,23.57,23.55,23.56,6400.0
2006-10-12 13:30:00,23.55,23.61,23.55,23.61,11600.0,23.55,23.61,23.55,23.61,11600.0
2006-10-12 13:40:00,23.61,23.62,23.59,23.62,6000.0,23.61,23.62,23.59,23.62,6000.0
2006-10-12 13:50:00,23.6,23.61,23.59,23.6,2800.0,23.6,23.61,23.59,23.6,2800.0
2006-10-12 14:00:00,23.61,23.72,23.6,23.7,12800.0,23.61,23.72,23.6,23.7,12800.0
2006-10-12 14:10:00,23.7,23.71,23.66,23.66,5600.0,23.7,23.71,23.66,23.66,5600.0
2006-10-12 14:20:00,23.66,23.72,23.64,23.7,13200.0,23.66,23.72,23.64,23.7,13200.0
2006-10-12 14:30:00,23.72,23.72,23.71,23.71,3200.0,23.72,23.72,23.71,23.71,3200.0
2006-10-12 14:40:00,23.69,23.7,23.68,23.69,5200.0,23.69,23.7,23.68,23.69,5200.0
2006-10-12 14:50:00,23.7,23.7,23.61,23.61,36000.0,23.7,23.7,23.61,23.61,36000.0
2006-10-12 15:00:00,23.61,23.65,23.59,23.65,8000.0,23.61,23.65,23.59,23.65,8000.0
2006-10-12 15:10:00,23.63,23.68,23.63,23.67,11200.0,23.63,23.68,23.63,23.67,11200.0
2006-10-12 15:20:00,23.66,23.69,23.65,23.69,4400.0,23.66,23.69,23.65,23.69,4400.0
2006-10-12 15:30:00,23.68,23.69,23.64,23.65,10400.0,23.68,23.69,23.64,23.65,10400.0
2006-10-12 15:40:00,23.63,23.66,23.6,23.62,20000.0,23.63,23.66,23.6,23.62,20000.0
2006-10-12 15:50:00,23.63,23.68,23.61,23.65,26000.0,23.63,23.68,23.61,23.65,26000.0
2006-10-13 09:30:00,23.49,23.5,23.47,23.47,22400.0,23.49,23.5,23.47,23.47,22400.0
2006-10-13 09:40:00,23.48,23.52,23.46,23.52,28400.0,23.48,23.52,23.46,23.52,28400.0
2006-10-13 09:50:00,23.48,23.56,23.48,23.56,5200.0,23.48,23.56,23.48,23.56,5200.0
2006-10-13 10:00:00,23.54,23.54,23.5,23.5,8800.0,23.54,23.54,23.5,23.5,8800.0
2006-10-13 10:10:00,23.5,23.53,23.5,23.53,1600.0,23.5,23.53,23.5,23.53,1600.0
2006-10-13 10:20:00,23.51,23.57,23.5,23.57,3200.0,23.51,23.57,23.5,23.57,3200.0
2006-10-13 10:30:00,23.58,23.65,23.58,23.63,11200.0,23.58,23.65,23.58,23.63,11200.0
2006-10-13 10:40:00,23.63,23.63,23.58,23.58,9200.0,23.63,23.63,23.58,23.58,9200.0
2006-10-13 10:50:00,23.59,23.6,23.59,23.59,2800.0,23.59,23.6,23.59,23.59,2800.0
2006-10-13 11:00:00,23.58,23.59,23.53,23.56,14000.0,23.58,23.59,23.53,23.56,14000.0
2006-10-13 11:10:00,23.56,23.57,23.55,23.56,6000.0,23.56,23.57,23.55,23.56,6000.0
2006-10-13 11:20:00,23.55,23.57,23.55,23.57,2800.0,23.55,23.57,23.55,23.57,2800.0
2006-10-13 11:30:00,23.55,23.56,23.54,23.54,5200.0,23.55,23.56,23.54,23.54,5200.0
2006-10-13 11:40:00,23.54,23.54,23.54,23.54,2000.0,23.54,23.54,23.54,23.54,2000.0
2006-10-13 11:50:00,23.54,23.55,23.54,23.54,9600.0,23.54,23.55,23.54,23.54,9600.0
2006-10-13 12:00:00,23.55,23.55,23.5,23.52,11200.0,23.55,23.55,23.5,23.52,11200.0
2006-10-13 12:10:00,23.52,23.54,23.5,23.54,22800.0,23.52,23.54,23.5,23.54,22800.0
2006-10-13 12:20:00,23.52,23.54,23.5,23.51,10400.0,23.52,23.54,23.5,23.51,10400.0
2006-10-13 12:30:00,23.5,23.54,23.5,23.52,4800.0,23.5,23.54,23.5,23.52,4800.0
2006-10-13 12:40:00,23.5,23.51,23.5,23.51,6400.0,23.5,23.51,23.5,23.51,6400.0
2006-10-13 12:50:00,23.5,23.5,23.5,23.5,2000.0,23.5,23.5,23.5,23.5,2000.0
2006-10-13 13:00:00,23.5,23.52,23.5,23.51,7600.0,23.5,23.52,23.5,23.51,7600.0
2006-10-13 13:10:00,23.5,23.51,23.5,23.51,3600.0,23.5,23.51,23.5,23.51,3600.0
2006-10-13 13:20:00,23.52,23.55,23.5,23.55,23600.0,23.52,23.55,23.5,23.55,23600.0
2006-10-13 13:30:00,23.58,23.62,23.58,23.6,6800.0,23.58,23.62,23.58,23.6,6800.0
2006-10-13 13:40:00,23.61,23.62,23.6,23.61,6400.0,23.61,23.62,23.6,23.61,6400.0
2006-10-13 13:50:00,23.63,23.64,23.6,23.61,6000.0,23.63,23.64,23.6,23.61,6000.0
2006-10-13 14:00:00,23.61,23.61,23.61,23.61,2000.0,23.61,23.61,23.61,23.61,2000.0
2006-10-13 14:10:00,23.61,23.61,23.58,23.58,5200.0,23.61,23.61,23.58,23.58,5200.0
2006-10-13 14:20:00,23.58,23.58,23.53,23.53,19600.0,23.58,23.58,23.53,23.53,19600.0
2006-10-13 14:30:00,23.54,23.58,23.51,23.51,34000.0,23.54,23.58,23.51,23.51,34000.0
2006-10-13 14:40:00,23.51,23.56,23.51,23.55,7200.0,23.51,23.56,23.51,23.55,7200.0
2006-10-13 14:50:00,23.56,23.6,23.56,23.6,21200.0,23.56,23.6,23.56,23.6,21200.0
2006-10-13 15:00:00,23.59,23.62,23.58,23.6,4800.0,23.59,23.62,23.58,23.6,4800.0
2006-10-13 15:10:00,23.6,23.6,23.58,23.6,20800.0,23.6,23.6,23.58,23.6,20800.0
2006-10-13 15:20:00,23.6,23.61,23.59,23.6,12400.0,23.6,23.61,23.59,23.6,12400.0
2006-10-13 15:30:00,23.6,23.65,23.59,23.65,16800.0,23.6,23.65,23.59,23.65,16800.0
2006-10-13 15:40:00,23.63,23.63,23.61,23.62,25600.0,23.63,23.63,23.61,23.62,25600.0
2006-10-13 15:50:00,23.62,23.65,23.6,23.6,54400.0,23.62,23.65,23.6,23.6,54400.0
2006-10-16 09:30:00,23.73,23.73,23.56,23.56,6400.0,23.73,23.73,23.56,23.56,6400.0
2006-10-16 09:40:00,23.59,23.63,23.59,23.6,3600.0,23.59,23.63,23.59,23.6,3600.0
2006-10-16 09:50:00,23.63,23.68,23.61,23.67,9200.0,23.63,23.68,23.61,23.67,9200.0
2006-10-16 10:00:00,23.65,23.71,23.65,23.7,6800.0,23.65,23.71,23.65,23.7,6800.0
2006-10-16 10:10:00,23.7,23.75,23.7,23.74,16000.0,23.7,23.75,23.7,23.74,16000.0
2006-10-16 10:20:00,23.73,23.75,23.73,23.73,7200.0,23.73,23.75,23.73,23.73,7200.0
2006-10-16 10:30:00,23.74,23.74,23.71,23.73,9600.0,23.74,23.74,23.71,23.73,9600.0
2006-10-16 10:40:00,23.73,23.74,23.73,23.74,2800.0,23.73,23.74,23.73,23.74,2800.0
2006-10-16 10:50:00,23.75,23.75,23.72,23.72,2000.0,23.75,23.75,23.72,23.72,2000.0
2006-10-16 11:00:00,23.72,23.72,23.68,23.71,5600.0,23.72,23.72,23.68,23.71,5600.0
2006-10-16 11:10:00,23.72,23.72,23.72,23.72,2400.0,23.72,23.72,23.72,23.72,2400.0
2006-10-16 11:20:00,23.72,23.73,23.7,23.71,17600.0,23.72,23.73,23.7,23.71,17600.0
2006-10-16 11:30:00,23.72,23.72,23.7,23.7,13600.0,23.72,23.72,23.7,23.7,13600.0
2006-10-16 11:40:00,23.7,23.75,23.7,23.74,24800.0,23.7,23.75,23.7,23.74,24800.0
2006-10-16 11:50:00,23.74,23.75,23.73,23.75,24400.0,23.74,23.75,23.73,23.75,24400.0
2006-10-16 12:00:00,23.75,23.76,23.73,23.73,19600.0,23.75,23.76,23.73,23.73,19600.0
2006-10-16 12:10:00,23.73,23.75,23.69,23.74,66400.0,23.73,23.75,23.69,23.74,66400.0
2006-10-16 12:20:00,23.74,23.75,23.73,23.75,23600.0,23.74,23.75,23.73,23.75,23600.0
2006-10-16 12:30:00,23.77,23.8,23.75,23.78,17600.0,23.77,23.8,23.75,23.78,17600.0
2006-10-16 12:40:00,23.78,23.78,23.77,23.78,4800.0,23.78,23.78,23.77,23.78,4800.0
2006-10-16 12:50:00,23.77,23.78,23.76,23.77,4400.0,23.77,23.78,23.76,23.77,4400.0
2006-10-16 13:00:00,23.77,23.78,23.77,23.77,3200.0,23.77,23.78,23.77,23.77,3200.0
2006-10-16 13:10:00,23.77,23.85,23.77,23.84,15600.0,23.77,23.85,23.77,23.84,15600.0
2006-10-16 13:20:00,23.84,23.85,23.83,23.84,8400.0,23.84,23.85,23.83,23.84,8400.0
2006-10-16 13:30:00,23.84,23.87,23.84,23.87,19600.0,23.84,23.87,23.84,23.87,19600.0
2006-10-16 13:40:00,23.86,23.86,23.76,23.76,12800.0,23.86,23.86,23.76,23.76,12800.0
2006-10-16 13:50:00,23.76,23.78,23.75,23.75,18400.0,23.76,23.78,23.75,23.75,18400.0
2006-10-16 14:00:00,23.75,23.8,23.74,23.8,20400.0,23.75,23.8,23.74,23.8,20400.0
2006-10-16 14:10:00,23.8,23.8,23.78,23.79,15200.0,23.8,23.8,23.78,23.79,15200.0
2006-10-16 14:20:00,23.79,23.79,23.78,23.79,11600.0,23.79,23.79,23.78,23.79,11600.0
2006-10-16 14:30:00,23.79,23.8,23.75,23.78,17200.0,23.79,23.8,23.75,23.78,17200.0
2006-10-16 14:40:00,23.77,23.77,23.76,23.76,8800.0,23.77,23.77,23.76,23.76,8800.0
2006-10-16 14:50:00,23.75,23.79,23.75,23.79,16400.0,23.75,23.79,23.75,23.79,16400.0
2006-10-16 15:00:00,23.78,23.78,23.74,23.75,16400.0,23.78,23.78,23.74,23.75,16400.0
2006-10-16 15:10:00,23.74,23.75,23.74,23.75,4800.0,23.74,23.75,23.74,23.75,4800.0
2006-10-16 15:20:00,23.75,23.75,23.74,23.75,5200.0,23.75,23.75,23.74,23.75,5200.0
2006-10-16 15:30:00,23.75,23.78,23.75,23.77,33200.0,23.75,23.78,23.75,23.77,33200.0
2006-10-16 15:40:00,23.77,23.81,23.77,23.8,37600.0,23.77,23.81,23.77,23.8,37600.0
2006-10-16 15:50:00,23.8,23.81,23.75,23.78,76000.0,23.8,23.81,23.75,23.78,76000.0
2006-10-17 09:30:00,23.54,23.71,23.5,23.7,68000.0,23.54,23.71,23.5,23.7,68000.0
2006-10-17 09:40:00,23.65,23.69,23.65,23.66,6800.0,23.65,23.69,23.65,23.66,6800.0
2006-10-17 09:50:00,23.69,23.69,23.66,23.68,3600.0,23.69,23.69,23.66,23.68,3600.0
2006-10-17 10:00:00,23.69,23.69,23.65,23.67,5600.0,23.69,23.69,23.65,23.67,5600.0
2006-10-17 10:10:00,23.67,23.69,23.67,23.69,2400.0,23.67,23.69,23.67,23.69,2400.0
2006-10-17 10:20:00,23.67,23.69,23.67,23.69,2800.0,23.67,23.69,23.67,23.69,2800.0
2006-10-17 10:30:00,23.71,23.71,23.68,23.71,3600.0,23.71,23.71,23.68,23.71,3600.0
2006-10-17 10:40:00,23.69,23.69,23.66,23.66,800.0,23.69,23.69,23.66,23.66,800.0
2006-10-17 10:50:00,23.68,23.74,23.67,23.71,18000.0,23.68,23.74,23.67,23.71,18000.0
2006-10-17 11:00:00,23.72,23.74,23.7,23.73,12400.0,23.72,23.74,23.7,23.73,12400.0
2006-10-17 11:10:00,23.71,23.78,23.7,23.76,12400.0,23.71,23.78,23.7,23.76,12400.0
2006-10-17 11:20:00,23.74,23.77,23.73,23.75,5200.0,23.74,23.77,23.73,23.75,5200.0
2006-10-17 11:30:00,23.75,23.79,23.75,23.77,8400.0,23.75,23.79,23.75,23.77,8400.0
2006-10-17 11:40:00,23.75,23.76,23.73,23.76,9200.0,23.75,23.76,23.73,23.76,9200.0
2006-10-17 11:50:00,23.76,23.78,23.74,23.74,3200.0,23.76,23.78,23.74,23.74,3200.0
2006-10-17 12:00:00,23.75,23.78,23.75,23.77,3600.0,23.75,23.78,23.75,23.77,3600.0
2006-10-17 12:10:00,23.76,23.78,23.75,23.78,3200.0,23.76,23.78,23.75,23.78,3200.0
2006-10-17 12:20:00,23.79,23.83,23.79,23.8,19200.0,23.79,23.83,23.79,23.8,19200.0
2006-10-17 12:30:00,23.8,23.83,23.79,23.81,8000.0,23.8,23.83,23.79,23.81,8000.0
2006-10-17 12:40:00,23.81,23.81,23.77,23.78,2000.0,23.81,23.81,23.77,23.78,2000.0
2006-10-17 12:50:00,23.78,23.8,23.78,23.8,5600.0,23.78,23.8,23.78,23.8,5600.0
2006-10-17 13:00:00,23.8,23.84,23.78,23.8,17200.0,23.8,23.84,23.78,23.8,17200.0
2006-10-17 13:10:00,23.78,23.8,23.78,23.8,2800.0,23.78,23.8,23.78,23.8,2800.0
2006-10-17 13:20:00,23.8,23.8,23.79,23.79,2400.0,23.8,23.8,23.79,23.79,2400.0
2006-10-17 13:30:00,23.79,23.8,23.78,23.79,8000.0,23.79,23.8,23.78,23.79,8000.0
2006-10-17 13:40:00,23.79,23.79,23.78,23.79,2800.0,23.79,23.79,23.78,23.79,2800.0
2006-10-17 13:50:00,23.78,23.82,23.78,23.78,22800.0,23.78,23.82,23.78,23.78,22800.0
2006-10-17 14:00:00,23.77,23.8,23.77,23.78,13600.0,23.77,23.8,23.77,23.78,13600.0
2006-10-17 14:10:00,23.79,23.8,23.79,23.8,6000.0,23.79,23.8,23.79,23.8,6000.0
2006-10-17 14:20:00,23.79,23.83,23.79,23.8,25200.0,23.79,23.83,23.79,23.8,25200.0
2006-10-17 14:30:00,23.78,23.8,23.78,23.79,7600.0,23.78,23.8,23.78,23.79,7600.0
2006-10-17 14:40:00,23.79,23.83,23.79,23.82,10800.0,23.79,23.83,23.79,23.82,10800.0
2006-10-17 14:50:00,23.81,23.83,23.8,23.82,25200.0,23.81,23.83,23.8,23.82,25200.0
2006-10-17 15:00:00,23.83,23.86,23.81,23.85,17200.0,23.83,23.86,23.81,23.85,17200.0
2006-10-17 15:10:00,23.85,23.85,23.77,23.8,32800.0,23.85,23.85,23.77,23.8,32800.0
2006-10-17 15:20:00,23.8,23.8,23.76,23.8,16000.0,23.8,23.8,23.76,23.8,16000.0
2006-10-17 15:30:00,23.8,23.81,23.76,23.76,27600.0,23.8,23.81,23.76,23.76,27600.0
2006-10-17 15:40:00,23.76,23.77,23.73,23.73,58000.0,23.76,23.77,23.73,23.73,58000.0
2006-10-17 15:50:00,23.73,23.77,23.73,23.73,28800.0,23.73,23.77,23.73,23.73,28800.0
2006-10-18 09:30:00,23.77,23.8,23.6,23.79,16800.0,23.77,23.8,23.6,23.79,16800.0
2006-10-18 09:40:00,23.8,23.8,23.75,23.8,41200.0,23.8,23.8,23.75,23.8,41200.0
2006-10-18 09:50:00,23.77,23.81,23.75,23.75,16400.0,23.77,23.81,23.75,23.75,16400.0
2006-10-18 10:00:00,23.8,23.8,23.75,23.78,18000.0,23.8,23.8,23.75,23.78,18000.0
2006-10-18 10:10:00,23.8,23.8,23.79,23.79,7600.0,23.8,23.8,23.79,23.79,7600.0
2006-10-18 10:20:00,23.78,23.88,23.78,23.82,17600.0,23.78,23.88,23.78,23.82,17600.0
2006-10-18 10:30:00,23.82,23.82,23.75,23.77,10400.0,23.82,23.82,23.75,23.77,10400.0
2006-10-18 10:40:00,23.75,23.8,23.75,23.78,12000.0,23.75,23.8,23.75,23.78,12000.0
2006-10-18 10:50:00,23.78,23.8,23.77,23.79,8000.0,23.78,23.8,23.77,23.79,8000.0
2006-10-18 11:00:00,23.8,23.8,23.75,23.78,15600.0,23.8,23.8,23.75,23.78,15600.0
2006-10-18 11:10:00,23.77,23.8,23.75,23.77,260400.0,23.77,23.8,23.75,23.77,260400.0
2006-10-18 11:20:00,23.77,23.8,23.77,23.79,17600.0,23.77,23.8,23.77,23.79,17600.0
2006-10-18 11:30:00,23.77,23.79,23.76,23.77,4400.0,23.77,23.79,23.76,23.77,4400.0
2006-10-18 11:40:00,23.77,23.78,23.75,23.75,7600.0,23.77,23.78,23.75,23.75,7600.0
2006-10-18 11:50:00,23.75,23.78,23.75,23.78,405200.0,23.75,23.78,23.75,23.78,405200.0
2006-10-18 12:00:00,23.77,23.78,23.75,23.77,7200.0,23.77,23.78,23.75,23.77,7200.0
2006-10-18 12:10:00,23.77,23.77,23.75,23.77,3200.0,23.77,23.77,23.75,23.77,3200.0
2006-10-18 12:20:00,23.78,23.78,23.77,23.77,1200.0,23.78,23.78,23.77,23.77,1200.0
2006-10-18 12:30:00,23.78,23.78,23.77,23.78,5200.0,23.78,23.78,23.77,23.78,5200.0
2006-10-18 12:40:00,23.78,23.78,23.77,23.77,5600.0,23.78,23.78,23.77,23.77,5600.0
2006-10-18 12:50:00,23.77,23.77,23.75,23.75,5600.0,23.77,23.77,23.75,23.75,5600.0
2006-10-18 13:00:00,23.75,23.77,23.75,23.77,2400.0,23.75,23.77,23.75,23.77,2400.0
2006-10-18 13:10:00,23.77,23.77,23.76,23.76,4000.0,23.77,23.77,23.76,23.76,4000.0
2006-10-18 13:20:00,23.75,23.76,23.75,23.75,4800.0,23.75,23.76,23.75,23.75,4800.0
2006-10-18 13:30:00,23.75,23.76,23.73,23.76,23200.0,23.75,23.76,23.73,23.76,23200.0
2006-10-18 13:40:00,23.76,23.76,23.71,23.71,4000.0,23.76,23.76,23.71,23.71,4000.0
2006-10-18 13:50:00,23.71,23.75,23.71,23.75,26800.0,23.71,23.75,23.71,23.75,26800.0
2006-10-18 14:00:00,23.74,23.75,23.71,23.71,18800.0,23.74,23.75,23.71,23.71,18800.0
2006-10-18 14:10:00,23.71,23.74,23.69,23.74,6800.0,23.71,23.74,23.69,23.74,6800.0
2006-10-18 14:20:00,23.75,23.75,23.75,23.75,16000.0,23.75,23.75,23.75,23.75,16000.0
2006-10-18 14:30:00,23.75,23.75,23.72,23.75,20800.0,23.75,23.75,23.72,23.75,20800.0
2006-10-18 14:40:00,23.75,23.75,23.74,23.75,7600.0,23.75,23.75,23.74,23.75,7600.0
2006-10-18 14:50:00,23.75,23.76,23.73,23.75,15600.0,23.75,23.76,23.73,23.75,15600.0
2006-10-18 15:00:00,23.75,23.76,23.75,23.75,9200.0,23.75,23.76,23.75,23.75,9200.0
2006-10-18 15:10:00,23.75,23.76,23.74,23.74,12000.0,23.75,23.76,23.74,23.74,12000.0
2006-10-18 15:20:00,23.75,23.75,23.73,23.73,12000.0,23.75,23.75,23.73,23.73,12000.0
2006-10-18 15:30:00,23.73,23.75,23.73,23.75,12000.0,23.73,23.75,23.73,23.75,12000.0
2006-10-18 15:40:00,23.75,23.75,23.75,23.75,21600.0,23.75,23.75,23.75,23.75,21600.0
2006-10-18 15:50:00,23.75,23.75,23.74,23.75,65200.0,23.75,23.75,23.74,23.75,65200.0
2006-10-19 09:30:00,23.66,23.71,23.61,23.61,4400.0,23.66,23.71,23.61,23.61,4400.0
2006-10-19 09:40:00,23.68,23.68,23.62,23.68,1200.0,23.68,23.68,23.62,23.68,1200.0
2006-10-19 09:50:00,23.68,23.72,23.67,23.7,6000.0,23.68,23.72,23.67,23.7,6000.0
2006-10-19 10:00:00,23.73,23.75,23.73,23.74,7200.0,23.73,23.75,23.73,23.74,7200.0
2006-10-19 10:10:00,23.74,23.74,23.71,23.71,1200.0,23.74,23.74,23.71,23.71,1200.0
2006-10-19 10:20:00,23.71,23.71,23.7,23.7,4000.0,23.71,23.71,23.7,23.7,4000.0
2006-10-19 10:30:00,23.7,23.71,23.67,23.68,9600.0,23.7,23.71,23.67,23.68,9600.0
2006-10-19 10:40:00,23.69,23.71,23.68,23.71,4800.0,23.69,23.71,23.68,23.71,4800.0
2006-10-19 10:50:00,23.71,23.71,23.7,23.71,7200.0,23.71,23.71,23.7,23.71,7200.0
2006-10-19 11:00:00,23.71,23.71,23.63,23.64,12800.0,23.71,23.71,23.63,23.64,12800.0
2006-10-19 11:10:00,23.65,23.7,23.64,23.65,20000.0,23.65,23.7,23.64,23.65,20000.0
2006-10-19 11:20:00,23.64,23.65,23.64,23.64,3200.0,23.64,23.65,23.64,23.64,3200.0
2006-10-19 11:30:00,23.63,23.65,23.59,23.62,133200.0,23.63,23.65,23.59,23.62,133200.0
2006-10-19 11:40:00,23.61,23.64,23.61,23.64,3200.0,23.61,23.64,23.61,23.64,3200.0
2006-10-19 11:50:00,23.66,23.66,23.65,23.65,1200.0,23.66,23.66,23.65,23.65,1200.0
2006-10-19 12:00:00,23.66,23.66,23.64,23.65,11200.0,23.66,23.66,23.64,23.65,11200.0
2006-10-19 12:10:00,23.65,23.67,23.65,23.66,4400.0,23.65,23.67,23.65,23.66,4400.0
2006-10-19 12:20:00,23.64,23.65,23.6,23.63,5200.0,23.64,23.65,23.6,23.63,5200.0
2006-10-19 12:30:00,23.61,23.64,23.61,23.64,3200.0,23.61,23.64,23.61,23.64,3200.0
2006-10-19 12:40:00,23.63,23.65,23.63,23.65,3200.0,23.63,23.65,23.63,23.65,3200.0
2006-10-19 12:50:00,23.66,23.66,23.65,23.66,8000.0,23.66,23.66,23.65,23.66,8000.0
2006-10-19 13:00:00,23.65,23.66,23.65,23.65,2400.0,23.65,23.66,23.65,23.65,2400.0
2006-10-19 13:10:00,23.66,23.68,23.63,23.66,38400.0,23.66,23.68,23.63,23.66,38400.0
2006-10-19 13:20:00,23.66,23.66,23.65,23.66,2800.0,23.66,23.66,23.65,23.66,2800.0
2006-10-19 13:30:00,23.66,23.66,23.65,23.65,7200.0,23.66,23.66,23.65,23.65,7200.0
2006-10-19 13:40:00,23.66,23.66,23.65,23.66,9200.0,23.66,23.66,23.65,23.66,9200.0
2006-10-19 13:50:00,23.66,23.68,23.65,23.68,12800.0,23.66,23.68,23.65,23.68,12800.0
2006-10-19 14:00:00,23.69,23.69,23.68,23.68,3200.0,23.69,23.69,23.68,23.68,3200.0
2006-10-19 14:10:00,23.68,23.7,23.66,23.69,7600.0,23.68,23.7,23.66,23.69,7600.0
2006-10-19 14:20:00,23.68,23.69,23.67,23.68,7600.0,23.68,23.69,23.67,23.68,7600.0
2006-10-19 14:30:00,23.68,23.68,23.67,23.68,3200.0,23.68,23.68,23.67,23.68,3200.0
2006-10-19 14:40:00,23.69,23.7,23.67,23.7,15600.0,23.69,23.7,23.67,23.7,15600.0
2006-10-19 14:50:00,23.7,23.7,23.68,23.69,9200.0,23.7,23.7,23.68,23.69,9200.0
2006-10-19 15:00:00,23.68,23.68,23.64,23.66,25200.0,23.68,23.68,23.64,23.66,25200.0
2006-10-19 15:10:00,23.68,23.68,23.66,23.67,4000.0,23.68,23.68,23.66,23.67,4000.0
2006-10-19 15:20:00,23.66,23.68,23.65,23.65,7600.0,23.66,23.68,23.65,23.65,7600.0
2006-10-19 15:30:00,23.66,23.68,23.64,23.64,18400.0,23.66,23.68,23.64,23.64,18400.0
2006-10-19 15:40:00,23.64,23.66,23.64,23.66,43200.0,23.64,23.66,23.64,23.66,43200.0
2006-10-19 15:50:00,23.66,23.67,23.64,23.64,24400.0,23.66,23.67,23.64,23.64,24400.0
2006-10-20 09:30:00,23.64,23.74,23.63,23.64,8800.0,23.64,23.74,23.63,23.64,8800.0
2006-10-20 09:40:00,23.67,23.69,23.66,23.68,5600.0,23.67,23.69,23.66,23.68,5600.0
2006-10-20 09:50:00,23.68,23.68,23.63,23.67,14400.0,23.68,23.68,23.63,23.67,14400.0
2006-10-20 10:00:00,23.64,23.69,23.63,23.63,7200.0,23.64,23.69,23.63,23.63,7200.0
2006-10-20 10:10:00,23.63,23.7,23.63,23.67,5600.0,23.63,23.7,23.63,23.67,5600.0
2006-10-20 10:20:00,23.67,23.68,23.66,23.68,2800.0,23.67,23.68,23.66,23.68,2800.0
2006-10-20 10:30:00,23.67,23.69,23.64,23.68,7200.0,23.67,23.69,23.64,23.68,7200.0
2006-10-20 10:40:00,23.67,23.69,23.67,23.68,4000.0,23.67,23.69,23.67,23.68,4000.0
2006-10-20 10:50:00,23.68,23.68,23.64,23.66,6000.0,23.68,23.68,23.64,23.66,6000.0
2006-10-20 11:00:00,23.65,23.67,23.64,23.67,5600.0,23.65,23.67,23.64,23.67,5600.0
2006-10-20 11:10:00,23.67,23.69,23.66,23.68,7200.0,23.67,23.69,23.66,23.68,7200.0
2006-10-20 11:20:00,23.66,23.69,23.66,23.69,3600.0,23.66,23.69,23.66,23.69,3600.0
2006-10-20 11:30:00,23.68,23.7,23.68,23.7,6800.0,23.68,23.7,23.68,23.7,6800.0
2006-10-20 11:40:00,23.7,23.7,23.68,23.69,4400.0,23.7,23.7,23.68,23.69,4400.0
2006-10-20 11:50:00,23.68,23.69,23.66,23.68,7200.0,23.68,23.69,23.66,23.68,7200.0
2006-10-20 12:00:00,23.68,23.7,23.68,23.7,5600.0,23.68,23.7,23.68,23.7,5600.0
2006-10-20 12:10:00,23.7,23.7,23.65,23.66,7200.0,23.7,23.7,23.65,23.66,7200.0
2006-10-20 12:20:00,23.67,23.7,23.67,23.68,6000.0,23.67,23.7,23.67,23.68,6000.0
2006-10-20 12:30:00,23.68,23.68,23.66,23.66,5600.0,23.68,23.68,23.66,23.66,5600.0
2006-10-20 12:40:00,23.67,23.69,23.67,23.69,2000.0,23.67,23.69,23.67,23.69,2000.0
2006-10-20 12:50:00,23.69,23.7,23.69,23.7,5600.0,23.69,23.7,23.69,23.7,5600.0
2006-10-20 13:00:00,23.7,23.7,23.69,23.7,4800.0,23.7,23.7,23.69,23.7,4800.0
2006-10-20 13:10:00,23.7,23.7,23.68,23.68,3200.0,23.7,23.7,23.68,23.68,3200.0
2006-10-20 13:20:00,23.7,23.7,23.66,23.66,11200.0,23.7,23.7,23.66,23.66,11200.0
2006-10-20 13:30:00,23.66,23.73,23.66,23.69,13200.0,23.66,23.73,23.66,23.69,13200.0
2006-10-20 13:40:00,23.68,23.71,23.68,23.7,4400.0,23.68,23.71,23.68,23.7,4400.0
2006-10-20 13:50:00,23.7,23.74,23.68,23.68,12800.0,23.7,23.74,23.68,23.68,12800.0
2006-10-20 14:00:00,23.7,23.71,23.69,23.7,3600.0,23.7,23.71,23.69,23.7,3600.0
2006-10-20 14:10:00,23.69,23.71,23.69,23.7,8800.0,23.69,23.71,23.69,23.7,8800.0
2006-10-20 14:20:00,23.7,23.7,23.68,23.68,11600.0,23.7,23.7,23.68,23.68,11600.0
2006-10-20 14:30:00,23.68,23.7,23.68,23.7,6400.0,23.68,23.7,23.68,23.7,6400.0
2006-10-20 14:40:00,23.7,23.7,23.69,23.7,3200.0,23.7,23.7,23.69,23.7,3200.0
2006-10-20 14:50:00,23.7,23.7,23.7,23.7,20000.0,23.7,23.7,23.7,23.7,20000.0
2006-10-20 15:00:00,23.7,23.7,23.69,23.69,19600.0,23.7,23.7,23.69,23.69,19600.0
2006-10-20 15:10:00,23.68,23.7,23.68,23.7,10000.0,23.68,23.7,23.68,23.7,10000.0
2006-10-20 15:20:00,23.7,23.71,23.68,23.71,18000.0,23.7,23.71,23.68,23.71,18000.0
2006-10-20 15:30:00,23.7,23.71,23.69,23.71,27600.0,23.7,23.71,23.69,23.71,27600.0
2006-10-20 15:40:00,23.7,23.71,23.67,23.68,18000.0,23.7,23.71,23.67,23.68,18000.0
2006-10-20 15:50:00,23.7,23.7,23.61,23.63,50400.0,23.7,23.7,23.61,23.63,50400.0
2006-10-23 09:30:00,23.59,23.59,23.53,23.54,26800.0,23.59,23.59,23.53,23.54,26800.0
2006-10-23 09:40:00,23.55,23.71,23.55,23.71,12000.0,23.55,23.71,23.55,23.71,12000.0
2006-10-23 09:50:00,23.7,23.71,23.63,23.63,14000.0,23.7,23.71,23.63,23.63,14000.0
2006-10-23 10:00:00,23.63,23.65,23.63,23.65,10800.0,23.63,23.65,23.63,23.65,10800.0
2006-10-23 10:10:00,23.65,23.73,23.65,23.67,15200.0,23.65,23.73,23.65,23.67,15200.0
2006-10-23 10:20:00,23.69,23.69,23.66,23.68,9600.0,23.69,23.69,23.66,23.68,9600.0
2006-10-23 10:30:00,23.68,23.71,23.65,23.65,11600.0,23.68,23.71,23.65,23.65,11600.0
2006-10-23 10:40:00,23.65,23.65,23.58,23.62,14000.0,23.65,23.65,23.58,23.62,14000.0
2006-10-23 10:50:00,23.62,23.65,23.59,23.65,11200.0,23.62,23.65,23.59,23.65,11200.0
2006-10-23 11:00:00,23.64,23.66,23.63,23.64,14400.0,23.64,23.66,23.63,23.64,14400.0
2006-10-23 11:10:00,23.64,23.71,23.64,23.71,8000.0,23.64,23.71,23.64,23.71,8000.0
2006-10-23 11:20:00,23.7,23.7,23.63,23.63,12800.0,23.7,23.7,23.63,23.63,12800.0
2006-10-23 11:30:00,23.64,23.65,23.64,23.65,4400.0,23.64,23.65,23.64,23.65,4400.0
2006-10-23 11:40:00,23.65,23.68,23.64,23.67,12800.0,23.65,23.68,23.64,23.67,12800.0
2006-10-23 11:50:00,23.66,23.67,23.65,23.65,14000.0,23.66,23.67,23.65,23.65,14000.0
2006-10-23 12:00:00,23.66,23.66,23.58,23.59,62800.0,23.66,23.66,23.58,23.59,62800.0
2006-10-23 12:10:00,23.59,23.59,23.55,23.57,33200.0,23.59,23.59,23.55,23.57,33200.0
2006-10-23 12:20:00,23.57,23.57,23.54,23.57,54800.0,23.57,23.57,23.54,23.57,54800.0
2006-10-23 12:30:00,23.58,23.58,23.58,23.58,3600.0,23.58,23.58,23.58,23.58,3600.0
2006-10-23 12:40:00,23.58,23.59,23.58,23.59,17200.0,23.58,23.59,23.58,23.59,17200.0
2006-10-23 12:50:00,23.59,23.59,23.58,23.58,5200.0,23.59,23.59,23.58,23.58,5200.0
2006-10-23 13:00:00,23.57,23.62,23.53,23.6,20400.0,23.57,23.62,23.53,23.6,20400.0
2006-10-23 13:10:00,23.59,23.59,23.58,23.58,2800.0,23.59,23.59,23.58,23.58,2800.0
2006-10-23 13:20:00,23.58,23.6,23.58,23.6,6800.0,23.58,23.6,23.58,23.6,6800.0
2006-10-23 13:30:00,23.6,23.6,23.58,23.6,7600.0,23.6,23.6,23.58,23.6,7600.0
2006-10-23 13:40:00,23.59,23.6,23.59,23.6,8400.0,23.59,23.6,23.59,23.6,8400.0
2006-10-23 13:50:00,23.6,23.61,23.58,23.58,11600.0,23.6,23.61,23.58,23.58,11600.0
2006-10-23 14:00:00,23.58,23.6,23.57,23.57,15600.0,23.58,23.6,23.57,23.57,15600.0
2006-10-23 14:10:00,23.59,23.6,23.57,23.58,7600.0,23.59,23.6,23.57,23.58,7600.0
2006-10-23 14:20:00,23.58,23.6,23.58,23.58,8400.0,23.58,23.6,23.58,23.58,8400.0
2006-10-23 14:30:00,23.59,23.6,23.58,23.58,9600.0,23.59,23.6,23.58,23.58,9600.0
2006-10-23 14:40:00,23.58,23.6,23.57,23.57,7200.0,23.58,23.6,23.57,23.57,7200.0
2006-10-23 14:50:00,23.59,23.59,23.54,23.59,6400.0,23.59,23.59,23.54,23.59,6400.0
2006-10-23 15:00:00,23.59,23.59,23.56,23.59,35200.0,23.59,23.59,23.56,23.59,35200.0
2006-10-23 15:10:00,23.58,23.58,23.5,23.54,42400.0,23.58,23.58,23.5,23.54,42400.0
2006-10-23 15:20:00,23.55,23.61,23.55,23.61,14400.0,23.55,23.61,23.55,23.61,14400.0
2006-10-23 15:30:00,23.61,23.61,23.56,23.59,37200.0,23.61,23.61,23.56,23.59,37200.0
2006-10-23 15:40:00,23.59,23.6,23.58,23.6,38800.0,23.59,23.6,23.58,23.6,38800.0
2006-10-23 15:50:00,23.62,23.62,23.56,23.58,56400.0,23.62,23.62,23.56,23.58,56400.0
2006-10-24 09:30:00,23.62,23.65,23.5,23.52,6800.0,23.62,23.65,23.5,23.52,6800.0
2006-10-24 09:40:00,23.55,23.59,23.52,23.58,8800.0,23.55,23.59,23.52,23.58,8800.0
2006-10-24 09:50:00,23.56,23.58,23.52,23.56,10000.0,23.56,23.58,23.52,23.56,10000.0
2006-10-24 10:00:00,23.55,23.56,23.52,23.54,8800.0,23.55,23.56,23.52,23.54,8800.0
2006-10-24 10:10:00,23.54,23.54,23.48,23.48,10400.0,23.54,23.54,23.48,23.48,10400.0
2006-10-24 10:20:00,23.48,23.57,23.48,23.57,8400.0,23.48,23.57,23.48,23.57,8400.0
2006-10-24 10:30:00,23.57,23.58,23.55,23.55,13200.0,23.57,23.58,23.55,23.55,13200.0
2006-10-24 10:40:00,23.54,23.54,23.5,23.53,3600.0,23.54,23.54,23.5,23.53,3600.0
2006-10-24 10:50:00,23.54,23.54,23.54,23.54,1600.0,23.54,23.54,23.54,23.54,1600.0
2006-10-24 11:00:00,23.56,23.58,23.56,23.57,11600.0,23.56,23.58,23.56,23.57,11600.0
2006-10-24 11:10:00,23.57,23.57,23.54,23.55,9200.0,23.57,23.57,23.54,23.55,9200.0
2006-10-24 11:20:00,23.55,23.55,23.53,23.55,4400.0,23.55,23.55,23.53,23.55,4400.0
2006-10-24 11:30:00,23.54,23.55,23.47,23.47,9200.0,23.54,23.55,23.47,23.47,9200.0
2006-10-24 11:40:00,23.47,23.53,23.47,23.52,9600.0,23.47,23.53,23.47,23.52,9600.0
2006-10-24 11:50:00,23.52,23.54,23.5,23.54,5600.0,23.52,23.54,23.5,23.54,5600.0
2006-10-24 12:00:00,23.53,23.53,23.51,23.53,2800.0,23.53,23.53,23.51,23.53,2800.0
2006-10-24 12:10:00,23.55,23.55,23.54,23.54,5200.0,23.55,23.55,23.54,23.54,5200.0
2006-10-24 12:20:00,23.53,23.53,23.51,23.52,7600.0,23.53,23.53,23.51,23.52,7600.0
2006-10-24 12:30:00,23.52,23.52,23.5,23.5,5600.0,23.52,23.52,23.5,23.5,5600.0
2006-10-24 12:40:00,23.5,23.53,23.5,23.52,12800.0,23.5,23.53,23.5,23.52,12800.0
2006-10-24 12:50:00,23.52,23.52,23.46,23.47,12000.0,23.52,23.52,23.46,23.47,12000.0
2006-10-24 13:00:00,23.47,23.48,23.44,23.45,12800.0,23.47,23.48,23.44,23.45,12800.0
2006-10-24 13:10:00,23.47,23.47,23.46,23.47,2800.0,23.47,23.47,23.46,23.47,2800.0
2006-10-24 13:20:00,23.46,23.5,23.46,23.5,16400.0,23.46,23.5,23.46,23.5,16400.0
2006-10-24 13:30:00,23.5,23.54,23.5,23.53,6800.0,23.5,23.54,23.5,23.53,6800.0
2006-10-24 13:40:00,23.52,23.52,23.48,23.5,8000.0,23.52,23.52,23.48,23.5,8000.0
2006-10-24 13:50:00,23.5,23.53,23.49,23.52,4800.0,23.5,23.53,23.49,23.52,4800.0
2006-10-24 14:00:00,23.51,23.53,23.5,23.53,18000.0,23.51,23.53,23.5,23.53,18000.0
2006-10-24 14:10:00,23.53,23.54,23.5,23.5,10000.0,23.53,23.54,23.5,23.5,10000.0
2006-10-24 14:20:00,23.5,23.53,23.5,23.5,12400.0,23.5,23.53,23.5,23.5,12400.0
2006-10-24 14:30:00,23.5,23.52,23.5,23.5,9200.0,23.5,23.52,23.5,23.5,9200.0
2006-10-24 14:40:00,23.51,23.51,23.5,23.5,7200.0,23.51,23.51,23.5,23.5,7200.0
2006-10-24 14:50:00,23.5,23.51,23.5,23.5,7600.0,23.5,23.51,23.5,23.5,7600.0
2006-10-24 15:00:00,23.5,23.5,23.5,23.5,2800.0,23.5,23.5,23.5,23.5,2800.0
2006-10-24 15:10:00,23.5,23.51,23.5,23.51,31600.0,23.5,23.51,23.5,23.51,31600.0
2006-10-24 15:20:00,23.5,23.52,23.47,23.47,33200.0,23.5,23.52,23.47,23.47,33200.0
2006-10-24 15:30:00,23.47,23.5,23.47,23.5,26800.0,23.47,23.5,23.47,23.5,26800.0
2006-10-24 15:40:00,23.5,23.59,23.5,23.59,34800.0,23.5,23.59,23.5,23.59,34800.0
2006-10-24 15:50:00,23.6,23.6,23.48,23.49,83200.0,23.6,23.6,23.48,23.49,83200.0
2006-10-25 09:30:00,23.54,23.54,23.5,23.52,23200.0,23.54,23.54,23.5,23.52,23200.0
2006-10-25 09:40:00,23.52,23.52,23.47,23.49,15200.0,23.52,23.52,23.47,23.49,15200.0
2006-10-25 09:50:00,23.48,23.49,23.47,23.49,4800.0,23.48,23.49,23.47,23.49,4800.0
2006-10-25 10:00:00,23.49,23.49,23.44,23.46,21600.0,23.49,23.49,23.44,23.46,21600.0
2006-10-25 10:10:00,23.46,23.5,23.45,23.49,5600.0,23.46,23.5,23.45,23.49,5600.0
2006-10-25 10:20:00,23.49,23.51,23.46,23.5,8800.0,23.49,23.51,23.46,23.5,8800.0
2006-10-25 10:30:00,23.5,23.5,23.4,23.4,16800.0,23.5,23.5,23.4,23.4,16800.0
2006-10-25 10:40:00,23.43,23.43,23.41,23.42,4400.0,23.43,23.43,23.41,23.42,4400.0
2006-10-25 10:50:00,23.43,23.49,23.39,23.42,16400.0,23.43,23.49,23.39,23.42,16400.0
2006-10-25 11:00:00,23.42,23.48,23.39,23.47,12800.0,23.42,23.48,23.39,23.47,12800.0
2006-10-25 11:10:00,23.48,23.51,23.46,23.46,8000.0,23.48,23.51,23.46,23.46,8000.0
2006-10-25 11:20:00,23.45,23.46,23.43,23.44,18000.0,23.45,23.46,23.43,23.44,18000.0
2006-10-25 11:30:00,23.44,23.5,23.43,23.47,4400.0,23.44,23.5,23.43,23.47,4400.0
2006-10-25 11:40:00,23.49,23.5,23.45,23.46,5600.0,23.49,23.5,23.45,23.46,5600.0
2006-10-25 11:50:00,23.46,23.49,23.46,23.49,5200.0,23.46,23.49,23.46,23.49,5200.0
2006-10-25 12:00:00,23.48,23.51,23.48,23.51,4400.0,23.48,23.51,23.48,23.51,4400.0
2006-10-25 12:10:00,23.5,23.5,23.5,23.5,4000.0,23.5,23.5,23.5,23.5,4000.0
2006-10-25 12:20:00,23.5,23.5,23.43,23.46,10400.0,23.5,23.5,23.43,23.46,10400.0
2006-10-25 12:30:00,23.45,23.46,23.45,23.46,2000.0,23.45,23.46,23.45,23.46,2000.0
2006-10-25 12:40:00,23.45,23.47,23.42,23.42,4400.0,23.45,23.47,23.42,23.42,4400.0
2006-10-25 12:50:00,23.43,23.44,23.42,23.44,2400.0,23.43,23.44,23.42,23.44,2400.0
2006-10-25 13:00:00,23.44,23.48,23.44,23.48,4400.0,23.44,23.48,23.44,23.48,4400.0
2006-10-25 13:10:00,23.48,23.5,23.48,23.48,3600.0,23.48,23.5,23.48,23.48,3600.0
2006-10-25 13:20:00,23.46,23.46,23.44,23.45,4000.0,23.46,23.46,23.44,23.45,4000.0
2006-10-25 13:30:00,23.45,23.46,23.44,23.44,6800.0,23.45,23.46,23.44,23.44,6800.0
2006-10-25 13:40:00,23.46,23.46,23.43,23.43,4000.0,23.46,23.46,23.43,23.43,4000.0
2006-10-25 13:50:00,23.42,23.42,23.4,23.4,8800.0,23.42,23.42,23.4,23.4,8800.0
2006-10-25 14:00:00,23.4,23.4,23.35,23.35,12000.0,23.4,23.4,23.35,23.35,12000.0
2006-10-25 14:10:00,23.36,23.36,23.3,23.33,14800.0,23.36,23.36,23.3,23.33,14800.0
2006-10-25 14:20:00,23.35,23.36,23.3,23.3,6000.0,23.35,23.36,23.3,23.3,6000.0
2006-10-25 14:30:00,23.31,23.36,23.31,23.33,6800.0,23.31,23.36,23.31,23.33,6800.0
2006-10-25 14:40:00,23.35,23.38,23.35,23.38,2800.0,23.35,23.38,23.35,23.38,2800.0
2006-10-25 14:50:00,23.38,23.38,23.34,23.34,8800.0,23.38,23.38,23.34,23.34,8800.0
2006-10-25 15:00:00,23.34,23.38,23.34,23.37,8400.0,23.34,23.38,23.34,23.37,8400.0
2006-10-25 15:10:00,23.37,23.42,23.37,23.4,15200.0,23.37,23.42,23.37,23.4,15200.0
2006-10-25 15:20:00,23.38,23.43,23.38,23.38,34800.0,23.38,23.43,23.38,23.38,34800.0
2006-10-25 15:30:00,23.39,23.39,23.37,23.38,13200.0,23.39,23.39,23.37,23.38,13200.0
2006-10-25 15:40:00,23.38,23.45,23.38,23.43,23600.0,23.38,23.45,23.38,23.43,23600.0
2006-10-25 15:50:00,23.43,23.43,23.38,23.4,19600.0,23.43,23.43,23.38,23.4,19600.0
2006-10-26 09:30:00,23.34,23.34,23.31,23.34,15600.0,23.34,23.34,23.31,23.34,15600.0
2006-10-26 09:40:00,23.34,23.36,23.32,23.34,9600.0,23.34,23.36,23.32,23.34,9600.0
2006-10-26 09:50:00,23.34,23.34,23.33,23.34,11600.0,23.34,23.34,23.33,23.34,11600.0
2006-10-26 10:00:00,23.34,23.34,23.32,23.32,4000.0,23.34,23.34,23.32,23.32,4000.0
2006-10-26 10:10:00,23.34,23.38,23.34,23.38,7200.0,23.34,23.38,23.34,23.38,7200.0
2006-10-26 10:20:00,23.37,23.37,23.35,23.35,18400.0,23.37,23.37,23.35,23.35,18400.0
2006-10-26 10:30:00,23.36,23.37,23.35,23.36,6000.0,23.36,23.37,23.35,23.36,6000.0
2006-10-26 10:40:00,23.36,23.37,23.36,23.36,15200.0,23.36,23.37,23.36,23.36,15200.0
2006-10-26 10:50:00,23.36,23.38,23.36,23.36,4000.0,23.36,23.38,23.36,23.36,4000.0
2006-10-26 11:00:00,23.37,23.38,23.36,23.37,8800.0,23.37,23.38,23.36,23.37,8800.0
2006-10-26 11:10:00,23.36,23.38,23.36,23.38,5200.0,23.36,23.38,23.36,23.38,5200.0
2006-10-26 11:20:00,23.38,23.38,23.37,23.37,3600.0,23.38,23.38,23.37,23.37,3600.0
2006-10-26 11:30:00,23.37,23.38,23.36,23.37,27600.0,23.37,23.38,23.36,23.37,27600.0
2006-10-26 11:40:00,23.37,23.38,23.37,23.38,4400.0,23.37,23.38,23.37,23.38,4400.0
2006-10-26 11:50:00,23.38,23.4,23.37,23.4,15600.0,23.38,23.4,23.37,23.4,15600.0
2006-10-26 12:00:00,23.39,23.4,23.39,23.4,6800.0,23.39,23.4,23.39,23.4,6800.0
2006-10-26 12:10:00,23.4,23.4,23.36,23.39,12000.0,23.4,23.4,23.36,23.39,12000.0
2006-10-26 12:20:00,23.39,23.39,23.38,23.38,7600.0,23.39,23.39,23.38,23.38,7600.0
2006-10-26 12:30:00,23.38,23.39,23.37,23.38,7200.0,23.38,23.39,23.37,23.38,7200.0
2006-10-26 12:40:00,23.38,23.39,23.37,23.39,8400.0,23.38,23.39,23.37,23.39,8400.0
2006-10-26 12:50:00,23.39,23.4,23.38,23.4,8800.0,23.39,23.4,23.38,23.4,8800.0
2006-10-26 13:00:00,23.39,23.4,23.38,23.39,22400.0,23.39,23.4,23.38,23.39,22400.0
2006-10-26 13:10:00,23.39,23.39,23.38,23.38,5600.0,23.39,23.39,23.38,23.38,5600.0
2006-10-26 13:20:00,23.38,23.41,23.38,23.4,7600.0,23.38,23.41,23.38,23.4,7600.0
2006-10-26 13:30:00,23.43,23.45,23.42,23.43,23200.0,23.43,23.45,23.42,23.43,23200.0
2006-10-26 13:40:00,23.43,23.45,23.41,23.45,18400.0,23.43,23.45,23.41,23.45,18400.0
2006-10-26 13:50:00,23.45,23.45,23.43,23.43,4000.0,23.45,23.45,23.43,23.43,4000.0
2006-10-26 14:00:00,23.43,23.45,23.43,23.43,31600.0,23.43,23.45,23.43,23.43,31600.0
2006-10-26 14:10:00,23.43,23.48,23.43,23.47,26400.0,23.43,23.48,23.43,23.47,26400.0
2006-10-26 14:20:00,23.47,23.56,23.46,23.5,36000.0,23.47,23.56,23.46,23.5,36000.0
2006-10-26 14:30:00,23.53,23.58,23.53,23.56,21200.0,23.53,23.58,23.53,23.56,21200.0
2006-10-26 14:40:00,23.56,23.59,23.56,23.57,6800.0,23.56,23.59,23.56,23.57,6800.0
2006-10-26 14:50:00,23.57,23.65,23.57,23.65,13600.0,23.57,23.65,23.57,23.65,13600.0
2006-10-26 15:00:00,23.65,23.67,23.61,23.63,15600.0,23.65,23.67,23.61,23.63,15600.0
2006-10-26 15:10:00,23.63,23.65,23.6,23.65,10000.0,23.63,23.65,23.6,23.65,10000.0
2006-10-26 15:20:00,23.66,23.71,23.65,23.71,7600.0,23.66,23.71,23.65,23.71,7600.0
2006-10-26 15:30:00,23.68,23.76,23.66,23.76,72400.0,23.68,23.76,23.66,23.76,72400.0
2006-10-26 15:40:00,23.77,23.79,23.71,23.75,58800.0,23.77,23.79,23.71,23.75,58800.0
2006-10-26 15:50:00,23.75,23.88,23.75,23.77,134400.0,23.75,23.88,23.75,23.77,134400.0
2006-10-27 09:30:00,22.81,23.25,22.51,22.98,190400.0,22.81,23.25,22.51,22.98,190400.0
2006-10-27 09:40:00,22.97,22.97,22.54,22.6,101200.0,22.97,22.97,22.54,22.6,101200.0
2006-10-27 09:50:00,22.6,22.67,22.54,22.6,42000.0,22.6,22.67,22.54,22.6,42000.0
2006-10-27 10:00:00,22.6,22.82,22.6,22.76,49200.0,22.6,22.82,22.6,22.76,49200.0
2006-10-27 10:10:00,22.81,22.83,22.75,22.77,39600.0,22.81,22.83,22.75,22.77,39600.0
2006-10-27 10:20:00,22.77,22.82,22.75,22.82,24800.0,22.77,22.82,22.75,22.82,24800.0
2006-10-27 10:30:00,22.77,22.85,22.75,22.84,40000.0,22.77,22.85,22.75,22.84,40000.0
2006-10-27 10:40:00,22.85,23.02,22.85,22.99,33600.0,22.85,23.02,22.85,22.99,33600.0
2006-10-27 10:50:00,22.98,23.13,22.97,23.02,35600.0,22.98,23.13,22.97,23.02,35600.0
2006-10-27 11:00:00,23.02,23.02,22.82,22.82,26400.0,23.02,23.02,22.82,22.82,26400.0
2006-10-27 11:10:00,22.79,22.93,22.79,22.91,13600.0,22.79,22.93,22.79,22.91,13600.0
2006-10-27 11:20:00,22.92,22.95,22.9,22.93,14800.0,22.92,22.95,22.9,22.93,14800.0
2006-10-27 11:30:00,22.92,22.98,22.91,22.91,19200.0,22.92,22.98,22.91,22.91,19200.0
2006-10-27 11:40:00,22.91,22.91,22.75,22.75,40800.0,22.91,22.91,22.75,22.75,40800.0
2006-10-27 11:50:00,22.75,22.8,22.74,22.75,18400.0,22.75,22.8,22.74,22.75,18400.0
2006-10-27 12:00:00,22.75,22.77,22.73,22.73,19600.0,22.75,22.77,22.73,22.73,19600.0
2006-10-27 12:10:00,22.73,22.73,22.64,22.67,14400.0,22.73,22.73,22.64,22.67,14400.0
2006-10-27 12:20:00,22.66,22.7,22.56,22.57,12400.0,22.66,22.7,22.56,22.57,12400.0
2006-10-27 12:30:00,22.57,22.57,22.47,22.54,80000.0,22.57,22.57,22.47,22.54,80000.0
2006-10-27 12:40:00,22.54,22.59,22.53,22.53,24800.0,22.54,22.59,22.53,22.53,24800.0
2006-10-27 12:50:00,22.5,22.5,22.45,22.47,17200.0,22.5,22.5,22.45,22.47,17200.0
2006-10-27 13:00:00,22.46,22.5,22.35,22.39,132000.0,22.46,22.5,22.35,22.39,132000.0
2006-10-27 13:10:00,22.41,22.47,22.41,22.44,30000.0,22.41,22.47,22.41,22.44,30000.0
2006-10-27 13:20:00,22.44,22.47,22.4,22.41,44400.0,22.44,22.47,22.4,22.41,44400.0
2006-10-27 13:30:00,22.41,22.49,22.41,22.47,24800.0,22.41,22.49,22.41,22.47,24800.0
2006-10-27 13:40:00,22.48,22.52,22.45,22.45,53600.0,22.48,22.52,22.45,22.45,53600.0
2006-10-27 13:50:00,22.47,22.49,22.46,22.49,9600.0,22.47,22.49,22.46,22.49,9600.0
2006-10-27 14:00:00,22.48,22.54,22.46,22.47,21200.0,22.48,22.54,22.46,22.47,21200.0
2006-10-27 14:10:00,22.46,22.52,22.45,22.47,28800.0,22.46,22.52,22.45,22.47,28800.0
2006-10-27 14:20:00,22.46,22.49,22.32,22.39,90400.0,22.46,22.49,22.32,22.39,90400.0
2006-10-27 14:30:00,22.4,22.45,22.39,22.41,16800.0,22.4,22.45,22.39,22.41,16800.0
2006-10-27 14:40:00,22.42,22.47,22.39,22.42,36400.0,22.42,22.47,22.39,22.42,36400.0
2006-10-27 14:50:00,22.41,22.41,22.21,22.24,49600.0,22.41,22.41,22.21,22.24,49600.0
2006-10-27 15:00:00,22.23,22.23,22.0,22.06,92400.0,22.23,22.23,22.0,22.06,92400.0
2006-10-27 15:10:00,22.05,22.1,21.87,21.87,63600.0,22.05,22.1,21.87,21.87,63600.0
2006-10-27 15:20:00,21.9,22.01,21.81,21.83,68800.0,21.9,22.01,21.81,21.83,68800.0
2006-10-27 15:30:00,21.81,21.84,21.69,21.69,100000.0,21.81,21.84,21.69,21.69,100000.0
2006-10-27 15:40:00,21.69,22.0,21.53,21.93,212400.0,21.69,22.0,21.53,21.93,212400.0
2006-10-27 15:50:00,21.93,22.18,21.93,22.09,156800.0,21.93,22.18,21.93,22.09,156800.0
2006-10-30 09:30:00,22.11,22.13,21.71,21.78,95200.0,22.11,22.13,21.71,21.78,95200.0
2006-10-30 09:40:00,21.76,21.81,21.72,21.73,176800.0,21.76,21.81,21.72,21.73,176800.0
2006-10-30 09:50:00,21.72,21.79,21.67,21.67,26800.0,21.72,21.79,21.67,21.67,26800.0
2006-10-30 10:00:00,21.67,21.74,21.58,21.61,55600.0,21.67,21.74,21.58,21.61,55600.0
2006-10-30 10:10:00,21.6,21.62,21.59,21.59,15200.0,21.6,21.62,21.59,21.59,15200.0
2006-10-30 10:20:00,21.59,21.68,21.56,21.58,47200.0,21.59,21.68,21.56,21.58,47200.0
2006-10-30 10:30:00,21.58,21.58,21.52,21.56,53200.0,21.58,21.58,21.52,21.56,53200.0
2006-10-30 10:40:00,21.55,21.62,21.55,21.58,48800.0,21.55,21.62,21.55,21.58,48800.0
2006-10-30 10:50:00,21.59,21.59,21.49,21.5,62800.0,21.59,21.59,21.49,21.5,62800.0
2006-10-30 11:00:00,21.52,21.56,21.51,21.56,42000.0,21.52,21.56,21.51,21.56,42000.0
2006-10-30 11:10:00,21.56,21.59,21.55,21.57,35600.0,21.56,21.59,21.55,21.57,35600.0
2006-10-30 11:20:00,21.56,21.57,21.49,21.5,52800.0,21.56,21.57,21.49,21.5,52800.0
2006-10-30 11:30:00,21.51,21.52,21.45,21.46,44400.0,21.51,21.52,21.45,21.46,44400.0
2006-10-30 11:40:00,21.45,21.47,21.43,21.43,54400.0,21.45,21.47,21.43,21.43,54400.0
2006-10-30 11:50:00,21.43,21.45,21.42,21.43,33200.0,21.43,21.45,21.42,21.43,33200.0
2006-10-30 12:00:00,21.44,21.48,21.42,21.48,39200.0,21.44,21.48,21.42,21.48,39200.0
2006-10-30 12:10:00,21.48,21.5,21.45,21.47,29600.0,21.48,21.5,21.45,21.47,29600.0
2006-10-30 12:20:00,21.47,21.5,21.47,21.48,21600.0,21.47,21.5,21.47,21.48,21600.0
2006-10-30 12:30:00,21.49,21.49,21.42,21.47,34400.0,21.49,21.49,21.42,21.47,34400.0
2006-10-30 12:40:00,21.47,21.5,21.46,21.46,32000.0,21.47,21.5,21.46,21.46,32000.0
2006-10-30 12:50:00,21.48,21.48,21.47,21.48,14400.0,21.48,21.48,21.47,21.48,14400.0
2006-10-30 13:00:00,21.48,21.5,21.46,21.49,18800.0,21.48,21.5,21.46,21.49,18800.0
2006-10-30 13:10:00,21.49,21.53,21.49,21.53,33600.0,21.49,21.53,21.49,21.53,33600.0
2006-10-30 13:20:00,21.53,21.53,21.47,21.48,22400.0,21.53,21.53,21.47,21.48,22400.0
2006-10-30 13:30:00,21.48,21.52,21.48,21.52,14400.0,21.48,21.52,21.48,21.52,14400.0
2006-10-30 13:40:00,21.52,21.54,21.51,21.52,38400.0,21.52,21.54,21.51,21.52,38400.0
2006-10-30 13:50:00,21.53,21.54,21.48,21.5,19200.0,21.53,21.54,21.48,21.5,19200.0
2006-10-30 14:00:00,21.49,21.49,21.46,21.47,16400.0,21.49,21.49,21.46,21.47,16400.0
2006-10-30 14:10:00,21.48,21.49,21.42,21.43,21600.0,21.48,21.49,21.42,21.43,21600.0
2006-10-30 14:20:00,21.44,21.44,21.41,21.42,15600.0,21.44,21.44,21.41,21.42,15600.0
2006-10-30 14:30:00,21.42,21.45,21.42,21.44,32000.0,21.42,21.45,21.42,21.44,32000.0
2006-10-30 14:40:00,21.45,21.48,21.45,21.46,38800.0,21.45,21.48,21.45,21.46,38800.0
2006-10-30 14:50:00,21.45,21.47,21.45,21.45,16800.0,21.45,21.47,21.45,21.45,16800.0
2006-10-30 15:00:00,21.45,21.45,21.42,21.44,26800.0,21.45,21.45,21.42,21.44,26800.0
2006-10-30 15:10:00,21.44,21.45,21.42,21.42,14800.0,21.44,21.45,21.42,21.42,14800.0
2006-10-30 15:20:00,21.42,21.44,21.36,21.39,54800.0,21.42,21.44,21.36,21.39,54800.0
2006-10-30 15:30:00,21.42,21.43,21.34,21.35,40400.0,21.42,21.43,21.34,21.35,40400.0
2006-10-30 15:40:00,21.34,21.38,21.34,21.38,54400.0,21.34,21.38,21.34,21.38,54400.0
2006-10-30 15:50:00,21.38,21.4,21.32,21.37,136800.0,21.38,21.4,21.32,21.37,136800.0
2006-10-31 09:30:00,21.27,21.36,21.15,21.19,43200.0,21.27,21.36,21.15,21.19,43200.0
2006-10-31 09:40:00,21.21,21.32,21.2,21.32,56000.0,21.21,21.32,21.2,21.32,56000.0
2006-10-31 09:50:00,21.32,21.37,21.3,21.34,32800.0,21.32,21.37,21.3,21.34,32800.0
2006-10-31 10:00:00,21.34,21.34,21.3,21.3,13200.0,21.34,21.34,21.3,21.3,13200.0
2006-10-31 10:10:00,21.32,21.33,21.3,21.32,11200.0,21.32,21.33,21.3,21.32,11200.0
2006-10-31 10:20:00,21.31,21.33,21.3,21.31,30000.0,21.31,21.33,21.3,21.31,30000.0
2006-10-31 10:30:00,21.31,21.31,21.3,21.3,18800.0,21.31,21.31,21.3,21.3,18800.0
2006-10-31 10:40:00,21.3,21.3,21.25,21.25,19600.0,21.3,21.3,21.25,21.25,19600.0
2006-10-31 10:50:00,21.27,21.28,21.24,21.24,32000.0,21.27,21.28,21.24,21.24,32000.0
2006-10-31 11:00:00,21.24,21.26,21.18,21.2,49600.0,21.24,21.26,21.18,21.2,49600.0
2006-10-31 11:10:00,21.23,21.23,21.2,21.2,9600.0,21.23,21.23,21.2,21.2,9600.0
2006-10-31 11:20:00,21.2,21.23,21.18,21.2,45200.0,21.2,21.23,21.18,21.2,45200.0
2006-10-31 11:30:00,21.2,21.22,21.18,21.21,22400.0,21.2,21.22,21.18,21.21,22400.0
2006-10-31 11:40:00,21.2,21.21,21.16,21.17,27200.0,21.2,21.21,21.16,21.17,27200.0
2006-10-31 11:50:00,21.18,21.2,21.17,21.18,14000.0,21.18,21.2,21.17,21.18,14000.0
2006-10-31 12:00:00,21.19,21.2,21.16,21.17,33200.0,21.19,21.2,21.16,21.17,33200.0
2006-10-31 12:10:00,21.19,21.19,21.18,21.19,9600.0,21.19,21.19,21.18,21.19,9600.0
2006-10-31 12:20:00,21.19,21.19,21.12,21.16,36000.0,21.19,21.19,21.12,21.16,36000.0
2006-10-31 12:30:00,21.16,21.16,21.1,21.12,23600.0,21.16,21.16,21.1,21.12,23600.0
2006-10-31 12:40:00,21.11,21.11,21.08,21.1,20800.0,21.11,21.11,21.08,21.1,20800.0
2006-10-31 12:50:00,21.08,21.11,20.93,21.01,70800.0,21.08,21.11,20.93,21.01,70800.0
2006-10-31 13:00:00,21.0,21.01,20.98,20.99,23200.0,21.0,21.01,20.98,20.99,23200.0
2006-10-31 13:10:00,20.99,20.99,20.91,20.91,68000.0,20.99,20.99,20.91,20.91,68000.0
2006-10-31 13:20:00,20.92,20.93,20.9,20.92,66400.0,20.92,20.93,20.9,20.92,66400.0
2006-10-31 13:30:00,20.93,20.93,20.88,20.88,32800.0,20.93,20.93,20.88,20.88,32800.0
2006-10-31 13:40:00,20.88,20.88,20.77,20.81,54400.0,20.88,20.88,20.77,20.81,54400.0
2006-10-31 13:50:00,20.81,20.81,20.69,20.72,46000.0,20.81,20.81,20.69,20.72,46000.0
2006-10-31 14:00:00,20.71,20.77,20.7,20.72,43200.0,20.71,20.77,20.7,20.72,43200.0
2006-10-31 14:10:00,20.72,20.88,20.72,20.88,65600.0,20.72,20.88,20.72,20.88,65600.0
2006-10-31 14:20:00,20.88,20.94,20.84,20.92,44000.0,20.88,20.94,20.84,20.92,44000.0
2006-10-31 14:30:00,20.92,20.93,20.86,20.87,20800.0,20.92,20.93,20.86,20.87,20800.0
2006-10-31 14:40:00,20.88,20.9,20.83,20.85,42400.0,20.88,20.9,20.83,20.85,42400.0
2006-10-31 14:50:00,20.84,20.86,20.78,20.82,36400.0,20.84,20.86,20.78,20.82,36400.0
2006-10-31 15:00:00,20.77,20.77,20.72,20.75,47600.0,20.77,20.77,20.72,20.75,47600.0
2006-10-31 15:10:00,20.75,20.81,20.75,20.78,50400.0,20.75,20.81,20.75,20.78,50400.0
2006-10-31 15:20:00,20.78,20.8,20.75,20.75,63600.0,20.78,20.8,20.75,20.75,63600.0
2006-10-31 15:30:00,20.75,20.8,20.75,20.78,74000.0,20.75,20.8,20.75,20.78,74000.0
2006-10-31 15:40:00,20.79,20.82,20.77,20.8,105200.0,20.79,20.82,20.77,20.8,105200.0
2006-10-31 15:50:00,20.8,20.82,20.78,20.79,91600.0,20.8,20.82,20.78,20.79,91600.0
2006-11-01 09:30:00,20.88,20.93,20.81,20.93,33200.0,20.88,20.93,20.81,20.93,33200.0
2006-11-01 09:40:00,20.93,21.0,20.9,20.99,25200.0,20.93,21.0,20.9,20.99,25200.0
2006-11-01 09:50:00,20.99,21.0,20.94,20.99,28800.0,20.99,21.0,20.94,20.99,28800.0
2006-11-01 10:00:00,20.99,21.03,20.98,21.02,29600.0,20.99,21.03,20.98,21.02,29600.0
2006-11-01 10:10:00,21.02,21.02,20.95,21.01,25600.0,21.02,21.02,20.95,21.01,25600.0
2006-11-01 10:20:00,20.99,21.01,20.97,20.99,15200.0,20.99,21.01,20.97,20.99,15200.0
2006-11-01 10:30:00,20.99,21.02,20.96,20.99,32000.0,20.99,21.02,20.96,20.99,32000.0
2006-11-01 10:40:00,21.02,21.04,21.0,21.02,27600.0,21.02,21.04,21.0,21.02,27600.0
2006-11-01 10:50:00,21.03,21.08,21.02,21.07,18000.0,21.03,21.08,21.02,21.07,18000.0
2006-11-01 11:00:00,21.06,21.06,21.0,21.0,23600.0,21.06,21.06,21.0,21.0,23600.0
2006-11-01 11:10:00,21.0,21.03,20.93,21.02,17600.0,21.0,21.03,20.93,21.02,17600.0
2006-11-01 11:20:00,21.02,21.04,21.02,21.04,4800.0,21.02,21.04,21.02,21.04,4800.0
2006-11-01 11:30:00,21.03,21.03,20.99,21.02,6000.0,21.03,21.03,20.99,21.02,6000.0
2006-11-01 11:40:00,21.03,21.04,20.99,20.99,8000.0,21.03,21.04,20.99,20.99,8000.0
2006-11-01 11:50:00,20.98,21.01,20.97,21.01,7200.0,20.98,21.01,20.97,21.01,7200.0
2006-11-01 12:00:00,21.04,21.04,21.01,21.01,12000.0,21.04,21.04,21.01,21.01,12000.0
2006-11-01 12:10:00,20.99,21.01,20.98,21.0,4800.0,20.99,21.01,20.98,21.0,4800.0
2006-11-01 12:20:00,20.99,21.0,20.97,20.99,8800.0,20.99,21.0,20.97,20.99,8800.0
2006-11-01 12:30:00,20.99,21.0,20.99,21.0,2800.0,20.99,21.0,20.99,21.0,2800.0
2006-11-01 12:40:00,21.0,21.02,21.0,21.01,3200.0,21.0,21.02,21.0,21.01,3200.0
2006-11-01 12:50:00,21.02,21.02,20.99,20.99,5600.0,21.02,21.02,20.99,20.99,5600.0
2006-11-01 13:00:00,20.99,21.01,20.99,20.99,4800.0,20.99,21.01,20.99,20.99,4800.0
2006-11-01 13:10:00,21.0,21.01,21.0,21.01,2400.0,21.0,21.01,21.0,21.01,2400.0
2006-11-01 13:20:00,20.99,21.0,20.98,20.99,2400.0,20.99,21.0,20.98,20.99,2400.0
2006-11-01 13:30:00,21.0,21.0,20.97,21.0,13200.0,21.0,21.0,20.97,21.0,13200.0
2006-11-01 13:40:00,21.0,21.0,20.98,20.99,14000.0,21.0,21.0,20.98,20.99,14000.0
2006-11-01 13:50:00,21.0,21.0,20.98,20.98,12800.0,21.0,21.0,20.98,20.98,12800.0
2006-11-01 14:00:00,20.98,21.0,20.97,20.98,9200.0,20.98,21.0,20.97,20.98,9200.0
2006-11-01 14:10:00,20.96,20.96,20.93,20.94,20400.0,20.96,20.96,20.93,20.94,20400.0
2006-11-01 14:20:00,20.93,20.97,20.93,20.95,20400.0,20.93,20.97,20.93,20.95,20400.0
2006-11-01 14:30:00,20.96,20.98,20.95,20.95,24800.0,20.96,20.98,20.95,20.95,24800.0
2006-11-01 14:40:00,20.96,20.98,20.96,20.98,14400.0,20.96,20.98,20.96,20.98,14400.0
2006-11-01 14:50:00,20.98,20.98,20.96,20.97,12800.0,20.98,20.98,20.96,20.97,12800.0
2006-11-01 15:00:00,20.97,20.97,20.95,20.97,24400.0,20.97,20.97,20.95,20.97,24400.0
2006-11-01 15:10:00,20.96,20.96,20.88,20.89,17200.0,20.96,20.96,20.88,20.89,17200.0
2006-11-01 15:20:00,20.89,20.89,20.85,20.86,18400.0,20.89,20.89,20.85,20.86,18400.0
2006-11-01 15:30:00,20.87,20.88,20.81,20.81,31200.0,20.87,20.88,20.81,20.81,31200.0
2006-11-01 15:40:00,20.81,20.9,20.8,20.89,25200.0,20.81,20.9,20.8,20.89,25200.0
2006-11-01 15:50:00,20.91,20.91,20.82,20.82,34400.0,20.91,20.91,20.82,20.82,34400.0
2006-11-02 09:30:00,20.76,20.92,20.76,20.8,24800.0,20.76,20.92,20.76,20.8,24800.0
2006-11-02 09:40:00,20.82,20.82,20.77,20.82,14400.0,20.82,20.82,20.77,20.82,14400.0
2006-11-02 09:50:00,20.79,20.82,20.74,20.82,37600.0,20.79,20.82,20.74,20.82,37600.0
2006-11-02 10:00:00,20.82,20.82,20.79,20.82,23600.0,20.82,20.82,20.79,20.82,23600.0
2006-11-02 10:10:00,20.82,20.9,20.82,20.87,13200.0,20.82,20.9,20.82,20.87,13200.0
2006-11-02 10:20:00,20.88,20.88,20.77,20.78,45200.0,20.88,20.88,20.77,20.78,45200.0
2006-11-02 10:30:00,20.76,20.79,20.76,20.79,27200.0,20.76,20.79,20.76,20.79,27200.0
2006-11-02 10:40:00,20.78,20.79,20.62,20.71,67200.0,20.78,20.79,20.62,20.71,67200.0
2006-11-02 10:50:00,20.71,20.77,20.71,20.74,17600.0,20.71,20.77,20.71,20.74,17600.0
2006-11-02 11:00:00,20.74,20.75,20.71,20.74,11600.0,20.74,20.75,20.71,20.74,11600.0
2006-11-02 11:10:00,20.73,20.73,20.66,20.66,14400.0,20.73,20.73,20.66,20.66,14400.0
2006-11-02 11:20:00,20.67,20.74,20.66,20.68,20000.0,20.67,20.74,20.66,20.68,20000.0
2006-11-02 11:30:00,20.68,20.68,20.63,20.65,19600.0,20.68,20.68,20.63,20.65,19600.0
2006-11-02 11:40:00,20.65,20.65,20.59,20.59,14000.0,20.65,20.65,20.59,20.59,14000.0
2006-11-02 11:50:00,20.59,20.59,20.57,20.57,7600.0,20.59,20.59,20.57,20.57,7600.0
2006-11-02 12:00:00,20.58,20.63,20.54,20.57,26000.0,20.58,20.63,20.54,20.57,26000.0
2006-11-02 12:10:00,20.58,20.58,20.57,20.58,4000.0,20.58,20.58,20.57,20.58,4000.0
2006-11-02 12:20:00,20.58,20.6,20.58,20.58,9200.0,20.58,20.6,20.58,20.58,9200.0
2006-11-02 12:30:00,20.59,20.61,20.59,20.61,6800.0,20.59,20.61,20.59,20.61,6800.0
2006-11-02 12:40:00,20.61,20.61,20.58,20.59,5200.0,20.61,20.61,20.58,20.59,5200.0
2006-11-02 12:50:00,20.59,20.6,20.59,20.6,4800.0,20.59,20.6,20.59,20.6,4800.0
2006-11-02 13:00:00,20.59,20.59,20.52,20.52,18800.0,20.59,20.59,20.52,20.52,18800.0
2006-11-02 13:10:00,20.52,20.53,20.49,20.52,26000.0,20.52,20.53,20.49,20.52,26000.0
2006-11-02 13:20:00,20.5,20.53,20.5,20.53,5200.0,20.5,20.53,20.5,20.53,5200.0
2006-11-02 13:30:00,20.53,20.56,20.51,20.56,10800.0,20.53,20.56,20.51,20.56,10800.0
2006-11-02 13:40:00,20.56,20.59,20.54,20.59,18000.0,20.56,20.59,20.54,20.59,18000.0
2006-11-02 13:50:00,20.59,20.6,20.58,20.6,11600.0,20.59,20.6,20.58,20.6,11600.0
2006-11-02 14:00:00,20.59,20.61,20.58,20.61,16000.0,20.59,20.61,20.58,20.61,16000.0
2006-11-02 14:10:00,20.6,20.61,20.59,20.6,12400.0,20.6,20.61,20.59,20.6,12400.0
2006-11-02 14:20:00,20.6,20.63,20.6,20.6,18800.0,20.6,20.63,20.6,20.6,18800.0
2006-11-02 14:30:00,20.59,20.61,20.59,20.59,26400.0,20.59,20.61,20.59,20.59,26400.0
2006-11-02 14:40:00,20.59,20.59,20.54,20.55,33600.0,20.59,20.59,20.54,20.55,33600.0
2006-11-02 14:50:00,20.55,20.59,20.55,20.58,33200.0,20.55,20.59,20.55,20.58,33200.0
2006-11-02 15:00:00,20.57,20.58,20.54,20.56,33600.0,20.57,20.58,20.54,20.56,33600.0
2006-11-02 15:10:00,20.56,20.59,20.55,20.56,25200.0,20.56,20.59,20.55,20.56,25200.0
2006-11-02 15:20:00,20.56,20.61,20.56,20.6,56000.0,20.56,20.61,20.56,20.6,56000.0
2006-11-02 15:30:00,20.61,20.66,20.61,20.65,34000.0,20.61,20.66,20.61,20.65,34000.0
2006-11-02 15:40:00,20.65,20.69,20.63,20.67,50800.0,20.65,20.69,20.63,20.67,50800.0
2006-11-02 15:50:00,20.67,20.68,20.58,20.61,66000.0,20.67,20.68,20.58,20.61,66000.0
2006-11-03 09:30:00,20.7,20.7,20.6,20.66,127600.0,20.7,20.7,20.6,20.66,127600.0
2006-11-03 09:40:00,20.68,20.71,20.67,20.71,10800.0,20.68,20.71,20.67,20.71,10800.0
2006-11-03 09:50:00,20.71,20.79,20.7,20.79,20400.0,20.71,20.79,20.7,20.79,20400.0
2006-11-03 10:00:00,20.79,20.79,20.72,20.75,22000.0,20.79,20.79,20.72,20.75,22000.0
2006-11-03 10:10:00,20.74,20.76,20.73,20.75,29200.0,20.74,20.76,20.73,20.75,29200.0
2006-11-03 10:20:00,20.73,20.75,20.73,20.73,6000.0,20.73,20.75,20.73,20.73,6000.0
2006-11-03 10:30:00,20.74,20.75,20.66,20.69,23200.0,20.74,20.75,20.66,20.69,23200.0
2006-11-03 10:40:00,20.7,20.71,20.67,20.7,22000.0,20.7,20.71,20.67,20.7,22000.0
2006-11-03 10:50:00,20.7,20.72,20.68,20.7,23200.0,20.7,20.72,20.68,20.7,23200.0
2006-11-03 11:00:00,20.7,20.72,20.66,20.67,30000.0,20.7,20.72,20.66,20.67,30000.0
2006-11-03 11:10:00,20.66,20.68,20.66,20.68,13200.0,20.66,20.68,20.66,20.68,13200.0
2006-11-03 11:20:00,20.67,20.67,20.62,20.62,8800.0,20.67,20.67,20.62,20.62,8800.0
2006-11-03 11:30:00,20.63,20.63,20.6,20.61,8400.0,20.63,20.63,20.6,20.61,8400.0
2006-11-03 11:40:00,20.6,20.61,20.54,20.6,11200.0,20.6,20.61,20.54,20.6,11200.0
2006-11-03 11:50:00,20.59,20.6,20.55,20.58,10800.0,20.59,20.6,20.55,20.58,10800.0
2006-11-03 12:00:00,20.58,20.58,20.51,20.57,19200.0,20.58,20.58,20.51,20.57,19200.0
2006-11-03 12:10:00,20.57,20.61,20.56,20.6,14000.0,20.57,20.61,20.56,20.6,14000.0
2006-11-03 12:20:00,20.62,20.63,20.6,20.63,40800.0,20.62,20.63,20.6,20.63,40800.0
2006-11-03 12:30:00,20.63,20.67,20.63,20.66,32400.0,20.63,20.67,20.63,20.66,32400.0
2006-11-03 12:40:00,20.68,20.68,20.67,20.67,23600.0,20.68,20.68,20.67,20.67,23600.0
2006-11-03 12:50:00,20.66,20.67,20.65,20.66,5200.0,20.66,20.67,20.65,20.66,5200.0
2006-11-03 13:00:00,20.66,20.67,20.65,20.66,20400.0,20.66,20.67,20.65,20.66,20400.0
2006-11-03 13:10:00,20.66,20.67,20.66,20.67,10000.0,20.66,20.67,20.66,20.67,10000.0
2006-11-03 13:20:00,20.67,20.68,20.67,20.67,10000.0,20.67,20.68,20.67,20.67,10000.0
2006-11-03 13:30:00,20.67,20.69,20.67,20.69,26000.0,20.67,20.69,20.67,20.69,26000.0
2006-11-03 13:40:00,20.69,20.69,20.68,20.68,8000.0,20.69,20.69,20.68,20.68,8000.0
2006-11-03 13:50:00,20.68,20.68,20.66,20.66,28000.0,20.68,20.68,20.66,20.66,28000.0
2006-11-03 14:00:00,20.66,20.66,20.65,20.65,5600.0,20.66,20.66,20.65,20.65,5600.0
2006-11-03 14:10:00,20.64,20.65,20.64,20.65,6400.0,20.64,20.65,20.64,20.65,6400.0
2006-11-03 14:20:00,20.64,20.66,20.64,20.65,8800.0,20.64,20.66,20.64,20.65,8800.0
2006-11-03 14:30:00,20.65,20.67,20.65,20.67,25200.0,20.65,20.67,20.65,20.67,25200.0
2006-11-03 14:40:00,20.66,20.67,20.66,20.66,2800.0,20.66,20.67,20.66,20.66,2800.0
2006-11-03 14:50:00,20.66,20.68,20.66,20.67,31600.0,20.66,20.68,20.66,20.67,31600.0
2006-11-03 15:00:00,20.67,20.67,20.64,20.65,54800.0,20.67,20.67,20.64,20.65,54800.0
2006-11-03 15:10:00,20.66,20.67,20.66,20.66,6400.0,20.66,20.67,20.66,20.66,6400.0
2006-11-03 15:20:00,20.66,20.66,20.64,20.66,26400.0,20.66,20.66,20.64,20.66,26400.0
2006-11-03 15:30:00,20.66,20.68,20.66,20.68,90800.0,20.66,20.68,20.66,20.68,90800.0
2006-11-03 15:40:00,20.68,20.68,20.62,20.64,53200.0,20.68,20.68,20.62,20.64,53200.0
2006-11-03 15:50:00,20.64,20.65,20.6,20.6,33600.0,20.64,20.65,20.6,20.6,33600.0
2006-11-06 09:30:00,20.59,20.73,20.51,20.68,22000.0,20.59,20.73,20.51,20.68,22000.0
2006-11-06 09:40:00,20.67,20.71,20.67,20.71,12400.0,20.67,20.71,20.67,20.71,12400.0
2006-11-06 09:50:00,20.7,20.71,20.69,20.7,41600.0,20.7,20.71,20.69,20.7,41600.0
2006-11-06 10:00:00,20.7,20.74,20.69,20.74,12400.0,20.7,20.74,20.69,20.74,12400.0
2006-11-06 10:10:00,20.74,20.75,20.72,20.75,20000.0,20.74,20.75,20.72,20.75,20000.0
2006-11-06 10:20:00,20.75,20.75,20.74,20.74,16000.0,20.75,20.75,20.74,20.74,16000.0
2006-11-06 10:30:00,20.75,20.85,20.75,20.78,57200.0,20.75,20.85,20.75,20.78,57200.0
2006-11-06 10:40:00,20.77,20.8,20.75,20.8,14800.0,20.77,20.8,20.75,20.8,14800.0
2006-11-06 10:50:00,20.79,20.79,20.73,20.76,8000.0,20.79,20.79,20.73,20.76,8000.0
2006-11-06 11:00:00,20.76,20.76,20.7,20.7,4800.0,20.76,20.76,20.7,20.7,4800.0
2006-11-06 11:10:00,20.72,20.75,20.72,20.74,8000.0,20.72,20.75,20.72,20.74,8000.0
2006-11-06 11:20:00,20.75,20.75,20.74,20.75,6400.0,20.75,20.75,20.74,20.75,6400.0
2006-11-06 11:30:00,20.75,20.79,20.75,20.78,6000.0,20.75,20.79,20.75,20.78,6000.0
2006-11-06 11:40:00,20.77,20.77,20.75,20.75,5200.0,20.77,20.77,20.75,20.75,5200.0
2006-11-06 11:50:00,20.77,20.77,20.76,20.76,2000.0,20.77,20.77,20.76,20.76,2000.0
2006-11-06 12:00:00,20.79,20.8,20.79,20.79,12400.0,20.79,20.8,20.79,20.79,12400.0
2006-11-06 12:10:00,20.81,20.81,20.79,20.8,2000.0,20.81,20.81,20.79,20.8,2000.0
2006-11-06 12:20:00,20.79,20.79,20.78,20.79,3200.0,20.79,20.79,20.78,20.79,3200.0
2006-11-06 12:30:00,20.79,20.79,20.77,20.77,6400.0,20.79,20.79,20.77,20.77,6400.0
2006-11-06 12:40:00,20.78,20.78,20.78,20.78,1600.0,20.78,20.78,20.78,20.78,1600.0
2006-11-06 12:50:00,20.79,20.79,20.79,20.79,1600.0,20.79,20.79,20.79,20.79,1600.0
2006-11-06 13:00:00,20.79,20.79,20.78,20.79,4000.0,20.79,20.79,20.78,20.79,4000.0
2006-11-06 13:10:00,20.79,20.83,20.78,20.82,10800.0,20.79,20.83,20.78,20.82,10800.0
2006-11-06 13:20:00,20.82,20.82,20.78,20.8,17200.0,20.82,20.82,20.78,20.8,17200.0
2006-11-06 13:30:00,20.78,20.81,20.78,20.8,7200.0,20.78,20.81,20.78,20.8,7200.0
2006-11-06 13:40:00,20.8,20.8,20.78,20.78,2400.0,20.8,20.8,20.78,20.78,2400.0
2006-11-06 13:50:00,20.78,20.79,20.78,20.78,5200.0,20.78,20.79,20.78,20.78,5200.0
2006-11-06 14:00:00,20.78,20.78,20.77,20.77,5200.0,20.78,20.78,20.77,20.77,5200.0
2006-11-06 14:10:00,20.77,20.77,20.75,20.77,8400.0,20.77,20.77,20.75,20.77,8400.0
2006-11-06 14:20:00,20.77,20.77,20.76,20.77,5600.0,20.77,20.77,20.76,20.77,5600.0
2006-11-06 14:30:00,20.77,20.77,20.75,20.77,10400.0,20.77,20.77,20.75,20.77,10400.0
2006-11-06 14:40:00,20.77,20.77,20.75,20.75,8000.0,20.77,20.77,20.75,20.75,8000.0
2006-11-06 14:50:00,20.75,20.75,20.74,20.75,11200.0,20.75,20.75,20.74,20.75,11200.0
2006-11-06 15:00:00,20.75,20.76,20.75,20.76,13200.0,20.75,20.76,20.75,20.76,13200.0
2006-11-06 15:10:00,20.76,20.76,20.76,20.76,16000.0,20.76,20.76,20.76,20.76,16000.0
2006-11-06 15:20:00,20.76,20.76,20.75,20.76,16000.0,20.76,20.76,20.75,20.76,16000.0
2006-11-06 15:30:00,20.76,20.76,20.75,20.75,36000.0,20.76,20.76,20.75,20.75,36000.0
2006-11-06 15:40:00,20.76,20.76,20.75,20.76,37600.0,20.76,20.76,20.75,20.76,37600.0
2006-11-06 15:50:00,20.75,20.76,20.74,20.75,40400.0,20.75,20.76,20.74,20.75,40400.0
2006-11-07 09:30:00,20.84,20.84,20.7,20.81,14800.0,20.84,20.84,20.7,20.81,14800.0
2006-11-07 09:40:00,20.79,20.8,20.77,20.79,3200.0,20.79,20.8,20.77,20.79,3200.0
2006-11-07 09:50:00,20.78,20.84,20.78,20.79,13600.0,20.78,20.84,20.78,20.79,13600.0
2006-11-07 10:00:00,20.79,20.82,20.79,20.82,12800.0,20.79,20.82,20.79,20.82,12800.0
2006-11-07 10:10:00,20.82,20.86,20.81,20.85,14400.0,20.82,20.86,20.81,20.85,14400.0
2006-11-07 10:20:00,20.86,20.88,20.85,20.88,12000.0,20.86,20.88,20.85,20.88,12000.0
2006-11-07 10:30:00,20.88,20.91,20.86,20.88,23200.0,20.88,20.91,20.86,20.88,23200.0
2006-11-07 10:40:00,20.86,20.89,20.86,20.88,40000.0,20.86,20.89,20.86,20.88,40000.0
2006-11-07 10:50:00,20.9,20.92,20.9,20.92,14000.0,20.9,20.92,20.9,20.92,14000.0
2006-11-07 11:00:00,20.91,20.92,20.87,20.89,23200.0,20.91,20.92,20.87,20.89,23200.0
2006-11-07 11:10:00,20.89,20.91,20.89,20.9,7600.0,20.89,20.91,20.89,20.9,7600.0
2006-11-07 11:20:00,20.9,20.9,20.88,20.88,24400.0,20.9,20.9,20.88,20.88,24400.0
2006-11-07 11:30:00,20.88,20.9,20.88,20.9,11600.0,20.88,20.9,20.88,20.9,11600.0
2006-11-07 11:40:00,20.89,20.9,20.88,20.88,16400.0,20.89,20.9,20.88,20.88,16400.0
2006-11-07 11:50:00,20.88,20.9,20.88,20.9,24800.0,20.88,20.9,20.88,20.9,24800.0
2006-11-07 12:00:00,20.9,20.91,20.89,20.89,7600.0,20.9,20.91,20.89,20.89,7600.0
2006-11-07 12:10:00,20.88,20.89,20.87,20.89,24800.0,20.88,20.89,20.87,20.89,24800.0
2006-11-07 12:20:00,20.89,20.89,20.88,20.89,7600.0,20.89,20.89,20.88,20.89,7600.0
2006-11-07 12:30:00,20.88,20.88,20.88,20.88,42800.0,20.88,20.88,20.88,20.88,42800.0
2006-11-07 12:40:00,20.87,20.88,20.87,20.87,2400.0,20.87,20.88,20.87,20.87,2400.0
2006-11-07 12:50:00,20.88,20.88,20.88,20.88,1200.0,20.88,20.88,20.88,20.88,1200.0
2006-11-07 13:00:00,20.88,20.88,20.87,20.87,6000.0,20.88,20.88,20.87,20.87,6000.0
2006-11-07 13:10:00,20.88,20.88,20.87,20.88,7200.0,20.88,20.88,20.87,20.88,7200.0
2006-11-07 13:20:00,20.87,20.87,20.84,20.85,6400.0,20.87,20.87,20.84,20.85,6400.0
2006-11-07 13:30:00,20.86,20.86,20.86,20.86,2400.0,20.86,20.86,20.86,20.86,2400.0
2006-11-07 13:40:00,20.85,20.85,20.85,20.85,1600.0,20.85,20.85,20.85,20.85,1600.0
2006-11-07 13:50:00,20.85,20.85,20.84,20.84,3600.0,20.85,20.85,20.84,20.84,3600.0
2006-11-07 14:00:00,20.83,20.85,20.83,20.84,19600.0,20.83,20.85,20.83,20.84,19600.0
2006-11-07 14:10:00,20.83,20.83,20.81,20.81,4800.0,20.83,20.83,20.81,20.81,4800.0
2006-11-07 14:20:00,20.8,20.8,20.73,20.73,50400.0,20.8,20.8,20.73,20.73,50400.0
2006-11-07 14:30:00,20.75,20.8,20.75,20.8,27600.0,20.75,20.8,20.75,20.8,27600.0
2006-11-07 14:40:00,20.8,20.81,20.8,20.81,6400.0,20.8,20.81,20.8,20.81,6400.0
2006-11-07 14:50:00,20.8,20.82,20.8,20.81,22000.0,20.8,20.82,20.8,20.81,22000.0
2006-11-07 15:00:00,20.81,20.83,20.81,20.83,37200.0,20.81,20.83,20.81,20.83,37200.0
2006-11-07 15:10:00,20.82,20.85,20.82,20.83,35200.0,20.82,20.85,20.82,20.83,35200.0
2006-11-07 15:20:00,20.83,20.85,20.83,20.83,10400.0,20.83,20.85,20.83,20.83,10400.0
2006-11-07 15:30:00,20.83,20.89,20.82,20.86,28800.0,20.83,20.89,20.82,20.86,28800.0
2006-11-07 15:40:00,20.87,20.87,20.84,20.84,26400.0,20.87,20.87,20.84,20.84,26400.0
2006-11-07 15:50:00,20.85,20.85,20.81,20.81,34800.0,20.85,20.85,20.81,20.81,34800.0
2006-11-08 09:30:00,20.89,21.04,20.88,21.03,123200.0,20.89,21.04,20.88,21.03,123200.0
2006-11-08 09:40:00,21.04,21.19,21.0,21.19,30400.0,21.04,21.19,21.0,21.19,30400.0
2006-11-08 09:50:00,21.14,21.15,21.07,21.14,39200.0,21.14,21.15,21.07,21.14,39200.0
2006-11-08 10:00:00,21.14,21.14,21.07,21.1,52000.0,21.14,21.14,21.07,21.1,52000.0
2006-11-08 10:10:00,21.1,21.12,21.07,21.12,20000.0,21.1,21.12,21.07,21.12,20000.0
2006-11-08 10:20:00,21.11,21.12,21.11,21.11,22400.0,21.11,21.12,21.11,21.11,22400.0
2006-11-08 10:30:00,21.11,21.12,21.11,21.11,18400.0,21.11,21.12,21.11,21.11,18400.0
2006-11-08 10:40:00,21.12,21.2,21.11,21.2,28000.0,21.12,21.2,21.11,21.2,28000.0
2006-11-08 10:50:00,21.2,21.21,21.18,21.21,17600.0,21.2,21.21,21.18,21.21,17600.0
2006-11-08 11:00:00,21.21,21.26,21.18,21.18,22400.0,21.21,21.26,21.18,21.18,22400.0
2006-11-08 11:10:00,21.16,21.17,21.13,21.17,18800.0,21.16,21.17,21.13,21.17,18800.0
2006-11-08 11:20:00,21.15,21.18,21.15,21.15,10000.0,21.15,21.18,21.15,21.15,10000.0
2006-11-08 11:30:00,21.17,21.18,21.15,21.17,10400.0,21.17,21.18,21.15,21.17,10400.0
2006-11-08 11:40:00,21.19,21.22,21.18,21.21,12800.0,21.19,21.22,21.18,21.21,12800.0
2006-11-08 11:50:00,21.22,21.24,21.18,21.18,7600.0,21.22,21.24,21.18,21.18,7600.0
2006-11-08 12:00:00,21.18,21.19,21.17,21.19,9200.0,21.18,21.19,21.17,21.19,9200.0
2006-11-08 12:10:00,21.18,21.19,21.16,21.18,4400.0,21.18,21.19,21.16,21.18,4400.0
2006-11-08 12:20:00,21.18,21.18,21.1,21.1,6800.0,21.18,21.18,21.1,21.1,6800.0
2006-11-08 12:30:00,21.1,21.1,21.08,21.09,4400.0,21.1,21.1,21.08,21.09,4400.0
2006-11-08 12:40:00,21.08,21.1,21.08,21.1,5600.0,21.08,21.1,21.08,21.1,5600.0
2006-11-08 12:50:00,21.14,21.18,21.12,21.14,12000.0,21.14,21.18,21.12,21.14,12000.0
2006-11-08 13:00:00,21.11,21.14,21.11,21.14,2800.0,21.11,21.14,21.11,21.14,2800.0
2006-11-08 13:10:00,21.13,21.13,21.12,21.12,4800.0,21.13,21.13,21.12,21.12,4800.0
2006-11-08 13:20:00,21.13,21.14,21.1,21.12,6400.0,21.13,21.14,21.1,21.12,6400.0
2006-11-08 13:30:00,21.14,21.18,21.14,21.18,9200.0,21.14,21.18,21.14,21.18,9200.0
2006-11-08 13:40:00,21.17,21.17,21.15,21.17,11600.0,21.17,21.17,21.15,21.17,11600.0
2006-11-08 13:50:00,21.18,21.18,21.17,21.17,8000.0,21.18,21.18,21.17,21.17,8000.0
2006-11-08 14:00:00,21.17,21.22,21.17,21.22,10400.0,21.17,21.22,21.17,21.22,10400.0
2006-11-08 14:10:00,21.22,21.24,21.22,21.24,6000.0,21.22,21.24,21.22,21.24,6000.0
2006-11-08 14:20:00,21.25,21.25,21.24,21.25,12400.0,21.25,21.25,21.24,21.25,12400.0
2006-11-08 14:30:00,21.24,21.3,21.24,21.25,12800.0,21.24,21.3,21.24,21.25,12800.0
2006-11-08 14:40:00,21.25,21.26,21.22,21.23,6800.0,21.25,21.26,21.22,21.23,6800.0
2006-11-08 14:50:00,21.23,21.23,21.22,21.22,7600.0,21.23,21.23,21.22,21.22,7600.0
2006-11-08 15:00:00,21.21,21.25,21.19,21.25,41200.0,21.21,21.25,21.19,21.25,41200.0
2006-11-08 15:10:00,21.24,21.24,21.18,21.2,29600.0,21.24,21.24,21.18,21.2,29600.0
2006-11-08 15:20:00,21.19,21.21,21.19,21.19,20000.0,21.19,21.21,21.19,21.19,20000.0
2006-11-08 15:30:00,21.19,21.22,21.19,21.2,20800.0,21.19,21.22,21.19,21.2,20800.0
2006-11-08 15:40:00,21.2,21.21,21.16,21.21,15200.0,21.2,21.21,21.16,21.21,15200.0
2006-11-08 15:50:00,21.21,21.22,21.18,21.22,45600.0,21.21,21.22,21.18,21.22,45600.0
2006-11-09 09:30:00,21.25,21.27,21.17,21.18,38000.0,21.25,21.27,21.17,21.18,38000.0
2006-11-09 09:40:00,21.2,21.21,21.13,21.16,14800.0,21.2,21.21,21.13,21.16,14800.0
2006-11-09 09:50:00,21.15,21.19,21.15,21.17,8000.0,21.15,21.19,21.15,21.17,8000.0
2006-11-09 10:00:00,21.16,21.18,21.1,21.13,31600.0,21.16,21.18,21.1,21.13,31600.0
2006-11-09 10:10:00,21.14,21.18,21.13,21.16,12400.0,21.14,21.18,21.13,21.16,12400.0
2006-11-09 10:20:00,21.17,21.2,21.15,21.17,12400.0,21.17,21.2,21.15,21.17,12400.0
2006-11-09 10:30:00,21.17,21.18,21.16,21.16,12000.0,21.17,21.18,21.16,21.16,12000.0
2006-11-09 10:40:00,21.17,21.2,21.17,21.18,15600.0,21.17,21.2,21.17,21.18,15600.0
2006-11-09 10:50:00,21.18,21.27,21.18,21.24,27600.0,21.18,21.27,21.18,21.24,27600.0
2006-11-09 11:00:00,21.23,21.24,21.19,21.19,13200.0,21.23,21.24,21.19,21.19,13200.0
2006-11-09 11:10:00,21.2,21.2,21.14,21.14,6400.0,21.2,21.2,21.14,21.14,6400.0
2006-11-09 11:20:00,21.14,21.17,21.13,21.17,18000.0,21.14,21.17,21.13,21.17,18000.0
2006-11-09 11:30:00,21.17,21.23,21.17,21.18,7600.0,21.17,21.23,21.17,21.18,7600.0
2006-11-09 11:40:00,21.18,21.2,21.15,21.19,18000.0,21.18,21.2,21.15,21.19,18000.0
2006-11-09 11:50:00,21.19,21.21,21.19,21.19,4800.0,21.19,21.21,21.19,21.19,4800.0
2006-11-09 12:00:00,21.18,21.18,21.13,21.13,9200.0,21.18,21.18,21.13,21.13,9200.0
2006-11-09 12:10:00,21.13,21.13,21.13,21.13,27600.0,21.13,21.13,21.13,21.13,27600.0
2006-11-09 12:20:00,21.13,21.13,21.08,21.08,24800.0,21.13,21.13,21.08,21.08,24800.0
2006-11-09 12:30:00,21.09,21.12,21.08,21.11,6400.0,21.09,21.12,21.08,21.11,6400.0
2006-11-09 12:40:00,21.12,21.12,21.09,21.11,19600.0,21.12,21.12,21.09,21.11,19600.0
2006-11-09 12:50:00,21.12,21.16,21.11,21.13,27600.0,21.12,21.16,21.11,21.13,27600.0
2006-11-09 13:00:00,21.14,21.16,21.14,21.16,24000.0,21.14,21.16,21.14,21.16,24000.0
2006-11-09 13:10:00,21.16,21.16,21.1,21.11,6400.0,21.16,21.16,21.1,21.11,6400.0
2006-11-09 13:20:00,21.1,21.12,21.1,21.12,87200.0,21.1,21.12,21.1,21.12,87200.0
2006-11-09 13:30:00,21.12,21.13,21.11,21.13,17600.0,21.12,21.13,21.11,21.13,17600.0
2006-11-09 13:40:00,21.13,21.15,21.11,21.14,13600.0,21.13,21.15,21.11,21.14,13600.0
2006-11-09 13:50:00,21.14,21.14,21.1,21.12,15200.0,21.14,21.14,21.1,21.12,15200.0
2006-11-09 14:00:00,21.12,21.22,21.12,21.21,35200.0,21.12,21.22,21.12,21.21,35200.0
2006-11-09 14:10:00,21.22,21.23,21.15,21.15,37600.0,21.22,21.23,21.15,21.15,37600.0
2006-11-09 14:20:00,21.15,21.2,21.15,21.17,23200.0,21.15,21.2,21.15,21.17,23200.0
2006-11-09 14:30:00,21.16,21.18,21.14,21.16,45600.0,21.16,21.18,21.14,21.16,45600.0
2006-11-09 14:40:00,21.15,21.15,21.11,21.11,22000.0,21.15,21.15,21.11,21.11,22000.0
2006-11-09 14:50:00,21.11,21.13,21.11,21.12,16000.0,21.11,21.13,21.11,21.12,16000.0
2006-11-09 15:00:00,21.13,21.13,21.11,21.11,20800.0,21.13,21.13,21.11,21.11,20800.0
2006-11-09 15:10:00,21.12,21.12,21.11,21.12,31600.0,21.12,21.12,21.11,21.12,31600.0
2006-11-09 15:20:00,21.11,21.11,21.11,21.11,16400.0,21.11,21.11,21.11,21.11,16400.0
2006-11-09 15:30:00,21.11,21.12,21.11,21.11,41600.0,21.11,21.12,21.11,21.11,41600.0
2006-11-09 15:40:00,21.11,21.13,21.11,21.11,56400.0,21.11,21.13,21.11,21.11,56400.0
2006-11-09 15:50:00,21.11,21.11,21.1,21.1,56000.0,21.11,21.11,21.1,21.1,56000.0
2006-11-10 09:30:00,21.16,21.18,21.13,21.13,8400.0,21.16,21.18,21.13,21.13,8400.0
2006-11-10 09:40:00,21.09,21.09,21.0,21.0,11600.0,21.09,21.09,21.0,21.0,11600.0
2006-11-10 09:50:00,21.0,21.0,20.95,20.96,11600.0,21.0,21.0,20.95,20.96,11600.0
2006-11-10 10:00:00,20.99,21.02,20.96,20.96,8000.0,20.99,21.02,20.96,20.96,8000.0
2006-11-10 10:10:00,20.96,20.99,20.95,20.99,19600.0,20.96,20.99,20.95,20.99,19600.0
2006-11-10 10:20:00,20.98,20.98,20.98,20.98,4000.0,20.98,20.98,20.98,20.98,4000.0
2006-11-10 10:30:00,20.98,21.02,20.98,21.0,6400.0,20.98,21.02,20.98,21.0,6400.0
2006-11-10 10:40:00,21.0,21.0,20.99,20.99,5600.0,21.0,21.0,20.99,20.99,5600.0
2006-11-10 10:50:00,20.99,21.0,20.98,20.99,8000.0,20.99,21.0,20.98,20.99,8000.0
2006-11-10 11:00:00,20.99,20.99,20.98,20.98,14800.0,20.99,20.99,20.98,20.98,14800.0
2006-11-10 11:10:00,21.0,21.0,20.98,20.99,6000.0,21.0,21.0,20.98,20.99,6000.0
2006-11-10 11:20:00,20.99,21.01,20.99,21.01,3200.0,20.99,21.01,20.99,21.01,3200.0
2006-11-10 11:30:00,21.01,21.06,21.01,21.06,9200.0,21.01,21.06,21.01,21.06,9200.0
2006-11-10 11:40:00,21.04,21.04,21.0,21.0,7600.0,21.04,21.04,21.0,21.0,7600.0
2006-11-10 11:50:00,21.0,21.0,20.99,20.99,3200.0,21.0,21.0,20.99,20.99,3200.0
2006-11-10 12:00:00,20.98,21.0,20.98,21.0,5200.0,20.98,21.0,20.98,21.0,5200.0
2006-11-10 12:10:00,20.99,20.99,20.98,20.98,9200.0,20.99,20.99,20.98,20.98,9200.0
2006-11-10 12:20:00,20.98,20.99,20.98,20.98,7200.0,20.98,20.99,20.98,20.98,7200.0
2006-11-10 12:30:00,20.98,20.99,20.98,20.98,5200.0,20.98,20.99,20.98,20.98,5200.0
2006-11-10 12:40:00,20.98,20.98,20.98,20.98,7600.0,20.98,20.98,20.98,20.98,7600.0
2006-11-10 12:50:00,20.98,20.98,20.98,20.98,2400.0,20.98,20.98,20.98,20.98,2400.0
2006-11-10 13:00:00,20.98,20.99,20.98,20.99,1200.0,20.98,20.99,20.98,20.99,1200.0
2006-11-10 13:10:00,20.99,20.99,20.98,20.98,6000.0,20.99,20.99,20.98,20.98,6000.0
2006-11-10 13:20:00,20.98,20.98,20.98,20.98,8800.0,20.98,20.98,20.98,20.98,8800.0
2006-11-10 13:30:00,20.98,20.98,20.97,20.98,13200.0,20.98,20.98,20.97,20.98,13200.0
2006-11-10 13:40:00,20.99,21.0,20.98,20.98,8000.0,20.99,21.0,20.98,20.98,8000.0
2006-11-10 13:50:00,20.97,20.98,20.97,20.98,2000.0,20.97,20.98,20.97,20.98,2000.0
2006-11-10 14:00:00,20.97,20.98,20.96,20.96,3200.0,20.97,20.98,20.96,20.96,3200.0
2006-11-10 14:10:00,20.97,20.99,20.97,20.99,11600.0,20.97,20.99,20.97,20.99,11600.0
2006-11-10 14:20:00,20.99,20.99,20.97,20.98,16000.0,20.99,20.99,20.97,20.98,16000.0
2006-11-10 14:30:00,20.98,20.99,20.98,20.99,5200.0,20.98,20.99,20.98,20.99,5200.0
2006-11-10 14:40:00,20.99,20.99,20.98,20.98,11200.0,20.99,20.99,20.98,20.98,11200.0
2006-11-10 14:50:00,20.98,20.98,20.98,20.98,6000.0,20.98,20.98,20.98,20.98,6000.0
2006-11-10 15:00:00,20.98,20.99,20.98,20.99,20400.0,20.98,20.99,20.98,20.99,20400.0
2006-11-10 15:10:00,20.99,21.0,20.99,21.0,21600.0,20.99,21.0,20.99,21.0,21600.0
2006-11-10 15:20:00,21.0,21.02,21.0,21.02,19200.0,21.0,21.02,21.0,21.02,19200.0
2006-11-10 15:30:00,21.02,21.05,21.02,21.02,22400.0,21.02,21.05,21.02,21.02,22400.0
2006-11-10 15:40:00,21.02,21.02,20.99,21.0,25200.0,21.02,21.02,20.99,21.0,25200.0
2006-11-10 15:50:00,21.0,21.07,21.0,21.06,48400.0,21.0,21.07,21.0,21.06,48400.0
2006-11-13 09:30:00,21.11,21.11,21.04,21.06,17600.0,21.11,21.11,21.04,21.06,17600.0
2006-11-13 09:40:00,21.06,21.09,21.04,21.06,62800.0,21.06,21.09,21.04,21.06,62800.0
2006-11-13 09:50:00,21.06,21.06,21.04,21.05,29200.0,21.06,21.06,21.04,21.05,29200.0
2006-11-13 10:00:00,21.05,21.1,21.04,21.1,43200.0,21.05,21.1,21.04,21.1,43200.0
2006-11-13 10:10:00,21.08,21.1,21.04,21.05,33200.0,21.08,21.1,21.04,21.05,33200.0
2006-11-13 10:20:00,21.04,21.04,21.0,21.0,22400.0,21.04,21.04,21.0,21.0,22400.0
2006-11-13 10:30:00,21.0,21.03,20.98,20.98,34800.0,21.0,21.03,20.98,20.98,34800.0
2006-11-13 10:40:00,20.98,20.98,20.98,20.98,25200.0,20.98,20.98,20.98,20.98,25200.0
2006-11-13 10:50:00,20.98,20.98,20.9,20.9,34000.0,20.98,20.98,20.9,20.9,34000.0
2006-11-13 11:00:00,20.9,20.91,20.88,20.88,56800.0,20.9,20.91,20.88,20.88,56800.0
2006-11-13 11:10:00,20.88,20.9,20.88,20.88,26800.0,20.88,20.9,20.88,20.88,26800.0
2006-11-13 11:20:00,20.88,20.88,20.88,20.88,14400.0,20.88,20.88,20.88,20.88,14400.0
2006-11-13 11:30:00,20.88,20.88,20.8,20.8,26400.0,20.88,20.88,20.8,20.8,26400.0
2006-11-13 11:40:00,20.79,20.8,20.71,20.74,47600.0,20.79,20.8,20.71,20.74,47600.0
2006-11-13 11:50:00,20.74,20.74,20.73,20.73,27200.0,20.74,20.74,20.73,20.73,27200.0
2006-11-13 12:00:00,20.72,20.74,20.68,20.68,43600.0,20.72,20.74,20.68,20.68,43600.0
2006-11-13 12:10:00,20.68,20.69,20.63,20.69,64000.0,20.68,20.69,20.63,20.69,64000.0
2006-11-13 12:20:00,20.68,20.68,20.64,20.67,20800.0,20.68,20.68,20.64,20.67,20800.0
2006-11-13 12:30:00,20.65,20.65,20.61,20.61,26800.0,20.65,20.65,20.61,20.61,26800.0
2006-11-13 12:40:00,20.62,20.62,20.56,20.58,32000.0,20.62,20.62,20.56,20.58,32000.0
2006-11-13 12:50:00,20.58,20.58,20.52,20.52,20400.0,20.58,20.58,20.52,20.52,20400.0
2006-11-13 13:00:00,20.52,20.55,20.5,20.53,25600.0,20.52,20.55,20.5,20.53,25600.0
2006-11-13 13:10:00,20.51,20.52,20.39,20.4,52800.0,20.51,20.52,20.39,20.4,52800.0
2006-11-13 13:20:00,20.4,20.43,20.33,20.43,48000.0,20.4,20.43,20.33,20.43,48000.0
2006-11-13 13:30:00,20.43,20.45,20.36,20.4,28400.0,20.43,20.45,20.36,20.4,28400.0
2006-11-13 13:40:00,20.41,20.48,20.41,20.47,29200.0,20.41,20.48,20.41,20.47,29200.0
2006-11-13 13:50:00,20.47,20.47,20.36,20.38,28800.0,20.47,20.47,20.36,20.38,28800.0
2006-11-13 14:00:00,20.39,20.48,20.39,20.46,32800.0,20.39,20.48,20.39,20.46,32800.0
2006-11-13 14:10:00,20.47,20.53,20.46,20.52,27600.0,20.47,20.53,20.46,20.52,27600.0
2006-11-13 14:20:00,20.52,20.52,20.47,20.52,17600.0,20.52,20.52,20.47,20.52,17600.0
2006-11-13 14:30:00,20.52,20.53,20.49,20.49,18000.0,20.52,20.53,20.49,20.49,18000.0
2006-11-13 14:40:00,20.49,20.52,20.48,20.49,15200.0,20.49,20.52,20.48,20.49,15200.0
2006-11-13 14:50:00,20.48,20.49,20.46,20.48,19200.0,20.48,20.49,20.46,20.48,19200.0
2006-11-13 15:00:00,20.48,20.48,20.44,20.44,42800.0,20.48,20.48,20.44,20.44,42800.0
2006-11-13 15:10:00,20.43,20.43,20.37,20.4,28400.0,20.43,20.43,20.37,20.4,28400.0
2006-11-13 15:20:00,20.38,20.5,20.35,20.48,44400.0,20.38,20.5,20.35,20.48,44400.0
2006-11-13 15:30:00,20.47,20.53,20.45,20.48,66400.0,20.47,20.53,20.45,20.48,66400.0
2006-11-13 15:40:00,20.47,20.5,20.45,20.49,54400.0,20.47,20.5,20.45,20.49,54400.0
2006-11-13 15:50:00,20.49,20.49,20.42,20.42,75200.0,20.49,20.49,20.42,20.42,75200.0
2006-11-14 09:30:00,20.55,20.56,20.33,20.33,41200.0,20.55,20.56,20.33,20.33,41200.0
2006-11-14 09:40:00,20.32,20.36,20.21,20.24,27600.0,20.32,20.36,20.21,20.24,27600.0
2006-11-14 09:50:00,20.24,20.31,20.21,20.28,17600.0,20.24,20.31,20.21,20.28,17600.0
2006-11-14 10:00:00,20.3,20.43,20.3,20.37,21200.0,20.3,20.43,20.3,20.37,21200.0
2006-11-14 10:10:00,20.35,20.38,20.29,20.29,14000.0,20.35,20.38,20.29,20.29,14000.0
2006-11-14 10:20:00,20.29,20.36,20.29,20.3,7600.0,20.29,20.36,20.29,20.3,7600.0
2006-11-14 10:30:00,20.29,20.38,20.29,20.38,10000.0,20.29,20.38,20.29,20.38,10000.0
2006-11-14 10:40:00,20.37,20.37,20.35,20.35,7600.0,20.37,20.37,20.35,20.35,7600.0
2006-11-14 10:50:00,20.36,20.41,20.36,20.39,13200.0,20.36,20.41,20.36,20.39,13200.0
2006-11-14 11:00:00,20.36,20.36,20.34,20.35,27600.0,20.36,20.36,20.34,20.35,27600.0
2006-11-14 11:10:00,20.36,20.41,20.35,20.4,7600.0,20.36,20.41,20.35,20.4,7600.0
2006-11-14 11:20:00,20.4,20.41,20.39,20.41,16000.0,20.4,20.41,20.39,20.41,16000.0
2006-11-14 11:30:00,20.41,20.45,20.41,20.44,22000.0,20.41,20.45,20.41,20.44,22000.0
2006-11-14 11:40:00,20.44,20.5,20.44,20.45,16800.0,20.44,20.5,20.44,20.45,16800.0
2006-11-14 11:50:00,20.44,20.47,20.44,20.45,11600.0,20.44,20.47,20.44,20.45,11600.0
2006-11-14 12:00:00,20.44,20.46,20.44,20.46,13600.0,20.44,20.46,20.44,20.46,13600.0
2006-11-14 12:10:00,20.46,20.47,20.45,20.45,4400.0,20.46,20.47,20.45,20.45,4400.0
2006-11-14 12:20:00,20.45,20.46,20.45,20.46,17200.0,20.45,20.46,20.45,20.46,17200.0
2006-11-14 12:30:00,20.46,20.48,20.45,20.47,9600.0,20.46,20.48,20.45,20.47,9600.0
2006-11-14 12:40:00,20.46,20.49,20.46,20.49,4800.0,20.46,20.49,20.46,20.49,4800.0
2006-11-14 12:50:00,20.49,20.5,20.48,20.5,2800.0,20.49,20.5,20.48,20.5,2800.0
2006-11-14 13:00:00,20.5,20.5,20.46,20.47,8800.0,20.5,20.5,20.46,20.47,8800.0
2006-11-14 13:10:00,20.47,20.49,20.46,20.49,11600.0,20.47,20.49,20.46,20.49,11600.0
2006-11-14 13:20:00,20.49,20.53,20.49,20.5,12400.0,20.49,20.53,20.49,20.5,12400.0
2006-11-14 13:30:00,20.52,20.53,20.5,20.53,19600.0,20.52,20.53,20.5,20.53,19600.0
2006-11-14 13:40:00,20.52,20.54,20.5,20.52,6800.0,20.52,20.54,20.5,20.52,6800.0
2006-11-14 13:50:00,20.52,20.52,20.5,20.5,7600.0,20.52,20.52,20.5,20.5,7600.0
2006-11-14 14:00:00,20.5,20.51,20.5,20.51,12000.0,20.5,20.51,20.5,20.51,12000.0
2006-11-14 14:10:00,20.52,20.53,20.49,20.51,31600.0,20.52,20.53,20.49,20.51,31600.0
2006-11-14 14:20:00,20.5,20.52,20.48,20.5,14800.0,20.5,20.52,20.48,20.5,14800.0
2006-11-14 14:30:00,20.5,20.53,20.5,20.53,11600.0,20.5,20.53,20.5,20.53,11600.0
2006-11-14 14:40:00,20.54,20.63,20.54,20.62,7200.0,20.54,20.63,20.54,20.62,7200.0
2006-11-14 14:50:00,20.6,20.61,20.59,20.61,10800.0,20.6,20.61,20.59,20.61,10800.0
2006-11-14 15:00:00,20.61,20.67,20.61,20.64,30800.0,20.61,20.67,20.61,20.64,30800.0
2006-11-14 15:10:00,20.63,20.71,20.63,20.71,25600.0,20.63,20.71,20.63,20.71,25600.0
2006-11-14 15:20:00,20.71,20.8,20.68,20.77,60800.0,20.71,20.8,20.68,20.77,60800.0
2006-11-14 15:30:00,20.77,20.79,20.7,20.75,46800.0,20.77,20.79,20.7,20.75,46800.0
2006-11-14 15:40:00,20.75,20.77,20.72,20.73,15600.0,20.75,20.77,20.72,20.73,15600.0
2006-11-14 15:50:00,20.73,20.8,20.72,20.77,57600.0,20.73,20.8,20.72,20.77,57600.0
2006-11-15 09:30:00,20.75,20.77,20.74,20.77,8800.0,20.75,20.77,20.74,20.77,8800.0
2006-11-15 09:40:00,20.78,20.82,20.78,20.82,12400.0,20.78,20.82,20.78,20.82,12400.0
2006-11-15 09:50:00,20.81,20.88,20.8,20.85,15200.0,20.81,20.88,20.8,20.85,15200.0
2006-11-15 10:00:00,20.88,20.89,20.86,20.86,7600.0,20.88,20.89,20.86,20.86,7600.0
2006-11-15 10:10:00,20.85,20.88,20.85,20.86,2800.0,20.85,20.88,20.85,20.86,2800.0
2006-11-15 10:20:00,20.88,20.89,20.87,20.87,6000.0,20.88,20.89,20.87,20.87,6000.0
2006-11-15 10:30:00,20.88,20.89,20.87,20.87,9600.0,20.88,20.89,20.87,20.87,9600.0
2006-11-15 10:40:00,20.88,20.91,20.88,20.9,4000.0,20.88,20.91,20.88,20.9,4000.0
2006-11-15 10:50:00,20.9,20.92,20.89,20.9,5600.0,20.9,20.92,20.89,20.9,5600.0
2006-11-15 11:00:00,20.9,20.9,20.87,20.87,13200.0,20.9,20.9,20.87,20.87,13200.0
2006-11-15 11:10:00,20.88,20.93,20.86,20.93,13600.0,20.88,20.93,20.86,20.93,13600.0
2006-11-15 11:20:00,20.92,20.94,20.9,20.94,17600.0,20.92,20.94,20.9,20.94,17600.0
2006-11-15 11:30:00,20.92,20.96,20.92,20.96,26800.0,20.92,20.96,20.92,20.96,26800.0
2006-11-15 11:40:00,20.96,21.01,20.96,21.01,2800.0,20.96,21.01,20.96,21.01,2800.0
2006-11-15 11:50:00,20.99,20.99,20.97,20.98,8000.0,20.99,20.99,20.97,20.98,8000.0
2006-11-15 12:00:00,20.98,20.98,20.97,20.97,2400.0,20.98,20.98,20.97,20.97,2400.0
2006-11-15 12:10:00,20.95,20.98,20.95,20.98,8400.0,20.95,20.98,20.95,20.98,8400.0
2006-11-15 12:20:00,20.97,20.98,20.97,20.98,800.0,20.97,20.98,20.97,20.98,800.0
2006-11-15 12:30:00,20.98,20.98,20.97,20.98,7200.0,20.98,20.98,20.97,20.98,7200.0
2006-11-15 12:40:00,21.0,21.03,21.0,21.02,12400.0,21.0,21.03,21.0,21.02,12400.0
2006-11-15 12:50:00,21.03,21.03,21.01,21.01,18400.0,21.03,21.03,21.01,21.01,18400.0
2006-11-15 13:00:00,21.01,21.03,21.0,21.03,12000.0,21.01,21.03,21.0,21.03,12000.0
2006-11-15 13:10:00,21.02,21.03,21.02,21.02,4400.0,21.02,21.03,21.02,21.02,4400.0
2006-11-15 13:20:00,21.03,21.03,21.03,21.03,2400.0,21.03,21.03,21.03,21.03,2400.0
2006-11-15 13:30:00,21.03,21.07,21.03,21.07,7200.0,21.03,21.07,21.03,21.07,7200.0
2006-11-15 13:40:00,21.05,21.05,21.04,21.05,1200.0,21.05,21.05,21.04,21.05,1200.0
2006-11-15 13:50:00,21.04,21.05,21.04,21.05,5200.0,21.04,21.05,21.04,21.05,5200.0
2006-11-15 14:00:00,21.04,21.05,21.01,21.03,22400.0,21.04,21.05,21.01,21.03,22400.0
2006-11-15 14:10:00,21.03,21.03,21.01,21.02,10800.0,21.03,21.03,21.01,21.02,10800.0
2006-11-15 14:20:00,21.04,21.06,21.03,21.05,17600.0,21.04,21.06,21.03,21.05,17600.0
2006-11-15 14:30:00,21.04,21.06,21.03,21.04,24800.0,21.04,21.06,21.03,21.04,24800.0
2006-11-15 14:40:00,21.04,21.09,21.04,21.07,17200.0,21.04,21.09,21.04,21.07,17200.0
2006-11-15 14:50:00,21.08,21.11,21.06,21.08,10400.0,21.08,21.11,21.06,21.08,10400.0
2006-11-15 15:00:00,21.08,21.08,21.04,21.04,15200.0,21.08,21.08,21.04,21.04,15200.0
2006-11-15 15:10:00,21.04,21.11,21.04,21.11,17200.0,21.04,21.11,21.04,21.11,17200.0
2006-11-15 15:20:00,21.1,21.1,21.03,21.06,30000.0,21.1,21.1,21.03,21.06,30000.0
2006-11-15 15:30:00,21.05,21.07,21.03,21.06,40800.0,21.05,21.07,21.03,21.06,40800.0
2006-11-15 15:40:00,21.05,21.07,21.03,21.04,38400.0,21.05,21.07,21.03,21.04,38400.0
2006-11-15 15:50:00,21.04,21.07,21.04,21.06,64000.0,21.04,21.07,21.04,21.06,64000.0
2006-11-16 09:30:00,21.05,21.19,21.04,21.16,30800.0,21.05,21.19,21.04,21.16,30800.0
2006-11-16 09:40:00,21.14,21.24,21.14,21.21,27600.0,21.14,21.24,21.14,21.21,27600.0
2006-11-16 09:50:00,21.25,21.29,21.1,21.13,26000.0,21.25,21.29,21.1,21.13,26000.0
2006-11-16 10:00:00,21.14,21.22,21.13,21.22,11600.0,21.14,21.22,21.13,21.22,11600.0
2006-11-16 10:10:00,21.2,21.25,21.17,21.21,40000.0,21.2,21.25,21.17,21.21,40000.0
2006-11-16 10:20:00,21.23,21.29,21.21,21.29,22400.0,21.23,21.29,21.21,21.29,22400.0
2006-11-16 10:30:00,21.3,21.32,21.25,21.27,14400.0,21.3,21.32,21.25,21.27,14400.0
2006-11-16 10:40:00,21.25,21.26,21.22,21.22,14400.0,21.25,21.26,21.22,21.22,14400.0
2006-11-16 10:50:00,21.21,21.21,21.19,21.21,5600.0,21.21,21.21,21.19,21.21,5600.0
2006-11-16 11:00:00,21.21,21.21,21.18,21.18,16800.0,21.21,21.21,21.18,21.18,16800.0
2006-11-16 11:10:00,21.18,21.2,21.11,21.15,18800.0,21.18,21.2,21.11,21.15,18800.0
2006-11-16 11:20:00,21.15,21.18,21.15,21.16,3200.0,21.15,21.18,21.15,21.16,3200.0
2006-11-16 11:30:00,21.16,21.17,21.14,21.17,5600.0,21.16,21.17,21.14,21.17,5600.0
2006-11-16 11:40:00,21.15,21.17,21.13,21.16,4800.0,21.15,21.17,21.13,21.16,4800.0
2006-11-16 11:50:00,21.15,21.16,21.1,21.11,11600.0,21.15,21.16,21.1,21.11,11600.0
2006-11-16 12:00:00,21.13,21.15,21.12,21.15,4800.0,21.13,21.15,21.12,21.15,4800.0
2006-11-16 12:10:00,21.17,21.17,21.16,21.17,1600.0,21.17,21.17,21.16,21.17,1600.0
2006-11-16 12:20:00,21.16,21.16,21.12,21.13,2400.0,21.16,21.16,21.12,21.13,2400.0
2006-11-16 12:30:00,21.13,21.16,21.13,21.16,4000.0,21.13,21.16,21.13,21.16,4000.0
2006-11-16 12:40:00,21.16,21.16,21.15,21.15,800.0,21.16,21.16,21.15,21.15,800.0
2006-11-16 12:50:00,21.13,21.13,21.11,21.11,1600.0,21.13,21.13,21.11,21.11,1600.0
2006-11-16 13:00:00,21.11,21.13,21.11,21.13,11200.0,21.11,21.13,21.11,21.13,11200.0
2006-11-16 13:10:00,21.11,21.14,21.11,21.14,4400.0,21.11,21.14,21.11,21.14,4400.0
2006-11-16 13:20:00,21.12,21.13,21.12,21.12,1200.0,21.12,21.13,21.12,21.12,1200.0
2006-11-16 13:30:00,21.11,21.14,21.11,21.14,2000.0,21.11,21.14,21.11,21.14,2000.0
2006-11-16 13:40:00,21.14,21.17,21.13,21.17,6000.0,21.14,21.17,21.13,21.17,6000.0
2006-11-16 13:50:00,21.18,21.18,21.17,21.18,2000.0,21.18,21.18,21.17,21.18,2000.0
2006-11-16 14:00:00,21.18,21.18,21.13,21.14,4000.0,21.18,21.18,21.13,21.14,4000.0
2006-11-16 14:10:00,21.13,21.17,21.13,21.17,2800.0,21.13,21.17,21.13,21.17,2800.0
2006-11-16 14:20:00,21.17,21.17,21.15,21.16,2000.0,21.17,21.17,21.15,21.16,2000.0
2006-11-16 14:30:00,21.15,21.15,21.15,21.15,5200.0,21.15,21.15,21.15,21.15,5200.0
2006-11-16 14:40:00,21.15,21.16,21.15,21.16,7200.0,21.15,21.16,21.15,21.16,7200.0
2006-11-16 14:50:00,21.13,21.15,21.11,21.15,7600.0,21.13,21.15,21.11,21.15,7600.0
2006-11-16 15:00:00,21.14,21.15,21.12,21.14,4000.0,21.14,21.15,21.12,21.14,4000.0
2006-11-16 15:10:00,21.13,21.17,21.13,21.17,7200.0,21.13,21.17,21.13,21.17,7200.0
2006-11-16 15:20:00,21.17,21.2,21.16,21.19,9200.0,21.17,21.2,21.16,21.19,9200.0
2006-11-16 15:30:00,21.19,21.19,21.18,21.19,26800.0,21.19,21.19,21.18,21.19,26800.0
2006-11-16 15:40:00,21.2,21.23,21.19,21.22,38400.0,21.2,21.23,21.19,21.22,38400.0
2006-11-16 15:50:00,21.23,21.23,21.18,21.18,35200.0,21.23,21.23,21.18,21.18,35200.0
2006-11-17 09:30:00,21.19,21.19,21.14,21.14,12400.0,21.19,21.19,21.14,21.14,12400.0
2006-11-17 09:40:00,21.13,21.17,21.13,21.15,9600.0,21.13,21.17,21.13,21.15,9600.0
2006-11-17 09:50:00,21.16,21.17,21.13,21.13,2800.0,21.16,21.17,21.13,21.13,2800.0
2006-11-17 10:00:00,21.13,21.17,21.13,21.16,7600.0,21.13,21.17,21.13,21.16,7600.0
2006-11-17 10:10:00,21.17,21.17,21.13,21.14,11200.0,21.17,21.17,21.13,21.14,11200.0
2006-11-17 10:20:00,21.14,21.16,21.13,21.14,9200.0,21.14,21.16,21.13,21.14,9200.0
2006-11-17 10:30:00,21.14,21.15,21.13,21.15,8000.0,21.14,21.15,21.13,21.15,8000.0
2006-11-17 10:40:00,21.15,21.16,21.14,21.15,4400.0,21.15,21.16,21.14,21.15,4400.0
2006-11-17 10:50:00,21.15,21.16,21.14,21.15,13200.0,21.15,21.16,21.14,21.15,13200.0
2006-11-17 11:00:00,21.15,21.15,21.13,21.13,19200.0,21.15,21.15,21.13,21.13,19200.0
2006-11-17 11:10:00,21.13,21.13,21.12,21.13,8400.0,21.13,21.13,21.12,21.13,8400.0
2006-11-17 11:20:00,21.13,21.14,21.12,21.13,8400.0,21.13,21.14,21.12,21.13,8400.0
2006-11-17 11:30:00,21.13,21.15,21.13,21.13,10000.0,21.13,21.15,21.13,21.13,10000.0
2006-11-17 11:40:00,21.13,21.14,21.11,21.14,8000.0,21.13,21.14,21.11,21.14,8000.0
2006-11-17 11:50:00,21.13,21.13,21.11,21.13,2400.0,21.13,21.13,21.11,21.13,2400.0
2006-11-17 12:00:00,21.11,21.12,21.11,21.12,800.0,21.11,21.12,21.11,21.12,800.0
2006-11-17 12:10:00,21.11,21.12,21.1,21.1,5600.0,21.11,21.12,21.1,21.1,5600.0
2006-11-17 12:20:00,21.1,21.11,21.1,21.1,4400.0,21.1,21.11,21.1,21.1,4400.0
2006-11-17 12:30:00,21.1,21.11,21.1,21.11,800.0,21.1,21.11,21.1,21.11,800.0
2006-11-17 12:40:00,21.09,21.09,21.09,21.09,6000.0,21.09,21.09,21.09,21.09,6000.0
2006-11-17 12:50:00,21.07,21.07,21.03,21.04,4000.0,21.07,21.07,21.03,21.04,4000.0
2006-11-17 13:00:00,21.04,21.04,21.03,21.04,7200.0,21.04,21.04,21.03,21.04,7200.0
2006-11-17 13:10:00,21.04,21.08,21.04,21.06,8000.0,21.04,21.08,21.04,21.06,8000.0
2006-11-17 13:20:00,21.04,21.04,21.04,21.04,800.0,21.04,21.04,21.04,21.04,800.0
2006-11-17 13:30:00,21.06,21.06,21.02,21.02,8400.0,21.06,21.06,21.02,21.02,8400.0
2006-11-17 13:40:00,21.02,21.03,21.01,21.03,2800.0,21.02,21.03,21.01,21.03,2800.0
2006-11-17 13:50:00,21.01,21.04,21.01,21.04,2800.0,21.01,21.04,21.01,21.04,2800.0
2006-11-17 14:00:00,21.02,21.03,21.02,21.02,2400.0,21.02,21.03,21.02,21.02,2400.0
2006-11-17 14:10:00,21.01,21.03,21.01,21.03,3600.0,21.01,21.03,21.01,21.03,3600.0
2006-11-17 14:20:00,21.04,21.04,21.03,21.04,4000.0,21.04,21.04,21.03,21.04,4000.0
2006-11-17 14:30:00,21.04,21.05,21.04,21.04,2400.0,21.04,21.05,21.04,21.04,2400.0
2006-11-17 14:40:00,21.04,21.04,21.04,21.04,2000.0,21.04,21.04,21.04,21.04,2000.0
2006-11-17 14:50:00,21.05,21.05,21.04,21.04,6400.0,21.05,21.05,21.04,21.04,6400.0
2006-11-17 15:00:00,21.04,21.05,21.04,21.04,4000.0,21.04,21.05,21.04,21.04,4000.0
2006-11-17 15:10:00,21.04,21.04,21.04,21.04,6400.0,21.04,21.04,21.04,21.04,6400.0
2006-11-17 15:20:00,21.04,21.05,21.04,21.04,16000.0,21.04,21.05,21.04,21.04,16000.0
2006-11-17 15:30:00,21.04,21.07,21.04,21.07,15200.0,21.04,21.07,21.04,21.07,15200.0
2006-11-17 15:40:00,21.07,21.11,21.06,21.11,14800.0,21.07,21.11,21.06,21.11,14800.0
2006-11-17 15:50:00,21.11,21.13,21.1,21.12,10800.0,21.11,21.13,21.1,21.12,10800.0
2006-11-20 09:30:00,21.15,21.18,21.04,21.07,12400.0,21.15,21.18,21.04,21.07,12400.0
2006-11-20 09:40:00,21.04,21.09,21.0,21.05,57600.0,21.04,21.09,21.0,21.05,57600.0
2006-11-20 09:50:00,21.07,21.11,21.04,21.08,17200.0,21.07,21.11,21.04,21.08,17200.0
2006-11-20 10:00:00,21.11,21.11,21.03,21.04,42000.0,21.11,21.11,21.03,21.04,42000.0
2006-11-20 10:10:00,21.04,21.1,21.04,21.08,48800.0,21.04,21.1,21.04,21.08,48800.0
2006-11-20 10:20:00,21.08,21.12,21.06,21.12,20000.0,21.08,21.12,21.06,21.12,20000.0
2006-11-20 10:30:00,21.09,21.09,21.04,21.04,6800.0,21.09,21.09,21.04,21.04,6800.0
2006-11-20 10:40:00,21.07,21.11,21.07,21.07,12400.0,21.07,21.11,21.07,21.07,12400.0
2006-11-20 10:50:00,21.04,21.06,21.01,21.01,8000.0,21.04,21.06,21.01,21.01,8000.0
2006-11-20 11:00:00,21.02,21.02,21.0,21.0,11600.0,21.02,21.02,21.0,21.0,11600.0
2006-11-20 11:10:00,21.0,21.0,21.0,21.0,9600.0,21.0,21.0,21.0,21.0,9600.0
2006-11-20 11:20:00,21.0,21.01,21.0,21.0,9200.0,21.0,21.01,21.0,21.0,9200.0
2006-11-20 11:30:00,21.01,21.01,20.99,21.0,10800.0,21.01,21.01,20.99,21.0,10800.0
2006-11-20 11:40:00,21.0,21.0,21.0,21.0,6800.0,21.0,21.0,21.0,21.0,6800.0
2006-11-20 11:50:00,21.0,21.0,21.0,21.0,1600.0,21.0,21.0,21.0,21.0,1600.0
2006-11-20 12:00:00,21.01,21.01,21.0,21.0,1600.0,21.01,21.01,21.0,21.0,1600.0
2006-11-20 12:10:00,21.01,21.02,21.01,21.02,2800.0,21.01,21.02,21.01,21.02,2800.0
2006-11-20 12:20:00,21.02,21.02,21.0,21.01,5600.0,21.02,21.02,21.0,21.01,5600.0
2006-11-20 12:30:00,21.01,21.04,21.01,21.04,4000.0,21.01,21.04,21.01,21.04,4000.0
2006-11-20 12:40:00,21.03,21.05,21.01,21.05,2400.0,21.03,21.05,21.01,21.05,2400.0
2006-11-20 12:50:00,21.05,21.05,21.03,21.03,7600.0,21.05,21.05,21.03,21.03,7600.0
2006-11-20 13:00:00,21.03,21.03,21.03,21.03,2800.0,21.03,21.03,21.03,21.03,2800.0
2006-11-20 13:10:00,21.03,21.05,21.03,21.03,32000.0,21.03,21.05,21.03,21.03,32000.0
2006-11-20 13:20:00,21.03,21.03,21.0,21.0,1200.0,21.03,21.03,21.0,21.0,1200.0
2006-11-20 13:30:00,21.0,21.01,21.0,21.0,12000.0,21.0,21.01,21.0,21.0,12000.0
2006-11-20 13:40:00,21.0,21.01,21.0,21.0,5600.0,21.0,21.01,21.0,21.0,5600.0
2006-11-20 13:50:00,21.0,21.01,21.0,21.01,50800.0,21.0,21.01,21.0,21.01,50800.0
2006-11-20 14:00:00,21.01,21.01,21.0,21.0,1600.0,21.01,21.01,21.0,21.0,1600.0
2006-11-20 14:10:00,21.01,21.04,21.0,21.0,15600.0,21.01,21.04,21.0,21.0,15600.0
2006-11-20 14:20:00,21.0,21.02,21.0,21.01,18400.0,21.0,21.02,21.0,21.01,18400.0
2006-11-20 14:30:00,21.0,21.02,21.0,21.02,16000.0,21.0,21.02,21.0,21.02,16000.0
2006-11-20 14:40:00,21.01,21.02,21.0,21.02,4000.0,21.01,21.02,21.0,21.02,4000.0
2006-11-20 14:50:00,21.03,21.04,21.02,21.04,3600.0,21.03,21.04,21.02,21.04,3600.0
2006-11-20 15:00:00,21.03,21.06,21.03,21.06,10400.0,21.03,21.06,21.03,21.06,10400.0
2006-11-20 15:10:00,21.06,21.06,21.04,21.04,2400.0,21.06,21.06,21.04,21.04,2400.0
2006-11-20 15:20:00,21.04,21.05,21.03,21.05,11600.0,21.04,21.05,21.03,21.05,11600.0
2006-11-20 15:30:00,21.03,21.05,21.0,21.02,14400.0,21.03,21.05,21.0,21.02,14400.0
2006-11-20 15:40:00,21.01,21.03,21.01,21.01,6000.0,21.01,21.03,21.01,21.01,6000.0
2006-11-20 15:50:00,21.01,21.03,21.0,21.03,10800.0,21.01,21.03,21.0,21.03,10800.0
2006-11-21 09:30:00,21.03,21.06,21.0,21.0,15200.0,21.03,21.06,21.0,21.0,15200.0
2006-11-21 09:40:00,21.03,21.03,21.0,21.02,40800.0,21.03,21.03,21.0,21.02,40800.0
2006-11-21 09:50:00,21.02,21.03,21.0,21.01,25200.0,21.02,21.03,21.0,21.01,25200.0
2006-11-21 10:00:00,21.0,21.03,20.98,20.99,50000.0,21.0,21.03,20.98,20.99,50000.0
2006-11-21 10:10:00,20.99,21.0,20.98,21.0,21600.0,20.99,21.0,20.98,21.0,21600.0
2006-11-21 10:20:00,21.01,21.02,21.0,21.0,4000.0,21.01,21.02,21.0,21.0,4000.0
2006-11-21 10:30:00,21.0,21.0,21.0,21.0,9600.0,21.0,21.0,21.0,21.0,9600.0
2006-11-21 10:40:00,21.0,21.0,20.9,20.96,50800.0,21.0,21.0,20.9,20.96,50800.0
2006-11-21 10:50:00,20.96,21.0,20.96,21.0,10800.0,20.96,21.0,20.96,21.0,10800.0
2006-11-21 11:00:00,20.98,21.05,20.98,21.05,32800.0,20.98,21.05,20.98,21.05,32800.0
2006-11-21 11:10:00,21.04,21.11,21.04,21.07,14000.0,21.04,21.11,21.04,21.07,14000.0
2006-11-21 11:20:00,21.06,21.08,21.04,21.08,12400.0,21.06,21.08,21.04,21.08,12400.0
2006-11-21 11:30:00,21.09,21.22,21.09,21.2,40000.0,21.09,21.22,21.09,21.2,40000.0
2006-11-21 11:40:00,21.21,21.25,21.19,21.21,24400.0,21.21,21.25,21.19,21.21,24400.0
2006-11-21 11:50:00,21.2,21.2,21.17,21.17,10000.0,21.2,21.2,21.17,21.17,10000.0
2006-11-21 12:00:00,21.16,21.21,21.15,21.21,11600.0,21.16,21.21,21.15,21.21,11600.0
2006-11-21 12:10:00,21.22,21.22,21.21,21.21,1200.0,21.22,21.22,21.21,21.21,1200.0
2006-11-21 12:20:00,21.22,21.25,21.22,21.23,3600.0,21.22,21.25,21.22,21.23,3600.0
2006-11-21 12:30:00,21.23,21.25,21.2,21.2,37200.0,21.23,21.25,21.2,21.2,37200.0
2006-11-21 12:40:00,21.18,21.19,21.13,21.14,16800.0,21.18,21.19,21.13,21.14,16800.0
2006-11-21 12:50:00,21.15,21.17,21.15,21.16,6000.0,21.15,21.17,21.15,21.16,6000.0
2006-11-21 13:00:00,21.17,21.2,21.17,21.19,4000.0,21.17,21.2,21.17,21.19,4000.0
2006-11-21 13:10:00,21.18,21.18,21.17,21.18,13200.0,21.18,21.18,21.17,21.18,13200.0
2006-11-21 13:20:00,21.18,21.18,21.13,21.13,6000.0,21.18,21.18,21.13,21.13,6000.0
2006-11-21 13:30:00,21.13,21.14,21.13,21.14,9600.0,21.13,21.14,21.13,21.14,9600.0
2006-11-21 13:40:00,21.14,21.15,21.14,21.15,11600.0,21.14,21.15,21.14,21.15,11600.0
2006-11-21 13:50:00,21.15,21.15,21.15,21.15,2400.0,21.15,21.15,21.15,21.15,2400.0
2006-11-21 14:00:00,21.15,21.15,21.14,21.14,10400.0,21.15,21.15,21.14,21.14,10400.0
2006-11-21 14:10:00,21.14,21.15,21.14,21.14,4800.0,21.14,21.15,21.14,21.14,4800.0
2006-11-21 14:20:00,21.14,21.16,21.14,21.16,17200.0,21.14,21.16,21.14,21.16,17200.0
2006-11-21 14:30:00,21.15,21.15,21.11,21.11,8000.0,21.15,21.15,21.11,21.11,8000.0
2006-11-21 14:40:00,21.12,21.13,21.12,21.12,7200.0,21.12,21.13,21.12,21.12,7200.0
2006-11-21 14:50:00,21.13,21.13,21.13,21.13,6000.0,21.13,21.13,21.13,21.13,6000.0
2006-11-21 15:00:00,21.13,21.14,21.13,21.14,8000.0,21.13,21.14,21.13,21.14,8000.0
2006-11-21 15:10:00,21.14,21.15,21.14,21.14,9200.0,21.14,21.15,21.14,21.14,9200.0
2006-11-21 15:20:00,21.14,21.15,21.14,21.14,19600.0,21.14,21.15,21.14,21.14,19600.0
2006-11-21 15:30:00,21.14,21.16,21.13,21.15,22000.0,21.14,21.16,21.13,21.15,22000.0
2006-11-21 15:40:00,21.15,21.17,21.15,21.16,22800.0,21.15,21.17,21.15,21.16,22800.0
2006-11-21 15:50:00,21.17,21.19,21.16,21.19,20800.0,21.17,21.19,21.16,21.19,20800.0
2006-11-22 09:30:00,21.15,21.2,21.11,21.2,8800.0,21.15,21.2,21.11,21.2,8800.0
2006-11-22 09:40:00,21.18,21.18,21.07,21.08,43600.0,21.18,21.18,21.07,21.08,43600.0
2006-11-22 09:50:00,21.08,21.09,21.07,21.07,10400.0,21.08,21.09,21.07,21.07,10400.0
2006-11-22 10:00:00,21.07,21.07,21.06,21.06,17600.0,21.07,21.07,21.06,21.06,17600.0
2006-11-22 10:10:00,21.06,21.11,21.05,21.11,69600.0,21.06,21.11,21.05,21.11,69600.0
2006-11-22 10:20:00,21.07,21.16,21.07,21.14,37600.0,21.07,21.16,21.07,21.14,37600.0
2006-11-22 10:30:00,21.16,21.16,21.13,21.13,21600.0,21.16,21.16,21.13,21.13,21600.0
2006-11-22 10:40:00,21.13,21.15,21.13,21.13,18800.0,21.13,21.15,21.13,21.13,18800.0
2006-11-22 10:50:00,21.15,21.15,21.13,21.13,8800.0,21.15,21.15,21.13,21.13,8800.0
2006-11-22 11:00:00,21.14,21.15,21.14,21.15,2400.0,21.14,21.15,21.14,21.15,2400.0
2006-11-22 11:10:00,21.15,21.15,21.14,21.14,1600.0,21.15,21.15,21.14,21.14,1600.0
2006-11-22 11:20:00,21.14,21.14,21.14,21.14,4800.0,21.14,21.14,21.14,21.14,4800.0
2006-11-22 11:30:00,21.15,21.15,21.13,21.13,10000.0,21.15,21.15,21.13,21.13,10000.0
2006-11-22 11:40:00,21.14,21.14,21.14,21.14,800.0,21.14,21.14,21.14,21.14,800.0
2006-11-22 11:50:00,21.13,21.14,21.13,21.13,32000.0,21.13,21.14,21.13,21.13,32000.0
2006-11-22 12:00:00,21.14,21.15,21.14,21.15,800.0,21.14,21.15,21.14,21.15,800.0
2006-11-22 12:10:00,21.13,21.14,21.13,21.13,2000.0,21.13,21.14,21.13,21.13,2000.0
2006-11-22 12:20:00,21.13,21.14,21.13,21.13,1200.0,21.13,21.14,21.13,21.13,1200.0
2006-11-22 12:30:00,21.14,21.14,21.14,21.14,14000.0,21.14,21.14,21.14,21.14,14000.0
2006-11-22 12:40:00,21.14,21.15,21.14,21.15,24800.0,21.14,21.15,21.14,21.15,24800.0
2006-11-22 12:50:00,21.15,21.15,21.14,21.15,8800.0,21.15,21.15,21.14,21.15,8800.0
2006-11-22 13:00:00,21.14,21.15,21.14,21.15,5600.0,21.14,21.15,21.14,21.15,5600.0
2006-11-22 13:10:00,21.15,21.15,21.15,21.15,3200.0,21.15,21.15,21.15,21.15,3200.0
2006-11-22 13:20:00,21.17,21.17,21.17,21.17,3600.0,21.17,21.17,21.17,21.17,3600.0
2006-11-22 13:30:00,21.18,21.18,21.18,21.18,5200.0,21.18,21.18,21.18,21.18,5200.0
2006-11-22 13:40:00,21.18,21.18,21.17,21.17,2000.0,21.18,21.18,21.17,21.17,2000.0
2006-11-22 13:50:00,21.17,21.18,21.17,21.18,8400.0,21.17,21.18,21.17,21.18,8400.0
2006-11-22 14:00:00,21.19,21.19,21.19,21.19,400.0,21.19,21.19,21.19,21.19,400.0
2006-11-22 14:10:00,21.18,21.18,21.18,21.18,4800.0,21.18,21.18,21.18,21.18,4800.0
2006-11-22 14:20:00,21.18,21.18,21.18,21.18,2800.0,21.18,21.18,21.18,21.18,2800.0
2006-11-22 14:30:00,21.18,21.18,21.18,21.18,5600.0,21.18,21.18,21.18,21.18,5600.0
2006-11-22 14:40:00,21.18,21.18,21.17,21.18,4800.0,21.18,21.18,21.17,21.18,4800.0
2006-11-22 14:50:00,21.18,21.18,21.18,21.18,400.0,21.18,21.18,21.18,21.18,400.0
2006-11-22 15:00:00,21.18,21.18,21.16,21.16,5200.0,21.18,21.18,21.16,21.16,5200.0
2006-11-22 15:10:00,21.16,21.17,21.16,21.16,2000.0,21.16,21.17,21.16,21.16,2000.0
2006-11-22 15:20:00,21.16,21.16,21.16,21.16,0.0,21.16,21.16,21.16,21.16,0.0
2006-11-22 15:30:00,21.16,21.17,21.16,21.17,22400.0,21.16,21.17,21.16,21.17,22400.0
2006-11-22 15:40:00,21.18,21.19,21.17,21.18,13200.0,21.18,21.19,21.17,21.18,13200.0
2006-11-22 15:50:00,21.18,21.21,21.17,21.21,74800.0,21.18,21.21,21.17,21.21,74800.0
2006-11-24 09:30:00,21.11,21.16,21.1,21.11,22000.0,21.11,21.16,21.1,21.11,22000.0
2006-11-24 09:40:00,21.11,21.11,21.1,21.1,14000.0,21.11,21.11,21.1,21.1,14000.0
2006-11-24 09:50:00,21.09,21.15,21.07,21.12,36400.0,21.09,21.15,21.07,21.12,36400.0
2006-11-24 10:00:00,21.14,21.15,21.09,21.11,24800.0,21.14,21.15,21.09,21.11,24800.0
2006-11-24 10:10:00,21.12,21.13,21.11,21.11,47600.0,21.12,21.13,21.11,21.11,47600.0
2006-11-24 10:20:00,21.14,21.19,21.12,21.16,49200.0,21.14,21.19,21.12,21.16,49200.0
2006-11-24 10:30:00,21.15,21.16,21.15,21.15,3200.0,21.15,21.16,21.15,21.15,3200.0
2006-11-24 10:40:00,21.15,21.16,21.15,21.15,5200.0,21.15,21.16,21.15,21.15,5200.0
2006-11-24 10:50:00,21.15,21.18,21.15,21.17,17200.0,21.15,21.18,21.15,21.17,17200.0
2006-11-24 11:00:00,21.18,21.19,21.15,21.15,13200.0,21.18,21.19,21.15,21.15,13200.0
2006-11-24 11:10:00,21.15,21.2,21.15,21.18,13200.0,21.15,21.2,21.15,21.18,13200.0
2006-11-24 11:20:00,21.16,21.19,21.16,21.17,17200.0,21.16,21.19,21.16,21.17,17200.0
2006-11-24 11:30:00,21.17,21.2,21.16,21.16,8800.0,21.17,21.2,21.16,21.16,8800.0
2006-11-24 11:40:00,21.18,21.19,21.15,21.18,47600.0,21.18,21.19,21.15,21.18,47600.0
2006-11-24 11:50:00,21.17,21.18,21.17,21.18,9600.0,21.17,21.18,21.17,21.18,9600.0
2006-11-24 12:00:00,21.17,21.18,21.17,21.18,2400.0,21.17,21.18,21.17,21.18,2400.0
2006-11-24 12:10:00,21.18,21.18,21.17,21.18,15600.0,21.18,21.18,21.17,21.18,15600.0
2006-11-24 12:20:00,21.17,21.18,21.17,21.17,1200.0,21.17,21.18,21.17,21.17,1200.0
2006-11-24 12:30:00,21.18,21.19,21.17,21.18,11200.0,21.18,21.19,21.17,21.18,11200.0
2006-11-24 12:40:00,21.18,21.18,21.17,21.17,2000.0,21.18,21.18,21.17,21.17,2000.0
2006-11-24 12:50:00,21.17,21.18,21.13,21.16,38800.0,21.17,21.18,21.13,21.16,38800.0
2006-11-27 09:30:00,21.07,21.25,21.07,21.1,48400.0,21.07,21.25,21.07,21.1,48400.0
2006-11-27 09:40:00,21.09,21.16,21.09,21.14,49600.0,21.09,21.16,21.09,21.14,49600.0
2006-11-27 09:50:00,21.17,21.17,21.14,21.16,45600.0,21.17,21.17,21.14,21.16,45600.0
2006-11-27 10:00:00,21.15,21.15,21.11,21.11,31200.0,21.15,21.15,21.11,21.11,31200.0
2006-11-27 10:10:00,21.11,21.13,21.11,21.12,18000.0,21.11,21.13,21.11,21.12,18000.0
2006-11-27 10:20:00,21.12,21.16,21.12,21.14,19600.0,21.12,21.16,21.12,21.14,19600.0
2006-11-27 10:30:00,21.13,21.14,21.13,21.14,11200.0,21.13,21.14,21.13,21.14,11200.0
2006-11-27 10:40:00,21.13,21.14,21.11,21.11,19600.0,21.13,21.14,21.11,21.11,19600.0
2006-11-27 10:50:00,21.12,21.14,21.12,21.13,13200.0,21.12,21.14,21.12,21.13,13200.0
2006-11-27 11:00:00,21.14,21.15,21.13,21.15,2400.0,21.14,21.15,21.13,21.15,2400.0
2006-11-27 11:10:00,21.13,21.13,21.08,21.12,24800.0,21.13,21.13,21.08,21.12,24800.0
2006-11-27 11:20:00,21.12,21.12,21.12,21.12,9200.0,21.12,21.12,21.12,21.12,9200.0
2006-11-27 11:30:00,21.12,21.13,21.12,21.13,12800.0,21.12,21.13,21.12,21.13,12800.0
2006-11-27 11:40:00,21.14,21.14,21.13,21.13,6000.0,21.14,21.14,21.13,21.13,6000.0
2006-11-27 11:50:00,21.13,21.13,21.13,21.13,8400.0,21.13,21.13,21.13,21.13,8400.0
2006-11-27 12:00:00,21.13,21.13,21.07,21.08,11600.0,21.13,21.13,21.07,21.08,11600.0
2006-11-27 12:10:00,21.08,21.09,21.08,21.09,6800.0,21.08,21.09,21.08,21.09,6800.0
2006-11-27 12:20:00,21.08,21.14,21.08,21.13,44000.0,21.08,21.14,21.08,21.13,44000.0
2006-11-27 12:30:00,21.12,21.13,21.09,21.11,12000.0,21.12,21.13,21.09,21.11,12000.0
2006-11-27 12:40:00,21.11,21.11,21.09,21.09,10400.0,21.11,21.11,21.09,21.09,10400.0
2006-11-27 12:50:00,21.11,21.11,21.1,21.11,6000.0,21.11,21.11,21.1,21.11,6000.0
2006-11-27 13:00:00,21.09,21.11,21.09,21.11,10000.0,21.09,21.11,21.09,21.11,10000.0
2006-11-27 13:10:00,21.1,21.11,21.1,21.11,8800.0,21.1,21.11,21.1,21.11,8800.0
2006-11-27 13:20:00,21.1,21.13,21.1,21.13,7200.0,21.1,21.13,21.1,21.13,7200.0
2006-11-27 13:30:00,21.13,21.13,21.11,21.12,8800.0,21.13,21.13,21.11,21.12,8800.0
2006-11-27 13:40:00,21.11,21.15,21.11,21.15,10000.0,21.11,21.15,21.11,21.15,10000.0
2006-11-27 13:50:00,21.15,21.15,21.13,21.13,9600.0,21.15,21.15,21.13,21.13,9600.0
2006-11-27 14:00:00,21.13,21.14,21.13,21.13,63600.0,21.13,21.14,21.13,21.13,63600.0
2006-11-27 14:10:00,21.11,21.11,21.09,21.09,37200.0,21.11,21.11,21.09,21.09,37200.0
2006-11-27 14:20:00,21.09,21.1,21.09,21.1,8400.0,21.09,21.1,21.09,21.1,8400.0
2006-11-27 14:30:00,21.1,21.12,21.09,21.12,70400.0,21.1,21.12,21.09,21.12,70400.0
2006-11-27 14:40:00,21.11,21.12,21.11,21.12,10000.0,21.11,21.12,21.11,21.12,10000.0
2006-11-27 14:50:00,21.12,21.13,21.09,21.09,40400.0,21.12,21.13,21.09,21.09,40400.0
2006-11-27 15:00:00,21.09,21.1,21.09,21.1,9200.0,21.09,21.1,21.09,21.1,9200.0
2006-11-27 15:10:00,21.1,21.11,21.09,21.1,60800.0,21.1,21.11,21.09,21.1,60800.0
2006-11-27 15:20:00,21.09,21.1,21.09,21.1,22400.0,21.09,21.1,21.09,21.1,22400.0
2006-11-27 15:30:00,21.09,21.13,21.09,21.13,67200.0,21.09,21.13,21.09,21.13,67200.0
2006-11-27 15:40:00,21.13,21.14,21.12,21.13,26000.0,21.13,21.14,21.12,21.13,26000.0
2006-11-27 15:50:00,21.13,21.14,21.13,21.14,55200.0,21.13,21.14,21.13,21.14,55200.0
2006-11-28 09:30:00,21.04,21.07,21.0,21.03,72400.0,21.04,21.07,21.0,21.03,72400.0
2006-11-28 09:40:00,21.03,21.05,20.96,21.05,27600.0,21.03,21.05,20.96,21.05,27600.0
2006-11-28 09:50:00,21.03,21.05,21.01,21.01,4400.0,21.03,21.05,21.01,21.01,4400.0
2006-11-28 10:00:00,21.03,21.04,21.03,21.04,12400.0,21.03,21.04,21.03,21.04,12400.0
2006-11-28 10:10:00,21.02,21.02,20.99,21.01,7600.0,21.02,21.02,20.99,21.01,7600.0
2006-11-28 10:20:00,21.0,21.01,21.0,21.0,9200.0,21.0,21.01,21.0,21.0,9200.0
2006-11-28 10:30:00,21.0,21.02,21.0,21.02,3200.0,21.0,21.02,21.0,21.02,3200.0
2006-11-28 10:40:00,21.0,21.0,21.0,21.0,5200.0,21.0,21.0,21.0,21.0,5200.0
2006-11-28 10:50:00,21.0,21.0,21.0,21.0,3600.0,21.0,21.0,21.0,21.0,3600.0
2006-11-28 11:00:00,21.0,21.03,21.0,21.01,10000.0,21.0,21.03,21.0,21.01,10000.0
2006-11-28 11:10:00,21.01,21.02,21.01,21.02,4000.0,21.01,21.02,21.01,21.02,4000.0
2006-11-28 11:20:00,21.02,21.02,21.02,21.02,2400.0,21.02,21.02,21.02,21.02,2400.0
2006-11-28 11:30:00,21.01,21.02,21.01,21.02,3600.0,21.01,21.02,21.01,21.02,3600.0
2006-11-28 11:40:00,21.02,21.02,21.01,21.01,6000.0,21.02,21.02,21.01,21.01,6000.0
2006-11-28 11:50:00,21.01,21.01,21.01,21.01,2000.0,21.01,21.01,21.01,21.01,2000.0
2006-11-28 12:00:00,21.02,21.03,21.02,21.02,2000.0,21.02,21.03,21.02,21.02,2000.0
2006-11-28 12:10:00,21.02,21.03,21.02,21.03,2000.0,21.02,21.03,21.02,21.03,2000.0
2006-11-28 12:20:00,21.02,21.03,21.01,21.03,2400.0,21.02,21.03,21.01,21.03,2400.0
2006-11-28 12:30:00,21.01,21.02,21.01,21.02,4000.0,21.01,21.02,21.01,21.02,4000.0
2006-11-28 12:40:00,21.01,21.02,21.01,21.02,8000.0,21.01,21.02,21.01,21.02,8000.0
2006-11-28 12:50:00,21.03,21.04,21.03,21.03,4400.0,21.03,21.04,21.03,21.03,4400.0
2006-11-28 13:00:00,21.04,21.04,21.02,21.02,2800.0,21.04,21.04,21.02,21.02,2800.0
2006-11-28 13:10:00,21.02,21.03,21.02,21.03,11200.0,21.02,21.03,21.02,21.03,11200.0
2006-11-28 13:20:00,21.03,21.04,21.03,21.04,4000.0,21.03,21.04,21.03,21.04,4000.0
2006-11-28 13:30:00,21.05,21.05,21.03,21.05,6800.0,21.05,21.05,21.03,21.05,6800.0
2006-11-28 13:40:00,21.05,21.07,21.04,21.07,6800.0,21.05,21.07,21.04,21.07,6800.0
2006-11-28 13:50:00,21.06,21.07,21.05,21.06,7600.0,21.06,21.07,21.05,21.06,7600.0
2006-11-28 14:00:00,21.07,21.08,21.06,21.06,8400.0,21.07,21.08,21.06,21.06,8400.0
2006-11-28 14:10:00,21.08,21.08,21.06,21.07,6000.0,21.08,21.08,21.06,21.07,6000.0
2006-11-28 14:20:00,21.08,21.14,21.07,21.13,7600.0,21.08,21.14,21.07,21.13,7600.0
2006-11-28 14:30:00,21.14,21.16,21.13,21.16,14400.0,21.14,21.16,21.13,21.16,14400.0
2006-11-28 14:40:00,21.15,21.17,21.15,21.16,8800.0,21.15,21.17,21.15,21.16,8800.0
2006-11-28 14:50:00,21.16,21.16,21.15,21.15,7200.0,21.16,21.16,21.15,21.15,7200.0
2006-11-28 15:00:00,21.16,21.17,21.12,21.12,11600.0,21.16,21.17,21.12,21.12,11600.0
2006-11-28 15:10:00,21.12,21.15,21.11,21.13,12800.0,21.12,21.15,21.11,21.13,12800.0
2006-11-28 15:20:00,21.14,21.15,21.12,21.13,10800.0,21.14,21.15,21.12,21.13,10800.0
2006-11-28 15:30:00,21.12,21.13,21.11,21.12,35200.0,21.12,21.13,21.11,21.12,35200.0
2006-11-28 15:40:00,21.12,21.13,21.12,21.13,28000.0,21.12,21.13,21.12,21.13,28000.0
2006-11-28 15:50:00,21.13,21.29,21.13,21.29,204400.0,21.13,21.29,21.13,21.29,204400.0
2006-11-29 09:30:00,21.24,21.33,21.24,21.33,20800.0,21.24,21.33,21.24,21.33,20800.0
2006-11-29 09:40:00,21.33,21.35,21.28,21.28,7200.0,21.33,21.35,21.28,21.28,7200.0
2006-11-29 09:50:00,21.25,21.33,21.25,21.31,25200.0,21.25,21.33,21.25,21.31,25200.0
2006-11-29 10:00:00,21.31,21.38,21.3,21.35,41600.0,21.31,21.38,21.3,21.35,41600.0
2006-11-29 10:10:00,21.35,21.35,21.3,21.31,6800.0,21.35,21.35,21.3,21.31,6800.0
2006-11-29 10:20:00,21.31,21.31,21.27,21.27,2800.0,21.31,21.31,21.27,21.27,2800.0
2006-11-29 10:30:00,21.31,21.31,21.28,21.29,1600.0,21.31,21.31,21.28,21.29,1600.0
2006-11-29 10:40:00,21.28,21.3,21.27,21.3,9200.0,21.28,21.3,21.27,21.3,9200.0
2006-11-29 10:50:00,21.3,21.3,21.28,21.28,5600.0,21.3,21.3,21.28,21.28,5600.0
2006-11-29 11:00:00,21.28,21.3,21.27,21.27,11200.0,21.28,21.3,21.27,21.27,11200.0
2006-11-29 11:10:00,21.28,21.33,21.28,21.33,7600.0,21.28,21.33,21.28,21.33,7600.0
2006-11-29 11:20:00,21.32,21.33,21.28,21.29,13600.0,21.32,21.33,21.28,21.29,13600.0
2006-11-29 11:30:00,21.3,21.31,21.25,21.25,44400.0,21.3,21.31,21.25,21.25,44400.0
2006-11-29 11:40:00,21.25,21.25,21.25,21.25,12800.0,21.25,21.25,21.25,21.25,12800.0
2006-11-29 11:50:00,21.25,21.28,21.25,21.26,13600.0,21.25,21.28,21.25,21.26,13600.0
2006-11-29 12:00:00,21.26,21.28,21.25,21.28,4000.0,21.26,21.28,21.25,21.28,4000.0
2006-11-29 12:10:00,21.27,21.27,21.26,21.27,1600.0,21.27,21.27,21.26,21.27,1600.0
2006-11-29 12:20:00,21.25,21.25,21.23,21.24,12400.0,21.25,21.25,21.23,21.24,12400.0
2006-11-29 12:30:00,21.25,21.28,21.25,21.25,10400.0,21.25,21.28,21.25,21.25,10400.0
2006-11-29 12:40:00,21.26,21.27,21.25,21.27,2800.0,21.26,21.27,21.25,21.27,2800.0
2006-11-29 12:50:00,21.26,21.27,21.25,21.27,4800.0,21.26,21.27,21.25,21.27,4800.0
2006-11-29 13:00:00,21.27,21.28,21.27,21.27,3200.0,21.27,21.28,21.27,21.27,3200.0
2006-11-29 13:10:00,21.25,21.26,21.25,21.26,3200.0,21.25,21.26,21.25,21.26,3200.0
2006-11-29 13:20:00,21.27,21.27,21.25,21.25,1200.0,21.27,21.27,21.25,21.25,1200.0
2006-11-29 13:30:00,21.25,21.25,21.24,21.25,20000.0,21.25,21.25,21.24,21.25,20000.0
2006-11-29 13:40:00,21.25,21.25,21.24,21.25,6400.0,21.25,21.25,21.24,21.25,6400.0
2006-11-29 13:50:00,21.25,21.27,21.22,21.27,25200.0,21.25,21.27,21.22,21.27,25200.0
2006-11-29 14:00:00,21.25,21.25,21.25,21.25,4800.0,21.25,21.25,21.25,21.25,4800.0
2006-11-29 14:10:00,21.25,21.25,21.25,21.25,2000.0,21.25,21.25,21.25,21.25,2000.0
2006-11-29 14:20:00,21.25,21.25,21.25,21.25,9600.0,21.25,21.25,21.25,21.25,9600.0
2006-11-29 14:30:00,21.25,21.25,21.24,21.25,22800.0,21.25,21.25,21.24,21.25,22800.0
2006-11-29 14:40:00,21.25,21.27,21.23,21.23,31200.0,21.25,21.27,21.23,21.23,31200.0
2006-11-29 14:50:00,21.23,21.25,21.23,21.25,6000.0,21.23,21.25,21.23,21.25,6000.0
2006-11-29 15:00:00,21.25,21.27,21.24,21.26,8000.0,21.25,21.27,21.24,21.26,8000.0
2006-11-29 15:10:00,21.26,21.26,21.25,21.25,9600.0,21.26,21.26,21.25,21.25,9600.0
2006-11-29 15:20:00,21.25,21.27,21.25,21.27,9200.0,21.25,21.27,21.25,21.27,9200.0
2006-11-29 15:30:00,21.26,21.27,21.25,21.25,18000.0,21.26,21.27,21.25,21.25,18000.0
2006-11-29 15:40:00,21.26,21.28,21.25,21.26,20400.0,21.26,21.28,21.25,21.26,20400.0
2006-11-29 15:50:00,21.26,21.29,21.25,21.25,38400.0,21.26,21.29,21.25,21.25,38400.0
2006-11-30 09:30:00,21.31,21.31,21.2,21.25,44400.0,21.31,21.31,21.2,21.25,44400.0
2006-11-30 09:40:00,21.25,21.27,21.2,21.21,8000.0,21.25,21.27,21.2,21.21,8000.0
2006-11-30 09:50:00,21.21,21.27,21.2,21.24,7200.0,21.21,21.27,21.2,21.24,7200.0
2006-11-30 10:00:00,21.24,21.26,21.17,21.17,6800.0,21.24,21.26,21.17,21.17,6800.0
2006-11-30 10:10:00,21.18,21.18,21.05,21.12,10800.0,21.18,21.18,21.05,21.12,10800.0
2006-11-30 10:20:00,21.08,21.12,21.07,21.07,4800.0,21.08,21.12,21.07,21.07,4800.0
2006-11-30 10:30:00,21.1,21.1,21.07,21.08,6000.0,21.1,21.1,21.07,21.08,6000.0
2006-11-30 10:40:00,21.09,21.14,21.09,21.14,2000.0,21.09,21.14,21.09,21.14,2000.0
2006-11-30 10:50:00,21.14,21.15,21.13,21.13,1600.0,21.14,21.15,21.13,21.13,1600.0
2006-11-30 11:00:00,21.13,21.18,21.13,21.17,2800.0,21.13,21.18,21.13,21.17,2800.0
2006-11-30 11:10:00,21.15,21.21,21.15,21.21,4800.0,21.15,21.21,21.15,21.21,4800.0
2006-11-30 11:20:00,21.2,21.22,21.19,21.22,5200.0,21.2,21.22,21.19,21.22,5200.0
2006-11-30 11:30:00,21.24,21.24,21.18,21.21,4800.0,21.24,21.24,21.18,21.21,4800.0
2006-11-30 11:40:00,21.18,21.2,21.18,21.2,3200.0,21.18,21.2,21.18,21.2,3200.0
2006-11-30 11:50:00,21.2,21.2,21.18,21.18,800.0,21.2,21.2,21.18,21.18,800.0
2006-11-30 12:00:00,21.18,21.21,21.18,21.21,7200.0,21.18,21.21,21.18,21.21,7200.0
2006-11-30 12:10:00,21.21,21.21,21.18,21.2,39600.0,21.21,21.21,21.18,21.2,39600.0
2006-11-30 12:20:00,21.2,21.21,21.2,21.21,54000.0,21.2,21.21,21.2,21.21,54000.0
2006-11-30 12:30:00,21.22,21.22,21.2,21.2,3600.0,21.22,21.22,21.2,21.2,3600.0
2006-11-30 12:40:00,21.21,21.22,21.21,21.21,6800.0,21.21,21.22,21.21,21.21,6800.0
2006-11-30 12:50:00,21.21,21.22,21.2,21.21,6800.0,21.21,21.22,21.2,21.21,6800.0
2006-11-30 13:00:00,21.2,21.2,21.18,21.18,44000.0,21.2,21.2,21.18,21.18,44000.0
2006-11-30 13:10:00,21.19,21.19,21.14,21.18,8800.0,21.19,21.19,21.14,21.18,8800.0
2006-11-30 13:20:00,21.17,21.17,21.16,21.17,2000.0,21.17,21.17,21.16,21.17,2000.0
2006-11-30 13:30:00,21.17,21.18,21.16,21.16,3200.0,21.17,21.18,21.16,21.16,3200.0
2006-11-30 13:40:00,21.17,21.17,21.16,21.17,7200.0,21.17,21.17,21.16,21.17,7200.0
2006-11-30 13:50:00,21.16,21.16,21.11,21.14,11600.0,21.16,21.16,21.11,21.14,11600.0
2006-11-30 14:00:00,21.13,21.18,21.13,21.18,4000.0,21.13,21.18,21.13,21.18,4000.0
2006-11-30 14:10:00,21.17,21.17,21.15,21.17,2400.0,21.17,21.17,21.15,21.17,2400.0
2006-11-30 14:20:00,21.15,21.17,21.15,21.17,4000.0,21.15,21.17,21.15,21.17,4000.0
2006-11-30 14:30:00,21.17,21.17,21.15,21.17,2400.0,21.17,21.17,21.15,21.17,2400.0
2006-11-30 14:40:00,21.17,21.17,21.17,21.17,12800.0,21.17,21.17,21.17,21.17,12800.0
2006-11-30 14:50:00,21.17,21.18,21.17,21.18,7600.0,21.17,21.18,21.17,21.18,7600.0
2006-11-30 15:00:00,21.17,21.18,21.17,21.17,7200.0,21.17,21.18,21.17,21.17,7200.0
2006-11-30 15:10:00,21.15,21.15,21.14,21.14,4400.0,21.15,21.15,21.14,21.14,4400.0
2006-11-30 15:20:00,21.14,21.16,21.14,21.16,4400.0,21.14,21.16,21.14,21.16,4400.0
2006-11-30 15:30:00,21.16,21.17,21.16,21.17,4000.0,21.16,21.17,21.16,21.17,4000.0
2006-11-30 15:40:00,21.16,21.18,21.16,21.17,8400.0,21.16,21.18,21.16,21.17,8400.0
2006-11-30 15:50:00,21.16,21.18,21.14,21.18,27200.0,21.16,21.18,21.14,21.18,27200.0
2006-12-01 09:30:00,21.18,21.18,21.03,21.11,30800.0,21.18,21.18,21.03,21.11,30800.0
2006-12-01 09:40:00,21.1,21.13,21.1,21.13,15200.0,21.1,21.13,21.1,21.13,15200.0
2006-12-01 09:50:00,21.11,21.11,21.1,21.11,2400.0,21.11,21.11,21.1,21.11,2400.0
2006-12-01 10:00:00,21.09,21.1,21.08,21.08,2800.0,21.09,21.1,21.08,21.08,2800.0
2006-12-01 10:10:00,21.08,21.08,21.08,21.08,1200.0,21.08,21.08,21.08,21.08,1200.0
2006-12-01 10:20:00,21.08,21.08,21.08,21.08,10000.0,21.08,21.08,21.08,21.08,10000.0
2006-12-01 10:30:00,21.08,21.09,21.05,21.05,44800.0,21.08,21.09,21.05,21.05,44800.0
2006-12-01 10:40:00,21.06,21.07,21.05,21.06,6800.0,21.06,21.07,21.05,21.06,6800.0
2006-12-01 10:50:00,21.06,21.06,21.05,21.05,18400.0,21.06,21.06,21.05,21.05,18400.0
2006-12-01 11:00:00,21.06,21.07,21.04,21.04,8400.0,21.06,21.07,21.04,21.04,8400.0
2006-12-01 11:10:00,21.04,21.08,21.03,21.08,34800.0,21.04,21.08,21.03,21.08,34800.0
2006-12-01 11:20:00,21.08,21.08,21.06,21.08,32800.0,21.08,21.08,21.06,21.08,32800.0
2006-12-01 11:30:00,21.08,21.08,21.07,21.08,30000.0,21.08,21.08,21.07,21.08,30000.0
2006-12-01 11:40:00,21.08,21.11,21.06,21.1,23600.0,21.08,21.11,21.06,21.1,23600.0
2006-12-01 11:50:00,21.11,21.11,21.07,21.09,10400.0,21.11,21.11,21.07,21.09,10400.0
2006-12-01 12:00:00,21.09,21.09,21.07,21.08,54800.0,21.09,21.09,21.07,21.08,54800.0
2006-12-01 12:10:00,21.08,21.09,21.07,21.08,40800.0,21.08,21.09,21.07,21.08,40800.0
2006-12-01 12:20:00,21.09,21.09,21.07,21.08,22800.0,21.09,21.09,21.07,21.08,22800.0
2006-12-01 12:30:00,21.08,21.09,21.07,21.08,8000.0,21.08,21.09,21.07,21.08,8000.0
2006-12-01 12:40:00,21.07,21.08,21.05,21.07,50000.0,21.07,21.08,21.05,21.07,50000.0
2006-12-01 12:50:00,21.06,21.08,21.05,21.08,28800.0,21.06,21.08,21.05,21.08,28800.0
2006-12-01 13:00:00,21.08,21.08,21.07,21.07,14400.0,21.08,21.08,21.07,21.07,14400.0
2006-12-01 13:10:00,21.08,21.08,21.05,21.08,72800.0,21.08,21.08,21.05,21.08,72800.0
2006-12-01 13:20:00,21.07,21.08,21.07,21.07,10400.0,21.07,21.08,21.07,21.07,10400.0
2006-12-01 13:30:00,21.07,21.08,21.07,21.07,12800.0,21.07,21.08,21.07,21.07,12800.0
2006-12-01 13:40:00,21.07,21.07,21.04,21.04,125600.0,21.07,21.07,21.04,21.04,125600.0
2006-12-01 13:50:00,21.04,21.05,21.02,21.02,33600.0,21.04,21.05,21.02,21.02,33600.0
2006-12-01 14:00:00,21.05,21.06,21.02,21.02,12000.0,21.05,21.06,21.02,21.02,12000.0
2006-12-01 14:10:00,21.04,21.05,21.02,21.02,48000.0,21.04,21.05,21.02,21.02,48000.0
2006-12-01 14:20:00,21.02,21.03,21.0,21.03,54800.0,21.02,21.03,21.0,21.03,54800.0
2006-12-01 14:30:00,21.02,21.03,21.0,21.01,38000.0,21.02,21.03,21.0,21.01,38000.0
2006-12-01 14:40:00,21.0,21.01,21.0,21.01,47600.0,21.0,21.01,21.0,21.01,47600.0
2006-12-01 14:50:00,21.0,21.03,21.0,21.02,14800.0,21.0,21.03,21.0,21.02,14800.0
2006-12-01 15:00:00,21.03,21.07,21.02,21.05,38000.0,21.03,21.07,21.02,21.05,38000.0
2006-12-01 15:10:00,21.05,21.06,21.04,21.05,40000.0,21.05,21.06,21.04,21.05,40000.0
2006-12-01 15:20:00,21.05,21.07,21.05,21.07,38400.0,21.05,21.07,21.05,21.07,38400.0
2006-12-01 15:30:00,21.07,21.07,21.03,21.07,38800.0,21.07,21.07,21.03,21.07,38800.0
2006-12-01 15:40:00,21.07,21.07,21.06,21.06,64400.0,21.07,21.07,21.06,21.06,64400.0
2006-12-01 15:50:00,21.07,21.07,21.05,21.05,54800.0,21.07,21.07,21.05,21.05,54800.0
2006-12-04 09:30:00,21.13,21.16,21.11,21.15,32000.0,21.13,21.16,21.11,21.15,32000.0
2006-12-04 09:40:00,21.13,21.13,21.1,21.1,12000.0,21.13,21.13,21.1,21.1,12000.0
2006-12-04 09:50:00,21.11,21.14,21.08,21.1,5600.0,21.11,21.14,21.08,21.1,5600.0
2006-12-04 10:00:00,21.13,21.14,21.11,21.11,9200.0,21.13,21.14,21.11,21.11,9200.0
2006-12-04 10:10:00,21.12,21.14,21.1,21.11,18400.0,21.12,21.14,21.1,21.11,18400.0
2006-12-04 10:20:00,21.12,21.13,21.1,21.11,28400.0,21.12,21.13,21.1,21.11,28400.0
2006-12-04 10:30:00,21.11,21.13,21.03,21.07,24000.0,21.11,21.13,21.03,21.07,24000.0
2006-12-04 10:40:00,21.04,21.1,21.02,21.1,7600.0,21.04,21.1,21.02,21.1,7600.0
2006-12-04 10:50:00,21.07,21.1,21.06,21.07,9200.0,21.07,21.1,21.06,21.07,9200.0
2006-12-04 11:00:00,21.07,21.08,20.92,21.0,97600.0,21.07,21.08,20.92,21.0,97600.0
2006-12-04 11:10:00,21.02,21.03,20.98,21.02,37200.0,21.02,21.03,20.98,21.02,37200.0
2006-12-04 11:20:00,21.02,21.04,21.02,21.04,16800.0,21.02,21.04,21.02,21.04,16800.0
2006-12-04 11:30:00,21.05,21.08,21.05,21.08,6000.0,21.05,21.08,21.05,21.08,6000.0
2006-12-04 11:40:00,21.07,21.08,21.05,21.08,7200.0,21.07,21.08,21.05,21.08,7200.0
2006-12-04 11:50:00,21.09,21.1,21.09,21.1,10800.0,21.09,21.1,21.09,21.1,10800.0
2006-12-04 12:00:00,21.1,21.1,21.1,21.1,26800.0,21.1,21.1,21.1,21.1,26800.0
2006-12-04 12:10:00,21.1,21.11,21.1,21.1,16000.0,21.1,21.11,21.1,21.1,16000.0
2006-12-04 12:20:00,21.11,21.14,21.1,21.1,15200.0,21.11,21.14,21.1,21.1,15200.0
2006-12-04 12:30:00,21.1,21.13,21.1,21.13,10000.0,21.1,21.13,21.1,21.13,10000.0
2006-12-04 12:40:00,21.12,21.17,21.12,21.16,16800.0,21.12,21.17,21.12,21.16,16800.0
2006-12-04 12:50:00,21.17,21.21,21.16,21.21,8000.0,21.17,21.21,21.16,21.21,8000.0
2006-12-04 13:00:00,21.21,21.24,21.2,21.2,23600.0,21.21,21.24,21.2,21.2,23600.0
2006-12-04 13:10:00,21.2,21.2,21.19,21.19,10000.0,21.2,21.2,21.19,21.19,10000.0
2006-12-04 13:20:00,21.19,21.2,21.19,21.19,16400.0,21.19,21.2,21.19,21.19,16400.0
2006-12-04 13:30:00,21.19,21.2,21.19,21.2,22000.0,21.19,21.2,21.19,21.2,22000.0
2006-12-04 13:40:00,21.2,21.2,21.2,21.2,17600.0,21.2,21.2,21.2,21.2,17600.0
2006-12-04 13:50:00,21.2,21.2,21.16,21.17,20000.0,21.2,21.2,21.16,21.17,20000.0
2006-12-04 14:00:00,21.17,21.19,21.17,21.19,32000.0,21.17,21.19,21.17,21.19,32000.0
2006-12-04 14:10:00,21.18,21.19,21.18,21.19,11200.0,21.18,21.19,21.18,21.19,11200.0
2006-12-04 14:20:00,21.19,21.2,21.19,21.19,26400.0,21.19,21.2,21.19,21.19,26400.0
2006-12-04 14:30:00,21.19,21.19,21.18,21.18,28000.0,21.19,21.19,21.18,21.18,28000.0
2006-12-04 14:40:00,21.18,21.19,21.18,21.18,29600.0,21.18,21.19,21.18,21.18,29600.0
2006-12-04 14:50:00,21.19,21.19,21.18,21.19,19200.0,21.19,21.19,21.18,21.19,19200.0
2006-12-04 15:00:00,21.19,21.19,21.17,21.17,34000.0,21.19,21.19,21.17,21.17,34000.0
2006-12-04 15:10:00,21.17,21.2,21.16,21.2,22000.0,21.17,21.2,21.16,21.2,22000.0
2006-12-04 15:20:00,21.2,21.2,21.17,21.18,18800.0,21.2,21.2,21.17,21.18,18800.0
2006-12-04 15:30:00,21.18,21.19,21.18,21.19,66000.0,21.18,21.19,21.18,21.19,66000.0
2006-12-04 15:40:00,21.19,21.19,21.17,21.17,75200.0,21.19,21.19,21.17,21.17,75200.0
2006-12-04 15:50:00,21.17,21.18,21.16,21.16,116800.0,21.17,21.18,21.16,21.16,116800.0
2006-12-05 09:30:00,21.11,21.13,21.0,21.06,44800.0,21.11,21.13,21.0,21.06,44800.0
2006-12-05 09:40:00,21.07,21.08,21.06,21.06,9600.0,21.07,21.08,21.06,21.06,9600.0
2006-12-05 09:50:00,21.05,21.06,21.05,21.06,7600.0,21.05,21.06,21.05,21.06,7600.0
2006-12-05 10:00:00,21.07,21.14,21.07,21.1,18000.0,21.07,21.14,21.07,21.1,18000.0
2006-12-05 10:10:00,21.1,21.14,21.09,21.13,6400.0,21.1,21.14,21.09,21.13,6400.0
2006-12-05 10:20:00,21.14,21.17,21.13,21.17,18000.0,21.14,21.17,21.13,21.17,18000.0
2006-12-05 10:30:00,21.15,21.24,21.15,21.24,12400.0,21.15,21.24,21.15,21.24,12400.0
2006-12-05 10:40:00,21.24,21.24,21.18,21.2,4800.0,21.24,21.24,21.18,21.2,4800.0
2006-12-05 10:50:00,21.2,21.2,21.17,21.19,7600.0,21.2,21.2,21.17,21.19,7600.0
2006-12-05 11:00:00,21.17,21.18,21.15,21.15,4000.0,21.17,21.18,21.15,21.15,4000.0
2006-12-05 11:10:00,21.15,21.15,21.13,21.13,9600.0,21.15,21.15,21.13,21.13,9600.0
2006-12-05 11:20:00,21.13,21.16,21.13,21.16,10000.0,21.13,21.16,21.13,21.16,10000.0
2006-12-05 11:30:00,21.15,21.16,21.14,21.15,6800.0,21.15,21.16,21.14,21.15,6800.0
2006-12-05 11:40:00,21.13,21.14,21.13,21.13,4400.0,21.13,21.14,21.13,21.13,4400.0
2006-12-05 11:50:00,21.12,21.12,21.07,21.07,10000.0,21.12,21.12,21.07,21.07,10000.0
2006-12-05 12:00:00,21.07,21.08,21.05,21.06,5200.0,21.07,21.08,21.05,21.06,5200.0
2006-12-05 12:10:00,21.04,21.06,21.01,21.03,16800.0,21.04,21.06,21.01,21.03,16800.0
2006-12-05 12:20:00,21.02,21.03,21.02,21.02,3200.0,21.02,21.03,21.02,21.02,3200.0
2006-12-05 12:30:00,21.02,21.03,21.0,21.03,7200.0,21.02,21.03,21.0,21.03,7200.0
2006-12-05 12:40:00,21.02,21.02,21.0,21.0,7200.0,21.02,21.02,21.0,21.0,7200.0
2006-12-05 12:50:00,21.02,21.02,21.0,21.02,41200.0,21.02,21.02,21.0,21.02,41200.0
2006-12-05 13:00:00,21.02,21.03,21.02,21.03,4800.0,21.02,21.03,21.02,21.03,4800.0
2006-12-05 13:10:00,21.03,21.03,21.0,21.01,54400.0,21.03,21.03,21.0,21.01,54400.0
2006-12-05 13:20:00,21.01,21.01,20.99,20.99,30000.0,21.01,21.01,20.99,20.99,30000.0
2006-12-05 13:30:00,20.99,21.0,20.99,21.0,14400.0,20.99,21.0,20.99,21.0,14400.0
2006-12-05 13:40:00,21.0,21.0,20.99,20.99,10000.0,21.0,21.0,20.99,20.99,10000.0
2006-12-05 13:50:00,21.0,21.02,20.99,21.0,203600.0,21.0,21.02,20.99,21.0,203600.0
2006-12-05 14:00:00,21.0,21.01,20.99,21.0,65600.0,21.0,21.01,20.99,21.0,65600.0
2006-12-05 14:10:00,21.0,21.02,21.0,21.02,61600.0,21.0,21.02,21.0,21.02,61600.0
2006-12-05 14:20:00,21.02,21.02,21.02,21.02,12000.0,21.02,21.02,21.02,21.02,12000.0
2006-12-05 14:30:00,21.02,21.02,21.0,21.0,6000.0,21.02,21.02,21.0,21.0,6000.0
2006-12-05 14:40:00,21.02,21.02,21.01,21.02,5600.0,21.02,21.02,21.01,21.02,5600.0
2006-12-05 14:50:00,21.02,21.02,21.01,21.02,11200.0,21.02,21.02,21.01,21.02,11200.0
2006-12-05 15:00:00,21.02,21.03,21.02,21.03,8000.0,21.02,21.03,21.02,21.03,8000.0
2006-12-05 15:10:00,21.02,21.03,21.0,21.01,18800.0,21.02,21.03,21.0,21.01,18800.0
2006-12-05 15:20:00,21.0,21.02,21.0,21.01,4000.0,21.0,21.02,21.0,21.01,4000.0
2006-12-05 15:30:00,21.01,21.02,21.0,21.01,30000.0,21.01,21.02,21.0,21.01,30000.0
2006-12-05 15:40:00,21.0,21.01,21.0,21.0,20400.0,21.0,21.01,21.0,21.0,20400.0
2006-12-05 15:50:00,21.0,21.03,21.0,21.02,157200.0,21.0,21.03,21.0,21.02,157200.0
2006-12-06 09:30:00,20.96,20.96,20.91,20.96,15200.0,20.96,20.96,20.91,20.96,15200.0
2006-12-06 09:40:00,20.95,20.96,20.93,20.96,20400.0,20.95,20.96,20.93,20.96,20400.0
2006-12-06 09:50:00,20.96,20.97,20.96,20.97,14800.0,20.96,20.97,20.96,20.97,14800.0
2006-12-06 10:00:00,20.97,20.99,20.97,20.99,10400.0,20.97,20.99,20.97,20.99,10400.0
2006-12-06 10:10:00,20.99,20.99,20.91,20.91,61200.0,20.99,20.99,20.91,20.91,61200.0
2006-12-06 10:20:00,20.94,20.97,20.93,20.96,12000.0,20.94,20.97,20.93,20.96,12000.0
2006-12-06 10:30:00,20.97,21.01,20.91,20.93,34000.0,20.97,21.01,20.91,20.93,34000.0
2006-12-06 10:40:00,20.95,20.95,20.93,20.95,3200.0,20.95,20.95,20.93,20.95,3200.0
2006-12-06 10:50:00,20.95,20.95,20.92,20.95,6400.0,20.95,20.95,20.92,20.95,6400.0
2006-12-06 11:00:00,20.93,20.95,20.93,20.93,6400.0,20.93,20.95,20.93,20.93,6400.0
2006-12-06 11:10:00,20.95,20.95,20.93,20.95,6000.0,20.95,20.95,20.93,20.95,6000.0
2006-12-06 11:20:00,20.94,20.95,20.94,20.94,5600.0,20.94,20.95,20.94,20.94,5600.0
2006-12-06 11:30:00,20.94,20.94,20.94,20.94,4400.0,20.94,20.94,20.94,20.94,4400.0
2006-12-06 11:40:00,20.94,20.94,20.92,20.92,7200.0,20.94,20.94,20.92,20.92,7200.0
2006-12-06 11:50:00,20.94,20.96,20.93,20.96,31200.0,20.94,20.96,20.93,20.96,31200.0
2006-12-06 12:00:00,20.93,20.95,20.9,20.92,16800.0,20.93,20.95,20.9,20.92,16800.0
2006-12-06 12:10:00,20.93,20.93,20.93,20.93,4400.0,20.93,20.93,20.93,20.93,4400.0
2006-12-06 12:20:00,20.93,20.95,20.93,20.93,12400.0,20.93,20.95,20.93,20.93,12400.0
2006-12-06 12:30:00,20.93,20.95,20.93,20.95,2800.0,20.93,20.95,20.93,20.95,2800.0
2006-12-06 12:40:00,20.95,20.95,20.94,20.95,5600.0,20.95,20.95,20.94,20.95,5600.0
2006-12-06 12:50:00,20.95,20.95,20.95,20.95,4800.0,20.95,20.95,20.95,20.95,4800.0
2006-12-06 13:00:00,20.95,20.95,20.94,20.95,6400.0,20.95,20.95,20.94,20.95,6400.0
2006-12-06 13:10:00,20.95,20.95,20.94,20.94,4800.0,20.95,20.95,20.94,20.94,4800.0
2006-12-06 13:20:00,20.94,20.94,20.93,20.93,1600.0,20.94,20.94,20.93,20.93,1600.0
2006-12-06 13:30:00,20.93,20.95,20.91,20.95,10000.0,20.93,20.95,20.91,20.95,10000.0
2006-12-06 13:40:00,20.95,20.95,20.93,20.95,7600.0,20.95,20.95,20.93,20.95,7600.0
2006-12-06 13:50:00,20.95,20.97,20.93,20.95,54800.0,20.95,20.97,20.93,20.95,54800.0
2006-12-06 14:00:00,20.95,20.95,20.94,20.95,11600.0,20.95,20.95,20.94,20.95,11600.0
2006-12-06 14:10:00,20.95,20.95,20.95,20.95,13200.0,20.95,20.95,20.95,20.95,13200.0
2006-12-06 14:20:00,20.95,20.95,20.94,20.95,14400.0,20.95,20.95,20.94,20.95,14400.0
2006-12-06 14:30:00,20.95,20.95,20.93,20.95,15200.0,20.95,20.95,20.93,20.95,15200.0
2006-12-06 14:40:00,20.95,20.95,20.94,20.95,6000.0,20.95,20.95,20.94,20.95,6000.0
2006-12-06 14:50:00,20.95,20.96,20.95,20.96,50000.0,20.95,20.96,20.95,20.96,50000.0
2006-12-06 15:00:00,20.96,20.96,20.95,20.96,18800.0,20.96,20.96,20.95,20.96,18800.0
2006-12-06 15:10:00,20.96,20.96,20.95,20.96,6800.0,20.96,20.96,20.95,20.96,6800.0
2006-12-06 15:20:00,20.96,20.96,20.95,20.95,78000.0,20.96,20.96,20.95,20.95,78000.0
2006-12-06 15:30:00,20.95,20.95,20.95,20.95,49600.0,20.95,20.95,20.95,20.95,49600.0
2006-12-06 15:40:00,20.96,20.96,20.94,20.96,52000.0,20.96,20.96,20.94,20.96,52000.0
2006-12-06 15:50:00,20.96,20.96,20.94,20.95,118000.0,20.96,20.96,20.94,20.95,118000.0
2006-12-07 09:30:00,20.93,21.02,20.92,20.98,18800.0,20.93,21.02,20.92,20.98,18800.0
2006-12-07 09:40:00,20.98,21.05,20.96,21.02,16000.0,20.98,21.05,20.96,21.02,16000.0
2006-12-07 09:50:00,21.01,21.1,21.01,21.1,9600.0,21.01,21.1,21.01,21.1,9600.0
2006-12-07 10:00:00,21.08,21.1,21.02,21.04,9200.0,21.08,21.1,21.02,21.04,9200.0
2006-12-07 10:10:00,21.07,21.12,21.06,21.07,10400.0,21.07,21.12,21.06,21.07,10400.0
2006-12-07 10:20:00,21.06,21.07,21.04,21.04,6800.0,21.06,21.07,21.04,21.04,6800.0
2006-12-07 10:30:00,21.04,21.04,21.01,21.03,12000.0,21.04,21.04,21.01,21.03,12000.0
2006-12-07 10:40:00,21.02,21.02,20.95,20.95,5600.0,21.02,21.02,20.95,20.95,5600.0
2006-12-07 10:50:00,20.97,21.0,20.94,21.0,46400.0,20.97,21.0,20.94,21.0,46400.0
2006-12-07 11:00:00,21.0,21.0,20.99,20.99,8800.0,21.0,21.0,20.99,20.99,8800.0
2006-12-07 11:10:00,20.98,21.0,20.97,21.0,4400.0,20.98,21.0,20.97,21.0,4400.0
2006-12-07 11:20:00,21.0,21.0,21.0,21.0,8400.0,21.0,21.0,21.0,21.0,8400.0
2006-12-07 11:30:00,21.0,21.0,21.0,21.0,8800.0,21.0,21.0,21.0,21.0,8800.0
2006-12-07 11:40:00,21.0,21.0,20.96,20.99,4000.0,21.0,21.0,20.96,20.99,4000.0
2006-12-07 11:50:00,21.0,21.0,21.0,21.0,400.0,21.0,21.0,21.0,21.0,400.0
2006-12-07 12:00:00,21.0,21.0,20.98,20.98,3200.0,21.0,21.0,20.98,20.98,3200.0
2006-12-07 12:10:00,20.99,21.0,20.99,20.99,6000.0,20.99,21.0,20.99,20.99,6000.0
2006-12-07 12:20:00,21.0,21.0,20.98,20.99,4000.0,21.0,21.0,20.98,20.99,4000.0
2006-12-07 12:30:00,20.99,21.02,20.99,21.02,3600.0,20.99,21.02,20.99,21.02,3600.0
2006-12-07 12:40:00,21.02,21.02,20.98,20.98,4400.0,21.02,21.02,20.98,20.98,4400.0
2006-12-07 12:50:00,20.97,20.99,20.97,20.99,3600.0,20.97,20.99,20.97,20.99,3600.0
2006-12-07 13:00:00,20.99,20.99,20.98,20.99,3600.0,20.99,20.99,20.98,20.99,3600.0
2006-12-07 13:10:00,20.99,20.99,20.99,20.99,18000.0,20.99,20.99,20.99,20.99,18000.0
2006-12-07 13:20:00,20.99,20.99,20.97,20.98,3600.0,20.99,20.99,20.97,20.98,3600.0
2006-12-07 13:30:00,20.99,20.99,20.99,20.99,8000.0,20.99,20.99,20.99,20.99,8000.0
2006-12-07 13:40:00,20.99,20.99,20.99,20.99,8000.0,20.99,20.99,20.99,20.99,8000.0
2006-12-07 13:50:00,20.99,20.99,20.98,20.99,3600.0,20.99,20.99,20.98,20.99,3600.0
2006-12-07 14:00:00,20.99,20.99,20.98,20.98,50000.0,20.99,20.99,20.98,20.98,50000.0
2006-12-07 14:10:00,20.98,20.99,20.98,20.99,1600.0,20.98,20.99,20.98,20.99,1600.0
2006-12-07 14:20:00,20.99,20.99,20.99,20.99,2000.0,20.99,20.99,20.99,20.99,2000.0
2006-12-07 14:30:00,20.99,20.99,20.97,20.97,1600.0,20.99,20.99,20.97,20.97,1600.0
2006-12-07 14:40:00,20.98,20.99,20.98,20.99,3600.0,20.98,20.99,20.98,20.99,3600.0
2006-12-07 14:50:00,20.99,20.99,20.97,20.97,6000.0,20.99,20.99,20.97,20.97,6000.0
2006-12-07 15:00:00,20.98,20.98,20.97,20.97,7200.0,20.98,20.98,20.97,20.97,7200.0
2006-12-07 15:10:00,20.97,20.97,20.95,20.96,9200.0,20.97,20.97,20.95,20.96,9200.0
2006-12-07 15:20:00,20.96,20.96,20.95,20.96,2400.0,20.96,20.96,20.95,20.96,2400.0
2006-12-07 15:30:00,20.96,20.98,20.96,20.98,6800.0,20.96,20.98,20.96,20.98,6800.0
2006-12-07 15:40:00,20.98,20.99,20.97,20.97,15200.0,20.98,20.99,20.97,20.97,15200.0
2006-12-07 15:50:00,20.97,20.98,20.97,20.98,26000.0,20.97,20.98,20.97,20.98,26000.0
2006-12-08 09:30:00,21.09,21.09,21.0,21.0,27200.0,21.09,21.09,21.0,21.0,27200.0
2006-12-08 09:40:00,20.98,20.99,20.87,20.91,28000.0,20.98,20.99,20.87,20.91,28000.0
2006-12-08 09:50:00,20.91,20.91,20.84,20.84,6800.0,20.91,20.91,20.84,20.84,6800.0
2006-12-08 10:00:00,20.84,20.85,20.83,20.85,10400.0,20.84,20.85,20.83,20.85,10400.0
2006-12-08 10:10:00,20.85,20.85,20.83,20.84,15200.0,20.85,20.85,20.83,20.84,15200.0
2006-12-08 10:20:00,20.83,20.85,20.81,20.84,15600.0,20.83,20.85,20.81,20.84,15600.0
2006-12-08 10:30:00,20.83,20.86,20.82,20.83,18800.0,20.83,20.86,20.82,20.83,18800.0
2006-12-08 10:40:00,20.86,20.89,20.85,20.88,18400.0,20.86,20.89,20.85,20.88,18400.0
2006-12-08 10:50:00,20.86,20.9,20.85,20.89,42400.0,20.86,20.9,20.85,20.89,42400.0
2006-12-08 11:00:00,20.9,20.91,20.9,20.91,20400.0,20.9,20.91,20.9,20.91,20400.0
2006-12-08 11:10:00,20.9,20.9,20.89,20.9,15600.0,20.9,20.9,20.89,20.9,15600.0
2006-12-08 11:20:00,20.9,20.93,20.88,20.92,32400.0,20.9,20.93,20.88,20.92,32400.0
2006-12-08 11:30:00,20.94,20.94,20.92,20.92,36400.0,20.94,20.94,20.92,20.92,36400.0
2006-12-08 11:40:00,20.91,20.92,20.9,20.91,26400.0,20.91,20.92,20.9,20.91,26400.0
2006-12-08 11:50:00,20.89,20.9,20.89,20.89,11600.0,20.89,20.9,20.89,20.89,11600.0
2006-12-08 12:00:00,20.89,20.89,20.88,20.89,4000.0,20.89,20.89,20.88,20.89,4000.0
2006-12-08 12:10:00,20.89,20.89,20.89,20.89,1200.0,20.89,20.89,20.89,20.89,1200.0
2006-12-08 12:20:00,20.9,20.91,20.88,20.89,6400.0,20.9,20.91,20.88,20.89,6400.0
2006-12-08 12:30:00,20.89,20.9,20.88,20.9,5200.0,20.89,20.9,20.88,20.9,5200.0
2006-12-08 12:40:00,20.9,20.9,20.88,20.88,1200.0,20.9,20.9,20.88,20.88,1200.0
2006-12-08 12:50:00,20.88,20.89,20.88,20.89,10000.0,20.88,20.89,20.88,20.89,10000.0
2006-12-08 13:00:00,20.89,20.92,20.89,20.92,42400.0,20.89,20.92,20.89,20.92,42400.0
2006-12-08 13:10:00,20.91,20.92,20.9,20.92,17200.0,20.91,20.92,20.9,20.92,17200.0
2006-12-08 13:20:00,20.91,20.91,20.89,20.89,2000.0,20.91,20.91,20.89,20.89,2000.0
2006-12-08 13:30:00,20.9,20.9,20.88,20.89,8800.0,20.9,20.9,20.88,20.89,8800.0
2006-12-08 13:40:00,20.9,20.92,20.88,20.91,7200.0,20.9,20.92,20.88,20.91,7200.0
2006-12-08 13:50:00,20.91,20.92,20.89,20.92,4000.0,20.91,20.92,20.89,20.92,4000.0
2006-12-08 14:00:00,20.91,20.92,20.91,20.92,33200.0,20.91,20.92,20.91,20.92,33200.0
2006-12-08 14:10:00,20.9,20.92,20.89,20.9,4400.0,20.9,20.92,20.89,20.9,4400.0
2006-12-08 14:20:00,20.89,20.91,20.88,20.91,13600.0,20.89,20.91,20.88,20.91,13600.0
2006-12-08 14:30:00,20.92,20.92,20.88,20.88,3600.0,20.92,20.92,20.88,20.88,3600.0
2006-12-08 14:40:00,20.88,20.9,20.88,20.89,10400.0,20.88,20.9,20.88,20.89,10400.0
2006-12-08 14:50:00,20.89,20.9,20.88,20.88,3200.0,20.89,20.9,20.88,20.88,3200.0
2006-12-08 15:00:00,20.88,20.91,20.88,20.89,16400.0,20.88,20.91,20.88,20.89,16400.0
2006-12-08 15:10:00,20.9,20.9,20.88,20.89,2000.0,20.9,20.9,20.88,20.89,2000.0
2006-12-08 15:20:00,20.89,20.89,20.88,20.89,1200.0,20.89,20.89,20.88,20.89,1200.0
2006-12-08 15:30:00,20.88,20.92,20.88,20.91,6800.0,20.88,20.92,20.88,20.91,6800.0
2006-12-08 15:40:00,20.9,20.91,20.9,20.9,18000.0,20.9,20.91,20.9,20.9,18000.0
2006-12-08 15:50:00,20.91,20.93,20.91,20.92,21200.0,20.91,20.93,20.91,20.92,21200.0
2006-12-11 09:30:00,20.83,20.91,20.81,20.85,14400.0,20.83,20.91,20.81,20.85,14400.0
2006-12-11 09:40:00,20.85,20.85,20.78,20.8,12000.0,20.85,20.85,20.78,20.8,12000.0
2006-12-11 09:50:00,20.77,20.86,20.77,20.85,14400.0,20.77,20.86,20.77,20.85,14400.0
2006-12-11 10:00:00,20.81,20.82,20.81,20.82,4000.0,20.81,20.82,20.81,20.82,4000.0
2006-12-11 10:10:00,20.84,20.86,20.83,20.86,7200.0,20.84,20.86,20.83,20.86,7200.0
2006-12-11 10:20:00,20.86,20.86,20.76,20.78,11600.0,20.86,20.86,20.76,20.78,11600.0
2006-12-11 10:30:00,20.77,20.77,20.75,20.77,9200.0,20.77,20.77,20.75,20.77,9200.0
2006-12-11 10:40:00,20.77,20.78,20.77,20.78,4000.0,20.77,20.78,20.77,20.78,4000.0
2006-12-11 10:50:00,20.79,20.81,20.77,20.8,53200.0,20.79,20.81,20.77,20.8,53200.0
2006-12-11 11:00:00,20.78,20.81,20.78,20.81,16800.0,20.78,20.81,20.78,20.81,16800.0
2006-12-11 11:10:00,20.81,20.81,20.79,20.81,9600.0,20.81,20.81,20.79,20.81,9600.0
2006-12-11 11:20:00,20.81,20.81,20.8,20.8,16400.0,20.81,20.81,20.8,20.8,16400.0
2006-12-11 11:30:00,20.81,20.81,20.8,20.81,8000.0,20.81,20.81,20.8,20.81,8000.0
2006-12-11 11:40:00,20.81,20.81,20.79,20.8,15200.0,20.81,20.81,20.79,20.8,15200.0
2006-12-11 11:50:00,20.81,20.81,20.8,20.8,9200.0,20.81,20.81,20.8,20.8,9200.0
2006-12-11 12:00:00,20.78,20.8,20.78,20.8,4000.0,20.78,20.8,20.78,20.8,4000.0
2006-12-11 12:10:00,20.8,20.8,20.8,20.8,800.0,20.8,20.8,20.8,20.8,800.0
2006-12-11 12:20:00,20.79,20.8,20.79,20.79,2000.0,20.79,20.8,20.79,20.79,2000.0
2006-12-11 12:30:00,20.79,20.79,20.79,20.79,2800.0,20.79,20.79,20.79,20.79,2800.0
2006-12-11 12:40:00,20.79,20.79,20.77,20.77,3200.0,20.79,20.79,20.77,20.77,3200.0
2006-12-11 12:50:00,20.78,20.79,20.77,20.78,6400.0,20.78,20.79,20.77,20.78,6400.0
2006-12-11 13:00:00,20.78,20.79,20.77,20.79,4400.0,20.78,20.79,20.77,20.79,4400.0
2006-12-11 13:10:00,20.78,20.79,20.78,20.79,2000.0,20.78,20.79,20.78,20.79,2000.0
2006-12-11 13:20:00,20.79,20.79,20.76,20.77,20400.0,20.79,20.79,20.76,20.77,20400.0
2006-12-11 13:30:00,20.77,20.78,20.75,20.75,8000.0,20.77,20.78,20.75,20.75,8000.0
2006-12-11 13:40:00,20.75,20.77,20.74,20.75,5600.0,20.75,20.77,20.74,20.75,5600.0
2006-12-11 13:50:00,20.75,20.75,20.74,20.74,8400.0,20.75,20.75,20.74,20.74,8400.0
2006-12-11 14:00:00,20.73,20.74,20.73,20.73,6800.0,20.73,20.74,20.73,20.73,6800.0
2006-12-11 14:10:00,20.73,20.73,20.73,20.73,4000.0,20.73,20.73,20.73,20.73,4000.0
2006-12-11 14:20:00,20.73,20.73,20.72,20.72,6800.0,20.73,20.73,20.72,20.72,6800.0
2006-12-11 14:30:00,20.72,20.73,20.71,20.71,6000.0,20.72,20.73,20.71,20.71,6000.0
2006-12-11 14:40:00,20.71,20.72,20.69,20.72,18000.0,20.71,20.72,20.69,20.72,18000.0
2006-12-11 14:50:00,20.72,20.72,20.7,20.7,6000.0,20.72,20.72,20.7,20.7,6000.0
2006-12-11 15:00:00,20.7,20.7,20.7,20.7,14800.0,20.7,20.7,20.7,20.7,14800.0
2006-12-11 15:10:00,20.7,20.7,20.69,20.69,7600.0,20.7,20.7,20.69,20.69,7600.0
2006-12-11 15:20:00,20.69,20.7,20.68,20.68,28400.0,20.69,20.7,20.68,20.68,28400.0
2006-12-11 15:30:00,20.68,20.7,20.68,20.7,12000.0,20.68,20.7,20.68,20.7,12000.0
2006-12-11 15:40:00,20.7,20.75,20.69,20.74,41600.0,20.7,20.75,20.69,20.74,41600.0
2006-12-11 15:50:00,20.74,20.76,20.73,20.74,106400.0,20.74,20.76,20.73,20.74,106400.0
2006-12-12 09:30:00,20.68,20.73,20.68,20.73,7200.0,20.68,20.73,20.68,20.73,7200.0
2006-12-12 09:40:00,20.76,20.76,20.76,20.76,1200.0,20.76,20.76,20.76,20.76,1200.0
2006-12-12 09:50:00,20.79,20.79,20.76,20.76,12800.0,20.79,20.79,20.76,20.76,12800.0
2006-12-12 10:00:00,20.78,20.79,20.76,20.78,2800.0,20.78,20.79,20.76,20.78,2800.0
2006-12-12 10:10:00,20.78,20.78,20.78,20.78,1600.0,20.78,20.78,20.78,20.78,1600.0
2006-12-12 10:20:00,20.78,20.78,20.78,20.78,1200.0,20.78,20.78,20.78,20.78,1200.0
2006-12-12 10:30:00,20.78,20.8,20.78,20.78,2800.0,20.78,20.8,20.78,20.78,2800.0
2006-12-12 10:40:00,20.78,20.79,20.76,20.76,2800.0,20.78,20.79,20.76,20.76,2800.0
2006-12-12 10:50:00,20.78,20.78,20.78,20.78,1600.0,20.78,20.78,20.78,20.78,1600.0
2006-12-12 11:00:00,20.76,20.76,20.76,20.76,4000.0,20.76,20.76,20.76,20.76,4000.0
2006-12-12 11:10:00,20.78,20.78,20.78,20.78,2800.0,20.78,20.78,20.78,20.78,2800.0
2006-12-12 11:20:00,20.78,20.78,20.78,20.78,1600.0,20.78,20.78,20.78,20.78,1600.0
2006-12-12 11:30:00,20.78,20.78,20.76,20.77,4000.0,20.78,20.78,20.76,20.77,4000.0
2006-12-12 11:40:00,20.77,20.77,20.77,20.77,2400.0,20.77,20.77,20.77,20.77,2400.0
2006-12-12 11:50:00,20.77,20.77,20.73,20.75,1600.0,20.77,20.77,20.73,20.75,1600.0
2006-12-12 12:00:00,20.74,20.74,20.74,20.74,800.0,20.74,20.74,20.74,20.74,800.0
2006-12-12 12:10:00,20.72,20.72,20.67,20.67,6000.0,20.72,20.72,20.67,20.67,6000.0
2006-12-12 12:20:00,20.68,20.69,20.67,20.69,11200.0,20.68,20.69,20.67,20.69,11200.0
2006-12-12 12:30:00,20.68,20.72,20.67,20.69,30400.0,20.68,20.72,20.67,20.69,30400.0
2006-12-12 12:40:00,20.69,20.7,20.67,20.7,6000.0,20.69,20.7,20.67,20.7,6000.0
2006-12-12 12:50:00,20.68,20.7,20.67,20.7,8800.0,20.68,20.7,20.67,20.7,8800.0
2006-12-12 13:00:00,20.7,20.71,20.68,20.71,20800.0,20.7,20.71,20.68,20.71,20800.0
2006-12-12 13:10:00,20.7,20.73,20.7,20.72,2400.0,20.7,20.73,20.7,20.72,2400.0
2006-12-12 13:20:00,20.72,20.75,20.72,20.74,4800.0,20.72,20.75,20.72,20.74,4800.0
2006-12-12 13:30:00,20.74,20.75,20.72,20.72,36800.0,20.74,20.75,20.72,20.72,36800.0
2006-12-12 13:40:00,20.73,20.73,20.72,20.72,800.0,20.73,20.73,20.72,20.72,800.0
2006-12-12 13:50:00,20.73,20.74,20.73,20.74,800.0,20.73,20.74,20.73,20.74,800.0
2006-12-12 14:00:00,20.74,20.75,20.74,20.75,1200.0,20.74,20.75,20.74,20.75,1200.0
2006-12-12 14:10:00,20.73,20.73,20.72,20.72,2000.0,20.73,20.73,20.72,20.72,2000.0
2006-12-12 14:20:00,20.75,20.75,20.74,20.75,4400.0,20.75,20.75,20.74,20.75,4400.0
2006-12-12 14:30:00,20.75,20.75,20.73,20.73,6000.0,20.75,20.75,20.73,20.73,6000.0
2006-12-12 14:40:00,20.72,20.72,20.7,20.7,2000.0,20.72,20.72,20.7,20.7,2000.0
2006-12-12 14:50:00,20.72,20.74,20.72,20.74,4400.0,20.72,20.74,20.72,20.74,4400.0
2006-12-12 15:00:00,20.74,20.76,20.74,20.74,7200.0,20.74,20.76,20.74,20.74,7200.0
2006-12-12 15:10:00,20.74,20.74,20.73,20.73,4800.0,20.74,20.74,20.73,20.73,4800.0
2006-12-12 15:20:00,20.73,20.73,20.71,20.71,3200.0,20.73,20.73,20.71,20.71,3200.0
2006-12-12 15:30:00,20.71,20.71,20.69,20.7,20000.0,20.71,20.71,20.69,20.7,20000.0
2006-12-12 15:40:00,20.7,20.7,20.68,20.69,27600.0,20.7,20.7,20.68,20.69,27600.0
2006-12-12 15:50:00,20.7,20.7,20.68,20.68,16400.0,20.7,20.7,20.68,20.68,16400.0
2006-12-13 09:30:00,20.66,20.76,20.66,20.72,19600.0,20.66,20.76,20.66,20.72,19600.0
2006-12-13 09:40:00,20.76,20.77,20.71,20.72,4000.0,20.76,20.77,20.71,20.72,4000.0
2006-12-13 09:50:00,20.74,20.76,20.74,20.75,3600.0,20.74,20.76,20.74,20.75,3600.0
2006-12-13 10:00:00,20.77,20.77,20.75,20.76,7600.0,20.77,20.77,20.75,20.76,7600.0
2006-12-13 10:10:00,20.74,20.75,20.74,20.75,2000.0,20.74,20.75,20.74,20.75,2000.0
2006-12-13 10:20:00,20.75,20.75,20.74,20.75,2800.0,20.75,20.75,20.74,20.75,2800.0
2006-12-13 10:30:00,20.74,20.75,20.74,20.75,8800.0,20.74,20.75,20.74,20.75,8800.0
2006-12-13 10:40:00,20.74,20.75,20.74,20.75,3200.0,20.74,20.75,20.74,20.75,3200.0
2006-12-13 10:50:00,20.75,20.75,20.75,20.75,7600.0,20.75,20.75,20.75,20.75,7600.0
2006-12-13 11:00:00,20.75,20.76,20.75,20.75,2400.0,20.75,20.76,20.75,20.75,2400.0
2006-12-13 11:10:00,20.76,20.76,20.75,20.75,2000.0,20.76,20.76,20.75,20.75,2000.0
2006-12-13 11:20:00,20.76,20.76,20.75,20.75,4400.0,20.76,20.76,20.75,20.75,4400.0
2006-12-13 11:30:00,20.75,20.75,20.75,20.75,1600.0,20.75,20.75,20.75,20.75,1600.0
2006-12-13 11:40:00,20.75,20.76,20.75,20.76,1600.0,20.75,20.76,20.75,20.76,1600.0
2006-12-13 11:50:00,20.76,20.78,20.76,20.78,8800.0,20.76,20.78,20.76,20.78,8800.0
2006-12-13 12:00:00,20.79,20.8,20.75,20.76,4800.0,20.79,20.8,20.75,20.76,4800.0
2006-12-13 12:10:00,20.77,20.78,20.75,20.75,4800.0,20.77,20.78,20.75,20.75,4800.0
2006-12-13 12:20:00,20.77,20.77,20.75,20.75,800.0,20.77,20.77,20.75,20.75,800.0
2006-12-13 12:30:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-12-13 12:40:00,20.77,20.77,20.76,20.77,4000.0,20.77,20.77,20.76,20.77,4000.0
2006-12-13 12:50:00,20.77,20.77,20.75,20.75,14400.0,20.77,20.77,20.75,20.75,14400.0
2006-12-13 13:00:00,20.75,20.76,20.74,20.76,6800.0,20.75,20.76,20.74,20.76,6800.0
2006-12-13 13:10:00,20.76,20.76,20.75,20.75,4000.0,20.76,20.76,20.75,20.75,4000.0
2006-12-13 13:20:00,20.75,20.75,20.75,20.75,400.0,20.75,20.75,20.75,20.75,400.0
2006-12-13 13:30:00,20.75,20.75,20.73,20.73,46000.0,20.75,20.75,20.73,20.73,46000.0
2006-12-13 13:40:00,20.73,20.73,20.73,20.73,0.0,20.73,20.73,20.73,20.73,0.0
2006-12-13 13:50:00,20.73,20.73,20.72,20.73,4800.0,20.73,20.73,20.72,20.73,4800.0
2006-12-13 14:00:00,20.73,20.75,20.71,20.71,34000.0,20.73,20.75,20.71,20.71,34000.0
2006-12-13 14:10:00,20.7,20.73,20.7,20.73,16800.0,20.7,20.73,20.7,20.73,16800.0
2006-12-13 14:20:00,20.73,20.74,20.72,20.74,11200.0,20.73,20.74,20.72,20.74,11200.0
2006-12-13 14:30:00,20.73,20.74,20.73,20.74,2400.0,20.73,20.74,20.73,20.74,2400.0
2006-12-13 14:40:00,20.74,20.74,20.74,20.74,21600.0,20.74,20.74,20.74,20.74,21600.0
2006-12-13 14:50:00,20.73,20.73,20.73,20.73,800.0,20.73,20.73,20.73,20.73,800.0
2006-12-13 15:00:00,20.74,20.74,20.73,20.73,1600.0,20.74,20.74,20.73,20.73,1600.0
2006-12-13 15:10:00,20.72,20.73,20.72,20.73,1200.0,20.72,20.73,20.72,20.73,1200.0
2006-12-13 15:20:00,20.72,20.73,20.71,20.72,10800.0,20.72,20.73,20.71,20.72,10800.0
2006-12-13 15:30:00,20.71,20.72,20.71,20.72,9200.0,20.71,20.72,20.71,20.72,9200.0
2006-12-13 15:40:00,20.72,20.72,20.68,20.68,26000.0,20.72,20.72,20.68,20.68,26000.0
2006-12-13 15:50:00,20.68,20.71,20.66,20.68,42800.0,20.68,20.71,20.66,20.68,42800.0
2006-12-14 09:30:00,20.67,20.73,20.67,20.73,3200.0,20.67,20.73,20.67,20.73,3200.0
2006-12-14 09:40:00,20.73,20.74,20.71,20.73,10400.0,20.73,20.74,20.71,20.73,10400.0
2006-12-14 09:50:00,20.73,20.74,20.73,20.73,4800.0,20.73,20.74,20.73,20.73,4800.0
2006-12-14 10:00:00,20.74,20.77,20.74,20.75,37200.0,20.74,20.77,20.74,20.75,37200.0
2006-12-14 10:10:00,20.75,20.75,20.71,20.71,16000.0,20.75,20.75,20.71,20.71,16000.0
2006-12-14 10:20:00,20.74,20.74,20.71,20.72,6000.0,20.74,20.74,20.71,20.72,6000.0
2006-12-14 10:30:00,20.72,20.74,20.71,20.74,7600.0,20.72,20.74,20.71,20.74,7600.0
2006-12-14 10:40:00,20.75,20.75,20.72,20.72,6800.0,20.75,20.75,20.72,20.72,6800.0
2006-12-14 10:50:00,20.7,20.74,20.7,20.72,14000.0,20.7,20.74,20.7,20.72,14000.0
2006-12-14 11:00:00,20.74,20.74,20.73,20.74,8000.0,20.74,20.74,20.73,20.74,8000.0
2006-12-14 11:10:00,20.74,20.74,20.72,20.74,6400.0,20.74,20.74,20.72,20.74,6400.0
2006-12-14 11:20:00,20.74,20.74,20.71,20.72,4000.0,20.74,20.74,20.71,20.72,4000.0
2006-12-14 11:30:00,20.72,20.74,20.68,20.72,6800.0,20.72,20.74,20.68,20.72,6800.0
2006-12-14 11:40:00,20.72,20.72,20.72,20.72,400.0,20.72,20.72,20.72,20.72,400.0
2006-12-14 11:50:00,20.72,20.72,20.71,20.71,3200.0,20.72,20.72,20.71,20.71,3200.0
2006-12-14 12:00:00,20.71,20.73,20.71,20.73,2400.0,20.71,20.73,20.71,20.73,2400.0
2006-12-14 12:10:00,20.72,20.72,20.72,20.72,800.0,20.72,20.72,20.72,20.72,800.0
2006-12-14 12:20:00,20.72,20.72,20.71,20.72,2800.0,20.72,20.72,20.71,20.72,2800.0
2006-12-14 12:30:00,20.72,20.72,20.71,20.71,2800.0,20.72,20.72,20.71,20.71,2800.0
2006-12-14 12:40:00,20.71,20.71,20.68,20.68,4000.0,20.71,20.71,20.68,20.68,4000.0
2006-12-14 12:50:00,20.69,20.69,20.67,20.68,3200.0,20.69,20.69,20.67,20.68,3200.0
2006-12-14 13:00:00,20.69,20.69,20.67,20.68,4800.0,20.69,20.69,20.67,20.68,4800.0
2006-12-14 13:10:00,20.68,20.68,20.68,20.68,400.0,20.68,20.68,20.68,20.68,400.0
2006-12-14 13:20:00,20.67,20.67,20.67,20.67,800.0,20.67,20.67,20.67,20.67,800.0
2006-12-14 13:30:00,20.67,20.68,20.67,20.68,4000.0,20.67,20.68,20.67,20.68,4000.0
2006-12-14 13:40:00,20.68,20.68,20.68,20.68,1600.0,20.68,20.68,20.68,20.68,1600.0
2006-12-14 13:50:00,20.67,20.67,20.67,20.67,400.0,20.67,20.67,20.67,20.67,400.0
2006-12-14 14:00:00,20.68,20.69,20.67,20.69,3600.0,20.68,20.69,20.67,20.69,3600.0
2006-12-14 14:10:00,20.67,20.69,20.67,20.69,3200.0,20.67,20.69,20.67,20.69,3200.0
2006-12-14 14:20:00,20.68,20.68,20.66,20.66,26000.0,20.68,20.68,20.66,20.66,26000.0
2006-12-14 14:30:00,20.67,20.67,20.66,20.67,4800.0,20.67,20.67,20.66,20.67,4800.0
2006-12-14 14:40:00,20.66,20.67,20.66,20.67,6000.0,20.66,20.67,20.66,20.67,6000.0
2006-12-14 14:50:00,20.66,20.67,20.66,20.67,5600.0,20.66,20.67,20.66,20.67,5600.0
2006-12-14 15:00:00,20.66,20.67,20.66,20.67,4400.0,20.66,20.67,20.66,20.67,4400.0
2006-12-14 15:10:00,20.67,20.67,20.66,20.66,6000.0,20.67,20.67,20.66,20.66,6000.0
2006-12-14 15:20:00,20.65,20.66,20.65,20.65,3600.0,20.65,20.66,20.65,20.65,3600.0
2006-12-14 15:30:00,20.65,20.67,20.65,20.67,21600.0,20.65,20.67,20.65,20.67,21600.0
2006-12-14 15:40:00,20.68,20.68,20.67,20.67,16400.0,20.68,20.68,20.67,20.67,16400.0
2006-12-14 15:50:00,20.68,20.68,20.67,20.67,16800.0,20.68,20.68,20.67,20.67,16800.0
2006-12-15 09:30:00,20.74,20.74,20.66,20.73,24800.0,20.74,20.74,20.66,20.73,24800.0
2006-12-15 09:40:00,20.73,20.73,20.72,20.72,14400.0,20.73,20.73,20.72,20.72,14400.0
2006-12-15 09:50:00,20.71,20.73,20.71,20.71,9200.0,20.71,20.73,20.71,20.71,9200.0
2006-12-15 10:00:00,20.7,20.7,20.58,20.59,23200.0,20.7,20.7,20.58,20.59,23200.0
2006-12-15 10:10:00,20.59,20.6,20.58,20.59,8000.0,20.59,20.6,20.58,20.59,8000.0
2006-12-15 10:20:00,20.58,20.6,20.58,20.6,18400.0,20.58,20.6,20.58,20.6,18400.0
2006-12-15 10:30:00,20.6,20.61,20.58,20.6,24000.0,20.6,20.61,20.58,20.6,24000.0
2006-12-15 10:40:00,20.6,20.61,20.6,20.61,5600.0,20.6,20.61,20.6,20.61,5600.0
2006-12-15 10:50:00,20.61,20.61,20.6,20.6,2400.0,20.61,20.61,20.6,20.6,2400.0
2006-12-15 11:00:00,20.6,20.6,20.6,20.6,13600.0,20.6,20.6,20.6,20.6,13600.0
2006-12-15 11:10:00,20.6,20.6,20.6,20.6,12400.0,20.6,20.6,20.6,20.6,12400.0
2006-12-15 11:20:00,20.6,20.61,20.6,20.61,3600.0,20.6,20.61,20.6,20.61,3600.0
2006-12-15 11:30:00,20.61,20.61,20.6,20.6,1600.0,20.61,20.61,20.6,20.6,1600.0
2006-12-15 11:40:00,20.6,20.6,20.6,20.6,8400.0,20.6,20.6,20.6,20.6,8400.0
2006-12-15 11:50:00,20.6,20.6,20.57,20.6,8000.0,20.6,20.6,20.57,20.6,8000.0
2006-12-15 12:00:00,20.6,20.6,20.58,20.59,2400.0,20.6,20.6,20.58,20.59,2400.0
2006-12-15 12:10:00,20.59,20.59,20.56,20.58,2000.0,20.59,20.59,20.56,20.58,2000.0
2006-12-15 12:20:00,20.56,20.56,20.55,20.56,2000.0,20.56,20.56,20.55,20.56,2000.0
2006-12-15 12:30:00,20.54,20.56,20.53,20.55,8000.0,20.54,20.56,20.53,20.55,8000.0
2006-12-15 12:40:00,20.55,20.55,20.54,20.54,8000.0,20.55,20.55,20.54,20.54,8000.0
2006-12-15 12:50:00,20.54,20.54,20.54,20.54,800.0,20.54,20.54,20.54,20.54,800.0
2006-12-15 13:00:00,20.52,20.54,20.52,20.53,4800.0,20.52,20.54,20.52,20.53,4800.0
2006-12-15 13:10:00,20.52,20.52,20.48,20.48,10000.0,20.52,20.52,20.48,20.48,10000.0
2006-12-15 13:20:00,20.5,20.5,20.49,20.49,3600.0,20.5,20.5,20.49,20.49,3600.0
2006-12-15 13:30:00,20.5,20.5,20.49,20.49,5600.0,20.5,20.5,20.49,20.49,5600.0
2006-12-15 13:40:00,20.5,20.5,20.5,20.5,400.0,20.5,20.5,20.5,20.5,400.0
2006-12-15 13:50:00,20.5,20.5,20.49,20.5,2400.0,20.5,20.5,20.49,20.5,2400.0
2006-12-15 14:00:00,20.5,20.53,20.5,20.52,10400.0,20.5,20.53,20.5,20.52,10400.0
2006-12-15 14:10:00,20.52,20.52,20.52,20.52,3600.0,20.52,20.52,20.52,20.52,3600.0
2006-12-15 14:20:00,20.52,20.52,20.52,20.52,800.0,20.52,20.52,20.52,20.52,800.0
2006-12-15 14:30:00,20.52,20.52,20.52,20.52,3600.0,20.52,20.52,20.52,20.52,3600.0
2006-12-15 14:40:00,20.52,20.54,20.52,20.54,2800.0,20.52,20.54,20.52,20.54,2800.0
2006-12-15 14:50:00,20.52,20.54,20.52,20.52,3600.0,20.52,20.54,20.52,20.52,3600.0
2006-12-15 15:00:00,20.51,20.53,20.51,20.53,5600.0,20.51,20.53,20.51,20.53,5600.0
2006-12-15 15:10:00,20.52,20.53,20.51,20.51,3200.0,20.52,20.53,20.51,20.51,3200.0
2006-12-15 15:20:00,20.51,20.53,20.51,20.52,3600.0,20.51,20.53,20.51,20.52,3600.0
2006-12-15 15:30:00,20.51,20.53,20.5,20.5,12400.0,20.51,20.53,20.5,20.5,12400.0
2006-12-15 15:40:00,20.5,20.52,20.49,20.5,12000.0,20.5,20.52,20.49,20.5,12000.0
2006-12-15 15:50:00,20.5,20.5,20.45,20.45,36800.0,20.5,20.5,20.45,20.45,36800.0
2006-12-18 09:30:00,20.55,20.58,20.49,20.53,19200.0,20.55,20.58,20.49,20.53,19200.0
2006-12-18 09:40:00,20.54,20.55,20.53,20.53,8400.0,20.54,20.55,20.53,20.53,8400.0
2006-12-18 09:50:00,20.54,20.56,20.52,20.53,18400.0,20.54,20.56,20.52,20.53,18400.0
2006-12-18 10:00:00,20.53,20.54,20.51,20.52,6400.0,20.53,20.54,20.51,20.52,6400.0
2006-12-18 10:10:00,20.51,20.53,20.48,20.5,9200.0,20.51,20.53,20.48,20.5,9200.0
2006-12-18 10:20:00,20.5,20.5,20.5,20.5,4400.0,20.5,20.5,20.5,20.5,4400.0
2006-12-18 10:30:00,20.5,20.5,20.48,20.48,4400.0,20.5,20.5,20.48,20.48,4400.0
2006-12-18 10:40:00,20.48,20.48,20.44,20.46,16400.0,20.48,20.48,20.44,20.46,16400.0
2006-12-18 10:50:00,20.46,20.46,20.45,20.45,3200.0,20.46,20.46,20.45,20.45,3200.0
2006-12-18 11:00:00,20.45,20.46,20.45,20.46,6000.0,20.45,20.46,20.45,20.46,6000.0
2006-12-18 11:10:00,20.45,20.48,20.45,20.48,6800.0,20.45,20.48,20.45,20.48,6800.0
2006-12-18 11:20:00,20.48,20.49,20.45,20.46,10800.0,20.48,20.49,20.45,20.46,10800.0
2006-12-18 11:30:00,20.46,20.46,20.45,20.46,10800.0,20.46,20.46,20.45,20.46,10800.0
2006-12-18 11:40:00,20.46,20.46,20.45,20.46,3600.0,20.46,20.46,20.45,20.46,3600.0
2006-12-18 11:50:00,20.46,20.48,20.46,20.47,8000.0,20.46,20.48,20.46,20.47,8000.0
2006-12-18 12:00:00,20.46,20.46,20.38,20.38,11200.0,20.46,20.46,20.38,20.38,11200.0
2006-12-18 12:10:00,20.38,20.38,20.35,20.35,4000.0,20.38,20.38,20.35,20.35,4000.0
2006-12-18 12:20:00,20.36,20.36,20.34,20.35,2800.0,20.36,20.36,20.34,20.35,2800.0
2006-12-18 12:30:00,20.36,20.36,20.36,20.36,800.0,20.36,20.36,20.36,20.36,800.0
2006-12-18 12:40:00,20.36,20.38,20.36,20.38,4000.0,20.36,20.38,20.36,20.38,4000.0
2006-12-18 12:50:00,20.38,20.38,20.37,20.38,3600.0,20.38,20.38,20.37,20.38,3600.0
2006-12-18 13:00:00,20.37,20.37,20.34,20.34,4800.0,20.37,20.37,20.34,20.34,4800.0
2006-12-18 13:10:00,20.36,20.38,20.36,20.38,3600.0,20.36,20.38,20.36,20.38,3600.0
2006-12-18 13:20:00,20.38,20.38,20.37,20.37,8800.0,20.38,20.38,20.37,20.37,8800.0
2006-12-18 13:30:00,20.37,20.38,20.37,20.38,4800.0,20.37,20.38,20.37,20.38,4800.0
2006-12-18 13:40:00,20.38,20.39,20.36,20.38,15600.0,20.38,20.39,20.36,20.38,15600.0
2006-12-18 13:50:00,20.37,20.37,20.35,20.35,15200.0,20.37,20.37,20.35,20.35,15200.0
2006-12-18 14:00:00,20.35,20.35,20.29,20.3,18400.0,20.35,20.35,20.29,20.3,18400.0
2006-12-18 14:10:00,20.31,20.33,20.3,20.33,18400.0,20.31,20.33,20.3,20.33,18400.0
2006-12-18 14:20:00,20.32,20.36,20.32,20.34,15600.0,20.32,20.36,20.32,20.34,15600.0
2006-12-18 14:30:00,20.34,20.34,20.3,20.3,10000.0,20.34,20.34,20.3,20.3,10000.0
2006-12-18 14:40:00,20.29,20.3,20.25,20.26,18400.0,20.29,20.3,20.25,20.26,18400.0
2006-12-18 14:50:00,20.25,20.25,20.21,20.22,32400.0,20.25,20.25,20.21,20.22,32400.0
2006-12-18 15:00:00,20.23,20.26,20.21,20.25,26000.0,20.23,20.26,20.21,20.25,26000.0
2006-12-18 15:10:00,20.24,20.28,20.24,20.27,8800.0,20.24,20.28,20.24,20.27,8800.0
2006-12-18 15:20:00,20.27,20.28,20.25,20.28,12400.0,20.27,20.28,20.25,20.28,12400.0
2006-12-18 15:30:00,20.28,20.32,20.28,20.32,22400.0,20.28,20.32,20.28,20.32,22400.0
2006-12-18 15:40:00,20.32,20.37,20.31,20.36,54800.0,20.32,20.37,20.31,20.36,54800.0
2006-12-18 15:50:00,20.35,20.35,20.31,20.31,44000.0,20.35,20.35,20.31,20.31,44000.0
2006-12-19 09:30:00,20.23,20.23,20.13,20.14,15600.0,20.23,20.23,20.13,20.14,15600.0
2006-12-19 09:40:00,20.15,20.17,20.15,20.16,8000.0,20.15,20.17,20.15,20.16,8000.0
2006-12-19 09:50:00,20.16,20.19,20.16,20.17,12800.0,20.16,20.19,20.16,20.17,12800.0
2006-12-19 10:00:00,20.17,20.17,20.14,20.14,19200.0,20.17,20.17,20.14,20.14,19200.0
2006-12-19 10:10:00,20.14,20.17,20.14,20.16,8800.0,20.14,20.17,20.14,20.16,8800.0
2006-12-19 10:20:00,20.17,20.17,20.15,20.15,10400.0,20.17,20.17,20.15,20.15,10400.0
2006-12-19 10:30:00,20.16,20.17,20.16,20.17,4000.0,20.16,20.17,20.16,20.17,4000.0
2006-12-19 10:40:00,20.16,20.16,20.16,20.16,4400.0,20.16,20.16,20.16,20.16,4400.0
2006-12-19 10:50:00,20.15,20.22,20.15,20.2,15200.0,20.15,20.22,20.15,20.2,15200.0
2006-12-19 11:00:00,20.21,20.21,20.16,20.16,19600.0,20.21,20.21,20.16,20.16,19600.0
2006-12-19 11:10:00,20.17,20.18,20.16,20.17,8400.0,20.17,20.18,20.16,20.17,8400.0
2006-12-19 11:20:00,20.15,20.15,20.13,20.13,15200.0,20.15,20.15,20.13,20.13,15200.0
2006-12-19 11:30:00,20.13,20.17,20.11,20.13,34800.0,20.13,20.17,20.11,20.13,34800.0
2006-12-19 11:40:00,20.17,20.18,20.13,20.13,6800.0,20.17,20.18,20.13,20.13,6800.0
2006-12-19 11:50:00,20.13,20.15,20.12,20.12,16400.0,20.13,20.15,20.12,20.12,16400.0
2006-12-19 12:00:00,20.13,20.15,20.13,20.14,8000.0,20.13,20.15,20.13,20.14,8000.0
2006-12-19 12:10:00,20.14,20.15,20.14,20.15,9200.0,20.14,20.15,20.14,20.15,9200.0
2006-12-19 12:20:00,20.15,20.15,20.14,20.14,20000.0,20.15,20.15,20.14,20.14,20000.0
2006-12-19 12:30:00,20.14,20.14,20.13,20.14,14800.0,20.14,20.14,20.13,20.14,14800.0
2006-12-19 12:40:00,20.14,20.14,20.13,20.14,8000.0,20.14,20.14,20.13,20.14,8000.0
2006-12-19 12:50:00,20.14,20.14,20.13,20.13,10000.0,20.14,20.14,20.13,20.13,10000.0
2006-12-19 13:00:00,20.13,20.14,20.12,20.14,23600.0,20.13,20.14,20.12,20.14,23600.0
2006-12-19 13:10:00,20.15,20.15,20.14,20.14,6800.0,20.15,20.15,20.14,20.14,6800.0
2006-12-19 13:20:00,20.14,20.15,20.14,20.14,5200.0,20.14,20.15,20.14,20.14,5200.0
2006-12-19 13:30:00,20.15,20.15,20.14,20.14,6400.0,20.15,20.15,20.14,20.14,6400.0
2006-12-19 13:40:00,20.14,20.14,20.14,20.14,4000.0,20.14,20.14,20.14,20.14,4000.0
2006-12-19 13:50:00,20.14,20.14,20.14,20.14,9600.0,20.14,20.14,20.14,20.14,9600.0
2006-12-19 14:00:00,20.14,20.14,20.14,20.14,31600.0,20.14,20.14,20.14,20.14,31600.0
2006-12-19 14:10:00,20.14,20.14,20.13,20.13,24000.0,20.14,20.14,20.13,20.13,24000.0
2006-12-19 14:20:00,20.13,20.13,20.11,20.11,14800.0,20.13,20.13,20.11,20.11,14800.0
2006-12-19 14:30:00,20.12,20.13,20.11,20.13,16000.0,20.12,20.13,20.11,20.13,16000.0
2006-12-19 14:40:00,20.12,20.12,20.11,20.11,15600.0,20.12,20.12,20.11,20.11,15600.0
2006-12-19 14:50:00,20.12,20.13,20.11,20.11,20000.0,20.12,20.13,20.11,20.11,20000.0
2006-12-19 15:00:00,20.1,20.12,20.1,20.12,8400.0,20.1,20.12,20.1,20.12,8400.0
2006-12-19 15:10:00,20.12,20.13,20.11,20.12,10800.0,20.12,20.13,20.11,20.12,10800.0
2006-12-19 15:20:00,20.12,20.15,20.12,20.15,13200.0,20.12,20.15,20.12,20.15,13200.0
2006-12-19 15:30:00,20.14,20.15,20.14,20.14,22000.0,20.14,20.15,20.14,20.14,22000.0
2006-12-19 15:40:00,20.14,20.14,20.14,20.14,34800.0,20.14,20.14,20.14,20.14,34800.0
2006-12-19 15:50:00,20.13,20.14,20.13,20.14,41200.0,20.13,20.14,20.13,20.14,41200.0
2006-12-20 09:30:00,20.13,20.13,20.09,20.11,7600.0,20.13,20.13,20.09,20.11,7600.0
2006-12-20 09:40:00,20.09,20.11,20.09,20.11,12400.0,20.09,20.11,20.09,20.11,12400.0
2006-12-20 09:50:00,20.11,20.12,20.1,20.12,14800.0,20.11,20.12,20.1,20.12,14800.0
2006-12-20 10:00:00,20.11,20.12,20.11,20.11,40000.0,20.11,20.12,20.11,20.11,40000.0
2006-12-20 10:10:00,20.11,20.12,20.11,20.11,6800.0,20.11,20.12,20.11,20.11,6800.0
2006-12-20 10:20:00,20.11,20.11,20.1,20.1,13600.0,20.11,20.11,20.1,20.1,13600.0
2006-12-20 10:30:00,20.11,20.11,20.09,20.1,8800.0,20.11,20.11,20.09,20.1,8800.0
2006-12-20 10:40:00,20.1,20.11,20.09,20.1,10000.0,20.1,20.11,20.09,20.1,10000.0
2006-12-20 10:50:00,20.1,20.1,20.09,20.09,6800.0,20.1,20.1,20.09,20.09,6800.0
2006-12-20 11:00:00,20.09,20.11,20.08,20.08,11600.0,20.09,20.11,20.08,20.08,11600.0
2006-12-20 11:10:00,20.09,20.09,20.05,20.05,11200.0,20.09,20.09,20.05,20.05,11200.0
2006-12-20 11:20:00,20.05,20.08,20.05,20.08,8000.0,20.05,20.08,20.05,20.08,8000.0
2006-12-20 11:30:00,20.07,20.08,20.06,20.08,8800.0,20.07,20.08,20.06,20.08,8800.0
2006-12-20 11:40:00,20.07,20.08,20.07,20.08,7200.0,20.07,20.08,20.07,20.08,7200.0
2006-12-20 11:50:00,20.08,20.08,20.08,20.08,8400.0,20.08,20.08,20.08,20.08,8400.0
2006-12-20 12:00:00,20.08,20.09,20.08,20.09,1600.0,20.08,20.09,20.08,20.09,1600.0
2006-12-20 12:10:00,20.08,20.08,20.08,20.08,4400.0,20.08,20.08,20.08,20.08,4400.0
2006-12-20 12:20:00,20.08,20.08,20.08,20.08,6000.0,20.08,20.08,20.08,20.08,6000.0
2006-12-20 12:30:00,20.08,20.08,20.08,20.08,3200.0,20.08,20.08,20.08,20.08,3200.0
2006-12-20 12:40:00,20.08,20.09,20.08,20.09,8800.0,20.08,20.09,20.08,20.09,8800.0
2006-12-20 12:50:00,20.09,20.09,20.08,20.08,7200.0,20.09,20.09,20.08,20.08,7200.0
2006-12-20 13:00:00,20.08,20.08,20.08,20.08,3600.0,20.08,20.08,20.08,20.08,3600.0
2006-12-20 13:10:00,20.08,20.08,20.08,20.08,6000.0,20.08,20.08,20.08,20.08,6000.0
2006-12-20 13:20:00,20.07,20.1,20.07,20.09,7200.0,20.07,20.1,20.07,20.09,7200.0
2006-12-20 13:30:00,20.1,20.1,20.08,20.08,9200.0,20.1,20.1,20.08,20.08,9200.0
2006-12-20 13:40:00,20.08,20.09,20.08,20.08,8000.0,20.08,20.09,20.08,20.08,8000.0
2006-12-20 13:50:00,20.08,20.08,20.08,20.08,2000.0,20.08,20.08,20.08,20.08,2000.0
2006-12-20 14:00:00,20.08,20.08,20.08,20.08,3600.0,20.08,20.08,20.08,20.08,3600.0
2006-12-20 14:10:00,20.08,20.08,20.07,20.07,4400.0,20.08,20.08,20.07,20.07,4400.0
2006-12-20 14:20:00,20.07,20.08,20.07,20.08,7200.0,20.07,20.08,20.07,20.08,7200.0
2006-12-20 14:30:00,20.07,20.08,20.05,20.06,20000.0,20.07,20.08,20.05,20.06,20000.0
2006-12-20 14:40:00,20.07,20.07,20.06,20.07,22400.0,20.07,20.07,20.06,20.07,22400.0
2006-12-20 14:50:00,20.06,20.07,20.05,20.06,7600.0,20.06,20.07,20.05,20.06,7600.0
2006-12-20 15:00:00,20.05,20.06,20.05,20.06,9200.0,20.05,20.06,20.05,20.06,9200.0
2006-12-20 15:10:00,20.06,20.06,20.05,20.06,12800.0,20.06,20.06,20.05,20.06,12800.0
2006-12-20 15:20:00,20.06,20.06,20.06,20.06,20000.0,20.06,20.06,20.06,20.06,20000.0
2006-12-20 15:30:00,20.06,20.06,20.05,20.05,19200.0,20.06,20.06,20.05,20.05,19200.0
2006-12-20 15:40:00,20.05,20.07,20.05,20.05,18000.0,20.05,20.07,20.05,20.05,18000.0
2006-12-20 15:50:00,20.05,20.06,20.04,20.05,40800.0,20.05,20.06,20.04,20.05,40800.0
2006-12-21 09:30:00,20.04,20.17,20.04,20.17,9200.0,20.04,20.17,20.04,20.17,9200.0
2006-12-21 09:40:00,20.16,20.18,20.14,20.14,13200.0,20.16,20.18,20.14,20.14,13200.0
2006-12-21 09:50:00,20.18,20.19,20.16,20.17,9200.0,20.18,20.19,20.16,20.17,9200.0
2006-12-21 10:00:00,20.18,20.18,20.16,20.17,2800.0,20.18,20.18,20.16,20.17,2800.0
2006-12-21 10:10:00,20.18,20.18,20.14,20.14,8400.0,20.18,20.18,20.14,20.14,8400.0
2006-12-21 10:20:00,20.13,20.15,20.11,20.15,4800.0,20.13,20.15,20.11,20.15,4800.0
2006-12-21 10:30:00,20.14,20.15,20.12,20.12,7200.0,20.14,20.15,20.12,20.12,7200.0
2006-12-21 10:40:00,20.11,20.14,20.11,20.11,10400.0,20.11,20.14,20.11,20.11,10400.0
2006-12-21 10:50:00,20.1,20.12,20.1,20.12,5200.0,20.1,20.12,20.1,20.12,5200.0
2006-12-21 11:00:00,20.12,20.14,20.12,20.14,16400.0,20.12,20.14,20.12,20.14,16400.0
2006-12-21 11:10:00,20.14,20.14,20.11,20.11,9600.0,20.14,20.14,20.11,20.11,9600.0
2006-12-21 11:20:00,20.11,20.13,20.1,20.11,13600.0,20.11,20.13,20.1,20.11,13600.0
2006-12-21 11:30:00,20.11,20.11,20.1,20.11,9200.0,20.11,20.11,20.1,20.11,9200.0
2006-12-21 11:40:00,20.11,20.11,20.09,20.09,8400.0,20.11,20.11,20.09,20.09,8400.0
2006-12-21 11:50:00,20.09,20.1,20.07,20.1,6000.0,20.09,20.1,20.07,20.1,6000.0
2006-12-21 12:00:00,20.1,20.1,20.03,20.03,5600.0,20.1,20.1,20.03,20.03,5600.0
2006-12-21 12:10:00,20.03,20.05,20.03,20.04,7600.0,20.03,20.05,20.03,20.04,7600.0
2006-12-21 12:20:00,20.03,20.06,20.02,20.02,4000.0,20.03,20.06,20.02,20.02,4000.0
2006-12-21 12:30:00,20.03,20.05,20.02,20.03,2800.0,20.03,20.05,20.02,20.03,2800.0
2006-12-21 12:40:00,20.03,20.04,20.02,20.03,3200.0,20.03,20.04,20.02,20.03,3200.0
2006-12-21 12:50:00,20.03,20.04,19.98,19.99,26000.0,20.03,20.04,19.98,19.99,26000.0
2006-12-21 13:00:00,19.99,20.0,19.97,19.99,9600.0,19.99,20.0,19.97,19.99,9600.0
2006-12-21 13:10:00,19.97,20.02,19.96,20.02,18000.0,19.97,20.02,19.96,20.02,18000.0
2006-12-21 13:20:00,20.02,20.02,20.0,20.01,2800.0,20.02,20.02,20.0,20.01,2800.0
2006-12-21 13:30:00,20.02,20.05,20.02,20.02,10400.0,20.02,20.05,20.02,20.02,10400.0
2006-12-21 13:40:00,20.03,20.03,20.0,20.02,4800.0,20.03,20.03,20.0,20.02,4800.0
2006-12-21 13:50:00,20.01,20.02,19.99,19.99,30400.0,20.01,20.02,19.99,19.99,30400.0
2006-12-21 14:00:00,19.96,19.97,19.94,19.94,8400.0,19.96,19.97,19.94,19.94,8400.0
2006-12-21 14:10:00,19.95,19.96,19.94,19.95,5200.0,19.95,19.96,19.94,19.95,5200.0
2006-12-21 14:20:00,19.95,19.96,19.95,19.95,4400.0,19.95,19.96,19.95,19.95,4400.0
2006-12-21 14:30:00,19.93,19.95,19.93,19.95,3600.0,19.93,19.95,19.93,19.95,3600.0
2006-12-21 14:40:00,19.93,19.93,19.91,19.92,6000.0,19.93,19.93,19.91,19.92,6000.0
2006-12-21 14:50:00,19.92,19.92,19.9,19.91,2400.0,19.92,19.92,19.9,19.91,2400.0
2006-12-21 15:00:00,19.91,19.92,19.9,19.91,6400.0,19.91,19.92,19.9,19.91,6400.0
2006-12-21 15:10:00,19.93,19.93,19.91,19.91,11200.0,19.93,19.93,19.91,19.91,11200.0
2006-12-21 15:20:00,19.91,19.95,19.89,19.93,13600.0,19.91,19.95,19.89,19.93,13600.0
2006-12-21 15:30:00,19.93,19.96,19.93,19.96,13200.0,19.93,19.96,19.93,19.96,13200.0
2006-12-21 15:40:00,19.96,19.96,19.94,19.94,24400.0,19.96,19.96,19.94,19.94,24400.0
2006-12-21 15:50:00,19.95,19.98,19.94,19.96,22800.0,19.95,19.98,19.94,19.96,22800.0
2006-12-22 09:30:00,19.95,20.01,19.93,19.94,16800.0,19.95,20.01,19.93,19.94,16800.0
2006-12-22 09:40:00,19.95,19.95,19.93,19.94,12400.0,19.95,19.95,19.93,19.94,12400.0
2006-12-22 09:50:00,19.95,19.95,19.91,19.91,4000.0,19.95,19.95,19.91,19.91,4000.0
2006-12-22 10:00:00,19.91,19.91,19.88,19.9,5600.0,19.91,19.91,19.88,19.9,5600.0
2006-12-22 10:10:00,19.9,19.95,19.9,19.95,15600.0,19.9,19.95,19.9,19.95,15600.0
2006-12-22 10:20:00,19.95,19.96,19.95,19.95,2800.0,19.95,19.96,19.95,19.95,2800.0
2006-12-22 10:30:00,19.94,19.96,19.92,19.92,19600.0,19.94,19.96,19.92,19.92,19600.0
2006-12-22 10:40:00,19.93,19.93,19.92,19.93,8000.0,19.93,19.93,19.92,19.93,8000.0
2006-12-22 10:50:00,19.91,19.92,19.91,19.92,5200.0,19.91,19.92,19.91,19.92,5200.0
2006-12-22 11:00:00,19.93,19.95,19.93,19.95,2400.0,19.93,19.95,19.93,19.95,2400.0
2006-12-22 11:10:00,19.94,19.96,19.93,19.96,4400.0,19.94,19.96,19.93,19.96,4400.0
2006-12-22 11:20:00,19.96,19.96,19.94,19.94,2400.0,19.96,19.96,19.94,19.94,2400.0
2006-12-22 11:30:00,19.96,19.96,19.94,19.96,3200.0,19.96,19.96,19.94,19.96,3200.0
2006-12-22 11:40:00,19.96,19.96,19.95,19.95,1200.0,19.96,19.96,19.95,19.95,1200.0
2006-12-22 11:50:00,19.96,19.96,19.94,19.94,4400.0,19.96,19.96,19.94,19.94,4400.0
2006-12-22 12:00:00,19.94,19.95,19.93,19.95,2000.0,19.94,19.95,19.93,19.95,2000.0
2006-12-22 12:10:00,19.95,19.95,19.95,19.95,1600.0,19.95,19.95,19.95,19.95,1600.0
2006-12-22 12:20:00,19.95,19.96,19.95,19.96,4800.0,19.95,19.96,19.95,19.96,4800.0
2006-12-22 12:30:00,19.95,19.95,19.95,19.95,3600.0,19.95,19.95,19.95,19.95,3600.0
2006-12-22 12:40:00,19.93,19.93,19.93,19.93,2000.0,19.93,19.93,19.93,19.93,2000.0
2006-12-22 12:50:00,19.93,19.94,19.93,19.94,1200.0,19.93,19.94,19.93,19.94,1200.0
2006-12-22 13:00:00,19.94,19.94,19.93,19.93,4000.0,19.94,19.94,19.93,19.93,4000.0
2006-12-22 13:10:00,19.95,19.95,19.93,19.93,800.0,19.95,19.95,19.93,19.93,800.0
2006-12-22 13:20:00,19.93,19.97,19.93,19.97,7200.0,19.93,19.97,19.93,19.97,7200.0
2006-12-22 13:30:00,19.97,19.99,19.96,19.99,5200.0,19.97,19.99,19.96,19.99,5200.0
2006-12-22 13:40:00,19.98,19.98,19.93,19.94,28800.0,19.98,19.98,19.93,19.94,28800.0
2006-12-22 13:50:00,19.93,19.93,19.88,19.93,49200.0,19.93,19.93,19.88,19.93,49200.0
2006-12-22 14:00:00,19.93,19.95,19.93,19.95,3200.0,19.93,19.95,19.93,19.95,3200.0
2006-12-22 14:10:00,19.95,19.97,19.95,19.96,7200.0,19.95,19.97,19.95,19.96,7200.0
2006-12-22 14:20:00,19.95,19.96,19.95,19.96,4000.0,19.95,19.96,19.95,19.96,4000.0
2006-12-22 14:30:00,19.95,19.95,19.94,19.95,6000.0,19.95,19.95,19.94,19.95,6000.0
2006-12-22 14:40:00,19.95,19.95,19.94,19.95,2400.0,19.95,19.95,19.94,19.95,2400.0
2006-12-22 14:50:00,19.95,19.95,19.94,19.94,1600.0,19.95,19.95,19.94,19.94,1600.0
2006-12-22 15:00:00,19.94,19.94,19.94,19.94,400.0,19.94,19.94,19.94,19.94,400.0
2006-12-22 15:10:00,19.95,19.96,19.95,19.95,2800.0,19.95,19.96,19.95,19.95,2800.0
2006-12-22 15:20:00,19.95,19.95,19.94,19.95,5200.0,19.95,19.95,19.94,19.95,5200.0
2006-12-22 15:30:00,19.95,19.95,19.95,19.95,9600.0,19.95,19.95,19.95,19.95,9600.0
2006-12-22 15:40:00,19.95,19.95,19.94,19.94,6400.0,19.95,19.95,19.94,19.94,6400.0
2006-12-22 15:50:00,19.94,19.94,19.9,19.91,44000.0,19.94,19.94,19.9,19.91,44000.0
2006-12-26 09:30:00,19.89,19.94,19.88,19.88,26800.0,19.89,19.94,19.88,19.88,26800.0
2006-12-26 09:40:00,19.88,19.88,19.84,19.85,19200.0,19.88,19.88,19.84,19.85,19200.0
2006-12-26 09:50:00,19.84,19.88,19.84,19.86,19200.0,19.84,19.88,19.84,19.86,19200.0
2006-12-26 10:00:00,19.86,19.86,19.85,19.86,7200.0,19.86,19.86,19.85,19.86,7200.0
2006-12-26 10:10:00,19.85,19.89,19.84,19.88,4800.0,19.85,19.89,19.84,19.88,4800.0
2006-12-26 10:20:00,19.86,19.88,19.84,19.86,13200.0,19.86,19.88,19.84,19.86,13200.0
2006-12-26 10:30:00,19.85,19.85,19.83,19.84,6000.0,19.85,19.85,19.83,19.84,6000.0
2006-12-26 10:40:00,19.83,19.86,19.82,19.86,13200.0,19.83,19.86,19.82,19.86,13200.0
2006-12-26 10:50:00,19.85,19.86,19.85,19.86,6800.0,19.85,19.86,19.85,19.86,6800.0
2006-12-26 11:00:00,19.86,19.89,19.86,19.89,7600.0,19.86,19.89,19.86,19.89,7600.0
2006-12-26 11:10:00,19.89,19.9,19.88,19.88,14000.0,19.89,19.9,19.88,19.88,14000.0
2006-12-26 11:20:00,19.89,19.89,19.88,19.89,12400.0,19.89,19.89,19.88,19.89,12400.0
2006-12-26 11:30:00,19.88,19.89,19.88,19.88,6800.0,19.88,19.89,19.88,19.88,6800.0
2006-12-26 11:40:00,19.88,19.88,19.88,19.88,6800.0,19.88,19.88,19.88,19.88,6800.0
2006-12-26 11:50:00,19.88,19.89,19.88,19.88,7600.0,19.88,19.89,19.88,19.88,7600.0
2006-12-26 12:00:00,19.88,19.88,19.88,19.88,19600.0,19.88,19.88,19.88,19.88,19600.0
2006-12-26 12:10:00,19.88,19.91,19.88,19.91,10800.0,19.88,19.91,19.88,19.91,10800.0
2006-12-26 12:20:00,19.92,19.93,19.92,19.93,6000.0,19.92,19.93,19.92,19.93,6000.0
2006-12-26 12:30:00,19.93,19.96,19.93,19.96,7600.0,19.93,19.96,19.93,19.96,7600.0
2006-12-26 12:40:00,19.96,19.96,19.94,19.95,2800.0,19.96,19.96,19.94,19.95,2800.0
2006-12-26 12:50:00,19.95,19.95,19.94,19.95,4800.0,19.95,19.95,19.94,19.95,4800.0
2006-12-26 13:00:00,19.95,19.98,19.95,19.97,5200.0,19.95,19.98,19.95,19.97,5200.0
2006-12-26 13:10:00,19.97,19.98,19.96,19.98,6800.0,19.97,19.98,19.96,19.98,6800.0
2006-12-26 13:20:00,19.98,19.99,19.97,19.98,6800.0,19.98,19.99,19.97,19.98,6800.0
2006-12-26 13:30:00,19.98,19.98,19.97,19.98,4400.0,19.98,19.98,19.97,19.98,4400.0
2006-12-26 13:40:00,19.98,20.0,19.98,19.99,11600.0,19.98,20.0,19.98,19.99,11600.0
2006-12-26 13:50:00,19.99,19.99,19.98,19.98,4000.0,19.99,19.99,19.98,19.98,4000.0
2006-12-26 14:00:00,19.98,19.99,19.98,19.98,4400.0,19.98,19.99,19.98,19.98,4400.0
2006-12-26 14:10:00,19.98,19.98,19.95,19.95,19200.0,19.98,19.98,19.95,19.95,19200.0
2006-12-26 14:20:00,19.96,19.97,19.96,19.97,2400.0,19.96,19.97,19.96,19.97,2400.0
2006-12-26 14:30:00,19.96,19.97,19.96,19.97,2400.0,19.96,19.97,19.96,19.97,2400.0
2006-12-26 14:40:00,19.97,19.98,19.96,19.98,5600.0,19.97,19.98,19.96,19.98,5600.0
2006-12-26 14:50:00,19.97,19.97,19.96,19.96,2800.0,19.97,19.97,19.96,19.96,2800.0
2006-12-26 15:00:00,19.96,19.97,19.95,19.95,13200.0,19.96,19.97,19.95,19.95,13200.0
2006-12-26 15:10:00,19.95,19.96,19.93,19.94,16400.0,19.95,19.96,19.93,19.94,16400.0
2006-12-26 15:20:00,19.95,19.97,19.95,19.97,13600.0,19.95,19.97,19.95,19.97,13600.0
2006-12-26 15:30:00,19.97,19.97,19.93,19.93,32800.0,19.97,19.97,19.93,19.93,32800.0
2006-12-26 15:40:00,19.93,19.96,19.93,19.96,28800.0,19.93,19.96,19.93,19.96,28800.0
2006-12-26 15:50:00,19.96,20.0,19.95,19.96,34400.0,19.96,20.0,19.95,19.96,34400.0
2006-12-27 09:30:00,19.95,20.06,19.94,20.01,24000.0,19.95,20.06,19.94,20.01,24000.0
2006-12-27 09:40:00,20.01,20.01,19.96,19.98,14000.0,20.01,20.01,19.96,19.98,14000.0
2006-12-27 09:50:00,19.96,19.97,19.88,19.88,19200.0,19.96,19.97,19.88,19.88,19200.0
2006-12-27 10:00:00,19.88,19.93,19.86,19.86,15600.0,19.88,19.93,19.86,19.86,15600.0
2006-12-27 10:10:00,19.86,19.86,19.79,19.83,24400.0,19.86,19.86,19.79,19.83,24400.0
2006-12-27 10:20:00,19.83,19.83,19.78,19.78,8800.0,19.83,19.83,19.78,19.78,8800.0
2006-12-27 10:30:00,19.78,19.78,19.76,19.76,14400.0,19.78,19.78,19.76,19.76,14400.0
2006-12-27 10:40:00,19.76,19.78,19.72,19.74,22000.0,19.76,19.78,19.72,19.74,22000.0
2006-12-27 10:50:00,19.76,19.77,19.72,19.77,15200.0,19.76,19.77,19.72,19.77,15200.0
2006-12-27 11:00:00,19.77,19.79,19.75,19.75,7600.0,19.77,19.79,19.75,19.75,7600.0
2006-12-27 11:10:00,19.75,19.77,19.73,19.77,14400.0,19.75,19.77,19.73,19.77,14400.0
2006-12-27 11:20:00,19.78,19.78,19.72,19.73,8400.0,19.78,19.78,19.72,19.73,8400.0
2006-12-27 11:30:00,19.73,19.74,19.72,19.74,9200.0,19.73,19.74,19.72,19.74,9200.0
2006-12-27 11:40:00,19.74,19.75,19.71,19.72,8000.0,19.74,19.75,19.71,19.72,8000.0
2006-12-27 11:50:00,19.73,19.73,19.71,19.73,22000.0,19.73,19.73,19.71,19.73,22000.0
2006-12-27 12:00:00,19.73,19.73,19.68,19.69,12800.0,19.73,19.73,19.68,19.69,12800.0
2006-12-27 12:10:00,19.69,19.7,19.68,19.7,5200.0,19.69,19.7,19.68,19.7,5200.0
2006-12-27 12:20:00,19.7,19.72,19.7,19.72,39200.0,19.7,19.72,19.7,19.72,39200.0
2006-12-27 12:30:00,19.72,19.72,19.68,19.69,4800.0,19.72,19.72,19.68,19.69,4800.0
2006-12-27 12:40:00,19.69,19.69,19.67,19.68,16400.0,19.69,19.69,19.67,19.68,16400.0
2006-12-27 12:50:00,19.68,19.68,19.64,19.66,15600.0,19.68,19.68,19.64,19.66,15600.0
2006-12-27 13:00:00,19.66,19.66,19.65,19.65,18800.0,19.66,19.66,19.65,19.65,18800.0
2006-12-27 13:10:00,19.65,19.65,19.65,19.65,11200.0,19.65,19.65,19.65,19.65,11200.0
2006-12-27 13:20:00,19.65,19.67,19.65,19.67,52400.0,19.65,19.67,19.65,19.67,52400.0
2006-12-27 13:30:00,19.66,19.67,19.66,19.67,66000.0,19.66,19.67,19.66,19.67,66000.0
2006-12-27 13:40:00,19.67,19.68,19.67,19.68,13200.0,19.67,19.68,19.67,19.68,13200.0
2006-12-27 13:50:00,19.68,19.72,19.68,19.72,18000.0,19.68,19.72,19.68,19.72,18000.0
2006-12-27 14:00:00,19.72,19.77,19.72,19.76,59600.0,19.72,19.77,19.72,19.76,59600.0
2006-12-27 14:10:00,19.76,19.78,19.75,19.75,16400.0,19.76,19.78,19.75,19.75,16400.0
2006-12-27 14:20:00,19.75,19.76,19.75,19.76,24400.0,19.75,19.76,19.75,19.76,24400.0
2006-12-27 14:30:00,19.76,19.76,19.72,19.74,11600.0,19.76,19.76,19.72,19.74,11600.0
2006-12-27 14:40:00,19.74,19.81,19.74,19.81,14000.0,19.74,19.81,19.74,19.81,14000.0
2006-12-27 14:50:00,19.81,19.81,19.77,19.77,32000.0,19.81,19.81,19.77,19.77,32000.0
2006-12-27 15:00:00,19.77,19.79,19.77,19.79,3200.0,19.77,19.79,19.77,19.79,3200.0
2006-12-27 15:10:00,19.79,19.79,19.78,19.79,12400.0,19.79,19.79,19.78,19.79,12400.0
2006-12-27 15:20:00,19.78,19.79,19.75,19.75,17600.0,19.78,19.79,19.75,19.75,17600.0
2006-12-27 15:30:00,19.75,19.78,19.75,19.78,24800.0,19.75,19.78,19.75,19.78,24800.0
2006-12-27 15:40:00,19.78,19.79,19.54,19.79,19600.0,19.78,19.79,19.54,19.79,19600.0
2006-12-27 15:50:00,19.79,19.82,19.79,19.8,22000.0,19.79,19.82,19.79,19.8,22000.0
2006-12-28 09:30:00,19.78,19.99,19.78,19.94,14000.0,19.78,19.99,19.78,19.94,14000.0
2006-12-28 09:40:00,20.01,20.02,19.94,19.94,19200.0,20.01,20.02,19.94,19.94,19200.0
2006-12-28 09:50:00,19.93,19.93,19.85,19.92,20000.0,19.93,19.93,19.85,19.92,20000.0
2006-12-28 10:00:00,19.91,19.94,19.91,19.93,9200.0,19.91,19.94,19.91,19.93,9200.0
2006-12-28 10:10:00,19.93,19.93,19.91,19.91,8400.0,19.93,19.93,19.91,19.91,8400.0
2006-12-28 10:20:00,19.91,19.91,19.9,19.91,4000.0,19.91,19.91,19.9,19.91,4000.0
2006-12-28 10:30:00,19.91,19.93,19.9,19.9,17600.0,19.91,19.93,19.9,19.9,17600.0
2006-12-28 10:40:00,19.9,19.91,19.9,19.9,4400.0,19.9,19.91,19.9,19.9,4400.0
2006-12-28 10:50:00,19.9,19.92,19.9,19.92,4400.0,19.9,19.92,19.9,19.92,4400.0
2006-12-28 11:00:00,19.92,19.92,19.91,19.91,2800.0,19.92,19.92,19.91,19.91,2800.0
2006-12-28 11:10:00,19.92,19.92,19.91,19.91,1600.0,19.92,19.92,19.91,19.91,1600.0
2006-12-28 11:20:00,19.93,19.93,19.92,19.92,4400.0,19.93,19.93,19.92,19.92,4400.0
2006-12-28 11:30:00,19.93,19.93,19.92,19.93,5600.0,19.93,19.93,19.92,19.93,5600.0
2006-12-28 11:40:00,19.93,19.93,19.93,19.93,2800.0,19.93,19.93,19.93,19.93,2800.0
2006-12-28 11:50:00,19.93,19.93,19.92,19.93,2800.0,19.93,19.93,19.92,19.93,2800.0
2006-12-28 12:00:00,19.93,19.93,19.91,19.92,3200.0,19.93,19.93,19.91,19.92,3200.0
2006-12-28 12:10:00,19.93,19.93,19.91,19.91,4000.0,19.93,19.93,19.91,19.91,4000.0
2006-12-28 12:20:00,19.91,19.91,19.9,19.9,7200.0,19.91,19.91,19.9,19.9,7200.0
2006-12-28 12:30:00,19.9,19.9,19.88,19.88,22400.0,19.9,19.9,19.88,19.88,22400.0
2006-12-28 12:40:00,19.88,19.88,19.88,19.88,18800.0,19.88,19.88,19.88,19.88,18800.0
2006-12-28 12:50:00,19.88,19.88,19.86,19.86,5200.0,19.88,19.88,19.86,19.86,5200.0
2006-12-28 13:00:00,19.86,19.86,19.85,19.85,5600.0,19.86,19.86,19.85,19.85,5600.0
2006-12-28 13:10:00,19.85,19.85,19.81,19.81,20800.0,19.85,19.85,19.81,19.81,20800.0
2006-12-28 13:20:00,19.81,19.81,19.79,19.8,8400.0,19.81,19.81,19.79,19.8,8400.0
2006-12-28 13:30:00,19.8,19.8,19.77,19.77,18000.0,19.8,19.8,19.77,19.77,18000.0
2006-12-28 13:40:00,19.77,19.78,19.77,19.78,6400.0,19.77,19.78,19.77,19.78,6400.0
2006-12-28 13:50:00,19.78,19.79,19.75,19.75,6000.0,19.78,19.79,19.75,19.75,6000.0
2006-12-28 14:00:00,19.76,19.78,19.76,19.77,7600.0,19.76,19.78,19.76,19.77,7600.0
2006-12-28 14:10:00,19.78,19.78,19.77,19.78,8400.0,19.78,19.78,19.77,19.78,8400.0
2006-12-28 14:20:00,19.78,19.78,19.75,19.75,12400.0,19.78,19.78,19.75,19.75,12400.0
2006-12-28 14:30:00,19.76,19.77,19.76,19.76,22000.0,19.76,19.77,19.76,19.76,22000.0
2006-12-28 14:40:00,19.76,19.77,19.75,19.75,15200.0,19.76,19.77,19.75,19.75,15200.0
2006-12-28 14:50:00,19.76,19.76,19.74,19.75,39600.0,19.76,19.76,19.74,19.75,39600.0
2006-12-28 15:00:00,19.75,19.77,19.74,19.74,27200.0,19.75,19.77,19.74,19.74,27200.0
2006-12-28 15:10:00,19.75,19.76,19.75,19.76,8400.0,19.75,19.76,19.75,19.76,8400.0
2006-12-28 15:20:00,19.77,19.77,19.76,19.77,10800.0,19.77,19.77,19.76,19.77,10800.0
2006-12-28 15:30:00,19.79,19.82,19.79,19.79,35600.0,19.79,19.82,19.79,19.79,35600.0
2006-12-28 15:40:00,19.8,19.84,19.79,19.83,19600.0,19.8,19.84,19.79,19.83,19600.0
2006-12-28 15:50:00,19.83,19.92,19.81,19.81,188400.0,19.83,19.92,19.81,19.81,188400.0
2006-12-29 09:30:00,19.8,19.93,19.67,19.93,8800.0,19.8,19.93,19.67,19.93,8800.0
2006-12-29 09:40:00,19.93,19.98,19.93,19.97,13600.0,19.93,19.98,19.93,19.97,13600.0
2006-12-29 09:50:00,19.97,19.98,19.97,19.97,4000.0,19.97,19.98,19.97,19.97,4000.0
2006-12-29 10:00:00,19.98,20.08,19.98,20.03,28400.0,19.98,20.08,19.98,20.03,28400.0
2006-12-29 10:10:00,20.04,20.05,20.03,20.03,2400.0,20.04,20.05,20.03,20.03,2400.0
2006-12-29 10:20:00,20.04,20.05,20.03,20.05,5600.0,20.04,20.05,20.03,20.05,5600.0
2006-12-29 10:30:00,20.05,20.05,20.05,20.05,2800.0,20.05,20.05,20.05,20.05,2800.0
2006-12-29 10:40:00,20.05,20.05,20.04,20.04,4400.0,20.05,20.05,20.04,20.04,4400.0
2006-12-29 10:50:00,20.04,20.05,20.02,20.02,22000.0,20.04,20.05,20.02,20.02,22000.0
2006-12-29 11:00:00,20.02,20.03,20.02,20.03,5200.0,20.02,20.03,20.02,20.03,5200.0
2006-12-29 11:10:00,20.03,20.04,20.03,20.03,5600.0,20.03,20.04,20.03,20.03,5600.0
2006-12-29 11:20:00,20.04,20.04,20.04,20.04,4800.0,20.04,20.04,20.04,20.04,4800.0
2006-12-29 11:30:00,20.04,20.04,20.03,20.04,2800.0,20.04,20.04,20.03,20.04,2800.0
2006-12-29 11:40:00,20.05,20.05,20.02,20.02,10400.0,20.05,20.05,20.02,20.02,10400.0
2006-12-29 11:50:00,20.02,20.02,20.02,20.02,9200.0,20.02,20.02,20.02,20.02,9200.0
2006-12-29 12:00:00,20.01,20.02,20.01,20.02,5600.0,20.01,20.02,20.01,20.02,5600.0
2006-12-29 12:10:00,20.02,20.02,20.01,20.01,2400.0,20.02,20.02,20.01,20.01,2400.0
2006-12-29 12:20:00,20.01,20.01,19.99,20.0,7200.0,20.01,20.01,19.99,20.0,7200.0
2006-12-29 12:30:00,20.0,20.0,19.96,19.98,6800.0,20.0,20.0,19.96,19.98,6800.0
2006-12-29 12:40:00,19.99,20.0,19.99,20.0,2800.0,19.99,20.0,19.99,20.0,2800.0
2006-12-29 12:50:00,20.0,20.0,19.99,20.0,5200.0,20.0,20.0,19.99,20.0,5200.0
2006-12-29 13:00:00,20.0,20.0,19.97,19.97,10000.0,20.0,20.0,19.97,19.97,10000.0
2006-12-29 13:10:00,19.97,19.98,19.97,19.98,2800.0,19.97,19.98,19.97,19.98,2800.0
2006-12-29 13:20:00,19.99,19.99,19.98,19.98,6800.0,19.99,19.99,19.98,19.98,6800.0
2006-12-29 13:30:00,19.97,19.98,19.97,19.98,1200.0,19.97,19.98,19.97,19.98,1200.0
2006-12-29 13:40:00,19.98,19.98,19.97,19.98,5200.0,19.98,19.98,19.97,19.98,5200.0
2006-12-29 13:50:00,19.98,19.98,19.97,19.97,2000.0,19.98,19.98,19.97,19.97,2000.0
2006-12-29 14:00:00,19.97,19.97,19.95,19.95,7600.0,19.97,19.97,19.95,19.95,7600.0
2006-12-29 14:10:00,19.95,19.95,19.92,19.92,17200.0,19.95,19.95,19.92,19.92,17200.0
2006-12-29 14:20:00,19.91,19.92,19.85,19.88,14400.0,19.91,19.92,19.85,19.88,14400.0
2006-12-29 14:30:00,19.87,19.87,19.82,19.84,6800.0,19.87,19.87,19.82,19.84,6800.0
2006-12-29 14:40:00,19.85,19.88,19.85,19.88,3600.0,19.85,19.88,19.85,19.88,3600.0
2006-12-29 14:50:00,19.88,19.89,19.88,19.89,4400.0,19.88,19.89,19.88,19.89,4400.0
2006-12-29 15:00:00,19.89,19.92,19.89,19.91,12400.0,19.89,19.92,19.89,19.91,12400.0
2006-12-29 15:10:00,19.91,19.91,19.9,19.9,6800.0,19.91,19.91,19.9,19.9,6800.0
2006-12-29 15:20:00,19.91,19.91,19.88,19.89,6400.0,19.91,19.91,19.88,19.89,6400.0
2006-12-29 15:30:00,19.87,19.89,19.87,19.87,13600.0,19.87,19.89,19.87,19.87,13600.0
2006-12-29 15:40:00,19.87,19.88,19.86,19.86,29200.0,19.87,19.88,19.86,19.86,29200.0
2006-12-29 15:50:00,19.88,19.88,19.82,19.85,49200.0,19.88,19.88,19.82,19.85,49200.0
2007-01-03 09:30:00,19.89,20.08,19.89,20.0,26000.0,19.89,20.08,19.89,20.0,26000.0
2007-01-03 09:40:00,20.03,20.03,19.95,19.97,7600.0,20.03,20.03,19.95,19.97,7600.0
2007-01-03 09:50:00,19.99,20.01,19.97,19.98,22400.0,19.99,20.01,19.97,19.98,22400.0
2007-01-03 10:00:00,19.99,20.01,19.99,20.0,11200.0,19.99,20.01,19.99,20.0,11200.0
2007-01-03 10:10:00,20.01,20.02,20.01,20.01,13600.0,20.01,20.02,20.01,20.01,13600.0
2007-01-03 10:20:00,20.01,20.02,20.0,20.01,7600.0,20.01,20.02,20.0,20.01,7600.0
2007-01-03 10:30:00,20.01,20.03,20.0,20.03,12800.0,20.01,20.03,20.0,20.03,12800.0
2007-01-03 10:40:00,20.01,20.01,19.98,20.0,7200.0,20.01,20.01,19.98,20.0,7200.0
2007-01-03 10:50:00,19.99,19.99,19.94,19.96,11600.0,19.99,19.99,19.94,19.96,11600.0
2007-01-03 11:00:00,19.97,19.97,19.94,19.96,56800.0,19.97,19.97,19.94,19.96,56800.0
2007-01-03 11:10:00,19.96,19.97,19.95,19.96,18400.0,19.96,19.97,19.95,19.96,18400.0
2007-01-03 11:20:00,19.95,19.96,19.94,19.95,20800.0,19.95,19.96,19.94,19.95,20800.0
2007-01-03 11:30:00,19.95,19.95,19.92,19.93,48000.0,19.95,19.95,19.92,19.93,48000.0
2007-01-03 11:40:00,19.92,19.92,19.91,19.91,8800.0,19.92,19.92,19.91,19.91,8800.0
2007-01-03 11:50:00,19.91,19.91,19.83,19.83,32800.0,19.91,19.91,19.83,19.83,32800.0
2007-01-03 12:00:00,19.81,19.83,19.81,19.83,14800.0,19.81,19.83,19.81,19.83,14800.0
2007-01-03 12:10:00,19.84,19.84,19.83,19.83,11600.0,19.84,19.84,19.83,19.83,11600.0
2007-01-03 12:20:00,19.83,19.83,19.83,19.83,10400.0,19.83,19.83,19.83,19.83,10400.0
2007-01-03 12:30:00,19.83,19.83,19.8,19.8,28800.0,19.83,19.83,19.8,19.8,28800.0
2007-01-03 12:40:00,19.79,19.8,19.71,19.71,44000.0,19.79,19.8,19.71,19.71,44000.0
2007-01-03 12:50:00,19.72,19.76,19.7,19.76,48400.0,19.72,19.76,19.7,19.76,48400.0
2007-01-03 13:00:00,19.75,19.78,19.72,19.76,14800.0,19.75,19.78,19.72,19.76,14800.0
2007-01-03 13:10:00,19.76,19.77,19.67,19.71,16400.0,19.76,19.77,19.67,19.71,16400.0
2007-01-03 13:20:00,19.7,19.71,19.64,19.65,16000.0,19.7,19.71,19.64,19.65,16000.0
2007-01-03 13:30:00,19.65,19.67,19.52,19.55,55600.0,19.65,19.67,19.52,19.55,55600.0
2007-01-03 13:40:00,19.56,19.59,19.53,19.58,33200.0,19.56,19.59,19.53,19.58,33200.0
2007-01-03 13:50:00,19.57,19.6,19.54,19.59,27200.0,19.57,19.6,19.54,19.59,27200.0
2007-01-03 14:00:00,19.59,19.6,19.53,19.56,28800.0,19.59,19.6,19.53,19.56,28800.0
2007-01-03 14:10:00,19.56,19.57,19.51,19.51,22800.0,19.56,19.57,19.51,19.51,22800.0
2007-01-03 14:20:00,19.52,19.55,19.49,19.54,39200.0,19.52,19.55,19.49,19.54,39200.0
2007-01-03 14:30:00,19.54,19.56,19.53,19.53,31600.0,19.54,19.56,19.53,19.53,31600.0
2007-01-03 14:40:00,19.53,19.53,19.46,19.5,28000.0,19.53,19.53,19.46,19.5,28000.0
2007-01-03 14:50:00,19.51,19.51,19.43,19.45,22800.0,19.51,19.51,19.43,19.45,22800.0
2007-01-03 15:00:00,19.44,19.5,19.43,19.46,28000.0,19.44,19.5,19.43,19.46,28000.0
2007-01-03 15:10:00,19.46,19.51,19.46,19.48,42400.0,19.46,19.51,19.46,19.48,42400.0
2007-01-03 15:20:00,19.47,19.54,19.47,19.5,20800.0,19.47,19.54,19.47,19.5,20800.0
2007-01-03 15:30:00,19.5,19.5,19.49,19.5,22800.0,19.5,19.5,19.49,19.5,22800.0
2007-01-03 15:40:00,19.5,19.51,19.49,19.5,20000.0,19.5,19.51,19.49,19.5,20000.0
2007-01-03 15:50:00,19.52,19.55,19.5,19.55,51200.0,19.52,19.55,19.5,19.55,51200.0
2007-01-04 09:30:00,19.6,19.6,19.53,19.6,20800.0,19.6,19.6,19.53,19.6,20800.0
2007-01-04 09:40:00,19.61,19.65,19.6,19.65,24000.0,19.61,19.65,19.6,19.65,24000.0
2007-01-04 09:50:00,19.62,19.65,19.62,19.64,8400.0,19.62,19.65,19.62,19.64,8400.0
2007-01-04 10:00:00,19.64,19.65,19.59,19.61,14800.0,19.64,19.65,19.59,19.61,14800.0
2007-01-04 10:10:00,19.6,19.64,19.6,19.64,9600.0,19.6,19.64,19.6,19.64,9600.0
2007-01-04 10:20:00,19.64,19.64,19.61,19.63,5600.0,19.64,19.64,19.61,19.63,5600.0
2007-01-04 10:30:00,19.63,19.64,19.63,19.63,11200.0,19.63,19.64,19.63,19.63,11200.0
2007-01-04 10:40:00,19.6,19.6,19.57,19.58,14000.0,19.6,19.6,19.57,19.58,14000.0
2007-01-04 10:50:00,19.6,19.62,19.59,19.61,16000.0,19.6,19.62,19.59,19.61,16000.0
2007-01-04 11:00:00,19.61,19.63,19.61,19.61,17600.0,19.61,19.63,19.61,19.61,17600.0
2007-01-04 11:10:00,19.61,19.61,19.57,19.57,11200.0,19.61,19.61,19.57,19.57,11200.0
2007-01-04 11:20:00,19.58,19.58,19.56,19.56,4400.0,19.58,19.58,19.56,19.56,4400.0
2007-01-04 11:30:00,19.57,19.57,19.56,19.56,5600.0,19.57,19.57,19.56,19.56,5600.0
2007-01-04 11:40:00,19.56,19.57,19.56,19.56,2800.0,19.56,19.57,19.56,19.56,2800.0
2007-01-04 11:50:00,19.58,19.6,19.58,19.58,1600.0,19.58,19.6,19.58,19.58,1600.0
2007-01-04 12:00:00,19.58,19.58,19.54,19.56,11200.0,19.58,19.58,19.54,19.56,11200.0
2007-01-04 12:10:00,19.56,19.56,19.55,19.55,1200.0,19.56,19.56,19.55,19.55,1200.0
2007-01-04 12:20:00,19.55,19.57,19.55,19.57,1600.0,19.55,19.57,19.55,19.57,1600.0
2007-01-04 12:30:00,19.57,19.6,19.56,19.59,8000.0,19.57,19.6,19.56,19.59,8000.0
2007-01-04 12:40:00,19.59,19.59,19.58,19.58,5200.0,19.59,19.59,19.58,19.58,5200.0
2007-01-04 12:50:00,19.58,19.58,19.58,19.58,2000.0,19.58,19.58,19.58,19.58,2000.0
2007-01-04 13:00:00,19.58,19.58,19.57,19.58,3600.0,19.58,19.58,19.57,19.58,3600.0
2007-01-04 13:10:00,19.58,19.58,19.57,19.57,8000.0,19.58,19.58,19.57,19.57,8000.0
2007-01-04 13:20:00,19.57,19.58,19.56,19.58,10800.0,19.57,19.58,19.56,19.58,10800.0
2007-01-04 13:30:00,19.57,19.61,19.57,19.59,39200.0,19.57,19.61,19.57,19.59,39200.0
2007-01-04 13:40:00,19.59,19.6,19.57,19.6,43600.0,19.59,19.6,19.57,19.6,43600.0
2007-01-04 13:50:00,19.6,19.61,19.59,19.6,22400.0,19.6,19.61,19.59,19.6,22400.0
2007-01-04 14:00:00,19.6,19.6,19.57,19.6,9600.0,19.6,19.6,19.57,19.6,9600.0
2007-01-04 14:10:00,19.59,19.6,19.59,19.6,5200.0,19.59,19.6,19.59,19.6,5200.0
2007-01-04 14:20:00,19.6,19.6,19.59,19.6,10000.0,19.6,19.6,19.59,19.6,10000.0
2007-01-04 14:30:00,19.6,19.63,19.6,19.62,12400.0,19.6,19.63,19.6,19.62,12400.0
2007-01-04 14:40:00,19.61,19.62,19.61,19.62,8800.0,19.61,19.62,19.61,19.62,8800.0
2007-01-04 14:50:00,19.62,19.66,19.62,19.65,28400.0,19.62,19.66,19.62,19.65,28400.0
2007-01-04 15:00:00,19.67,19.68,19.67,19.67,8400.0,19.67,19.68,19.67,19.67,8400.0
2007-01-04 15:10:00,19.67,19.7,19.67,19.7,26000.0,19.67,19.7,19.67,19.7,26000.0
2007-01-04 15:20:00,19.7,19.72,19.69,19.72,10400.0,19.7,19.72,19.69,19.72,10400.0
2007-01-04 15:30:00,19.72,19.8,19.71,19.8,46000.0,19.72,19.8,19.71,19.8,46000.0
2007-01-04 15:40:00,19.79,19.82,19.79,19.81,64800.0,19.79,19.82,19.79,19.81,64800.0
2007-01-04 15:50:00,19.82,19.87,19.81,19.85,98400.0,19.82,19.87,19.81,19.85,98400.0
2007-01-05 09:30:00,19.87,19.93,19.85,19.92,32000.0,19.87,19.93,19.85,19.92,32000.0
2007-01-05 09:40:00,19.9,19.99,19.89,19.98,52000.0,19.9,19.99,19.89,19.98,52000.0
2007-01-05 09:50:00,19.97,19.98,19.95,19.95,50400.0,19.97,19.98,19.95,19.95,50400.0
2007-01-05 10:00:00,19.96,20.0,19.95,20.0,25600.0,19.96,20.0,19.95,20.0,25600.0
2007-01-05 10:10:00,20.02,20.02,19.99,20.0,56400.0,20.02,20.02,19.99,20.0,56400.0
2007-01-05 10:20:00,20.0,20.02,19.99,20.0,14400.0,20.0,20.02,19.99,20.0,14400.0
2007-01-05 10:30:00,20.0,20.04,20.0,20.04,27600.0,20.0,20.04,20.0,20.04,27600.0
2007-01-05 10:40:00,20.05,20.05,19.99,20.01,28000.0,20.05,20.05,19.99,20.01,28000.0
2007-01-05 10:50:00,20.02,20.06,20.02,20.06,92400.0,20.02,20.06,20.02,20.06,92400.0
2007-01-05 11:00:00,20.06,20.17,20.06,20.14,81200.0,20.06,20.17,20.06,20.14,81200.0
2007-01-05 11:10:00,20.13,20.14,20.1,20.1,48400.0,20.13,20.14,20.1,20.1,48400.0
2007-01-05 11:20:00,20.11,20.15,20.11,20.13,26800.0,20.11,20.15,20.11,20.13,26800.0
2007-01-05 11:30:00,20.14,20.25,20.14,20.23,52000.0,20.14,20.25,20.14,20.23,52000.0
2007-01-05 11:40:00,20.23,20.43,20.23,20.41,96800.0,20.23,20.43,20.23,20.41,96800.0
2007-01-05 11:50:00,20.41,20.48,20.38,20.38,67600.0,20.41,20.48,20.38,20.38,67600.0
2007-01-05 12:00:00,20.39,20.56,20.38,20.53,85600.0,20.39,20.56,20.38,20.53,85600.0
2007-01-05 12:10:00,20.52,20.53,20.41,20.42,62800.0,20.52,20.53,20.41,20.42,62800.0
2007-01-05 12:20:00,20.42,20.42,20.32,20.38,28800.0,20.42,20.42,20.32,20.38,28800.0
2007-01-05 12:30:00,20.39,20.39,20.38,20.38,9200.0,20.39,20.39,20.38,20.38,9200.0
2007-01-05 12:40:00,20.39,20.4,20.38,20.39,15200.0,20.39,20.4,20.38,20.39,15200.0
2007-01-05 12:50:00,20.39,20.4,20.38,20.39,16400.0,20.39,20.4,20.38,20.39,16400.0
2007-01-05 13:00:00,20.39,20.39,20.35,20.35,30400.0,20.39,20.39,20.35,20.35,30400.0
2007-01-05 13:10:00,20.36,20.36,20.3,20.3,14800.0,20.36,20.36,20.3,20.3,14800.0
2007-01-05 13:20:00,20.33,20.38,20.33,20.34,23200.0,20.33,20.38,20.33,20.34,23200.0
2007-01-05 13:30:00,20.35,20.36,20.33,20.34,38400.0,20.35,20.36,20.33,20.34,38400.0
2007-01-05 13:40:00,20.34,20.37,20.33,20.34,17200.0,20.34,20.37,20.33,20.34,17200.0
2007-01-05 13:50:00,20.34,20.34,20.28,20.28,16400.0,20.34,20.34,20.28,20.28,16400.0
2007-01-05 14:00:00,20.29,20.31,20.23,20.24,46400.0,20.29,20.31,20.23,20.24,46400.0
2007-01-05 14:10:00,20.25,20.25,20.24,20.25,61600.0,20.25,20.25,20.24,20.25,61600.0
2007-01-05 14:20:00,20.25,20.26,20.24,20.26,63600.0,20.25,20.26,20.24,20.26,63600.0
2007-01-05 14:30:00,20.26,20.28,20.24,20.24,31200.0,20.26,20.28,20.24,20.24,31200.0
2007-01-05 14:40:00,20.24,20.25,20.19,20.19,109200.0,20.24,20.25,20.19,20.19,109200.0
2007-01-05 14:50:00,20.19,20.24,20.19,20.19,37200.0,20.19,20.24,20.19,20.19,37200.0
2007-01-05 15:00:00,20.19,20.19,20.09,20.11,54400.0,20.19,20.19,20.09,20.11,54400.0
2007-01-05 15:10:00,20.11,20.14,20.11,20.12,38400.0,20.11,20.14,20.11,20.12,38400.0
2007-01-05 15:20:00,20.13,20.18,20.13,20.18,13200.0,20.13,20.18,20.13,20.18,13200.0
2007-01-05 15:30:00,20.18,20.24,20.18,20.23,23600.0,20.18,20.24,20.18,20.23,23600.0
2007-01-05 15:40:00,20.23,20.3,20.22,20.24,31200.0,20.23,20.3,20.22,20.24,31200.0
2007-01-05 15:50:00,20.23,20.26,20.23,20.26,31600.0,20.23,20.26,20.23,20.26,31600.0
2007-01-08 09:30:00,20.2,20.3,20.18,20.25,13200.0,20.2,20.3,20.18,20.25,13200.0
2007-01-08 09:40:00,20.23,20.39,20.23,20.33,28000.0,20.23,20.39,20.23,20.33,28000.0
2007-01-08 09:50:00,20.31,20.36,20.3,20.33,22400.0,20.31,20.36,20.3,20.33,22400.0
2007-01-08 10:00:00,20.32,20.39,20.31,20.38,19600.0,20.32,20.39,20.31,20.38,19600.0
2007-01-08 10:10:00,20.38,20.38,20.31,20.32,16800.0,20.38,20.38,20.31,20.32,16800.0
2007-01-08 10:20:00,20.31,20.33,20.31,20.33,7200.0,20.31,20.33,20.31,20.33,7200.0
2007-01-08 10:30:00,20.32,20.36,20.31,20.34,11600.0,20.32,20.36,20.31,20.34,11600.0
2007-01-08 10:40:00,20.34,20.35,20.34,20.35,22000.0,20.34,20.35,20.34,20.35,22000.0
2007-01-08 10:50:00,20.35,20.35,20.31,20.32,16000.0,20.35,20.35,20.31,20.32,16000.0
2007-01-08 11:00:00,20.31,20.35,20.3,20.35,18800.0,20.31,20.35,20.3,20.35,18800.0
2007-01-08 11:10:00,20.35,20.36,20.3,20.36,19600.0,20.35,20.36,20.3,20.36,19600.0
2007-01-08 11:20:00,20.38,20.4,20.35,20.38,18800.0,20.38,20.4,20.35,20.38,18800.0
2007-01-08 11:30:00,20.38,20.39,20.38,20.38,20400.0,20.38,20.39,20.38,20.38,20400.0
2007-01-08 11:40:00,20.38,20.39,20.38,20.38,6800.0,20.38,20.39,20.38,20.38,6800.0
2007-01-08 11:50:00,20.38,20.42,20.38,20.42,15200.0,20.38,20.42,20.38,20.42,15200.0
2007-01-08 12:00:00,20.41,20.41,20.38,20.38,7200.0,20.41,20.41,20.38,20.38,7200.0
2007-01-08 12:10:00,20.39,20.39,20.38,20.38,8800.0,20.39,20.39,20.38,20.38,8800.0
2007-01-08 12:20:00,20.38,20.38,20.37,20.38,23600.0,20.38,20.38,20.37,20.38,23600.0
2007-01-08 12:30:00,20.38,20.4,20.38,20.39,13200.0,20.38,20.4,20.38,20.39,13200.0
2007-01-08 12:40:00,20.39,20.39,20.38,20.39,11600.0,20.39,20.39,20.38,20.39,11600.0
2007-01-08 12:50:00,20.39,20.39,20.38,20.39,7600.0,20.39,20.39,20.38,20.39,7600.0
2007-01-08 13:00:00,20.39,20.39,20.39,20.39,15600.0,20.39,20.39,20.39,20.39,15600.0
2007-01-08 13:10:00,20.39,20.39,20.38,20.38,25600.0,20.39,20.39,20.38,20.38,25600.0
2007-01-08 13:20:00,20.39,20.39,20.37,20.37,144000.0,20.39,20.39,20.37,20.37,144000.0
2007-01-08 13:30:00,20.37,20.4,20.37,20.38,11600.0,20.37,20.4,20.37,20.38,11600.0
2007-01-08 13:40:00,20.38,20.39,20.38,20.39,6800.0,20.38,20.39,20.38,20.39,6800.0
2007-01-08 13:50:00,20.4,20.42,20.39,20.41,13600.0,20.4,20.42,20.39,20.41,13600.0
2007-01-08 14:00:00,20.42,20.42,20.4,20.41,7600.0,20.42,20.42,20.4,20.41,7600.0
2007-01-08 14:10:00,20.4,20.41,20.4,20.41,9600.0,20.4,20.41,20.4,20.41,9600.0
2007-01-08 14:20:00,20.41,20.41,20.4,20.41,7200.0,20.41,20.41,20.4,20.41,7200.0
2007-01-08 14:30:00,20.41,20.41,20.4,20.4,14400.0,20.41,20.41,20.4,20.4,14400.0
2007-01-08 14:40:00,20.4,20.41,20.4,20.41,17200.0,20.4,20.41,20.4,20.41,17200.0
2007-01-08 14:50:00,20.4,20.41,20.4,20.4,15200.0,20.4,20.41,20.4,20.4,15200.0
2007-01-08 15:00:00,20.41,20.41,20.4,20.4,14000.0,20.41,20.41,20.4,20.4,14000.0
2007-01-08 15:10:00,20.4,20.41,20.4,20.4,19600.0,20.4,20.41,20.4,20.4,19600.0
2007-01-08 15:20:00,20.4,20.41,20.39,20.4,19600.0,20.4,20.41,20.39,20.4,19600.0
2007-01-08 15:30:00,20.4,20.41,20.39,20.4,15200.0,20.4,20.41,20.39,20.4,15200.0
2007-01-08 15:40:00,20.4,20.43,20.4,20.41,48800.0,20.4,20.43,20.4,20.41,48800.0
2007-01-08 15:50:00,20.42,20.44,20.41,20.43,60400.0,20.42,20.44,20.41,20.43,60400.0
2007-01-09 09:30:00,20.49,20.49,20.43,20.47,11600.0,20.49,20.49,20.43,20.47,11600.0
2007-01-09 09:40:00,20.48,20.53,20.43,20.44,16400.0,20.48,20.53,20.43,20.44,16400.0
2007-01-09 09:50:00,20.44,20.52,20.43,20.46,16400.0,20.44,20.52,20.43,20.46,16400.0
2007-01-09 10:00:00,20.44,20.47,20.44,20.47,12000.0,20.44,20.47,20.44,20.47,12000.0
2007-01-09 10:10:00,20.47,20.5,20.45,20.47,20000.0,20.47,20.5,20.45,20.47,20000.0
2007-01-09 10:20:00,20.46,20.52,20.46,20.48,9600.0,20.46,20.52,20.46,20.48,9600.0
2007-01-09 10:30:00,20.48,20.49,20.47,20.49,11600.0,20.48,20.49,20.47,20.49,11600.0
2007-01-09 10:40:00,20.49,20.49,20.46,20.47,4400.0,20.49,20.49,20.46,20.47,4400.0
2007-01-09 10:50:00,20.47,20.47,20.46,20.46,1200.0,20.47,20.47,20.46,20.46,1200.0
2007-01-09 11:00:00,20.46,20.46,20.44,20.44,20400.0,20.46,20.46,20.44,20.44,20400.0
2007-01-09 11:10:00,20.43,20.43,20.4,20.43,20800.0,20.43,20.43,20.4,20.43,20800.0
2007-01-09 11:20:00,20.43,20.43,20.41,20.42,15200.0,20.43,20.43,20.41,20.42,15200.0
2007-01-09 11:30:00,20.43,20.44,20.43,20.43,8000.0,20.43,20.44,20.43,20.43,8000.0
2007-01-09 11:40:00,20.43,20.43,20.43,20.43,13200.0,20.43,20.43,20.43,20.43,13200.0
2007-01-09 11:50:00,20.44,20.46,20.43,20.43,10000.0,20.44,20.46,20.43,20.43,10000.0
2007-01-09 12:00:00,20.43,20.43,20.36,20.36,53600.0,20.43,20.43,20.36,20.36,53600.0
2007-01-09 12:10:00,20.37,20.38,20.36,20.38,35200.0,20.37,20.38,20.36,20.38,35200.0
2007-01-09 12:20:00,20.37,20.4,20.37,20.38,32000.0,20.37,20.4,20.37,20.38,32000.0
2007-01-09 12:30:00,20.39,20.39,20.36,20.37,9600.0,20.39,20.39,20.36,20.37,9600.0
2007-01-09 12:40:00,20.36,20.39,20.36,20.38,25200.0,20.36,20.39,20.36,20.38,25200.0
2007-01-09 12:50:00,20.36,20.39,20.36,20.39,4000.0,20.36,20.39,20.36,20.39,4000.0
2007-01-09 13:00:00,20.39,20.42,20.38,20.41,10000.0,20.39,20.42,20.38,20.41,10000.0
2007-01-09 13:10:00,20.41,20.41,20.38,20.39,3200.0,20.41,20.41,20.38,20.39,3200.0
2007-01-09 13:20:00,20.39,20.43,20.38,20.42,10400.0,20.39,20.43,20.38,20.42,10400.0
2007-01-09 13:30:00,20.42,20.43,20.38,20.41,25200.0,20.42,20.43,20.38,20.41,25200.0
2007-01-09 13:40:00,20.41,20.44,20.4,20.42,35200.0,20.41,20.44,20.4,20.42,35200.0
2007-01-09 13:50:00,20.41,20.41,20.4,20.4,19200.0,20.41,20.41,20.4,20.4,19200.0
2007-01-09 14:00:00,20.4,20.45,20.4,20.43,25200.0,20.4,20.45,20.4,20.43,25200.0
2007-01-09 14:10:00,20.43,20.44,20.38,20.38,28800.0,20.43,20.44,20.38,20.38,28800.0
2007-01-09 14:20:00,20.37,20.38,20.34,20.35,26000.0,20.37,20.38,20.34,20.35,26000.0
2007-01-09 14:30:00,20.35,20.39,20.35,20.37,27200.0,20.35,20.39,20.35,20.37,27200.0
2007-01-09 14:40:00,20.4,20.4,20.33,20.35,49600.0,20.4,20.4,20.33,20.35,49600.0
2007-01-09 14:50:00,20.37,20.39,20.36,20.37,30000.0,20.37,20.39,20.36,20.37,30000.0
2007-01-09 15:00:00,20.37,20.39,20.36,20.38,32400.0,20.37,20.39,20.36,20.38,32400.0
2007-01-09 15:10:00,20.38,20.39,20.37,20.37,38400.0,20.38,20.39,20.37,20.37,38400.0
2007-01-09 15:20:00,20.37,20.39,20.37,20.38,59600.0,20.37,20.39,20.37,20.38,59600.0
2007-01-09 15:30:00,20.38,20.39,20.38,20.38,38400.0,20.38,20.39,20.38,20.38,38400.0
2007-01-09 15:40:00,20.38,20.39,20.36,20.37,38400.0,20.38,20.39,20.36,20.37,38400.0
2007-01-09 15:50:00,20.38,20.41,20.37,20.41,30000.0,20.38,20.41,20.37,20.41,30000.0
2007-01-10 09:30:00,20.4,20.4,20.25,20.27,16000.0,20.4,20.4,20.25,20.27,16000.0
2007-01-10 09:40:00,20.27,20.3,20.27,20.3,5600.0,20.27,20.3,20.27,20.3,5600.0
2007-01-10 09:50:00,20.3,20.34,20.29,20.34,7600.0,20.3,20.34,20.29,20.34,7600.0
2007-01-10 10:00:00,20.3,20.35,20.3,20.3,2800.0,20.3,20.35,20.3,20.3,2800.0
2007-01-10 10:10:00,20.3,20.32,20.3,20.32,12800.0,20.3,20.32,20.3,20.32,12800.0
2007-01-10 10:20:00,20.32,20.32,20.3,20.3,6400.0,20.32,20.32,20.3,20.3,6400.0
2007-01-10 10:30:00,20.29,20.29,20.26,20.27,6800.0,20.29,20.29,20.26,20.27,6800.0
2007-01-10 10:40:00,20.27,20.28,20.27,20.27,9200.0,20.27,20.28,20.27,20.27,9200.0
2007-01-10 10:50:00,20.28,20.29,20.28,20.28,8800.0,20.28,20.29,20.28,20.28,8800.0
2007-01-10 11:00:00,20.29,20.29,20.27,20.27,7600.0,20.29,20.29,20.27,20.27,7600.0
2007-01-10 11:10:00,20.27,20.28,20.26,20.27,10400.0,20.27,20.28,20.26,20.27,10400.0
2007-01-10 11:20:00,20.27,20.28,20.23,20.24,14400.0,20.27,20.28,20.23,20.24,14400.0
2007-01-10 11:30:00,20.25,20.25,20.23,20.25,7600.0,20.25,20.25,20.23,20.25,7600.0
2007-01-10 11:40:00,20.25,20.25,20.23,20.23,6800.0,20.25,20.25,20.23,20.23,6800.0
2007-01-10 11:50:00,20.22,20.23,20.22,20.22,8800.0,20.22,20.23,20.22,20.22,8800.0
2007-01-10 12:00:00,20.22,20.22,20.18,20.19,8800.0,20.22,20.22,20.18,20.19,8800.0
2007-01-10 12:10:00,20.22,20.22,20.18,20.18,6000.0,20.22,20.22,20.18,20.18,6000.0
2007-01-10 12:20:00,20.22,20.24,20.21,20.21,8000.0,20.22,20.24,20.21,20.21,8000.0
2007-01-10 12:30:00,20.21,20.22,20.17,20.18,7600.0,20.21,20.22,20.17,20.18,7600.0
2007-01-10 12:40:00,20.17,20.17,20.16,20.17,4800.0,20.17,20.17,20.16,20.17,4800.0
2007-01-10 12:50:00,20.17,20.18,20.16,20.16,10000.0,20.17,20.18,20.16,20.16,10000.0
2007-01-10 13:00:00,20.16,20.18,20.15,20.17,19600.0,20.16,20.18,20.15,20.17,19600.0
2007-01-10 13:10:00,20.17,20.2,20.17,20.2,10800.0,20.17,20.2,20.17,20.2,10800.0
2007-01-10 13:20:00,20.18,20.22,20.18,20.21,11600.0,20.18,20.22,20.18,20.21,11600.0
2007-01-10 13:30:00,20.23,20.23,20.21,20.21,4000.0,20.23,20.23,20.21,20.21,4000.0
2007-01-10 13:40:00,20.22,20.24,20.21,20.21,10400.0,20.22,20.24,20.21,20.21,10400.0
2007-01-10 13:50:00,20.21,20.22,20.21,20.21,8000.0,20.21,20.22,20.21,20.21,8000.0
2007-01-10 14:00:00,20.21,20.23,20.21,20.23,4800.0,20.21,20.23,20.21,20.23,4800.0
2007-01-10 14:10:00,20.25,20.25,20.21,20.21,12800.0,20.25,20.25,20.21,20.21,12800.0
2007-01-10 14:20:00,20.21,20.24,20.21,20.21,10000.0,20.21,20.24,20.21,20.21,10000.0
2007-01-10 14:30:00,20.21,20.21,20.18,20.18,5600.0,20.21,20.21,20.18,20.18,5600.0
2007-01-10 14:40:00,20.19,20.19,20.17,20.17,8000.0,20.19,20.19,20.17,20.17,8000.0
2007-01-10 14:50:00,20.17,20.19,20.17,20.19,7600.0,20.17,20.19,20.17,20.19,7600.0
2007-01-10 15:00:00,20.19,20.19,20.18,20.18,13600.0,20.19,20.19,20.18,20.18,13600.0
2007-01-10 15:10:00,20.18,20.19,20.17,20.19,24800.0,20.18,20.19,20.17,20.19,24800.0
2007-01-10 15:20:00,20.19,20.19,20.18,20.18,10800.0,20.19,20.19,20.18,20.18,10800.0
2007-01-10 15:30:00,20.18,20.25,20.17,20.25,14800.0,20.18,20.25,20.17,20.25,14800.0
2007-01-10 15:40:00,20.26,20.26,20.25,20.26,28400.0,20.26,20.26,20.25,20.26,28400.0
2007-01-10 15:50:00,20.26,20.29,20.25,20.27,56000.0,20.26,20.29,20.25,20.27,56000.0
2007-01-11 09:30:00,20.25,20.3,20.19,20.28,11200.0,20.25,20.3,20.19,20.28,11200.0
2007-01-11 09:40:00,20.32,20.42,20.32,20.41,4400.0,20.32,20.42,20.32,20.41,4400.0
2007-01-11 09:50:00,20.41,20.45,20.4,20.45,5600.0,20.41,20.45,20.4,20.45,5600.0
2007-01-11 10:00:00,20.43,20.43,20.4,20.4,2800.0,20.43,20.43,20.4,20.4,2800.0
2007-01-11 10:10:00,20.4,20.42,20.39,20.39,3200.0,20.4,20.42,20.39,20.39,3200.0
2007-01-11 10:20:00,20.41,20.41,20.4,20.41,1600.0,20.41,20.41,20.4,20.41,1600.0
2007-01-11 10:30:00,20.41,20.45,20.41,20.45,1200.0,20.41,20.45,20.41,20.45,1200.0
2007-01-11 10:40:00,20.45,20.46,20.41,20.42,7600.0,20.45,20.46,20.41,20.42,7600.0
2007-01-11 10:50:00,20.43,20.44,20.43,20.43,5600.0,20.43,20.44,20.43,20.43,5600.0
2007-01-11 11:00:00,20.43,20.49,20.43,20.48,5200.0,20.43,20.49,20.43,20.48,5200.0
2007-01-11 11:10:00,20.48,20.49,20.48,20.49,1200.0,20.48,20.49,20.48,20.49,1200.0
2007-01-11 11:20:00,20.49,20.51,20.49,20.5,11200.0,20.49,20.51,20.49,20.5,11200.0
2007-01-11 11:30:00,20.48,20.54,20.48,20.51,27600.0,20.48,20.54,20.48,20.51,27600.0
2007-01-11 11:40:00,20.53,20.56,20.53,20.55,5200.0,20.53,20.56,20.53,20.55,5200.0
2007-01-11 11:50:00,20.56,20.56,20.55,20.56,9200.0,20.56,20.56,20.55,20.56,9200.0
2007-01-11 12:00:00,20.55,20.58,20.55,20.58,11200.0,20.55,20.58,20.55,20.58,11200.0
2007-01-11 12:10:00,20.57,20.62,20.56,20.61,20800.0,20.57,20.62,20.56,20.61,20800.0
2007-01-11 12:20:00,20.6,20.7,20.6,20.68,32400.0,20.6,20.7,20.6,20.68,32400.0
2007-01-11 12:30:00,20.68,20.69,20.67,20.69,26400.0,20.68,20.69,20.67,20.69,26400.0
2007-01-11 12:40:00,20.68,20.72,20.68,20.72,26000.0,20.68,20.72,20.68,20.72,26000.0
2007-01-11 12:50:00,20.72,20.74,20.7,20.72,27200.0,20.72,20.74,20.7,20.72,27200.0
2007-01-11 13:00:00,20.71,20.73,20.7,20.71,15200.0,20.71,20.73,20.7,20.71,15200.0
2007-01-11 13:10:00,20.71,20.72,20.69,20.7,20400.0,20.71,20.72,20.69,20.7,20400.0
2007-01-11 13:20:00,20.71,20.71,20.69,20.7,12000.0,20.71,20.71,20.69,20.7,12000.0
2007-01-11 13:30:00,20.7,20.7,20.67,20.67,10800.0,20.7,20.7,20.67,20.67,10800.0
2007-01-11 13:40:00,20.65,20.68,20.64,20.67,10400.0,20.65,20.68,20.64,20.67,10400.0
2007-01-11 13:50:00,20.67,20.67,20.65,20.65,16800.0,20.67,20.67,20.65,20.65,16800.0
2007-01-11 14:00:00,20.66,20.66,20.65,20.66,7600.0,20.66,20.66,20.65,20.66,7600.0
2007-01-11 14:10:00,20.66,20.68,20.65,20.68,7600.0,20.66,20.68,20.65,20.68,7600.0
2007-01-11 14:20:00,20.68,20.69,20.66,20.66,10800.0,20.68,20.69,20.66,20.66,10800.0
2007-01-11 14:30:00,20.67,20.69,20.67,20.67,14000.0,20.67,20.69,20.67,20.67,14000.0
2007-01-11 14:40:00,20.67,20.69,20.67,20.69,8400.0,20.67,20.69,20.67,20.69,8400.0
2007-01-11 14:50:00,20.69,20.72,20.69,20.71,16000.0,20.69,20.72,20.69,20.71,16000.0
2007-01-11 15:00:00,20.71,20.71,20.7,20.7,7600.0,20.71,20.71,20.7,20.7,7600.0
2007-01-11 15:10:00,20.71,20.72,20.7,20.72,6000.0,20.71,20.72,20.7,20.72,6000.0
2007-01-11 15:20:00,20.72,20.72,20.7,20.7,20000.0,20.72,20.72,20.7,20.7,20000.0
2007-01-11 15:30:00,20.7,20.76,20.7,20.75,51600.0,20.7,20.76,20.7,20.75,51600.0
2007-01-11 15:40:00,20.75,20.77,20.74,20.76,25600.0,20.75,20.77,20.74,20.76,25600.0
2007-01-11 15:50:00,20.75,20.8,20.75,20.8,91600.0,20.75,20.8,20.75,20.8,91600.0
2007-01-12 09:30:00,20.81,20.81,20.75,20.75,18400.0,20.81,20.81,20.75,20.75,18400.0
2007-01-12 09:40:00,20.75,20.78,20.75,20.78,18400.0,20.75,20.78,20.75,20.78,18400.0
2007-01-12 09:50:00,20.79,20.82,20.78,20.81,18800.0,20.79,20.82,20.78,20.81,18800.0
2007-01-12 10:00:00,20.81,20.81,20.8,20.8,14800.0,20.81,20.81,20.8,20.8,14800.0
2007-01-12 10:10:00,20.8,20.81,20.79,20.79,4400.0,20.8,20.81,20.79,20.79,4400.0
2007-01-12 10:20:00,20.8,20.83,20.8,20.8,8800.0,20.8,20.83,20.8,20.8,8800.0
2007-01-12 10:30:00,20.81,20.83,20.8,20.82,5200.0,20.81,20.83,20.8,20.82,5200.0
2007-01-12 10:40:00,20.8,20.81,20.78,20.79,51600.0,20.8,20.81,20.78,20.79,51600.0
2007-01-12 10:50:00,20.79,20.79,20.74,20.76,26800.0,20.79,20.79,20.74,20.76,26800.0
2007-01-12 11:00:00,20.76,20.77,20.75,20.75,10000.0,20.76,20.77,20.75,20.75,10000.0
2007-01-12 11:10:00,20.77,20.79,20.76,20.79,6800.0,20.77,20.79,20.76,20.79,6800.0
2007-01-12 11:20:00,20.78,20.8,20.78,20.79,2400.0,20.78,20.8,20.78,20.79,2400.0
2007-01-12 11:30:00,20.78,20.8,20.77,20.8,7200.0,20.78,20.8,20.77,20.8,7200.0
2007-01-12 11:40:00,20.78,20.78,20.75,20.76,4800.0,20.78,20.78,20.75,20.76,4800.0
2007-01-12 11:50:00,20.78,20.81,20.77,20.77,10400.0,20.78,20.81,20.77,20.77,10400.0
2007-01-12 12:00:00,20.78,20.79,20.77,20.79,5600.0,20.78,20.79,20.77,20.79,5600.0
2007-01-12 12:10:00,20.77,20.77,20.75,20.75,800.0,20.77,20.77,20.75,20.75,800.0
2007-01-12 12:20:00,20.75,20.76,20.74,20.75,2400.0,20.75,20.76,20.74,20.75,2400.0
2007-01-12 12:30:00,20.75,20.77,20.73,20.77,11200.0,20.75,20.77,20.73,20.77,11200.0
2007-01-12 12:40:00,20.78,20.81,20.77,20.81,3200.0,20.78,20.81,20.77,20.81,3200.0
2007-01-12 12:50:00,20.78,20.79,20.78,20.78,3200.0,20.78,20.79,20.78,20.78,3200.0
2007-01-12 13:00:00,20.8,20.8,20.78,20.78,2000.0,20.8,20.8,20.78,20.78,2000.0
2007-01-12 13:10:00,20.78,20.79,20.78,20.78,2800.0,20.78,20.79,20.78,20.78,2800.0
2007-01-12 13:20:00,20.79,20.79,20.76,20.76,2800.0,20.79,20.79,20.76,20.76,2800.0
2007-01-12 13:30:00,20.75,20.77,20.75,20.77,8800.0,20.75,20.77,20.75,20.77,8800.0
2007-01-12 13:40:00,20.75,20.75,20.75,20.75,800.0,20.75,20.75,20.75,20.75,800.0
2007-01-12 13:50:00,20.77,20.77,20.75,20.75,5600.0,20.77,20.77,20.75,20.75,5600.0
2007-01-12 14:00:00,20.75,20.75,20.72,20.73,14800.0,20.75,20.75,20.72,20.73,14800.0
2007-01-12 14:10:00,20.73,20.73,20.69,20.71,12400.0,20.73,20.73,20.69,20.71,12400.0
2007-01-12 14:20:00,20.71,20.77,20.71,20.77,8800.0,20.71,20.77,20.71,20.77,8800.0
2007-01-12 14:30:00,20.77,20.77,20.75,20.75,8800.0,20.77,20.77,20.75,20.75,8800.0
2007-01-12 14:40:00,20.75,20.79,20.75,20.76,18800.0,20.75,20.79,20.75,20.76,18800.0
2007-01-12 14:50:00,20.76,20.79,20.76,20.79,14800.0,20.76,20.79,20.76,20.79,14800.0
2007-01-12 15:00:00,20.78,20.79,20.75,20.77,18800.0,20.78,20.79,20.75,20.77,18800.0
2007-01-12 15:10:00,20.76,20.8,20.75,20.8,14000.0,20.76,20.8,20.75,20.8,14000.0
2007-01-12 15:20:00,20.78,20.8,20.78,20.78,20400.0,20.78,20.8,20.78,20.78,20400.0
2007-01-12 15:30:00,20.78,20.79,20.78,20.78,14000.0,20.78,20.79,20.78,20.78,14000.0
2007-01-12 15:40:00,20.78,20.78,20.78,20.78,16800.0,20.78,20.78,20.78,20.78,16800.0
2007-01-12 15:50:00,20.79,20.82,20.79,20.81,20000.0,20.79,20.82,20.79,20.81,20000.0
2007-01-16 09:30:00,20.82,20.88,20.78,20.88,14400.0,20.82,20.88,20.78,20.88,14400.0
2007-01-16 09:40:00,20.88,20.88,20.83,20.85,5600.0,20.88,20.88,20.83,20.85,5600.0
2007-01-16 09:50:00,20.86,20.91,20.86,20.9,13600.0,20.86,20.91,20.86,20.9,13600.0
2007-01-16 10:00:00,20.92,20.92,20.85,20.86,6800.0,20.92,20.92,20.85,20.86,6800.0
2007-01-16 10:10:00,20.87,20.92,20.87,20.91,7200.0,20.87,20.92,20.87,20.91,7200.0
2007-01-16 10:20:00,20.89,20.93,20.88,20.93,4800.0,20.89,20.93,20.88,20.93,4800.0
2007-01-16 10:30:00,20.91,20.91,20.89,20.89,4400.0,20.91,20.91,20.89,20.89,4400.0
2007-01-16 10:40:00,20.89,20.95,20.89,20.95,14000.0,20.89,20.95,20.89,20.95,14000.0
2007-01-16 10:50:00,20.95,20.97,20.92,20.93,20400.0,20.95,20.97,20.92,20.93,20400.0
2007-01-16 11:00:00,20.93,20.95,20.93,20.93,10400.0,20.93,20.95,20.93,20.93,10400.0
2007-01-16 11:10:00,20.93,20.97,20.93,20.96,9600.0,20.93,20.97,20.93,20.96,9600.0
2007-01-16 11:20:00,20.97,20.97,20.94,20.95,4800.0,20.97,20.97,20.94,20.95,4800.0
2007-01-16 11:30:00,20.96,20.96,20.95,20.96,3200.0,20.96,20.96,20.95,20.96,3200.0
2007-01-16 11:40:00,20.97,21.0,20.96,20.99,14400.0,20.97,21.0,20.96,20.99,14400.0
2007-01-16 11:50:00,20.96,20.99,20.96,20.97,16000.0,20.96,20.99,20.96,20.97,16000.0
2007-01-16 12:00:00,20.97,20.98,20.95,20.95,10800.0,20.97,20.98,20.95,20.95,10800.0
2007-01-16 12:10:00,20.96,20.96,20.95,20.95,3200.0,20.96,20.96,20.95,20.95,3200.0
2007-01-16 12:20:00,20.95,20.96,20.93,20.93,3200.0,20.95,20.96,20.93,20.93,3200.0
2007-01-16 12:30:00,20.93,20.95,20.93,20.93,2400.0,20.93,20.95,20.93,20.93,2400.0
2007-01-16 12:40:00,20.93,20.93,20.92,20.93,3200.0,20.93,20.93,20.92,20.93,3200.0
2007-01-16 12:50:00,20.93,20.93,20.93,20.93,4000.0,20.93,20.93,20.93,20.93,4000.0
2007-01-16 13:00:00,20.93,20.93,20.92,20.92,5600.0,20.93,20.93,20.92,20.92,5600.0
2007-01-16 13:10:00,20.91,20.92,20.9,20.9,10000.0,20.91,20.92,20.9,20.9,10000.0
2007-01-16 13:20:00,20.9,20.92,20.9,20.9,6800.0,20.9,20.92,20.9,20.9,6800.0
2007-01-16 13:30:00,20.9,20.91,20.89,20.89,4000.0,20.9,20.91,20.89,20.89,4000.0
2007-01-16 13:40:00,20.88,20.9,20.88,20.88,3600.0,20.88,20.9,20.88,20.88,3600.0
2007-01-16 13:50:00,20.88,20.88,20.86,20.86,4400.0,20.88,20.88,20.86,20.86,4400.0
2007-01-16 14:00:00,20.86,20.92,20.86,20.91,11200.0,20.86,20.92,20.86,20.91,11200.0
2007-01-16 14:10:00,20.88,20.9,20.87,20.87,2000.0,20.88,20.9,20.87,20.87,2000.0
2007-01-16 14:20:00,20.87,20.91,20.87,20.91,3600.0,20.87,20.91,20.87,20.91,3600.0
2007-01-16 14:30:00,20.91,20.91,20.9,20.9,8000.0,20.91,20.91,20.9,20.9,8000.0
2007-01-16 14:40:00,20.92,20.93,20.91,20.91,6800.0,20.92,20.93,20.91,20.91,6800.0
2007-01-16 14:50:00,20.92,20.92,20.89,20.89,16400.0,20.92,20.92,20.89,20.89,16400.0
2007-01-16 15:00:00,20.89,20.92,20.89,20.91,10400.0,20.89,20.92,20.89,20.91,10400.0
2007-01-16 15:10:00,20.92,20.92,20.9,20.92,14800.0,20.92,20.92,20.9,20.92,14800.0
2007-01-16 15:20:00,20.91,20.94,20.91,20.91,20400.0,20.91,20.94,20.91,20.91,20400.0
2007-01-16 15:30:00,20.91,20.92,20.9,20.9,18400.0,20.91,20.92,20.9,20.9,18400.0
2007-01-16 15:40:00,20.91,20.92,20.91,20.91,29200.0,20.91,20.92,20.91,20.91,29200.0
2007-01-16 15:50:00,20.91,20.93,20.91,20.93,22400.0,20.91,20.93,20.91,20.93,22400.0
2007-01-17 09:30:00,20.87,20.89,20.83,20.88,9600.0,20.87,20.89,20.83,20.88,9600.0
2007-01-17 09:40:00,20.89,20.89,20.85,20.88,119200.0,20.89,20.89,20.85,20.88,119200.0
2007-01-17 09:50:00,20.85,20.88,20.85,20.85,29600.0,20.85,20.88,20.85,20.85,29600.0
2007-01-17 10:00:00,20.86,20.89,20.83,20.89,21200.0,20.86,20.89,20.83,20.89,21200.0
2007-01-17 10:10:00,20.86,20.89,20.86,20.87,7600.0,20.86,20.89,20.86,20.87,7600.0
2007-01-17 10:20:00,20.86,20.88,20.86,20.88,11600.0,20.86,20.88,20.86,20.88,11600.0
2007-01-17 10:30:00,20.9,20.9,20.88,20.9,4800.0,20.9,20.9,20.88,20.9,4800.0
2007-01-17 10:40:00,20.9,20.9,20.89,20.9,10400.0,20.9,20.9,20.89,20.9,10400.0
2007-01-17 10:50:00,20.9,20.91,20.9,20.91,2400.0,20.9,20.91,20.9,20.91,2400.0
2007-01-17 11:00:00,20.91,20.91,20.9,20.91,4800.0,20.91,20.91,20.9,20.91,4800.0
2007-01-17 11:10:00,20.89,20.89,20.89,20.89,14800.0,20.89,20.89,20.89,20.89,14800.0
2007-01-17 11:20:00,20.89,20.9,20.89,20.89,8400.0,20.89,20.9,20.89,20.89,8400.0
2007-01-17 11:30:00,20.9,20.91,20.89,20.89,12800.0,20.9,20.91,20.89,20.89,12800.0
2007-01-17 11:40:00,20.9,20.9,20.89,20.89,4000.0,20.9,20.9,20.89,20.89,4000.0
2007-01-17 11:50:00,20.88,20.91,20.88,20.91,4400.0,20.88,20.91,20.88,20.91,4400.0
2007-01-17 12:00:00,20.92,20.92,20.9,20.9,9200.0,20.92,20.92,20.9,20.9,9200.0
2007-01-17 12:10:00,20.9,20.92,20.9,20.91,2800.0,20.9,20.92,20.9,20.91,2800.0
2007-01-17 12:20:00,20.92,20.92,20.92,20.92,2000.0,20.92,20.92,20.92,20.92,2000.0
2007-01-17 12:30:00,20.92,20.92,20.89,20.9,37200.0,20.92,20.92,20.89,20.9,37200.0
2007-01-17 12:40:00,20.9,20.92,20.89,20.91,10400.0,20.9,20.92,20.89,20.91,10400.0
2007-01-17 12:50:00,20.92,20.93,20.9,20.93,6800.0,20.92,20.93,20.9,20.93,6800.0
2007-01-17 13:00:00,20.92,20.93,20.89,20.89,16800.0,20.92,20.93,20.89,20.89,16800.0
2007-01-17 13:10:00,20.91,20.91,20.89,20.9,11600.0,20.91,20.91,20.89,20.9,11600.0
2007-01-17 13:20:00,20.89,20.9,20.89,20.89,19200.0,20.89,20.9,20.89,20.89,19200.0
2007-01-17 13:30:00,20.89,20.9,20.89,20.9,31200.0,20.89,20.9,20.89,20.9,31200.0
2007-01-17 13:40:00,20.88,20.9,20.88,20.88,2400.0,20.88,20.9,20.88,20.88,2400.0
2007-01-17 13:50:00,20.88,20.9,20.88,20.88,22000.0,20.88,20.9,20.88,20.88,22000.0
2007-01-17 14:00:00,20.88,20.9,20.88,20.89,25600.0,20.88,20.9,20.88,20.89,25600.0
2007-01-17 14:10:00,20.9,20.9,20.89,20.89,6400.0,20.9,20.9,20.89,20.89,6400.0
2007-01-17 14:20:00,20.88,20.89,20.88,20.88,14400.0,20.88,20.89,20.88,20.88,14400.0
2007-01-17 14:30:00,20.9,20.9,20.88,20.88,28000.0,20.9,20.9,20.88,20.88,28000.0
2007-01-17 14:40:00,20.89,20.89,20.88,20.89,2800.0,20.89,20.89,20.88,20.89,2800.0
2007-01-17 14:50:00,20.88,20.9,20.86,20.9,10400.0,20.88,20.9,20.86,20.9,10400.0
2007-01-17 15:00:00,20.88,20.9,20.88,20.88,26800.0,20.88,20.9,20.88,20.88,26800.0
2007-01-17 15:10:00,20.88,20.9,20.88,20.9,9600.0,20.88,20.9,20.88,20.9,9600.0
2007-01-17 15:20:00,20.9,20.91,20.89,20.91,29200.0,20.9,20.91,20.89,20.91,29200.0
2007-01-17 15:30:00,20.91,20.92,20.9,20.9,96400.0,20.91,20.92,20.9,20.9,96400.0
2007-01-17 15:40:00,20.9,20.9,20.89,20.9,29600.0,20.9,20.9,20.89,20.9,29600.0
2007-01-17 15:50:00,20.89,20.91,20.89,20.91,20000.0,20.89,20.91,20.89,20.91,20000.0
2007-01-18 09:30:00,20.83,20.89,20.83,20.89,24000.0,20.83,20.89,20.83,20.89,24000.0
2007-01-18 09:40:00,20.88,20.88,20.86,20.86,5600.0,20.88,20.88,20.86,20.86,5600.0
2007-01-18 09:50:00,20.88,20.9,20.86,20.9,10400.0,20.88,20.9,20.86,20.9,10400.0
2007-01-18 10:00:00,20.87,20.9,20.86,20.86,15200.0,20.87,20.9,20.86,20.86,15200.0
2007-01-18 10:10:00,20.86,20.87,20.81,20.81,8400.0,20.86,20.87,20.81,20.81,8400.0
2007-01-18 10:20:00,20.8,20.84,20.8,20.82,5200.0,20.8,20.84,20.8,20.82,5200.0
2007-01-18 10:30:00,20.8,20.87,20.8,20.87,6800.0,20.8,20.87,20.8,20.87,6800.0
2007-01-18 10:40:00,20.88,20.88,20.85,20.85,2400.0,20.88,20.88,20.85,20.85,2400.0
2007-01-18 10:50:00,20.87,20.9,20.86,20.86,7600.0,20.87,20.9,20.86,20.86,7600.0
2007-01-18 11:00:00,20.86,20.9,20.84,20.85,73200.0,20.86,20.9,20.84,20.85,73200.0
2007-01-18 11:10:00,20.87,20.9,20.86,20.9,18000.0,20.87,20.9,20.86,20.9,18000.0
2007-01-18 11:20:00,20.88,20.88,20.88,20.88,1600.0,20.88,20.88,20.88,20.88,1600.0
2007-01-18 11:30:00,20.86,20.86,20.81,20.81,6000.0,20.86,20.86,20.81,20.81,6000.0
2007-01-18 11:40:00,20.81,20.85,20.81,20.85,7600.0,20.81,20.85,20.81,20.85,7600.0
2007-01-18 11:50:00,20.87,20.88,20.86,20.86,22400.0,20.87,20.88,20.86,20.86,22400.0
2007-01-18 12:00:00,20.88,20.88,20.86,20.88,4000.0,20.88,20.88,20.86,20.88,4000.0
2007-01-18 12:10:00,20.87,20.87,20.87,20.87,1200.0,20.87,20.87,20.87,20.87,1200.0
2007-01-18 12:20:00,20.87,20.89,20.87,20.89,6800.0,20.87,20.89,20.87,20.89,6800.0
2007-01-18 12:30:00,20.89,20.89,20.87,20.88,5600.0,20.89,20.89,20.87,20.88,5600.0
2007-01-18 12:40:00,20.88,20.88,20.88,20.88,2000.0,20.88,20.88,20.88,20.88,2000.0
2007-01-18 12:50:00,20.88,20.88,20.87,20.88,4800.0,20.88,20.88,20.87,20.88,4800.0
2007-01-18 13:00:00,20.88,20.89,20.88,20.89,2800.0,20.88,20.89,20.88,20.89,2800.0
2007-01-18 13:10:00,20.89,20.91,20.89,20.89,8000.0,20.89,20.91,20.89,20.89,8000.0
2007-01-18 13:20:00,20.91,20.91,20.89,20.89,1600.0,20.91,20.91,20.89,20.89,1600.0
2007-01-18 13:30:00,20.89,20.9,20.89,20.9,4800.0,20.89,20.9,20.89,20.9,4800.0
2007-01-18 13:40:00,20.9,20.9,20.89,20.9,1200.0,20.9,20.9,20.89,20.9,1200.0
2007-01-18 13:50:00,20.89,20.89,20.89,20.89,400.0,20.89,20.89,20.89,20.89,400.0
2007-01-18 14:00:00,20.89,20.91,20.89,20.91,16400.0,20.89,20.91,20.89,20.91,16400.0
2007-01-18 14:10:00,20.91,20.92,20.9,20.92,4400.0,20.91,20.92,20.9,20.92,4400.0
2007-01-18 14:20:00,20.9,20.92,20.9,20.9,2800.0,20.9,20.92,20.9,20.9,2800.0
2007-01-18 14:30:00,20.9,20.9,20.88,20.88,9200.0,20.9,20.9,20.88,20.88,9200.0
2007-01-18 14:40:00,20.88,20.89,20.88,20.88,3200.0,20.88,20.89,20.88,20.88,3200.0
2007-01-18 14:50:00,20.88,20.9,20.88,20.9,14000.0,20.88,20.9,20.88,20.9,14000.0
2007-01-18 15:00:00,20.91,20.92,20.9,20.91,4400.0,20.91,20.92,20.9,20.91,4400.0
2007-01-18 15:10:00,20.91,20.92,20.9,20.91,9600.0,20.91,20.92,20.9,20.91,9600.0
2007-01-18 15:20:00,20.91,20.92,20.9,20.91,8400.0,20.91,20.92,20.9,20.91,8400.0
2007-01-18 15:30:00,20.91,20.92,20.91,20.91,31600.0,20.91,20.92,20.91,20.91,31600.0
2007-01-18 15:40:00,20.91,20.92,20.91,20.92,16800.0,20.91,20.92,20.91,20.92,16800.0
2007-01-18 15:50:00,20.91,20.92,20.91,20.91,50000.0,20.91,20.92,20.91,20.91,50000.0
2007-01-19 09:30:00,20.96,20.99,20.91,20.95,70000.0,20.96,20.99,20.91,20.95,70000.0
2007-01-19 09:40:00,20.96,20.99,20.96,20.98,15200.0,20.96,20.99,20.96,20.98,15200.0
2007-01-19 09:50:00,20.98,21.0,20.96,20.96,12000.0,20.98,21.0,20.96,20.96,12000.0
2007-01-19 10:00:00,20.97,20.98,20.91,20.92,31200.0,20.97,20.98,20.91,20.92,31200.0
2007-01-19 10:10:00,20.9,20.95,20.9,20.95,13200.0,20.9,20.95,20.9,20.95,13200.0
2007-01-19 10:20:00,20.99,20.99,20.96,20.96,2000.0,20.99,20.99,20.96,20.96,2000.0
2007-01-19 10:30:00,20.97,20.99,20.97,20.97,5200.0,20.97,20.99,20.97,20.97,5200.0
2007-01-19 10:40:00,20.99,21.0,20.99,21.0,2400.0,20.99,21.0,20.99,21.0,2400.0
2007-01-19 10:50:00,20.99,21.0,20.98,21.0,11200.0,20.99,21.0,20.98,21.0,11200.0
2007-01-19 11:00:00,21.0,21.04,21.0,21.04,14800.0,21.0,21.04,21.0,21.04,14800.0
2007-01-19 11:10:00,21.01,21.02,21.01,21.01,8800.0,21.01,21.02,21.01,21.01,8800.0
2007-01-19 11:20:00,21.01,21.03,21.0,21.02,6400.0,21.01,21.03,21.0,21.02,6400.0
2007-01-19 11:30:00,21.03,21.03,21.0,21.01,4400.0,21.03,21.03,21.0,21.01,4400.0
2007-01-19 11:40:00,21.02,21.02,21.0,21.02,5200.0,21.02,21.02,21.0,21.02,5200.0
2007-01-19 11:50:00,21.02,21.12,21.0,21.08,48800.0,21.02,21.12,21.0,21.08,48800.0
2007-01-19 12:00:00,21.09,21.09,20.98,20.98,36400.0,21.09,21.09,20.98,20.98,36400.0
2007-01-19 12:10:00,20.98,21.0,20.97,20.97,29200.0,20.98,21.0,20.97,20.97,29200.0
2007-01-19 12:20:00,20.97,21.0,20.95,20.95,2800.0,20.97,21.0,20.95,20.95,2800.0
2007-01-19 12:30:00,20.95,20.96,20.91,20.94,4800.0,20.95,20.96,20.91,20.94,4800.0
2007-01-19 12:40:00,20.93,20.93,20.91,20.93,3600.0,20.93,20.93,20.91,20.93,3600.0
2007-01-19 12:50:00,20.92,20.92,20.88,20.92,34400.0,20.92,20.92,20.88,20.92,34400.0
2007-01-19 13:00:00,20.93,20.98,20.93,20.96,11600.0,20.93,20.98,20.93,20.96,11600.0
2007-01-19 13:10:00,20.95,20.96,20.94,20.95,8000.0,20.95,20.96,20.94,20.95,8000.0
2007-01-19 13:20:00,20.95,20.98,20.95,20.98,7600.0,20.95,20.98,20.95,20.98,7600.0
2007-01-19 13:30:00,20.98,20.99,20.94,20.96,3600.0,20.98,20.99,20.94,20.96,3600.0
2007-01-19 13:40:00,20.94,20.97,20.94,20.97,7600.0,20.94,20.97,20.94,20.97,7600.0
2007-01-19 13:50:00,20.97,20.97,20.92,20.92,4400.0,20.97,20.97,20.92,20.92,4400.0
2007-01-19 14:00:00,20.92,20.95,20.9,20.95,20000.0,20.92,20.95,20.9,20.95,20000.0
2007-01-19 14:10:00,20.97,21.0,20.97,21.0,11200.0,20.97,21.0,20.97,21.0,11200.0
2007-01-19 14:20:00,21.0,21.0,20.97,21.0,24400.0,21.0,21.0,20.97,21.0,24400.0
2007-01-19 14:30:00,21.0,21.01,20.99,21.0,24400.0,21.0,21.01,20.99,21.0,24400.0
2007-01-19 14:40:00,21.01,21.01,20.99,21.0,4400.0,21.01,21.01,20.99,21.0,4400.0
2007-01-19 14:50:00,21.0,21.0,20.95,20.96,11600.0,21.0,21.0,20.95,20.96,11600.0
2007-01-19 15:00:00,20.98,21.01,20.97,20.98,9600.0,20.98,21.01,20.97,20.98,9600.0
2007-01-19 15:10:00,20.98,21.01,20.98,21.0,6800.0,20.98,21.01,20.98,21.0,6800.0
2007-01-19 15:20:00,21.0,21.0,21.0,21.0,6400.0,21.0,21.0,21.0,21.0,6400.0
2007-01-19 15:30:00,21.0,21.02,20.97,21.02,25200.0,21.0,21.02,20.97,21.02,25200.0
2007-01-19 15:40:00,21.0,21.02,20.99,21.0,7600.0,21.0,21.02,20.99,21.0,7600.0
2007-01-19 15:50:00,21.0,21.03,20.99,21.02,43200.0,21.0,21.03,20.99,21.02,43200.0
2007-01-22 09:30:00,21.06,21.07,21.02,21.07,16400.0,21.06,21.07,21.02,21.07,16400.0
2007-01-22 09:40:00,21.09,21.09,21.05,21.08,10400.0,21.09,21.09,21.05,21.08,10400.0
2007-01-22 09:50:00,21.06,21.12,21.05,21.12,9600.0,21.06,21.12,21.05,21.12,9600.0
2007-01-22 10:00:00,21.11,21.11,21.05,21.06,7600.0,21.11,21.11,21.05,21.06,7600.0
2007-01-22 10:10:00,21.06,21.08,21.06,21.08,14000.0,21.06,21.08,21.06,21.08,14000.0
2007-01-22 10:20:00,21.08,21.1,21.08,21.08,4800.0,21.08,21.1,21.08,21.08,4800.0
2007-01-22 10:30:00,21.08,21.12,21.08,21.12,11200.0,21.08,21.12,21.08,21.12,11200.0
2007-01-22 10:40:00,21.13,21.15,21.09,21.09,15600.0,21.13,21.15,21.09,21.09,15600.0
2007-01-22 10:50:00,21.09,21.13,21.09,21.13,7200.0,21.09,21.13,21.09,21.13,7200.0
2007-01-22 11:00:00,21.11,21.12,21.08,21.09,24800.0,21.11,21.12,21.08,21.09,24800.0
2007-01-22 11:10:00,21.09,21.1,21.09,21.09,2800.0,21.09,21.1,21.09,21.09,2800.0
2007-01-22 11:20:00,21.09,21.09,21.09,21.09,6800.0,21.09,21.09,21.09,21.09,6800.0
2007-01-22 11:30:00,21.1,21.11,21.09,21.11,9600.0,21.1,21.11,21.09,21.11,9600.0
2007-01-22 11:40:00,21.12,21.13,21.11,21.11,8800.0,21.12,21.13,21.11,21.11,8800.0
2007-01-22 11:50:00,21.14,21.15,21.12,21.13,4800.0,21.14,21.15,21.12,21.13,4800.0
2007-01-22 12:00:00,21.13,21.13,21.13,21.13,3200.0,21.13,21.13,21.13,21.13,3200.0
2007-01-22 12:10:00,21.13,21.13,21.13,21.13,4400.0,21.13,21.13,21.13,21.13,4400.0
2007-01-22 12:20:00,21.14,21.14,21.13,21.13,6000.0,21.14,21.14,21.13,21.13,6000.0
2007-01-22 12:30:00,21.13,21.15,21.13,21.14,11200.0,21.13,21.15,21.13,21.14,11200.0
2007-01-22 12:40:00,21.14,21.15,21.11,21.11,9200.0,21.14,21.15,21.11,21.11,9200.0
2007-01-22 12:50:00,21.11,21.13,21.11,21.11,2400.0,21.11,21.13,21.11,21.11,2400.0
2007-01-22 13:00:00,21.11,21.12,21.1,21.11,17600.0,21.11,21.12,21.1,21.11,17600.0
2007-01-22 13:10:00,21.11,21.12,21.1,21.11,4000.0,21.11,21.12,21.1,21.11,4000.0
2007-01-22 13:20:00,21.11,21.12,21.11,21.12,8000.0,21.11,21.12,21.11,21.12,8000.0
2007-01-22 13:30:00,21.11,21.13,21.1,21.1,8400.0,21.11,21.13,21.1,21.1,8400.0
2007-01-22 13:40:00,21.1,21.11,21.1,21.1,7200.0,21.1,21.11,21.1,21.1,7200.0
2007-01-22 13:50:00,21.1,21.12,21.07,21.11,20800.0,21.1,21.12,21.07,21.11,20800.0
2007-01-22 14:00:00,21.11,21.12,21.11,21.11,6400.0,21.11,21.12,21.11,21.11,6400.0
2007-01-22 14:10:00,21.12,21.12,21.1,21.11,13600.0,21.12,21.12,21.1,21.11,13600.0
2007-01-22 14:20:00,21.11,21.13,21.11,21.12,16400.0,21.11,21.13,21.11,21.12,16400.0
2007-01-22 14:30:00,21.11,21.11,21.11,21.11,11600.0,21.11,21.11,21.11,21.11,11600.0
2007-01-22 14:40:00,21.11,21.14,21.11,21.14,4000.0,21.11,21.14,21.11,21.14,4000.0
2007-01-22 14:50:00,21.13,21.14,21.11,21.12,6800.0,21.13,21.14,21.11,21.12,6800.0
2007-01-22 15:00:00,21.11,21.13,21.11,21.13,5200.0,21.11,21.13,21.11,21.13,5200.0
2007-01-22 15:10:00,21.14,21.14,21.13,21.13,7600.0,21.14,21.14,21.13,21.13,7600.0
2007-01-22 15:20:00,21.13,21.13,21.13,21.13,9200.0,21.13,21.13,21.13,21.13,9200.0
2007-01-22 15:30:00,21.13,21.14,21.11,21.11,55600.0,21.13,21.14,21.11,21.11,55600.0
2007-01-22 15:40:00,21.11,21.15,21.11,21.15,17600.0,21.11,21.15,21.11,21.15,17600.0
2007-01-22 15:50:00,21.14,21.15,21.13,21.14,64400.0,21.14,21.15,21.13,21.14,64400.0
2007-01-23 09:30:00,21.11,21.16,21.11,21.13,10800.0,21.11,21.16,21.11,21.13,10800.0
2007-01-23 09:40:00,21.13,21.14,21.13,21.13,38800.0,21.13,21.14,21.13,21.13,38800.0
2007-01-23 09:50:00,21.14,21.14,21.09,21.1,10000.0,21.14,21.14,21.09,21.1,10000.0
2007-01-23 10:00:00,21.1,21.1,21.08,21.1,10400.0,21.1,21.1,21.08,21.1,10400.0
2007-01-23 10:10:00,21.12,21.12,21.08,21.11,4800.0,21.12,21.12,21.08,21.11,4800.0
2007-01-23 10:20:00,21.11,21.13,21.1,21.12,4400.0,21.11,21.13,21.1,21.12,4400.0
2007-01-23 10:30:00,21.11,21.12,21.09,21.09,3600.0,21.11,21.12,21.09,21.09,3600.0
2007-01-23 10:40:00,21.09,21.11,21.03,21.03,18800.0,21.09,21.11,21.03,21.03,18800.0
2007-01-23 10:50:00,21.05,21.13,21.05,21.1,17600.0,21.05,21.13,21.05,21.1,17600.0
2007-01-23 11:00:00,21.08,21.11,21.08,21.11,12400.0,21.08,21.11,21.08,21.11,12400.0
2007-01-23 11:10:00,21.09,21.13,21.09,21.13,3600.0,21.09,21.13,21.09,21.13,3600.0
2007-01-23 11:20:00,21.13,21.13,21.1,21.11,6000.0,21.13,21.13,21.1,21.11,6000.0
2007-01-23 11:30:00,21.11,21.12,21.1,21.12,9200.0,21.11,21.12,21.1,21.12,9200.0
2007-01-23 11:40:00,21.12,21.15,21.12,21.12,4400.0,21.12,21.15,21.12,21.12,4400.0
2007-01-23 11:50:00,21.14,21.17,21.14,21.15,5200.0,21.14,21.17,21.14,21.15,5200.0
2007-01-23 12:00:00,21.14,21.16,21.14,21.16,4000.0,21.14,21.16,21.14,21.16,4000.0
2007-01-23 12:10:00,21.16,21.17,21.14,21.17,17600.0,21.16,21.17,21.14,21.17,17600.0
2007-01-23 12:20:00,21.17,21.2,21.17,21.19,14000.0,21.17,21.2,21.17,21.19,14000.0
2007-01-23 12:30:00,21.2,21.24,21.18,21.24,20400.0,21.2,21.24,21.18,21.24,20400.0
2007-01-23 12:40:00,21.24,21.28,21.23,21.28,10800.0,21.24,21.28,21.23,21.28,10800.0
2007-01-23 12:50:00,21.27,21.29,21.27,21.28,9200.0,21.27,21.29,21.27,21.28,9200.0
2007-01-23 13:00:00,21.27,21.27,21.24,21.25,5200.0,21.27,21.27,21.24,21.25,5200.0
2007-01-23 13:10:00,21.25,21.29,21.25,21.29,8800.0,21.25,21.29,21.25,21.29,8800.0
2007-01-23 13:20:00,21.29,21.29,21.28,21.28,5200.0,21.29,21.29,21.28,21.28,5200.0
2007-01-23 13:30:00,21.26,21.28,21.25,21.25,7600.0,21.26,21.28,21.25,21.25,7600.0
2007-01-23 13:40:00,21.25,21.25,21.25,21.25,11600.0,21.25,21.25,21.25,21.25,11600.0
2007-01-23 13:50:00,21.25,21.25,21.19,21.21,8400.0,21.25,21.25,21.19,21.21,8400.0
2007-01-23 14:00:00,21.19,21.21,21.18,21.21,12800.0,21.19,21.21,21.18,21.21,12800.0
2007-01-23 14:10:00,21.18,21.19,21.16,21.16,8800.0,21.18,21.19,21.16,21.16,8800.0
2007-01-23 14:20:00,21.16,21.19,21.13,21.19,19600.0,21.16,21.19,21.13,21.19,19600.0
2007-01-23 14:30:00,21.17,21.17,21.12,21.14,12000.0,21.17,21.17,21.12,21.14,12000.0
2007-01-23 14:40:00,21.13,21.17,21.12,21.17,16800.0,21.13,21.17,21.12,21.17,16800.0
2007-01-23 14:50:00,21.18,21.18,21.13,21.14,6400.0,21.18,21.18,21.13,21.14,6400.0
2007-01-23 15:00:00,21.17,21.21,21.15,21.18,21200.0,21.17,21.21,21.15,21.18,21200.0
2007-01-23 15:10:00,21.19,21.2,21.18,21.19,9600.0,21.19,21.2,21.18,21.19,9600.0
2007-01-23 15:20:00,21.2,21.23,21.19,21.19,10800.0,21.2,21.23,21.19,21.19,10800.0
2007-01-23 15:30:00,21.18,21.19,21.17,21.18,8000.0,21.18,21.19,21.17,21.18,8000.0
2007-01-23 15:40:00,21.18,21.2,21.15,21.15,16000.0,21.18,21.2,21.15,21.15,16000.0
2007-01-23 15:50:00,21.15,21.21,21.13,21.21,48800.0,21.15,21.21,21.13,21.21,48800.0
2007-01-24 09:30:00,21.26,21.26,21.2,21.2,20800.0,21.26,21.26,21.2,21.2,20800.0
2007-01-24 09:40:00,21.2,21.3,21.2,21.27,13200.0,21.2,21.3,21.2,21.27,13200.0
2007-01-24 09:50:00,21.26,21.27,21.24,21.27,6400.0,21.26,21.27,21.24,21.27,6400.0
2007-01-24 10:00:00,21.26,21.3,21.25,21.3,4800.0,21.26,21.3,21.25,21.3,4800.0
2007-01-24 10:10:00,21.29,21.29,21.25,21.26,4400.0,21.29,21.29,21.25,21.26,4400.0
2007-01-24 10:20:00,21.25,21.27,21.25,21.25,5200.0,21.25,21.27,21.25,21.25,5200.0
2007-01-24 10:30:00,21.25,21.29,21.25,21.25,7200.0,21.25,21.29,21.25,21.25,7200.0
2007-01-24 10:40:00,21.26,21.29,21.26,21.26,6000.0,21.26,21.29,21.26,21.26,6000.0
2007-01-24 10:50:00,21.25,21.28,21.25,21.28,2400.0,21.25,21.28,21.25,21.28,2400.0
2007-01-24 11:00:00,21.27,21.31,21.25,21.25,13200.0,21.27,21.31,21.25,21.25,13200.0
2007-01-24 11:10:00,21.25,21.27,21.23,21.26,11600.0,21.25,21.27,21.23,21.26,11600.0
2007-01-24 11:20:00,21.26,21.27,21.23,21.23,2800.0,21.26,21.27,21.23,21.23,2800.0
2007-01-24 11:30:00,21.23,21.23,21.23,21.23,13200.0,21.23,21.23,21.23,21.23,13200.0
2007-01-24 11:40:00,21.23,21.24,21.23,21.23,4800.0,21.23,21.24,21.23,21.23,4800.0
2007-01-24 11:50:00,21.24,21.24,21.23,21.23,4400.0,21.24,21.24,21.23,21.23,4400.0
2007-01-24 12:00:00,21.22,21.23,21.2,21.23,28800.0,21.22,21.23,21.2,21.23,28800.0
2007-01-24 12:10:00,21.22,21.23,21.22,21.23,1200.0,21.22,21.23,21.22,21.23,1200.0
2007-01-24 12:20:00,21.23,21.23,21.22,21.23,6400.0,21.23,21.23,21.22,21.23,6400.0
2007-01-24 12:30:00,21.23,21.27,21.23,21.27,3200.0,21.23,21.27,21.23,21.27,3200.0
2007-01-24 12:40:00,21.26,21.26,21.24,21.24,2800.0,21.26,21.26,21.24,21.24,2800.0
2007-01-24 12:50:00,21.24,21.25,21.24,21.24,2400.0,21.24,21.25,21.24,21.24,2400.0
2007-01-24 13:00:00,21.26,21.28,21.25,21.25,4400.0,21.26,21.28,21.25,21.25,4400.0
2007-01-24 13:10:00,21.25,21.25,21.25,21.25,800.0,21.25,21.25,21.25,21.25,800.0
2007-01-24 13:20:00,21.25,21.25,21.25,21.25,400.0,21.25,21.25,21.25,21.25,400.0
2007-01-24 13:30:00,21.26,21.3,21.26,21.3,5200.0,21.26,21.3,21.26,21.3,5200.0
2007-01-24 13:40:00,21.3,21.3,21.27,21.27,3200.0,21.3,21.3,21.27,21.27,3200.0
2007-01-24 13:50:00,21.28,21.28,21.27,21.28,3600.0,21.28,21.28,21.27,21.28,3600.0
2007-01-24 14:00:00,21.28,21.28,21.27,21.27,2000.0,21.28,21.28,21.27,21.27,2000.0
2007-01-24 14:10:00,21.27,21.27,21.27,21.27,0.0,21.27,21.27,21.27,21.27,0.0
2007-01-24 14:20:00,21.28,21.28,21.27,21.28,2400.0,21.28,21.28,21.27,21.28,2400.0
2007-01-24 14:30:00,21.28,21.31,21.28,21.31,4400.0,21.28,21.31,21.28,21.31,4400.0
2007-01-24 14:40:00,21.31,21.31,21.3,21.3,3600.0,21.31,21.31,21.3,21.3,3600.0
2007-01-24 14:50:00,21.31,21.31,21.29,21.29,1600.0,21.31,21.31,21.29,21.29,1600.0
2007-01-24 15:00:00,21.3,21.31,21.29,21.29,3600.0,21.3,21.31,21.29,21.29,3600.0
2007-01-24 15:10:00,21.29,21.29,21.29,21.29,1200.0,21.29,21.29,21.29,21.29,1200.0
2007-01-24 15:20:00,21.29,21.3,21.29,21.3,9600.0,21.29,21.3,21.29,21.3,9600.0
2007-01-24 15:30:00,21.3,21.3,21.29,21.29,6400.0,21.3,21.3,21.29,21.29,6400.0
2007-01-24 15:40:00,21.3,21.32,21.3,21.32,6000.0,21.3,21.32,21.3,21.32,6000.0
2007-01-24 15:50:00,21.32,21.36,21.31,21.36,26800.0,21.32,21.36,21.31,21.36,26800.0
2007-01-25 09:30:00,21.35,21.35,21.27,21.27,15200.0,21.35,21.35,21.27,21.27,15200.0
2007-01-25 09:40:00,21.26,21.26,21.23,21.24,15200.0,21.26,21.26,21.23,21.24,15200.0
2007-01-25 09:50:00,21.24,21.25,21.24,21.24,11200.0,21.24,21.25,21.24,21.24,11200.0
2007-01-25 10:00:00,21.25,21.25,21.14,21.14,26400.0,21.25,21.25,21.14,21.14,26400.0
2007-01-25 10:10:00,21.15,21.19,21.15,21.17,10400.0,21.15,21.19,21.15,21.17,10400.0
2007-01-25 10:20:00,21.17,21.18,21.16,21.16,7200.0,21.17,21.18,21.16,21.16,7200.0
2007-01-25 10:30:00,21.16,21.16,21.14,21.14,10400.0,21.16,21.16,21.14,21.14,10400.0
2007-01-25 10:40:00,21.14,21.16,21.14,21.15,10000.0,21.14,21.16,21.14,21.15,10000.0
2007-01-25 10:50:00,21.14,21.16,21.14,21.16,10000.0,21.14,21.16,21.14,21.16,10000.0
2007-01-25 11:00:00,21.14,21.15,21.14,21.14,5200.0,21.14,21.15,21.14,21.14,5200.0
2007-01-25 11:10:00,21.14,21.16,21.14,21.14,6000.0,21.14,21.16,21.14,21.14,6000.0
2007-01-25 11:20:00,21.15,21.17,21.15,21.16,7200.0,21.15,21.17,21.15,21.16,7200.0
2007-01-25 11:30:00,21.16,21.16,21.14,21.14,12800.0,21.16,21.16,21.14,21.14,12800.0
2007-01-25 11:40:00,21.15,21.16,21.15,21.16,6000.0,21.15,21.16,21.15,21.16,6000.0
2007-01-25 11:50:00,21.16,21.2,21.15,21.16,16800.0,21.16,21.2,21.15,21.16,16800.0
2007-01-25 12:00:00,21.16,21.16,21.14,21.14,2400.0,21.16,21.16,21.14,21.14,2400.0
2007-01-25 12:10:00,21.13,21.14,21.08,21.09,10800.0,21.13,21.14,21.08,21.09,10800.0
2007-01-25 12:20:00,21.08,21.17,21.07,21.17,23200.0,21.08,21.17,21.07,21.17,23200.0
2007-01-25 12:30:00,21.16,21.16,21.13,21.14,5200.0,21.16,21.16,21.13,21.14,5200.0
2007-01-25 12:40:00,21.12,21.13,21.12,21.12,4400.0,21.12,21.13,21.12,21.12,4400.0
2007-01-25 12:50:00,21.12,21.15,21.09,21.09,8000.0,21.12,21.15,21.09,21.09,8000.0
2007-01-25 13:00:00,21.09,21.17,21.09,21.17,22000.0,21.09,21.17,21.09,21.17,22000.0
2007-01-25 13:10:00,21.17,21.17,21.15,21.15,12000.0,21.17,21.17,21.15,21.15,12000.0
2007-01-25 13:20:00,21.15,21.15,21.12,21.12,6400.0,21.15,21.15,21.12,21.12,6400.0
2007-01-25 13:30:00,21.12,21.13,21.1,21.13,6800.0,21.12,21.13,21.1,21.13,6800.0
2007-01-25 13:40:00,21.12,21.15,21.11,21.12,4800.0,21.12,21.15,21.11,21.12,4800.0
2007-01-25 13:50:00,21.11,21.12,21.11,21.12,3200.0,21.11,21.12,21.11,21.12,3200.0
2007-01-25 14:00:00,21.13,21.17,21.11,21.15,58800.0,21.13,21.17,21.11,21.15,58800.0
2007-01-25 14:10:00,21.15,21.15,21.11,21.13,23600.0,21.15,21.15,21.11,21.13,23600.0
2007-01-25 14:20:00,21.13,21.15,21.11,21.13,8800.0,21.13,21.15,21.11,21.13,8800.0
2007-01-25 14:30:00,21.13,21.17,21.11,21.17,16000.0,21.13,21.17,21.11,21.17,16000.0
2007-01-25 14:40:00,21.17,21.17,21.16,21.17,7600.0,21.17,21.17,21.16,21.17,7600.0
2007-01-25 14:50:00,21.17,21.22,21.17,21.19,8800.0,21.17,21.22,21.17,21.19,8800.0
2007-01-25 15:00:00,21.19,21.2,21.14,21.18,19600.0,21.19,21.2,21.14,21.18,19600.0
2007-01-25 15:10:00,21.19,21.21,21.18,21.2,4800.0,21.19,21.21,21.18,21.2,4800.0
2007-01-25 15:20:00,21.19,21.23,21.19,21.22,18000.0,21.19,21.23,21.19,21.22,18000.0
2007-01-25 15:30:00,21.21,21.22,21.18,21.2,4800.0,21.21,21.22,21.18,21.2,4800.0
2007-01-25 15:40:00,21.18,21.2,21.18,21.18,11200.0,21.18,21.2,21.18,21.18,11200.0
2007-01-25 15:50:00,21.18,21.2,21.18,21.19,36400.0,21.18,21.2,21.18,21.19,36400.0
2007-01-26 09:30:00,21.9,22.38,21.82,21.83,152800.0,21.9,22.38,21.82,21.83,152800.0
2007-01-26 09:40:00,21.88,21.88,21.65,21.65,54800.0,21.88,21.88,21.65,21.65,54800.0
2007-01-26 09:50:00,21.64,21.81,21.64,21.79,32000.0,21.64,21.81,21.64,21.79,32000.0
2007-01-26 10:00:00,21.81,21.83,21.44,21.46,41600.0,21.81,21.83,21.44,21.46,41600.0
2007-01-26 10:10:00,21.47,21.62,21.38,21.51,42800.0,21.47,21.62,21.38,21.51,42800.0
2007-01-26 10:20:00,21.46,21.5,21.43,21.48,14800.0,21.46,21.5,21.43,21.48,14800.0
2007-01-26 10:30:00,21.48,21.55,21.47,21.52,16800.0,21.48,21.55,21.47,21.52,16800.0
2007-01-26 10:40:00,21.53,21.59,21.52,21.56,14800.0,21.53,21.59,21.52,21.56,14800.0
2007-01-26 10:50:00,21.6,21.6,21.55,21.57,18000.0,21.6,21.6,21.55,21.57,18000.0
2007-01-26 11:00:00,21.57,21.59,21.53,21.58,30000.0,21.57,21.59,21.53,21.58,30000.0
2007-01-26 11:10:00,21.58,21.61,21.55,21.58,25200.0,21.58,21.61,21.55,21.58,25200.0
2007-01-26 11:20:00,21.57,21.59,21.53,21.59,25200.0,21.57,21.59,21.53,21.59,25200.0
2007-01-26 11:30:00,21.58,21.58,21.52,21.54,10800.0,21.58,21.58,21.52,21.54,10800.0
2007-01-26 11:40:00,21.54,21.56,21.54,21.56,6400.0,21.54,21.56,21.54,21.56,6400.0
2007-01-26 11:50:00,21.56,21.58,21.56,21.56,7200.0,21.56,21.58,21.56,21.56,7200.0
2007-01-26 12:00:00,21.55,21.66,21.55,21.64,20800.0,21.55,21.66,21.55,21.64,20800.0
2007-01-26 12:10:00,21.64,21.68,21.64,21.67,8800.0,21.64,21.68,21.64,21.67,8800.0
2007-01-26 12:20:00,21.69,21.75,21.67,21.75,30800.0,21.69,21.75,21.67,21.75,30800.0
2007-01-26 12:30:00,21.73,21.76,21.69,21.69,34000.0,21.73,21.76,21.69,21.69,34000.0
2007-01-26 12:40:00,21.71,21.71,21.65,21.68,10800.0,21.71,21.71,21.65,21.68,10800.0
2007-01-26 12:50:00,21.68,21.68,21.59,21.65,15600.0,21.68,21.68,21.59,21.65,15600.0
2007-01-26 13:00:00,21.63,21.71,21.63,21.65,17200.0,21.63,21.71,21.63,21.65,17200.0
2007-01-26 13:10:00,21.66,21.7,21.66,21.69,6400.0,21.66,21.7,21.66,21.69,6400.0
2007-01-26 13:20:00,21.69,21.74,21.69,21.73,15200.0,21.69,21.74,21.69,21.73,15200.0
2007-01-26 13:30:00,21.73,21.75,21.71,21.73,18000.0,21.73,21.75,21.71,21.73,18000.0
2007-01-26 13:40:00,21.72,21.77,21.72,21.75,30000.0,21.72,21.77,21.72,21.75,30000.0
2007-01-26 13:50:00,21.75,21.85,21.75,21.79,209600.0,21.75,21.85,21.75,21.79,209600.0
2007-01-26 14:00:00,21.81,21.88,21.81,21.85,45600.0,21.81,21.88,21.81,21.85,45600.0
2007-01-26 14:10:00,21.84,21.93,21.84,21.89,26400.0,21.84,21.93,21.84,21.89,26400.0
2007-01-26 14:20:00,21.89,21.91,21.87,21.89,31600.0,21.89,21.91,21.87,21.89,31600.0
2007-01-26 14:30:00,21.92,21.92,21.88,21.92,20400.0,21.92,21.92,21.88,21.92,20400.0
2007-01-26 14:40:00,21.91,22.06,21.91,22.03,47200.0,21.91,22.06,21.91,22.03,47200.0
2007-01-26 14:50:00,22.02,22.1,22.0,22.1,33600.0,22.02,22.1,22.0,22.1,33600.0
2007-01-26 15:00:00,22.08,22.15,22.06,22.12,42800.0,22.08,22.15,22.06,22.12,42800.0
2007-01-26 15:10:00,22.12,22.13,22.0,22.02,30800.0,22.12,22.13,22.0,22.02,30800.0
2007-01-26 15:20:00,22.06,22.08,22.0,22.0,19600.0,22.06,22.08,22.0,22.0,19600.0
2007-01-26 15:30:00,22.0,22.05,21.96,22.04,40000.0,22.0,22.05,21.96,22.04,40000.0
2007-01-26 15:40:00,22.05,22.06,22.0,22.02,75600.0,22.05,22.06,22.0,22.02,75600.0
2007-01-26 15:50:00,22.0,22.07,21.98,22.04,128400.0,22.0,22.07,21.98,22.04,128400.0
2007-01-29 09:30:00,22.02,22.16,21.74,21.8,67200.0,22.02,22.16,21.74,21.8,67200.0
2007-01-29 09:40:00,21.81,21.89,21.8,21.84,40000.0,21.81,21.89,21.8,21.84,40000.0
2007-01-29 09:50:00,21.84,21.84,21.76,21.78,46800.0,21.84,21.84,21.76,21.78,46800.0
2007-01-29 10:00:00,21.78,21.81,21.76,21.76,34000.0,21.78,21.81,21.76,21.76,34000.0
2007-01-29 10:10:00,21.76,21.77,21.7,21.7,33200.0,21.76,21.77,21.7,21.7,33200.0
2007-01-29 10:20:00,21.7,21.7,21.58,21.62,25600.0,21.7,21.7,21.58,21.62,25600.0
2007-01-29 10:30:00,21.63,21.64,21.5,21.5,20800.0,21.63,21.64,21.5,21.5,20800.0
2007-01-29 10:40:00,21.5,21.54,21.47,21.52,26000.0,21.5,21.54,21.47,21.52,26000.0
2007-01-29 10:50:00,21.51,21.53,21.49,21.49,20800.0,21.51,21.53,21.49,21.49,20800.0
2007-01-29 11:00:00,21.49,21.51,21.46,21.47,30000.0,21.49,21.51,21.46,21.47,30000.0
2007-01-29 11:10:00,21.47,21.51,21.46,21.47,16800.0,21.47,21.51,21.46,21.47,16800.0
2007-01-29 11:20:00,21.47,21.47,21.41,21.41,7600.0,21.47,21.47,21.41,21.41,7600.0
2007-01-29 11:30:00,21.41,21.41,21.28,21.3,28800.0,21.41,21.41,21.28,21.3,28800.0
2007-01-29 11:40:00,21.3,21.36,21.29,21.36,24000.0,21.3,21.36,21.29,21.36,24000.0
2007-01-29 11:50:00,21.35,21.36,21.33,21.34,18800.0,21.35,21.36,21.33,21.34,18800.0
2007-01-29 12:00:00,21.34,21.38,21.33,21.33,20400.0,21.34,21.38,21.33,21.33,20400.0
2007-01-29 12:10:00,21.33,21.35,21.25,21.31,37600.0,21.33,21.35,21.25,21.31,37600.0
2007-01-29 12:20:00,21.29,21.32,21.29,21.31,24000.0,21.29,21.32,21.29,21.31,24000.0
2007-01-29 12:30:00,21.3,21.3,21.25,21.25,22000.0,21.3,21.3,21.25,21.25,22000.0
2007-01-29 12:40:00,21.25,21.25,21.12,21.14,42000.0,21.25,21.25,21.12,21.14,42000.0
2007-01-29 12:50:00,21.13,21.21,21.13,21.17,50000.0,21.13,21.21,21.13,21.17,50000.0
2007-01-29 13:00:00,21.16,21.16,21.07,21.11,52800.0,21.16,21.16,21.07,21.11,52800.0
2007-01-29 13:10:00,21.09,21.19,21.06,21.16,29200.0,21.09,21.19,21.06,21.16,29200.0
2007-01-29 13:20:00,21.13,21.16,21.08,21.13,21600.0,21.13,21.16,21.08,21.13,21600.0
2007-01-29 13:30:00,21.13,21.15,21.0,21.08,52000.0,21.13,21.15,21.0,21.08,52000.0
2007-01-29 13:40:00,21.07,21.07,20.93,21.03,47200.0,21.07,21.07,20.93,21.03,47200.0
2007-01-29 13:50:00,21.01,21.12,20.94,21.08,38000.0,21.01,21.12,20.94,21.08,38000.0
2007-01-29 14:00:00,21.08,21.08,21.01,21.03,22800.0,21.08,21.08,21.01,21.03,22800.0
2007-01-29 14:10:00,20.98,20.98,20.85,20.93,78400.0,20.98,20.98,20.85,20.93,78400.0
2007-01-29 14:20:00,20.94,20.97,20.79,20.9,39200.0,20.94,20.97,20.79,20.9,39200.0
2007-01-29 14:30:00,20.9,20.96,20.88,20.89,64800.0,20.9,20.96,20.88,20.89,64800.0
2007-01-29 14:40:00,20.89,20.97,20.88,20.97,46000.0,20.89,20.97,20.88,20.97,46000.0
2007-01-29 14:50:00,20.96,20.97,20.83,20.86,40400.0,20.96,20.97,20.83,20.86,40400.0
2007-01-29 15:00:00,20.85,20.9,20.85,20.88,43200.0,20.85,20.9,20.85,20.88,43200.0
2007-01-29 15:10:00,20.88,20.96,20.82,20.85,40800.0,20.88,20.96,20.82,20.85,40800.0
2007-01-29 15:20:00,20.85,20.86,20.7,20.81,110000.0,20.85,20.86,20.7,20.81,110000.0
2007-01-29 15:30:00,20.79,20.84,20.67,20.7,60400.0,20.79,20.84,20.67,20.7,60400.0
2007-01-29 15:40:00,20.7,20.95,20.59,20.89,177200.0,20.7,20.95,20.59,20.89,177200.0
2007-01-29 15:50:00,20.89,20.96,20.81,20.88,231200.0,20.89,20.96,20.81,20.88,231200.0
2007-01-30 09:30:00,20.84,21.06,20.69,21.0,43200.0,20.84,21.06,20.69,21.0,43200.0
2007-01-30 09:40:00,20.98,21.01,20.94,20.95,24800.0,20.98,21.01,20.94,20.95,24800.0
2007-01-30 09:50:00,20.96,20.97,20.83,20.85,33200.0,20.96,20.97,20.83,20.85,33200.0
2007-01-30 10:00:00,20.89,20.93,20.89,20.93,14800.0,20.89,20.93,20.89,20.93,14800.0
2007-01-30 10:10:00,20.93,20.95,20.86,20.95,16400.0,20.93,20.95,20.86,20.95,16400.0
2007-01-30 10:20:00,20.96,20.99,20.94,20.99,13600.0,20.96,20.99,20.94,20.99,13600.0
2007-01-30 10:30:00,21.01,21.04,20.94,20.94,25600.0,21.01,21.04,20.94,20.94,25600.0
2007-01-30 10:40:00,20.94,20.96,20.85,20.85,16000.0,20.94,20.96,20.85,20.85,16000.0
2007-01-30 10:50:00,20.85,20.86,20.79,20.84,34400.0,20.85,20.86,20.79,20.84,34400.0
2007-01-30 11:00:00,20.85,20.85,20.8,20.83,16400.0,20.85,20.85,20.8,20.83,16400.0
2007-01-30 11:10:00,20.84,20.84,20.8,20.82,6400.0,20.84,20.84,20.8,20.82,6400.0
2007-01-30 11:20:00,20.82,20.82,20.79,20.81,8800.0,20.82,20.82,20.79,20.81,8800.0
2007-01-30 11:30:00,20.81,20.81,20.79,20.79,7600.0,20.81,20.81,20.79,20.79,7600.0
2007-01-30 11:40:00,20.8,20.8,20.75,20.75,25200.0,20.8,20.8,20.75,20.75,25200.0
2007-01-30 11:50:00,20.75,20.75,20.69,20.7,31200.0,20.75,20.75,20.69,20.7,31200.0
2007-01-30 12:00:00,20.7,20.7,20.66,20.68,16800.0,20.7,20.7,20.66,20.68,16800.0
2007-01-30 12:10:00,20.68,20.69,20.61,20.61,28800.0,20.68,20.69,20.61,20.61,28800.0
2007-01-30 12:20:00,20.61,20.66,20.59,20.65,40400.0,20.61,20.66,20.59,20.65,40400.0
2007-01-30 12:30:00,20.64,20.66,20.6,20.66,14800.0,20.64,20.66,20.6,20.66,14800.0
2007-01-30 12:40:00,20.67,20.67,20.64,20.64,6400.0,20.67,20.67,20.64,20.64,6400.0
2007-01-30 12:50:00,20.64,20.64,20.61,20.63,10800.0,20.64,20.64,20.61,20.63,10800.0
2007-01-30 13:00:00,20.63,20.64,20.63,20.63,13600.0,20.63,20.64,20.63,20.63,13600.0
2007-01-30 13:10:00,20.63,20.67,20.63,20.67,18400.0,20.63,20.67,20.63,20.67,18400.0
2007-01-30 13:20:00,20.69,20.75,20.69,20.74,29600.0,20.69,20.75,20.69,20.74,29600.0
2007-01-30 13:30:00,20.74,20.76,20.74,20.76,11600.0,20.74,20.76,20.74,20.76,11600.0
2007-01-30 13:40:00,20.77,20.79,20.76,20.79,9600.0,20.77,20.79,20.76,20.79,9600.0
2007-01-30 13:50:00,20.78,20.8,20.78,20.79,8000.0,20.78,20.8,20.78,20.79,8000.0
2007-01-30 14:00:00,20.8,20.8,20.75,20.77,33600.0,20.8,20.8,20.75,20.77,33600.0
2007-01-30 14:10:00,20.78,20.81,20.78,20.78,7600.0,20.78,20.81,20.78,20.78,7600.0
2007-01-30 14:20:00,20.77,20.79,20.77,20.78,6400.0,20.77,20.79,20.77,20.78,6400.0
2007-01-30 14:30:00,20.78,20.78,20.75,20.77,20400.0,20.78,20.78,20.75,20.77,20400.0
2007-01-30 14:40:00,20.77,20.84,20.77,20.83,30400.0,20.77,20.84,20.77,20.83,30400.0
2007-01-30 14:50:00,20.84,20.89,20.84,20.89,17200.0,20.84,20.89,20.84,20.89,17200.0
2007-01-30 15:00:00,20.89,20.92,20.85,20.92,27200.0,20.89,20.92,20.85,20.92,27200.0
2007-01-30 15:10:00,20.91,20.93,20.88,20.93,25600.0,20.91,20.93,20.88,20.93,25600.0
2007-01-30 15:20:00,20.92,20.98,20.91,20.95,56800.0,20.92,20.98,20.91,20.95,56800.0
2007-01-30 15:30:00,20.94,20.95,20.87,20.93,64000.0,20.94,20.95,20.87,20.93,64000.0
2007-01-30 15:40:00,20.93,20.98,20.88,20.97,60800.0,20.93,20.98,20.88,20.97,60800.0
2007-01-30 15:50:00,20.97,21.22,20.96,21.03,117200.0,20.97,21.22,20.96,21.03,117200.0
2007-01-31 09:30:00,20.88,21.06,20.88,21.0,16000.0,20.88,21.06,20.88,21.0,16000.0
2007-01-31 09:40:00,21.0,21.0,20.92,20.97,19600.0,21.0,21.0,20.92,20.97,19600.0
2007-01-31 09:50:00,20.99,21.02,20.98,21.01,12000.0,20.99,21.02,20.98,21.01,12000.0
2007-01-31 10:00:00,21.02,21.02,20.99,21.01,18400.0,21.02,21.02,20.99,21.01,18400.0
2007-01-31 10:10:00,21.04,21.04,21.03,21.04,3200.0,21.04,21.04,21.03,21.04,3200.0
2007-01-31 10:20:00,21.05,21.08,21.05,21.08,4800.0,21.05,21.08,21.05,21.08,4800.0
2007-01-31 10:30:00,21.11,21.18,21.08,21.09,26000.0,21.11,21.18,21.08,21.09,26000.0
2007-01-31 10:40:00,21.08,21.08,20.96,20.96,32400.0,21.08,21.08,20.96,20.96,32400.0
2007-01-31 10:50:00,20.96,21.03,20.96,20.99,13600.0,20.96,21.03,20.96,20.99,13600.0
2007-01-31 11:00:00,20.98,21.04,20.98,21.04,10400.0,20.98,21.04,20.98,21.04,10400.0
2007-01-31 11:10:00,21.04,21.09,21.04,21.09,3600.0,21.04,21.09,21.04,21.09,3600.0
2007-01-31 11:20:00,21.09,21.09,21.08,21.08,6000.0,21.09,21.09,21.08,21.08,6000.0
2007-01-31 11:30:00,21.08,21.17,21.08,21.16,18000.0,21.08,21.17,21.08,21.16,18000.0
2007-01-31 11:40:00,21.15,21.16,21.13,21.14,12000.0,21.15,21.16,21.13,21.14,12000.0
2007-01-31 11:50:00,21.14,21.16,21.13,21.14,7600.0,21.14,21.16,21.13,21.14,7600.0
2007-01-31 12:00:00,21.16,21.16,21.13,21.13,2400.0,21.16,21.16,21.13,21.13,2400.0
2007-01-31 12:10:00,21.13,21.18,21.13,21.15,11200.0,21.13,21.18,21.13,21.15,11200.0
2007-01-31 12:20:00,21.17,21.18,21.16,21.18,5600.0,21.17,21.18,21.16,21.18,5600.0
2007-01-31 12:30:00,21.17,21.19,21.16,21.19,14000.0,21.17,21.19,21.16,21.19,14000.0
2007-01-31 12:40:00,21.19,21.23,21.18,21.23,5200.0,21.19,21.23,21.18,21.23,5200.0
2007-01-31 12:50:00,21.22,21.22,21.2,21.2,11200.0,21.22,21.22,21.2,21.2,11200.0
2007-01-31 13:00:00,21.21,21.23,21.2,21.23,6800.0,21.21,21.23,21.2,21.23,6800.0
2007-01-31 13:10:00,21.23,21.23,21.19,21.19,6000.0,21.23,21.23,21.19,21.19,6000.0
2007-01-31 13:20:00,21.19,21.21,21.18,21.21,6000.0,21.19,21.21,21.18,21.21,6000.0
2007-01-31 13:30:00,21.2,21.21,21.19,21.21,5200.0,21.2,21.21,21.19,21.21,5200.0
2007-01-31 13:40:00,21.21,21.22,21.19,21.19,4400.0,21.21,21.22,21.19,21.19,4400.0
2007-01-31 13:50:00,21.19,21.21,21.19,21.21,4400.0,21.19,21.21,21.19,21.21,4400.0
2007-01-31 14:00:00,21.21,21.24,21.19,21.19,27600.0,21.21,21.24,21.19,21.19,27600.0
2007-01-31 14:10:00,21.21,21.24,21.2,21.22,18000.0,21.21,21.24,21.2,21.22,18000.0
2007-01-31 14:20:00,21.23,21.25,21.21,21.25,10400.0,21.23,21.25,21.21,21.25,10400.0
2007-01-31 14:30:00,21.25,21.29,21.25,21.25,14800.0,21.25,21.29,21.25,21.25,14800.0
2007-01-31 14:40:00,21.25,21.26,21.2,21.24,12000.0,21.25,21.26,21.2,21.24,12000.0
2007-01-31 14:50:00,21.24,21.33,21.24,21.32,34800.0,21.24,21.33,21.24,21.32,34800.0
2007-01-31 15:00:00,21.33,21.41,21.33,21.4,35600.0,21.33,21.41,21.33,21.4,35600.0
2007-01-31 15:10:00,21.39,21.43,21.38,21.41,20400.0,21.39,21.43,21.38,21.41,20400.0
2007-01-31 15:20:00,21.41,21.43,21.37,21.41,37600.0,21.41,21.43,21.37,21.41,37600.0
2007-01-31 15:30:00,21.42,21.48,21.42,21.46,54800.0,21.42,21.48,21.42,21.46,54800.0
2007-01-31 15:40:00,21.47,21.48,21.4,21.41,58800.0,21.47,21.48,21.4,21.41,58800.0
2007-01-31 15:50:00,21.4,21.45,21.39,21.44,35200.0,21.4,21.45,21.39,21.44,35200.0
2007-02-01 09:30:00,21.41,21.43,21.32,21.37,10400.0,21.41,21.43,21.32,21.37,10400.0
2007-02-01 09:40:00,21.38,21.44,21.38,21.43,4800.0,21.38,21.44,21.38,21.43,4800.0
2007-02-01 09:50:00,21.42,21.44,21.4,21.41,9200.0,21.42,21.44,21.4,21.41,9200.0
2007-02-01 10:00:00,21.4,21.4,21.35,21.37,16800.0,21.4,21.4,21.35,21.37,16800.0
2007-02-01 10:10:00,21.37,21.37,21.33,21.35,10000.0,21.37,21.37,21.33,21.35,10000.0
2007-02-01 10:20:00,21.35,21.35,21.32,21.33,5600.0,21.35,21.35,21.32,21.33,5600.0
2007-02-01 10:30:00,21.32,21.37,21.32,21.36,20400.0,21.32,21.37,21.32,21.36,20400.0
2007-02-01 10:40:00,21.35,21.36,21.34,21.34,4400.0,21.35,21.36,21.34,21.34,4400.0
2007-02-01 10:50:00,21.34,21.36,21.32,21.35,9600.0,21.34,21.36,21.32,21.35,9600.0
2007-02-01 11:00:00,21.35,21.36,21.34,21.35,9200.0,21.35,21.36,21.34,21.35,9200.0
2007-02-01 11:10:00,21.36,21.38,21.36,21.36,8000.0,21.36,21.38,21.36,21.36,8000.0
2007-02-01 11:20:00,21.37,21.4,21.37,21.39,11200.0,21.37,21.4,21.37,21.39,11200.0
2007-02-01 11:30:00,21.39,21.45,21.39,21.43,16800.0,21.39,21.45,21.39,21.43,16800.0
2007-02-01 11:40:00,21.42,21.42,21.4,21.41,10800.0,21.42,21.42,21.4,21.41,10800.0
2007-02-01 11:50:00,21.42,21.44,21.42,21.42,4800.0,21.42,21.44,21.42,21.42,4800.0
2007-02-01 12:00:00,21.42,21.43,21.42,21.43,2000.0,21.42,21.43,21.42,21.43,2000.0
2007-02-01 12:10:00,21.44,21.44,21.43,21.43,10800.0,21.44,21.44,21.43,21.43,10800.0
2007-02-01 12:20:00,21.43,21.45,21.43,21.45,5200.0,21.43,21.45,21.43,21.45,5200.0
2007-02-01 12:30:00,21.45,21.45,21.4,21.4,30400.0,21.45,21.45,21.4,21.4,30400.0
2007-02-01 12:40:00,21.41,21.43,21.4,21.4,4800.0,21.41,21.43,21.4,21.4,4800.0
2007-02-01 12:50:00,21.41,21.42,21.41,21.41,5600.0,21.41,21.42,21.41,21.41,5600.0
2007-02-01 13:00:00,21.4,21.42,21.4,21.41,9600.0,21.4,21.42,21.4,21.41,9600.0
2007-02-01 13:10:00,21.4,21.41,21.39,21.41,8400.0,21.4,21.41,21.39,21.41,8400.0
2007-02-01 13:20:00,21.43,21.43,21.42,21.43,5600.0,21.43,21.43,21.42,21.43,5600.0
2007-02-01 13:30:00,21.43,21.43,21.42,21.43,14400.0,21.43,21.43,21.42,21.43,14400.0
2007-02-01 13:40:00,21.43,21.52,21.43,21.52,28000.0,21.43,21.52,21.43,21.52,28000.0
2007-02-01 13:50:00,21.52,21.56,21.52,21.55,20400.0,21.52,21.56,21.52,21.55,20400.0
2007-02-01 14:00:00,21.55,21.55,21.5,21.5,12400.0,21.55,21.55,21.5,21.5,12400.0
2007-02-01 14:10:00,21.5,21.5,21.48,21.49,12000.0,21.5,21.5,21.48,21.49,12000.0
2007-02-01 14:20:00,21.54,21.55,21.52,21.55,20800.0,21.54,21.55,21.52,21.55,20800.0
2007-02-01 14:30:00,21.55,21.58,21.54,21.58,14800.0,21.55,21.58,21.54,21.58,14800.0
2007-02-01 14:40:00,21.57,21.57,21.53,21.57,15600.0,21.57,21.57,21.53,21.57,15600.0
2007-02-01 14:50:00,21.56,21.61,21.56,21.6,24800.0,21.56,21.61,21.56,21.6,24800.0
2007-02-01 15:00:00,21.61,21.66,21.61,21.65,31600.0,21.61,21.66,21.61,21.65,31600.0
2007-02-01 15:10:00,21.65,21.68,21.63,21.66,27600.0,21.65,21.68,21.63,21.66,27600.0
2007-02-01 15:20:00,21.65,21.68,21.64,21.67,33600.0,21.65,21.68,21.64,21.67,33600.0
2007-02-01 15:30:00,21.67,21.68,21.67,21.68,23200.0,21.67,21.68,21.67,21.68,23200.0
2007-02-01 15:40:00,21.68,21.7,21.67,21.68,24800.0,21.68,21.7,21.67,21.68,24800.0
2007-02-01 15:50:00,21.68,21.7,21.68,21.69,58000.0,21.68,21.7,21.68,21.69,58000.0
2007-02-02 09:30:00,21.72,21.75,21.72,21.73,40800.0,21.72,21.75,21.72,21.73,40800.0
2007-02-02 09:40:00,21.73,21.75,21.73,21.75,6800.0,21.73,21.75,21.73,21.75,6800.0
2007-02-02 09:50:00,21.73,21.73,21.73,21.73,16000.0,21.73,21.73,21.73,21.73,16000.0
2007-02-02 10:00:00,21.73,21.73,21.71,21.71,9600.0,21.73,21.73,21.71,21.71,9600.0
2007-02-02 10:10:00,21.69,21.69,21.65,21.67,11200.0,21.69,21.69,21.65,21.67,11200.0
2007-02-02 10:20:00,21.66,21.67,21.64,21.65,8000.0,21.66,21.67,21.64,21.65,8000.0
2007-02-02 10:30:00,21.63,21.64,21.58,21.6,10800.0,21.63,21.64,21.58,21.6,10800.0
2007-02-02 10:40:00,21.6,21.62,21.58,21.61,7600.0,21.6,21.62,21.58,21.61,7600.0
2007-02-02 10:50:00,21.6,21.62,21.6,21.6,7600.0,21.6,21.62,21.6,21.6,7600.0
2007-02-02 11:00:00,21.59,21.6,21.58,21.59,4800.0,21.59,21.6,21.58,21.59,4800.0
2007-02-02 11:10:00,21.59,21.6,21.58,21.59,3600.0,21.59,21.6,21.58,21.59,3600.0
2007-02-02 11:20:00,21.58,21.58,21.58,21.58,4400.0,21.58,21.58,21.58,21.58,4400.0
2007-02-02 11:30:00,21.58,21.58,21.54,21.55,7200.0,21.58,21.58,21.54,21.55,7200.0
2007-02-02 11:40:00,21.54,21.58,21.54,21.57,8000.0,21.54,21.58,21.54,21.57,8000.0
2007-02-02 11:50:00,21.58,21.58,21.58,21.58,6400.0,21.58,21.58,21.58,21.58,6400.0
2007-02-02 12:00:00,21.58,21.58,21.58,21.58,15600.0,21.58,21.58,21.58,21.58,15600.0
2007-02-02 12:10:00,21.58,21.61,21.58,21.61,15600.0,21.58,21.61,21.58,21.61,15600.0
2007-02-02 12:20:00,21.6,21.6,21.58,21.59,3600.0,21.6,21.6,21.58,21.59,3600.0
2007-02-02 12:30:00,21.59,21.6,21.59,21.59,3600.0,21.59,21.6,21.59,21.59,3600.0
2007-02-02 12:40:00,21.59,21.59,21.59,21.59,1200.0,21.59,21.59,21.59,21.59,1200.0
2007-02-02 12:50:00,21.59,21.59,21.59,21.59,6400.0,21.59,21.59,21.59,21.59,6400.0
2007-02-02 13:00:00,21.59,21.6,21.59,21.6,4000.0,21.59,21.6,21.59,21.6,4000.0
2007-02-02 13:10:00,21.6,21.6,21.6,21.6,2000.0,21.6,21.6,21.6,21.6,2000.0
2007-02-02 13:20:00,21.6,21.62,21.6,21.62,8800.0,21.6,21.62,21.6,21.62,8800.0
2007-02-02 13:30:00,21.62,21.66,21.62,21.66,10000.0,21.62,21.66,21.62,21.66,10000.0
2007-02-02 13:40:00,21.66,21.67,21.66,21.67,6400.0,21.66,21.67,21.66,21.67,6400.0
2007-02-02 13:50:00,21.67,21.67,21.67,21.67,2800.0,21.67,21.67,21.67,21.67,2800.0
2007-02-02 14:00:00,21.67,21.67,21.62,21.63,9600.0,21.67,21.67,21.62,21.63,9600.0
2007-02-02 14:10:00,21.62,21.62,21.59,21.59,8400.0,21.62,21.62,21.59,21.59,8400.0
2007-02-02 14:20:00,21.59,21.59,21.58,21.58,3200.0,21.59,21.59,21.58,21.58,3200.0
2007-02-02 14:30:00,21.58,21.59,21.56,21.56,8800.0,21.58,21.59,21.56,21.56,8800.0
2007-02-02 14:40:00,21.54,21.54,21.49,21.5,9200.0,21.54,21.54,21.49,21.5,9200.0
2007-02-02 14:50:00,21.49,21.52,21.49,21.51,4400.0,21.49,21.52,21.49,21.51,4400.0
2007-02-02 15:00:00,21.51,21.51,21.5,21.51,7600.0,21.51,21.51,21.5,21.51,7600.0
2007-02-02 15:10:00,21.5,21.53,21.5,21.52,9200.0,21.5,21.53,21.5,21.52,9200.0
2007-02-02 15:20:00,21.53,21.59,21.53,21.59,14400.0,21.53,21.59,21.53,21.59,14400.0
2007-02-02 15:30:00,21.59,21.61,21.58,21.58,12000.0,21.59,21.61,21.58,21.58,12000.0
2007-02-02 15:40:00,21.57,21.59,21.55,21.59,26000.0,21.57,21.59,21.55,21.59,26000.0
2007-02-02 15:50:00,21.59,21.63,21.59,21.6,33200.0,21.59,21.63,21.59,21.6,33200.0
2007-02-05 09:30:00,21.53,21.53,21.28,21.34,62800.0,21.53,21.53,21.28,21.34,62800.0
2007-02-05 09:40:00,21.34,21.36,21.34,21.35,9600.0,21.34,21.36,21.34,21.35,9600.0
2007-02-05 09:50:00,21.34,21.37,21.32,21.32,7600.0,21.34,21.37,21.32,21.32,7600.0
2007-02-05 10:00:00,21.31,21.32,21.27,21.3,27200.0,21.31,21.32,21.27,21.3,27200.0
2007-02-05 10:10:00,21.31,21.36,21.3,21.36,9600.0,21.31,21.36,21.3,21.36,9600.0
2007-02-05 10:20:00,21.37,21.39,21.35,21.35,4400.0,21.37,21.39,21.35,21.35,4400.0
2007-02-05 10:30:00,21.35,21.36,21.35,21.35,6400.0,21.35,21.36,21.35,21.35,6400.0
2007-02-05 10:40:00,21.35,21.36,21.35,21.36,3600.0,21.35,21.36,21.35,21.36,3600.0
2007-02-05 10:50:00,21.36,21.36,21.35,21.36,3200.0,21.36,21.36,21.35,21.36,3200.0
2007-02-05 11:00:00,21.35,21.36,21.35,21.36,4800.0,21.35,21.36,21.35,21.36,4800.0
2007-02-05 11:10:00,21.36,21.36,21.33,21.33,13600.0,21.36,21.36,21.33,21.33,13600.0
2007-02-05 11:20:00,21.35,21.39,21.35,21.36,7200.0,21.35,21.39,21.35,21.36,7200.0
2007-02-05 11:30:00,21.36,21.38,21.36,21.38,4400.0,21.36,21.38,21.36,21.38,4400.0
2007-02-05 11:40:00,21.37,21.39,21.36,21.38,4400.0,21.37,21.39,21.36,21.38,4400.0
2007-02-05 11:50:00,21.36,21.36,21.33,21.35,4800.0,21.36,21.36,21.33,21.35,4800.0
2007-02-05 12:00:00,21.33,21.33,21.33,21.33,2000.0,21.33,21.33,21.33,21.33,2000.0
2007-02-05 12:10:00,21.34,21.34,21.34,21.34,1600.0,21.34,21.34,21.34,21.34,1600.0
2007-02-05 12:20:00,21.33,21.35,21.33,21.35,2000.0,21.33,21.35,21.33,21.35,2000.0
2007-02-05 12:30:00,21.34,21.35,21.34,21.35,2000.0,21.34,21.35,21.34,21.35,2000.0
2007-02-05 12:40:00,21.35,21.38,21.35,21.38,4800.0,21.35,21.38,21.35,21.38,4800.0
2007-02-05 12:50:00,21.37,21.38,21.37,21.37,2800.0,21.37,21.38,21.37,21.37,2800.0
2007-02-05 13:00:00,21.37,21.37,21.36,21.36,5200.0,21.37,21.37,21.36,21.36,5200.0
2007-02-05 13:10:00,21.36,21.36,21.36,21.36,1600.0,21.36,21.36,21.36,21.36,1600.0
2007-02-05 13:20:00,21.35,21.35,21.33,21.33,5200.0,21.35,21.35,21.33,21.33,5200.0
2007-02-05 13:30:00,21.33,21.36,21.33,21.36,17200.0,21.33,21.36,21.33,21.36,17200.0
2007-02-05 13:40:00,21.37,21.37,21.33,21.34,9600.0,21.37,21.37,21.33,21.34,9600.0
2007-02-05 13:50:00,21.34,21.34,21.33,21.34,8800.0,21.34,21.34,21.33,21.34,8800.0
2007-02-05 14:00:00,21.34,21.38,21.34,21.34,6800.0,21.34,21.38,21.34,21.34,6800.0
2007-02-05 14:10:00,21.35,21.38,21.34,21.36,13600.0,21.35,21.38,21.34,21.36,13600.0
2007-02-05 14:20:00,21.36,21.38,21.36,21.37,4400.0,21.36,21.38,21.36,21.37,4400.0
2007-02-05 14:30:00,21.37,21.37,21.34,21.35,8400.0,21.37,21.37,21.34,21.35,8400.0
2007-02-05 14:40:00,21.35,21.35,21.32,21.32,23600.0,21.35,21.35,21.32,21.32,23600.0
2007-02-05 14:50:00,21.33,21.33,21.3,21.33,9200.0,21.33,21.33,21.3,21.33,9200.0
2007-02-05 15:00:00,21.32,21.33,21.3,21.3,21200.0,21.32,21.33,21.3,21.3,21200.0
2007-02-05 15:10:00,21.3,21.33,21.3,21.3,10800.0,21.3,21.33,21.3,21.3,10800.0
2007-02-05 15:20:00,21.31,21.32,21.28,21.3,20800.0,21.31,21.32,21.28,21.3,20800.0
2007-02-05 15:30:00,21.29,21.33,21.29,21.32,16000.0,21.29,21.33,21.29,21.32,16000.0
2007-02-05 15:40:00,21.32,21.32,21.3,21.31,42000.0,21.32,21.32,21.3,21.31,42000.0
2007-02-05 15:50:00,21.31,21.32,21.3,21.31,50400.0,21.31,21.32,21.3,21.31,50400.0
2007-02-06 09:30:00,21.27,21.27,21.09,21.13,23600.0,21.27,21.27,21.09,21.13,23600.0
2007-02-06 09:40:00,21.13,21.13,21.09,21.11,20800.0,21.13,21.13,21.09,21.11,20800.0
2007-02-06 09:50:00,21.14,21.18,21.13,21.15,8000.0,21.14,21.18,21.13,21.15,8000.0
2007-02-06 10:00:00,21.14,21.16,21.14,21.16,19600.0,21.14,21.16,21.14,21.16,19600.0
2007-02-06 10:10:00,21.16,21.24,21.16,21.22,22800.0,21.16,21.24,21.16,21.22,22800.0
2007-02-06 10:20:00,21.22,21.23,21.2,21.22,8800.0,21.22,21.23,21.2,21.22,8800.0
2007-02-06 10:30:00,21.22,21.23,21.21,21.22,7200.0,21.22,21.23,21.21,21.22,7200.0
2007-02-06 10:40:00,21.22,21.23,21.21,21.22,10000.0,21.22,21.23,21.21,21.22,10000.0
2007-02-06 10:50:00,21.22,21.22,21.22,21.22,2800.0,21.22,21.22,21.22,21.22,2800.0
2007-02-06 11:00:00,21.22,21.24,21.22,21.23,5600.0,21.22,21.24,21.22,21.23,5600.0
2007-02-06 11:10:00,21.24,21.24,21.23,21.23,4000.0,21.24,21.24,21.23,21.23,4000.0
2007-02-06 11:20:00,21.24,21.24,21.23,21.24,2400.0,21.24,21.24,21.23,21.24,2400.0
2007-02-06 11:30:00,21.23,21.23,21.22,21.22,5600.0,21.23,21.23,21.22,21.22,5600.0
2007-02-06 11:40:00,21.21,21.22,21.19,21.19,7200.0,21.21,21.22,21.19,21.19,7200.0
2007-02-06 11:50:00,21.19,21.19,21.18,21.18,7600.0,21.19,21.19,21.18,21.18,7600.0
2007-02-06 12:00:00,21.2,21.2,21.2,21.2,400.0,21.2,21.2,21.2,21.2,400.0
2007-02-06 12:10:00,21.19,21.2,21.19,21.19,8400.0,21.19,21.2,21.19,21.19,8400.0
2007-02-06 12:20:00,21.19,21.19,21.18,21.19,6000.0,21.19,21.19,21.18,21.19,6000.0
2007-02-06 12:30:00,21.18,21.18,21.18,21.18,4400.0,21.18,21.18,21.18,21.18,4400.0
2007-02-06 12:40:00,21.19,21.2,21.18,21.2,3600.0,21.19,21.2,21.18,21.2,3600.0
2007-02-06 12:50:00,21.2,21.22,21.2,21.22,14800.0,21.2,21.22,21.2,21.22,14800.0
2007-02-06 13:00:00,21.21,21.24,21.21,21.23,5600.0,21.21,21.24,21.21,21.23,5600.0
2007-02-06 13:10:00,21.22,21.23,21.22,21.22,2400.0,21.22,21.23,21.22,21.22,2400.0
2007-02-06 13:20:00,21.21,21.22,21.19,21.21,10400.0,21.21,21.22,21.19,21.21,10400.0
2007-02-06 13:30:00,21.21,21.21,21.2,21.2,2800.0,21.21,21.21,21.2,21.2,2800.0
2007-02-06 13:40:00,21.2,21.21,21.2,21.2,9600.0,21.2,21.21,21.2,21.2,9600.0
2007-02-06 13:50:00,21.2,21.21,21.2,21.2,4000.0,21.2,21.21,21.2,21.2,4000.0
2007-02-06 14:00:00,21.2,21.21,21.2,21.2,3200.0,21.2,21.21,21.2,21.2,3200.0
2007-02-06 14:10:00,21.2,21.2,21.2,21.2,8800.0,21.2,21.2,21.2,21.2,8800.0
2007-02-06 14:20:00,21.2,21.21,21.2,21.2,6800.0,21.2,21.21,21.2,21.2,6800.0
2007-02-06 14:30:00,21.2,21.21,21.19,21.19,24000.0,21.2,21.21,21.19,21.19,24000.0
2007-02-06 14:40:00,21.19,21.2,21.19,21.2,4800.0,21.19,21.2,21.19,21.2,4800.0
2007-02-06 14:50:00,21.2,21.2,21.19,21.2,14000.0,21.2,21.2,21.19,21.2,14000.0
2007-02-06 15:00:00,21.19,21.2,21.19,21.19,7600.0,21.19,21.2,21.19,21.19,7600.0
2007-02-06 15:10:00,21.19,21.2,21.18,21.19,32800.0,21.19,21.2,21.18,21.19,32800.0
2007-02-06 15:20:00,21.2,21.2,21.18,21.18,10000.0,21.2,21.2,21.18,21.18,10000.0
2007-02-06 15:30:00,21.16,21.18,21.16,21.17,13200.0,21.16,21.18,21.16,21.17,13200.0
2007-02-06 15:40:00,21.18,21.18,21.16,21.16,22800.0,21.18,21.18,21.16,21.16,22800.0
2007-02-06 15:50:00,21.17,21.25,21.17,21.25,37600.0,21.17,21.25,21.17,21.25,37600.0
2007-02-07 09:30:00,21.27,21.27,21.15,21.15,12000.0,21.27,21.27,21.15,21.15,12000.0
2007-02-07 09:40:00,21.13,21.14,21.11,21.14,12000.0,21.13,21.14,21.11,21.14,12000.0
2007-02-07 09:50:00,21.15,21.15,21.11,21.14,8400.0,21.15,21.15,21.11,21.14,8400.0
2007-02-07 10:00:00,21.13,21.13,21.11,21.12,6800.0,21.13,21.13,21.11,21.12,6800.0
2007-02-07 10:10:00,21.12,21.13,21.12,21.13,2000.0,21.12,21.13,21.12,21.13,2000.0
2007-02-07 10:20:00,21.13,21.15,21.11,21.11,6000.0,21.13,21.15,21.11,21.11,6000.0
2007-02-07 10:30:00,21.12,21.14,21.12,21.14,2000.0,21.12,21.14,21.12,21.14,2000.0
2007-02-07 10:40:00,21.13,21.14,21.13,21.14,8000.0,21.13,21.14,21.13,21.14,8000.0
2007-02-07 10:50:00,21.14,21.16,21.14,21.16,8400.0,21.14,21.16,21.14,21.16,8400.0
2007-02-07 11:00:00,21.18,21.18,21.15,21.16,6000.0,21.18,21.18,21.15,21.16,6000.0
2007-02-07 11:10:00,21.17,21.17,21.17,21.17,3200.0,21.17,21.17,21.17,21.17,3200.0
2007-02-07 11:20:00,21.17,21.17,21.16,21.17,11200.0,21.17,21.17,21.16,21.17,11200.0
2007-02-07 11:30:00,21.16,21.17,21.16,21.17,7200.0,21.16,21.17,21.16,21.17,7200.0
2007-02-07 11:40:00,21.16,21.17,21.16,21.17,8800.0,21.16,21.17,21.16,21.17,8800.0
2007-02-07 11:50:00,21.16,21.16,21.16,21.16,4000.0,21.16,21.16,21.16,21.16,4000.0
2007-02-07 12:00:00,21.16,21.16,21.16,21.16,4000.0,21.16,21.16,21.16,21.16,4000.0
2007-02-07 12:10:00,21.16,21.16,21.16,21.16,1600.0,21.16,21.16,21.16,21.16,1600.0
2007-02-07 12:20:00,21.16,21.17,21.16,21.17,1200.0,21.16,21.17,21.16,21.17,1200.0
2007-02-07 12:30:00,21.17,21.17,21.15,21.16,3200.0,21.17,21.17,21.15,21.16,3200.0
2007-02-07 12:40:00,21.16,21.18,21.16,21.18,6800.0,21.16,21.18,21.16,21.18,6800.0
2007-02-07 12:50:00,21.18,21.2,21.18,21.2,14400.0,21.18,21.2,21.18,21.2,14400.0
2007-02-07 13:00:00,21.22,21.22,21.22,21.22,2000.0,21.22,21.22,21.22,21.22,2000.0
2007-02-07 13:10:00,21.22,21.23,21.22,21.23,5200.0,21.22,21.23,21.22,21.23,5200.0
2007-02-07 13:20:00,21.24,21.24,21.22,21.23,6400.0,21.24,21.24,21.22,21.23,6400.0
2007-02-07 13:30:00,21.23,21.23,21.22,21.22,5200.0,21.23,21.23,21.22,21.22,5200.0
2007-02-07 13:40:00,21.22,21.24,21.22,21.23,15600.0,21.22,21.24,21.22,21.23,15600.0
2007-02-07 13:50:00,21.23,21.23,21.21,21.22,8000.0,21.23,21.23,21.21,21.22,8000.0
2007-02-07 14:00:00,21.22,21.25,21.22,21.25,12000.0,21.22,21.25,21.22,21.25,12000.0
2007-02-07 14:10:00,21.25,21.25,21.24,21.25,30800.0,21.25,21.25,21.24,21.25,30800.0
2007-02-07 14:20:00,21.25,21.25,21.24,21.25,6000.0,21.25,21.25,21.24,21.25,6000.0
2007-02-07 14:30:00,21.25,21.25,21.25,21.25,11200.0,21.25,21.25,21.25,21.25,11200.0
2007-02-07 14:40:00,21.25,21.25,21.22,21.22,7600.0,21.25,21.25,21.22,21.22,7600.0
2007-02-07 14:50:00,21.23,21.23,21.18,21.18,4400.0,21.23,21.23,21.18,21.18,4400.0
2007-02-07 15:00:00,21.18,21.21,21.18,21.21,3600.0,21.18,21.21,21.18,21.21,3600.0
2007-02-07 15:10:00,21.21,21.23,21.21,21.23,10000.0,21.21,21.23,21.21,21.23,10000.0
2007-02-07 15:20:00,21.24,21.24,21.22,21.22,7200.0,21.24,21.24,21.22,21.22,7200.0
2007-02-07 15:30:00,21.22,21.23,21.22,21.22,10800.0,21.22,21.23,21.22,21.22,10800.0
2007-02-07 15:40:00,21.22,21.24,21.21,21.22,19600.0,21.22,21.24,21.21,21.22,19600.0
2007-02-07 15:50:00,21.22,21.24,21.2,21.24,30800.0,21.22,21.24,21.2,21.24,30800.0
2007-02-08 09:30:00,21.14,21.22,21.11,21.16,17200.0,21.14,21.22,21.11,21.16,17200.0
2007-02-08 09:40:00,21.14,21.15,21.13,21.14,4400.0,21.14,21.15,21.13,21.14,4400.0
2007-02-08 09:50:00,21.15,21.16,21.15,21.15,12400.0,21.15,21.16,21.15,21.15,12400.0
2007-02-08 10:00:00,21.13,21.16,21.13,21.16,5200.0,21.13,21.16,21.13,21.16,5200.0
2007-02-08 10:10:00,21.16,21.16,21.16,21.16,800.0,21.16,21.16,21.16,21.16,800.0
2007-02-08 10:20:00,21.16,21.16,21.14,21.14,2800.0,21.16,21.16,21.14,21.14,2800.0
2007-02-08 10:30:00,21.14,21.15,21.13,21.15,7600.0,21.14,21.15,21.13,21.15,7600.0
2007-02-08 10:40:00,21.14,21.15,21.14,21.14,1600.0,21.14,21.15,21.14,21.14,1600.0
2007-02-08 10:50:00,21.15,21.16,21.15,21.16,10800.0,21.15,21.16,21.15,21.16,10800.0
2007-02-08 11:00:00,21.15,21.15,21.13,21.15,6000.0,21.15,21.15,21.13,21.15,6000.0
2007-02-08 11:10:00,21.15,21.15,21.14,21.14,2000.0,21.15,21.15,21.14,21.14,2000.0
2007-02-08 11:20:00,21.14,21.16,21.14,21.14,4800.0,21.14,21.16,21.14,21.14,4800.0
2007-02-08 11:30:00,21.14,21.15,21.14,21.15,4400.0,21.14,21.15,21.14,21.15,4400.0
2007-02-08 11:40:00,21.15,21.15,21.14,21.15,2800.0,21.15,21.15,21.14,21.15,2800.0
2007-02-08 11:50:00,21.15,21.15,21.15,21.15,1600.0,21.15,21.15,21.15,21.15,1600.0
2007-02-08 12:00:00,21.14,21.16,21.14,21.16,3200.0,21.14,21.16,21.14,21.16,3200.0
2007-02-08 12:10:00,21.16,21.16,21.15,21.15,10800.0,21.16,21.16,21.15,21.15,10800.0
2007-02-08 12:20:00,21.16,21.16,21.15,21.16,2800.0,21.16,21.16,21.15,21.16,2800.0
2007-02-08 12:30:00,21.16,21.16,21.16,21.16,6400.0,21.16,21.16,21.16,21.16,6400.0
2007-02-08 12:40:00,21.16,21.16,21.16,21.16,6400.0,21.16,21.16,21.16,21.16,6400.0
2007-02-08 12:50:00,21.16,21.16,21.16,21.16,5200.0,21.16,21.16,21.16,21.16,5200.0
2007-02-08 13:00:00,21.16,21.18,21.16,21.18,6800.0,21.16,21.18,21.16,21.18,6800.0
2007-02-08 13:10:00,21.19,21.22,21.19,21.22,4400.0,21.19,21.22,21.19,21.22,4400.0
2007-02-08 13:20:00,21.23,21.23,21.2,21.2,4400.0,21.23,21.23,21.2,21.2,4400.0
2007-02-08 13:30:00,21.18,21.19,21.18,21.18,6000.0,21.18,21.19,21.18,21.18,6000.0
2007-02-08 13:40:00,21.18,21.19,21.18,21.18,18000.0,21.18,21.19,21.18,21.18,18000.0
2007-02-08 13:50:00,21.18,21.18,21.18,21.18,6000.0,21.18,21.18,21.18,21.18,6000.0
2007-02-08 14:00:00,21.18,21.18,21.17,21.17,2800.0,21.18,21.18,21.17,21.17,2800.0
2007-02-08 14:10:00,21.17,21.18,21.17,21.18,2400.0,21.17,21.18,21.17,21.18,2400.0
2007-02-08 14:20:00,21.18,21.19,21.17,21.18,11600.0,21.18,21.19,21.17,21.18,11600.0
2007-02-08 14:30:00,21.18,21.18,21.17,21.17,4400.0,21.18,21.18,21.17,21.17,4400.0
2007-02-08 14:40:00,21.18,21.18,21.17,21.17,800.0,21.18,21.18,21.17,21.17,800.0
2007-02-08 14:50:00,21.18,21.18,21.18,21.18,2400.0,21.18,21.18,21.18,21.18,2400.0
2007-02-08 15:00:00,21.18,21.18,21.18,21.18,6400.0,21.18,21.18,21.18,21.18,6400.0
2007-02-08 15:10:00,21.18,21.19,21.18,21.18,11600.0,21.18,21.19,21.18,21.18,11600.0
2007-02-08 15:20:00,21.18,21.18,21.16,21.16,11600.0,21.18,21.18,21.16,21.16,11600.0
2007-02-08 15:30:00,21.17,21.17,21.16,21.16,6000.0,21.17,21.17,21.16,21.16,6000.0
2007-02-08 15:40:00,21.16,21.17,21.16,21.16,4800.0,21.16,21.17,21.16,21.16,4800.0
2007-02-08 15:50:00,21.16,21.18,21.15,21.16,20800.0,21.16,21.18,21.15,21.16,20800.0
2007-02-09 09:30:00,21.11,21.15,21.11,21.12,3200.0,21.11,21.15,21.11,21.12,3200.0
2007-02-09 09:40:00,21.13,21.13,21.11,21.13,2400.0,21.13,21.13,21.11,21.13,2400.0
2007-02-09 09:50:00,21.13,21.14,21.13,21.13,1200.0,21.13,21.14,21.13,21.13,1200.0
2007-02-09 10:00:00,21.12,21.13,21.12,21.13,35200.0,21.12,21.13,21.12,21.13,35200.0
2007-02-09 10:10:00,21.11,21.11,21.1,21.1,1600.0,21.11,21.11,21.1,21.1,1600.0
2007-02-09 10:20:00,21.1,21.1,21.08,21.08,800.0,21.1,21.1,21.08,21.08,800.0
2007-02-09 10:30:00,21.09,21.1,21.09,21.1,4800.0,21.09,21.1,21.09,21.1,4800.0
2007-02-09 10:40:00,21.1,21.1,21.1,21.1,0.0,21.1,21.1,21.1,21.1,0.0
2007-02-09 10:50:00,21.1,21.1,21.1,21.1,0.0,21.1,21.1,21.1,21.1,0.0
2007-02-09 11:00:00,21.11,21.13,21.11,21.13,1600.0,21.11,21.13,21.11,21.13,1600.0
2007-02-09 11:10:00,21.12,21.14,21.12,21.13,3600.0,21.12,21.14,21.12,21.13,3600.0
2007-02-09 11:20:00,21.13,21.13,21.13,21.13,0.0,21.13,21.13,21.13,21.13,0.0
2007-02-09 11:30:00,21.15,21.15,21.13,21.14,4400.0,21.15,21.15,21.13,21.14,4400.0
2007-02-09 11:40:00,21.14,21.14,21.14,21.14,2000.0,21.14,21.14,21.14,21.14,2000.0
2007-02-09 11:50:00,21.14,21.15,21.14,21.14,2400.0,21.14,21.15,21.14,21.14,2400.0
2007-02-09 12:00:00,21.15,21.15,21.15,21.15,800.0,21.15,21.15,21.15,21.15,800.0
2007-02-09 12:10:00,21.16,21.16,21.16,21.16,400.0,21.16,21.16,21.16,21.16,400.0
2007-02-09 12:20:00,21.15,21.16,21.15,21.16,5600.0,21.15,21.16,21.15,21.16,5600.0
2007-02-09 12:30:00,21.16,21.16,21.15,21.15,6800.0,21.16,21.16,21.15,21.15,6800.0
2007-02-09 12:40:00,21.16,21.16,21.16,21.16,2400.0,21.16,21.16,21.16,21.16,2400.0
2007-02-09 12:50:00,21.15,21.16,21.15,21.15,16000.0,21.15,21.16,21.15,21.15,16000.0
2007-02-09 13:00:00,21.15,21.16,21.15,21.16,5200.0,21.15,21.16,21.15,21.16,5200.0
2007-02-09 13:10:00,21.16,21.16,21.14,21.14,7200.0,21.16,21.16,21.14,21.14,7200.0
2007-02-09 13:20:00,21.15,21.17,21.15,21.17,4800.0,21.15,21.17,21.15,21.17,4800.0
2007-02-09 13:30:00,21.17,21.17,21.14,21.14,4400.0,21.17,21.17,21.14,21.14,4400.0
2007-02-09 13:40:00,21.12,21.16,21.12,21.13,5200.0,21.12,21.16,21.12,21.13,5200.0
2007-02-09 13:50:00,21.13,21.16,21.13,21.16,4800.0,21.13,21.16,21.13,21.16,4800.0
2007-02-09 14:00:00,21.16,21.17,21.15,21.15,3600.0,21.16,21.17,21.15,21.15,3600.0
2007-02-09 14:10:00,21.14,21.14,21.11,21.11,2400.0,21.14,21.14,21.11,21.11,2400.0
2007-02-09 14:20:00,21.11,21.16,21.11,21.16,7200.0,21.11,21.16,21.11,21.16,7200.0
2007-02-09 14:30:00,21.15,21.16,21.07,21.08,21600.0,21.15,21.16,21.07,21.08,21600.0
2007-02-09 14:40:00,21.07,21.08,21.07,21.07,12000.0,21.07,21.08,21.07,21.07,12000.0
2007-02-09 14:50:00,21.07,21.07,21.07,21.07,10000.0,21.07,21.07,21.07,21.07,10000.0
2007-02-09 15:00:00,21.08,21.11,21.08,21.09,4800.0,21.08,21.11,21.08,21.09,4800.0
2007-02-09 15:10:00,21.1,21.12,21.1,21.12,3600.0,21.1,21.12,21.1,21.12,3600.0
2007-02-09 15:20:00,21.11,21.12,21.11,21.11,2800.0,21.11,21.12,21.11,21.11,2800.0
2007-02-09 15:30:00,21.13,21.14,21.12,21.13,8800.0,21.13,21.14,21.12,21.13,8800.0
2007-02-09 15:40:00,21.13,21.14,21.13,21.13,21200.0,21.13,21.14,21.13,21.13,21200.0
2007-02-09 15:50:00,21.13,21.13,21.09,21.12,30400.0,21.13,21.13,21.09,21.12,30400.0
2007-02-12 09:30:00,21.11,21.17,21.11,21.13,9600.0,21.11,21.17,21.11,21.13,9600.0
2007-02-12 09:40:00,21.1,21.1,20.97,20.97,6400.0,21.1,21.1,20.97,20.97,6400.0
2007-02-12 09:50:00,20.97,20.98,20.91,20.91,15600.0,20.97,20.98,20.91,20.91,15600.0
2007-02-12 10:00:00,20.92,20.96,20.9,20.92,32800.0,20.92,20.96,20.9,20.92,32800.0
2007-02-12 10:10:00,20.91,20.93,20.91,20.91,11200.0,20.91,20.93,20.91,20.91,11200.0
2007-02-12 10:20:00,20.91,20.91,20.85,20.85,19600.0,20.91,20.91,20.85,20.85,19600.0
2007-02-12 10:30:00,20.85,20.86,20.83,20.83,8400.0,20.85,20.86,20.83,20.83,8400.0
2007-02-12 10:40:00,20.84,20.86,20.84,20.85,9600.0,20.84,20.86,20.84,20.85,9600.0
2007-02-12 10:50:00,20.85,20.86,20.85,20.85,8000.0,20.85,20.86,20.85,20.85,8000.0
2007-02-12 11:00:00,20.85,20.86,20.85,20.86,9200.0,20.85,20.86,20.85,20.86,9200.0
2007-02-12 11:10:00,20.85,20.86,20.85,20.85,14400.0,20.85,20.86,20.85,20.85,14400.0
2007-02-12 11:20:00,20.85,20.85,20.84,20.85,20000.0,20.85,20.85,20.84,20.85,20000.0
2007-02-12 11:30:00,20.85,20.88,20.85,20.85,11200.0,20.85,20.88,20.85,20.85,11200.0
2007-02-12 11:40:00,20.85,20.86,20.85,20.86,7600.0,20.85,20.86,20.85,20.86,7600.0
2007-02-12 11:50:00,20.86,20.89,20.86,20.89,8400.0,20.86,20.89,20.86,20.89,8400.0
2007-02-12 12:00:00,20.88,20.88,20.88,20.88,6800.0,20.88,20.88,20.88,20.88,6800.0
2007-02-12 12:10:00,20.88,20.89,20.88,20.88,12800.0,20.88,20.89,20.88,20.88,12800.0
2007-02-12 12:20:00,20.88,20.88,20.88,20.88,12000.0,20.88,20.88,20.88,20.88,12000.0
2007-02-12 12:30:00,20.88,20.88,20.87,20.87,5600.0,20.88,20.88,20.87,20.87,5600.0
2007-02-12 12:40:00,20.89,20.89,20.88,20.89,2800.0,20.89,20.89,20.88,20.89,2800.0
2007-02-12 12:50:00,20.88,20.88,20.88,20.88,12000.0,20.88,20.88,20.88,20.88,12000.0
2007-02-12 13:00:00,20.88,20.89,20.88,20.88,6800.0,20.88,20.89,20.88,20.88,6800.0
2007-02-12 13:10:00,20.88,20.88,20.88,20.88,7200.0,20.88,20.88,20.88,20.88,7200.0
2007-02-12 13:20:00,20.88,20.89,20.88,20.89,14000.0,20.88,20.89,20.88,20.89,14000.0
2007-02-12 13:30:00,20.89,20.89,20.88,20.88,16800.0,20.89,20.89,20.88,20.88,16800.0
2007-02-12 13:40:00,20.88,20.88,20.88,20.88,7600.0,20.88,20.88,20.88,20.88,7600.0
2007-02-12 13:50:00,20.88,20.88,20.87,20.88,12000.0,20.88,20.88,20.87,20.88,12000.0
2007-02-12 14:00:00,20.88,20.88,20.87,20.88,12400.0,20.88,20.88,20.87,20.88,12400.0
2007-02-12 14:10:00,20.88,20.89,20.88,20.88,11600.0,20.88,20.89,20.88,20.88,11600.0
2007-02-12 14:20:00,20.88,20.88,20.87,20.87,5200.0,20.88,20.88,20.87,20.87,5200.0
2007-02-12 14:30:00,20.88,20.88,20.86,20.86,7200.0,20.88,20.88,20.86,20.86,7200.0
2007-02-12 14:40:00,20.86,20.88,20.86,20.87,14400.0,20.86,20.88,20.86,20.87,14400.0
2007-02-12 14:50:00,20.87,20.88,20.87,20.88,28400.0,20.87,20.88,20.87,20.88,28400.0
2007-02-12 15:00:00,20.88,20.88,20.88,20.88,10400.0,20.88,20.88,20.88,20.88,10400.0
2007-02-12 15:10:00,20.88,20.92,20.88,20.92,20000.0,20.88,20.92,20.88,20.92,20000.0
2007-02-12 15:20:00,20.92,20.92,20.9,20.92,30000.0,20.92,20.92,20.9,20.92,30000.0
2007-02-12 15:30:00,20.91,20.93,20.91,20.92,22000.0,20.91,20.93,20.91,20.92,22000.0
2007-02-12 15:40:00,20.92,20.92,20.83,20.84,88000.0,20.92,20.92,20.83,20.84,88000.0
2007-02-12 15:50:00,20.86,20.89,20.83,20.89,108800.0,20.86,20.89,20.83,20.89,108800.0
2007-02-13 09:30:00,20.86,20.89,20.86,20.89,23200.0,20.86,20.89,20.86,20.89,23200.0
2007-02-13 09:40:00,20.89,20.92,20.88,20.91,5200.0,20.89,20.92,20.88,20.91,5200.0
2007-02-13 09:50:00,20.91,20.91,20.91,20.91,1600.0,20.91,20.91,20.91,20.91,1600.0
2007-02-13 10:00:00,20.91,20.91,20.9,20.9,3200.0,20.91,20.91,20.9,20.9,3200.0
2007-02-13 10:10:00,20.9,20.9,20.9,20.9,1600.0,20.9,20.9,20.9,20.9,1600.0
2007-02-13 10:20:00,20.92,20.94,20.92,20.93,6400.0,20.92,20.94,20.92,20.93,6400.0
2007-02-13 10:30:00,20.95,20.95,20.91,20.91,4800.0,20.95,20.95,20.91,20.91,4800.0
2007-02-13 10:40:00,20.91,20.91,20.9,20.9,14400.0,20.91,20.91,20.9,20.9,14400.0
2007-02-13 10:50:00,20.87,20.87,20.85,20.85,6400.0,20.87,20.87,20.85,20.85,6400.0
2007-02-13 11:00:00,20.86,20.86,20.86,20.86,4400.0,20.86,20.86,20.86,20.86,4400.0
2007-02-13 11:10:00,20.86,20.86,20.85,20.85,3600.0,20.86,20.86,20.85,20.85,3600.0
2007-02-13 11:20:00,20.86,20.86,20.85,20.86,6000.0,20.86,20.86,20.85,20.86,6000.0
2007-02-13 11:30:00,20.85,20.86,20.85,20.85,10400.0,20.85,20.86,20.85,20.85,10400.0
2007-02-13 11:40:00,20.84,20.84,20.8,20.81,9200.0,20.84,20.84,20.8,20.81,9200.0
2007-02-13 11:50:00,20.81,20.83,20.81,20.81,9600.0,20.81,20.83,20.81,20.81,9600.0
2007-02-13 12:00:00,20.81,20.81,20.8,20.8,4000.0,20.81,20.81,20.8,20.8,4000.0
2007-02-13 12:10:00,20.78,20.79,20.77,20.77,4000.0,20.78,20.79,20.77,20.77,4000.0
2007-02-13 12:20:00,20.78,20.78,20.75,20.76,11600.0,20.78,20.78,20.75,20.76,11600.0
2007-02-13 12:30:00,20.75,20.76,20.75,20.75,4400.0,20.75,20.76,20.75,20.75,4400.0
2007-02-13 12:40:00,20.76,20.78,20.76,20.77,4800.0,20.76,20.78,20.76,20.77,4800.0
2007-02-13 12:50:00,20.78,20.79,20.78,20.79,4400.0,20.78,20.79,20.78,20.79,4400.0
2007-02-13 13:00:00,20.78,20.8,20.78,20.8,11200.0,20.78,20.8,20.78,20.8,11200.0
2007-02-13 13:10:00,20.82,20.82,20.8,20.81,3600.0,20.82,20.82,20.8,20.81,3600.0
2007-02-13 13:20:00,20.81,20.82,20.81,20.82,4400.0,20.81,20.82,20.81,20.82,4400.0
2007-02-13 13:30:00,20.81,20.82,20.81,20.81,6400.0,20.81,20.82,20.81,20.81,6400.0
2007-02-13 13:40:00,20.82,20.82,20.81,20.81,6000.0,20.82,20.82,20.81,20.81,6000.0
2007-02-13 13:50:00,20.81,20.82,20.81,20.81,6400.0,20.81,20.82,20.81,20.81,6400.0
2007-02-13 14:00:00,20.81,20.82,20.81,20.81,6000.0,20.81,20.82,20.81,20.81,6000.0
2007-02-13 14:10:00,20.81,20.82,20.81,20.81,12800.0,20.81,20.82,20.81,20.81,12800.0
2007-02-13 14:20:00,20.81,20.82,20.81,20.82,5600.0,20.81,20.82,20.81,20.82,5600.0
2007-02-13 14:30:00,20.81,20.82,20.81,20.81,8400.0,20.81,20.82,20.81,20.81,8400.0
2007-02-13 14:40:00,20.81,20.82,20.81,20.81,8400.0,20.81,20.82,20.81,20.81,8400.0
2007-02-13 14:50:00,20.81,20.82,20.81,20.81,12800.0,20.81,20.82,20.81,20.81,12800.0
2007-02-13 15:00:00,20.82,20.82,20.81,20.82,15600.0,20.82,20.82,20.81,20.82,15600.0
2007-02-13 15:10:00,20.82,20.82,20.81,20.81,15600.0,20.82,20.82,20.81,20.81,15600.0
2007-02-13 15:20:00,20.81,20.82,20.81,20.82,13200.0,20.81,20.82,20.81,20.82,13200.0
2007-02-13 15:30:00,20.82,20.83,20.81,20.83,46400.0,20.82,20.83,20.81,20.83,46400.0
2007-02-13 15:40:00,20.83,20.84,20.82,20.84,42000.0,20.83,20.84,20.82,20.84,42000.0
2007-02-13 15:50:00,20.83,20.89,20.83,20.89,589200.0,20.83,20.89,20.83,20.89,589200.0
2007-02-14 09:30:00,20.93,20.93,20.83,20.84,12800.0,20.93,20.93,20.83,20.84,12800.0
2007-02-14 09:40:00,20.86,20.86,20.85,20.85,1600.0,20.86,20.86,20.85,20.85,1600.0
2007-02-14 09:50:00,20.86,20.87,20.86,20.86,2800.0,20.86,20.87,20.86,20.86,2800.0
2007-02-14 10:00:00,20.89,20.92,20.88,20.92,3200.0,20.89,20.92,20.88,20.92,3200.0
2007-02-14 10:10:00,20.9,20.93,20.89,20.91,4800.0,20.9,20.93,20.89,20.91,4800.0
2007-02-14 10:20:00,20.92,20.92,20.88,20.88,2800.0,20.92,20.92,20.88,20.88,2800.0
2007-02-14 10:30:00,20.91,20.91,20.88,20.88,8000.0,20.91,20.91,20.88,20.88,8000.0
2007-02-14 10:40:00,20.88,20.93,20.88,20.93,8400.0,20.88,20.93,20.88,20.93,8400.0
2007-02-14 10:50:00,20.93,20.93,20.89,20.92,13600.0,20.93,20.93,20.89,20.92,13600.0
2007-02-14 11:00:00,20.89,20.92,20.89,20.91,10400.0,20.89,20.92,20.89,20.91,10400.0
2007-02-14 11:10:00,20.9,20.91,20.89,20.9,9600.0,20.9,20.91,20.89,20.9,9600.0
2007-02-14 11:20:00,20.89,20.89,20.89,20.89,8800.0,20.89,20.89,20.89,20.89,8800.0
2007-02-14 11:30:00,20.89,20.9,20.89,20.89,6400.0,20.89,20.9,20.89,20.89,6400.0
2007-02-14 11:40:00,20.9,20.9,20.89,20.9,2400.0,20.9,20.9,20.89,20.9,2400.0
2007-02-14 11:50:00,20.9,20.91,20.9,20.9,15200.0,20.9,20.91,20.9,20.9,15200.0
2007-02-14 12:00:00,20.89,20.9,20.89,20.89,7200.0,20.89,20.9,20.89,20.89,7200.0
2007-02-14 12:10:00,20.9,20.9,20.87,20.88,4400.0,20.9,20.9,20.87,20.88,4400.0
2007-02-14 12:20:00,20.89,20.89,20.87,20.89,5600.0,20.89,20.89,20.87,20.89,5600.0
2007-02-14 12:30:00,20.88,20.88,20.83,20.83,20400.0,20.88,20.88,20.83,20.83,20400.0
2007-02-14 12:40:00,20.83,20.85,20.82,20.82,22800.0,20.83,20.85,20.82,20.82,22800.0
2007-02-14 12:50:00,20.83,20.87,20.83,20.87,10400.0,20.83,20.87,20.83,20.87,10400.0
2007-02-14 13:00:00,20.87,20.88,20.86,20.86,7600.0,20.87,20.88,20.86,20.86,7600.0
2007-02-14 13:10:00,20.86,20.86,20.86,20.86,3600.0,20.86,20.86,20.86,20.86,3600.0
2007-02-14 13:20:00,20.86,20.86,20.85,20.85,2400.0,20.86,20.86,20.85,20.85,2400.0
2007-02-14 13:30:00,20.86,20.87,20.86,20.86,2800.0,20.86,20.87,20.86,20.86,2800.0
2007-02-14 13:40:00,20.87,20.87,20.86,20.86,1200.0,20.87,20.87,20.86,20.86,1200.0
2007-02-14 13:50:00,20.86,20.86,20.86,20.86,800.0,20.86,20.86,20.86,20.86,800.0
2007-02-14 14:00:00,20.86,20.88,20.86,20.87,94800.0,20.86,20.88,20.86,20.87,94800.0
2007-02-14 14:10:00,20.87,20.87,20.86,20.86,8400.0,20.87,20.87,20.86,20.86,8400.0
2007-02-14 14:20:00,20.87,20.88,20.87,20.88,6800.0,20.87,20.88,20.87,20.88,6800.0
2007-02-14 14:30:00,20.88,20.88,20.87,20.88,7600.0,20.88,20.88,20.87,20.88,7600.0
2007-02-14 14:40:00,20.88,20.89,20.88,20.89,5200.0,20.88,20.89,20.88,20.89,5200.0
2007-02-14 14:50:00,20.89,20.89,20.88,20.89,8000.0,20.89,20.89,20.88,20.89,8000.0
2007-02-14 15:00:00,20.88,20.91,20.88,20.9,18000.0,20.88,20.91,20.88,20.9,18000.0
2007-02-14 15:10:00,20.91,20.92,20.9,20.91,7200.0,20.91,20.92,20.9,20.91,7200.0
2007-02-14 15:20:00,20.92,20.94,20.92,20.93,14400.0,20.92,20.94,20.92,20.93,14400.0
2007-02-14 15:30:00,20.93,20.94,20.92,20.94,42400.0,20.93,20.94,20.92,20.94,42400.0
2007-02-14 15:40:00,20.94,20.95,20.94,20.95,12800.0,20.94,20.95,20.94,20.95,12800.0
2007-02-14 15:50:00,20.95,21.0,20.94,20.94,128000.0,20.95,21.0,20.94,20.94,128000.0
2007-02-15 09:30:00,20.89,20.9,20.85,20.85,14800.0,20.89,20.9,20.85,20.85,14800.0
2007-02-15 09:40:00,20.88,20.88,20.86,20.87,6400.0,20.88,20.88,20.86,20.87,6400.0
2007-02-15 09:50:00,20.88,20.88,20.86,20.87,3600.0,20.88,20.88,20.86,20.87,3600.0
2007-02-15 10:00:00,20.88,20.9,20.88,20.9,5600.0,20.88,20.9,20.88,20.9,5600.0
2007-02-15 10:10:00,20.92,20.93,20.92,20.93,4800.0,20.92,20.93,20.92,20.93,4800.0
2007-02-15 10:20:00,20.93,20.94,20.92,20.93,7600.0,20.93,20.94,20.92,20.93,7600.0
2007-02-15 10:30:00,20.93,20.95,20.93,20.94,5200.0,20.93,20.95,20.93,20.94,5200.0
2007-02-15 10:40:00,20.95,20.97,20.95,20.96,36000.0,20.95,20.97,20.95,20.96,36000.0
2007-02-15 10:50:00,20.97,20.98,20.96,20.98,3600.0,20.97,20.98,20.96,20.98,3600.0
2007-02-15 11:00:00,20.96,20.97,20.96,20.97,6400.0,20.96,20.97,20.96,20.97,6400.0
2007-02-15 11:10:00,20.97,21.0,20.96,20.98,8000.0,20.97,21.0,20.96,20.98,8000.0
2007-02-15 11:20:00,20.97,20.98,20.96,20.96,2400.0,20.97,20.98,20.96,20.96,2400.0
2007-02-15 11:30:00,20.96,20.98,20.96,20.98,6800.0,20.96,20.98,20.96,20.98,6800.0
2007-02-15 11:40:00,20.97,20.98,20.96,20.97,2800.0,20.97,20.98,20.96,20.97,2800.0
2007-02-15 11:50:00,20.96,20.98,20.93,20.96,34000.0,20.96,20.98,20.93,20.96,34000.0
2007-02-15 12:00:00,20.96,20.96,20.93,20.95,14400.0,20.96,20.96,20.93,20.95,14400.0
2007-02-15 12:10:00,20.94,20.97,20.94,20.95,6400.0,20.94,20.97,20.94,20.95,6400.0
2007-02-15 12:20:00,20.96,20.98,20.95,20.98,10000.0,20.96,20.98,20.95,20.98,10000.0
2007-02-15 12:30:00,20.96,20.99,20.96,20.96,5200.0,20.96,20.99,20.96,20.96,5200.0
2007-02-15 12:40:00,20.96,20.96,20.94,20.96,10400.0,20.96,20.96,20.94,20.96,10400.0
2007-02-15 12:50:00,20.96,20.97,20.96,20.97,4400.0,20.96,20.97,20.96,20.97,4400.0
2007-02-15 13:00:00,20.97,20.97,20.96,20.96,12000.0,20.97,20.97,20.96,20.96,12000.0
2007-02-15 13:10:00,20.97,20.98,20.96,20.98,18800.0,20.97,20.98,20.96,20.98,18800.0
2007-02-15 13:20:00,20.96,20.97,20.96,20.97,4400.0,20.96,20.97,20.96,20.97,4400.0
2007-02-15 13:30:00,20.96,20.98,20.96,20.98,88400.0,20.96,20.98,20.96,20.98,88400.0
2007-02-15 13:40:00,20.97,20.99,20.97,20.98,17200.0,20.97,20.99,20.97,20.98,17200.0
2007-02-15 13:50:00,20.97,20.98,20.96,20.98,13600.0,20.97,20.98,20.96,20.98,13600.0
2007-02-15 14:00:00,20.99,21.01,20.98,21.0,10400.0,20.99,21.01,20.98,21.0,10400.0
2007-02-15 14:10:00,21.0,21.03,21.0,21.02,14800.0,21.0,21.03,21.0,21.02,14800.0
2007-02-15 14:20:00,21.02,21.03,21.02,21.02,7200.0,21.02,21.03,21.02,21.02,7200.0
2007-02-15 14:30:00,21.02,21.02,21.02,21.02,5600.0,21.02,21.02,21.02,21.02,5600.0
2007-02-15 14:40:00,21.02,21.18,21.02,21.16,48800.0,21.02,21.18,21.02,21.16,48800.0
2007-02-15 14:50:00,21.15,21.16,21.1,21.13,32800.0,21.15,21.16,21.1,21.13,32800.0
2007-02-15 15:00:00,21.13,21.14,21.11,21.11,10000.0,21.13,21.14,21.11,21.11,10000.0
2007-02-15 15:10:00,21.11,21.12,21.09,21.09,12800.0,21.11,21.12,21.09,21.09,12800.0
2007-02-15 15:20:00,21.08,21.08,21.05,21.06,8400.0,21.08,21.08,21.05,21.06,8400.0
2007-02-15 15:30:00,21.05,21.08,21.04,21.07,24000.0,21.05,21.08,21.04,21.07,24000.0
2007-02-15 15:40:00,21.07,21.11,21.07,21.11,14000.0,21.07,21.11,21.07,21.11,14000.0
2007-02-15 15:50:00,21.11,21.12,21.02,21.07,93200.0,21.11,21.12,21.02,21.07,93200.0
2007-02-16 09:30:00,20.98,21.15,20.98,21.09,51200.0,20.98,21.15,20.98,21.09,51200.0
2007-02-16 09:40:00,21.1,21.15,21.1,21.15,16000.0,21.1,21.15,21.1,21.15,16000.0
2007-02-16 09:50:00,21.16,21.16,21.14,21.16,28400.0,21.16,21.16,21.14,21.16,28400.0
2007-02-16 10:00:00,21.14,21.28,21.14,21.28,53200.0,21.14,21.28,21.14,21.28,53200.0
2007-02-16 10:10:00,21.28,21.31,21.27,21.27,14000.0,21.28,21.31,21.27,21.27,14000.0
2007-02-16 10:20:00,21.27,21.27,21.25,21.27,11600.0,21.27,21.27,21.25,21.27,11600.0
2007-02-16 10:30:00,21.26,21.27,21.25,21.26,25200.0,21.26,21.27,21.25,21.26,25200.0
2007-02-16 10:40:00,21.26,21.29,21.25,21.29,14000.0,21.26,21.29,21.25,21.29,14000.0
2007-02-16 10:50:00,21.29,21.31,21.29,21.3,13600.0,21.29,21.31,21.29,21.3,13600.0
2007-02-16 11:00:00,21.3,21.32,21.3,21.31,14400.0,21.3,21.32,21.3,21.31,14400.0
2007-02-16 11:10:00,21.31,21.32,21.31,21.31,22000.0,21.31,21.32,21.31,21.31,22000.0
2007-02-16 11:20:00,21.32,21.33,21.32,21.33,12000.0,21.32,21.33,21.32,21.33,12000.0
2007-02-16 11:30:00,21.33,21.34,21.31,21.33,19200.0,21.33,21.34,21.31,21.33,19200.0
2007-02-16 11:40:00,21.33,21.34,21.32,21.34,17600.0,21.33,21.34,21.32,21.34,17600.0
2007-02-16 11:50:00,21.35,21.35,21.3,21.32,32800.0,21.35,21.35,21.3,21.32,32800.0
2007-02-16 12:00:00,21.31,21.34,21.31,21.33,13600.0,21.31,21.34,21.31,21.33,13600.0
2007-02-16 12:10:00,21.33,21.33,21.31,21.31,9200.0,21.33,21.33,21.31,21.31,9200.0
2007-02-16 12:20:00,21.3,21.31,21.27,21.28,33200.0,21.3,21.31,21.27,21.28,33200.0
2007-02-16 12:30:00,21.28,21.28,21.27,21.28,17600.0,21.28,21.28,21.27,21.28,17600.0
2007-02-16 12:40:00,21.28,21.28,21.27,21.28,17200.0,21.28,21.28,21.27,21.28,17200.0
2007-02-16 12:50:00,21.27,21.28,21.27,21.28,147200.0,21.27,21.28,21.27,21.28,147200.0
2007-02-16 13:00:00,21.28,21.29,21.28,21.29,11200.0,21.28,21.29,21.28,21.29,11200.0
2007-02-16 13:10:00,21.29,21.33,21.29,21.33,13600.0,21.29,21.33,21.29,21.33,13600.0
2007-02-16 13:20:00,21.33,21.33,21.32,21.32,14400.0,21.33,21.33,21.32,21.32,14400.0
2007-02-16 13:30:00,21.32,21.33,21.32,21.32,12800.0,21.32,21.33,21.32,21.32,12800.0
2007-02-16 13:40:00,21.32,21.33,21.32,21.33,14800.0,21.32,21.33,21.32,21.33,14800.0
2007-02-16 13:50:00,21.33,21.35,21.33,21.34,10400.0,21.33,21.35,21.33,21.34,10400.0
2007-02-16 14:00:00,21.33,21.35,21.33,21.35,14800.0,21.33,21.35,21.33,21.35,14800.0
2007-02-16 14:10:00,21.34,21.36,21.34,21.36,10800.0,21.34,21.36,21.34,21.36,10800.0
2007-02-16 14:20:00,21.35,21.35,21.33,21.33,15200.0,21.35,21.35,21.33,21.33,15200.0
2007-02-16 14:30:00,21.33,21.33,21.33,21.33,12400.0,21.33,21.33,21.33,21.33,12400.0
2007-02-16 14:40:00,21.33,21.35,21.33,21.35,17600.0,21.33,21.35,21.33,21.35,17600.0
2007-02-16 14:50:00,21.34,21.35,21.34,21.34,23200.0,21.34,21.35,21.34,21.34,23200.0
2007-02-16 15:00:00,21.34,21.36,21.34,21.36,50400.0,21.34,21.36,21.34,21.36,50400.0
2007-02-16 15:10:00,21.35,21.36,21.35,21.36,19600.0,21.35,21.36,21.35,21.36,19600.0
2007-02-16 15:20:00,21.36,21.38,21.35,21.38,32800.0,21.36,21.38,21.35,21.38,32800.0
2007-02-16 15:30:00,21.38,21.39,21.36,21.38,47200.0,21.38,21.39,21.36,21.38,47200.0
2007-02-16 15:40:00,21.38,21.4,21.38,21.4,55200.0,21.38,21.4,21.38,21.4,55200.0
2007-02-16 15:50:00,21.39,21.41,21.39,21.4,184000.0,21.39,21.41,21.39,21.4,184000.0
2007-02-20 09:30:00,21.4,21.43,21.34,21.34,24800.0,21.4,21.43,21.34,21.34,24800.0
2007-02-20 09:40:00,21.33,21.34,21.32,21.33,15200.0,21.33,21.34,21.32,21.33,15200.0
2007-02-20 09:50:00,21.32,21.34,21.32,21.33,16000.0,21.32,21.34,21.32,21.33,16000.0
2007-02-20 10:00:00,21.32,21.33,21.32,21.32,44800.0,21.32,21.33,21.32,21.32,44800.0
2007-02-20 10:10:00,21.33,21.34,21.32,21.32,14400.0,21.33,21.34,21.32,21.32,14400.0
2007-02-20 10:20:00,21.32,21.33,21.32,21.32,12800.0,21.32,21.33,21.32,21.32,12800.0
2007-02-20 10:30:00,21.32,21.39,21.32,21.37,29200.0,21.32,21.39,21.32,21.37,29200.0
2007-02-20 10:40:00,21.36,21.38,21.36,21.38,29200.0,21.36,21.38,21.36,21.38,29200.0
2007-02-20 10:50:00,21.36,21.38,21.36,21.38,26800.0,21.36,21.38,21.36,21.38,26800.0
2007-02-20 11:00:00,21.37,21.38,21.36,21.36,7200.0,21.37,21.38,21.36,21.36,7200.0
2007-02-20 11:10:00,21.37,21.38,21.36,21.38,18800.0,21.37,21.38,21.36,21.38,18800.0
2007-02-20 11:20:00,21.38,21.38,21.36,21.37,11200.0,21.38,21.38,21.36,21.37,11200.0
2007-02-20 11:30:00,21.38,21.39,21.37,21.37,7200.0,21.38,21.39,21.37,21.37,7200.0
2007-02-20 11:40:00,21.38,21.38,21.38,21.38,2400.0,21.38,21.38,21.38,21.38,2400.0
2007-02-20 11:50:00,21.37,21.39,21.37,21.38,9600.0,21.37,21.39,21.37,21.38,9600.0
2007-02-20 12:00:00,21.37,21.39,21.37,21.39,2400.0,21.37,21.39,21.37,21.39,2400.0
2007-02-20 12:10:00,21.38,21.43,21.38,21.43,28000.0,21.38,21.43,21.38,21.43,28000.0
2007-02-20 12:20:00,21.43,21.45,21.43,21.45,13600.0,21.43,21.45,21.43,21.45,13600.0
2007-02-20 12:30:00,21.43,21.44,21.43,21.43,10000.0,21.43,21.44,21.43,21.43,10000.0
2007-02-20 12:40:00,21.44,21.44,21.43,21.43,3200.0,21.44,21.44,21.43,21.43,3200.0
2007-02-20 12:50:00,21.43,21.45,21.43,21.45,15200.0,21.43,21.45,21.43,21.45,15200.0
2007-02-20 13:00:00,21.44,21.45,21.44,21.45,4400.0,21.44,21.45,21.44,21.45,4400.0
2007-02-20 13:10:00,21.45,21.45,21.43,21.43,11600.0,21.45,21.45,21.43,21.43,11600.0
2007-02-20 13:20:00,21.43,21.44,21.43,21.44,6800.0,21.43,21.44,21.43,21.44,6800.0
2007-02-20 13:30:00,21.44,21.44,21.42,21.43,10000.0,21.44,21.44,21.42,21.43,10000.0
2007-02-20 13:40:00,21.43,21.44,21.42,21.43,14800.0,21.43,21.44,21.42,21.43,14800.0
2007-02-20 13:50:00,21.43,21.44,21.43,21.43,9200.0,21.43,21.44,21.43,21.43,9200.0
2007-02-20 14:00:00,21.43,21.44,21.42,21.44,35200.0,21.43,21.44,21.42,21.44,35200.0
2007-02-20 14:10:00,21.44,21.44,21.42,21.44,16000.0,21.44,21.44,21.42,21.44,16000.0
2007-02-20 14:20:00,21.43,21.44,21.43,21.43,2400.0,21.43,21.44,21.43,21.43,2400.0
2007-02-20 14:30:00,21.44,21.44,21.42,21.44,30800.0,21.44,21.44,21.42,21.44,30800.0
2007-02-20 14:40:00,21.44,21.44,21.43,21.44,18400.0,21.44,21.44,21.43,21.44,18400.0
2007-02-20 14:50:00,21.44,21.44,21.43,21.43,4400.0,21.44,21.44,21.43,21.43,4400.0
2007-02-20 15:00:00,21.43,21.44,21.43,21.44,15200.0,21.43,21.44,21.43,21.44,15200.0
2007-02-20 15:10:00,21.44,21.44,21.43,21.44,8000.0,21.44,21.44,21.43,21.44,8000.0
2007-02-20 15:20:00,21.44,21.44,21.43,21.44,12000.0,21.44,21.44,21.43,21.44,12000.0
2007-02-20 15:30:00,21.43,21.44,21.43,21.44,38000.0,21.43,21.44,21.43,21.44,38000.0
2007-02-20 15:40:00,21.44,21.45,21.44,21.44,84400.0,21.44,21.45,21.44,21.44,84400.0
2007-02-20 15:50:00,21.44,21.49,21.44,21.47,138800.0,21.44,21.49,21.44,21.47,138800.0
2007-02-21 09:30:00,21.35,21.45,21.35,21.45,14800.0,21.35,21.45,21.35,21.45,14800.0
2007-02-21 09:40:00,21.42,21.48,21.42,21.48,22000.0,21.42,21.48,21.42,21.48,22000.0
2007-02-21 09:50:00,21.47,21.52,21.45,21.52,33600.0,21.47,21.52,21.45,21.52,33600.0
2007-02-21 10:00:00,21.54,21.54,21.49,21.49,4400.0,21.54,21.54,21.49,21.49,4400.0
2007-02-21 10:10:00,21.49,21.6,21.49,21.59,20800.0,21.49,21.6,21.49,21.59,20800.0
2007-02-21 10:20:00,21.6,21.6,21.56,21.59,9600.0,21.6,21.6,21.56,21.59,9600.0
2007-02-21 10:30:00,21.58,21.59,21.57,21.59,4400.0,21.58,21.59,21.57,21.59,4400.0
2007-02-21 10:40:00,21.57,21.58,21.57,21.58,14000.0,21.57,21.58,21.57,21.58,14000.0
2007-02-21 10:50:00,21.58,21.6,21.58,21.59,4800.0,21.58,21.6,21.58,21.59,4800.0
2007-02-21 11:00:00,21.6,21.6,21.58,21.59,1600.0,21.6,21.6,21.58,21.59,1600.0
2007-02-21 11:10:00,21.58,21.59,21.58,21.58,8000.0,21.58,21.59,21.58,21.58,8000.0
2007-02-21 11:20:00,21.58,21.59,21.57,21.58,5200.0,21.58,21.59,21.57,21.58,5200.0
2007-02-21 11:30:00,21.57,21.6,21.57,21.59,7200.0,21.57,21.6,21.57,21.59,7200.0
2007-02-21 11:40:00,21.58,21.58,21.55,21.56,13200.0,21.58,21.58,21.55,21.56,13200.0
2007-02-21 11:50:00,21.55,21.58,21.55,21.58,7200.0,21.55,21.58,21.55,21.58,7200.0
2007-02-21 12:00:00,21.58,21.58,21.56,21.56,1600.0,21.58,21.58,21.56,21.56,1600.0
2007-02-21 12:10:00,21.56,21.57,21.56,21.57,3600.0,21.56,21.57,21.56,21.57,3600.0
2007-02-21 12:20:00,21.56,21.57,21.55,21.56,4000.0,21.56,21.57,21.55,21.56,4000.0
2007-02-21 12:30:00,21.55,21.57,21.55,21.57,8000.0,21.55,21.57,21.55,21.57,8000.0
2007-02-21 12:40:00,21.56,21.57,21.56,21.56,2000.0,21.56,21.57,21.56,21.56,2000.0
2007-02-21 12:50:00,21.56,21.59,21.55,21.57,8400.0,21.56,21.59,21.55,21.57,8400.0
2007-02-21 13:00:00,21.57,21.57,21.56,21.57,12000.0,21.57,21.57,21.56,21.57,12000.0
2007-02-21 13:10:00,21.57,21.57,21.56,21.56,8800.0,21.57,21.57,21.56,21.56,8800.0
2007-02-21 13:20:00,21.57,21.57,21.56,21.56,2400.0,21.57,21.57,21.56,21.56,2400.0
2007-02-21 13:30:00,21.55,21.56,21.55,21.56,5600.0,21.55,21.56,21.55,21.56,5600.0
2007-02-21 13:40:00,21.56,21.56,21.55,21.55,4000.0,21.56,21.56,21.55,21.55,4000.0
2007-02-21 13:50:00,21.55,21.56,21.55,21.55,10000.0,21.55,21.56,21.55,21.55,10000.0
2007-02-21 14:00:00,21.55,21.6,21.55,21.6,38400.0,21.55,21.6,21.55,21.6,38400.0
2007-02-21 14:10:00,21.6,21.61,21.59,21.59,7200.0,21.6,21.61,21.59,21.59,7200.0
2007-02-21 14:20:00,21.6,21.6,21.59,21.59,4000.0,21.6,21.6,21.59,21.59,4000.0
2007-02-21 14:30:00,21.59,21.6,21.59,21.59,5200.0,21.59,21.6,21.59,21.59,5200.0
2007-02-21 14:40:00,21.59,21.59,21.59,21.59,10400.0,21.59,21.59,21.59,21.59,10400.0
2007-02-21 14:50:00,21.59,21.6,21.59,21.6,10400.0,21.59,21.6,21.59,21.6,10400.0
2007-02-21 15:00:00,21.6,21.65,21.6,21.64,42800.0,21.6,21.65,21.6,21.64,42800.0
2007-02-21 15:10:00,21.64,21.65,21.64,21.64,12400.0,21.64,21.65,21.64,21.64,12400.0
2007-02-21 15:20:00,21.65,21.65,21.65,21.65,14000.0,21.65,21.65,21.65,21.65,14000.0
2007-02-21 15:30:00,21.65,21.65,21.61,21.62,25200.0,21.65,21.65,21.61,21.62,25200.0
2007-02-21 15:40:00,21.62,21.63,21.6,21.63,36000.0,21.62,21.63,21.6,21.63,36000.0
2007-02-21 15:50:00,21.63,21.66,21.63,21.66,35600.0,21.63,21.66,21.63,21.66,35600.0
2007-02-22 09:30:00,21.73,21.8,21.71,21.78,32000.0,21.73,21.8,21.71,21.78,32000.0
2007-02-22 09:40:00,21.79,21.79,21.77,21.77,12400.0,21.79,21.79,21.77,21.77,12400.0
2007-02-22 09:50:00,21.77,21.77,21.74,21.74,19200.0,21.77,21.77,21.74,21.74,19200.0
2007-02-22 10:00:00,21.74,21.75,21.74,21.74,15200.0,21.74,21.75,21.74,21.74,15200.0
2007-02-22 10:10:00,21.73,21.75,21.73,21.75,9200.0,21.73,21.75,21.73,21.75,9200.0
2007-02-22 10:20:00,21.75,21.75,21.74,21.74,4800.0,21.75,21.75,21.74,21.74,4800.0
2007-02-22 10:30:00,21.74,21.74,21.67,21.72,92000.0,21.74,21.74,21.67,21.72,92000.0
2007-02-22 10:40:00,21.73,21.75,21.73,21.74,26000.0,21.73,21.75,21.73,21.74,26000.0
2007-02-22 10:50:00,21.73,21.73,21.7,21.71,12800.0,21.73,21.73,21.7,21.71,12800.0
2007-02-22 11:00:00,21.71,21.75,21.7,21.75,12400.0,21.71,21.75,21.7,21.75,12400.0
2007-02-22 11:10:00,21.75,21.77,21.75,21.76,25200.0,21.75,21.77,21.75,21.76,25200.0
2007-02-22 11:20:00,21.76,21.78,21.76,21.77,15600.0,21.76,21.78,21.76,21.77,15600.0
2007-02-22 11:30:00,21.77,21.78,21.74,21.75,11600.0,21.77,21.78,21.74,21.75,11600.0
2007-02-22 11:40:00,21.75,21.77,21.74,21.75,9200.0,21.75,21.77,21.74,21.75,9200.0
2007-02-22 11:50:00,21.75,21.76,21.74,21.75,11200.0,21.75,21.76,21.74,21.75,11200.0
2007-02-22 12:00:00,21.75,21.78,21.75,21.78,10400.0,21.75,21.78,21.75,21.78,10400.0
2007-02-22 12:10:00,21.78,21.78,21.77,21.78,21200.0,21.78,21.78,21.77,21.78,21200.0
2007-02-22 12:20:00,21.78,21.79,21.77,21.79,16400.0,21.78,21.79,21.77,21.79,16400.0
2007-02-22 12:30:00,21.79,21.82,21.79,21.82,7600.0,21.79,21.82,21.79,21.82,7600.0
2007-02-22 12:40:00,21.81,21.81,21.8,21.81,8000.0,21.81,21.81,21.8,21.81,8000.0
2007-02-22 12:50:00,21.81,21.81,21.81,21.81,5200.0,21.81,21.81,21.81,21.81,5200.0
2007-02-22 13:00:00,21.81,21.81,21.78,21.78,16800.0,21.81,21.81,21.78,21.78,16800.0
2007-02-22 13:10:00,21.79,21.79,21.77,21.78,8800.0,21.79,21.79,21.77,21.78,8800.0
2007-02-22 13:20:00,21.78,21.78,21.77,21.77,10400.0,21.78,21.78,21.77,21.77,10400.0
2007-02-22 13:30:00,21.78,21.8,21.77,21.79,14800.0,21.78,21.8,21.77,21.79,14800.0
2007-02-22 13:40:00,21.79,21.79,21.76,21.79,11600.0,21.79,21.79,21.76,21.79,11600.0
2007-02-22 13:50:00,21.79,21.79,21.79,21.79,9200.0,21.79,21.79,21.79,21.79,9200.0
2007-02-22 14:00:00,21.79,21.8,21.78,21.78,10400.0,21.79,21.8,21.78,21.78,10400.0
2007-02-22 14:10:00,21.79,21.79,21.78,21.78,11200.0,21.79,21.79,21.78,21.78,11200.0
2007-02-22 14:20:00,21.78,21.78,21.78,21.78,6400.0,21.78,21.78,21.78,21.78,6400.0
2007-02-22 14:30:00,21.78,21.78,21.77,21.78,36800.0,21.78,21.78,21.77,21.78,36800.0
2007-02-22 14:40:00,21.78,21.78,21.77,21.78,18000.0,21.78,21.78,21.77,21.78,18000.0
2007-02-22 14:50:00,21.78,21.78,21.78,21.78,9200.0,21.78,21.78,21.78,21.78,9200.0
2007-02-22 15:00:00,21.78,21.78,21.75,21.77,56000.0,21.78,21.78,21.75,21.77,56000.0
2007-02-22 15:10:00,21.78,21.8,21.77,21.8,15600.0,21.78,21.8,21.77,21.8,15600.0
2007-02-22 15:20:00,21.79,21.8,21.79,21.79,10400.0,21.79,21.8,21.79,21.79,10400.0
2007-02-22 15:30:00,21.79,21.79,21.77,21.78,11600.0,21.79,21.79,21.77,21.78,11600.0
2007-02-22 15:40:00,21.78,21.8,21.78,21.79,15600.0,21.78,21.8,21.78,21.79,15600.0
2007-02-22 15:50:00,21.8,21.87,21.8,21.87,29200.0,21.8,21.87,21.8,21.87,29200.0
2007-02-23 09:30:00,21.78,21.79,21.77,21.77,6800.0,21.78,21.79,21.77,21.77,6800.0
2007-02-23 09:40:00,21.75,21.75,21.71,21.73,22400.0,21.75,21.75,21.71,21.73,22400.0
2007-02-23 09:50:00,21.73,21.83,21.73,21.77,8800.0,21.73,21.83,21.73,21.77,8800.0
2007-02-23 10:00:00,21.79,21.79,21.78,21.78,6800.0,21.79,21.79,21.78,21.78,6800.0
2007-02-23 10:10:00,21.75,21.77,21.7,21.75,10800.0,21.75,21.77,21.7,21.75,10800.0
2007-02-23 10:20:00,21.76,21.76,21.72,21.73,11200.0,21.76,21.76,21.72,21.73,11200.0
2007-02-23 10:30:00,21.73,21.73,21.71,21.71,4400.0,21.73,21.73,21.71,21.71,4400.0
2007-02-23 10:40:00,21.72,21.73,21.7,21.73,15600.0,21.72,21.73,21.7,21.73,15600.0
2007-02-23 10:50:00,21.72,21.73,21.72,21.73,3600.0,21.72,21.73,21.72,21.73,3600.0
2007-02-23 11:00:00,21.73,21.73,21.72,21.73,16800.0,21.73,21.73,21.72,21.73,16800.0
2007-02-23 11:10:00,21.73,21.78,21.73,21.78,12000.0,21.73,21.78,21.73,21.78,12000.0
2007-02-23 11:20:00,21.76,21.77,21.74,21.75,26400.0,21.76,21.77,21.74,21.75,26400.0
2007-02-23 11:30:00,21.75,21.75,21.74,21.74,2400.0,21.75,21.75,21.74,21.74,2400.0
2007-02-23 11:40:00,21.74,21.75,21.74,21.75,11600.0,21.74,21.75,21.74,21.75,11600.0
2007-02-23 11:50:00,21.74,21.75,21.74,21.75,3600.0,21.74,21.75,21.74,21.75,3600.0
2007-02-23 12:00:00,21.74,21.74,21.74,21.74,10800.0,21.74,21.74,21.74,21.74,10800.0
2007-02-23 12:10:00,21.74,21.74,21.74,21.74,4800.0,21.74,21.74,21.74,21.74,4800.0
2007-02-23 12:20:00,21.73,21.73,21.7,21.7,6400.0,21.73,21.73,21.7,21.7,6400.0
2007-02-23 12:30:00,21.71,21.71,21.71,21.71,6000.0,21.71,21.71,21.71,21.71,6000.0
2007-02-23 12:40:00,21.71,21.71,21.71,21.71,6000.0,21.71,21.71,21.71,21.71,6000.0
2007-02-23 12:50:00,21.71,21.71,21.71,21.71,5200.0,21.71,21.71,21.71,21.71,5200.0
2007-02-23 13:00:00,21.71,21.72,21.71,21.72,6800.0,21.71,21.72,21.71,21.72,6800.0
2007-02-23 13:10:00,21.73,21.74,21.73,21.73,6400.0,21.73,21.74,21.73,21.73,6400.0
2007-02-23 13:20:00,21.74,21.75,21.74,21.74,6800.0,21.74,21.75,21.74,21.74,6800.0
2007-02-23 13:30:00,21.77,21.77,21.73,21.73,4800.0,21.77,21.77,21.73,21.73,4800.0
2007-02-23 13:40:00,21.73,21.73,21.73,21.73,4800.0,21.73,21.73,21.73,21.73,4800.0
2007-02-23 13:50:00,21.73,21.73,21.73,21.73,11600.0,21.73,21.73,21.73,21.73,11600.0
2007-02-23 14:00:00,21.73,21.74,21.71,21.71,21200.0,21.73,21.74,21.71,21.71,21200.0
2007-02-23 14:10:00,21.72,21.73,21.72,21.73,2800.0,21.72,21.73,21.72,21.73,2800.0
2007-02-23 14:20:00,21.73,21.73,21.72,21.72,8400.0,21.73,21.73,21.72,21.72,8400.0
2007-02-23 14:30:00,21.73,21.73,21.72,21.73,8000.0,21.73,21.73,21.72,21.73,8000.0
2007-02-23 14:40:00,21.74,21.74,21.73,21.73,6400.0,21.74,21.74,21.73,21.73,6400.0
2007-02-23 14:50:00,21.73,21.74,21.73,21.74,6000.0,21.73,21.74,21.73,21.74,6000.0
2007-02-23 15:00:00,21.74,21.75,21.74,21.74,10000.0,21.74,21.75,21.74,21.74,10000.0
2007-02-23 15:10:00,21.75,21.77,21.75,21.77,9200.0,21.75,21.77,21.75,21.77,9200.0
2007-02-23 15:20:00,21.77,21.78,21.77,21.78,7200.0,21.77,21.78,21.77,21.78,7200.0
2007-02-23 15:30:00,21.76,21.78,21.76,21.78,15200.0,21.76,21.78,21.76,21.78,15200.0
2007-02-23 15:40:00,21.78,21.78,21.78,21.78,21600.0,21.78,21.78,21.78,21.78,21600.0
2007-02-23 15:50:00,21.78,21.78,21.78,21.78,20000.0,21.78,21.78,21.78,21.78,20000.0
2007-02-26 09:30:00,21.78,21.81,21.75,21.79,144800.0,21.78,21.81,21.75,21.79,144800.0
2007-02-26 09:40:00,21.79,21.79,21.69,21.72,29200.0,21.79,21.79,21.69,21.72,29200.0
2007-02-26 09:50:00,21.73,21.77,21.73,21.76,22000.0,21.73,21.77,21.73,21.76,22000.0
2007-02-26 10:00:00,21.75,21.77,21.75,21.76,64400.0,21.75,21.77,21.75,21.76,64400.0
2007-02-26 10:10:00,21.76,21.78,21.74,21.74,14400.0,21.76,21.78,21.74,21.74,14400.0
2007-02-26 10:20:00,21.73,21.76,21.72,21.76,17200.0,21.73,21.76,21.72,21.76,17200.0
2007-02-26 10:30:00,21.77,21.77,21.72,21.73,12000.0,21.77,21.77,21.72,21.73,12000.0
2007-02-26 10:40:00,21.73,21.74,21.73,21.74,26400.0,21.73,21.74,21.73,21.74,26400.0
2007-02-26 10:50:00,21.74,21.79,21.73,21.75,24800.0,21.74,21.79,21.73,21.75,24800.0
2007-02-26 11:00:00,21.75,21.78,21.75,21.75,12000.0,21.75,21.78,21.75,21.75,12000.0
2007-02-26 11:10:00,21.75,21.75,21.73,21.74,10000.0,21.75,21.75,21.73,21.74,10000.0
2007-02-26 11:20:00,21.75,21.78,21.75,21.78,10000.0,21.75,21.78,21.75,21.78,10000.0
2007-02-26 11:30:00,21.78,21.78,21.76,21.78,7600.0,21.78,21.78,21.76,21.78,7600.0
2007-02-26 11:40:00,21.77,21.79,21.75,21.79,5600.0,21.77,21.79,21.75,21.79,5600.0
2007-02-26 11:50:00,21.79,21.79,21.78,21.78,2000.0,21.79,21.79,21.78,21.78,2000.0
2007-02-26 12:00:00,21.79,21.8,21.78,21.79,10000.0,21.79,21.8,21.78,21.79,10000.0
2007-02-26 12:10:00,21.79,21.79,21.78,21.78,9200.0,21.79,21.79,21.78,21.78,9200.0
2007-02-26 12:20:00,21.78,21.79,21.78,21.79,4800.0,21.78,21.79,21.78,21.79,4800.0
2007-02-26 12:30:00,21.79,21.79,21.77,21.77,15200.0,21.79,21.79,21.77,21.77,15200.0
2007-02-26 12:40:00,21.77,21.77,21.75,21.76,14000.0,21.77,21.77,21.75,21.76,14000.0
2007-02-26 12:50:00,21.76,21.76,21.75,21.75,12000.0,21.76,21.76,21.75,21.75,12000.0
2007-02-26 13:00:00,21.75,21.77,21.75,21.77,8400.0,21.75,21.77,21.75,21.77,8400.0
2007-02-26 13:10:00,21.77,21.77,21.77,21.77,7600.0,21.77,21.77,21.77,21.77,7600.0
2007-02-26 13:20:00,21.77,21.77,21.76,21.77,8400.0,21.77,21.77,21.76,21.77,8400.0
2007-02-26 13:30:00,21.77,21.77,21.75,21.77,12800.0,21.77,21.77,21.75,21.77,12800.0
2007-02-26 13:40:00,21.77,21.77,21.76,21.77,15200.0,21.77,21.77,21.76,21.77,15200.0
2007-02-26 13:50:00,21.78,21.78,21.77,21.77,6800.0,21.78,21.78,21.77,21.77,6800.0
2007-02-26 14:00:00,21.77,21.78,21.76,21.78,9600.0,21.77,21.78,21.76,21.78,9600.0
2007-02-26 14:10:00,21.77,21.78,21.77,21.78,14000.0,21.77,21.78,21.77,21.78,14000.0
2007-02-26 14:20:00,21.78,21.8,21.78,21.8,7200.0,21.78,21.8,21.78,21.8,7200.0
2007-02-26 14:30:00,21.8,21.8,21.78,21.78,12800.0,21.8,21.8,21.78,21.78,12800.0
2007-02-26 14:40:00,21.78,21.78,21.78,21.78,6000.0,21.78,21.78,21.78,21.78,6000.0
2007-02-26 14:50:00,21.79,21.8,21.79,21.79,3600.0,21.79,21.8,21.79,21.79,3600.0
2007-02-26 15:00:00,21.8,21.81,21.8,21.8,6400.0,21.8,21.81,21.8,21.8,6400.0
2007-02-26 15:10:00,21.79,21.79,21.78,21.78,19600.0,21.79,21.79,21.78,21.78,19600.0
2007-02-26 15:20:00,21.78,21.78,21.78,21.78,16800.0,21.78,21.78,21.78,21.78,16800.0
2007-02-26 15:30:00,21.78,21.8,21.78,21.8,26000.0,21.78,21.8,21.78,21.8,26000.0
2007-02-26 15:40:00,21.8,21.81,21.8,21.81,12000.0,21.8,21.81,21.8,21.81,12000.0
2007-02-26 15:50:00,21.8,21.81,21.78,21.78,27200.0,21.8,21.81,21.78,21.78,27200.0
2007-02-27 09:30:00,21.68,21.68,21.57,21.59,20800.0,21.68,21.68,21.57,21.59,20800.0
2007-02-27 09:40:00,21.59,21.67,21.57,21.62,18800.0,21.59,21.67,21.57,21.62,18800.0
2007-02-27 09:50:00,21.62,21.68,21.62,21.68,8000.0,21.62,21.68,21.62,21.68,8000.0
2007-02-27 10:00:00,21.68,21.69,21.68,21.68,4800.0,21.68,21.69,21.68,21.68,4800.0
2007-02-27 10:10:00,21.68,21.68,21.68,21.68,7200.0,21.68,21.68,21.68,21.68,7200.0
2007-02-27 10:20:00,21.68,21.74,21.68,21.74,13200.0,21.68,21.74,21.68,21.74,13200.0
2007-02-27 10:30:00,21.71,21.71,21.7,21.7,7600.0,21.71,21.71,21.7,21.7,7600.0
2007-02-27 10:40:00,21.7,21.71,21.7,21.7,6000.0,21.7,21.71,21.7,21.7,6000.0
2007-02-27 10:50:00,21.71,21.71,21.71,21.71,11600.0,21.71,21.71,21.71,21.71,11600.0
2007-02-27 11:00:00,21.71,21.72,21.7,21.72,8400.0,21.71,21.72,21.7,21.72,8400.0
2007-02-27 11:10:00,21.72,21.73,21.71,21.71,10400.0,21.72,21.73,21.71,21.71,10400.0
2007-02-27 11:20:00,21.72,21.73,21.71,21.72,5600.0,21.72,21.73,21.71,21.72,5600.0
2007-02-27 11:30:00,21.73,21.73,21.72,21.72,12400.0,21.73,21.73,21.72,21.72,12400.0
2007-02-27 11:40:00,21.72,21.72,21.71,21.72,2400.0,21.72,21.72,21.71,21.72,2400.0
2007-02-27 11:50:00,21.71,21.71,21.71,21.71,12400.0,21.71,21.71,21.71,21.71,12400.0
2007-02-27 12:00:00,21.71,21.71,21.71,21.71,16800.0,21.71,21.71,21.71,21.71,16800.0
2007-02-27 12:10:00,21.7,21.7,21.65,21.68,11600.0,21.7,21.7,21.65,21.68,11600.0
2007-02-27 12:20:00,21.68,21.68,21.65,21.65,19200.0,21.68,21.68,21.65,21.65,19200.0
2007-02-27 12:30:00,21.64,21.64,21.61,21.61,36000.0,21.64,21.64,21.61,21.61,36000.0
2007-02-27 12:40:00,21.61,21.63,21.61,21.63,32400.0,21.61,21.63,21.61,21.63,32400.0
2007-02-27 12:50:00,21.63,21.65,21.62,21.65,14400.0,21.63,21.65,21.62,21.65,14400.0
2007-02-27 13:00:00,21.64,21.64,21.61,21.61,16800.0,21.64,21.64,21.61,21.61,16800.0
2007-02-27 13:10:00,21.62,21.63,21.62,21.62,21600.0,21.62,21.63,21.62,21.62,21600.0
2007-02-27 13:20:00,21.62,21.63,21.62,21.63,7200.0,21.62,21.63,21.62,21.63,7200.0
2007-02-27 13:30:00,21.62,21.63,21.62,21.63,18800.0,21.62,21.63,21.62,21.63,18800.0
2007-02-27 13:40:00,21.63,21.63,21.61,21.63,10800.0,21.63,21.63,21.61,21.63,10800.0
2007-02-27 13:50:00,21.62,21.62,21.61,21.61,4000.0,21.62,21.62,21.61,21.61,4000.0
2007-02-27 14:00:00,21.6,21.6,21.5,21.51,46400.0,21.6,21.6,21.5,21.51,46400.0
2007-02-27 14:10:00,21.51,21.51,21.44,21.46,18000.0,21.51,21.51,21.44,21.46,18000.0
2007-02-27 14:20:00,21.45,21.48,21.45,21.45,30800.0,21.45,21.48,21.45,21.45,30800.0
2007-02-27 14:30:00,21.45,21.47,21.45,21.45,14400.0,21.45,21.47,21.45,21.45,14400.0
2007-02-27 14:40:00,21.46,21.46,21.44,21.45,9200.0,21.46,21.46,21.44,21.45,9200.0
2007-02-27 14:50:00,21.44,21.45,21.39,21.42,30000.0,21.44,21.45,21.39,21.42,30000.0
2007-02-27 15:00:00,21.4,21.41,21.39,21.41,23200.0,21.4,21.41,21.39,21.41,23200.0
2007-02-27 15:10:00,21.4,21.44,21.4,21.42,18400.0,21.4,21.44,21.4,21.42,18400.0
2007-02-27 15:20:00,21.42,21.44,21.41,21.44,17200.0,21.42,21.44,21.41,21.44,17200.0
2007-02-27 15:30:00,21.43,21.46,21.38,21.42,43200.0,21.43,21.46,21.38,21.42,43200.0
2007-02-27 15:40:00,21.42,21.42,21.25,21.3,75600.0,21.42,21.42,21.25,21.3,75600.0
2007-02-27 15:50:00,21.31,21.37,21.27,21.27,155200.0,21.31,21.37,21.27,21.27,155200.0
2007-02-28 09:30:00,21.25,21.43,21.25,21.37,32800.0,21.25,21.43,21.25,21.37,32800.0
2007-02-28 09:40:00,21.35,21.37,21.25,21.27,43200.0,21.35,21.37,21.25,21.27,43200.0
2007-02-28 09:50:00,21.26,21.29,21.23,21.29,15200.0,21.26,21.29,21.23,21.29,15200.0
2007-02-28 10:00:00,21.33,21.4,21.31,21.39,21600.0,21.33,21.4,21.31,21.39,21600.0
2007-02-28 10:10:00,21.4,21.42,21.35,21.41,18400.0,21.4,21.42,21.35,21.41,18400.0
2007-02-28 10:20:00,21.44,21.52,21.43,21.5,14000.0,21.44,21.52,21.43,21.5,14000.0
2007-02-28 10:30:00,21.5,21.56,21.5,21.5,12800.0,21.5,21.56,21.5,21.5,12800.0
2007-02-28 10:40:00,21.5,21.53,21.5,21.51,9200.0,21.5,21.53,21.5,21.51,9200.0
2007-02-28 10:50:00,21.51,21.51,21.5,21.51,6000.0,21.51,21.51,21.5,21.51,6000.0
2007-02-28 11:00:00,21.5,21.5,21.36,21.38,19200.0,21.5,21.5,21.36,21.38,19200.0
2007-02-28 11:10:00,21.39,21.45,21.39,21.45,11600.0,21.39,21.45,21.39,21.45,11600.0
2007-02-28 11:20:00,21.45,21.48,21.43,21.46,7600.0,21.45,21.48,21.43,21.46,7600.0
2007-02-28 11:30:00,21.48,21.48,21.43,21.45,7600.0,21.48,21.48,21.43,21.45,7600.0
2007-02-28 11:40:00,21.47,21.48,21.46,21.48,6800.0,21.47,21.48,21.46,21.48,6800.0
2007-02-28 11:50:00,21.48,21.49,21.48,21.49,4800.0,21.48,21.49,21.48,21.49,4800.0
2007-02-28 12:00:00,21.49,21.49,21.43,21.46,10400.0,21.49,21.49,21.43,21.46,10400.0
2007-02-28 12:10:00,21.46,21.46,21.43,21.43,13600.0,21.46,21.46,21.43,21.43,13600.0
2007-02-28 12:20:00,21.42,21.43,21.42,21.43,4800.0,21.42,21.43,21.42,21.43,4800.0
2007-02-28 12:30:00,21.43,21.43,21.4,21.4,13200.0,21.43,21.43,21.4,21.4,13200.0
2007-02-28 12:40:00,21.41,21.5,21.41,21.5,27200.0,21.41,21.5,21.41,21.5,27200.0
2007-02-28 12:50:00,21.5,21.5,21.49,21.5,11200.0,21.5,21.5,21.49,21.5,11200.0
2007-02-28 13:00:00,21.5,21.5,21.5,21.5,10800.0,21.5,21.5,21.5,21.5,10800.0
2007-02-28 13:10:00,21.5,21.5,21.47,21.5,16000.0,21.5,21.5,21.47,21.5,16000.0
2007-02-28 13:20:00,21.5,21.54,21.49,21.54,45600.0,21.5,21.54,21.49,21.54,45600.0
2007-02-28 13:30:00,21.53,21.53,21.5,21.51,15200.0,21.53,21.53,21.5,21.51,15200.0
2007-02-28 13:40:00,21.5,21.5,21.45,21.5,15600.0,21.5,21.5,21.45,21.5,15600.0
2007-02-28 13:50:00,21.5,21.53,21.5,21.51,9200.0,21.5,21.53,21.5,21.51,9200.0
2007-02-28 14:00:00,21.51,21.55,21.5,21.54,15600.0,21.51,21.55,21.5,21.54,15600.0
2007-02-28 14:10:00,21.54,21.54,21.52,21.53,14000.0,21.54,21.54,21.52,21.53,14000.0
2007-02-28 14:20:00,21.52,21.53,21.51,21.52,17600.0,21.52,21.53,21.51,21.52,17600.0
2007-02-28 14:30:00,21.51,21.52,21.5,21.52,9600.0,21.51,21.52,21.5,21.52,9600.0
2007-02-28 14:40:00,21.53,21.55,21.53,21.54,19600.0,21.53,21.55,21.53,21.54,19600.0
2007-02-28 14:50:00,21.54,21.54,21.52,21.52,13200.0,21.54,21.54,21.52,21.52,13200.0
2007-02-28 15:00:00,21.52,21.52,21.5,21.5,27200.0,21.52,21.52,21.5,21.5,27200.0
2007-02-28 15:10:00,21.5,21.53,21.5,21.53,21600.0,21.5,21.53,21.5,21.53,21600.0
2007-02-28 15:20:00,21.52,21.53,21.5,21.5,12000.0,21.52,21.53,21.5,21.5,12000.0
2007-02-28 15:30:00,21.5,21.52,21.5,21.52,14000.0,21.5,21.52,21.5,21.52,14000.0
2007-02-28 15:40:00,21.52,21.52,21.5,21.5,14400.0,21.52,21.52,21.5,21.5,14400.0
2007-02-28 15:50:00,21.51,21.55,21.49,21.53,59600.0,21.51,21.55,21.49,21.53,59600.0
2007-03-01 09:30:00,21.36,21.36,21.23,21.23,14400.0,21.36,21.36,21.23,21.23,14400.0
2007-03-01 09:40:00,21.24,21.24,21.21,21.22,8400.0,21.24,21.24,21.21,21.22,8400.0
2007-03-01 09:50:00,21.22,21.28,21.2,21.27,17600.0,21.22,21.28,21.2,21.27,17600.0
2007-03-01 10:00:00,21.29,21.42,21.28,21.38,6400.0,21.29,21.42,21.28,21.38,6400.0
2007-03-01 10:10:00,21.35,21.45,21.35,21.43,6400.0,21.35,21.45,21.35,21.43,6400.0
2007-03-01 10:20:00,21.47,21.5,21.46,21.5,13200.0,21.47,21.5,21.46,21.5,13200.0
2007-03-01 10:30:00,21.5,21.51,21.4,21.4,11200.0,21.5,21.51,21.4,21.4,11200.0
2007-03-01 10:40:00,21.4,21.43,21.4,21.43,10400.0,21.4,21.43,21.4,21.43,10400.0
2007-03-01 10:50:00,21.43,21.46,21.43,21.46,12400.0,21.43,21.46,21.43,21.46,12400.0
2007-03-01 11:00:00,21.46,21.46,21.44,21.44,6800.0,21.46,21.46,21.44,21.44,6800.0
2007-03-01 11:10:00,21.45,21.5,21.45,21.49,8400.0,21.45,21.5,21.45,21.49,8400.0
2007-03-01 11:20:00,21.49,21.56,21.49,21.55,12000.0,21.49,21.56,21.49,21.55,12000.0
2007-03-01 11:30:00,21.55,21.57,21.54,21.54,10400.0,21.55,21.57,21.54,21.54,10400.0
2007-03-01 11:40:00,21.54,21.54,21.44,21.44,10400.0,21.54,21.54,21.44,21.44,10400.0
2007-03-01 11:50:00,21.44,21.45,21.42,21.45,10000.0,21.44,21.45,21.42,21.45,10000.0
2007-03-01 12:00:00,21.48,21.48,21.45,21.45,7600.0,21.48,21.48,21.45,21.45,7600.0
2007-03-01 12:10:00,21.45,21.47,21.45,21.47,9600.0,21.45,21.47,21.45,21.47,9600.0
2007-03-01 12:20:00,21.47,21.47,21.44,21.44,12400.0,21.47,21.47,21.44,21.44,12400.0
2007-03-01 12:30:00,21.44,21.46,21.44,21.46,7200.0,21.44,21.46,21.44,21.46,7200.0
2007-03-01 12:40:00,21.47,21.53,21.47,21.53,6800.0,21.47,21.53,21.47,21.53,6800.0
2007-03-01 12:50:00,21.52,21.53,21.5,21.52,10800.0,21.52,21.53,21.5,21.52,10800.0
2007-03-01 13:00:00,21.53,21.53,21.45,21.45,13200.0,21.53,21.53,21.45,21.45,13200.0
2007-03-01 13:10:00,21.45,21.46,21.45,21.45,3200.0,21.45,21.46,21.45,21.45,3200.0
2007-03-01 13:20:00,21.45,21.46,21.45,21.46,4800.0,21.45,21.46,21.45,21.46,4800.0
2007-03-01 13:30:00,21.46,21.49,21.46,21.49,16000.0,21.46,21.49,21.46,21.49,16000.0
2007-03-01 13:40:00,21.49,21.5,21.49,21.5,12800.0,21.49,21.5,21.49,21.5,12800.0
2007-03-01 13:50:00,21.51,21.56,21.51,21.56,10800.0,21.51,21.56,21.51,21.56,10800.0
2007-03-01 14:00:00,21.58,21.59,21.56,21.57,13600.0,21.58,21.59,21.56,21.57,13600.0
2007-03-01 14:10:00,21.56,21.56,21.54,21.56,9200.0,21.56,21.56,21.54,21.56,9200.0
2007-03-01 14:20:00,21.56,21.56,21.52,21.53,6000.0,21.56,21.56,21.52,21.53,6000.0
2007-03-01 14:30:00,21.53,21.56,21.51,21.55,14000.0,21.53,21.56,21.51,21.55,14000.0
2007-03-01 14:40:00,21.55,21.63,21.54,21.61,14000.0,21.55,21.63,21.54,21.61,14000.0
2007-03-01 14:50:00,21.62,21.63,21.6,21.61,16400.0,21.62,21.63,21.6,21.61,16400.0
2007-03-01 15:00:00,21.62,21.62,21.56,21.57,12800.0,21.62,21.62,21.56,21.57,12800.0
2007-03-01 15:10:00,21.57,21.58,21.52,21.58,25200.0,21.57,21.58,21.52,21.58,25200.0
2007-03-01 15:20:00,21.57,21.57,21.51,21.53,38800.0,21.57,21.57,21.51,21.53,38800.0
2007-03-01 15:30:00,21.53,21.54,21.52,21.53,22800.0,21.53,21.54,21.52,21.53,22800.0
2007-03-01 15:40:00,21.53,21.53,21.48,21.49,22800.0,21.53,21.53,21.48,21.49,22800.0
2007-03-01 15:50:00,21.49,21.51,21.47,21.49,34800.0,21.49,21.51,21.47,21.49,34800.0
2007-03-02 09:30:00,21.45,21.53,21.44,21.44,12800.0,21.45,21.53,21.44,21.44,12800.0
2007-03-02 09:40:00,21.44,21.46,21.44,21.44,2000.0,21.44,21.46,21.44,21.44,2000.0
2007-03-02 09:50:00,21.44,21.44,21.32,21.32,8800.0,21.44,21.44,21.32,21.32,8800.0
2007-03-02 10:00:00,21.31,21.31,21.23,21.31,36800.0,21.31,21.31,21.23,21.31,36800.0
2007-03-02 10:10:00,21.3,21.37,21.29,21.34,10000.0,21.3,21.37,21.29,21.34,10000.0
2007-03-02 10:20:00,21.35,21.38,21.34,21.36,6400.0,21.35,21.38,21.34,21.36,6400.0
2007-03-02 10:30:00,21.37,21.39,21.35,21.39,4400.0,21.37,21.39,21.35,21.39,4400.0
2007-03-02 10:40:00,21.4,21.41,21.4,21.41,1200.0,21.4,21.41,21.4,21.41,1200.0
2007-03-02 10:50:00,21.43,21.44,21.43,21.44,1200.0,21.43,21.44,21.43,21.44,1200.0
2007-03-02 11:00:00,21.45,21.47,21.45,21.47,2000.0,21.45,21.47,21.45,21.47,2000.0
2007-03-02 11:10:00,21.47,21.5,21.47,21.5,2400.0,21.47,21.5,21.47,21.5,2400.0
2007-03-02 11:20:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-02 11:30:00,21.51,21.52,21.5,21.51,5200.0,21.51,21.52,21.5,21.51,5200.0
2007-03-02 11:40:00,21.51,21.52,21.51,21.52,8800.0,21.51,21.52,21.51,21.52,8800.0
2007-03-02 11:50:00,21.52,21.53,21.52,21.53,6400.0,21.52,21.53,21.52,21.53,6400.0
2007-03-02 12:00:00,21.53,21.53,21.53,21.53,4800.0,21.53,21.53,21.53,21.53,4800.0
2007-03-02 12:10:00,21.53,21.53,21.5,21.5,7600.0,21.53,21.53,21.5,21.5,7600.0
2007-03-02 12:20:00,21.5,21.5,21.46,21.46,13600.0,21.5,21.5,21.46,21.46,13600.0
2007-03-02 12:30:00,21.43,21.43,21.38,21.4,14400.0,21.43,21.43,21.38,21.4,14400.0
2007-03-02 12:40:00,21.41,21.43,21.39,21.43,8000.0,21.41,21.43,21.39,21.43,8000.0
2007-03-02 12:50:00,21.43,21.44,21.43,21.43,1600.0,21.43,21.44,21.43,21.43,1600.0
2007-03-02 13:00:00,21.43,21.43,21.42,21.43,6800.0,21.43,21.43,21.42,21.43,6800.0
2007-03-02 13:10:00,21.43,21.43,21.4,21.4,5200.0,21.43,21.43,21.4,21.4,5200.0
2007-03-02 13:20:00,21.42,21.42,21.41,21.41,6400.0,21.42,21.42,21.41,21.41,6400.0
2007-03-02 13:30:00,21.41,21.42,21.4,21.4,8400.0,21.41,21.42,21.4,21.4,8400.0
2007-03-02 13:40:00,21.34,21.34,21.32,21.32,4800.0,21.34,21.34,21.32,21.32,4800.0
2007-03-02 13:50:00,21.31,21.31,21.3,21.3,6400.0,21.31,21.31,21.3,21.3,6400.0
2007-03-02 14:00:00,21.3,21.35,21.3,21.33,4400.0,21.3,21.35,21.3,21.33,4400.0
2007-03-02 14:10:00,21.32,21.33,21.31,21.31,2400.0,21.32,21.33,21.31,21.31,2400.0
2007-03-02 14:20:00,21.31,21.36,21.31,21.36,6000.0,21.31,21.36,21.31,21.36,6000.0
2007-03-02 14:30:00,21.37,21.37,21.32,21.35,10400.0,21.37,21.37,21.32,21.35,10400.0
2007-03-02 14:40:00,21.35,21.35,21.32,21.32,13200.0,21.35,21.35,21.32,21.32,13200.0
2007-03-02 14:50:00,21.34,21.34,21.32,21.33,4400.0,21.34,21.34,21.32,21.33,4400.0
2007-03-02 15:00:00,21.33,21.36,21.33,21.36,12400.0,21.33,21.36,21.33,21.36,12400.0
2007-03-02 15:10:00,21.36,21.36,21.34,21.35,14800.0,21.36,21.36,21.34,21.35,14800.0
2007-03-02 15:20:00,21.34,21.34,21.32,21.33,7600.0,21.34,21.34,21.32,21.33,7600.0
2007-03-02 15:30:00,21.33,21.33,21.33,21.33,21200.0,21.33,21.33,21.33,21.33,21200.0
2007-03-02 15:40:00,21.33,21.34,21.3,21.3,38800.0,21.33,21.34,21.3,21.3,38800.0
2007-03-02 15:50:00,21.3,21.3,21.26,21.26,26800.0,21.3,21.3,21.26,21.26,26800.0
2007-03-05 09:30:00,21.36,21.36,21.24,21.25,36800.0,21.36,21.36,21.24,21.25,36800.0
2007-03-05 09:40:00,21.27,21.38,21.26,21.36,84000.0,21.27,21.38,21.26,21.36,84000.0
2007-03-05 09:50:00,21.35,21.38,21.32,21.37,28000.0,21.35,21.38,21.32,21.37,28000.0
2007-03-05 10:00:00,21.36,21.41,21.36,21.41,73600.0,21.36,21.41,21.36,21.41,73600.0
2007-03-05 10:10:00,21.44,21.51,21.44,21.51,7600.0,21.44,21.51,21.44,21.51,7600.0
2007-03-05 10:20:00,21.43,21.43,21.42,21.42,1600.0,21.43,21.43,21.42,21.42,1600.0
2007-03-05 10:30:00,21.43,21.43,21.4,21.4,2400.0,21.43,21.43,21.4,21.4,2400.0
2007-03-05 10:40:00,21.4,21.42,21.36,21.36,4800.0,21.4,21.42,21.36,21.36,4800.0
2007-03-05 10:50:00,21.31,21.34,21.31,21.33,7200.0,21.31,21.34,21.31,21.33,7200.0
2007-03-05 11:00:00,21.33,21.37,21.31,21.36,16800.0,21.33,21.37,21.31,21.36,16800.0
2007-03-05 11:10:00,21.36,21.45,21.36,21.45,13200.0,21.36,21.45,21.36,21.45,13200.0
2007-03-05 11:20:00,21.44,21.44,21.41,21.41,2000.0,21.44,21.44,21.41,21.41,2000.0
2007-03-05 11:30:00,21.43,21.43,21.41,21.41,4400.0,21.43,21.43,21.41,21.41,4400.0
2007-03-05 11:40:00,21.41,21.42,21.4,21.41,12000.0,21.41,21.42,21.4,21.41,12000.0
2007-03-05 11:50:00,21.39,21.39,21.38,21.38,3200.0,21.39,21.39,21.38,21.38,3200.0
2007-03-05 12:00:00,21.39,21.39,21.34,21.34,25200.0,21.39,21.39,21.34,21.34,25200.0
2007-03-05 12:10:00,21.32,21.32,21.3,21.3,800.0,21.32,21.32,21.3,21.3,800.0
2007-03-05 12:20:00,21.32,21.37,21.3,21.36,9200.0,21.32,21.37,21.3,21.36,9200.0
2007-03-05 12:30:00,21.34,21.34,21.28,21.32,4400.0,21.34,21.34,21.28,21.32,4400.0
2007-03-05 12:40:00,21.34,21.34,21.31,21.33,3200.0,21.34,21.34,21.31,21.33,3200.0
2007-03-05 12:50:00,21.33,21.33,21.31,21.32,2000.0,21.33,21.33,21.31,21.32,2000.0
2007-03-05 13:00:00,21.31,21.31,21.27,21.27,4000.0,21.31,21.31,21.27,21.27,4000.0
2007-03-05 13:10:00,21.28,21.32,21.28,21.32,3600.0,21.28,21.32,21.28,21.32,3600.0
2007-03-05 13:20:00,21.32,21.33,21.32,21.33,5600.0,21.32,21.33,21.32,21.33,5600.0
2007-03-05 13:30:00,21.33,21.34,21.33,21.33,6000.0,21.33,21.34,21.33,21.33,6000.0
2007-03-05 13:40:00,21.33,21.34,21.33,21.34,6000.0,21.33,21.34,21.33,21.34,6000.0
2007-03-05 13:50:00,21.34,21.35,21.32,21.32,8400.0,21.34,21.35,21.32,21.32,8400.0
2007-03-05 14:00:00,21.35,21.37,21.35,21.36,2800.0,21.35,21.37,21.35,21.36,2800.0
2007-03-05 14:10:00,21.37,21.37,21.36,21.37,6000.0,21.37,21.37,21.36,21.37,6000.0
2007-03-05 14:20:00,21.38,21.38,21.38,21.38,400.0,21.38,21.38,21.38,21.38,400.0
2007-03-05 14:30:00,21.38,21.38,21.36,21.38,4800.0,21.38,21.38,21.36,21.38,4800.0
2007-03-05 14:40:00,21.35,21.37,21.35,21.35,2800.0,21.35,21.37,21.35,21.35,2800.0
2007-03-05 14:50:00,21.35,21.35,21.32,21.32,7200.0,21.35,21.35,21.32,21.32,7200.0
2007-03-05 15:00:00,21.32,21.32,21.32,21.32,10000.0,21.32,21.32,21.32,21.32,10000.0
2007-03-05 15:10:00,21.32,21.32,21.32,21.32,8400.0,21.32,21.32,21.32,21.32,8400.0
2007-03-05 15:20:00,21.32,21.34,21.32,21.34,10400.0,21.32,21.34,21.32,21.34,10400.0
2007-03-05 15:30:00,21.34,21.34,21.3,21.31,15600.0,21.34,21.34,21.3,21.31,15600.0
2007-03-05 15:40:00,21.31,21.31,21.27,21.27,10800.0,21.31,21.31,21.27,21.27,10800.0
2007-03-05 15:50:00,21.27,21.27,21.25,21.25,18800.0,21.27,21.27,21.25,21.25,18800.0
2007-03-06 09:30:00,21.29,21.31,21.15,21.15,128800.0,21.29,21.31,21.15,21.15,128800.0
2007-03-06 09:40:00,21.16,21.2,21.13,21.13,128800.0,21.16,21.2,21.13,21.13,128800.0
2007-03-06 09:50:00,21.15,21.15,21.1,21.11,20000.0,21.15,21.15,21.1,21.11,20000.0
2007-03-06 10:00:00,21.12,21.3,21.11,21.29,17200.0,21.12,21.3,21.11,21.29,17200.0
2007-03-06 10:10:00,21.29,21.29,21.25,21.28,8400.0,21.29,21.29,21.25,21.28,8400.0
2007-03-06 10:20:00,21.26,21.26,21.25,21.26,7200.0,21.26,21.26,21.25,21.26,7200.0
2007-03-06 10:30:00,21.26,21.26,20.97,21.11,164800.0,21.26,21.26,20.97,21.11,164800.0
2007-03-06 10:40:00,21.11,21.13,21.07,21.13,14800.0,21.11,21.13,21.07,21.13,14800.0
2007-03-06 10:50:00,21.12,21.14,21.08,21.08,56800.0,21.12,21.14,21.08,21.08,56800.0
2007-03-06 11:00:00,21.08,21.08,20.99,21.08,24000.0,21.08,21.08,20.99,21.08,24000.0
2007-03-06 11:10:00,21.06,21.07,21.05,21.07,77600.0,21.06,21.07,21.05,21.07,77600.0
2007-03-06 11:20:00,21.06,21.1,21.03,21.08,47600.0,21.06,21.1,21.03,21.08,47600.0
2007-03-06 11:30:00,21.09,21.1,21.07,21.08,72400.0,21.09,21.1,21.07,21.08,72400.0
2007-03-06 11:40:00,21.1,21.1,21.07,21.08,12400.0,21.1,21.1,21.07,21.08,12400.0
2007-03-06 11:50:00,21.08,21.09,21.08,21.08,10400.0,21.08,21.09,21.08,21.08,10400.0
2007-03-06 12:00:00,21.07,21.07,21.07,21.07,13200.0,21.07,21.07,21.07,21.07,13200.0
2007-03-06 12:10:00,21.07,21.08,21.07,21.08,3200.0,21.07,21.08,21.07,21.08,3200.0
2007-03-06 12:20:00,21.08,21.08,21.07,21.08,4800.0,21.08,21.08,21.07,21.08,4800.0
2007-03-06 12:30:00,21.08,21.09,21.07,21.08,18000.0,21.08,21.09,21.07,21.08,18000.0
2007-03-06 12:40:00,21.07,21.1,21.07,21.09,10000.0,21.07,21.1,21.07,21.09,10000.0
2007-03-06 12:50:00,21.09,21.11,21.09,21.11,3600.0,21.09,21.11,21.09,21.11,3600.0
2007-03-06 13:00:00,21.11,21.11,21.11,21.11,24400.0,21.11,21.11,21.11,21.11,24400.0
2007-03-06 13:10:00,21.11,21.11,21.1,21.11,3600.0,21.11,21.11,21.1,21.11,3600.0
2007-03-06 13:20:00,21.11,21.11,21.11,21.11,2400.0,21.11,21.11,21.11,21.11,2400.0
2007-03-06 13:30:00,21.13,21.13,21.12,21.13,4000.0,21.13,21.13,21.12,21.13,4000.0
2007-03-06 13:40:00,21.14,21.17,21.14,21.17,4800.0,21.14,21.17,21.14,21.17,4800.0
2007-03-06 13:50:00,21.16,21.16,21.14,21.14,14000.0,21.16,21.16,21.14,21.14,14000.0
2007-03-06 14:00:00,21.15,21.16,21.15,21.15,66800.0,21.15,21.16,21.15,21.15,66800.0
2007-03-06 14:10:00,21.15,21.15,21.15,21.15,18000.0,21.15,21.15,21.15,21.15,18000.0
2007-03-06 14:20:00,21.15,21.16,21.15,21.16,11600.0,21.15,21.16,21.15,21.16,11600.0
2007-03-06 14:30:00,21.15,21.22,21.15,21.22,12000.0,21.15,21.22,21.15,21.22,12000.0
2007-03-06 14:40:00,21.22,21.26,21.22,21.26,50400.0,21.22,21.26,21.22,21.26,50400.0
2007-03-06 14:50:00,21.26,21.3,21.26,21.3,10800.0,21.26,21.3,21.26,21.3,10800.0
2007-03-06 15:00:00,21.29,21.29,21.27,21.27,5600.0,21.29,21.29,21.27,21.27,5600.0
2007-03-06 15:10:00,21.27,21.27,21.25,21.25,7600.0,21.27,21.27,21.25,21.25,7600.0
2007-03-06 15:20:00,21.25,21.26,21.25,21.26,24800.0,21.25,21.26,21.25,21.26,24800.0
2007-03-06 15:30:00,21.26,21.26,21.25,21.25,17200.0,21.26,21.26,21.25,21.25,17200.0
2007-03-06 15:40:00,21.25,21.25,21.25,21.25,16400.0,21.25,21.25,21.25,21.25,16400.0
2007-03-06 15:50:00,21.25,21.25,21.21,21.21,28000.0,21.25,21.25,21.21,21.21,28000.0
2007-03-07 09:30:00,21.13,21.24,21.1,21.11,7600.0,21.13,21.24,21.1,21.11,7600.0
2007-03-07 09:40:00,21.11,21.22,21.09,21.22,12400.0,21.11,21.22,21.09,21.22,12400.0
2007-03-07 09:50:00,21.22,21.25,21.22,21.25,4000.0,21.22,21.25,21.22,21.25,4000.0
2007-03-07 10:00:00,21.26,21.26,21.23,21.23,23200.0,21.26,21.26,21.23,21.23,23200.0
2007-03-07 10:10:00,21.24,21.3,21.23,21.27,19200.0,21.24,21.3,21.23,21.27,19200.0
2007-03-07 10:20:00,21.28,21.31,21.27,21.29,8400.0,21.28,21.31,21.27,21.29,8400.0
2007-03-07 10:30:00,21.29,21.29,21.23,21.24,8000.0,21.29,21.29,21.23,21.24,8000.0
2007-03-07 10:40:00,21.24,21.25,21.23,21.23,22400.0,21.24,21.25,21.23,21.23,22400.0
2007-03-07 10:50:00,21.23,21.25,21.23,21.24,13600.0,21.23,21.25,21.23,21.24,13600.0
2007-03-07 11:00:00,21.24,21.25,21.23,21.25,6800.0,21.24,21.25,21.23,21.25,6800.0
2007-03-07 11:10:00,21.25,21.28,21.25,21.27,6800.0,21.25,21.28,21.25,21.27,6800.0
2007-03-07 11:20:00,21.27,21.28,21.25,21.25,10000.0,21.27,21.28,21.25,21.25,10000.0
2007-03-07 11:30:00,21.25,21.25,21.2,21.2,24400.0,21.25,21.25,21.2,21.2,24400.0
2007-03-07 11:40:00,21.22,21.22,21.22,21.22,4000.0,21.22,21.22,21.22,21.22,4000.0
2007-03-07 11:50:00,21.22,21.23,21.22,21.22,6000.0,21.22,21.23,21.22,21.22,6000.0
2007-03-07 12:00:00,21.23,21.23,21.22,21.22,6800.0,21.23,21.23,21.22,21.22,6800.0
2007-03-07 12:10:00,21.23,21.26,21.23,21.26,91600.0,21.23,21.26,21.23,21.26,91600.0
2007-03-07 12:20:00,21.26,21.34,21.25,21.33,19600.0,21.26,21.34,21.25,21.33,19600.0
2007-03-07 12:30:00,21.34,21.36,21.22,21.36,31200.0,21.34,21.36,21.22,21.36,31200.0
2007-03-07 12:40:00,21.37,21.41,21.23,21.35,14800.0,21.37,21.41,21.23,21.35,14800.0
2007-03-07 12:50:00,21.36,21.39,21.36,21.38,5200.0,21.36,21.39,21.36,21.38,5200.0
2007-03-07 13:00:00,21.37,21.37,21.31,21.31,10000.0,21.37,21.37,21.31,21.31,10000.0
2007-03-07 13:10:00,21.29,21.38,21.29,21.29,13200.0,21.29,21.38,21.29,21.29,13200.0
2007-03-07 13:20:00,21.28,21.29,21.26,21.27,3600.0,21.28,21.29,21.26,21.27,3600.0
2007-03-07 13:30:00,21.26,21.27,21.26,21.27,6400.0,21.26,21.27,21.26,21.27,6400.0
2007-03-07 13:40:00,21.27,21.27,21.25,21.27,7200.0,21.27,21.27,21.25,21.27,7200.0
2007-03-07 13:50:00,21.27,21.28,21.27,21.28,13600.0,21.27,21.28,21.27,21.28,13600.0
2007-03-07 14:00:00,21.28,21.3,21.25,21.29,25200.0,21.28,21.3,21.25,21.29,25200.0
2007-03-07 14:10:00,21.29,21.32,21.29,21.31,20400.0,21.29,21.32,21.29,21.31,20400.0
2007-03-07 14:20:00,21.34,21.36,21.32,21.33,5200.0,21.34,21.36,21.32,21.33,5200.0
2007-03-07 14:30:00,21.32,21.32,21.27,21.28,12400.0,21.32,21.32,21.27,21.28,12400.0
2007-03-07 14:40:00,21.28,21.29,21.25,21.25,18400.0,21.28,21.29,21.25,21.25,18400.0
2007-03-07 14:50:00,21.25,21.28,21.25,21.25,32000.0,21.25,21.28,21.25,21.25,32000.0
2007-03-07 15:00:00,21.25,21.3,21.25,21.29,14000.0,21.25,21.3,21.25,21.29,14000.0
2007-03-07 15:10:00,21.29,21.31,21.27,21.3,19200.0,21.29,21.31,21.27,21.3,19200.0
2007-03-07 15:20:00,21.3,21.3,21.3,21.3,17200.0,21.3,21.3,21.3,21.3,17200.0
2007-03-07 15:30:00,21.3,21.3,21.29,21.3,41600.0,21.3,21.3,21.29,21.3,41600.0
2007-03-07 15:40:00,21.3,21.3,21.3,21.3,11200.0,21.3,21.3,21.3,21.3,11200.0
2007-03-07 15:50:00,21.3,21.3,21.3,21.3,22800.0,21.3,21.3,21.3,21.3,22800.0
2007-03-08 09:30:00,21.38,21.43,21.38,21.43,6400.0,21.38,21.43,21.38,21.43,6400.0
2007-03-08 09:40:00,21.4,21.41,21.39,21.39,9600.0,21.4,21.41,21.39,21.39,9600.0
2007-03-08 09:50:00,21.39,21.46,21.39,21.46,13600.0,21.39,21.46,21.39,21.46,13600.0
2007-03-08 10:00:00,21.46,21.47,21.46,21.47,10800.0,21.46,21.47,21.46,21.47,10800.0
2007-03-08 10:10:00,21.47,21.47,21.43,21.44,16000.0,21.47,21.47,21.43,21.44,16000.0
2007-03-08 10:20:00,21.44,21.54,21.44,21.52,30400.0,21.44,21.54,21.44,21.52,30400.0
2007-03-08 10:30:00,21.54,21.58,21.54,21.58,10000.0,21.54,21.58,21.54,21.58,10000.0
2007-03-08 10:40:00,21.58,21.58,21.56,21.56,11200.0,21.58,21.58,21.56,21.56,11200.0
2007-03-08 10:50:00,21.56,21.56,21.55,21.56,7600.0,21.56,21.56,21.55,21.56,7600.0
2007-03-08 11:00:00,21.57,21.57,21.56,21.56,3600.0,21.57,21.57,21.56,21.56,3600.0
2007-03-08 11:10:00,21.57,21.57,21.56,21.56,8800.0,21.57,21.57,21.56,21.56,8800.0
2007-03-08 11:20:00,21.56,21.56,21.55,21.55,8000.0,21.56,21.56,21.55,21.55,8000.0
2007-03-08 11:30:00,21.56,21.56,21.55,21.56,20400.0,21.56,21.56,21.55,21.56,20400.0
2007-03-08 11:40:00,21.56,21.58,21.56,21.57,4000.0,21.56,21.58,21.56,21.57,4000.0
2007-03-08 11:50:00,21.57,21.57,21.57,21.57,2000.0,21.57,21.57,21.57,21.57,2000.0
2007-03-08 12:00:00,21.57,21.57,21.56,21.56,7200.0,21.57,21.57,21.56,21.56,7200.0
2007-03-08 12:10:00,21.56,21.57,21.56,21.56,8800.0,21.56,21.57,21.56,21.56,8800.0
2007-03-08 12:20:00,21.57,21.57,21.56,21.56,2400.0,21.57,21.57,21.56,21.56,2400.0
2007-03-08 12:30:00,21.56,21.57,21.56,21.57,12400.0,21.56,21.57,21.56,21.57,12400.0
2007-03-08 12:40:00,21.56,21.57,21.56,21.57,4400.0,21.56,21.57,21.56,21.57,4400.0
2007-03-08 12:50:00,21.57,21.57,21.54,21.56,53200.0,21.57,21.57,21.54,21.56,53200.0
2007-03-08 13:00:00,21.56,21.57,21.56,21.57,6400.0,21.56,21.57,21.56,21.57,6400.0
2007-03-08 13:10:00,21.57,21.6,21.57,21.6,3200.0,21.57,21.6,21.57,21.6,3200.0
2007-03-08 13:20:00,21.61,21.63,21.61,21.63,2400.0,21.61,21.63,21.61,21.63,2400.0
2007-03-08 13:30:00,21.64,21.64,21.63,21.63,3600.0,21.64,21.64,21.63,21.63,3600.0
2007-03-08 13:40:00,21.63,21.63,21.63,21.63,9200.0,21.63,21.63,21.63,21.63,9200.0
2007-03-08 13:50:00,21.63,21.63,21.61,21.61,6000.0,21.63,21.63,21.61,21.61,6000.0
2007-03-08 14:00:00,21.61,21.61,21.59,21.59,6800.0,21.61,21.61,21.59,21.59,6800.0
2007-03-08 14:10:00,21.58,21.58,21.56,21.56,8400.0,21.58,21.58,21.56,21.56,8400.0
2007-03-08 14:20:00,21.56,21.57,21.56,21.57,4000.0,21.56,21.57,21.56,21.57,4000.0
2007-03-08 14:30:00,21.57,21.57,21.56,21.56,13600.0,21.57,21.57,21.56,21.56,13600.0
2007-03-08 14:40:00,21.57,21.57,21.56,21.56,12000.0,21.57,21.57,21.56,21.56,12000.0
2007-03-08 14:50:00,21.56,21.57,21.56,21.57,5600.0,21.56,21.57,21.56,21.57,5600.0
2007-03-08 15:00:00,21.56,21.57,21.56,21.56,13200.0,21.56,21.57,21.56,21.56,13200.0
2007-03-08 15:10:00,21.56,21.57,21.56,21.57,18400.0,21.56,21.57,21.56,21.57,18400.0
2007-03-08 15:20:00,21.56,21.57,21.56,21.56,25200.0,21.56,21.57,21.56,21.56,25200.0
2007-03-08 15:30:00,21.57,21.58,21.56,21.56,28800.0,21.57,21.58,21.56,21.56,28800.0
2007-03-08 15:40:00,21.57,21.57,21.5,21.5,37600.0,21.57,21.57,21.5,21.5,37600.0
2007-03-08 15:50:00,21.5,21.56,21.49,21.54,38400.0,21.5,21.56,21.49,21.54,38400.0
2007-03-09 09:30:00,21.5,21.5,21.45,21.48,35200.0,21.5,21.5,21.45,21.48,35200.0
2007-03-09 09:40:00,21.46,21.5,21.46,21.49,10400.0,21.46,21.5,21.46,21.49,10400.0
2007-03-09 09:50:00,21.49,21.56,21.49,21.56,5200.0,21.49,21.56,21.49,21.56,5200.0
2007-03-09 10:00:00,21.56,21.56,21.54,21.54,5600.0,21.56,21.56,21.54,21.54,5600.0
2007-03-09 10:10:00,21.53,21.58,21.53,21.55,12800.0,21.53,21.58,21.53,21.55,12800.0
2007-03-09 10:20:00,21.56,21.58,21.56,21.58,9600.0,21.56,21.58,21.56,21.58,9600.0
2007-03-09 10:30:00,21.59,21.6,21.59,21.6,4800.0,21.59,21.6,21.59,21.6,4800.0
2007-03-09 10:40:00,21.6,21.6,21.58,21.58,6000.0,21.6,21.6,21.58,21.58,6000.0
2007-03-09 10:50:00,21.59,21.65,21.59,21.64,21200.0,21.59,21.65,21.59,21.64,21200.0
2007-03-09 11:00:00,21.65,21.71,21.64,21.69,17600.0,21.65,21.71,21.64,21.69,17600.0
2007-03-09 11:10:00,21.69,21.71,21.69,21.71,9600.0,21.69,21.71,21.69,21.71,9600.0
2007-03-09 11:20:00,21.7,21.71,21.7,21.7,6800.0,21.7,21.71,21.7,21.7,6800.0
2007-03-09 11:30:00,21.7,21.71,21.68,21.7,10400.0,21.7,21.71,21.68,21.7,10400.0
2007-03-09 11:40:00,21.7,21.7,21.7,21.7,2000.0,21.7,21.7,21.7,21.7,2000.0
2007-03-09 11:50:00,21.7,21.73,21.7,21.72,7600.0,21.7,21.73,21.7,21.72,7600.0
2007-03-09 12:00:00,21.72,21.75,21.72,21.74,15200.0,21.72,21.75,21.72,21.74,15200.0
2007-03-09 12:10:00,21.74,21.76,21.74,21.76,6800.0,21.74,21.76,21.74,21.76,6800.0
2007-03-09 12:20:00,21.76,21.8,21.75,21.75,13600.0,21.76,21.8,21.75,21.75,13600.0
2007-03-09 12:30:00,21.75,21.75,21.75,21.75,7200.0,21.75,21.75,21.75,21.75,7200.0
2007-03-09 12:40:00,21.75,21.75,21.75,21.75,12000.0,21.75,21.75,21.75,21.75,12000.0
2007-03-09 12:50:00,21.75,21.75,21.75,21.75,5200.0,21.75,21.75,21.75,21.75,5200.0
2007-03-09 13:00:00,21.75,21.75,21.75,21.75,3200.0,21.75,21.75,21.75,21.75,3200.0
2007-03-09 13:10:00,21.75,21.75,21.75,21.75,5200.0,21.75,21.75,21.75,21.75,5200.0
2007-03-09 13:20:00,21.75,21.75,21.75,21.75,2400.0,21.75,21.75,21.75,21.75,2400.0
2007-03-09 13:30:00,21.75,21.75,21.75,21.75,4000.0,21.75,21.75,21.75,21.75,4000.0
2007-03-09 13:40:00,21.75,21.76,21.74,21.74,38000.0,21.75,21.76,21.74,21.74,38000.0
2007-03-09 13:50:00,21.74,21.74,21.68,21.7,38000.0,21.74,21.74,21.68,21.7,38000.0
2007-03-09 14:00:00,21.7,21.7,21.66,21.7,34400.0,21.7,21.7,21.66,21.7,34400.0
2007-03-09 14:10:00,21.7,21.74,21.68,21.72,36400.0,21.7,21.74,21.68,21.72,36400.0
2007-03-09 14:20:00,21.74,21.74,21.68,21.69,28400.0,21.74,21.74,21.68,21.69,28400.0
2007-03-09 14:30:00,21.69,21.69,21.64,21.66,23200.0,21.69,21.69,21.64,21.66,23200.0
2007-03-09 14:40:00,21.66,21.68,21.63,21.64,12400.0,21.66,21.68,21.63,21.64,12400.0
2007-03-09 14:50:00,21.63,21.65,21.6,21.63,28800.0,21.63,21.65,21.6,21.63,28800.0
2007-03-09 15:00:00,21.63,21.65,21.55,21.6,57200.0,21.63,21.65,21.55,21.6,57200.0
2007-03-09 15:10:00,21.6,21.61,21.6,21.6,28800.0,21.6,21.61,21.6,21.6,28800.0
2007-03-09 15:20:00,21.6,21.63,21.6,21.62,37200.0,21.6,21.63,21.6,21.62,37200.0
2007-03-09 15:30:00,21.64,21.64,21.62,21.64,4400.0,21.64,21.64,21.62,21.64,4400.0
2007-03-09 15:40:00,21.66,21.68,21.66,21.67,8800.0,21.66,21.68,21.66,21.67,8800.0
2007-03-09 15:50:00,21.65,21.67,21.64,21.65,8400.0,21.65,21.67,21.64,21.65,8400.0
2007-03-12 09:30:00,21.55,21.6,21.55,21.58,70800.0,21.55,21.6,21.55,21.58,70800.0
2007-03-12 09:40:00,21.58,21.61,21.57,21.59,18000.0,21.58,21.61,21.57,21.59,18000.0
2007-03-12 09:50:00,21.58,21.59,21.58,21.58,14000.0,21.58,21.59,21.58,21.58,14000.0
2007-03-12 10:00:00,21.58,21.59,21.58,21.59,19600.0,21.58,21.59,21.58,21.59,19600.0
2007-03-12 10:10:00,21.59,21.59,21.59,21.59,0.0,21.59,21.59,21.59,21.59,0.0
2007-03-12 10:20:00,21.59,21.59,21.59,21.59,0.0,21.59,21.59,21.59,21.59,0.0
2007-03-12 10:30:00,21.67,21.69,21.67,21.69,7200.0,21.67,21.69,21.67,21.69,7200.0
2007-03-12 10:40:00,21.69,21.7,21.65,21.68,40400.0,21.69,21.7,21.65,21.68,40400.0
2007-03-12 10:50:00,21.67,21.68,21.65,21.67,18400.0,21.67,21.68,21.65,21.67,18400.0
2007-03-12 11:00:00,21.67,21.67,21.67,21.67,8800.0,21.67,21.67,21.67,21.67,8800.0
2007-03-12 11:10:00,21.67,21.67,21.67,21.67,0.0,21.67,21.67,21.67,21.67,0.0
2007-03-12 11:20:00,21.67,21.67,21.67,21.67,0.0,21.67,21.67,21.67,21.67,0.0
2007-03-12 11:30:00,21.69,21.69,21.69,21.69,2000.0,21.69,21.69,21.69,21.69,2000.0
2007-03-12 11:40:00,21.7,21.7,21.64,21.64,4800.0,21.7,21.7,21.64,21.64,4800.0
2007-03-12 11:50:00,21.64,21.64,21.63,21.64,3200.0,21.64,21.64,21.63,21.64,3200.0
2007-03-12 12:00:00,21.64,21.68,21.63,21.64,6400.0,21.64,21.68,21.63,21.64,6400.0
2007-03-12 12:10:00,21.64,21.69,21.64,21.68,22800.0,21.64,21.69,21.64,21.68,22800.0
2007-03-12 12:20:00,21.67,21.71,21.67,21.71,8000.0,21.67,21.71,21.67,21.71,8000.0
2007-03-12 12:30:00,21.71,21.73,21.66,21.71,25600.0,21.71,21.73,21.66,21.71,25600.0
2007-03-12 12:40:00,21.71,21.72,21.68,21.7,15200.0,21.71,21.72,21.68,21.7,15200.0
2007-03-12 12:50:00,21.68,21.68,21.67,21.67,5200.0,21.68,21.68,21.67,21.67,5200.0
2007-03-12 13:00:00,21.68,21.69,21.67,21.67,5200.0,21.68,21.69,21.67,21.67,5200.0
2007-03-12 13:10:00,21.67,21.68,21.62,21.64,72400.0,21.67,21.68,21.62,21.64,72400.0
2007-03-12 13:20:00,21.66,21.66,21.54,21.59,69600.0,21.66,21.66,21.54,21.59,69600.0
2007-03-12 13:30:00,21.59,21.59,21.57,21.58,12400.0,21.59,21.59,21.57,21.58,12400.0
2007-03-12 13:40:00,21.58,21.58,21.56,21.56,18000.0,21.58,21.58,21.56,21.56,18000.0
2007-03-12 13:50:00,21.56,21.57,21.56,21.56,5600.0,21.56,21.57,21.56,21.56,5600.0
2007-03-12 14:00:00,21.56,21.56,21.53,21.53,6800.0,21.56,21.56,21.53,21.53,6800.0
2007-03-12 14:10:00,21.54,21.57,21.53,21.57,5600.0,21.54,21.57,21.53,21.57,5600.0
2007-03-12 14:20:00,21.56,21.58,21.54,21.57,32000.0,21.56,21.58,21.54,21.57,32000.0
2007-03-12 14:30:00,21.58,21.63,21.58,21.61,9600.0,21.58,21.63,21.58,21.61,9600.0
2007-03-12 14:40:00,21.61,21.63,21.6,21.62,4000.0,21.61,21.63,21.6,21.62,4000.0
2007-03-12 14:50:00,21.6,21.63,21.6,21.62,2800.0,21.6,21.63,21.6,21.62,2800.0
2007-03-12 15:00:00,21.62,21.62,21.6,21.62,5200.0,21.62,21.62,21.6,21.62,5200.0
2007-03-12 15:10:00,21.62,21.63,21.62,21.63,4400.0,21.62,21.63,21.62,21.63,4400.0
2007-03-12 15:20:00,21.62,21.63,21.62,21.62,20400.0,21.62,21.63,21.62,21.62,20400.0
2007-03-12 15:30:00,21.62,21.62,21.6,21.6,23600.0,21.62,21.62,21.6,21.6,23600.0
2007-03-12 15:40:00,21.6,21.61,21.6,21.61,4800.0,21.6,21.61,21.6,21.61,4800.0
2007-03-12 15:50:00,21.62,21.62,21.57,21.61,48000.0,21.62,21.62,21.57,21.61,48000.0
2007-03-13 09:30:00,21.55,21.55,21.41,21.43,16000.0,21.55,21.55,21.41,21.43,16000.0
2007-03-13 09:40:00,21.43,21.45,21.43,21.45,6000.0,21.43,21.45,21.43,21.45,6000.0
2007-03-13 09:50:00,21.45,21.48,21.45,21.47,16000.0,21.45,21.48,21.45,21.47,16000.0
2007-03-13 10:00:00,21.46,21.47,21.46,21.47,24800.0,21.46,21.47,21.46,21.47,24800.0
2007-03-13 10:10:00,21.47,21.47,21.46,21.47,32400.0,21.47,21.47,21.46,21.47,32400.0
2007-03-13 10:20:00,21.47,21.48,21.47,21.48,9200.0,21.47,21.48,21.47,21.48,9200.0
2007-03-13 10:30:00,21.49,21.5,21.49,21.49,9600.0,21.49,21.5,21.49,21.49,9600.0
2007-03-13 10:40:00,21.49,21.5,21.49,21.5,5200.0,21.49,21.5,21.49,21.5,5200.0
2007-03-13 10:50:00,21.5,21.5,21.49,21.49,1600.0,21.5,21.5,21.49,21.49,1600.0
2007-03-13 11:00:00,21.5,21.5,21.49,21.5,5600.0,21.5,21.5,21.49,21.5,5600.0
2007-03-13 11:10:00,21.5,21.5,21.49,21.5,22400.0,21.5,21.5,21.49,21.5,22400.0
2007-03-13 11:20:00,21.5,21.54,21.5,21.54,6000.0,21.5,21.54,21.5,21.54,6000.0
2007-03-13 11:30:00,21.55,21.6,21.54,21.6,10400.0,21.55,21.6,21.54,21.6,10400.0
2007-03-13 11:40:00,21.58,21.61,21.58,21.6,4800.0,21.58,21.61,21.58,21.6,4800.0
2007-03-13 11:50:00,21.59,21.61,21.58,21.59,7200.0,21.59,21.61,21.58,21.59,7200.0
2007-03-13 12:00:00,21.58,21.61,21.58,21.61,3200.0,21.58,21.61,21.58,21.61,3200.0
2007-03-13 12:10:00,21.61,21.61,21.6,21.6,2000.0,21.61,21.61,21.6,21.6,2000.0
2007-03-13 12:20:00,21.6,21.6,21.59,21.59,2000.0,21.6,21.6,21.59,21.59,2000.0
2007-03-13 12:30:00,21.57,21.57,21.47,21.47,10400.0,21.57,21.57,21.47,21.47,10400.0
2007-03-13 12:40:00,21.46,21.46,21.46,21.46,400.0,21.46,21.46,21.46,21.46,400.0
2007-03-13 12:50:00,21.46,21.46,21.44,21.44,5200.0,21.46,21.46,21.44,21.44,5200.0
2007-03-13 13:00:00,21.45,21.45,21.42,21.43,14000.0,21.45,21.45,21.42,21.43,14000.0
2007-03-13 13:10:00,21.41,21.42,21.41,21.41,8400.0,21.41,21.42,21.41,21.41,8400.0
2007-03-13 13:20:00,21.41,21.41,21.41,21.41,14400.0,21.41,21.41,21.41,21.41,14400.0
2007-03-13 13:30:00,21.41,21.41,21.4,21.4,7200.0,21.41,21.41,21.4,21.4,7200.0
2007-03-13 13:40:00,21.4,21.4,21.4,21.4,10800.0,21.4,21.4,21.4,21.4,10800.0
2007-03-13 13:50:00,21.4,21.4,21.37,21.37,13200.0,21.4,21.4,21.37,21.37,13200.0
2007-03-13 14:00:00,21.37,21.38,21.34,21.35,14800.0,21.37,21.38,21.34,21.35,14800.0
2007-03-13 14:10:00,21.34,21.34,21.27,21.29,25200.0,21.34,21.34,21.27,21.29,25200.0
2007-03-13 14:20:00,21.28,21.34,21.28,21.31,11600.0,21.28,21.34,21.28,21.31,11600.0
2007-03-13 14:30:00,21.3,21.35,21.3,21.35,16800.0,21.3,21.35,21.3,21.35,16800.0
2007-03-13 14:40:00,21.35,21.4,21.34,21.39,8800.0,21.35,21.4,21.34,21.39,8800.0
2007-03-13 14:50:00,21.39,21.39,21.36,21.36,10400.0,21.39,21.39,21.36,21.36,10400.0
2007-03-13 15:00:00,21.35,21.35,21.27,21.29,36800.0,21.35,21.35,21.27,21.29,36800.0
2007-03-13 15:10:00,21.26,21.3,21.26,21.3,17200.0,21.26,21.3,21.26,21.3,17200.0
2007-03-13 15:20:00,21.3,21.35,21.28,21.33,19200.0,21.3,21.35,21.28,21.33,19200.0
2007-03-13 15:30:00,21.32,21.32,21.28,21.29,14000.0,21.32,21.32,21.28,21.29,14000.0
2007-03-13 15:40:00,21.29,21.3,21.25,21.25,26000.0,21.29,21.3,21.25,21.25,26000.0
2007-03-13 15:50:00,21.25,21.29,21.25,21.29,41200.0,21.25,21.29,21.25,21.29,41200.0
2007-03-14 09:30:00,21.25,21.28,21.25,21.28,7200.0,21.25,21.28,21.25,21.28,7200.0
2007-03-14 09:40:00,21.28,21.28,21.25,21.28,11600.0,21.28,21.28,21.25,21.28,11600.0
2007-03-14 09:50:00,21.26,21.27,21.17,21.17,10800.0,21.26,21.27,21.17,21.17,10800.0
2007-03-14 10:00:00,21.16,21.17,21.11,21.16,18800.0,21.16,21.17,21.11,21.16,18800.0
2007-03-14 10:10:00,21.14,21.16,21.14,21.15,4400.0,21.14,21.16,21.14,21.15,4400.0
2007-03-14 10:20:00,21.17,21.21,21.15,21.19,11200.0,21.17,21.21,21.15,21.19,11200.0
2007-03-14 10:30:00,21.15,21.24,21.15,21.23,19600.0,21.15,21.24,21.15,21.23,19600.0
2007-03-14 10:40:00,21.23,21.27,21.23,21.27,10400.0,21.23,21.27,21.23,21.27,10400.0
2007-03-14 10:50:00,21.26,21.26,21.24,21.26,1600.0,21.26,21.26,21.24,21.26,1600.0
2007-03-14 11:00:00,21.26,21.28,21.23,21.25,9600.0,21.26,21.28,21.23,21.25,9600.0
2007-03-14 11:10:00,21.25,21.27,21.25,21.25,6800.0,21.25,21.27,21.25,21.25,6800.0
2007-03-14 11:20:00,21.29,21.3,21.28,21.29,3600.0,21.29,21.3,21.28,21.29,3600.0
2007-03-14 11:30:00,21.3,21.31,21.28,21.3,6400.0,21.3,21.31,21.28,21.3,6400.0
2007-03-14 11:40:00,21.3,21.31,21.29,21.29,4000.0,21.3,21.31,21.29,21.29,4000.0
2007-03-14 11:50:00,21.29,21.31,21.29,21.31,4000.0,21.29,21.31,21.29,21.31,4000.0
2007-03-14 12:00:00,21.29,21.29,21.27,21.27,17600.0,21.29,21.29,21.27,21.27,17600.0
2007-03-14 12:10:00,21.22,21.25,21.2,21.24,19200.0,21.22,21.25,21.2,21.24,19200.0
2007-03-14 12:20:00,21.23,21.23,21.2,21.23,8800.0,21.23,21.23,21.2,21.23,8800.0
2007-03-14 12:30:00,21.22,21.23,21.22,21.23,2400.0,21.22,21.23,21.22,21.23,2400.0
2007-03-14 12:40:00,21.23,21.26,21.23,21.23,6800.0,21.23,21.26,21.23,21.23,6800.0
2007-03-14 12:50:00,21.21,21.23,21.21,21.22,3600.0,21.21,21.23,21.21,21.22,3600.0
2007-03-14 13:00:00,21.22,21.24,21.22,21.24,2800.0,21.22,21.24,21.22,21.24,2800.0
2007-03-14 13:10:00,21.24,21.27,21.24,21.26,4000.0,21.24,21.27,21.24,21.26,4000.0
2007-03-14 13:20:00,21.26,21.26,21.18,21.25,38000.0,21.26,21.26,21.18,21.25,38000.0
2007-03-14 13:30:00,21.24,21.25,21.17,21.25,57600.0,21.24,21.25,21.17,21.25,57600.0
2007-03-14 13:40:00,21.23,21.25,21.23,21.25,9200.0,21.23,21.25,21.23,21.25,9200.0
2007-03-14 13:50:00,21.25,21.25,21.23,21.24,5200.0,21.25,21.25,21.23,21.24,5200.0
2007-03-14 14:00:00,21.23,21.24,21.2,21.21,9200.0,21.23,21.24,21.2,21.21,9200.0
2007-03-14 14:10:00,21.23,21.23,21.22,21.23,5600.0,21.23,21.23,21.22,21.23,5600.0
2007-03-14 14:20:00,21.22,21.3,21.22,21.3,40000.0,21.22,21.3,21.22,21.3,40000.0
2007-03-14 14:30:00,21.23,21.32,21.23,21.3,10000.0,21.23,21.32,21.23,21.3,10000.0
2007-03-14 14:40:00,21.31,21.34,21.3,21.3,8400.0,21.31,21.34,21.3,21.3,8400.0
2007-03-14 14:50:00,21.31,21.31,21.24,21.29,20000.0,21.31,21.31,21.24,21.29,20000.0
2007-03-14 15:00:00,21.29,21.32,21.29,21.32,5600.0,21.29,21.32,21.29,21.32,5600.0
2007-03-14 15:10:00,21.32,21.33,21.31,21.31,11200.0,21.32,21.33,21.31,21.31,11200.0
2007-03-14 15:20:00,21.31,21.32,21.31,21.31,7600.0,21.31,21.32,21.31,21.31,7600.0
2007-03-14 15:30:00,21.31,21.31,21.25,21.28,15200.0,21.31,21.31,21.25,21.28,15200.0
2007-03-14 15:40:00,21.28,21.3,21.28,21.28,14800.0,21.28,21.3,21.28,21.28,14800.0
2007-03-14 15:50:00,21.28,21.31,21.28,21.31,25600.0,21.28,21.31,21.28,21.31,25600.0
2007-03-15 09:30:00,21.36,21.36,21.27,21.36,28800.0,21.36,21.36,21.27,21.36,28800.0
2007-03-15 09:40:00,21.36,21.45,21.36,21.45,13200.0,21.36,21.45,21.36,21.45,13200.0
2007-03-15 09:50:00,21.43,21.48,21.43,21.47,7600.0,21.43,21.48,21.43,21.47,7600.0
2007-03-15 10:00:00,21.46,21.46,21.44,21.45,4400.0,21.46,21.46,21.44,21.45,4400.0
2007-03-15 10:10:00,21.49,21.49,21.49,21.49,400.0,21.49,21.49,21.49,21.49,400.0
2007-03-15 10:20:00,21.48,21.48,21.48,21.48,1600.0,21.48,21.48,21.48,21.48,1600.0
2007-03-15 10:30:00,21.46,21.48,21.44,21.47,4400.0,21.46,21.48,21.44,21.47,4400.0
2007-03-15 10:40:00,21.47,21.47,21.47,21.47,400.0,21.47,21.47,21.47,21.47,400.0
2007-03-15 10:50:00,21.47,21.47,21.45,21.45,4400.0,21.47,21.47,21.45,21.45,4400.0
2007-03-15 11:00:00,21.43,21.43,21.43,21.43,1200.0,21.43,21.43,21.43,21.43,1200.0
2007-03-15 11:10:00,21.41,21.41,21.32,21.32,5200.0,21.41,21.41,21.32,21.32,5200.0
2007-03-15 11:20:00,21.49,21.49,21.32,21.34,18800.0,21.49,21.49,21.32,21.34,18800.0
2007-03-15 11:30:00,21.32,21.34,21.32,21.33,1200.0,21.32,21.34,21.32,21.33,1200.0
2007-03-15 11:40:00,21.33,21.33,21.28,21.29,3200.0,21.33,21.33,21.28,21.29,3200.0
2007-03-15 11:50:00,21.28,21.3,21.26,21.26,2800.0,21.28,21.3,21.26,21.26,2800.0
2007-03-15 12:00:00,21.27,21.32,21.27,21.32,12800.0,21.27,21.32,21.27,21.32,12800.0
2007-03-15 12:10:00,21.33,21.38,21.33,21.36,8000.0,21.33,21.38,21.33,21.36,8000.0
2007-03-15 12:20:00,21.36,21.39,21.36,21.39,2400.0,21.36,21.39,21.36,21.39,2400.0
2007-03-15 12:30:00,21.38,21.41,21.36,21.4,16800.0,21.38,21.41,21.36,21.4,16800.0
2007-03-15 12:40:00,21.4,21.42,21.4,21.41,1600.0,21.4,21.42,21.4,21.41,1600.0
2007-03-15 12:50:00,21.41,21.41,21.41,21.41,3600.0,21.41,21.41,21.41,21.41,3600.0
2007-03-15 13:00:00,21.4,21.4,21.4,21.4,4000.0,21.4,21.4,21.4,21.4,4000.0
2007-03-15 13:10:00,21.4,21.41,21.4,21.41,2400.0,21.4,21.41,21.4,21.41,2400.0
2007-03-15 13:20:00,21.41,21.41,21.41,21.41,400.0,21.41,21.41,21.41,21.41,400.0
2007-03-15 13:30:00,21.41,21.41,21.37,21.37,6800.0,21.41,21.41,21.37,21.37,6800.0
2007-03-15 13:40:00,21.37,21.38,21.36,21.37,5600.0,21.37,21.38,21.36,21.37,5600.0
2007-03-15 13:50:00,21.38,21.38,21.3,21.32,141200.0,21.38,21.38,21.3,21.32,141200.0
2007-03-15 14:00:00,21.31,21.33,21.31,21.33,5600.0,21.31,21.33,21.31,21.33,5600.0
2007-03-15 14:10:00,21.33,21.35,21.33,21.35,7200.0,21.33,21.35,21.33,21.35,7200.0
2007-03-15 14:20:00,21.35,21.35,21.34,21.34,1200.0,21.35,21.35,21.34,21.34,1200.0
2007-03-15 14:30:00,21.34,21.36,21.34,21.36,8000.0,21.34,21.36,21.34,21.36,8000.0
2007-03-15 14:40:00,21.36,21.37,21.35,21.37,4400.0,21.36,21.37,21.35,21.37,4400.0
2007-03-15 14:50:00,21.38,21.41,21.38,21.41,7200.0,21.38,21.41,21.38,21.41,7200.0
2007-03-15 15:00:00,21.4,21.4,21.39,21.4,4400.0,21.4,21.4,21.39,21.4,4400.0
2007-03-15 15:10:00,21.4,21.42,21.39,21.42,2800.0,21.4,21.42,21.39,21.42,2800.0
2007-03-15 15:20:00,21.43,21.46,21.41,21.41,15200.0,21.43,21.46,21.41,21.41,15200.0
2007-03-15 15:30:00,21.41,21.41,21.39,21.4,9600.0,21.41,21.41,21.39,21.4,9600.0
2007-03-15 15:40:00,21.4,21.42,21.39,21.39,10000.0,21.4,21.42,21.39,21.39,10000.0
2007-03-15 15:50:00,21.4,21.44,21.4,21.44,16400.0,21.4,21.44,21.4,21.44,16400.0
2007-03-16 09:30:00,21.45,21.45,21.39,21.4,17200.0,21.45,21.45,21.39,21.4,17200.0
2007-03-16 09:40:00,21.36,21.4,21.36,21.36,4800.0,21.36,21.4,21.36,21.36,4800.0
2007-03-16 09:50:00,21.38,21.4,21.38,21.4,7600.0,21.38,21.4,21.38,21.4,7600.0
2007-03-16 10:00:00,21.44,21.44,21.42,21.44,8000.0,21.44,21.44,21.42,21.44,8000.0
2007-03-16 10:10:00,21.43,21.44,21.43,21.44,3200.0,21.43,21.44,21.43,21.44,3200.0
2007-03-16 10:20:00,21.43,21.44,21.43,21.44,10800.0,21.43,21.44,21.43,21.44,10800.0
2007-03-16 10:30:00,21.44,21.47,21.44,21.46,11600.0,21.44,21.47,21.44,21.46,11600.0
2007-03-16 10:40:00,21.46,21.47,21.45,21.47,7600.0,21.46,21.47,21.45,21.47,7600.0
2007-03-16 10:50:00,21.46,21.47,21.46,21.47,2400.0,21.46,21.47,21.46,21.47,2400.0
2007-03-16 11:00:00,21.46,21.46,21.46,21.46,30000.0,21.46,21.46,21.46,21.46,30000.0
2007-03-16 11:10:00,21.46,21.46,21.46,21.46,17600.0,21.46,21.46,21.46,21.46,17600.0
2007-03-16 11:20:00,21.45,21.45,21.45,21.45,17200.0,21.45,21.45,21.45,21.45,17200.0
2007-03-16 11:30:00,21.45,21.45,21.44,21.45,19200.0,21.45,21.45,21.44,21.45,19200.0
2007-03-16 11:40:00,21.45,21.46,21.45,21.45,4400.0,21.45,21.46,21.45,21.45,4400.0
2007-03-16 11:50:00,21.47,21.47,21.46,21.47,14800.0,21.47,21.47,21.46,21.47,14800.0
2007-03-16 12:00:00,21.47,21.49,21.47,21.48,4400.0,21.47,21.49,21.47,21.48,4400.0
2007-03-16 12:10:00,21.49,21.51,21.48,21.5,9200.0,21.49,21.51,21.48,21.5,9200.0
2007-03-16 12:20:00,21.5,21.5,21.49,21.5,14400.0,21.5,21.5,21.49,21.5,14400.0
2007-03-16 12:30:00,21.49,21.49,21.49,21.49,2800.0,21.49,21.49,21.49,21.49,2800.0
2007-03-16 12:40:00,21.5,21.5,21.49,21.5,3200.0,21.5,21.5,21.49,21.5,3200.0
2007-03-16 12:50:00,21.49,21.49,21.49,21.49,800.0,21.49,21.49,21.49,21.49,800.0
2007-03-16 13:00:00,21.5,21.5,21.49,21.49,10000.0,21.5,21.5,21.49,21.49,10000.0
2007-03-16 13:10:00,21.49,21.51,21.49,21.51,6000.0,21.49,21.51,21.49,21.51,6000.0
2007-03-16 13:20:00,21.51,21.51,21.5,21.51,10800.0,21.51,21.51,21.5,21.51,10800.0
2007-03-16 13:30:00,21.5,21.51,21.5,21.5,2000.0,21.5,21.51,21.5,21.5,2000.0
2007-03-16 13:40:00,21.5,21.5,21.49,21.49,3200.0,21.5,21.5,21.49,21.49,3200.0
2007-03-16 13:50:00,21.49,21.49,21.49,21.49,2400.0,21.49,21.49,21.49,21.49,2400.0
2007-03-16 14:00:00,21.5,21.5,21.49,21.49,3200.0,21.5,21.5,21.49,21.49,3200.0
2007-03-16 14:10:00,21.47,21.47,21.44,21.45,3200.0,21.47,21.47,21.44,21.45,3200.0
2007-03-16 14:20:00,21.43,21.43,21.41,21.41,5200.0,21.43,21.43,21.41,21.41,5200.0
2007-03-16 14:30:00,21.42,21.42,21.42,21.42,2800.0,21.42,21.42,21.42,21.42,2800.0
2007-03-16 14:40:00,21.42,21.43,21.42,21.42,5200.0,21.42,21.43,21.42,21.42,5200.0
2007-03-16 14:50:00,21.43,21.43,21.43,21.43,400.0,21.43,21.43,21.43,21.43,400.0
2007-03-16 15:00:00,21.43,21.43,21.43,21.43,4800.0,21.43,21.43,21.43,21.43,4800.0
2007-03-16 15:10:00,21.44,21.46,21.43,21.46,11200.0,21.44,21.46,21.43,21.46,11200.0
2007-03-16 15:20:00,21.46,21.48,21.46,21.48,6400.0,21.46,21.48,21.46,21.48,6400.0
2007-03-16 15:30:00,21.49,21.49,21.48,21.49,8000.0,21.49,21.49,21.48,21.49,8000.0
2007-03-16 15:40:00,21.48,21.49,21.48,21.48,11600.0,21.48,21.49,21.48,21.48,11600.0
2007-03-16 15:50:00,21.49,21.5,21.48,21.49,22400.0,21.49,21.5,21.48,21.49,22400.0
2007-03-19 09:30:00,21.52,21.52,21.44,21.49,11200.0,21.52,21.52,21.44,21.49,11200.0
2007-03-19 09:40:00,21.49,21.5,21.49,21.5,1200.0,21.49,21.5,21.49,21.5,1200.0
2007-03-19 09:50:00,21.5,21.5,21.47,21.48,7200.0,21.5,21.5,21.47,21.48,7200.0
2007-03-19 10:00:00,21.47,21.47,21.43,21.44,6000.0,21.47,21.47,21.43,21.44,6000.0
2007-03-19 10:10:00,21.44,21.46,21.44,21.46,2800.0,21.44,21.46,21.44,21.46,2800.0
2007-03-19 10:20:00,21.46,21.48,21.46,21.48,1600.0,21.46,21.48,21.46,21.48,1600.0
2007-03-19 10:30:00,21.49,21.52,21.49,21.51,8000.0,21.49,21.52,21.49,21.51,8000.0
2007-03-19 10:40:00,21.5,21.5,21.5,21.5,400.0,21.5,21.5,21.5,21.5,400.0
2007-03-19 10:50:00,21.5,21.51,21.5,21.5,1200.0,21.5,21.51,21.5,21.5,1200.0
2007-03-19 11:00:00,21.5,21.52,21.5,21.52,8800.0,21.5,21.52,21.5,21.52,8800.0
2007-03-19 11:10:00,21.51,21.54,21.51,21.54,4400.0,21.51,21.54,21.51,21.54,4400.0
2007-03-19 11:20:00,21.54,21.56,21.53,21.55,5200.0,21.54,21.56,21.53,21.55,5200.0
2007-03-19 11:30:00,21.56,21.58,21.56,21.58,11200.0,21.56,21.58,21.56,21.58,11200.0
2007-03-19 11:40:00,21.56,21.57,21.56,21.56,2000.0,21.56,21.57,21.56,21.56,2000.0
2007-03-19 11:50:00,21.57,21.62,21.57,21.62,4400.0,21.57,21.62,21.57,21.62,4400.0
2007-03-19 12:00:00,21.63,21.63,21.57,21.57,9200.0,21.63,21.63,21.57,21.57,9200.0
2007-03-19 12:10:00,21.57,21.57,21.56,21.57,3200.0,21.57,21.57,21.56,21.57,3200.0
2007-03-19 12:20:00,21.58,21.61,21.58,21.61,2000.0,21.58,21.61,21.58,21.61,2000.0
2007-03-19 12:30:00,21.6,21.61,21.6,21.61,800.0,21.6,21.61,21.6,21.61,800.0
2007-03-19 12:40:00,21.64,21.64,21.62,21.64,8000.0,21.64,21.64,21.62,21.64,8000.0
2007-03-19 12:50:00,21.63,21.64,21.62,21.62,1600.0,21.63,21.64,21.62,21.62,1600.0
2007-03-19 13:00:00,21.62,21.63,21.61,21.63,2400.0,21.62,21.63,21.61,21.63,2400.0
2007-03-19 13:10:00,21.62,21.63,21.61,21.63,2800.0,21.62,21.63,21.61,21.63,2800.0
2007-03-19 13:20:00,21.62,21.63,21.6,21.6,6800.0,21.62,21.63,21.6,21.6,6800.0
2007-03-19 13:30:00,21.61,21.61,21.6,21.6,1600.0,21.61,21.61,21.6,21.6,1600.0
2007-03-19 13:40:00,21.61,21.62,21.61,21.61,2000.0,21.61,21.62,21.61,21.61,2000.0
2007-03-19 13:50:00,21.64,21.65,21.63,21.64,1600.0,21.64,21.65,21.63,21.64,1600.0
2007-03-19 14:00:00,21.63,21.65,21.63,21.65,2000.0,21.63,21.65,21.63,21.65,2000.0
2007-03-19 14:10:00,21.65,21.68,21.64,21.65,8800.0,21.65,21.68,21.64,21.65,8800.0
2007-03-19 14:20:00,21.65,21.65,21.65,21.65,3200.0,21.65,21.65,21.65,21.65,3200.0
2007-03-19 14:30:00,21.65,21.65,21.65,21.65,6000.0,21.65,21.65,21.65,21.65,6000.0
2007-03-19 14:40:00,21.65,21.65,21.65,21.65,2400.0,21.65,21.65,21.65,21.65,2400.0
2007-03-19 14:50:00,21.65,21.65,21.64,21.65,8800.0,21.65,21.65,21.64,21.65,8800.0
2007-03-19 15:00:00,21.64,21.64,21.64,21.64,7600.0,21.64,21.64,21.64,21.64,7600.0
2007-03-19 15:10:00,21.64,21.65,21.64,21.64,10000.0,21.64,21.65,21.64,21.64,10000.0
2007-03-19 15:20:00,21.65,21.66,21.65,21.65,5600.0,21.65,21.66,21.65,21.65,5600.0
2007-03-19 15:30:00,21.65,21.67,21.65,21.67,6800.0,21.65,21.67,21.65,21.67,6800.0
2007-03-19 15:40:00,21.67,21.7,21.67,21.7,6000.0,21.67,21.7,21.67,21.7,6000.0
2007-03-19 15:50:00,21.7,21.7,21.69,21.7,26000.0,21.7,21.7,21.69,21.7,26000.0
2007-03-20 09:30:00,21.72,21.72,21.4,21.44,23200.0,21.72,21.72,21.4,21.44,23200.0
2007-03-20 09:40:00,21.44,21.44,21.39,21.4,8000.0,21.44,21.44,21.39,21.4,8000.0
2007-03-20 09:50:00,21.4,21.42,21.37,21.4,4800.0,21.4,21.42,21.37,21.4,4800.0
2007-03-20 10:00:00,21.39,21.39,21.36,21.36,8000.0,21.39,21.39,21.36,21.36,8000.0
2007-03-20 10:10:00,21.38,21.41,21.38,21.4,3600.0,21.38,21.41,21.38,21.4,3600.0
2007-03-20 10:20:00,21.38,21.41,21.37,21.38,5200.0,21.38,21.41,21.37,21.38,5200.0
2007-03-20 10:30:00,21.4,21.45,21.4,21.45,8400.0,21.4,21.45,21.4,21.45,8400.0
2007-03-20 10:40:00,21.46,21.51,21.46,21.5,10400.0,21.46,21.51,21.46,21.5,10400.0
2007-03-20 10:50:00,21.48,21.52,21.48,21.49,2400.0,21.48,21.52,21.48,21.49,2400.0
2007-03-20 11:00:00,21.51,21.52,21.49,21.5,4400.0,21.51,21.52,21.49,21.5,4400.0
2007-03-20 11:10:00,21.5,21.5,21.49,21.49,5600.0,21.5,21.5,21.49,21.49,5600.0
2007-03-20 11:20:00,21.49,21.49,21.48,21.48,2000.0,21.49,21.49,21.48,21.48,2000.0
2007-03-20 11:30:00,21.49,21.5,21.49,21.5,3600.0,21.49,21.5,21.49,21.5,3600.0
2007-03-20 11:40:00,21.49,21.5,21.48,21.5,3600.0,21.49,21.5,21.48,21.5,3600.0
2007-03-20 11:50:00,21.5,21.5,21.5,21.5,6800.0,21.5,21.5,21.5,21.5,6800.0
2007-03-20 12:00:00,21.5,21.5,21.5,21.5,3600.0,21.5,21.5,21.5,21.5,3600.0
2007-03-20 12:10:00,21.5,21.5,21.5,21.5,2000.0,21.5,21.5,21.5,21.5,2000.0
2007-03-20 12:20:00,21.5,21.5,21.5,21.5,1200.0,21.5,21.5,21.5,21.5,1200.0
2007-03-20 12:30:00,21.5,21.5,21.5,21.5,2000.0,21.5,21.5,21.5,21.5,2000.0
2007-03-20 12:40:00,21.5,21.5,21.5,21.5,4000.0,21.5,21.5,21.5,21.5,4000.0
2007-03-20 12:50:00,21.5,21.5,21.5,21.5,800.0,21.5,21.5,21.5,21.5,800.0
2007-03-20 13:00:00,21.5,21.5,21.49,21.5,3600.0,21.5,21.5,21.49,21.5,3600.0
2007-03-20 13:10:00,21.49,21.49,21.49,21.49,1600.0,21.49,21.49,21.49,21.49,1600.0
2007-03-20 13:20:00,21.49,21.5,21.49,21.5,2400.0,21.49,21.5,21.49,21.5,2400.0
2007-03-20 13:30:00,21.5,21.5,21.5,21.5,4800.0,21.5,21.5,21.5,21.5,4800.0
2007-03-20 13:40:00,21.5,21.5,21.49,21.5,3200.0,21.5,21.5,21.49,21.5,3200.0
2007-03-20 13:50:00,21.5,21.5,21.5,21.5,5600.0,21.5,21.5,21.5,21.5,5600.0
2007-03-20 14:00:00,21.5,21.5,21.5,21.5,6000.0,21.5,21.5,21.5,21.5,6000.0
2007-03-20 14:10:00,21.5,21.5,21.49,21.49,10000.0,21.5,21.5,21.49,21.49,10000.0
2007-03-20 14:20:00,21.49,21.5,21.49,21.5,6000.0,21.49,21.5,21.49,21.5,6000.0
2007-03-20 14:30:00,21.5,21.5,21.5,21.5,4000.0,21.5,21.5,21.5,21.5,4000.0
2007-03-20 14:40:00,21.5,21.5,21.5,21.5,8400.0,21.5,21.5,21.5,21.5,8400.0
2007-03-20 14:50:00,21.5,21.5,21.5,21.5,4400.0,21.5,21.5,21.5,21.5,4400.0
2007-03-20 15:00:00,21.5,21.5,21.5,21.5,13200.0,21.5,21.5,21.5,21.5,13200.0
2007-03-20 15:10:00,21.5,21.5,21.49,21.49,7600.0,21.5,21.5,21.49,21.49,7600.0
2007-03-20 15:20:00,21.49,21.5,21.48,21.49,8400.0,21.49,21.5,21.48,21.49,8400.0
2007-03-20 15:30:00,21.49,21.5,21.48,21.5,20800.0,21.49,21.5,21.48,21.5,20800.0
2007-03-20 15:40:00,21.5,21.5,21.49,21.5,20000.0,21.5,21.5,21.49,21.5,20000.0
2007-03-20 15:50:00,21.49,21.5,21.48,21.49,25200.0,21.49,21.5,21.48,21.49,25200.0
2007-03-21 09:30:00,21.56,21.56,21.39,21.39,9200.0,21.56,21.56,21.39,21.39,9200.0
2007-03-21 09:40:00,21.37,21.38,21.3,21.36,17200.0,21.37,21.38,21.3,21.36,17200.0
2007-03-21 09:50:00,21.38,21.46,21.38,21.45,12000.0,21.38,21.46,21.38,21.45,12000.0
2007-03-21 10:00:00,21.44,21.47,21.43,21.45,9600.0,21.44,21.47,21.43,21.45,9600.0
2007-03-21 10:10:00,21.45,21.45,21.45,21.45,4800.0,21.45,21.45,21.45,21.45,4800.0
2007-03-21 10:20:00,21.43,21.43,21.4,21.4,9600.0,21.43,21.43,21.4,21.4,9600.0
2007-03-21 10:30:00,21.41,21.41,21.38,21.38,7200.0,21.41,21.41,21.38,21.38,7200.0
2007-03-21 10:40:00,21.39,21.41,21.36,21.41,8800.0,21.39,21.41,21.36,21.41,8800.0
2007-03-21 10:50:00,21.41,21.42,21.4,21.4,15200.0,21.41,21.42,21.4,21.4,15200.0
2007-03-21 11:00:00,21.41,21.41,21.38,21.39,7600.0,21.41,21.41,21.38,21.39,7600.0
2007-03-21 11:10:00,21.39,21.39,21.39,21.39,2800.0,21.39,21.39,21.39,21.39,2800.0
2007-03-21 11:20:00,21.39,21.4,21.39,21.4,1200.0,21.39,21.4,21.39,21.4,1200.0
2007-03-21 11:30:00,21.4,21.4,21.39,21.39,7200.0,21.4,21.4,21.39,21.39,7200.0
2007-03-21 11:40:00,21.4,21.4,21.4,21.4,400.0,21.4,21.4,21.4,21.4,400.0
2007-03-21 11:50:00,21.4,21.42,21.4,21.42,3600.0,21.4,21.42,21.4,21.42,3600.0
2007-03-21 12:00:00,21.43,21.47,21.42,21.47,8400.0,21.43,21.47,21.42,21.47,8400.0
2007-03-21 12:10:00,21.47,21.48,21.47,21.47,3200.0,21.47,21.48,21.47,21.47,3200.0
2007-03-21 12:20:00,21.47,21.47,21.47,21.47,2800.0,21.47,21.47,21.47,21.47,2800.0
2007-03-21 12:30:00,21.47,21.47,21.47,21.47,2400.0,21.47,21.47,21.47,21.47,2400.0
2007-03-21 12:40:00,21.47,21.47,21.42,21.42,9600.0,21.47,21.47,21.42,21.42,9600.0
2007-03-21 12:50:00,21.42,21.42,21.41,21.41,4800.0,21.42,21.42,21.41,21.41,4800.0
2007-03-21 13:00:00,21.41,21.41,21.41,21.41,2000.0,21.41,21.41,21.41,21.41,2000.0
2007-03-21 13:10:00,21.41,21.41,21.39,21.39,4800.0,21.41,21.41,21.39,21.39,4800.0
2007-03-21 13:20:00,21.4,21.46,21.4,21.46,15200.0,21.4,21.46,21.4,21.46,15200.0
2007-03-21 13:30:00,21.44,21.45,21.44,21.44,3600.0,21.44,21.45,21.44,21.44,3600.0
2007-03-21 13:40:00,21.45,21.47,21.44,21.46,5200.0,21.45,21.47,21.44,21.46,5200.0
2007-03-21 13:50:00,21.46,21.47,21.46,21.47,2000.0,21.46,21.47,21.46,21.47,2000.0
2007-03-21 14:00:00,21.48,21.5,21.48,21.5,6800.0,21.48,21.5,21.48,21.5,6800.0
2007-03-21 14:10:00,21.5,21.53,21.49,21.5,10400.0,21.5,21.53,21.49,21.5,10400.0
2007-03-21 14:20:00,21.5,21.56,21.49,21.56,12800.0,21.5,21.56,21.49,21.56,12800.0
2007-03-21 14:30:00,21.56,21.56,21.49,21.49,16800.0,21.56,21.56,21.49,21.49,16800.0
2007-03-21 14:40:00,21.49,21.5,21.49,21.49,13600.0,21.49,21.5,21.49,21.49,13600.0
2007-03-21 14:50:00,21.49,21.5,21.49,21.5,24800.0,21.49,21.5,21.49,21.5,24800.0
2007-03-21 15:00:00,21.5,21.53,21.49,21.5,40000.0,21.5,21.53,21.49,21.5,40000.0
2007-03-21 15:10:00,21.5,21.5,21.49,21.49,21600.0,21.5,21.5,21.49,21.49,21600.0
2007-03-21 15:20:00,21.49,21.5,21.49,21.5,17200.0,21.49,21.5,21.49,21.5,17200.0
2007-03-21 15:30:00,21.5,21.5,21.49,21.5,38800.0,21.5,21.5,21.49,21.5,38800.0
2007-03-21 15:40:00,21.5,21.5,21.5,21.5,32800.0,21.5,21.5,21.5,21.5,32800.0
2007-03-21 15:50:00,21.5,21.53,21.5,21.5,103600.0,21.5,21.53,21.5,21.5,103600.0
2007-03-22 09:30:00,21.5,21.55,21.5,21.53,24000.0,21.5,21.55,21.5,21.53,24000.0
2007-03-22 09:40:00,21.5,21.52,21.48,21.5,10800.0,21.5,21.52,21.48,21.5,10800.0
2007-03-22 09:50:00,21.49,21.49,21.47,21.49,4800.0,21.49,21.49,21.47,21.49,4800.0
2007-03-22 10:00:00,21.5,21.5,21.48,21.5,6000.0,21.5,21.5,21.48,21.5,6000.0
2007-03-22 10:10:00,21.49,21.5,21.49,21.49,2400.0,21.49,21.5,21.49,21.49,2400.0
2007-03-22 10:20:00,21.5,21.5,21.49,21.49,3200.0,21.5,21.5,21.49,21.49,3200.0
2007-03-22 10:30:00,21.49,21.5,21.48,21.48,3600.0,21.49,21.5,21.48,21.48,3600.0
2007-03-22 10:40:00,21.49,21.49,21.48,21.48,800.0,21.49,21.49,21.48,21.48,800.0
2007-03-22 10:50:00,21.47,21.49,21.47,21.49,3200.0,21.47,21.49,21.47,21.49,3200.0
2007-03-22 11:00:00,21.49,21.5,21.48,21.5,5200.0,21.49,21.5,21.48,21.5,5200.0
2007-03-22 11:10:00,21.5,21.5,21.5,21.5,8000.0,21.5,21.5,21.5,21.5,8000.0
2007-03-22 11:20:00,21.5,21.5,21.5,21.5,6000.0,21.5,21.5,21.5,21.5,6000.0
2007-03-22 11:30:00,21.5,21.5,21.5,21.5,6800.0,21.5,21.5,21.5,21.5,6800.0
2007-03-22 11:40:00,21.48,21.49,21.48,21.48,1200.0,21.48,21.49,21.48,21.48,1200.0
2007-03-22 11:50:00,21.49,21.49,21.49,21.49,1600.0,21.49,21.49,21.49,21.49,1600.0
2007-03-22 12:00:00,21.49,21.5,21.49,21.5,6800.0,21.49,21.5,21.49,21.5,6800.0
2007-03-22 12:10:00,21.5,21.5,21.5,21.5,7200.0,21.5,21.5,21.5,21.5,7200.0
2007-03-22 12:20:00,21.5,21.5,21.5,21.5,4800.0,21.5,21.5,21.5,21.5,4800.0
2007-03-22 12:30:00,21.5,21.5,21.5,21.5,2800.0,21.5,21.5,21.5,21.5,2800.0
2007-03-22 12:40:00,21.5,21.5,21.5,21.5,4000.0,21.5,21.5,21.5,21.5,4000.0
2007-03-22 12:50:00,21.5,21.5,21.5,21.5,2800.0,21.5,21.5,21.5,21.5,2800.0
2007-03-22 13:00:00,21.5,21.5,21.5,21.5,3600.0,21.5,21.5,21.5,21.5,3600.0
2007-03-22 13:10:00,21.5,21.5,21.5,21.5,4800.0,21.5,21.5,21.5,21.5,4800.0
2007-03-22 13:20:00,21.5,21.5,21.49,21.5,8000.0,21.5,21.5,21.49,21.5,8000.0
2007-03-22 13:30:00,21.5,21.5,21.5,21.5,4800.0,21.5,21.5,21.5,21.5,4800.0
2007-03-22 13:40:00,21.5,21.5,21.5,21.5,8800.0,21.5,21.5,21.5,21.5,8800.0
2007-03-22 13:50:00,21.5,21.5,21.5,21.5,11200.0,21.5,21.5,21.5,21.5,11200.0
2007-03-22 14:00:00,21.5,21.5,21.5,21.5,9600.0,21.5,21.5,21.5,21.5,9600.0
2007-03-22 14:10:00,21.5,21.5,21.5,21.5,8400.0,21.5,21.5,21.5,21.5,8400.0
2007-03-22 14:20:00,21.5,21.5,21.5,21.5,9600.0,21.5,21.5,21.5,21.5,9600.0
2007-03-22 14:30:00,21.5,21.5,21.5,21.5,15600.0,21.5,21.5,21.5,21.5,15600.0
2007-03-22 14:40:00,21.5,21.5,21.5,21.5,6800.0,21.5,21.5,21.5,21.5,6800.0
2007-03-22 14:50:00,21.5,21.5,21.5,21.5,4000.0,21.5,21.5,21.5,21.5,4000.0
2007-03-22 15:00:00,21.5,21.5,21.5,21.5,12400.0,21.5,21.5,21.5,21.5,12400.0
2007-03-22 15:10:00,21.5,21.51,21.5,21.5,21600.0,21.5,21.51,21.5,21.5,21600.0
2007-03-22 15:20:00,21.5,21.52,21.5,21.52,14400.0,21.5,21.52,21.5,21.52,14400.0
2007-03-22 15:30:00,21.52,21.56,21.51,21.56,22400.0,21.52,21.56,21.51,21.56,22400.0
2007-03-22 15:40:00,21.56,21.6,21.56,21.6,30400.0,21.56,21.6,21.56,21.6,30400.0
2007-03-22 15:50:00,21.59,21.63,21.59,21.63,32400.0,21.59,21.63,21.59,21.63,32400.0
2007-03-23 09:30:00,21.64,21.75,21.64,21.75,3200.0,21.64,21.75,21.64,21.75,3200.0
2007-03-23 09:40:00,21.75,21.79,21.75,21.79,15600.0,21.75,21.79,21.75,21.79,15600.0
2007-03-23 09:50:00,21.8,21.8,21.76,21.76,15200.0,21.8,21.8,21.76,21.76,15200.0
2007-03-23 10:00:00,21.76,21.79,21.75,21.75,23600.0,21.76,21.79,21.75,21.75,23600.0
2007-03-23 10:10:00,21.75,21.75,21.74,21.74,8400.0,21.75,21.75,21.74,21.74,8400.0
2007-03-23 10:20:00,21.75,21.75,21.73,21.73,4800.0,21.75,21.75,21.73,21.73,4800.0
2007-03-23 10:30:00,21.73,21.75,21.73,21.75,4400.0,21.73,21.75,21.73,21.75,4400.0
2007-03-23 10:40:00,21.74,21.75,21.74,21.75,10000.0,21.74,21.75,21.74,21.75,10000.0
2007-03-23 10:50:00,21.75,21.75,21.72,21.72,23600.0,21.75,21.75,21.72,21.72,23600.0
2007-03-23 11:00:00,21.73,21.74,21.73,21.74,3200.0,21.73,21.74,21.73,21.74,3200.0
2007-03-23 11:10:00,21.74,21.74,21.73,21.74,5600.0,21.74,21.74,21.73,21.74,5600.0
2007-03-23 11:20:00,21.73,21.74,21.72,21.74,1600.0,21.73,21.74,21.72,21.74,1600.0
2007-03-23 11:30:00,21.74,21.74,21.73,21.74,3200.0,21.74,21.74,21.73,21.74,3200.0
2007-03-23 11:40:00,21.72,21.75,21.72,21.75,4000.0,21.72,21.75,21.72,21.75,4000.0
2007-03-23 11:50:00,21.75,21.75,21.74,21.75,3200.0,21.75,21.75,21.74,21.75,3200.0
2007-03-23 12:00:00,21.75,21.75,21.75,21.75,6000.0,21.75,21.75,21.75,21.75,6000.0
2007-03-23 12:10:00,21.75,21.75,21.75,21.75,24000.0,21.75,21.75,21.75,21.75,24000.0
2007-03-23 12:20:00,21.75,21.75,21.75,21.75,20000.0,21.75,21.75,21.75,21.75,20000.0
2007-03-23 12:30:00,21.75,21.75,21.74,21.75,29200.0,21.75,21.75,21.74,21.75,29200.0
2007-03-23 12:40:00,21.75,21.75,21.75,21.75,14800.0,21.75,21.75,21.75,21.75,14800.0
2007-03-23 12:50:00,21.75,21.75,21.75,21.75,20400.0,21.75,21.75,21.75,21.75,20400.0
2007-03-23 13:00:00,21.75,21.75,21.74,21.75,16400.0,21.75,21.75,21.74,21.75,16400.0
2007-03-23 13:10:00,21.75,21.75,21.73,21.75,2400.0,21.75,21.75,21.73,21.75,2400.0
2007-03-23 13:20:00,21.74,21.75,21.72,21.75,2400.0,21.74,21.75,21.72,21.75,2400.0
2007-03-23 13:30:00,21.75,21.75,21.75,21.75,2800.0,21.75,21.75,21.75,21.75,2800.0
2007-03-23 13:40:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-03-23 13:50:00,21.75,21.75,21.75,21.75,4000.0,21.75,21.75,21.75,21.75,4000.0
2007-03-23 14:00:00,21.75,21.77,21.75,21.75,25600.0,21.75,21.77,21.75,21.75,25600.0
2007-03-23 14:10:00,21.75,21.75,21.73,21.73,22400.0,21.75,21.75,21.73,21.73,22400.0
2007-03-23 14:20:00,21.75,21.75,21.75,21.75,2800.0,21.75,21.75,21.75,21.75,2800.0
2007-03-23 14:30:00,21.75,21.75,21.74,21.74,9200.0,21.75,21.75,21.74,21.74,9200.0
2007-03-23 14:40:00,21.75,21.75,21.75,21.75,4000.0,21.75,21.75,21.75,21.75,4000.0
2007-03-23 14:50:00,21.75,21.75,21.75,21.75,3600.0,21.75,21.75,21.75,21.75,3600.0
2007-03-23 15:00:00,21.75,21.75,21.75,21.75,4800.0,21.75,21.75,21.75,21.75,4800.0
2007-03-23 15:10:00,21.75,21.75,21.75,21.75,1600.0,21.75,21.75,21.75,21.75,1600.0
2007-03-23 15:20:00,21.75,21.75,21.75,21.75,2400.0,21.75,21.75,21.75,21.75,2400.0
2007-03-23 15:30:00,21.75,21.83,21.75,21.83,6800.0,21.75,21.83,21.75,21.83,6800.0
2007-03-23 15:40:00,21.83,21.85,21.83,21.84,30400.0,21.83,21.85,21.83,21.84,30400.0
2007-03-23 15:50:00,21.85,21.85,21.8,21.83,48400.0,21.85,21.85,21.8,21.83,48400.0
2007-03-26 09:30:00,21.74,21.83,21.72,21.74,14800.0,21.74,21.83,21.72,21.74,14800.0
2007-03-26 09:40:00,21.74,21.74,21.72,21.72,5200.0,21.74,21.74,21.72,21.72,5200.0
2007-03-26 09:50:00,21.74,21.74,21.72,21.74,2400.0,21.74,21.74,21.72,21.74,2400.0
2007-03-26 10:00:00,21.73,21.74,21.65,21.65,4800.0,21.73,21.74,21.65,21.65,4800.0
2007-03-26 10:10:00,21.65,21.74,21.65,21.74,8400.0,21.65,21.74,21.65,21.74,8400.0
2007-03-26 10:20:00,21.72,21.74,21.71,21.74,2400.0,21.72,21.74,21.71,21.74,2400.0
2007-03-26 10:30:00,21.73,21.75,21.71,21.74,15200.0,21.73,21.75,21.71,21.74,15200.0
2007-03-26 10:40:00,21.72,21.74,21.72,21.74,800.0,21.72,21.74,21.72,21.74,800.0
2007-03-26 10:50:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-03-26 11:00:00,21.75,21.76,21.74,21.75,28800.0,21.75,21.76,21.74,21.75,28800.0
2007-03-26 11:10:00,21.73,21.74,21.73,21.74,2000.0,21.73,21.74,21.73,21.74,2000.0
2007-03-26 11:20:00,21.74,21.75,21.74,21.74,8800.0,21.74,21.75,21.74,21.74,8800.0
2007-03-26 11:30:00,21.75,21.76,21.74,21.75,29600.0,21.75,21.76,21.74,21.75,29600.0
2007-03-26 11:40:00,21.74,21.75,21.74,21.74,6000.0,21.74,21.75,21.74,21.74,6000.0
2007-03-26 11:50:00,21.72,21.72,21.72,21.72,400.0,21.72,21.72,21.72,21.72,400.0
2007-03-26 12:00:00,21.73,21.76,21.73,21.75,27200.0,21.73,21.76,21.73,21.75,27200.0
2007-03-26 12:10:00,21.75,21.75,21.72,21.75,15600.0,21.75,21.75,21.72,21.75,15600.0
2007-03-26 12:20:00,21.73,21.74,21.73,21.74,800.0,21.73,21.74,21.73,21.74,800.0
2007-03-26 12:30:00,21.74,21.75,21.74,21.74,3600.0,21.74,21.75,21.74,21.74,3600.0
2007-03-26 12:40:00,21.71,21.75,21.71,21.74,7200.0,21.71,21.75,21.71,21.74,7200.0
2007-03-26 12:50:00,21.72,21.73,21.72,21.73,800.0,21.72,21.73,21.72,21.73,800.0
2007-03-26 13:00:00,21.72,21.74,21.72,21.74,9600.0,21.72,21.74,21.72,21.74,9600.0
2007-03-26 13:10:00,21.73,21.74,21.73,21.74,1600.0,21.73,21.74,21.73,21.74,1600.0
2007-03-26 13:20:00,21.74,21.74,21.74,21.74,1600.0,21.74,21.74,21.74,21.74,1600.0
2007-03-26 13:30:00,21.74,21.75,21.74,21.75,4800.0,21.74,21.75,21.74,21.75,4800.0
2007-03-26 13:40:00,21.74,21.74,21.74,21.74,400.0,21.74,21.74,21.74,21.74,400.0
2007-03-26 13:50:00,21.73,21.73,21.71,21.73,4400.0,21.73,21.73,21.71,21.73,4400.0
2007-03-26 14:00:00,21.73,21.73,21.72,21.72,3200.0,21.73,21.73,21.72,21.72,3200.0
2007-03-26 14:10:00,21.71,21.71,21.7,21.7,4000.0,21.71,21.71,21.7,21.7,4000.0
2007-03-26 14:20:00,21.69,21.69,21.66,21.66,10400.0,21.69,21.69,21.66,21.66,10400.0
2007-03-26 14:30:00,21.66,21.66,21.66,21.66,1600.0,21.66,21.66,21.66,21.66,1600.0
2007-03-26 14:40:00,21.66,21.66,21.64,21.65,4400.0,21.66,21.66,21.64,21.65,4400.0
2007-03-26 14:50:00,21.65,21.65,21.64,21.64,2000.0,21.65,21.65,21.64,21.64,2000.0
2007-03-26 15:00:00,21.64,21.67,21.63,21.66,22000.0,21.64,21.67,21.63,21.66,22000.0
2007-03-26 15:10:00,21.64,21.64,21.63,21.63,13200.0,21.64,21.64,21.63,21.63,13200.0
2007-03-26 15:20:00,21.64,21.67,21.64,21.67,17200.0,21.64,21.67,21.64,21.67,17200.0
2007-03-26 15:30:00,21.67,21.73,21.67,21.73,9200.0,21.67,21.73,21.67,21.73,9200.0
2007-03-26 15:40:00,21.73,21.75,21.73,21.74,9200.0,21.73,21.75,21.73,21.74,9200.0
2007-03-26 15:50:00,21.75,21.75,21.74,21.75,9600.0,21.75,21.75,21.74,21.75,9600.0
2007-03-27 09:30:00,21.75,21.81,21.74,21.74,21600.0,21.75,21.81,21.74,21.74,21600.0
2007-03-27 09:40:00,21.75,21.75,21.64,21.64,6800.0,21.75,21.75,21.64,21.64,6800.0
2007-03-27 09:50:00,21.63,21.63,21.61,21.63,3200.0,21.63,21.63,21.61,21.63,3200.0
2007-03-27 10:00:00,21.63,21.63,21.61,21.61,2400.0,21.63,21.63,21.61,21.61,2400.0
2007-03-27 10:10:00,21.6,21.63,21.59,21.61,2800.0,21.6,21.63,21.59,21.61,2800.0
2007-03-27 10:20:00,21.65,21.67,21.64,21.64,2800.0,21.65,21.67,21.64,21.64,2800.0
2007-03-27 10:30:00,21.64,21.65,21.64,21.65,2400.0,21.64,21.65,21.64,21.65,2400.0
2007-03-27 10:40:00,21.64,21.67,21.64,21.67,2400.0,21.64,21.67,21.64,21.67,2400.0
2007-03-27 10:50:00,21.67,21.69,21.67,21.68,6000.0,21.67,21.69,21.67,21.68,6000.0
2007-03-27 11:00:00,21.68,21.68,21.65,21.66,3600.0,21.68,21.68,21.65,21.66,3600.0
2007-03-27 11:10:00,21.67,21.67,21.67,21.67,3600.0,21.67,21.67,21.67,21.67,3600.0
2007-03-27 11:20:00,21.66,21.66,21.63,21.63,5200.0,21.66,21.66,21.63,21.63,5200.0
2007-03-27 11:30:00,21.63,21.63,21.6,21.6,2000.0,21.63,21.63,21.6,21.6,2000.0
2007-03-27 11:40:00,21.59,21.6,21.56,21.56,2400.0,21.59,21.6,21.56,21.56,2400.0
2007-03-27 11:50:00,21.58,21.58,21.58,21.58,400.0,21.58,21.58,21.58,21.58,400.0
2007-03-27 12:00:00,21.57,21.57,21.53,21.54,8400.0,21.57,21.57,21.53,21.54,8400.0
2007-03-27 12:10:00,21.57,21.62,21.57,21.62,6400.0,21.57,21.62,21.57,21.62,6400.0
2007-03-27 12:20:00,21.62,21.65,21.61,21.65,3600.0,21.62,21.65,21.61,21.65,3600.0
2007-03-27 12:30:00,21.66,21.68,21.64,21.68,6000.0,21.66,21.68,21.64,21.68,6000.0
2007-03-27 12:40:00,21.68,21.68,21.66,21.66,10400.0,21.68,21.68,21.66,21.66,10400.0
2007-03-27 12:50:00,21.67,21.69,21.67,21.68,18400.0,21.67,21.69,21.67,21.68,18400.0
2007-03-27 13:00:00,21.67,21.68,21.66,21.66,2400.0,21.67,21.68,21.66,21.66,2400.0
2007-03-27 13:10:00,21.68,21.69,21.68,21.68,1200.0,21.68,21.69,21.68,21.68,1200.0
2007-03-27 13:20:00,21.69,21.69,21.68,21.68,800.0,21.69,21.69,21.68,21.68,800.0
2007-03-27 13:30:00,21.69,21.69,21.67,21.67,6800.0,21.69,21.69,21.67,21.67,6800.0
2007-03-27 13:40:00,21.67,21.69,21.67,21.69,3600.0,21.67,21.69,21.67,21.69,3600.0
2007-03-27 13:50:00,21.69,21.69,21.67,21.67,4800.0,21.69,21.69,21.67,21.67,4800.0
2007-03-27 14:00:00,21.69,21.69,21.65,21.66,8000.0,21.69,21.69,21.65,21.66,8000.0
2007-03-27 14:10:00,21.66,21.66,21.63,21.63,4000.0,21.66,21.66,21.63,21.63,4000.0
2007-03-27 14:20:00,21.65,21.67,21.65,21.67,3200.0,21.65,21.67,21.65,21.67,3200.0
2007-03-27 14:30:00,21.68,21.68,21.65,21.65,4800.0,21.68,21.68,21.65,21.65,4800.0
2007-03-27 14:40:00,21.67,21.67,21.66,21.67,2000.0,21.67,21.67,21.66,21.67,2000.0
2007-03-27 14:50:00,21.68,21.7,21.68,21.69,17600.0,21.68,21.7,21.68,21.69,17600.0
2007-03-27 15:00:00,21.68,21.68,21.67,21.67,5200.0,21.68,21.68,21.67,21.67,5200.0
2007-03-27 15:10:00,21.67,21.68,21.67,21.67,14000.0,21.67,21.68,21.67,21.67,14000.0
2007-03-27 15:20:00,21.66,21.68,21.66,21.66,8000.0,21.66,21.68,21.66,21.66,8000.0
2007-03-27 15:30:00,21.66,21.68,21.66,21.68,5600.0,21.66,21.68,21.66,21.68,5600.0
2007-03-27 15:40:00,21.68,21.68,21.68,21.68,1200.0,21.68,21.68,21.68,21.68,1200.0
2007-03-27 15:50:00,21.68,21.68,21.63,21.64,10000.0,21.68,21.68,21.63,21.64,10000.0
2007-03-28 09:30:00,21.65,21.65,21.52,21.52,10800.0,21.65,21.65,21.52,21.52,10800.0
2007-03-28 09:40:00,21.55,21.56,21.55,21.55,35600.0,21.55,21.56,21.55,21.55,35600.0
2007-03-28 09:50:00,21.54,21.55,21.54,21.54,11600.0,21.54,21.55,21.54,21.54,11600.0
2007-03-28 10:00:00,21.55,21.55,21.54,21.55,12400.0,21.55,21.55,21.54,21.55,12400.0
2007-03-28 10:10:00,21.55,21.55,21.54,21.54,23600.0,21.55,21.55,21.54,21.54,23600.0
2007-03-28 10:20:00,21.55,21.55,21.55,21.55,8000.0,21.55,21.55,21.55,21.55,8000.0
2007-03-28 10:30:00,21.54,21.54,21.53,21.53,20800.0,21.54,21.54,21.53,21.53,20800.0
2007-03-28 10:40:00,21.5,21.5,21.48,21.48,22000.0,21.5,21.5,21.48,21.48,22000.0
2007-03-28 10:50:00,21.48,21.55,21.48,21.55,28000.0,21.48,21.55,21.48,21.55,28000.0
2007-03-28 11:00:00,21.55,21.57,21.55,21.55,52000.0,21.55,21.57,21.55,21.55,52000.0
2007-03-28 11:10:00,21.55,21.55,21.54,21.55,39200.0,21.55,21.55,21.54,21.55,39200.0
2007-03-28 11:20:00,21.55,21.58,21.55,21.57,34400.0,21.55,21.58,21.55,21.57,34400.0
2007-03-28 11:30:00,21.58,21.59,21.56,21.57,21200.0,21.58,21.59,21.56,21.57,21200.0
2007-03-28 11:40:00,21.57,21.59,21.55,21.55,24400.0,21.57,21.59,21.55,21.55,24400.0
2007-03-28 11:50:00,21.55,21.55,21.54,21.55,2400.0,21.55,21.55,21.54,21.55,2400.0
2007-03-28 12:00:00,21.55,21.55,21.55,21.55,2800.0,21.55,21.55,21.55,21.55,2800.0
2007-03-28 12:10:00,21.55,21.55,21.55,21.55,3200.0,21.55,21.55,21.55,21.55,3200.0
2007-03-28 12:20:00,21.55,21.57,21.55,21.55,33200.0,21.55,21.57,21.55,21.55,33200.0
2007-03-28 12:30:00,21.55,21.56,21.55,21.55,14000.0,21.55,21.56,21.55,21.55,14000.0
2007-03-28 12:40:00,21.55,21.55,21.54,21.54,3600.0,21.55,21.55,21.54,21.54,3600.0
2007-03-28 12:50:00,21.55,21.55,21.54,21.55,1200.0,21.55,21.55,21.54,21.55,1200.0
2007-03-28 13:00:00,21.55,21.55,21.55,21.55,1200.0,21.55,21.55,21.55,21.55,1200.0
2007-03-28 13:10:00,21.55,21.55,21.54,21.54,2000.0,21.55,21.55,21.54,21.54,2000.0
2007-03-28 13:20:00,21.54,21.54,21.54,21.54,400.0,21.54,21.54,21.54,21.54,400.0
2007-03-28 13:30:00,21.54,21.55,21.54,21.55,7600.0,21.54,21.55,21.54,21.55,7600.0
2007-03-28 13:40:00,21.55,21.55,21.55,21.55,4000.0,21.55,21.55,21.55,21.55,4000.0
2007-03-28 13:50:00,21.55,21.55,21.55,21.55,2800.0,21.55,21.55,21.55,21.55,2800.0
2007-03-28 14:00:00,21.55,21.55,21.55,21.55,5200.0,21.55,21.55,21.55,21.55,5200.0
2007-03-28 14:10:00,21.54,21.55,21.53,21.54,4000.0,21.54,21.55,21.53,21.54,4000.0
2007-03-28 14:20:00,21.54,21.54,21.54,21.54,1600.0,21.54,21.54,21.54,21.54,1600.0
2007-03-28 14:30:00,21.55,21.55,21.55,21.55,3200.0,21.55,21.55,21.55,21.55,3200.0
2007-03-28 14:40:00,21.55,21.55,21.55,21.55,3600.0,21.55,21.55,21.55,21.55,3600.0
2007-03-28 14:50:00,21.55,21.55,21.55,21.55,4000.0,21.55,21.55,21.55,21.55,4000.0
2007-03-28 15:00:00,21.55,21.56,21.55,21.56,26000.0,21.55,21.56,21.55,21.56,26000.0
2007-03-28 15:10:00,21.56,21.56,21.55,21.55,10400.0,21.56,21.56,21.55,21.55,10400.0
2007-03-28 15:20:00,21.55,21.55,21.55,21.55,12800.0,21.55,21.55,21.55,21.55,12800.0
2007-03-28 15:30:00,21.55,21.55,21.55,21.55,2400.0,21.55,21.55,21.55,21.55,2400.0
2007-03-28 15:40:00,21.55,21.55,21.55,21.55,9200.0,21.55,21.55,21.55,21.55,9200.0
2007-03-28 15:50:00,21.54,21.55,21.54,21.55,12000.0,21.54,21.55,21.54,21.55,12000.0
2007-03-29 09:30:00,21.6,21.68,21.6,21.6,2400.0,21.6,21.68,21.6,21.6,2400.0
2007-03-29 09:40:00,21.61,21.61,21.6,21.61,1200.0,21.61,21.61,21.6,21.61,1200.0
2007-03-29 09:50:00,21.63,21.63,21.61,21.61,3600.0,21.63,21.63,21.61,21.61,3600.0
2007-03-29 10:00:00,21.62,21.63,21.6,21.61,4000.0,21.62,21.63,21.6,21.61,4000.0
2007-03-29 10:10:00,21.61,21.62,21.61,21.62,3600.0,21.61,21.62,21.61,21.62,3600.0
2007-03-29 10:20:00,21.63,21.63,21.6,21.6,8400.0,21.63,21.63,21.6,21.6,8400.0
2007-03-29 10:30:00,21.6,21.6,21.59,21.59,4000.0,21.6,21.6,21.59,21.59,4000.0
2007-03-29 10:40:00,21.57,21.57,21.54,21.54,800.0,21.57,21.57,21.54,21.54,800.0
2007-03-29 10:50:00,21.52,21.52,21.52,21.52,2400.0,21.52,21.52,21.52,21.52,2400.0
2007-03-29 11:00:00,21.52,21.55,21.52,21.55,5600.0,21.52,21.55,21.52,21.55,5600.0
2007-03-29 11:10:00,21.54,21.54,21.52,21.53,16000.0,21.54,21.54,21.52,21.53,16000.0
2007-03-29 11:20:00,21.55,21.55,21.54,21.55,2400.0,21.55,21.55,21.54,21.55,2400.0
2007-03-29 11:30:00,21.56,21.56,21.52,21.55,6400.0,21.56,21.56,21.52,21.55,6400.0
2007-03-29 11:40:00,21.55,21.56,21.54,21.54,2800.0,21.55,21.56,21.54,21.54,2800.0
2007-03-29 11:50:00,21.53,21.53,21.52,21.52,5200.0,21.53,21.53,21.52,21.52,5200.0
2007-03-29 12:00:00,21.51,21.53,21.48,21.52,4000.0,21.51,21.53,21.48,21.52,4000.0
2007-03-29 12:10:00,21.52,21.54,21.51,21.54,6800.0,21.52,21.54,21.51,21.54,6800.0
2007-03-29 12:20:00,21.53,21.54,21.52,21.54,3200.0,21.53,21.54,21.52,21.54,3200.0
2007-03-29 12:30:00,21.52,21.53,21.52,21.53,7600.0,21.52,21.53,21.52,21.53,7600.0
2007-03-29 12:40:00,21.53,21.54,21.53,21.54,4800.0,21.53,21.54,21.53,21.54,4800.0
2007-03-29 12:50:00,21.54,21.54,21.52,21.53,7600.0,21.54,21.54,21.52,21.53,7600.0
2007-03-29 13:00:00,21.52,21.53,21.49,21.5,7200.0,21.52,21.53,21.49,21.5,7200.0
2007-03-29 13:10:00,21.51,21.54,21.51,21.53,6000.0,21.51,21.54,21.51,21.53,6000.0
2007-03-29 13:20:00,21.51,21.53,21.51,21.52,6800.0,21.51,21.53,21.51,21.52,6800.0
2007-03-29 13:30:00,21.53,21.53,21.53,21.53,2800.0,21.53,21.53,21.53,21.53,2800.0
2007-03-29 13:40:00,21.53,21.54,21.53,21.53,9600.0,21.53,21.54,21.53,21.53,9600.0
2007-03-29 13:50:00,21.54,21.54,21.51,21.52,5200.0,21.54,21.54,21.51,21.52,5200.0
2007-03-29 14:00:00,21.54,21.54,21.51,21.52,10400.0,21.54,21.54,21.51,21.52,10400.0
2007-03-29 14:10:00,21.52,21.55,21.52,21.52,7200.0,21.52,21.55,21.52,21.52,7200.0
2007-03-29 14:20:00,21.53,21.54,21.53,21.53,6400.0,21.53,21.54,21.53,21.53,6400.0
2007-03-29 14:30:00,21.53,21.53,21.47,21.47,6400.0,21.53,21.53,21.47,21.47,6400.0
2007-03-29 14:40:00,21.48,21.51,21.48,21.51,10800.0,21.48,21.51,21.48,21.51,10800.0
2007-03-29 14:50:00,21.51,21.51,21.49,21.49,4000.0,21.51,21.51,21.49,21.49,4000.0
2007-03-29 15:00:00,21.49,21.55,21.49,21.54,13200.0,21.49,21.55,21.49,21.54,13200.0
2007-03-29 15:10:00,21.55,21.63,21.55,21.6,20000.0,21.55,21.63,21.55,21.6,20000.0
2007-03-29 15:20:00,21.6,21.63,21.6,21.63,20400.0,21.6,21.63,21.6,21.63,20400.0
2007-03-29 15:30:00,21.63,21.63,21.59,21.59,12800.0,21.63,21.63,21.59,21.59,12800.0
2007-03-29 15:40:00,21.59,21.63,21.59,21.62,15200.0,21.59,21.63,21.59,21.62,15200.0
2007-03-29 15:50:00,21.63,21.63,21.62,21.62,66000.0,21.63,21.63,21.62,21.62,66000.0
2007-03-30 09:30:00,21.54,21.61,21.54,21.61,6800.0,21.54,21.61,21.54,21.61,6800.0
2007-03-30 09:40:00,21.65,21.65,21.63,21.64,1600.0,21.65,21.65,21.63,21.64,1600.0
2007-03-30 09:50:00,21.64,21.65,21.58,21.58,4400.0,21.64,21.65,21.58,21.58,4400.0
2007-03-30 10:00:00,21.57,21.57,21.55,21.56,3600.0,21.57,21.57,21.55,21.56,3600.0
2007-03-30 10:10:00,21.55,21.59,21.55,21.59,108400.0,21.55,21.59,21.55,21.59,108400.0
2007-03-30 10:20:00,21.61,21.63,21.61,21.61,3200.0,21.61,21.63,21.61,21.61,3200.0
2007-03-30 10:30:00,21.61,21.61,21.59,21.61,4400.0,21.61,21.61,21.59,21.61,4400.0
2007-03-30 10:40:00,21.61,21.63,21.61,21.63,5200.0,21.61,21.63,21.61,21.63,5200.0
2007-03-30 10:50:00,21.62,21.66,21.62,21.65,6800.0,21.62,21.66,21.62,21.65,6800.0
2007-03-30 11:00:00,21.64,21.67,21.64,21.67,8800.0,21.64,21.67,21.64,21.67,8800.0
2007-03-30 11:10:00,21.66,21.67,21.65,21.66,12800.0,21.66,21.67,21.65,21.66,12800.0
2007-03-30 11:20:00,21.66,21.66,21.64,21.64,6000.0,21.66,21.66,21.64,21.64,6000.0
2007-03-30 11:30:00,21.65,21.66,21.64,21.66,10800.0,21.65,21.66,21.64,21.66,10800.0
2007-03-30 11:40:00,21.65,21.65,21.63,21.64,24800.0,21.65,21.65,21.63,21.64,24800.0
2007-03-30 11:50:00,21.65,21.72,21.64,21.72,16000.0,21.65,21.72,21.64,21.72,16000.0
2007-03-30 12:00:00,21.71,21.72,21.66,21.67,20000.0,21.71,21.72,21.66,21.67,20000.0
2007-03-30 12:10:00,21.69,21.69,21.68,21.68,3200.0,21.69,21.69,21.68,21.68,3200.0
2007-03-30 12:20:00,21.68,21.73,21.67,21.72,10400.0,21.68,21.73,21.67,21.72,10400.0
2007-03-30 12:30:00,21.72,21.79,21.72,21.78,16800.0,21.72,21.79,21.72,21.78,16800.0
2007-03-30 12:40:00,21.79,21.8,21.76,21.78,18800.0,21.79,21.8,21.76,21.78,18800.0
2007-03-30 12:50:00,21.79,21.8,21.78,21.8,14400.0,21.79,21.8,21.78,21.8,14400.0
2007-03-30 13:00:00,21.79,21.85,21.79,21.85,15600.0,21.79,21.85,21.79,21.85,15600.0
2007-03-30 13:10:00,21.84,21.84,21.82,21.84,10400.0,21.84,21.84,21.82,21.84,10400.0
2007-03-30 13:20:00,21.85,21.85,21.83,21.83,18400.0,21.85,21.85,21.83,21.83,18400.0
2007-03-30 13:30:00,21.83,21.83,21.79,21.79,26800.0,21.83,21.83,21.79,21.79,26800.0
2007-03-30 13:40:00,21.79,21.79,21.72,21.72,18400.0,21.79,21.79,21.72,21.72,18400.0
2007-03-30 13:50:00,21.74,21.76,21.74,21.74,14800.0,21.74,21.76,21.74,21.74,14800.0
2007-03-30 14:00:00,21.75,21.75,21.75,21.75,13600.0,21.75,21.75,21.75,21.75,13600.0
2007-03-30 14:10:00,21.75,21.78,21.75,21.77,17600.0,21.75,21.78,21.75,21.77,17600.0
2007-03-30 14:20:00,21.77,21.77,21.75,21.75,11200.0,21.77,21.77,21.75,21.75,11200.0
2007-03-30 14:30:00,21.75,21.83,21.75,21.83,17200.0,21.75,21.83,21.75,21.83,17200.0
2007-03-30 14:40:00,21.83,21.85,21.83,21.85,10000.0,21.83,21.85,21.83,21.85,10000.0
2007-03-30 14:50:00,21.85,21.87,21.83,21.83,12400.0,21.85,21.87,21.83,21.83,12400.0
2007-03-30 15:00:00,21.83,21.85,21.83,21.85,5600.0,21.83,21.85,21.83,21.85,5600.0
2007-03-30 15:10:00,21.83,21.84,21.81,21.84,14400.0,21.83,21.84,21.81,21.84,14400.0
2007-03-30 15:20:00,21.85,21.9,21.85,21.9,36000.0,21.85,21.9,21.85,21.9,36000.0
2007-03-30 15:30:00,21.9,21.91,21.86,21.86,44000.0,21.9,21.91,21.86,21.86,44000.0
2007-03-30 15:40:00,21.86,21.91,21.86,21.91,23200.0,21.86,21.91,21.86,21.91,23200.0
2007-03-30 15:50:00,21.91,21.91,21.79,21.91,158800.0,21.91,21.91,21.79,21.91,158800.0
2007-04-02 09:30:00,21.88,21.88,21.8,21.84,7600.0,21.88,21.88,21.8,21.84,7600.0
2007-04-02 09:40:00,21.79,21.79,21.74,21.76,8000.0,21.79,21.79,21.74,21.76,8000.0
2007-04-02 09:50:00,21.8,21.9,21.8,21.88,10400.0,21.8,21.9,21.8,21.88,10400.0
2007-04-02 10:00:00,21.9,21.92,21.9,21.9,11200.0,21.9,21.92,21.9,21.9,11200.0
2007-04-02 10:10:00,21.92,21.95,21.92,21.94,9200.0,21.92,21.95,21.92,21.94,9200.0
2007-04-02 10:20:00,21.95,21.97,21.95,21.97,7600.0,21.95,21.97,21.95,21.97,7600.0
2007-04-02 10:30:00,21.78,21.98,21.21,21.9,106800.0,21.78,21.98,21.21,21.9,106800.0
2007-04-02 10:40:00,21.9,21.93,21.9,21.91,8400.0,21.9,21.93,21.9,21.91,8400.0
2007-04-02 10:50:00,21.9,21.95,21.9,21.94,8800.0,21.9,21.95,21.9,21.94,8800.0
2007-04-02 11:00:00,21.93,21.93,21.93,21.93,9600.0,21.93,21.93,21.93,21.93,9600.0
2007-04-02 11:10:00,21.93,21.94,21.93,21.94,2400.0,21.93,21.94,21.93,21.94,2400.0
2007-04-02 11:20:00,21.95,21.98,21.93,21.95,11600.0,21.95,21.98,21.93,21.95,11600.0
2007-04-02 11:30:00,21.94,21.97,21.93,21.97,44400.0,21.94,21.97,21.93,21.97,44400.0
2007-04-02 11:40:00,21.98,22.02,21.95,21.96,71200.0,21.98,22.02,21.95,21.96,71200.0
2007-04-02 11:50:00,21.94,21.96,21.92,21.92,5200.0,21.94,21.96,21.92,21.92,5200.0
2007-04-02 12:00:00,21.91,21.95,21.91,21.95,6000.0,21.91,21.95,21.91,21.95,6000.0
2007-04-02 12:10:00,21.95,21.96,21.94,21.96,6000.0,21.95,21.96,21.94,21.96,6000.0
2007-04-02 12:20:00,21.96,21.96,21.96,21.96,2800.0,21.96,21.96,21.96,21.96,2800.0
2007-04-02 12:30:00,21.95,21.95,21.95,21.95,1600.0,21.95,21.95,21.95,21.95,1600.0
2007-04-02 12:40:00,21.95,21.95,21.95,21.95,3600.0,21.95,21.95,21.95,21.95,3600.0
2007-04-02 12:50:00,21.95,21.95,21.94,21.94,4400.0,21.95,21.95,21.94,21.94,4400.0
2007-04-02 13:00:00,21.91,21.91,21.9,21.9,4400.0,21.91,21.91,21.9,21.9,4400.0
2007-04-02 13:10:00,21.9,21.92,21.9,21.91,6800.0,21.9,21.92,21.9,21.91,6800.0
2007-04-02 13:20:00,21.93,21.96,21.93,21.93,14000.0,21.93,21.96,21.93,21.93,14000.0
2007-04-02 13:30:00,21.93,21.93,21.9,21.9,12000.0,21.93,21.93,21.9,21.9,12000.0
2007-04-02 13:40:00,21.9,21.92,21.9,21.91,4000.0,21.9,21.92,21.9,21.91,4000.0
2007-04-02 13:50:00,21.92,21.93,21.91,21.93,4800.0,21.92,21.93,21.91,21.93,4800.0
2007-04-02 14:00:00,21.92,21.92,21.9,21.92,8800.0,21.92,21.92,21.9,21.92,8800.0
2007-04-02 14:10:00,21.92,21.93,21.91,21.93,5200.0,21.92,21.93,21.91,21.93,5200.0
2007-04-02 14:20:00,21.92,21.96,21.92,21.96,6800.0,21.92,21.96,21.92,21.96,6800.0
2007-04-02 14:30:00,21.96,21.96,21.95,21.95,4000.0,21.96,21.96,21.95,21.95,4000.0
2007-04-02 14:40:00,21.96,21.96,21.94,21.95,4400.0,21.96,21.96,21.94,21.95,4400.0
2007-04-02 14:50:00,21.94,21.96,21.94,21.96,2000.0,21.94,21.96,21.94,21.96,2000.0
2007-04-02 15:00:00,21.96,21.96,21.95,21.96,9200.0,21.96,21.96,21.95,21.96,9200.0
2007-04-02 15:10:00,21.96,22.0,21.96,21.99,38000.0,21.96,22.0,21.96,21.99,38000.0
2007-04-02 15:20:00,21.97,21.99,21.96,21.98,9200.0,21.97,21.99,21.96,21.98,9200.0
2007-04-02 15:30:00,21.99,22.0,21.97,21.97,12400.0,21.99,22.0,21.97,21.97,12400.0
2007-04-02 15:40:00,21.99,21.99,21.95,21.97,26800.0,21.99,21.99,21.95,21.97,26800.0
2007-04-02 15:50:00,21.98,22.0,21.91,21.96,95600.0,21.98,22.0,21.91,21.96,95600.0
2007-04-03 09:30:00,21.89,22.44,21.89,22.05,33600.0,21.89,22.44,21.89,22.05,33600.0
2007-04-03 09:40:00,22.02,22.02,21.94,21.96,8000.0,22.02,22.02,21.94,21.96,8000.0
2007-04-03 09:50:00,21.99,22.03,21.95,21.95,13200.0,21.99,22.03,21.95,21.95,13200.0
2007-04-03 10:00:00,21.95,21.99,21.94,21.98,10800.0,21.95,21.99,21.94,21.98,10800.0
2007-04-03 10:10:00,21.97,22.0,21.97,22.0,2800.0,21.97,22.0,21.97,22.0,2800.0
2007-04-03 10:20:00,21.99,22.0,21.95,21.98,5200.0,21.99,22.0,21.95,21.98,5200.0
2007-04-03 10:30:00,21.95,21.95,21.91,21.95,23200.0,21.95,21.95,21.91,21.95,23200.0
2007-04-03 10:40:00,21.93,21.96,21.93,21.94,15200.0,21.93,21.96,21.93,21.94,15200.0
2007-04-03 10:50:00,21.94,21.95,21.93,21.94,17200.0,21.94,21.95,21.93,21.94,17200.0
2007-04-03 11:00:00,21.95,21.96,21.93,21.96,4800.0,21.95,21.96,21.93,21.96,4800.0
2007-04-03 11:10:00,21.97,21.97,21.95,21.95,8800.0,21.97,21.97,21.95,21.95,8800.0
2007-04-03 11:20:00,21.96,22.0,21.96,21.97,6000.0,21.96,22.0,21.96,21.97,6000.0
2007-04-03 11:30:00,21.99,22.0,21.99,21.99,4800.0,21.99,22.0,21.99,21.99,4800.0
2007-04-03 11:40:00,21.99,22.0,21.99,22.0,36800.0,21.99,22.0,21.99,22.0,36800.0
2007-04-03 11:50:00,22.0,22.01,21.99,22.0,17600.0,22.0,22.01,21.99,22.0,17600.0
2007-04-03 12:00:00,22.0,22.0,22.0,22.0,21200.0,22.0,22.0,22.0,22.0,21200.0
2007-04-03 12:10:00,22.0,22.0,21.99,22.0,6400.0,22.0,22.0,21.99,22.0,6400.0
2007-04-03 12:20:00,21.99,21.99,21.98,21.98,2000.0,21.99,21.99,21.98,21.98,2000.0
2007-04-03 12:30:00,22.0,22.0,21.99,22.0,13600.0,22.0,22.0,21.99,22.0,13600.0
2007-04-03 12:40:00,22.0,22.0,22.0,22.0,3200.0,22.0,22.0,22.0,22.0,3200.0
2007-04-03 12:50:00,22.0,22.02,22.0,22.01,12400.0,22.0,22.02,22.0,22.01,12400.0
2007-04-03 13:00:00,22.01,22.02,21.99,22.0,16400.0,22.01,22.02,21.99,22.0,16400.0
2007-04-03 13:10:00,21.99,21.99,21.99,21.99,5600.0,21.99,21.99,21.99,21.99,5600.0
2007-04-03 13:20:00,22.0,22.0,21.99,22.0,7600.0,22.0,22.0,21.99,22.0,7600.0
2007-04-03 13:30:00,22.0,22.0,22.0,22.0,7600.0,22.0,22.0,22.0,22.0,7600.0
2007-04-03 13:40:00,22.01,22.01,22.0,22.0,5200.0,22.01,22.01,22.0,22.0,5200.0
2007-04-03 13:50:00,22.0,22.01,21.99,21.99,3600.0,22.0,22.01,21.99,21.99,3600.0
2007-04-03 14:00:00,22.0,22.0,22.0,22.0,4400.0,22.0,22.0,22.0,22.0,4400.0
2007-04-03 14:10:00,22.0,22.0,21.99,22.0,5200.0,22.0,22.0,21.99,22.0,5200.0
2007-04-03 14:20:00,22.0,22.0,21.99,21.99,4800.0,22.0,22.0,21.99,21.99,4800.0
2007-04-03 14:30:00,21.99,22.0,21.99,22.0,8400.0,21.99,22.0,21.99,22.0,8400.0
2007-04-03 14:40:00,22.0,22.01,21.99,21.99,9200.0,22.0,22.01,21.99,21.99,9200.0
2007-04-03 14:50:00,21.99,22.0,21.99,22.0,4800.0,21.99,22.0,21.99,22.0,4800.0
2007-04-03 15:00:00,22.0,22.0,21.99,22.0,10800.0,22.0,22.0,21.99,22.0,10800.0
2007-04-03 15:10:00,22.0,22.0,21.98,21.98,15200.0,22.0,22.0,21.98,21.98,15200.0
2007-04-03 15:20:00,21.98,22.0,21.98,21.98,13200.0,21.98,22.0,21.98,21.98,13200.0
2007-04-03 15:30:00,21.99,22.0,21.99,22.0,12800.0,21.99,22.0,21.99,22.0,12800.0
2007-04-03 15:40:00,22.0,22.01,21.99,22.0,16400.0,22.0,22.01,21.99,22.0,16400.0
2007-04-03 15:50:00,22.0,22.03,21.99,22.01,32000.0,22.0,22.03,21.99,22.01,32000.0
2007-04-04 09:30:00,22.02,22.05,21.88,21.95,15200.0,22.02,22.05,21.88,21.95,15200.0
2007-04-04 09:40:00,21.95,21.95,21.85,21.85,2800.0,21.95,21.95,21.85,21.85,2800.0
2007-04-04 09:50:00,21.88,21.9,21.88,21.9,4400.0,21.88,21.9,21.88,21.9,4400.0
2007-04-04 10:00:00,21.92,21.93,21.9,21.93,1200.0,21.92,21.93,21.9,21.93,1200.0
2007-04-04 10:10:00,21.95,21.95,21.93,21.93,3600.0,21.95,21.95,21.93,21.93,3600.0
2007-04-04 10:20:00,21.93,21.98,21.92,21.98,3200.0,21.93,21.98,21.92,21.98,3200.0
2007-04-04 10:30:00,21.96,21.96,21.95,21.95,800.0,21.96,21.96,21.95,21.95,800.0
2007-04-04 10:40:00,21.9,21.9,21.89,21.89,2000.0,21.9,21.9,21.89,21.89,2000.0
2007-04-04 10:50:00,21.89,21.89,21.89,21.89,4000.0,21.89,21.89,21.89,21.89,4000.0
2007-04-04 11:00:00,21.89,21.89,21.89,21.89,800.0,21.89,21.89,21.89,21.89,800.0
2007-04-04 11:10:00,21.89,21.89,21.89,21.89,1600.0,21.89,21.89,21.89,21.89,1600.0
2007-04-04 11:20:00,21.89,21.93,21.89,21.91,3200.0,21.89,21.93,21.89,21.91,3200.0
2007-04-04 11:30:00,21.92,21.92,21.9,21.91,1600.0,21.92,21.92,21.9,21.91,1600.0
2007-04-04 11:40:00,21.9,21.9,21.9,21.9,800.0,21.9,21.9,21.9,21.9,800.0
2007-04-04 11:50:00,21.9,21.9,21.89,21.89,5600.0,21.9,21.9,21.89,21.89,5600.0
2007-04-04 12:00:00,21.9,21.9,21.89,21.89,5600.0,21.9,21.9,21.89,21.89,5600.0
2007-04-04 12:10:00,21.89,21.9,21.89,21.9,800.0,21.89,21.9,21.89,21.9,800.0
2007-04-04 12:20:00,21.89,21.89,21.89,21.89,2800.0,21.89,21.89,21.89,21.89,2800.0
2007-04-04 12:30:00,21.89,21.89,21.88,21.88,3600.0,21.89,21.89,21.88,21.88,3600.0
2007-04-04 12:40:00,21.88,21.88,21.87,21.87,2000.0,21.88,21.88,21.87,21.87,2000.0
2007-04-04 12:50:00,21.88,21.89,21.88,21.89,1200.0,21.88,21.89,21.88,21.89,1200.0
2007-04-04 13:00:00,21.9,21.9,21.89,21.89,2000.0,21.9,21.9,21.89,21.89,2000.0
2007-04-04 13:10:00,21.89,21.89,21.89,21.89,400.0,21.89,21.89,21.89,21.89,400.0
2007-04-04 13:20:00,21.89,21.89,21.89,21.89,2400.0,21.89,21.89,21.89,21.89,2400.0
2007-04-04 13:30:00,21.92,21.92,21.92,21.92,800.0,21.92,21.92,21.92,21.92,800.0
2007-04-04 13:40:00,21.92,21.92,21.92,21.92,1200.0,21.92,21.92,21.92,21.92,1200.0
2007-04-04 13:50:00,21.92,21.93,21.92,21.93,2000.0,21.92,21.93,21.92,21.93,2000.0
2007-04-04 14:00:00,21.93,21.93,21.92,21.93,4800.0,21.93,21.93,21.92,21.93,4800.0
2007-04-04 14:10:00,21.91,21.93,21.89,21.93,7200.0,21.91,21.93,21.89,21.93,7200.0
2007-04-04 14:20:00,21.91,21.91,21.9,21.9,3200.0,21.91,21.91,21.9,21.9,3200.0
2007-04-04 14:30:00,21.9,21.9,21.9,21.9,2000.0,21.9,21.9,21.9,21.9,2000.0
2007-04-04 14:40:00,21.9,21.9,21.9,21.9,8000.0,21.9,21.9,21.9,21.9,8000.0
2007-04-04 14:50:00,21.9,21.92,21.9,21.9,8400.0,21.9,21.92,21.9,21.9,8400.0
2007-04-04 15:00:00,21.9,21.91,21.9,21.9,4400.0,21.9,21.91,21.9,21.9,4400.0
2007-04-04 15:10:00,21.9,21.94,21.9,21.94,8000.0,21.9,21.94,21.9,21.94,8000.0
2007-04-04 15:20:00,21.94,21.98,21.94,21.98,13200.0,21.94,21.98,21.94,21.98,13200.0
2007-04-04 15:30:00,21.95,21.96,21.95,21.95,4400.0,21.95,21.96,21.95,21.95,4400.0
2007-04-04 15:40:00,21.94,21.95,21.91,21.91,7600.0,21.94,21.95,21.91,21.91,7600.0
2007-04-04 15:50:00,21.92,21.98,21.92,21.96,25600.0,21.92,21.98,21.92,21.96,25600.0
2007-04-05 09:30:00,21.88,21.9,21.87,21.9,5200.0,21.88,21.9,21.87,21.9,5200.0
2007-04-05 09:40:00,21.87,21.87,21.87,21.87,800.0,21.87,21.87,21.87,21.87,800.0
2007-04-05 09:50:00,21.85,21.9,21.85,21.9,2800.0,21.85,21.9,21.85,21.9,2800.0
2007-04-05 10:00:00,21.89,21.89,21.89,21.89,400.0,21.89,21.89,21.89,21.89,400.0
2007-04-05 10:10:00,21.93,21.97,21.9,21.9,6400.0,21.93,21.97,21.9,21.9,6400.0
2007-04-05 10:20:00,21.89,21.89,21.88,21.89,12000.0,21.89,21.89,21.88,21.89,12000.0
2007-04-05 10:30:00,21.88,21.89,21.88,21.89,5600.0,21.88,21.89,21.88,21.89,5600.0
2007-04-05 10:40:00,21.89,21.89,21.88,21.88,3200.0,21.89,21.89,21.88,21.88,3200.0
2007-04-05 10:50:00,21.89,21.92,21.89,21.9,2800.0,21.89,21.92,21.89,21.9,2800.0
2007-04-05 11:00:00,21.9,21.92,21.89,21.92,6000.0,21.9,21.92,21.89,21.92,6000.0
2007-04-05 11:10:00,21.92,21.94,21.92,21.94,4000.0,21.92,21.94,21.92,21.94,4000.0
2007-04-05 11:20:00,21.94,21.95,21.92,21.92,6400.0,21.94,21.95,21.92,21.92,6400.0
2007-04-05 11:30:00,21.9,21.93,21.9,21.91,12000.0,21.9,21.93,21.9,21.91,12000.0
2007-04-05 11:40:00,21.89,21.92,21.89,21.92,4000.0,21.89,21.92,21.89,21.92,4000.0
2007-04-05 11:50:00,21.91,21.92,21.91,21.91,2400.0,21.91,21.92,21.91,21.91,2400.0
2007-04-05 12:00:00,21.91,21.95,21.91,21.94,2800.0,21.91,21.95,21.91,21.94,2800.0
2007-04-05 12:10:00,21.93,21.96,21.92,21.93,10000.0,21.93,21.96,21.92,21.93,10000.0
2007-04-05 12:20:00,21.95,21.95,21.92,21.92,7600.0,21.95,21.95,21.92,21.92,7600.0
2007-04-05 12:30:00,21.93,21.96,21.93,21.95,4400.0,21.93,21.96,21.93,21.95,4400.0
2007-04-05 12:40:00,21.95,21.96,21.93,21.96,5200.0,21.95,21.96,21.93,21.96,5200.0
2007-04-05 12:50:00,21.97,22.0,21.97,22.0,2400.0,21.97,22.0,21.97,22.0,2400.0
2007-04-05 13:00:00,21.99,22.0,21.95,22.0,36800.0,21.99,22.0,21.95,22.0,36800.0
2007-04-05 13:10:00,21.97,21.97,21.96,21.96,3600.0,21.97,21.97,21.96,21.96,3600.0
2007-04-05 13:20:00,21.95,21.97,21.94,21.96,9600.0,21.95,21.97,21.94,21.96,9600.0
2007-04-05 13:30:00,21.95,21.97,21.95,21.96,2400.0,21.95,21.97,21.95,21.96,2400.0
2007-04-05 13:40:00,21.96,22.0,21.96,22.0,7600.0,21.96,22.0,21.96,22.0,7600.0
2007-04-05 13:50:00,22.0,22.0,21.99,21.99,3200.0,22.0,22.0,21.99,21.99,3200.0
2007-04-05 14:00:00,22.0,22.03,22.0,22.03,7600.0,22.0,22.03,22.0,22.03,7600.0
2007-04-05 14:10:00,22.02,22.04,22.02,22.02,12000.0,22.02,22.04,22.02,22.02,12000.0
2007-04-05 14:20:00,22.02,22.06,22.02,22.04,10000.0,22.02,22.06,22.02,22.04,10000.0
2007-04-05 14:30:00,22.04,22.06,22.03,22.05,3200.0,22.04,22.06,22.03,22.05,3200.0
2007-04-05 14:40:00,22.04,22.04,22.02,22.03,14400.0,22.04,22.04,22.02,22.03,14400.0
2007-04-05 14:50:00,22.02,22.02,21.98,21.98,19200.0,22.02,22.02,21.98,21.98,19200.0
2007-04-05 15:00:00,21.98,21.98,21.98,21.98,4000.0,21.98,21.98,21.98,21.98,4000.0
2007-04-05 15:10:00,21.98,22.02,21.98,22.0,22000.0,21.98,22.02,21.98,22.0,22000.0
2007-04-05 15:20:00,22.0,22.04,21.99,22.01,26400.0,22.0,22.04,21.99,22.01,26400.0
2007-04-05 15:30:00,21.99,22.01,21.98,22.0,6000.0,21.99,22.01,21.98,22.0,6000.0
2007-04-05 15:40:00,22.0,22.03,22.0,22.01,30800.0,22.0,22.03,22.0,22.01,30800.0
2007-04-05 15:50:00,22.01,22.03,21.98,22.0,25200.0,22.01,22.03,21.98,22.0,25200.0
2007-04-09 09:30:00,21.95,22.03,21.95,22.03,18800.0,21.95,22.03,21.95,22.03,18800.0
2007-04-09 09:40:00,22.04,22.04,22.03,22.03,800.0,22.04,22.04,22.03,22.03,800.0
2007-04-09 09:50:00,22.04,22.05,22.04,22.05,1600.0,22.04,22.05,22.04,22.05,1600.0
2007-04-09 10:00:00,22.07,22.09,22.0,22.0,6000.0,22.07,22.09,22.0,22.0,6000.0
2007-04-09 10:10:00,21.96,21.96,21.94,21.94,2400.0,21.96,21.96,21.94,21.94,2400.0
2007-04-09 10:20:00,21.95,21.96,21.95,21.96,4400.0,21.95,21.96,21.95,21.96,4400.0
2007-04-09 10:30:00,21.96,21.96,21.96,21.96,400.0,21.96,21.96,21.96,21.96,400.0
2007-04-09 10:40:00,21.93,21.96,21.93,21.95,2000.0,21.93,21.96,21.93,21.95,2000.0
2007-04-09 10:50:00,21.95,21.95,21.95,21.95,1200.0,21.95,21.95,21.95,21.95,1200.0
2007-04-09 11:00:00,21.97,21.97,21.95,21.96,1600.0,21.97,21.97,21.95,21.96,1600.0
2007-04-09 11:10:00,21.98,21.98,21.97,21.98,2000.0,21.98,21.98,21.97,21.98,2000.0
2007-04-09 11:20:00,21.99,22.0,21.99,22.0,3200.0,21.99,22.0,21.99,22.0,3200.0
2007-04-09 11:30:00,21.99,22.0,21.99,22.0,1200.0,21.99,22.0,21.99,22.0,1200.0
2007-04-09 11:40:00,22.0,22.02,21.99,22.01,20000.0,22.0,22.02,21.99,22.01,20000.0
2007-04-09 11:50:00,22.01,22.01,21.98,21.98,30800.0,22.01,22.01,21.98,21.98,30800.0
2007-04-09 12:00:00,21.98,22.0,21.98,21.98,2000.0,21.98,22.0,21.98,21.98,2000.0
2007-04-09 12:10:00,21.98,22.0,21.98,21.99,3200.0,21.98,22.0,21.98,21.99,3200.0
2007-04-09 12:20:00,21.99,21.99,21.97,21.97,4000.0,21.99,21.99,21.97,21.97,4000.0
2007-04-09 12:30:00,21.98,22.0,21.98,22.0,3200.0,21.98,22.0,21.98,22.0,3200.0
2007-04-09 12:40:00,22.02,22.04,21.95,21.99,7600.0,22.02,22.04,21.95,21.99,7600.0
2007-04-09 12:50:00,21.97,21.99,21.97,21.98,3600.0,21.97,21.99,21.97,21.98,3600.0
2007-04-09 13:00:00,21.97,21.97,21.97,21.97,400.0,21.97,21.97,21.97,21.97,400.0
2007-04-09 13:10:00,21.98,21.98,21.98,21.98,800.0,21.98,21.98,21.98,21.98,800.0
2007-04-09 13:20:00,21.99,22.0,21.99,22.0,2400.0,21.99,22.0,21.99,22.0,2400.0
2007-04-09 13:30:00,21.99,21.99,21.99,21.99,2400.0,21.99,21.99,21.99,21.99,2400.0
2007-04-09 13:40:00,21.97,21.98,21.97,21.98,2400.0,21.97,21.98,21.97,21.98,2400.0
2007-04-09 13:50:00,21.99,22.0,21.99,21.99,1200.0,21.99,22.0,21.99,21.99,1200.0
2007-04-09 14:00:00,21.98,21.99,21.97,21.97,5200.0,21.98,21.99,21.97,21.97,5200.0
2007-04-09 14:10:00,21.97,21.97,21.95,21.96,2800.0,21.97,21.97,21.95,21.96,2800.0
2007-04-09 14:20:00,21.97,21.97,21.97,21.97,400.0,21.97,21.97,21.97,21.97,400.0
2007-04-09 14:30:00,21.99,22.02,21.99,21.99,10000.0,21.99,22.02,21.99,21.99,10000.0
2007-04-09 14:40:00,22.0,22.0,21.94,21.94,2800.0,22.0,22.0,21.94,21.94,2800.0
2007-04-09 14:50:00,21.96,21.96,21.96,21.96,400.0,21.96,21.96,21.96,21.96,400.0
2007-04-09 15:00:00,21.97,21.97,21.96,21.97,7600.0,21.97,21.97,21.96,21.97,7600.0
2007-04-09 15:10:00,21.97,21.99,21.97,21.97,4800.0,21.97,21.99,21.97,21.97,4800.0
2007-04-09 15:20:00,21.99,22.0,21.99,21.99,4400.0,21.99,22.0,21.99,21.99,4400.0
2007-04-09 15:30:00,21.99,22.0,21.99,21.99,9200.0,21.99,22.0,21.99,21.99,9200.0
2007-04-09 15:40:00,21.99,22.02,21.99,22.02,6800.0,21.99,22.02,21.99,22.02,6800.0
2007-04-09 15:50:00,22.01,22.01,21.96,21.96,11600.0,22.01,22.01,21.96,21.96,11600.0
2007-04-10 09:30:00,22.05,22.08,21.95,21.98,12000.0,22.05,22.08,21.95,21.98,12000.0
2007-04-10 09:40:00,21.99,22.17,21.99,22.16,29200.0,21.99,22.17,21.99,22.16,29200.0
2007-04-10 09:50:00,22.15,22.17,22.15,22.15,6800.0,22.15,22.17,22.15,22.15,6800.0
2007-04-10 10:00:00,22.17,22.17,22.11,22.12,5200.0,22.17,22.17,22.11,22.12,5200.0
2007-04-10 10:10:00,22.14,22.17,22.13,22.13,7200.0,22.14,22.17,22.13,22.13,7200.0
2007-04-10 10:20:00,22.11,22.14,22.07,22.07,8000.0,22.11,22.14,22.07,22.07,8000.0
2007-04-10 10:30:00,22.07,22.11,22.06,22.11,14400.0,22.07,22.11,22.06,22.11,14400.0
2007-04-10 10:40:00,22.1,22.11,22.1,22.11,3200.0,22.1,22.11,22.1,22.11,3200.0
2007-04-10 10:50:00,22.1,22.11,22.1,22.1,3600.0,22.1,22.11,22.1,22.1,3600.0
2007-04-10 11:00:00,22.11,22.11,22.08,22.08,3200.0,22.11,22.11,22.08,22.08,3200.0
2007-04-10 11:10:00,22.09,22.09,22.07,22.07,6000.0,22.09,22.09,22.07,22.07,6000.0
2007-04-10 11:20:00,22.07,22.08,22.06,22.08,5600.0,22.07,22.08,22.06,22.08,5600.0
2007-04-10 11:30:00,22.07,22.09,22.07,22.07,4800.0,22.07,22.09,22.07,22.07,4800.0
2007-04-10 11:40:00,22.06,22.06,22.04,22.04,10800.0,22.06,22.06,22.04,22.04,10800.0
2007-04-10 11:50:00,22.04,22.04,22.01,22.01,4400.0,22.04,22.04,22.01,22.01,4400.0
2007-04-10 12:00:00,22.02,22.03,21.99,22.0,10400.0,22.02,22.03,21.99,22.0,10400.0
2007-04-10 12:10:00,22.02,22.02,22.01,22.02,1600.0,22.02,22.02,22.01,22.02,1600.0
2007-04-10 12:20:00,22.02,22.02,21.98,21.99,5600.0,22.02,22.02,21.98,21.99,5600.0
2007-04-10 12:30:00,21.99,22.0,21.98,21.99,3600.0,21.99,22.0,21.98,21.99,3600.0
2007-04-10 12:40:00,21.99,22.0,21.95,21.95,6800.0,21.99,22.0,21.95,21.95,6800.0
2007-04-10 12:50:00,21.96,21.97,21.94,21.96,22000.0,21.96,21.97,21.94,21.96,22000.0
2007-04-10 13:00:00,21.95,21.97,21.95,21.97,800.0,21.95,21.97,21.95,21.97,800.0
2007-04-10 13:10:00,21.97,21.97,21.97,21.97,800.0,21.97,21.97,21.97,21.97,800.0
2007-04-10 13:20:00,21.98,21.98,21.98,21.98,3200.0,21.98,21.98,21.98,21.98,3200.0
2007-04-10 13:30:00,21.98,21.98,21.96,21.97,9200.0,21.98,21.98,21.96,21.97,9200.0
2007-04-10 13:40:00,21.97,21.97,21.97,21.97,5200.0,21.97,21.97,21.97,21.97,5200.0
2007-04-10 13:50:00,21.97,21.98,21.97,21.98,4000.0,21.97,21.98,21.97,21.98,4000.0
2007-04-10 14:00:00,21.97,21.97,21.96,21.97,7200.0,21.97,21.97,21.96,21.97,7200.0
2007-04-10 14:10:00,21.98,21.98,21.98,21.98,1200.0,21.98,21.98,21.98,21.98,1200.0
2007-04-10 14:20:00,21.98,21.98,21.98,21.98,3600.0,21.98,21.98,21.98,21.98,3600.0
2007-04-10 14:30:00,21.98,21.98,21.97,21.97,4800.0,21.98,21.98,21.97,21.97,4800.0
2007-04-10 14:40:00,21.97,21.97,21.97,21.97,1600.0,21.97,21.97,21.97,21.97,1600.0
2007-04-10 14:50:00,21.95,21.96,21.95,21.95,4000.0,21.95,21.96,21.95,21.95,4000.0
2007-04-10 15:00:00,21.95,21.95,21.91,21.92,15200.0,21.95,21.95,21.91,21.92,15200.0
2007-04-10 15:10:00,21.95,21.95,21.93,21.95,4000.0,21.95,21.95,21.93,21.95,4000.0
2007-04-10 15:20:00,21.95,21.95,21.92,21.92,8800.0,21.95,21.95,21.92,21.92,8800.0
2007-04-10 15:30:00,21.91,21.96,21.91,21.95,14000.0,21.91,21.96,21.91,21.95,14000.0
2007-04-10 15:40:00,21.95,21.99,21.95,21.99,14400.0,21.95,21.99,21.95,21.99,14400.0
2007-04-10 15:50:00,21.99,21.99,21.96,21.96,12400.0,21.99,21.99,21.96,21.96,12400.0
2007-04-11 09:30:00,21.9,21.98,21.85,21.88,5200.0,21.9,21.98,21.85,21.88,5200.0
2007-04-11 09:40:00,21.87,21.9,21.87,21.89,3600.0,21.87,21.9,21.87,21.89,3600.0
2007-04-11 09:50:00,21.89,21.9,21.88,21.88,3200.0,21.89,21.9,21.88,21.88,3200.0
2007-04-11 10:00:00,21.9,21.93,21.9,21.93,4000.0,21.9,21.93,21.9,21.93,4000.0
2007-04-11 10:10:00,21.91,21.91,21.89,21.89,4000.0,21.91,21.91,21.89,21.89,4000.0
2007-04-11 10:20:00,21.89,21.89,21.89,21.89,0.0,21.89,21.89,21.89,21.89,0.0
2007-04-11 10:30:00,21.88,21.89,21.88,21.89,2400.0,21.88,21.89,21.88,21.89,2400.0
2007-04-11 10:40:00,21.88,21.89,21.88,21.88,7600.0,21.88,21.89,21.88,21.88,7600.0
2007-04-11 10:50:00,21.88,21.89,21.84,21.84,9200.0,21.88,21.89,21.84,21.84,9200.0
2007-04-11 11:00:00,21.86,21.86,21.83,21.86,5600.0,21.86,21.86,21.83,21.86,5600.0
2007-04-11 11:10:00,21.87,21.92,21.86,21.92,11200.0,21.87,21.92,21.86,21.92,11200.0
2007-04-11 11:20:00,21.89,21.91,21.89,21.89,2000.0,21.89,21.91,21.89,21.89,2000.0
2007-04-11 11:30:00,21.87,21.9,21.87,21.9,4000.0,21.87,21.9,21.87,21.9,4000.0
2007-04-11 11:40:00,21.87,21.88,21.86,21.88,4800.0,21.87,21.88,21.86,21.88,4800.0
2007-04-11 11:50:00,21.86,21.86,21.84,21.85,3200.0,21.86,21.86,21.84,21.85,3200.0
2007-04-11 12:00:00,21.85,21.85,21.82,21.85,3200.0,21.85,21.85,21.82,21.85,3200.0
2007-04-11 12:10:00,21.87,21.87,21.85,21.86,3600.0,21.87,21.87,21.85,21.86,3600.0
2007-04-11 12:20:00,21.86,21.86,21.85,21.86,6800.0,21.86,21.86,21.85,21.86,6800.0
2007-04-11 12:30:00,21.86,21.86,21.82,21.82,6000.0,21.86,21.86,21.82,21.82,6000.0
2007-04-11 12:40:00,21.83,21.84,21.82,21.82,3200.0,21.83,21.84,21.82,21.82,3200.0
2007-04-11 12:50:00,21.84,21.84,21.83,21.83,1200.0,21.84,21.84,21.83,21.83,1200.0
2007-04-11 13:00:00,21.84,21.84,21.81,21.84,8800.0,21.84,21.84,21.81,21.84,8800.0
2007-04-11 13:10:00,21.84,21.85,21.83,21.83,2800.0,21.84,21.85,21.83,21.83,2800.0
2007-04-11 13:20:00,21.83,21.84,21.81,21.84,10000.0,21.83,21.84,21.81,21.84,10000.0
2007-04-11 13:30:00,21.8,21.82,21.8,21.82,7600.0,21.8,21.82,21.8,21.82,7600.0
2007-04-11 13:40:00,21.83,21.86,21.79,21.83,20000.0,21.83,21.86,21.79,21.83,20000.0
2007-04-11 13:50:00,21.82,21.85,21.78,21.82,22800.0,21.82,21.85,21.78,21.82,22800.0
2007-04-11 14:00:00,21.83,21.83,21.77,21.8,3600.0,21.83,21.83,21.77,21.8,3600.0
2007-04-11 14:10:00,21.8,21.8,21.77,21.77,2800.0,21.8,21.8,21.77,21.77,2800.0
2007-04-11 14:20:00,21.77,21.79,21.72,21.78,13200.0,21.77,21.79,21.72,21.78,13200.0
2007-04-11 14:30:00,21.74,21.74,21.73,21.74,5200.0,21.74,21.74,21.73,21.74,5200.0
2007-04-11 14:40:00,21.72,21.72,21.7,21.7,5200.0,21.72,21.72,21.7,21.7,5200.0
2007-04-11 14:50:00,21.7,21.72,21.68,21.7,10800.0,21.7,21.72,21.68,21.7,10800.0
2007-04-11 15:00:00,21.7,21.72,21.7,21.71,2800.0,21.7,21.72,21.7,21.71,2800.0
2007-04-11 15:10:00,21.72,21.73,21.71,21.73,6000.0,21.72,21.73,21.71,21.73,6000.0
2007-04-11 15:20:00,21.73,21.78,21.73,21.78,4000.0,21.73,21.78,21.73,21.78,4000.0
2007-04-11 15:30:00,21.78,21.8,21.75,21.75,7200.0,21.78,21.8,21.75,21.75,7200.0
2007-04-11 15:40:00,21.75,21.77,21.71,21.75,16400.0,21.75,21.77,21.71,21.75,16400.0
2007-04-11 15:50:00,21.75,21.77,21.74,21.75,22000.0,21.75,21.77,21.74,21.75,22000.0
2007-04-12 09:30:00,21.67,21.7,21.63,21.67,12000.0,21.67,21.7,21.63,21.67,12000.0
2007-04-12 09:40:00,21.67,21.67,21.65,21.66,2400.0,21.67,21.67,21.65,21.66,2400.0
2007-04-12 09:50:00,21.66,21.68,21.66,21.67,8400.0,21.66,21.68,21.66,21.67,8400.0
2007-04-12 10:00:00,21.68,21.7,21.68,21.7,4000.0,21.68,21.7,21.68,21.7,4000.0
2007-04-12 10:10:00,21.68,21.68,21.68,21.68,800.0,21.68,21.68,21.68,21.68,800.0
2007-04-12 10:20:00,21.7,21.71,21.7,21.71,3200.0,21.7,21.71,21.7,21.71,3200.0
2007-04-12 10:30:00,21.7,21.73,21.69,21.73,8000.0,21.7,21.73,21.69,21.73,8000.0
2007-04-12 10:40:00,21.73,21.75,21.73,21.75,5200.0,21.73,21.75,21.73,21.75,5200.0
2007-04-12 10:50:00,21.76,21.79,21.76,21.79,7600.0,21.76,21.79,21.76,21.79,7600.0
2007-04-12 11:00:00,21.78,21.81,21.76,21.81,12000.0,21.78,21.81,21.76,21.81,12000.0
2007-04-12 11:10:00,21.81,21.81,21.77,21.79,10400.0,21.81,21.81,21.77,21.79,10400.0
2007-04-12 11:20:00,21.78,21.78,21.76,21.76,2000.0,21.78,21.78,21.76,21.76,2000.0
2007-04-12 11:30:00,21.75,21.75,21.71,21.71,6800.0,21.75,21.75,21.71,21.71,6800.0
2007-04-12 11:40:00,21.73,21.75,21.72,21.75,2400.0,21.73,21.75,21.72,21.75,2400.0
2007-04-12 11:50:00,21.74,21.74,21.72,21.72,2400.0,21.74,21.74,21.72,21.72,2400.0
2007-04-12 12:00:00,21.73,21.74,21.72,21.73,11200.0,21.73,21.74,21.72,21.73,11200.0
2007-04-12 12:10:00,21.76,21.77,21.76,21.77,11600.0,21.76,21.77,21.76,21.77,11600.0
2007-04-12 12:20:00,21.77,21.77,21.77,21.77,800.0,21.77,21.77,21.77,21.77,800.0
2007-04-12 12:30:00,21.77,21.77,21.77,21.77,2000.0,21.77,21.77,21.77,21.77,2000.0
2007-04-12 12:40:00,21.77,21.77,21.77,21.77,2800.0,21.77,21.77,21.77,21.77,2800.0
2007-04-12 12:50:00,21.77,21.77,21.77,21.77,800.0,21.77,21.77,21.77,21.77,800.0
2007-04-12 13:00:00,21.77,21.79,21.76,21.78,29600.0,21.77,21.79,21.76,21.78,29600.0
2007-04-12 13:10:00,21.78,21.8,21.78,21.78,12400.0,21.78,21.8,21.78,21.78,12400.0
2007-04-12 13:20:00,21.79,21.85,21.79,21.82,8800.0,21.79,21.85,21.79,21.82,8800.0
2007-04-12 13:30:00,21.83,21.84,21.83,21.84,3200.0,21.83,21.84,21.83,21.84,3200.0
2007-04-12 13:40:00,21.86,21.89,21.86,21.86,3200.0,21.86,21.89,21.86,21.86,3200.0
2007-04-12 13:50:00,21.88,21.88,21.87,21.87,800.0,21.88,21.88,21.87,21.87,800.0
2007-04-12 14:00:00,21.86,21.86,21.8,21.8,15600.0,21.86,21.86,21.8,21.8,15600.0
2007-04-12 14:10:00,21.8,21.8,21.8,21.8,0.0,21.8,21.8,21.8,21.8,0.0
2007-04-12 14:20:00,21.8,21.84,21.8,21.83,14400.0,21.8,21.84,21.8,21.83,14400.0
2007-04-12 14:30:00,21.82,21.82,21.81,21.82,2800.0,21.82,21.82,21.81,21.82,2800.0
2007-04-12 14:40:00,21.82,21.85,21.82,21.85,5600.0,21.82,21.85,21.82,21.85,5600.0
2007-04-12 14:50:00,21.86,21.87,21.86,21.87,2400.0,21.86,21.87,21.86,21.87,2400.0
2007-04-12 15:00:00,21.87,21.87,21.83,21.83,4400.0,21.87,21.87,21.83,21.83,4400.0
2007-04-12 15:10:00,21.84,21.84,21.82,21.83,4000.0,21.84,21.84,21.82,21.83,4000.0
2007-04-12 15:20:00,21.83,21.86,21.83,21.86,2000.0,21.83,21.86,21.83,21.86,2000.0
2007-04-12 15:30:00,21.86,21.88,21.86,21.86,8800.0,21.86,21.88,21.86,21.86,8800.0
2007-04-12 15:40:00,21.86,21.86,21.86,21.86,14400.0,21.86,21.86,21.86,21.86,14400.0
2007-04-12 15:50:00,21.86,21.89,21.86,21.87,13600.0,21.86,21.89,21.86,21.87,13600.0
2007-04-13 09:30:00,21.82,21.83,21.79,21.83,2000.0,21.82,21.83,21.79,21.83,2000.0
2007-04-13 09:40:00,21.83,21.83,21.81,21.81,800.0,21.83,21.83,21.81,21.81,800.0
2007-04-13 09:50:00,21.81,21.81,21.75,21.75,6400.0,21.81,21.81,21.75,21.75,6400.0
2007-04-13 10:00:00,21.75,21.75,21.68,21.68,10800.0,21.75,21.75,21.68,21.68,10800.0
2007-04-13 10:10:00,21.69,21.69,21.68,21.68,2400.0,21.69,21.69,21.68,21.68,2400.0
2007-04-13 10:20:00,21.69,21.75,21.68,21.75,9600.0,21.69,21.75,21.68,21.75,9600.0
2007-04-13 10:30:00,21.75,21.79,21.75,21.78,4000.0,21.75,21.79,21.75,21.78,4000.0
2007-04-13 10:40:00,21.79,21.84,21.79,21.82,6800.0,21.79,21.84,21.79,21.82,6800.0
2007-04-13 10:50:00,21.82,21.82,21.77,21.77,6000.0,21.82,21.82,21.77,21.77,6000.0
2007-04-13 11:00:00,21.76,21.86,21.76,21.86,10400.0,21.76,21.86,21.76,21.86,10400.0
2007-04-13 11:10:00,21.86,21.87,21.85,21.85,6800.0,21.86,21.87,21.85,21.85,6800.0
2007-04-13 11:20:00,21.86,21.86,21.86,21.86,4400.0,21.86,21.86,21.86,21.86,4400.0
2007-04-13 11:30:00,21.86,21.87,21.86,21.87,1200.0,21.86,21.87,21.86,21.87,1200.0
2007-04-13 11:40:00,21.89,21.9,21.88,21.89,5600.0,21.89,21.9,21.88,21.89,5600.0
2007-04-13 11:50:00,21.9,21.9,21.86,21.86,7200.0,21.9,21.9,21.86,21.86,7200.0
2007-04-13 12:00:00,21.86,21.86,21.84,21.85,8800.0,21.86,21.86,21.84,21.85,8800.0
2007-04-13 12:10:00,21.86,21.86,21.85,21.85,4000.0,21.86,21.86,21.85,21.85,4000.0
2007-04-13 12:20:00,21.85,21.85,21.84,21.85,2400.0,21.85,21.85,21.84,21.85,2400.0
2007-04-13 12:30:00,21.85,21.85,21.85,21.85,2800.0,21.85,21.85,21.85,21.85,2800.0
2007-04-13 12:40:00,21.85,21.85,21.81,21.81,6000.0,21.85,21.85,21.81,21.81,6000.0
2007-04-13 12:50:00,21.8,21.81,21.8,21.8,2400.0,21.8,21.81,21.8,21.8,2400.0
2007-04-13 13:00:00,21.8,21.8,21.79,21.79,2400.0,21.8,21.8,21.79,21.79,2400.0
2007-04-13 13:10:00,21.79,21.79,21.79,21.79,0.0,21.79,21.79,21.79,21.79,0.0
2007-04-13 13:20:00,21.8,21.81,21.79,21.81,7600.0,21.8,21.81,21.79,21.81,7600.0
2007-04-13 13:30:00,21.81,21.83,21.81,21.82,15200.0,21.81,21.83,21.81,21.82,15200.0
2007-04-13 13:40:00,21.82,21.82,21.81,21.82,2800.0,21.82,21.82,21.81,21.82,2800.0
2007-04-13 13:50:00,21.82,21.82,21.81,21.81,2400.0,21.82,21.82,21.81,21.81,2400.0
2007-04-13 14:00:00,21.81,21.81,21.81,21.81,6400.0,21.81,21.81,21.81,21.81,6400.0
2007-04-13 14:10:00,21.81,21.81,21.81,21.81,3200.0,21.81,21.81,21.81,21.81,3200.0
2007-04-13 14:20:00,21.81,21.81,21.79,21.79,10000.0,21.81,21.81,21.79,21.79,10000.0
2007-04-13 14:30:00,21.79,21.79,21.75,21.75,18000.0,21.79,21.79,21.75,21.75,18000.0
2007-04-13 14:40:00,21.75,21.75,21.74,21.75,16400.0,21.75,21.75,21.74,21.75,16400.0
2007-04-13 14:50:00,21.75,21.75,21.75,21.75,5200.0,21.75,21.75,21.75,21.75,5200.0
2007-04-13 15:00:00,21.75,21.76,21.75,21.75,11600.0,21.75,21.76,21.75,21.75,11600.0
2007-04-13 15:10:00,21.75,21.75,21.75,21.75,7200.0,21.75,21.75,21.75,21.75,7200.0
2007-04-13 15:20:00,21.75,21.79,21.75,21.79,10800.0,21.75,21.79,21.75,21.79,10800.0
2007-04-13 15:30:00,21.8,21.84,21.8,21.84,7200.0,21.8,21.84,21.8,21.84,7200.0
2007-04-13 15:40:00,21.84,21.9,21.84,21.88,31600.0,21.84,21.9,21.84,21.88,31600.0
2007-04-13 15:50:00,21.88,21.9,21.88,21.9,30000.0,21.88,21.9,21.88,21.9,30000.0
2007-04-16 09:30:00,21.91,22.01,21.91,21.96,12000.0,21.91,22.01,21.91,21.96,12000.0
2007-04-16 09:40:00,21.93,22.03,21.93,22.03,5600.0,21.93,22.03,21.93,22.03,5600.0
2007-04-16 09:50:00,22.04,22.06,22.0,22.02,4400.0,22.04,22.06,22.0,22.02,4400.0
2007-04-16 10:00:00,22.01,22.02,21.98,21.98,5200.0,22.01,22.02,21.98,21.98,5200.0
2007-04-16 10:10:00,21.97,21.97,21.96,21.96,2000.0,21.97,21.97,21.96,21.96,2000.0
2007-04-16 10:20:00,21.97,21.97,21.92,21.94,5600.0,21.97,21.97,21.92,21.94,5600.0
2007-04-16 10:30:00,21.96,21.99,21.96,21.97,4000.0,21.96,21.99,21.96,21.97,4000.0
2007-04-16 10:40:00,21.95,21.97,21.94,21.95,10800.0,21.95,21.97,21.94,21.95,10800.0
2007-04-16 10:50:00,21.95,21.96,21.93,21.96,3600.0,21.95,21.96,21.93,21.96,3600.0
2007-04-16 11:00:00,21.97,21.97,21.93,21.95,6400.0,21.97,21.97,21.93,21.95,6400.0
2007-04-16 11:10:00,21.93,21.98,21.93,21.96,8000.0,21.93,21.98,21.93,21.96,8000.0
2007-04-16 11:20:00,21.98,21.98,21.97,21.98,3600.0,21.98,21.98,21.97,21.98,3600.0
2007-04-16 11:30:00,21.97,21.98,21.96,21.96,4000.0,21.97,21.98,21.96,21.96,4000.0
2007-04-16 11:40:00,21.96,21.96,21.96,21.96,0.0,21.96,21.96,21.96,21.96,0.0
2007-04-16 11:50:00,21.97,21.98,21.96,21.96,2800.0,21.97,21.98,21.96,21.96,2800.0
2007-04-16 12:00:00,21.95,21.95,21.95,21.95,400.0,21.95,21.95,21.95,21.95,400.0
2007-04-16 12:10:00,21.94,21.96,21.94,21.96,4400.0,21.94,21.96,21.94,21.96,4400.0
2007-04-16 12:20:00,22.0,22.03,22.0,22.03,2000.0,22.0,22.03,22.0,22.03,2000.0
2007-04-16 12:30:00,22.02,22.02,22.01,22.01,800.0,22.02,22.02,22.01,22.01,800.0
2007-04-16 12:40:00,22.0,22.01,22.0,22.0,1600.0,22.0,22.01,22.0,22.0,1600.0
2007-04-16 12:50:00,22.01,22.01,22.0,22.0,3200.0,22.01,22.01,22.0,22.0,3200.0
2007-04-16 13:00:00,21.97,21.98,21.96,21.98,4400.0,21.97,21.98,21.96,21.98,4400.0
2007-04-16 13:10:00,21.97,21.97,21.96,21.96,2000.0,21.97,21.97,21.96,21.96,2000.0
2007-04-16 13:20:00,21.96,21.96,21.95,21.95,3200.0,21.96,21.96,21.95,21.95,3200.0
2007-04-16 13:30:00,21.95,21.96,21.95,21.96,3200.0,21.95,21.96,21.95,21.96,3200.0
2007-04-16 13:40:00,21.96,21.96,21.94,21.94,3200.0,21.96,21.96,21.94,21.94,3200.0
2007-04-16 13:50:00,21.94,21.95,21.92,21.92,2400.0,21.94,21.95,21.92,21.92,2400.0
2007-04-16 14:00:00,21.93,21.93,21.9,21.91,9600.0,21.93,21.93,21.9,21.91,9600.0
2007-04-16 14:10:00,21.91,21.92,21.9,21.92,6000.0,21.91,21.92,21.9,21.92,6000.0
2007-04-16 14:20:00,21.91,21.96,21.91,21.96,1600.0,21.91,21.96,21.91,21.96,1600.0
2007-04-16 14:30:00,21.95,21.96,21.94,21.95,6000.0,21.95,21.96,21.94,21.95,6000.0
2007-04-16 14:40:00,21.95,21.95,21.93,21.93,6400.0,21.95,21.95,21.93,21.93,6400.0
2007-04-16 14:50:00,21.94,21.94,21.91,21.91,6800.0,21.94,21.94,21.91,21.91,6800.0
2007-04-16 15:00:00,21.9,21.92,21.9,21.92,3600.0,21.9,21.92,21.9,21.92,3600.0
2007-04-16 15:10:00,21.92,21.94,21.92,21.92,11200.0,21.92,21.94,21.92,21.92,11200.0
2007-04-16 15:20:00,21.92,21.94,21.92,21.94,141600.0,21.92,21.94,21.92,21.94,141600.0
2007-04-16 15:30:00,21.93,21.94,21.93,21.94,18400.0,21.93,21.94,21.93,21.94,18400.0
2007-04-16 15:40:00,21.94,21.94,21.93,21.93,18400.0,21.94,21.94,21.93,21.93,18400.0
2007-04-16 15:50:00,21.93,21.94,21.91,21.93,39200.0,21.93,21.94,21.91,21.93,39200.0
2007-04-17 09:30:00,21.88,22.04,21.88,22.03,5600.0,21.88,22.04,21.88,22.03,5600.0
2007-04-17 09:40:00,22.02,22.02,21.97,21.97,1600.0,22.02,22.02,21.97,21.97,1600.0
2007-04-17 09:50:00,21.98,22.04,21.98,22.04,6800.0,21.98,22.04,21.98,22.04,6800.0
2007-04-17 10:00:00,22.06,22.07,22.06,22.07,3600.0,22.06,22.07,22.06,22.07,3600.0
2007-04-17 10:10:00,22.06,22.07,22.06,22.06,2000.0,22.06,22.07,22.06,22.06,2000.0
2007-04-17 10:20:00,22.06,22.06,22.01,22.01,10800.0,22.06,22.06,22.01,22.01,10800.0
2007-04-17 10:30:00,22.0,22.02,22.0,22.01,3600.0,22.0,22.02,22.0,22.01,3600.0
2007-04-17 10:40:00,22.02,22.02,21.97,21.98,9600.0,22.02,22.02,21.97,21.98,9600.0
2007-04-17 10:50:00,21.96,21.98,21.95,21.95,4800.0,21.96,21.98,21.95,21.95,4800.0
2007-04-17 11:00:00,21.93,21.95,21.92,21.93,8800.0,21.93,21.95,21.92,21.93,8800.0
2007-04-17 11:10:00,21.93,21.93,21.91,21.93,10000.0,21.93,21.93,21.91,21.93,10000.0
2007-04-17 11:20:00,21.95,21.95,21.91,21.91,6400.0,21.95,21.95,21.91,21.91,6400.0
2007-04-17 11:30:00,21.92,21.95,21.92,21.92,12400.0,21.92,21.95,21.92,21.92,12400.0
2007-04-17 11:40:00,21.92,21.93,21.89,21.92,9600.0,21.92,21.93,21.89,21.92,9600.0
2007-04-17 11:50:00,21.91,21.91,21.89,21.89,4400.0,21.91,21.91,21.89,21.89,4400.0
2007-04-17 12:00:00,21.9,21.91,21.9,21.91,5200.0,21.9,21.91,21.9,21.91,5200.0
2007-04-17 12:10:00,21.93,21.94,21.93,21.93,14000.0,21.93,21.94,21.93,21.93,14000.0
2007-04-17 12:20:00,21.93,21.94,21.93,21.93,2800.0,21.93,21.94,21.93,21.93,2800.0
2007-04-17 12:30:00,21.94,21.94,21.91,21.91,7200.0,21.94,21.94,21.91,21.91,7200.0
2007-04-17 12:40:00,21.91,21.91,21.9,21.9,7200.0,21.91,21.91,21.9,21.9,7200.0
2007-04-17 12:50:00,21.92,21.92,21.9,21.92,1200.0,21.92,21.92,21.9,21.92,1200.0
2007-04-17 13:00:00,21.92,21.94,21.92,21.94,4800.0,21.92,21.94,21.92,21.94,4800.0
2007-04-17 13:10:00,21.95,21.95,21.94,21.95,7200.0,21.95,21.95,21.94,21.95,7200.0
2007-04-17 13:20:00,21.94,21.96,21.94,21.96,2800.0,21.94,21.96,21.94,21.96,2800.0
2007-04-17 13:30:00,21.97,22.0,21.97,22.0,2400.0,21.97,22.0,21.97,22.0,2400.0
2007-04-17 13:40:00,22.0,22.0,21.99,21.99,6800.0,22.0,22.0,21.99,21.99,6800.0
2007-04-17 13:50:00,22.02,22.02,22.0,22.0,4800.0,22.02,22.02,22.0,22.0,4800.0
2007-04-17 14:00:00,22.0,22.01,22.0,22.01,1600.0,22.0,22.01,22.0,22.01,1600.0
2007-04-17 14:10:00,22.0,22.04,22.0,22.04,5200.0,22.0,22.04,22.0,22.04,5200.0
2007-04-17 14:20:00,22.03,22.05,22.02,22.04,8000.0,22.03,22.05,22.02,22.04,8000.0
2007-04-17 14:30:00,22.04,22.05,22.01,22.04,12400.0,22.04,22.05,22.01,22.04,12400.0
2007-04-17 14:40:00,22.04,22.04,21.94,21.94,23200.0,22.04,22.04,21.94,21.94,23200.0
2007-04-17 14:50:00,21.94,21.95,21.93,21.94,6800.0,21.94,21.95,21.93,21.94,6800.0
2007-04-17 15:00:00,21.94,21.94,21.93,21.94,12800.0,21.94,21.94,21.93,21.94,12800.0
2007-04-17 15:10:00,21.93,21.93,21.89,21.9,11600.0,21.93,21.93,21.89,21.9,11600.0
2007-04-17 15:20:00,21.9,21.93,21.9,21.92,10800.0,21.9,21.93,21.9,21.92,10800.0
2007-04-17 15:30:00,21.92,21.99,21.92,21.99,8800.0,21.92,21.99,21.92,21.99,8800.0
2007-04-17 15:40:00,21.99,22.0,21.97,21.98,20800.0,21.99,22.0,21.97,21.98,20800.0
2007-04-17 15:50:00,21.98,21.98,21.91,21.91,38000.0,21.98,21.98,21.91,21.91,38000.0
2007-04-18 09:30:00,21.91,21.91,21.79,21.79,3600.0,21.91,21.91,21.79,21.79,3600.0
2007-04-18 09:40:00,21.77,21.77,21.77,21.77,800.0,21.77,21.77,21.77,21.77,800.0
2007-04-18 09:50:00,21.77,21.79,21.77,21.79,2400.0,21.77,21.79,21.77,21.79,2400.0
2007-04-18 10:00:00,21.8,21.83,21.75,21.75,6000.0,21.8,21.83,21.75,21.75,6000.0
2007-04-18 10:10:00,21.74,21.79,21.74,21.79,8800.0,21.74,21.79,21.74,21.79,8800.0
2007-04-18 10:20:00,21.78,21.78,21.74,21.74,2000.0,21.78,21.78,21.74,21.74,2000.0
2007-04-18 10:30:00,21.74,21.74,21.69,21.7,6000.0,21.74,21.74,21.69,21.7,6000.0
2007-04-18 10:40:00,21.71,21.71,21.68,21.68,2400.0,21.71,21.71,21.68,21.68,2400.0
2007-04-18 10:50:00,21.7,21.7,21.64,21.65,4000.0,21.7,21.7,21.64,21.65,4000.0
2007-04-18 11:00:00,21.63,21.63,21.6,21.63,4800.0,21.63,21.63,21.6,21.63,4800.0
2007-04-18 11:10:00,21.65,21.72,21.64,21.71,12000.0,21.65,21.72,21.64,21.71,12000.0
2007-04-18 11:20:00,21.72,21.72,21.7,21.71,6000.0,21.72,21.72,21.7,21.71,6000.0
2007-04-18 11:30:00,21.72,21.73,21.69,21.73,17200.0,21.72,21.73,21.69,21.73,17200.0
2007-04-18 11:40:00,21.74,21.74,21.72,21.73,3200.0,21.74,21.74,21.72,21.73,3200.0
2007-04-18 11:50:00,21.74,21.75,21.73,21.74,8000.0,21.74,21.75,21.73,21.74,8000.0
2007-04-18 12:00:00,21.73,21.73,21.71,21.71,3200.0,21.73,21.73,21.71,21.71,3200.0
2007-04-18 12:10:00,21.72,21.72,21.7,21.7,5600.0,21.72,21.72,21.7,21.7,5600.0
2007-04-18 12:20:00,21.7,21.7,21.7,21.7,800.0,21.7,21.7,21.7,21.7,800.0
2007-04-18 12:30:00,21.71,21.72,21.71,21.72,5600.0,21.71,21.72,21.71,21.72,5600.0
2007-04-18 12:40:00,21.73,21.73,21.73,21.73,3200.0,21.73,21.73,21.73,21.73,3200.0
2007-04-18 12:50:00,21.73,21.75,21.73,21.75,5200.0,21.73,21.75,21.73,21.75,5200.0
2007-04-18 13:00:00,21.75,21.78,21.75,21.78,8000.0,21.75,21.78,21.75,21.78,8000.0
2007-04-18 13:10:00,21.78,21.8,21.78,21.8,8000.0,21.78,21.8,21.78,21.8,8000.0
2007-04-18 13:20:00,21.8,21.8,21.76,21.76,8800.0,21.8,21.8,21.76,21.76,8800.0
2007-04-18 13:30:00,21.75,21.77,21.75,21.75,6000.0,21.75,21.77,21.75,21.75,6000.0
2007-04-18 13:40:00,21.76,21.86,21.76,21.85,9600.0,21.76,21.86,21.76,21.85,9600.0
2007-04-18 13:50:00,21.85,21.85,21.8,21.8,8800.0,21.85,21.85,21.8,21.8,8800.0
2007-04-18 14:00:00,21.8,21.85,21.8,21.85,8400.0,21.8,21.85,21.8,21.85,8400.0
2007-04-18 14:10:00,21.84,21.87,21.84,21.86,8400.0,21.84,21.87,21.84,21.86,8400.0
2007-04-18 14:20:00,21.86,21.86,21.85,21.85,6400.0,21.86,21.86,21.85,21.85,6400.0
2007-04-18 14:30:00,21.85,21.85,21.83,21.83,2800.0,21.85,21.85,21.83,21.83,2800.0
2007-04-18 14:40:00,21.83,21.83,21.81,21.81,14400.0,21.83,21.83,21.81,21.81,14400.0
2007-04-18 14:50:00,21.82,21.82,21.8,21.8,5200.0,21.82,21.82,21.8,21.8,5200.0
2007-04-18 15:00:00,21.79,21.79,21.78,21.78,5600.0,21.79,21.79,21.78,21.78,5600.0
2007-04-18 15:10:00,21.78,21.78,21.68,21.68,22800.0,21.78,21.78,21.68,21.68,22800.0
2007-04-18 15:20:00,21.7,21.74,21.68,21.73,8800.0,21.7,21.74,21.68,21.73,8800.0
2007-04-18 15:30:00,21.73,21.75,21.73,21.75,20400.0,21.73,21.75,21.73,21.75,20400.0
2007-04-18 15:40:00,21.75,21.75,21.73,21.73,18800.0,21.75,21.75,21.73,21.73,18800.0
2007-04-18 15:50:00,21.74,21.74,21.71,21.73,26400.0,21.74,21.74,21.71,21.73,26400.0
2007-04-19 09:30:00,21.65,21.7,21.65,21.65,5600.0,21.65,21.7,21.65,21.65,5600.0
2007-04-19 09:40:00,21.69,21.69,21.65,21.68,6000.0,21.69,21.69,21.65,21.68,6000.0
2007-04-19 09:50:00,21.68,21.68,21.59,21.64,7200.0,21.68,21.68,21.59,21.64,7200.0
2007-04-19 10:00:00,21.66,21.66,21.65,21.65,5600.0,21.66,21.66,21.65,21.65,5600.0
2007-04-19 10:10:00,21.62,21.62,21.6,21.6,1200.0,21.62,21.62,21.6,21.6,1200.0
2007-04-19 10:20:00,21.63,21.65,21.63,21.65,1600.0,21.63,21.65,21.63,21.65,1600.0
2007-04-19 10:30:00,21.65,21.69,21.65,21.68,6800.0,21.65,21.69,21.65,21.68,6800.0
2007-04-19 10:40:00,21.7,21.71,21.68,21.7,7600.0,21.7,21.71,21.68,21.7,7600.0
2007-04-19 10:50:00,21.69,21.69,21.63,21.63,14000.0,21.69,21.69,21.63,21.63,14000.0
2007-04-19 11:00:00,21.62,21.62,21.6,21.6,6000.0,21.62,21.62,21.6,21.6,6000.0
2007-04-19 11:10:00,21.6,21.6,21.58,21.59,6400.0,21.6,21.6,21.58,21.59,6400.0
2007-04-19 11:20:00,21.61,21.61,21.59,21.61,3600.0,21.61,21.61,21.59,21.61,3600.0
2007-04-19 11:30:00,21.6,21.65,21.6,21.65,7600.0,21.6,21.65,21.6,21.65,7600.0
2007-04-19 11:40:00,21.65,21.72,21.65,21.72,11200.0,21.65,21.72,21.65,21.72,11200.0
2007-04-19 11:50:00,21.72,21.76,21.72,21.75,7600.0,21.72,21.76,21.72,21.75,7600.0
2007-04-19 12:00:00,21.75,21.77,21.75,21.76,5200.0,21.75,21.77,21.75,21.76,5200.0
2007-04-19 12:10:00,21.77,21.81,21.76,21.81,12000.0,21.77,21.81,21.76,21.81,12000.0
2007-04-19 12:20:00,21.81,21.82,21.76,21.76,5200.0,21.81,21.82,21.76,21.76,5200.0
2007-04-19 12:30:00,21.79,21.79,21.77,21.78,6400.0,21.79,21.79,21.77,21.78,6400.0
2007-04-19 12:40:00,21.78,21.78,21.77,21.77,2800.0,21.78,21.78,21.77,21.77,2800.0
2007-04-19 12:50:00,21.77,21.77,21.77,21.77,5600.0,21.77,21.77,21.77,21.77,5600.0
2007-04-19 13:00:00,21.77,21.78,21.77,21.78,2800.0,21.77,21.78,21.77,21.78,2800.0
2007-04-19 13:10:00,21.78,21.78,21.77,21.77,2400.0,21.78,21.78,21.77,21.77,2400.0
2007-04-19 13:20:00,21.77,21.77,21.77,21.77,3600.0,21.77,21.77,21.77,21.77,3600.0
2007-04-19 13:30:00,21.76,21.77,21.76,21.77,3600.0,21.76,21.77,21.76,21.77,3600.0
2007-04-19 13:40:00,21.77,21.77,21.75,21.77,8000.0,21.77,21.77,21.75,21.77,8000.0
2007-04-19 13:50:00,21.77,21.77,21.75,21.75,4800.0,21.77,21.77,21.75,21.75,4800.0
2007-04-19 14:00:00,21.75,21.75,21.75,21.75,8000.0,21.75,21.75,21.75,21.75,8000.0
2007-04-19 14:10:00,21.75,21.75,21.74,21.74,8800.0,21.75,21.75,21.74,21.74,8800.0
2007-04-19 14:20:00,21.75,21.75,21.75,21.75,4800.0,21.75,21.75,21.75,21.75,4800.0
2007-04-19 14:30:00,21.75,21.75,21.74,21.75,8400.0,21.75,21.75,21.74,21.75,8400.0
2007-04-19 14:40:00,21.75,21.75,21.74,21.75,7600.0,21.75,21.75,21.74,21.75,7600.0
2007-04-19 14:50:00,21.75,21.75,21.73,21.74,6800.0,21.75,21.75,21.73,21.74,6800.0
2007-04-19 15:00:00,21.73,21.74,21.73,21.74,3600.0,21.73,21.74,21.73,21.74,3600.0
2007-04-19 15:10:00,21.75,21.75,21.73,21.75,2400.0,21.75,21.75,21.73,21.75,2400.0
2007-04-19 15:20:00,21.75,21.75,21.73,21.73,3600.0,21.75,21.75,21.73,21.73,3600.0
2007-04-19 15:30:00,21.75,21.75,21.72,21.73,10800.0,21.75,21.75,21.72,21.73,10800.0
2007-04-19 15:40:00,21.74,21.75,21.73,21.75,6400.0,21.74,21.75,21.73,21.75,6400.0
2007-04-19 15:50:00,21.74,21.75,21.74,21.75,6400.0,21.74,21.75,21.74,21.75,6400.0
2007-04-20 09:30:00,21.85,21.87,21.8,21.8,16800.0,21.85,21.87,21.8,21.8,16800.0
2007-04-20 09:40:00,21.8,21.83,21.8,21.83,2000.0,21.8,21.83,21.8,21.83,2000.0
2007-04-20 09:50:00,21.83,21.83,21.69,21.71,16800.0,21.83,21.83,21.69,21.71,16800.0
2007-04-20 10:00:00,21.71,21.89,21.71,21.79,17600.0,21.71,21.89,21.71,21.79,17600.0
2007-04-20 10:10:00,21.79,21.85,21.76,21.85,16400.0,21.79,21.85,21.76,21.85,16400.0
2007-04-20 10:20:00,21.83,21.86,21.83,21.85,8000.0,21.83,21.86,21.83,21.85,8000.0
2007-04-20 10:30:00,21.85,21.85,21.84,21.84,22000.0,21.85,21.85,21.84,21.84,22000.0
2007-04-20 10:40:00,21.84,21.84,21.84,21.84,2000.0,21.84,21.84,21.84,21.84,2000.0
2007-04-20 10:50:00,21.85,21.85,21.79,21.83,14000.0,21.85,21.85,21.79,21.83,14000.0
2007-04-20 11:00:00,21.81,21.84,21.81,21.81,5200.0,21.81,21.84,21.81,21.81,5200.0
2007-04-20 11:10:00,21.82,21.82,21.79,21.79,10800.0,21.82,21.82,21.79,21.79,10800.0
2007-04-20 11:20:00,21.79,21.79,21.72,21.74,11600.0,21.79,21.79,21.72,21.74,11600.0
2007-04-20 11:30:00,21.74,21.78,21.74,21.75,7200.0,21.74,21.78,21.74,21.75,7200.0
2007-04-20 11:40:00,21.75,21.78,21.72,21.75,16000.0,21.75,21.78,21.72,21.75,16000.0
2007-04-20 11:50:00,21.77,21.81,21.77,21.8,6800.0,21.77,21.81,21.77,21.8,6800.0
2007-04-20 12:00:00,21.8,21.8,21.77,21.77,6400.0,21.8,21.8,21.77,21.77,6400.0
2007-04-20 12:10:00,21.77,21.81,21.77,21.77,17600.0,21.77,21.81,21.77,21.77,17600.0
2007-04-20 12:20:00,21.75,21.77,21.75,21.77,2800.0,21.75,21.77,21.75,21.77,2800.0
2007-04-20 12:30:00,21.77,21.77,21.73,21.75,9200.0,21.77,21.77,21.73,21.75,9200.0
2007-04-20 12:40:00,21.75,21.77,21.75,21.75,14800.0,21.75,21.77,21.75,21.75,14800.0
2007-04-20 12:50:00,21.75,21.75,21.75,21.75,2000.0,21.75,21.75,21.75,21.75,2000.0
2007-04-20 13:00:00,21.75,21.76,21.74,21.74,4800.0,21.75,21.76,21.74,21.74,4800.0
2007-04-20 13:10:00,21.73,21.77,21.73,21.75,10000.0,21.73,21.77,21.73,21.75,10000.0
2007-04-20 13:20:00,21.75,21.76,21.75,21.75,7200.0,21.75,21.76,21.75,21.75,7200.0
2007-04-20 13:30:00,21.75,21.75,21.74,21.74,7600.0,21.75,21.75,21.74,21.74,7600.0
2007-04-20 13:40:00,21.74,21.74,21.73,21.73,2800.0,21.74,21.74,21.73,21.73,2800.0
2007-04-20 13:50:00,21.73,21.73,21.72,21.72,4400.0,21.73,21.73,21.72,21.72,4400.0
2007-04-20 14:00:00,21.72,21.73,21.72,21.72,4800.0,21.72,21.73,21.72,21.72,4800.0
2007-04-20 14:10:00,21.72,21.74,21.72,21.74,8000.0,21.72,21.74,21.72,21.74,8000.0
2007-04-20 14:20:00,21.74,21.8,21.74,21.8,10400.0,21.74,21.8,21.74,21.8,10400.0
2007-04-20 14:30:00,21.81,21.82,21.76,21.77,16400.0,21.81,21.82,21.76,21.77,16400.0
2007-04-20 14:40:00,21.76,21.78,21.74,21.77,8400.0,21.76,21.78,21.74,21.77,8400.0
2007-04-20 14:50:00,21.75,21.76,21.75,21.75,10400.0,21.75,21.76,21.75,21.75,10400.0
2007-04-20 15:00:00,21.75,21.77,21.75,21.77,14000.0,21.75,21.77,21.75,21.77,14000.0
2007-04-20 15:10:00,21.77,21.77,21.75,21.75,10400.0,21.77,21.77,21.75,21.75,10400.0
2007-04-20 15:20:00,21.76,21.8,21.76,21.77,29600.0,21.76,21.8,21.76,21.77,29600.0
2007-04-20 15:30:00,21.78,21.79,21.77,21.77,9200.0,21.78,21.79,21.77,21.77,9200.0
2007-04-20 15:40:00,21.76,21.77,21.74,21.75,18000.0,21.76,21.77,21.74,21.75,18000.0
2007-04-20 15:50:00,21.77,21.81,21.76,21.8,19600.0,21.77,21.81,21.76,21.8,19600.0
2007-04-23 09:30:00,21.81,21.91,21.81,21.91,4000.0,21.81,21.91,21.81,21.91,4000.0
2007-04-23 09:40:00,21.89,21.89,21.88,21.89,1600.0,21.89,21.89,21.88,21.89,1600.0
2007-04-23 09:50:00,21.92,21.94,21.9,21.94,7600.0,21.92,21.94,21.9,21.94,7600.0
2007-04-23 10:00:00,21.93,21.93,21.92,21.93,106000.0,21.93,21.93,21.92,21.93,106000.0
2007-04-23 10:10:00,21.93,22.03,21.92,22.03,20400.0,21.93,22.03,21.92,22.03,20400.0
2007-04-23 10:20:00,22.05,22.05,22.02,22.02,6800.0,22.05,22.05,22.02,22.02,6800.0
2007-04-23 10:30:00,22.01,22.03,22.0,22.03,14000.0,22.01,22.03,22.0,22.03,14000.0
2007-04-23 10:40:00,22.04,22.06,22.02,22.04,10000.0,22.04,22.06,22.02,22.04,10000.0
2007-04-23 10:50:00,22.04,22.04,22.02,22.02,3600.0,22.04,22.04,22.02,22.02,3600.0
2007-04-23 11:00:00,22.02,22.02,22.0,22.02,6000.0,22.02,22.02,22.0,22.02,6000.0
2007-04-23 11:10:00,22.0,22.01,21.97,22.0,18800.0,22.0,22.01,21.97,22.0,18800.0
2007-04-23 11:20:00,22.01,22.04,22.01,22.04,8800.0,22.01,22.04,22.01,22.04,8800.0
2007-04-23 11:30:00,22.05,22.14,22.05,22.11,20000.0,22.05,22.14,22.05,22.11,20000.0
2007-04-23 11:40:00,22.11,22.16,22.11,22.11,8800.0,22.11,22.16,22.11,22.11,8800.0
2007-04-23 11:50:00,22.1,22.16,22.09,22.14,16800.0,22.1,22.16,22.09,22.14,16800.0
2007-04-23 12:00:00,22.14,22.22,22.14,22.16,18400.0,22.14,22.22,22.14,22.16,18400.0
2007-04-23 12:10:00,22.15,22.2,22.14,22.15,21600.0,22.15,22.2,22.14,22.15,21600.0
2007-04-23 12:20:00,22.15,22.17,22.14,22.14,12400.0,22.15,22.17,22.14,22.14,12400.0
2007-04-23 12:30:00,22.15,22.15,22.14,22.14,17600.0,22.15,22.15,22.14,22.14,17600.0
2007-04-23 12:40:00,22.14,22.14,22.11,22.11,10000.0,22.14,22.14,22.11,22.11,10000.0
2007-04-23 12:50:00,22.12,22.13,22.08,22.1,12400.0,22.12,22.13,22.08,22.1,12400.0
2007-04-23 13:00:00,22.08,22.08,21.98,21.99,26800.0,22.08,22.08,21.98,21.99,26800.0
2007-04-23 13:10:00,21.99,22.0,21.97,22.0,18400.0,21.99,22.0,21.97,22.0,18400.0
2007-04-23 13:20:00,22.0,22.03,22.0,22.03,11600.0,22.0,22.03,22.0,22.03,11600.0
2007-04-23 13:30:00,22.04,22.07,22.03,22.07,26400.0,22.04,22.07,22.03,22.07,26400.0
2007-04-23 13:40:00,22.06,22.07,22.05,22.06,16400.0,22.06,22.07,22.05,22.06,16400.0
2007-04-23 13:50:00,22.06,22.06,22.03,22.05,14400.0,22.06,22.06,22.03,22.05,14400.0
2007-04-23 14:00:00,22.05,22.07,22.03,22.05,14000.0,22.05,22.07,22.03,22.05,14000.0
2007-04-23 14:10:00,22.05,22.08,22.04,22.06,18000.0,22.05,22.08,22.04,22.06,18000.0
2007-04-23 14:20:00,22.06,22.07,22.06,22.06,25200.0,22.06,22.07,22.06,22.06,25200.0
2007-04-23 14:30:00,22.06,22.07,22.05,22.07,37200.0,22.06,22.07,22.05,22.07,37200.0
2007-04-23 14:40:00,22.1,22.13,22.1,22.11,6000.0,22.1,22.13,22.1,22.11,6000.0
2007-04-23 14:50:00,22.12,22.13,22.1,22.11,18800.0,22.12,22.13,22.1,22.11,18800.0
2007-04-23 15:00:00,22.11,22.11,22.08,22.09,10400.0,22.11,22.11,22.08,22.09,10400.0
2007-04-23 15:10:00,22.09,22.11,22.09,22.11,14800.0,22.09,22.11,22.09,22.11,14800.0
2007-04-23 15:20:00,22.11,22.12,22.09,22.11,22400.0,22.11,22.12,22.09,22.11,22400.0
2007-04-23 15:30:00,22.12,22.12,22.06,22.08,18800.0,22.12,22.12,22.06,22.08,18800.0
2007-04-23 15:40:00,22.08,22.16,22.08,22.11,42800.0,22.08,22.16,22.08,22.11,42800.0
2007-04-23 15:50:00,22.13,22.13,22.0,22.03,91200.0,22.13,22.13,22.0,22.03,91200.0
2007-04-24 09:30:00,21.99,21.99,21.86,21.96,24000.0,21.99,21.99,21.86,21.96,24000.0
2007-04-24 09:40:00,21.94,21.95,21.94,21.95,1600.0,21.94,21.95,21.94,21.95,1600.0
2007-04-24 09:50:00,21.93,21.94,21.85,21.94,10000.0,21.93,21.94,21.85,21.94,10000.0
2007-04-24 10:00:00,21.91,21.94,21.91,21.94,5600.0,21.91,21.94,21.91,21.94,5600.0
2007-04-24 10:10:00,21.94,21.96,21.93,21.96,21600.0,21.94,21.96,21.93,21.96,21600.0
2007-04-24 10:20:00,21.96,21.97,21.93,21.93,7200.0,21.96,21.97,21.93,21.93,7200.0
2007-04-24 10:30:00,21.95,21.97,21.95,21.97,8800.0,21.95,21.97,21.95,21.97,8800.0
2007-04-24 10:40:00,21.97,21.97,21.95,21.96,5200.0,21.97,21.97,21.95,21.96,5200.0
2007-04-24 10:50:00,21.96,21.97,21.96,21.96,4000.0,21.96,21.97,21.96,21.96,4000.0
2007-04-24 11:00:00,21.96,21.96,21.96,21.96,1200.0,21.96,21.96,21.96,21.96,1200.0
2007-04-24 11:10:00,21.96,21.96,21.94,21.95,14000.0,21.96,21.96,21.94,21.95,14000.0
2007-04-24 11:20:00,21.93,21.93,21.91,21.91,2000.0,21.93,21.93,21.91,21.91,2000.0
2007-04-24 11:30:00,21.92,21.93,21.92,21.93,800.0,21.92,21.93,21.92,21.93,800.0
2007-04-24 11:40:00,21.94,21.94,21.93,21.94,186400.0,21.94,21.94,21.93,21.94,186400.0
2007-04-24 11:50:00,21.95,22.0,21.95,22.0,16000.0,21.95,22.0,21.95,22.0,16000.0
2007-04-24 12:00:00,22.0,22.01,22.0,22.01,4000.0,22.0,22.01,22.0,22.01,4000.0
2007-04-24 12:10:00,22.03,22.08,22.03,22.08,4400.0,22.03,22.08,22.03,22.08,4400.0
2007-04-24 12:20:00,22.1,22.1,22.08,22.08,7600.0,22.1,22.1,22.08,22.08,7600.0
2007-04-24 12:30:00,22.1,22.1,22.09,22.1,2800.0,22.1,22.1,22.09,22.1,2800.0
2007-04-24 12:40:00,22.1,22.12,22.1,22.11,3600.0,22.1,22.12,22.1,22.11,3600.0
2007-04-24 12:50:00,22.12,22.12,22.1,22.1,6800.0,22.12,22.12,22.1,22.1,6800.0
2007-04-24 13:00:00,22.1,22.1,21.97,21.97,32000.0,22.1,22.1,21.97,21.97,32000.0
2007-04-24 13:10:00,21.98,21.98,21.85,21.88,29600.0,21.98,21.98,21.85,21.88,29600.0
2007-04-24 13:20:00,21.89,21.94,21.89,21.93,9200.0,21.89,21.94,21.89,21.93,9200.0
2007-04-24 13:30:00,21.93,21.93,21.92,21.93,18000.0,21.93,21.93,21.92,21.93,18000.0
2007-04-24 13:40:00,21.93,21.93,21.92,21.93,4800.0,21.93,21.93,21.92,21.93,4800.0
2007-04-24 13:50:00,21.93,21.93,21.92,21.93,8400.0,21.93,21.93,21.92,21.93,8400.0
2007-04-24 14:00:00,21.93,21.95,21.93,21.93,90400.0,21.93,21.95,21.93,21.93,90400.0
2007-04-24 14:10:00,21.96,21.98,21.96,21.97,6400.0,21.96,21.98,21.96,21.97,6400.0
2007-04-24 14:20:00,21.99,21.99,21.99,21.99,800.0,21.99,21.99,21.99,21.99,800.0
2007-04-24 14:30:00,21.99,22.04,21.99,22.03,13200.0,21.99,22.04,21.99,22.03,13200.0
2007-04-24 14:40:00,22.03,22.04,21.98,21.98,14800.0,22.03,22.04,21.98,21.98,14800.0
2007-04-24 14:50:00,21.98,22.06,21.98,22.03,25200.0,21.98,22.06,21.98,22.03,25200.0
2007-04-24 15:00:00,22.04,22.04,22.03,22.03,11200.0,22.04,22.04,22.03,22.03,11200.0
2007-04-24 15:10:00,22.04,22.06,22.04,22.05,14800.0,22.04,22.06,22.04,22.05,14800.0
2007-04-24 15:20:00,22.04,22.04,22.02,22.03,25200.0,22.04,22.04,22.02,22.03,25200.0
2007-04-24 15:30:00,22.05,22.08,22.03,22.06,36400.0,22.05,22.08,22.03,22.06,36400.0
2007-04-24 15:40:00,22.05,22.05,22.0,22.0,56400.0,22.05,22.05,22.0,22.0,56400.0
2007-04-24 15:50:00,22.03,22.06,21.97,21.97,236400.0,22.03,22.06,21.97,21.97,236400.0
2007-04-25 09:30:00,22.1,22.18,21.91,22.1,10800.0,22.1,22.18,21.91,22.1,10800.0
2007-04-25 09:40:00,22.1,22.13,22.08,22.11,5600.0,22.1,22.13,22.08,22.11,5600.0
2007-04-25 09:50:00,22.15,22.21,22.15,22.19,2000.0,22.15,22.21,22.15,22.19,2000.0
2007-04-25 10:00:00,22.19,22.21,22.16,22.2,6800.0,22.19,22.21,22.16,22.2,6800.0
2007-04-25 10:10:00,22.19,22.25,22.16,22.21,19200.0,22.19,22.25,22.16,22.21,19200.0
2007-04-25 10:20:00,22.23,22.27,22.22,22.25,9600.0,22.23,22.27,22.22,22.25,9600.0
2007-04-25 10:30:00,22.25,22.28,22.23,22.25,17200.0,22.25,22.28,22.23,22.25,17200.0
2007-04-25 10:40:00,22.25,22.25,22.24,22.24,6400.0,22.25,22.25,22.24,22.24,6400.0
2007-04-25 10:50:00,22.25,22.26,22.24,22.26,7200.0,22.25,22.26,22.24,22.26,7200.0
2007-04-25 11:00:00,22.27,22.34,22.26,22.31,25200.0,22.27,22.34,22.26,22.31,25200.0
2007-04-25 11:10:00,22.31,22.33,22.28,22.28,20400.0,22.31,22.33,22.28,22.28,20400.0
2007-04-25 11:20:00,22.28,22.3,22.27,22.28,11600.0,22.28,22.3,22.27,22.28,11600.0
2007-04-25 11:30:00,22.28,22.28,22.27,22.27,13600.0,22.28,22.28,22.27,22.27,13600.0
2007-04-25 11:40:00,22.26,22.28,22.25,22.27,12400.0,22.26,22.28,22.25,22.27,12400.0
2007-04-25 11:50:00,22.26,22.3,22.26,22.3,7600.0,22.26,22.3,22.26,22.3,7600.0
2007-04-25 12:00:00,22.3,22.3,22.29,22.29,19200.0,22.3,22.3,22.29,22.29,19200.0
2007-04-25 12:10:00,22.3,22.31,22.3,22.3,15600.0,22.3,22.31,22.3,22.3,15600.0
2007-04-25 12:20:00,22.31,22.31,22.3,22.3,1600.0,22.31,22.31,22.3,22.3,1600.0
2007-04-25 12:30:00,22.3,22.3,22.27,22.27,17600.0,22.3,22.3,22.27,22.27,17600.0
2007-04-25 12:40:00,22.28,22.28,22.27,22.27,6400.0,22.28,22.28,22.27,22.27,6400.0
2007-04-25 12:50:00,22.28,22.29,22.25,22.26,16800.0,22.28,22.29,22.25,22.26,16800.0
2007-04-25 13:00:00,22.26,22.27,22.26,22.27,6000.0,22.26,22.27,22.26,22.27,6000.0
2007-04-25 13:10:00,22.26,22.26,22.25,22.26,9200.0,22.26,22.26,22.25,22.26,9200.0
2007-04-25 13:20:00,22.27,22.27,22.26,22.27,5200.0,22.27,22.27,22.26,22.27,5200.0
2007-04-25 13:30:00,22.26,22.26,22.24,22.25,17200.0,22.26,22.26,22.24,22.25,17200.0
2007-04-25 13:40:00,22.25,22.25,22.24,22.24,4800.0,22.25,22.25,22.24,22.24,4800.0
2007-04-25 13:50:00,22.25,22.26,22.25,22.25,2400.0,22.25,22.26,22.25,22.25,2400.0
2007-04-25 14:00:00,22.25,22.25,22.24,22.25,11600.0,22.25,22.25,22.24,22.25,11600.0
2007-04-25 14:10:00,22.25,22.25,22.24,22.25,10000.0,22.25,22.25,22.24,22.25,10000.0
2007-04-25 14:20:00,22.25,22.25,22.24,22.24,5200.0,22.25,22.25,22.24,22.24,5200.0
2007-04-25 14:30:00,22.25,22.25,22.24,22.25,22800.0,22.25,22.25,22.24,22.25,22800.0
2007-04-25 14:40:00,22.27,22.28,22.25,22.26,24400.0,22.27,22.28,22.25,22.26,24400.0
2007-04-25 14:50:00,22.26,22.26,22.25,22.25,6400.0,22.26,22.26,22.25,22.25,6400.0
2007-04-25 15:00:00,22.26,22.27,22.25,22.27,6000.0,22.26,22.27,22.25,22.27,6000.0
2007-04-25 15:10:00,22.27,22.27,22.25,22.26,13200.0,22.27,22.27,22.25,22.26,13200.0
2007-04-25 15:20:00,22.27,22.28,22.26,22.26,16400.0,22.27,22.28,22.26,22.26,16400.0
2007-04-25 15:30:00,22.26,22.27,22.26,22.26,17200.0,22.26,22.27,22.26,22.26,17200.0
2007-04-25 15:40:00,22.27,22.27,22.26,22.27,18400.0,22.27,22.27,22.26,22.27,18400.0
2007-04-25 15:50:00,22.26,22.27,22.23,22.23,124400.0,22.26,22.27,22.23,22.23,124400.0
2007-04-26 09:30:00,22.32,22.5,22.26,22.49,55200.0,22.32,22.5,22.26,22.49,55200.0
2007-04-26 09:40:00,22.46,22.54,22.4,22.53,33600.0,22.46,22.54,22.4,22.53,33600.0
2007-04-26 09:50:00,22.54,22.54,22.45,22.46,19600.0,22.54,22.54,22.45,22.46,19600.0
2007-04-26 10:00:00,22.46,22.46,22.45,22.46,28400.0,22.46,22.46,22.45,22.46,28400.0
2007-04-26 10:10:00,22.45,22.46,22.45,22.45,42400.0,22.45,22.46,22.45,22.45,42400.0
2007-04-26 10:20:00,22.45,22.47,22.45,22.46,22400.0,22.45,22.47,22.45,22.46,22400.0
2007-04-26 10:30:00,22.45,22.45,22.29,22.29,33200.0,22.45,22.45,22.29,22.29,33200.0
2007-04-26 10:40:00,22.29,22.29,22.2,22.23,65200.0,22.29,22.29,22.2,22.23,65200.0
2007-04-26 10:50:00,22.23,22.26,22.2,22.23,34000.0,22.23,22.26,22.2,22.23,34000.0
2007-04-26 11:00:00,22.23,22.24,22.22,22.22,20800.0,22.23,22.24,22.22,22.22,20800.0
2007-04-26 11:10:00,22.22,22.28,22.22,22.27,37200.0,22.22,22.28,22.22,22.27,37200.0
2007-04-26 11:20:00,22.25,22.27,22.25,22.25,31200.0,22.25,22.27,22.25,22.25,31200.0
2007-04-26 11:30:00,22.25,22.26,22.25,22.26,8800.0,22.25,22.26,22.25,22.26,8800.0
2007-04-26 11:40:00,22.25,22.25,22.25,22.25,6400.0,22.25,22.25,22.25,22.25,6400.0
2007-04-26 11:50:00,22.25,22.25,22.25,22.25,30000.0,22.25,22.25,22.25,22.25,30000.0
2007-04-26 12:00:00,22.25,22.25,22.25,22.25,15600.0,22.25,22.25,22.25,22.25,15600.0
2007-04-26 12:10:00,22.25,22.25,22.25,22.25,5200.0,22.25,22.25,22.25,22.25,5200.0
2007-04-26 12:20:00,22.25,22.25,22.25,22.25,14000.0,22.25,22.25,22.25,22.25,14000.0
2007-04-26 12:30:00,22.25,22.26,22.25,22.26,18000.0,22.25,22.26,22.25,22.26,18000.0
2007-04-26 12:40:00,22.25,22.26,22.25,22.25,8800.0,22.25,22.26,22.25,22.25,8800.0
2007-04-26 12:50:00,22.25,22.27,22.25,22.25,23600.0,22.25,22.27,22.25,22.25,23600.0
2007-04-26 13:00:00,22.25,22.25,22.18,22.19,24800.0,22.25,22.25,22.18,22.19,24800.0
2007-04-26 13:10:00,22.19,22.21,22.19,22.21,18000.0,22.19,22.21,22.19,22.21,18000.0
2007-04-26 13:20:00,22.23,22.23,22.21,22.21,3600.0,22.23,22.23,22.21,22.21,3600.0
2007-04-26 13:30:00,22.21,22.21,22.21,22.21,2000.0,22.21,22.21,22.21,22.21,2000.0
2007-04-26 13:40:00,22.21,22.24,22.21,22.22,13200.0,22.21,22.24,22.21,22.22,13200.0
2007-04-26 13:50:00,22.22,22.24,22.22,22.22,4800.0,22.22,22.24,22.22,22.22,4800.0
2007-04-26 14:00:00,22.21,22.21,22.21,22.21,2800.0,22.21,22.21,22.21,22.21,2800.0
2007-04-26 14:10:00,22.21,22.25,22.21,22.25,8800.0,22.21,22.25,22.21,22.25,8800.0
2007-04-26 14:20:00,22.25,22.25,22.21,22.21,12800.0,22.25,22.25,22.21,22.21,12800.0
2007-04-26 14:30:00,22.2,22.24,22.2,22.24,8000.0,22.2,22.24,22.2,22.24,8000.0
2007-04-26 14:40:00,22.24,22.24,22.24,22.24,1200.0,22.24,22.24,22.24,22.24,1200.0
2007-04-26 14:50:00,22.25,22.35,22.24,22.35,24000.0,22.25,22.35,22.24,22.35,24000.0
2007-04-26 15:00:00,22.35,22.4,22.34,22.37,16800.0,22.35,22.4,22.34,22.37,16800.0
2007-04-26 15:10:00,22.37,22.49,22.37,22.43,54800.0,22.37,22.49,22.37,22.43,54800.0
2007-04-26 15:20:00,22.44,22.45,22.4,22.4,26800.0,22.44,22.45,22.4,22.4,26800.0
2007-04-26 15:30:00,22.38,22.4,22.35,22.35,16000.0,22.38,22.4,22.35,22.35,16000.0
2007-04-26 15:40:00,22.35,22.36,22.28,22.34,17600.0,22.35,22.36,22.28,22.34,17600.0
2007-04-26 15:50:00,22.32,22.32,22.18,22.21,108400.0,22.32,22.32,22.18,22.21,108400.0
2007-04-27 09:30:00,23.5,23.77,23.46,23.69,233600.0,23.5,23.77,23.46,23.69,233600.0
2007-04-27 09:40:00,23.66,24.13,23.58,23.88,143200.0,23.66,24.13,23.58,23.88,143200.0
2007-04-27 09:50:00,23.91,24.23,23.9,24.04,120400.0,23.91,24.23,23.9,24.04,120400.0
2007-04-27 10:00:00,24.05,24.06,23.85,23.86,49600.0,24.05,24.06,23.85,23.86,49600.0
2007-04-27 10:10:00,23.86,23.93,23.75,23.81,36400.0,23.86,23.93,23.75,23.81,36400.0
2007-04-27 10:20:00,23.81,23.81,23.78,23.8,22800.0,23.81,23.81,23.78,23.8,22800.0
2007-04-27 10:30:00,23.8,23.8,23.75,23.78,47600.0,23.8,23.8,23.75,23.78,47600.0
2007-04-27 10:40:00,23.78,23.81,23.77,23.77,78400.0,23.78,23.81,23.77,23.77,78400.0
2007-04-27 10:50:00,23.77,23.77,23.75,23.76,17200.0,23.77,23.77,23.75,23.76,17200.0
2007-04-27 11:00:00,23.77,23.77,23.67,23.71,63600.0,23.77,23.77,23.67,23.71,63600.0
2007-04-27 11:10:00,23.7,23.73,23.63,23.64,32800.0,23.7,23.73,23.63,23.64,32800.0
2007-04-27 11:20:00,23.63,23.63,23.38,23.55,78800.0,23.63,23.63,23.38,23.55,78800.0
2007-04-27 11:30:00,23.52,23.54,23.42,23.5,59600.0,23.52,23.54,23.42,23.5,59600.0
2007-04-27 11:40:00,23.49,23.52,23.49,23.5,28400.0,23.49,23.52,23.49,23.5,28400.0
2007-04-27 11:50:00,23.5,23.51,23.4,23.45,43600.0,23.5,23.51,23.4,23.45,43600.0
2007-04-27 12:00:00,23.43,23.45,23.32,23.34,33600.0,23.43,23.45,23.32,23.34,33600.0
2007-04-27 12:10:00,23.33,23.45,23.33,23.45,35200.0,23.33,23.45,23.33,23.45,35200.0
2007-04-27 12:20:00,23.45,23.46,23.31,23.31,29600.0,23.45,23.46,23.31,23.31,29600.0
2007-04-27 12:30:00,23.3,23.31,23.19,23.22,26000.0,23.3,23.31,23.19,23.22,26000.0
2007-04-27 12:40:00,23.23,23.25,23.2,23.22,28400.0,23.23,23.25,23.2,23.22,28400.0
2007-04-27 12:50:00,23.23,23.23,23.21,23.21,12800.0,23.23,23.23,23.21,23.21,12800.0
2007-04-27 13:00:00,23.21,23.23,23.21,23.22,23200.0,23.21,23.23,23.21,23.22,23200.0
2007-04-27 13:10:00,23.22,23.23,23.17,23.18,37600.0,23.22,23.23,23.17,23.18,37600.0
2007-04-27 13:20:00,23.18,23.22,23.12,23.13,22000.0,23.18,23.22,23.12,23.13,22000.0
2007-04-27 13:30:00,23.12,23.17,23.12,23.17,24000.0,23.12,23.17,23.12,23.17,24000.0
2007-04-27 13:40:00,23.14,23.21,23.14,23.17,21200.0,23.14,23.21,23.14,23.17,21200.0
2007-04-27 13:50:00,23.17,23.2,23.16,23.19,12800.0,23.17,23.2,23.16,23.19,12800.0
2007-04-27 14:00:00,23.19,23.21,23.14,23.14,23600.0,23.19,23.21,23.14,23.14,23600.0
2007-04-27 14:10:00,23.14,23.25,23.14,23.23,33200.0,23.14,23.25,23.14,23.23,33200.0
2007-04-27 14:20:00,23.23,23.25,23.15,23.15,26800.0,23.23,23.25,23.15,23.15,26800.0
2007-04-27 14:30:00,23.15,23.22,23.14,23.17,15200.0,23.15,23.22,23.14,23.17,15200.0
2007-04-27 14:40:00,23.17,23.18,23.16,23.16,12800.0,23.17,23.18,23.16,23.16,12800.0
2007-04-27 14:50:00,23.16,23.16,23.06,23.08,22800.0,23.16,23.16,23.06,23.08,22800.0
2007-04-27 15:00:00,23.07,23.22,23.0,23.21,74400.0,23.07,23.22,23.0,23.21,74400.0
2007-04-27 15:10:00,23.23,23.3,23.21,23.29,33600.0,23.23,23.3,23.21,23.29,33600.0
2007-04-27 15:20:00,23.29,23.36,23.27,23.28,46000.0,23.29,23.36,23.27,23.28,46000.0
2007-04-27 15:30:00,23.29,23.3,23.06,23.07,58400.0,23.29,23.3,23.06,23.07,58400.0
2007-04-27 15:40:00,23.07,23.18,23.0,23.05,151600.0,23.07,23.18,23.0,23.05,151600.0
2007-04-27 15:50:00,23.05,23.05,22.92,22.92,209200.0,23.05,23.05,22.92,22.92,209200.0
2007-04-30 09:30:00,23.01,23.18,22.92,22.93,54800.0,23.01,23.18,22.92,22.93,54800.0
2007-04-30 09:40:00,22.93,22.93,22.78,22.8,38000.0,22.93,22.93,22.78,22.8,38000.0
2007-04-30 09:50:00,22.78,22.86,22.76,22.84,24000.0,22.78,22.86,22.76,22.84,24000.0
2007-04-30 10:00:00,22.84,22.88,22.83,22.88,22400.0,22.84,22.88,22.83,22.88,22400.0
2007-04-30 10:10:00,22.86,22.87,22.85,22.87,13600.0,22.86,22.87,22.85,22.87,13600.0
2007-04-30 10:20:00,22.87,22.87,22.71,22.71,21600.0,22.87,22.87,22.71,22.71,21600.0
2007-04-30 10:30:00,22.7,22.79,22.69,22.78,33200.0,22.7,22.79,22.69,22.78,33200.0
2007-04-30 10:40:00,22.81,22.85,22.73,22.74,23600.0,22.81,22.85,22.73,22.74,23600.0
2007-04-30 10:50:00,22.73,22.77,22.73,22.75,18000.0,22.73,22.77,22.73,22.75,18000.0
2007-04-30 11:00:00,22.75,22.78,22.74,22.75,22400.0,22.75,22.78,22.74,22.75,22400.0
2007-04-30 11:10:00,22.76,22.8,22.76,22.8,16800.0,22.76,22.8,22.76,22.8,16800.0
2007-04-30 11:20:00,22.81,22.86,22.81,22.86,18400.0,22.81,22.86,22.81,22.86,18400.0
2007-04-30 11:30:00,22.85,22.86,22.85,22.85,13200.0,22.85,22.86,22.85,22.85,13200.0
2007-04-30 11:40:00,22.85,22.85,22.76,22.79,20000.0,22.85,22.85,22.76,22.79,20000.0
2007-04-30 11:50:00,22.8,22.87,22.8,22.87,26800.0,22.8,22.87,22.8,22.87,26800.0
2007-04-30 12:00:00,22.86,22.86,22.77,22.78,60000.0,22.86,22.86,22.77,22.78,60000.0
2007-04-30 12:10:00,22.78,22.79,22.73,22.73,30400.0,22.78,22.79,22.73,22.73,30400.0
2007-04-30 12:20:00,22.73,22.77,22.73,22.77,33200.0,22.73,22.77,22.73,22.77,33200.0
2007-04-30 12:30:00,22.78,22.85,22.76,22.84,25200.0,22.78,22.85,22.76,22.84,25200.0
2007-04-30 12:40:00,22.84,22.84,22.8,22.8,14800.0,22.84,22.84,22.8,22.8,14800.0
2007-04-30 12:50:00,22.8,22.82,22.77,22.79,15200.0,22.8,22.82,22.77,22.79,15200.0
2007-04-30 13:00:00,22.79,22.82,22.78,22.8,6800.0,22.79,22.82,22.78,22.8,6800.0
2007-04-30 13:10:00,22.81,22.81,22.8,22.8,6800.0,22.81,22.81,22.8,22.8,6800.0
2007-04-30 13:20:00,22.81,22.84,22.81,22.83,10400.0,22.81,22.84,22.81,22.83,10400.0
2007-04-30 13:30:00,22.83,22.83,22.8,22.81,10800.0,22.83,22.83,22.8,22.81,10800.0
2007-04-30 13:40:00,22.82,22.84,22.79,22.79,14000.0,22.82,22.84,22.79,22.79,14000.0
2007-04-30 13:50:00,22.8,22.8,22.78,22.79,5600.0,22.8,22.8,22.78,22.79,5600.0
2007-04-30 14:00:00,22.79,22.79,22.75,22.75,78800.0,22.79,22.79,22.75,22.75,78800.0
2007-04-30 14:10:00,22.74,22.74,22.68,22.71,23600.0,22.74,22.74,22.68,22.71,23600.0
2007-04-30 14:20:00,22.7,22.73,22.7,22.72,12800.0,22.7,22.73,22.7,22.72,12800.0
2007-04-30 14:30:00,22.71,22.72,22.7,22.72,16800.0,22.71,22.72,22.7,22.72,16800.0
2007-04-30 14:40:00,22.7,22.72,22.7,22.72,15200.0,22.7,22.72,22.7,22.72,15200.0
2007-04-30 14:50:00,22.72,22.72,22.69,22.69,14400.0,22.72,22.72,22.69,22.69,14400.0
2007-04-30 15:00:00,22.68,22.68,22.63,22.64,51600.0,22.68,22.68,22.63,22.64,51600.0
2007-04-30 15:10:00,22.64,22.65,22.58,22.58,26000.0,22.64,22.65,22.58,22.58,26000.0
2007-04-30 15:20:00,22.59,22.64,22.59,22.61,26800.0,22.59,22.64,22.59,22.61,26800.0
2007-04-30 15:30:00,22.61,22.75,22.6,22.73,35200.0,22.61,22.75,22.6,22.73,35200.0
2007-04-30 15:40:00,22.73,22.75,22.7,22.7,62000.0,22.73,22.75,22.7,22.7,62000.0
2007-04-30 15:50:00,22.71,22.71,22.52,22.54,106400.0,22.71,22.71,22.52,22.54,106400.0
2007-05-01 09:30:00,22.5,22.6,22.5,22.51,63200.0,22.5,22.6,22.5,22.51,63200.0
2007-05-01 09:40:00,22.51,22.54,22.44,22.49,34400.0,22.51,22.54,22.44,22.49,34400.0
2007-05-01 09:50:00,22.49,22.5,22.4,22.47,33600.0,22.49,22.5,22.4,22.47,33600.0
2007-05-01 10:00:00,22.49,22.49,22.49,22.49,2000.0,22.49,22.49,22.49,22.49,2000.0
2007-05-01 10:10:00,22.49,22.51,22.48,22.48,14400.0,22.49,22.51,22.48,22.48,14400.0
2007-05-01 10:20:00,22.49,22.5,22.43,22.45,25600.0,22.49,22.5,22.43,22.45,25600.0
2007-05-01 10:30:00,22.45,22.49,22.42,22.49,41200.0,22.45,22.49,22.42,22.49,41200.0
2007-05-01 10:40:00,22.48,22.51,22.48,22.51,10400.0,22.48,22.51,22.48,22.51,10400.0
2007-05-01 10:50:00,22.51,22.54,22.51,22.54,8000.0,22.51,22.54,22.51,22.54,8000.0
2007-05-01 11:00:00,22.54,22.56,22.52,22.56,35200.0,22.54,22.56,22.52,22.56,35200.0
2007-05-01 11:10:00,22.55,22.55,22.51,22.54,8000.0,22.55,22.55,22.51,22.54,8000.0
2007-05-01 11:20:00,22.54,22.57,22.53,22.53,10000.0,22.54,22.57,22.53,22.53,10000.0
2007-05-01 11:30:00,22.55,22.57,22.55,22.57,14000.0,22.55,22.57,22.55,22.57,14000.0
2007-05-01 11:40:00,22.57,22.62,22.56,22.56,25200.0,22.57,22.62,22.56,22.56,25200.0
2007-05-01 11:50:00,22.55,22.58,22.55,22.56,5200.0,22.55,22.58,22.55,22.56,5200.0
2007-05-01 12:00:00,22.57,22.57,22.56,22.56,17600.0,22.57,22.57,22.56,22.56,17600.0
2007-05-01 12:10:00,22.56,22.56,22.52,22.52,9200.0,22.56,22.56,22.52,22.52,9200.0
2007-05-01 12:20:00,22.51,22.52,22.48,22.48,17200.0,22.51,22.52,22.48,22.48,17200.0
2007-05-01 12:30:00,22.48,22.51,22.48,22.5,23600.0,22.48,22.51,22.48,22.5,23600.0
2007-05-01 12:40:00,22.5,22.5,22.48,22.49,20400.0,22.5,22.5,22.48,22.49,20400.0
2007-05-01 12:50:00,22.49,22.49,22.48,22.48,9600.0,22.49,22.49,22.48,22.48,9600.0
2007-05-01 13:00:00,22.48,22.51,22.46,22.51,35200.0,22.48,22.51,22.46,22.51,35200.0
2007-05-01 13:10:00,22.5,22.5,22.45,22.46,14400.0,22.5,22.5,22.45,22.46,14400.0
2007-05-01 13:20:00,22.46,22.49,22.45,22.47,10400.0,22.46,22.49,22.45,22.47,10400.0
2007-05-01 13:30:00,22.47,22.48,22.47,22.47,2400.0,22.47,22.48,22.47,22.47,2400.0
2007-05-01 13:40:00,22.47,22.48,22.47,22.47,14000.0,22.47,22.48,22.47,22.47,14000.0
2007-05-01 13:50:00,22.47,22.5,22.47,22.49,14800.0,22.47,22.5,22.47,22.49,14800.0
2007-05-01 14:00:00,22.48,22.48,22.45,22.46,7600.0,22.48,22.48,22.45,22.46,7600.0
2007-05-01 14:10:00,22.45,22.46,22.4,22.41,18800.0,22.45,22.46,22.4,22.41,18800.0
2007-05-01 14:20:00,22.41,22.43,22.4,22.43,16000.0,22.41,22.43,22.4,22.43,16000.0
2007-05-01 14:30:00,22.43,22.45,22.43,22.44,18400.0,22.43,22.45,22.43,22.44,18400.0
2007-05-01 14:40:00,22.44,22.44,22.41,22.43,18800.0,22.44,22.44,22.41,22.43,18800.0
2007-05-01 14:50:00,22.43,22.43,22.39,22.4,12800.0,22.43,22.43,22.39,22.4,12800.0
2007-05-01 15:00:00,22.39,22.39,22.34,22.35,23600.0,22.39,22.39,22.34,22.35,23600.0
2007-05-01 15:10:00,22.35,22.41,22.35,22.41,23200.0,22.35,22.41,22.35,22.41,23200.0
2007-05-01 15:20:00,22.41,22.44,22.41,22.43,13200.0,22.41,22.44,22.41,22.43,13200.0
2007-05-01 15:30:00,22.43,22.43,22.37,22.39,20800.0,22.43,22.43,22.37,22.39,20800.0
2007-05-01 15:40:00,22.39,22.44,22.39,22.42,52000.0,22.39,22.44,22.39,22.42,52000.0
2007-05-01 15:50:00,22.4,22.43,22.4,22.43,47200.0,22.4,22.43,22.4,22.43,47200.0
2007-05-02 09:30:00,22.46,22.48,22.45,22.46,9200.0,22.46,22.48,22.45,22.46,9200.0
2007-05-02 09:40:00,22.48,22.5,22.44,22.49,24800.0,22.48,22.5,22.44,22.49,24800.0
2007-05-02 09:50:00,22.48,22.49,22.46,22.46,11600.0,22.48,22.49,22.46,22.46,11600.0
2007-05-02 10:00:00,22.46,22.5,22.46,22.48,24400.0,22.46,22.5,22.46,22.48,24400.0
2007-05-02 10:10:00,22.48,22.52,22.46,22.51,10400.0,22.48,22.52,22.46,22.51,10400.0
2007-05-02 10:20:00,22.53,22.63,22.53,22.58,16000.0,22.53,22.63,22.53,22.58,16000.0
2007-05-02 10:30:00,22.58,22.58,22.52,22.56,16800.0,22.58,22.58,22.52,22.56,16800.0
2007-05-02 10:40:00,22.57,22.59,22.57,22.59,10800.0,22.57,22.59,22.57,22.59,10800.0
2007-05-02 10:50:00,22.61,22.68,22.6,22.68,41200.0,22.61,22.68,22.6,22.68,41200.0
2007-05-02 11:00:00,22.69,22.73,22.61,22.63,42800.0,22.69,22.73,22.61,22.63,42800.0
2007-05-02 11:10:00,22.63,22.67,22.63,22.67,10400.0,22.63,22.67,22.63,22.67,10400.0
2007-05-02 11:20:00,22.68,22.72,22.68,22.69,12800.0,22.68,22.72,22.68,22.69,12800.0
2007-05-02 11:30:00,22.67,22.71,22.67,22.68,16000.0,22.67,22.71,22.67,22.68,16000.0
2007-05-02 11:40:00,22.69,22.69,22.64,22.66,11200.0,22.69,22.69,22.64,22.66,11200.0
2007-05-02 11:50:00,22.65,22.65,22.6,22.6,8400.0,22.65,22.65,22.6,22.6,8400.0
2007-05-02 12:00:00,22.61,22.61,22.56,22.57,13200.0,22.61,22.61,22.56,22.57,13200.0
2007-05-02 12:10:00,22.58,22.61,22.57,22.59,14000.0,22.58,22.61,22.57,22.59,14000.0
2007-05-02 12:20:00,22.59,22.59,22.55,22.57,8800.0,22.59,22.59,22.55,22.57,8800.0
2007-05-02 12:30:00,22.57,22.62,22.57,22.62,15600.0,22.57,22.62,22.57,22.62,15600.0
2007-05-02 12:40:00,22.62,22.67,22.62,22.66,9200.0,22.62,22.67,22.62,22.66,9200.0
2007-05-02 12:50:00,22.66,22.67,22.61,22.63,12800.0,22.66,22.67,22.61,22.63,12800.0
2007-05-02 13:00:00,22.63,22.64,22.61,22.61,7600.0,22.63,22.64,22.61,22.61,7600.0
2007-05-02 13:10:00,22.63,22.64,22.59,22.59,14000.0,22.63,22.64,22.59,22.59,14000.0
2007-05-02 13:20:00,22.61,22.61,22.57,22.58,9200.0,22.61,22.61,22.57,22.58,9200.0
2007-05-02 13:30:00,22.59,22.62,22.58,22.62,14000.0,22.59,22.62,22.58,22.62,14000.0
2007-05-02 13:40:00,22.62,22.63,22.58,22.59,26800.0,22.62,22.63,22.58,22.59,26800.0
2007-05-02 13:50:00,22.59,22.62,22.58,22.61,12400.0,22.59,22.62,22.58,22.61,12400.0
2007-05-02 14:00:00,22.61,22.63,22.6,22.63,12000.0,22.61,22.63,22.6,22.63,12000.0
2007-05-02 14:10:00,22.63,22.63,22.55,22.58,21600.0,22.63,22.63,22.55,22.58,21600.0
2007-05-02 14:20:00,22.58,22.63,22.58,22.62,37200.0,22.58,22.63,22.58,22.62,37200.0
2007-05-02 14:30:00,22.63,22.63,22.62,22.62,10800.0,22.63,22.63,22.62,22.62,10800.0
2007-05-02 14:40:00,22.62,22.63,22.59,22.62,27600.0,22.62,22.63,22.59,22.62,27600.0
2007-05-02 14:50:00,22.63,22.65,22.6,22.63,18400.0,22.63,22.65,22.6,22.63,18400.0
2007-05-02 15:00:00,22.63,22.64,22.56,22.58,36000.0,22.63,22.64,22.56,22.58,36000.0
2007-05-02 15:10:00,22.58,22.61,22.58,22.61,35200.0,22.58,22.61,22.58,22.61,35200.0
2007-05-02 15:20:00,22.61,22.64,22.61,22.62,22800.0,22.61,22.64,22.61,22.62,22800.0
2007-05-02 15:30:00,22.63,22.65,22.63,22.65,30400.0,22.63,22.65,22.63,22.65,30400.0
2007-05-02 15:40:00,22.65,22.65,22.62,22.65,53600.0,22.65,22.65,22.62,22.65,53600.0
2007-05-02 15:50:00,22.65,22.66,22.61,22.66,63600.0,22.65,22.66,22.61,22.66,63600.0
2007-05-03 09:30:00,22.52,22.73,22.52,22.64,37200.0,22.52,22.73,22.52,22.64,37200.0
2007-05-03 09:40:00,22.63,22.63,22.49,22.5,21600.0,22.63,22.63,22.49,22.5,21600.0
2007-05-03 09:50:00,22.48,22.49,22.43,22.47,13600.0,22.48,22.49,22.43,22.47,13600.0
2007-05-03 10:00:00,22.49,22.49,22.45,22.45,1200.0,22.49,22.49,22.45,22.45,1200.0
2007-05-03 10:10:00,22.44,22.45,22.41,22.42,6800.0,22.44,22.45,22.41,22.42,6800.0
2007-05-03 10:20:00,22.43,22.43,22.39,22.43,15600.0,22.43,22.43,22.39,22.43,15600.0
2007-05-03 10:30:00,22.43,22.45,22.43,22.45,4000.0,22.43,22.45,22.43,22.45,4000.0
2007-05-03 10:40:00,22.48,22.53,22.48,22.5,8800.0,22.48,22.53,22.48,22.5,8800.0
2007-05-03 10:50:00,22.45,22.6,22.44,22.6,28400.0,22.45,22.6,22.44,22.6,28400.0
2007-05-03 11:00:00,22.6,22.62,22.6,22.62,3200.0,22.6,22.62,22.6,22.62,3200.0
2007-05-03 11:10:00,22.6,22.61,22.58,22.58,4800.0,22.6,22.61,22.58,22.58,4800.0
2007-05-03 11:20:00,22.58,22.6,22.54,22.56,14400.0,22.58,22.6,22.54,22.56,14400.0
2007-05-03 11:30:00,22.55,22.57,22.55,22.57,4000.0,22.55,22.57,22.55,22.57,4000.0
2007-05-03 11:40:00,22.55,22.56,22.52,22.55,5600.0,22.55,22.56,22.52,22.55,5600.0
2007-05-03 11:50:00,22.56,22.56,22.51,22.52,8800.0,22.56,22.56,22.51,22.52,8800.0
2007-05-03 12:00:00,22.53,22.56,22.52,22.56,14000.0,22.53,22.56,22.52,22.56,14000.0
2007-05-03 12:10:00,22.54,22.56,22.54,22.56,1600.0,22.54,22.56,22.54,22.56,1600.0
2007-05-03 12:20:00,22.56,22.56,22.53,22.53,3600.0,22.56,22.56,22.53,22.53,3600.0
2007-05-03 12:30:00,22.53,22.53,22.52,22.52,1600.0,22.53,22.53,22.52,22.52,1600.0
2007-05-03 12:40:00,22.53,22.54,22.52,22.54,13200.0,22.53,22.54,22.52,22.54,13200.0
2007-05-03 12:50:00,22.55,22.59,22.55,22.58,10800.0,22.55,22.59,22.55,22.58,10800.0
2007-05-03 13:00:00,22.58,22.58,22.56,22.57,15600.0,22.58,22.58,22.56,22.57,15600.0
2007-05-03 13:10:00,22.57,22.57,22.55,22.55,6400.0,22.57,22.57,22.55,22.55,6400.0
2007-05-03 13:20:00,22.55,22.55,22.53,22.54,8000.0,22.55,22.55,22.53,22.54,8000.0
2007-05-03 13:30:00,22.53,22.54,22.52,22.53,5200.0,22.53,22.54,22.52,22.53,5200.0
2007-05-03 13:40:00,22.53,22.54,22.53,22.53,1600.0,22.53,22.54,22.53,22.53,1600.0
2007-05-03 13:50:00,22.54,22.54,22.53,22.53,4400.0,22.54,22.54,22.53,22.53,4400.0
2007-05-03 14:00:00,22.53,22.54,22.53,22.53,3600.0,22.53,22.54,22.53,22.53,3600.0
2007-05-03 14:10:00,22.52,22.52,22.45,22.46,20000.0,22.52,22.52,22.45,22.46,20000.0
2007-05-03 14:20:00,22.44,22.48,22.44,22.48,7200.0,22.44,22.48,22.44,22.48,7200.0
2007-05-03 14:30:00,22.5,22.52,22.48,22.48,12800.0,22.5,22.52,22.48,22.48,12800.0
2007-05-03 14:40:00,22.49,22.5,22.49,22.5,2400.0,22.49,22.5,22.49,22.5,2400.0
2007-05-03 14:50:00,22.5,22.5,22.48,22.49,10800.0,22.5,22.5,22.48,22.49,10800.0
2007-05-03 15:00:00,22.48,22.5,22.46,22.48,24400.0,22.48,22.5,22.46,22.48,24400.0
2007-05-03 15:10:00,22.48,22.48,22.42,22.42,15600.0,22.48,22.48,22.42,22.42,15600.0
2007-05-03 15:20:00,22.42,22.44,22.41,22.43,39200.0,22.42,22.44,22.41,22.43,39200.0
2007-05-03 15:30:00,22.43,22.44,22.43,22.43,21200.0,22.43,22.44,22.43,22.43,21200.0
2007-05-03 15:40:00,22.42,22.45,22.41,22.43,39200.0,22.42,22.45,22.41,22.43,39200.0
2007-05-03 15:50:00,22.44,22.48,22.42,22.42,66800.0,22.44,22.48,22.42,22.42,66800.0
2007-05-04 09:30:00,22.5,22.5,22.39,22.4,12000.0,22.5,22.5,22.39,22.4,12000.0
2007-05-04 09:40:00,22.42,22.47,22.39,22.43,9600.0,22.42,22.47,22.39,22.43,9600.0
2007-05-04 09:50:00,22.42,22.42,22.3,22.31,17600.0,22.42,22.42,22.3,22.31,17600.0
2007-05-04 10:00:00,22.31,22.37,22.3,22.31,14400.0,22.31,22.37,22.3,22.31,14400.0
2007-05-04 10:10:00,22.29,22.29,22.24,22.25,26400.0,22.29,22.29,22.24,22.25,26400.0
2007-05-04 10:20:00,22.25,22.29,22.24,22.29,11600.0,22.25,22.29,22.24,22.29,11600.0
2007-05-04 10:30:00,22.29,22.29,22.28,22.28,7600.0,22.29,22.29,22.28,22.28,7600.0
2007-05-04 10:40:00,22.29,22.3,22.28,22.3,2800.0,22.29,22.3,22.28,22.3,2800.0
2007-05-04 10:50:00,22.29,22.34,22.29,22.34,12800.0,22.29,22.34,22.29,22.34,12800.0
2007-05-04 11:00:00,22.35,22.38,22.34,22.35,12800.0,22.35,22.38,22.34,22.35,12800.0
2007-05-04 11:10:00,22.35,22.37,22.35,22.37,4000.0,22.35,22.37,22.35,22.37,4000.0
2007-05-04 11:20:00,22.36,22.36,22.35,22.35,2800.0,22.36,22.36,22.35,22.35,2800.0
2007-05-04 11:30:00,22.35,22.38,22.33,22.35,48000.0,22.35,22.38,22.33,22.35,48000.0
2007-05-04 11:40:00,22.35,22.36,22.33,22.33,36400.0,22.35,22.36,22.33,22.33,36400.0
2007-05-04 11:50:00,22.33,22.33,22.3,22.31,10400.0,22.33,22.33,22.3,22.31,10400.0
2007-05-04 12:00:00,22.32,22.32,22.28,22.28,15600.0,22.32,22.32,22.28,22.28,15600.0
2007-05-04 12:10:00,22.28,22.29,22.28,22.29,7200.0,22.28,22.29,22.28,22.29,7200.0
2007-05-04 12:20:00,22.3,22.3,22.28,22.29,8000.0,22.3,22.3,22.28,22.29,8000.0
2007-05-04 12:30:00,22.29,22.32,22.29,22.32,15200.0,22.29,22.32,22.29,22.32,15200.0
2007-05-04 12:40:00,22.32,22.34,22.32,22.34,6000.0,22.32,22.34,22.32,22.34,6000.0
2007-05-04 12:50:00,22.34,22.34,22.28,22.29,12400.0,22.34,22.34,22.28,22.29,12400.0
2007-05-04 13:00:00,22.28,22.29,22.28,22.28,4800.0,22.28,22.29,22.28,22.28,4800.0
2007-05-04 13:10:00,22.28,22.29,22.28,22.28,5600.0,22.28,22.29,22.28,22.28,5600.0
2007-05-04 13:20:00,22.28,22.3,22.28,22.29,6400.0,22.28,22.3,22.28,22.29,6400.0
2007-05-04 13:30:00,22.29,22.3,22.29,22.3,2800.0,22.29,22.3,22.29,22.3,2800.0
2007-05-04 13:40:00,22.3,22.3,22.28,22.28,6400.0,22.3,22.3,22.28,22.28,6400.0
2007-05-04 13:50:00,22.28,22.29,22.28,22.28,7600.0,22.28,22.29,22.28,22.28,7600.0
2007-05-04 14:00:00,22.28,22.31,22.28,22.31,9600.0,22.28,22.31,22.28,22.31,9600.0
2007-05-04 14:10:00,22.3,22.33,22.3,22.32,11600.0,22.3,22.33,22.3,22.32,11600.0
2007-05-04 14:20:00,22.32,22.32,22.29,22.29,8400.0,22.32,22.32,22.29,22.29,8400.0
2007-05-04 14:30:00,22.29,22.3,22.28,22.29,9200.0,22.29,22.3,22.28,22.29,9200.0
2007-05-04 14:40:00,22.29,22.31,22.28,22.3,10000.0,22.29,22.31,22.28,22.3,10000.0
2007-05-04 14:50:00,22.3,22.35,22.3,22.31,17600.0,22.3,22.35,22.3,22.31,17600.0
2007-05-04 15:00:00,22.31,22.33,22.29,22.33,14400.0,22.31,22.33,22.29,22.33,14400.0
2007-05-04 15:10:00,22.34,22.38,22.34,22.37,12000.0,22.34,22.38,22.34,22.37,12000.0
2007-05-04 15:20:00,22.37,22.43,22.37,22.41,21600.0,22.37,22.43,22.37,22.41,21600.0
2007-05-04 15:30:00,22.4,22.41,22.37,22.38,14400.0,22.4,22.41,22.37,22.38,14400.0
2007-05-04 15:40:00,22.38,22.43,22.38,22.42,16000.0,22.38,22.43,22.38,22.42,16000.0
2007-05-04 15:50:00,22.41,22.41,22.38,22.38,15200.0,22.41,22.41,22.38,22.38,15200.0
2007-05-07 09:30:00,22.4,22.5,22.36,22.47,26800.0,22.4,22.5,22.36,22.47,26800.0
2007-05-07 09:40:00,22.47,22.47,22.33,22.37,18000.0,22.47,22.47,22.33,22.37,18000.0
2007-05-07 09:50:00,22.38,22.38,22.34,22.37,14800.0,22.38,22.38,22.34,22.37,14800.0
2007-05-07 10:00:00,22.38,22.38,22.32,22.34,14800.0,22.38,22.38,22.32,22.34,14800.0
2007-05-07 10:10:00,22.35,22.36,22.3,22.32,17200.0,22.35,22.36,22.3,22.32,17200.0
2007-05-07 10:20:00,22.32,22.39,22.32,22.35,4000.0,22.32,22.39,22.32,22.35,4000.0
2007-05-07 10:30:00,22.35,22.37,22.31,22.31,11200.0,22.35,22.37,22.31,22.31,11200.0
2007-05-07 10:40:00,22.31,22.34,22.3,22.34,8400.0,22.31,22.34,22.3,22.34,8400.0
2007-05-07 10:50:00,22.35,22.37,22.35,22.36,14400.0,22.35,22.37,22.35,22.36,14400.0
2007-05-07 11:00:00,22.35,22.36,22.35,22.35,4400.0,22.35,22.36,22.35,22.35,4400.0
2007-05-07 11:10:00,22.35,22.35,22.35,22.35,0.0,22.35,22.35,22.35,22.35,0.0
2007-05-07 11:20:00,22.35,22.39,22.35,22.39,2800.0,22.35,22.39,22.35,22.39,2800.0
2007-05-07 11:30:00,22.36,22.4,22.36,22.4,2000.0,22.36,22.4,22.36,22.4,2000.0
2007-05-07 11:40:00,22.39,22.42,22.39,22.4,6800.0,22.39,22.42,22.39,22.4,6800.0
2007-05-07 11:50:00,22.39,22.41,22.35,22.36,6000.0,22.39,22.41,22.35,22.36,6000.0
2007-05-07 12:00:00,22.36,22.36,22.25,22.29,34800.0,22.36,22.36,22.25,22.29,34800.0
2007-05-07 12:10:00,22.27,22.3,22.27,22.3,1600.0,22.27,22.3,22.27,22.3,1600.0
2007-05-07 12:20:00,22.3,22.31,22.29,22.31,2800.0,22.3,22.31,22.29,22.31,2800.0
2007-05-07 12:30:00,22.32,22.32,22.3,22.3,4800.0,22.32,22.32,22.3,22.3,4800.0
2007-05-07 12:40:00,22.29,22.29,22.29,22.29,1600.0,22.29,22.29,22.29,22.29,1600.0
2007-05-07 12:50:00,22.28,22.28,22.27,22.27,2400.0,22.28,22.28,22.27,22.27,2400.0
2007-05-07 13:00:00,22.26,22.29,22.25,22.29,11600.0,22.26,22.29,22.25,22.29,11600.0
2007-05-07 13:10:00,22.29,22.32,22.29,22.3,2400.0,22.29,22.32,22.29,22.3,2400.0
2007-05-07 13:20:00,22.31,22.31,22.25,22.28,10400.0,22.31,22.31,22.25,22.28,10400.0
2007-05-07 13:30:00,22.28,22.29,22.25,22.28,3600.0,22.28,22.29,22.25,22.28,3600.0
2007-05-07 13:40:00,22.28,22.31,22.28,22.31,8000.0,22.28,22.31,22.28,22.31,8000.0
2007-05-07 13:50:00,22.3,22.31,22.29,22.29,8000.0,22.3,22.31,22.29,22.29,8000.0
2007-05-07 14:00:00,22.27,22.28,22.25,22.26,10800.0,22.27,22.28,22.25,22.26,10800.0
2007-05-07 14:10:00,22.27,22.28,22.27,22.27,3600.0,22.27,22.28,22.27,22.27,3600.0
2007-05-07 14:20:00,22.25,22.25,22.23,22.25,18800.0,22.25,22.25,22.23,22.25,18800.0
2007-05-07 14:30:00,22.26,22.29,22.25,22.29,7600.0,22.26,22.29,22.25,22.29,7600.0
2007-05-07 14:40:00,22.3,22.35,22.3,22.34,8400.0,22.3,22.35,22.3,22.34,8400.0
2007-05-07 14:50:00,22.34,22.38,22.31,22.31,10400.0,22.34,22.38,22.31,22.31,10400.0
2007-05-07 15:00:00,22.3,22.32,22.3,22.31,14400.0,22.3,22.32,22.3,22.31,14400.0
2007-05-07 15:10:00,22.32,22.35,22.31,22.31,6800.0,22.32,22.35,22.31,22.31,6800.0
2007-05-07 15:20:00,22.33,22.33,22.31,22.31,14000.0,22.33,22.33,22.31,22.31,14000.0
2007-05-07 15:30:00,22.31,22.32,22.29,22.31,22800.0,22.31,22.32,22.29,22.31,22800.0
2007-05-07 15:40:00,22.3,22.35,22.3,22.35,9600.0,22.3,22.35,22.3,22.35,9600.0
2007-05-07 15:50:00,22.34,22.36,22.31,22.33,40800.0,22.34,22.36,22.31,22.33,40800.0
2007-05-08 09:30:00,22.32,22.35,22.27,22.27,13200.0,22.32,22.35,22.27,22.27,13200.0
2007-05-08 09:40:00,22.27,22.29,22.27,22.29,13200.0,22.27,22.29,22.27,22.29,13200.0
2007-05-08 09:50:00,22.29,22.32,22.28,22.32,16400.0,22.29,22.32,22.28,22.32,16400.0
2007-05-08 10:00:00,22.33,22.33,22.28,22.29,16800.0,22.33,22.33,22.28,22.29,16800.0
2007-05-08 10:10:00,22.28,22.29,22.26,22.27,25200.0,22.28,22.29,22.26,22.27,25200.0
2007-05-08 10:20:00,22.27,22.28,22.26,22.28,7200.0,22.27,22.28,22.26,22.28,7200.0
2007-05-08 10:30:00,22.29,22.33,22.29,22.33,14400.0,22.29,22.33,22.29,22.33,14400.0
2007-05-08 10:40:00,22.32,22.34,22.32,22.34,4000.0,22.32,22.34,22.32,22.34,4000.0
2007-05-08 10:50:00,22.36,22.39,22.3,22.3,18800.0,22.36,22.39,22.3,22.3,18800.0
2007-05-08 11:00:00,22.3,22.3,22.26,22.29,5600.0,22.3,22.3,22.26,22.29,5600.0
2007-05-08 11:10:00,22.29,22.31,22.28,22.29,8000.0,22.29,22.31,22.28,22.29,8000.0
2007-05-08 11:20:00,22.27,22.29,22.27,22.27,4400.0,22.27,22.29,22.27,22.27,4400.0
2007-05-08 11:30:00,22.28,22.29,22.28,22.29,6000.0,22.28,22.29,22.28,22.29,6000.0
2007-05-08 11:40:00,22.27,22.27,22.22,22.23,12000.0,22.27,22.27,22.22,22.23,12000.0
2007-05-08 11:50:00,22.23,22.26,22.21,22.22,10000.0,22.23,22.26,22.21,22.22,10000.0
2007-05-08 12:00:00,22.23,22.23,22.17,22.22,19200.0,22.23,22.23,22.17,22.22,19200.0
2007-05-08 12:10:00,22.21,22.21,22.2,22.2,6800.0,22.21,22.21,22.2,22.2,6800.0
2007-05-08 12:20:00,22.21,22.21,22.2,22.21,4400.0,22.21,22.21,22.2,22.21,4400.0
2007-05-08 12:30:00,22.21,22.21,22.21,22.21,1600.0,22.21,22.21,22.21,22.21,1600.0
2007-05-08 12:40:00,22.21,22.21,22.2,22.2,6400.0,22.21,22.21,22.2,22.2,6400.0
2007-05-08 12:50:00,22.2,22.22,22.2,22.22,4000.0,22.2,22.22,22.2,22.22,4000.0
2007-05-08 13:00:00,22.22,22.23,22.21,22.22,4800.0,22.22,22.23,22.21,22.22,4800.0
2007-05-08 13:10:00,22.22,22.25,22.22,22.24,10000.0,22.22,22.25,22.22,22.24,10000.0
2007-05-08 13:20:00,22.24,22.25,22.23,22.23,3600.0,22.24,22.25,22.23,22.23,3600.0
2007-05-08 13:30:00,22.21,22.22,22.19,22.21,11200.0,22.21,22.22,22.19,22.21,11200.0
2007-05-08 13:40:00,22.21,22.22,22.2,22.2,3200.0,22.21,22.22,22.2,22.2,3200.0
2007-05-08 13:50:00,22.2,22.2,22.18,22.19,8400.0,22.2,22.2,22.18,22.19,8400.0
2007-05-08 14:00:00,22.19,22.2,22.18,22.2,5200.0,22.19,22.2,22.18,22.2,5200.0
2007-05-08 14:10:00,22.21,22.29,22.21,22.28,18400.0,22.21,22.29,22.21,22.28,18400.0
2007-05-08 14:20:00,22.28,22.28,22.21,22.22,14400.0,22.28,22.28,22.21,22.22,14400.0
2007-05-08 14:30:00,22.22,22.22,22.15,22.18,22800.0,22.22,22.22,22.15,22.18,22800.0
2007-05-08 14:40:00,22.19,22.22,22.18,22.2,8000.0,22.19,22.22,22.18,22.2,8000.0
2007-05-08 14:50:00,22.18,22.18,22.18,22.18,12000.0,22.18,22.18,22.18,22.18,12000.0
2007-05-08 15:00:00,22.18,22.18,22.15,22.17,11600.0,22.18,22.18,22.15,22.17,11600.0
2007-05-08 15:10:00,22.17,22.24,22.17,22.24,11200.0,22.17,22.24,22.17,22.24,11200.0
2007-05-08 15:20:00,22.24,22.28,22.24,22.27,25200.0,22.24,22.28,22.24,22.27,25200.0
2007-05-08 15:30:00,22.26,22.26,22.17,22.17,14400.0,22.26,22.26,22.17,22.17,14400.0
2007-05-08 15:40:00,22.17,22.19,22.16,22.18,23200.0,22.17,22.19,22.16,22.18,23200.0
2007-05-08 15:50:00,22.18,22.25,22.18,22.25,24400.0,22.18,22.25,22.18,22.25,24400.0
2007-05-09 09:30:00,22.24,22.35,22.24,22.28,4800.0,22.24,22.35,22.24,22.28,4800.0
2007-05-09 09:40:00,22.33,22.33,22.24,22.24,9600.0,22.33,22.33,22.24,22.24,9600.0
2007-05-09 09:50:00,22.23,22.24,22.17,22.18,10400.0,22.23,22.24,22.17,22.18,10400.0
2007-05-09 10:00:00,22.21,22.22,22.21,22.21,2800.0,22.21,22.22,22.21,22.21,2800.0
2007-05-09 10:10:00,22.21,22.22,22.16,22.17,5200.0,22.21,22.22,22.16,22.17,5200.0
2007-05-09 10:20:00,22.18,22.2,22.18,22.2,2400.0,22.18,22.2,22.18,22.2,2400.0
2007-05-09 10:30:00,22.2,22.23,22.2,22.23,4000.0,22.2,22.23,22.2,22.23,4000.0
2007-05-09 10:40:00,22.25,22.26,22.25,22.25,5200.0,22.25,22.26,22.25,22.25,5200.0
2007-05-09 10:50:00,22.22,22.22,22.21,22.21,1600.0,22.22,22.22,22.21,22.21,1600.0
2007-05-09 11:00:00,22.21,22.27,22.2,22.2,17200.0,22.21,22.27,22.2,22.2,17200.0
2007-05-09 11:10:00,22.22,22.22,22.16,22.17,8800.0,22.22,22.22,22.16,22.17,8800.0
2007-05-09 11:20:00,22.18,22.21,22.15,22.17,8400.0,22.18,22.21,22.15,22.17,8400.0
2007-05-09 11:30:00,22.2,22.21,22.19,22.19,1600.0,22.2,22.21,22.19,22.19,1600.0
2007-05-09 11:40:00,22.18,22.22,22.18,22.21,7200.0,22.18,22.22,22.18,22.21,7200.0
2007-05-09 11:50:00,22.2,22.2,22.18,22.18,4400.0,22.2,22.2,22.18,22.18,4400.0
2007-05-09 12:00:00,22.18,22.21,22.18,22.21,5600.0,22.18,22.21,22.18,22.21,5600.0
2007-05-09 12:10:00,22.21,22.22,22.18,22.21,7200.0,22.21,22.22,22.18,22.21,7200.0
2007-05-09 12:20:00,22.24,22.25,22.22,22.23,8800.0,22.24,22.25,22.22,22.23,8800.0
2007-05-09 12:30:00,22.23,22.25,22.23,22.25,3200.0,22.23,22.25,22.23,22.25,3200.0
2007-05-09 12:40:00,22.25,22.25,22.2,22.22,7200.0,22.25,22.25,22.2,22.22,7200.0
2007-05-09 12:50:00,22.23,22.23,22.19,22.19,10000.0,22.23,22.23,22.19,22.19,10000.0
2007-05-09 13:00:00,22.2,22.24,22.2,22.24,3600.0,22.2,22.24,22.2,22.24,3600.0
2007-05-09 13:10:00,22.23,22.25,22.23,22.25,8000.0,22.23,22.25,22.23,22.25,8000.0
2007-05-09 13:20:00,22.25,22.25,22.25,22.25,6000.0,22.25,22.25,22.25,22.25,6000.0
2007-05-09 13:30:00,22.24,22.25,22.23,22.24,5600.0,22.24,22.25,22.23,22.24,5600.0
2007-05-09 13:40:00,22.24,22.24,22.23,22.23,4000.0,22.24,22.24,22.23,22.23,4000.0
2007-05-09 13:50:00,22.24,22.25,22.22,22.24,4000.0,22.24,22.25,22.22,22.24,4000.0
2007-05-09 14:00:00,22.23,22.25,22.23,22.25,3200.0,22.23,22.25,22.23,22.25,3200.0
2007-05-09 14:10:00,22.25,22.29,22.19,22.2,16800.0,22.25,22.29,22.19,22.2,16800.0
2007-05-09 14:20:00,22.22,22.27,22.21,22.22,13600.0,22.22,22.27,22.21,22.22,13600.0
2007-05-09 14:30:00,22.22,22.25,22.2,22.24,8800.0,22.22,22.25,22.2,22.24,8800.0
2007-05-09 14:40:00,22.24,22.26,22.21,22.25,13200.0,22.24,22.26,22.21,22.25,13200.0
2007-05-09 14:50:00,22.23,22.27,22.22,22.27,19200.0,22.23,22.27,22.22,22.27,19200.0
2007-05-09 15:00:00,22.26,22.28,22.22,22.25,37200.0,22.26,22.28,22.22,22.25,37200.0
2007-05-09 15:10:00,22.25,22.25,22.24,22.24,6800.0,22.25,22.25,22.24,22.24,6800.0
2007-05-09 15:20:00,22.23,22.24,22.23,22.24,8800.0,22.23,22.24,22.23,22.24,8800.0
2007-05-09 15:30:00,22.24,22.25,22.23,22.25,8000.0,22.24,22.25,22.23,22.25,8000.0
2007-05-09 15:40:00,22.25,22.25,22.24,22.24,7200.0,22.25,22.25,22.24,22.24,7200.0
2007-05-09 15:50:00,22.24,22.27,22.24,22.25,14800.0,22.24,22.27,22.24,22.25,14800.0
2007-05-10 09:30:00,22.3,22.33,22.23,22.26,19200.0,22.3,22.33,22.23,22.26,19200.0
2007-05-10 09:40:00,22.25,22.3,22.24,22.25,17200.0,22.25,22.3,22.24,22.25,17200.0
2007-05-10 09:50:00,22.25,22.3,22.25,22.3,8000.0,22.25,22.3,22.25,22.3,8000.0
2007-05-10 10:00:00,22.28,22.28,22.21,22.22,11200.0,22.28,22.28,22.21,22.22,11200.0
2007-05-10 10:10:00,22.22,22.22,22.16,22.22,6000.0,22.22,22.22,22.16,22.22,6000.0
2007-05-10 10:20:00,22.23,22.25,22.23,22.25,3600.0,22.23,22.25,22.23,22.25,3600.0
2007-05-10 10:30:00,22.25,22.25,22.24,22.25,12000.0,22.25,22.25,22.24,22.25,12000.0
2007-05-10 10:40:00,22.25,22.28,22.25,22.27,11600.0,22.25,22.28,22.25,22.27,11600.0
2007-05-10 10:50:00,22.27,22.27,22.21,22.21,3600.0,22.27,22.27,22.21,22.21,3600.0
2007-05-10 11:00:00,22.22,22.22,22.21,22.22,4000.0,22.22,22.22,22.21,22.22,4000.0
2007-05-10 11:10:00,22.23,22.23,22.18,22.18,12400.0,22.23,22.23,22.18,22.18,12400.0
2007-05-10 11:20:00,22.16,22.16,22.15,22.15,2800.0,22.16,22.16,22.15,22.15,2800.0
2007-05-10 11:30:00,22.13,22.14,22.1,22.14,8400.0,22.13,22.14,22.1,22.14,8400.0
2007-05-10 11:40:00,22.14,22.16,22.14,22.15,2800.0,22.14,22.16,22.14,22.15,2800.0
2007-05-10 11:50:00,22.15,22.15,22.14,22.14,11200.0,22.15,22.15,22.14,22.14,11200.0
2007-05-10 12:00:00,22.14,22.15,22.08,22.08,15200.0,22.14,22.15,22.08,22.08,15200.0
2007-05-10 12:10:00,22.08,22.08,22.02,22.03,12000.0,22.08,22.08,22.02,22.03,12000.0
2007-05-10 12:20:00,22.04,22.05,21.95,21.98,37600.0,22.04,22.05,21.95,21.98,37600.0
2007-05-10 12:30:00,22.0,22.07,22.0,22.04,11600.0,22.0,22.07,22.0,22.04,11600.0
2007-05-10 12:40:00,22.07,22.07,22.03,22.03,5600.0,22.07,22.07,22.03,22.03,5600.0
2007-05-10 12:50:00,22.04,22.05,22.03,22.05,5200.0,22.04,22.05,22.03,22.05,5200.0
2007-05-10 13:00:00,22.05,22.05,22.0,22.01,6400.0,22.05,22.05,22.0,22.01,6400.0
2007-05-10 13:10:00,22.01,22.01,21.99,21.99,5600.0,22.01,22.01,21.99,21.99,5600.0
2007-05-10 13:20:00,22.0,22.03,22.0,22.03,9200.0,22.0,22.03,22.0,22.03,9200.0
2007-05-10 13:30:00,22.04,22.04,22.01,22.03,13200.0,22.04,22.04,22.01,22.03,13200.0
2007-05-10 13:40:00,22.03,22.06,22.01,22.06,4400.0,22.03,22.06,22.01,22.06,4400.0
2007-05-10 13:50:00,22.05,22.13,22.05,22.08,12000.0,22.05,22.13,22.05,22.08,12000.0
2007-05-10 14:00:00,22.09,22.09,22.06,22.07,12400.0,22.09,22.09,22.06,22.07,12400.0
2007-05-10 14:10:00,22.08,22.08,22.04,22.06,5600.0,22.08,22.08,22.04,22.06,5600.0
2007-05-10 14:20:00,22.06,22.12,22.06,22.12,8400.0,22.06,22.12,22.06,22.12,8400.0
2007-05-10 14:30:00,22.12,22.12,22.11,22.11,4800.0,22.12,22.12,22.11,22.11,4800.0
2007-05-10 14:40:00,22.12,22.13,22.12,22.12,6400.0,22.12,22.13,22.12,22.12,6400.0
2007-05-10 14:50:00,22.13,22.17,22.13,22.13,14400.0,22.13,22.17,22.13,22.13,14400.0
2007-05-10 15:00:00,22.12,22.12,22.03,22.03,20000.0,22.12,22.12,22.03,22.03,20000.0
2007-05-10 15:10:00,22.0,22.05,22.0,22.04,9600.0,22.0,22.05,22.0,22.04,9600.0
2007-05-10 15:20:00,22.04,22.05,22.0,22.02,11600.0,22.04,22.05,22.0,22.02,11600.0
2007-05-10 15:30:00,22.0,22.01,21.98,22.0,16400.0,22.0,22.01,21.98,22.0,16400.0
2007-05-10 15:40:00,22.0,22.0,21.98,21.99,11200.0,22.0,22.0,21.98,21.99,11200.0
2007-05-10 15:50:00,21.99,22.0,21.98,21.98,25200.0,21.99,22.0,21.98,21.98,25200.0
2007-05-11 09:40:00,22.22,22.22,21.98,22.18,4800.0,22.22,22.22,21.98,22.18,4800.0
2007-05-11 09:50:00,22.19,22.22,21.96,22.03,22400.0,22.19,22.22,21.96,22.03,22400.0
2007-05-11 10:00:00,22.02,22.02,21.93,21.93,20000.0,22.02,22.02,21.93,21.93,20000.0
2007-05-11 10:10:00,21.95,22.02,21.93,22.02,7600.0,21.95,22.02,21.93,22.02,7600.0
2007-05-11 10:20:00,22.02,22.12,22.02,22.11,7200.0,22.02,22.12,22.02,22.11,7200.0
2007-05-11 10:30:00,22.1,22.11,22.07,22.11,10400.0,22.1,22.11,22.07,22.11,10400.0
2007-05-11 10:40:00,22.1,22.11,22.01,22.01,13200.0,22.1,22.11,22.01,22.01,13200.0
2007-05-11 10:50:00,22.02,22.05,22.02,22.04,7200.0,22.02,22.05,22.02,22.04,7200.0
2007-05-11 11:00:00,22.03,22.1,22.03,22.06,9200.0,22.03,22.1,22.03,22.06,9200.0
2007-05-11 11:10:00,22.08,22.1,22.06,22.09,6400.0,22.08,22.1,22.06,22.09,6400.0
2007-05-11 11:20:00,22.09,22.1,22.06,22.08,10800.0,22.09,22.1,22.06,22.08,10800.0
2007-05-11 11:30:00,22.09,22.1,22.07,22.07,10000.0,22.09,22.1,22.07,22.07,10000.0
2007-05-11 11:40:00,22.07,22.09,22.05,22.09,10800.0,22.07,22.09,22.05,22.09,10800.0
2007-05-11 11:50:00,22.08,22.13,22.08,22.13,16000.0,22.08,22.13,22.08,22.13,16000.0
2007-05-11 12:00:00,22.14,22.18,22.12,22.14,19200.0,22.14,22.18,22.12,22.14,19200.0
2007-05-11 12:10:00,22.13,22.16,22.11,22.14,10400.0,22.13,22.16,22.11,22.14,10400.0
2007-05-11 12:20:00,22.14,22.15,22.14,22.14,3600.0,22.14,22.15,22.14,22.14,3600.0
2007-05-11 12:30:00,22.12,22.15,22.09,22.15,8400.0,22.12,22.15,22.09,22.15,8400.0
2007-05-11 12:40:00,22.16,22.18,22.14,22.14,8800.0,22.16,22.18,22.14,22.14,8800.0
2007-05-11 12:50:00,22.13,22.13,22.06,22.06,6400.0,22.13,22.13,22.06,22.06,6400.0
2007-05-11 13:00:00,22.06,22.12,22.06,22.12,8400.0,22.06,22.12,22.06,22.12,8400.0
2007-05-11 13:10:00,22.14,22.17,22.14,22.17,3600.0,22.14,22.17,22.14,22.17,3600.0
2007-05-11 13:20:00,22.18,22.21,22.18,22.21,12400.0,22.18,22.21,22.18,22.21,12400.0
2007-05-11 13:30:00,22.21,22.21,22.11,22.11,10400.0,22.21,22.21,22.11,22.11,10400.0
2007-05-11 13:40:00,22.11,22.11,22.03,22.04,12000.0,22.11,22.11,22.03,22.04,12000.0
2007-05-11 13:50:00,22.05,22.07,22.05,22.07,7600.0,22.05,22.07,22.05,22.07,7600.0
2007-05-11 14:00:00,22.1,22.16,22.1,22.14,4800.0,22.1,22.16,22.1,22.14,4800.0
2007-05-11 14:10:00,22.16,22.18,22.14,22.15,8400.0,22.16,22.18,22.14,22.15,8400.0
2007-05-11 14:20:00,22.14,22.16,22.12,22.16,9200.0,22.14,22.16,22.12,22.16,9200.0
2007-05-11 14:30:00,22.17,22.17,22.12,22.13,8400.0,22.17,22.17,22.12,22.13,8400.0
2007-05-11 14:40:00,22.15,22.15,22.14,22.14,6400.0,22.15,22.15,22.14,22.14,6400.0
2007-05-11 14:50:00,22.12,22.13,22.11,22.11,8400.0,22.12,22.13,22.11,22.11,8400.0
2007-05-11 15:00:00,22.12,22.14,22.11,22.12,10800.0,22.12,22.14,22.11,22.12,10800.0
2007-05-11 15:10:00,22.11,22.14,22.11,22.13,12800.0,22.11,22.14,22.11,22.13,12800.0
2007-05-11 15:20:00,22.14,22.14,22.14,22.14,5200.0,22.14,22.14,22.14,22.14,5200.0
2007-05-11 15:30:00,22.16,22.19,22.14,22.16,14400.0,22.16,22.19,22.14,22.16,14400.0
2007-05-11 15:40:00,22.15,22.18,22.14,22.18,10400.0,22.15,22.18,22.14,22.18,10400.0
2007-05-11 15:50:00,22.17,22.24,22.16,22.24,50000.0,22.17,22.24,22.16,22.24,50000.0
2007-05-14 09:30:00,22.26,22.29,22.24,22.29,2400.0,22.26,22.29,22.24,22.29,2400.0
2007-05-14 09:40:00,22.29,22.29,22.29,22.29,0.0,22.29,22.29,22.29,22.29,0.0
2007-05-14 09:50:00,22.26,22.28,22.25,22.28,3200.0,22.26,22.28,22.25,22.28,3200.0
2007-05-14 10:00:00,22.28,22.28,22.24,22.24,2800.0,22.28,22.28,22.24,22.24,2800.0
2007-05-14 10:10:00,22.23,22.29,22.23,22.29,8000.0,22.23,22.29,22.23,22.29,8000.0
2007-05-14 10:20:00,22.31,22.33,22.3,22.33,3200.0,22.31,22.33,22.3,22.33,3200.0
2007-05-14 10:30:00,22.33,22.33,22.31,22.32,11200.0,22.33,22.33,22.31,22.32,11200.0
2007-05-14 10:40:00,22.31,22.32,22.31,22.32,6800.0,22.31,22.32,22.31,22.32,6800.0
2007-05-14 10:50:00,22.32,22.32,22.3,22.32,8800.0,22.32,22.32,22.3,22.32,8800.0
2007-05-14 11:00:00,22.31,22.32,22.22,22.22,11600.0,22.31,22.32,22.22,22.22,11600.0
2007-05-14 11:10:00,22.24,22.29,22.24,22.29,5600.0,22.24,22.29,22.24,22.29,5600.0
2007-05-14 11:20:00,22.3,22.32,22.3,22.3,6000.0,22.3,22.32,22.3,22.3,6000.0
2007-05-14 11:30:00,22.27,22.28,22.24,22.24,6400.0,22.27,22.28,22.24,22.24,6400.0
2007-05-14 11:40:00,22.26,22.26,22.25,22.25,8800.0,22.26,22.26,22.25,22.25,8800.0
2007-05-14 11:50:00,22.27,22.27,22.26,22.26,5200.0,22.27,22.27,22.26,22.26,5200.0
2007-05-14 12:00:00,22.24,22.25,22.22,22.23,6400.0,22.24,22.25,22.22,22.23,6400.0
2007-05-14 12:10:00,22.23,22.24,22.22,22.22,3200.0,22.23,22.24,22.22,22.22,3200.0
2007-05-14 12:20:00,22.22,22.22,22.18,22.18,4000.0,22.22,22.22,22.18,22.18,4000.0
2007-05-14 12:30:00,22.19,22.19,22.18,22.19,7200.0,22.19,22.19,22.18,22.19,7200.0
2007-05-14 12:40:00,22.18,22.19,22.18,22.19,9600.0,22.18,22.19,22.18,22.19,9600.0
2007-05-14 12:50:00,22.18,22.19,22.15,22.15,5200.0,22.18,22.19,22.15,22.15,5200.0
2007-05-14 13:00:00,22.14,22.15,22.13,22.13,3600.0,22.14,22.15,22.13,22.13,3600.0
2007-05-14 13:10:00,22.13,22.14,22.1,22.1,8800.0,22.13,22.14,22.1,22.1,8800.0
2007-05-14 13:20:00,22.1,22.1,22.08,22.08,5200.0,22.1,22.1,22.08,22.08,5200.0
2007-05-14 13:30:00,22.06,22.08,22.03,22.04,10000.0,22.06,22.08,22.03,22.04,10000.0
2007-05-14 13:40:00,22.04,22.06,22.04,22.06,7200.0,22.04,22.06,22.04,22.06,7200.0
2007-05-14 13:50:00,22.06,22.08,22.06,22.08,3600.0,22.06,22.08,22.06,22.08,3600.0
2007-05-14 14:00:00,22.08,22.1,22.06,22.09,8000.0,22.08,22.1,22.06,22.09,8000.0
2007-05-14 14:10:00,22.09,22.09,22.0,22.03,10400.0,22.09,22.09,22.0,22.03,10400.0
2007-05-14 14:20:00,22.01,22.06,22.01,22.06,2800.0,22.01,22.06,22.01,22.06,2800.0
2007-05-14 14:30:00,22.05,22.06,22.05,22.06,5600.0,22.05,22.06,22.05,22.06,5600.0
2007-05-14 14:40:00,22.06,22.13,22.06,22.11,4400.0,22.06,22.13,22.06,22.11,4400.0
2007-05-14 14:50:00,22.12,22.15,22.1,22.1,9600.0,22.12,22.15,22.1,22.1,9600.0
2007-05-14 15:00:00,22.09,22.11,22.03,22.11,14800.0,22.09,22.11,22.03,22.11,14800.0
2007-05-14 15:10:00,22.11,22.11,22.07,22.09,10000.0,22.11,22.11,22.07,22.09,10000.0
2007-05-14 15:20:00,22.1,22.14,22.09,22.12,6800.0,22.1,22.14,22.09,22.12,6800.0
2007-05-14 15:30:00,22.14,22.17,22.09,22.09,12000.0,22.14,22.17,22.09,22.09,12000.0
2007-05-14 15:40:00,22.09,22.11,22.09,22.11,3200.0,22.09,22.11,22.09,22.11,3200.0
2007-05-14 15:50:00,22.1,22.1,22.06,22.07,12000.0,22.1,22.1,22.06,22.07,12000.0
2007-05-15 09:30:00,22.05,22.05,21.93,21.97,17200.0,22.05,22.05,21.93,21.97,17200.0
2007-05-15 09:40:00,21.97,21.98,21.92,21.95,6800.0,21.97,21.98,21.92,21.95,6800.0
2007-05-15 09:50:00,21.94,22.0,21.94,21.98,6000.0,21.94,22.0,21.94,21.98,6000.0
2007-05-15 10:00:00,21.98,22.03,21.93,22.03,6800.0,21.98,22.03,21.93,22.03,6800.0
2007-05-15 10:10:00,22.02,22.1,22.02,22.1,2400.0,22.02,22.1,22.02,22.1,2400.0
2007-05-15 10:20:00,22.1,22.1,22.08,22.09,2400.0,22.1,22.1,22.08,22.09,2400.0
2007-05-15 10:30:00,22.08,22.08,22.04,22.07,10000.0,22.08,22.08,22.04,22.07,10000.0
2007-05-15 10:40:00,22.08,22.08,22.06,22.07,1600.0,22.08,22.08,22.06,22.07,1600.0
2007-05-15 10:50:00,22.07,22.07,22.05,22.05,6000.0,22.07,22.07,22.05,22.05,6000.0
2007-05-15 11:00:00,22.02,22.05,22.0,22.05,5600.0,22.02,22.05,22.0,22.05,5600.0
2007-05-15 11:10:00,22.03,22.06,22.03,22.06,4000.0,22.03,22.06,22.03,22.06,4000.0
2007-05-15 11:20:00,22.06,22.16,22.06,22.13,15200.0,22.06,22.16,22.06,22.13,15200.0
2007-05-15 11:30:00,22.11,22.21,22.11,22.2,6000.0,22.11,22.21,22.11,22.2,6000.0
2007-05-15 11:40:00,22.19,22.21,22.19,22.19,3600.0,22.19,22.21,22.19,22.19,3600.0
2007-05-15 11:50:00,22.18,22.2,22.17,22.2,5600.0,22.18,22.2,22.17,22.2,5600.0
2007-05-15 12:00:00,22.2,22.2,22.14,22.14,3600.0,22.2,22.2,22.14,22.14,3600.0
2007-05-15 12:10:00,22.13,22.16,22.09,22.11,6400.0,22.13,22.16,22.09,22.11,6400.0
2007-05-15 12:20:00,22.09,22.09,22.02,22.06,13200.0,22.09,22.09,22.02,22.06,13200.0
2007-05-15 12:30:00,22.07,22.07,22.07,22.07,400.0,22.07,22.07,22.07,22.07,400.0
2007-05-15 12:40:00,22.05,22.06,22.03,22.03,6400.0,22.05,22.06,22.03,22.03,6400.0
2007-05-15 12:50:00,22.02,22.02,22.0,22.02,5200.0,22.02,22.02,22.0,22.02,5200.0
2007-05-15 13:00:00,21.99,21.99,21.93,21.95,10000.0,21.99,21.99,21.93,21.95,10000.0
2007-05-15 13:10:00,21.98,22.0,21.98,22.0,3600.0,21.98,22.0,21.98,22.0,3600.0
2007-05-15 13:20:00,22.01,22.02,22.0,22.0,9600.0,22.01,22.02,22.0,22.0,9600.0
2007-05-15 13:30:00,21.98,21.99,21.95,21.95,4800.0,21.98,21.99,21.95,21.95,4800.0
2007-05-15 13:40:00,21.94,21.94,21.93,21.93,4400.0,21.94,21.94,21.93,21.93,4400.0
2007-05-15 13:50:00,21.92,21.93,21.92,21.93,2800.0,21.92,21.93,21.92,21.93,2800.0
2007-05-15 14:00:00,21.93,21.96,21.93,21.95,7600.0,21.93,21.96,21.93,21.95,7600.0
2007-05-15 14:10:00,21.95,21.97,21.95,21.97,5200.0,21.95,21.97,21.95,21.97,5200.0
2007-05-15 14:20:00,21.99,22.03,21.98,22.03,8800.0,21.99,22.03,21.98,22.03,8800.0
2007-05-15 14:30:00,22.01,22.01,21.93,21.93,7200.0,22.01,22.01,21.93,21.93,7200.0
2007-05-15 14:40:00,21.92,21.92,21.82,21.83,14800.0,21.92,21.92,21.82,21.83,14800.0
2007-05-15 14:50:00,21.84,21.86,21.83,21.84,9200.0,21.84,21.86,21.83,21.84,9200.0
2007-05-15 15:00:00,21.87,21.92,21.87,21.89,12000.0,21.87,21.92,21.87,21.89,12000.0
2007-05-15 15:10:00,21.89,21.89,21.86,21.88,7200.0,21.89,21.89,21.86,21.88,7200.0
2007-05-15 15:20:00,21.88,21.9,21.84,21.87,49600.0,21.88,21.9,21.84,21.87,49600.0
2007-05-15 15:30:00,21.87,21.87,21.83,21.85,16000.0,21.87,21.87,21.83,21.85,16000.0
2007-05-15 15:40:00,21.86,21.86,21.8,21.81,13200.0,21.86,21.86,21.8,21.81,13200.0
2007-05-15 15:50:00,21.81,21.83,21.77,21.82,30800.0,21.81,21.83,21.77,21.82,30800.0
2007-05-16 09:30:00,21.79,21.9,21.79,21.86,10400.0,21.79,21.9,21.79,21.86,10400.0
2007-05-16 09:40:00,21.87,21.87,21.77,21.8,16800.0,21.87,21.87,21.77,21.8,16800.0
2007-05-16 09:50:00,21.8,21.86,21.8,21.82,6000.0,21.8,21.86,21.8,21.82,6000.0
2007-05-16 10:00:00,21.85,21.92,21.85,21.92,4000.0,21.85,21.92,21.85,21.92,4000.0
2007-05-16 10:10:00,21.94,21.95,21.92,21.92,8000.0,21.94,21.95,21.92,21.92,8000.0
2007-05-16 10:20:00,21.91,21.92,21.91,21.91,2800.0,21.91,21.92,21.91,21.91,2800.0
2007-05-16 10:30:00,21.91,21.91,21.8,21.8,11200.0,21.91,21.91,21.8,21.8,11200.0
2007-05-16 10:40:00,21.81,21.81,21.76,21.76,6800.0,21.81,21.81,21.76,21.76,6800.0
2007-05-16 10:50:00,21.75,21.75,21.73,21.74,5600.0,21.75,21.75,21.73,21.74,5600.0
2007-05-16 11:00:00,21.74,21.76,21.73,21.75,7200.0,21.74,21.76,21.73,21.75,7200.0
2007-05-16 11:10:00,21.75,21.75,21.7,21.71,7200.0,21.75,21.75,21.7,21.71,7200.0
2007-05-16 11:20:00,21.72,21.75,21.72,21.74,2800.0,21.72,21.75,21.72,21.74,2800.0
2007-05-16 11:30:00,21.74,21.74,21.72,21.74,8000.0,21.74,21.74,21.72,21.74,8000.0
2007-05-16 11:40:00,21.73,21.76,21.73,21.75,5600.0,21.73,21.76,21.73,21.75,5600.0
2007-05-16 11:50:00,21.75,21.76,21.74,21.76,4400.0,21.75,21.76,21.74,21.76,4400.0
2007-05-16 12:00:00,21.75,21.79,21.75,21.78,8000.0,21.75,21.79,21.75,21.78,8000.0
2007-05-16 12:10:00,21.78,21.78,21.77,21.78,3200.0,21.78,21.78,21.77,21.78,3200.0
2007-05-16 12:20:00,21.79,21.79,21.77,21.79,5600.0,21.79,21.79,21.77,21.79,5600.0
2007-05-16 12:30:00,21.79,21.84,21.79,21.83,9200.0,21.79,21.84,21.79,21.83,9200.0
2007-05-16 12:40:00,21.82,21.82,21.78,21.8,6400.0,21.82,21.82,21.78,21.8,6400.0
2007-05-16 12:50:00,21.81,21.85,21.81,21.85,4400.0,21.81,21.85,21.81,21.85,4400.0
2007-05-16 13:00:00,21.85,21.85,21.85,21.85,0.0,21.85,21.85,21.85,21.85,0.0
2007-05-16 13:10:00,21.86,21.87,21.82,21.84,15200.0,21.86,21.87,21.82,21.84,15200.0
2007-05-16 13:20:00,21.87,21.91,21.85,21.86,14400.0,21.87,21.91,21.85,21.86,14400.0
2007-05-16 13:30:00,21.86,21.91,21.86,21.91,2800.0,21.86,21.91,21.86,21.91,2800.0
2007-05-16 13:40:00,21.91,21.93,21.91,21.91,11600.0,21.91,21.93,21.91,21.91,11600.0
2007-05-16 13:50:00,21.94,21.94,21.93,21.93,1200.0,21.94,21.94,21.93,21.93,1200.0
2007-05-16 14:00:00,21.93,21.99,21.93,21.97,13600.0,21.93,21.99,21.93,21.97,13600.0
2007-05-16 14:10:00,21.96,21.99,21.93,21.93,10800.0,21.96,21.99,21.93,21.93,10800.0
2007-05-16 14:20:00,21.93,21.96,21.91,21.95,10000.0,21.93,21.96,21.91,21.95,10000.0
2007-05-16 14:30:00,21.95,21.98,21.93,21.98,7600.0,21.95,21.98,21.93,21.98,7600.0
2007-05-16 14:40:00,21.97,22.0,21.95,21.95,14000.0,21.97,22.0,21.95,21.95,14000.0
2007-05-16 14:50:00,21.95,21.97,21.93,21.96,10400.0,21.95,21.97,21.93,21.96,10400.0
2007-05-16 15:00:00,21.96,21.97,21.96,21.96,9600.0,21.96,21.97,21.96,21.96,9600.0
2007-05-16 15:10:00,21.96,21.99,21.96,21.96,11200.0,21.96,21.99,21.96,21.96,11200.0
2007-05-16 15:20:00,21.96,21.97,21.93,21.95,18000.0,21.96,21.97,21.93,21.95,18000.0
2007-05-16 15:30:00,21.97,22.0,21.96,21.98,9200.0,21.97,22.0,21.96,21.98,9200.0
2007-05-16 15:40:00,21.99,22.03,21.97,21.97,9600.0,21.99,22.03,21.97,21.97,9600.0
2007-05-16 15:50:00,21.99,22.03,21.97,22.03,42000.0,21.99,22.03,21.97,22.03,42000.0
2007-05-17 09:30:00,22.04,22.04,21.95,21.95,12400.0,22.04,22.04,21.95,21.95,12400.0
2007-05-17 09:40:00,21.95,21.96,21.82,21.83,14000.0,21.95,21.96,21.82,21.83,14000.0
2007-05-17 09:50:00,21.82,21.95,21.82,21.92,15200.0,21.82,21.95,21.82,21.92,15200.0
2007-05-17 10:00:00,21.91,21.95,21.91,21.93,10000.0,21.91,21.95,21.91,21.93,10000.0
2007-05-17 10:10:00,21.93,21.93,21.89,21.92,10000.0,21.93,21.93,21.89,21.92,10000.0
2007-05-17 10:20:00,21.92,21.93,21.92,21.93,4800.0,21.92,21.93,21.92,21.93,4800.0
2007-05-17 10:30:00,21.93,21.96,21.92,21.92,13200.0,21.93,21.96,21.92,21.92,13200.0
2007-05-17 10:40:00,21.92,21.92,21.89,21.91,20000.0,21.92,21.92,21.89,21.91,20000.0
2007-05-17 10:50:00,21.91,21.93,21.9,21.93,6400.0,21.91,21.93,21.9,21.93,6400.0
2007-05-17 11:00:00,21.93,21.93,21.86,21.86,7600.0,21.93,21.93,21.86,21.86,7600.0
2007-05-17 11:10:00,21.86,21.89,21.86,21.87,14400.0,21.86,21.89,21.86,21.87,14400.0
2007-05-17 11:20:00,21.87,21.87,21.77,21.79,24000.0,21.87,21.87,21.77,21.79,24000.0
2007-05-17 11:30:00,21.76,21.76,21.69,21.73,16800.0,21.76,21.76,21.69,21.73,16800.0
2007-05-17 11:40:00,21.71,21.74,21.67,21.71,14000.0,21.71,21.74,21.67,21.71,14000.0
2007-05-17 11:50:00,21.7,21.7,21.67,21.67,10400.0,21.7,21.7,21.67,21.67,10400.0
2007-05-17 12:00:00,21.67,21.68,21.66,21.66,16400.0,21.67,21.68,21.66,21.66,16400.0
2007-05-17 12:10:00,21.66,21.72,21.66,21.72,4400.0,21.66,21.72,21.66,21.72,4400.0
2007-05-17 12:20:00,21.72,21.73,21.71,21.71,8800.0,21.72,21.73,21.71,21.71,8800.0
2007-05-17 12:30:00,21.71,21.71,21.65,21.66,10000.0,21.71,21.71,21.65,21.66,10000.0
2007-05-17 12:40:00,21.66,21.68,21.64,21.64,8800.0,21.66,21.68,21.64,21.64,8800.0
2007-05-17 12:50:00,21.64,21.64,21.59,21.59,14400.0,21.64,21.64,21.59,21.59,14400.0
2007-05-17 13:00:00,21.59,21.59,21.54,21.54,22800.0,21.59,21.59,21.54,21.54,22800.0
2007-05-17 13:10:00,21.52,21.53,21.48,21.5,26800.0,21.52,21.53,21.48,21.5,26800.0
2007-05-17 13:20:00,21.5,21.51,21.43,21.45,28400.0,21.5,21.51,21.43,21.45,28400.0
2007-05-17 13:30:00,21.45,21.52,21.43,21.5,22800.0,21.45,21.52,21.43,21.5,22800.0
2007-05-17 13:40:00,21.49,21.53,21.46,21.53,16000.0,21.49,21.53,21.46,21.53,16000.0
2007-05-17 13:50:00,21.53,21.6,21.53,21.59,14800.0,21.53,21.6,21.53,21.59,14800.0
2007-05-17 14:00:00,21.55,21.58,21.55,21.56,7200.0,21.55,21.58,21.55,21.56,7200.0
2007-05-17 14:10:00,21.55,21.56,21.53,21.56,25200.0,21.55,21.56,21.53,21.56,25200.0
2007-05-17 14:20:00,21.58,21.6,21.55,21.57,14800.0,21.58,21.6,21.55,21.57,14800.0
2007-05-17 14:30:00,21.59,21.59,21.54,21.54,7200.0,21.59,21.59,21.54,21.54,7200.0
2007-05-17 14:40:00,21.53,21.57,21.53,21.57,14000.0,21.53,21.57,21.53,21.57,14000.0
2007-05-17 14:50:00,21.56,21.63,21.56,21.63,18400.0,21.56,21.63,21.56,21.63,18400.0
2007-05-17 15:00:00,21.62,21.66,21.6,21.6,106000.0,21.62,21.66,21.6,21.6,106000.0
2007-05-17 15:10:00,21.61,21.67,21.6,21.66,43200.0,21.61,21.67,21.6,21.66,43200.0
2007-05-17 15:20:00,21.67,21.75,21.67,21.73,46800.0,21.67,21.75,21.67,21.73,46800.0
2007-05-17 15:30:00,21.72,21.73,21.7,21.72,19600.0,21.72,21.73,21.7,21.72,19600.0
2007-05-17 15:40:00,21.71,21.75,21.71,21.74,56000.0,21.71,21.75,21.71,21.74,56000.0
2007-05-17 15:50:00,21.74,21.75,21.7,21.72,16400.0,21.74,21.75,21.7,21.72,16400.0
2007-05-18 09:30:00,21.7,21.73,21.52,21.73,13200.0,21.7,21.73,21.52,21.73,13200.0
2007-05-18 09:40:00,21.71,21.72,21.58,21.58,11200.0,21.71,21.72,21.58,21.58,11200.0
2007-05-18 09:50:00,21.59,21.63,21.58,21.61,15600.0,21.59,21.63,21.58,21.61,15600.0
2007-05-18 10:00:00,21.63,21.66,21.61,21.64,8800.0,21.63,21.66,21.61,21.64,8800.0
2007-05-18 10:10:00,21.63,21.68,21.61,21.67,16400.0,21.63,21.68,21.61,21.67,16400.0
2007-05-18 10:20:00,21.68,21.73,21.68,21.7,4800.0,21.68,21.73,21.68,21.7,4800.0
2007-05-18 10:30:00,21.73,21.75,21.63,21.64,15200.0,21.73,21.75,21.63,21.64,15200.0
2007-05-18 10:40:00,21.64,21.67,21.61,21.63,13600.0,21.64,21.67,21.61,21.63,13600.0
2007-05-18 10:50:00,21.63,21.63,21.61,21.63,7600.0,21.63,21.63,21.61,21.63,7600.0
2007-05-18 11:00:00,21.65,21.7,21.63,21.7,9200.0,21.65,21.7,21.63,21.7,9200.0
2007-05-18 11:10:00,21.7,21.73,21.7,21.71,3200.0,21.7,21.73,21.7,21.71,3200.0
2007-05-18 11:20:00,21.7,21.7,21.64,21.69,15200.0,21.7,21.7,21.64,21.69,15200.0
2007-05-18 11:30:00,21.68,21.68,21.65,21.66,4400.0,21.68,21.68,21.65,21.66,4400.0
2007-05-18 11:40:00,21.66,21.68,21.66,21.68,7600.0,21.66,21.68,21.66,21.68,7600.0
2007-05-18 11:50:00,21.67,21.67,21.62,21.64,8800.0,21.67,21.67,21.62,21.64,8800.0
2007-05-18 12:00:00,21.64,21.65,21.64,21.65,1600.0,21.64,21.65,21.64,21.65,1600.0
2007-05-18 12:10:00,21.65,21.7,21.65,21.68,7200.0,21.65,21.7,21.65,21.68,7200.0
2007-05-18 12:20:00,21.7,21.7,21.7,21.7,400.0,21.7,21.7,21.7,21.7,400.0
2007-05-18 12:30:00,21.68,21.72,21.67,21.71,16800.0,21.68,21.72,21.67,21.71,16800.0
2007-05-18 12:40:00,21.73,21.75,21.73,21.75,2000.0,21.73,21.75,21.73,21.75,2000.0
2007-05-18 12:50:00,21.76,21.76,21.75,21.76,5200.0,21.76,21.76,21.75,21.76,5200.0
2007-05-18 13:00:00,21.76,21.79,21.75,21.79,6800.0,21.76,21.79,21.75,21.79,6800.0
2007-05-18 13:10:00,21.79,21.83,21.79,21.81,25600.0,21.79,21.83,21.79,21.81,25600.0
2007-05-18 13:20:00,21.84,21.85,21.82,21.83,6800.0,21.84,21.85,21.82,21.83,6800.0
2007-05-18 13:30:00,21.84,21.87,21.81,21.81,22000.0,21.84,21.87,21.81,21.81,22000.0
2007-05-18 13:40:00,21.81,21.84,21.81,21.81,8800.0,21.81,21.84,21.81,21.81,8800.0
2007-05-18 13:50:00,21.83,21.83,21.83,21.83,400.0,21.83,21.83,21.83,21.83,400.0
2007-05-18 14:00:00,21.82,21.85,21.82,21.85,4000.0,21.82,21.85,21.82,21.85,4000.0
2007-05-18 14:10:00,21.85,21.92,21.85,21.92,14000.0,21.85,21.92,21.85,21.92,14000.0
2007-05-18 14:20:00,21.91,21.92,21.91,21.91,17600.0,21.91,21.92,21.91,21.91,17600.0
2007-05-18 14:30:00,21.86,21.86,21.83,21.84,7200.0,21.86,21.86,21.83,21.84,7200.0
2007-05-18 14:40:00,21.85,21.89,21.84,21.88,19600.0,21.85,21.89,21.84,21.88,19600.0
2007-05-18 14:50:00,21.9,21.91,21.88,21.91,5600.0,21.9,21.91,21.88,21.91,5600.0
2007-05-18 15:00:00,21.91,21.91,21.85,21.85,15200.0,21.91,21.91,21.85,21.85,15200.0
2007-05-18 15:10:00,21.86,21.89,21.86,21.89,21200.0,21.86,21.89,21.86,21.89,21200.0
2007-05-18 15:20:00,21.89,21.9,21.87,21.89,12000.0,21.89,21.9,21.87,21.89,12000.0
2007-05-18 15:30:00,21.88,21.9,21.86,21.87,18800.0,21.88,21.9,21.86,21.87,18800.0
2007-05-18 15:40:00,21.88,21.9,21.88,21.89,11600.0,21.88,21.9,21.88,21.89,11600.0
2007-05-18 15:50:00,21.9,21.92,21.88,21.91,12800.0,21.9,21.92,21.88,21.91,12800.0
2007-05-21 09:30:00,21.83,21.92,21.79,21.84,8800.0,21.83,21.92,21.79,21.84,8800.0
2007-05-21 09:40:00,21.81,21.92,21.8,21.91,12800.0,21.81,21.92,21.8,21.91,12800.0
2007-05-21 09:50:00,21.91,21.92,21.84,21.88,8800.0,21.91,21.92,21.84,21.88,8800.0
2007-05-21 10:00:00,21.88,21.98,21.88,21.98,12800.0,21.88,21.98,21.88,21.98,12800.0
2007-05-21 10:10:00,21.99,22.01,21.99,22.01,15600.0,21.99,22.01,21.99,22.01,15600.0
2007-05-21 10:20:00,22.0,22.01,21.98,21.98,2800.0,22.0,22.01,21.98,21.98,2800.0
2007-05-21 10:30:00,21.98,21.98,21.94,21.97,10000.0,21.98,21.98,21.94,21.97,10000.0
2007-05-21 10:40:00,21.97,21.99,21.96,21.99,4400.0,21.97,21.99,21.96,21.99,4400.0
2007-05-21 10:50:00,21.98,22.0,21.95,21.97,7200.0,21.98,22.0,21.95,21.97,7200.0
2007-05-21 11:00:00,21.97,21.99,21.94,21.97,7200.0,21.97,21.99,21.94,21.97,7200.0
2007-05-21 11:10:00,21.98,21.98,21.96,21.98,16000.0,21.98,21.98,21.96,21.98,16000.0
2007-05-21 11:20:00,22.0,22.0,21.98,21.98,5200.0,22.0,22.0,21.98,21.98,5200.0
2007-05-21 11:30:00,21.98,21.99,21.98,21.99,4800.0,21.98,21.99,21.98,21.99,4800.0
2007-05-21 11:40:00,21.98,21.98,21.93,21.93,5600.0,21.98,21.98,21.93,21.93,5600.0
2007-05-21 11:50:00,21.95,22.0,21.95,22.0,6400.0,21.95,22.0,21.95,22.0,6400.0
2007-05-21 12:00:00,22.0,22.0,22.0,22.0,400.0,22.0,22.0,22.0,22.0,400.0
2007-05-21 12:10:00,22.0,22.0,21.99,21.99,13600.0,22.0,22.0,21.99,21.99,13600.0
2007-05-21 12:20:00,21.99,21.99,21.96,21.97,5200.0,21.99,21.99,21.96,21.97,5200.0
2007-05-21 12:30:00,21.97,21.97,21.95,21.95,6000.0,21.97,21.97,21.95,21.95,6000.0
2007-05-21 12:40:00,21.94,21.94,21.89,21.92,11200.0,21.94,21.94,21.89,21.92,11200.0
2007-05-21 12:50:00,21.94,21.98,21.94,21.98,4000.0,21.94,21.98,21.94,21.98,4000.0
2007-05-21 13:00:00,21.98,21.98,21.96,21.96,5600.0,21.98,21.98,21.96,21.96,5600.0
2007-05-21 13:10:00,21.96,21.97,21.95,21.97,1600.0,21.96,21.97,21.95,21.97,1600.0
2007-05-21 13:20:00,21.97,22.01,21.97,22.01,8800.0,21.97,22.01,21.97,22.01,8800.0
2007-05-21 13:30:00,22.0,22.0,21.97,21.98,8400.0,22.0,22.0,21.97,21.98,8400.0
2007-05-21 13:40:00,21.97,21.97,21.96,21.96,4000.0,21.97,21.97,21.96,21.96,4000.0
2007-05-21 13:50:00,21.96,21.96,21.94,21.95,6000.0,21.96,21.96,21.94,21.95,6000.0
2007-05-21 14:00:00,21.94,21.97,21.94,21.97,6400.0,21.94,21.97,21.94,21.97,6400.0
2007-05-21 14:10:00,21.95,21.95,21.92,21.92,4800.0,21.95,21.95,21.92,21.92,4800.0
2007-05-21 14:20:00,21.92,21.92,21.88,21.9,13600.0,21.92,21.92,21.88,21.9,13600.0
2007-05-21 14:30:00,21.9,21.93,21.89,21.92,19200.0,21.9,21.93,21.89,21.92,19200.0
2007-05-21 14:40:00,21.93,21.98,21.93,21.94,19600.0,21.93,21.98,21.93,21.94,19600.0
2007-05-21 14:50:00,21.95,21.97,21.94,21.95,30000.0,21.95,21.97,21.94,21.95,30000.0
2007-05-21 15:00:00,21.97,21.99,21.94,21.97,24000.0,21.97,21.99,21.94,21.97,24000.0
2007-05-21 15:10:00,21.96,21.97,21.93,21.93,22400.0,21.96,21.97,21.93,21.93,22400.0
2007-05-21 15:20:00,21.95,21.95,21.92,21.92,10400.0,21.95,21.95,21.92,21.92,10400.0
2007-05-21 15:30:00,21.91,21.95,21.91,21.93,18000.0,21.91,21.95,21.91,21.93,18000.0
2007-05-21 15:40:00,21.93,21.97,21.93,21.94,15600.0,21.93,21.97,21.93,21.94,15600.0
2007-05-21 15:50:00,21.95,22.0,21.94,21.99,39200.0,21.95,22.0,21.94,21.99,39200.0
2007-05-22 09:30:00,21.95,22.0,21.95,21.99,4800.0,21.95,22.0,21.95,21.99,4800.0
2007-05-22 09:40:00,22.0,22.0,21.97,22.0,9600.0,22.0,22.0,21.97,22.0,9600.0
2007-05-22 09:50:00,22.0,22.0,21.97,22.0,7200.0,22.0,22.0,21.97,22.0,7200.0
2007-05-22 10:00:00,22.0,22.04,22.0,22.0,44000.0,22.0,22.04,22.0,22.0,44000.0
2007-05-22 10:10:00,21.99,22.1,21.99,22.1,28000.0,21.99,22.1,21.99,22.1,28000.0
2007-05-22 10:20:00,22.11,22.11,22.06,22.08,16400.0,22.11,22.11,22.06,22.08,16400.0
2007-05-22 10:30:00,22.09,22.14,22.09,22.13,4800.0,22.09,22.14,22.09,22.13,4800.0
2007-05-22 10:40:00,22.11,22.11,22.08,22.08,6800.0,22.11,22.11,22.08,22.08,6800.0
2007-05-22 10:50:00,22.08,22.08,22.08,22.08,4000.0,22.08,22.08,22.08,22.08,4000.0
2007-05-22 11:00:00,22.1,22.11,22.06,22.06,11200.0,22.1,22.11,22.06,22.06,11200.0
2007-05-22 11:10:00,22.05,22.05,22.04,22.04,3200.0,22.05,22.05,22.04,22.04,3200.0
2007-05-22 11:20:00,22.02,22.05,22.0,22.05,6800.0,22.02,22.05,22.0,22.05,6800.0
2007-05-22 11:30:00,22.04,22.05,22.0,22.0,5200.0,22.04,22.05,22.0,22.0,5200.0
2007-05-22 11:40:00,22.02,22.02,21.95,21.95,8800.0,22.02,22.02,21.95,21.95,8800.0
2007-05-22 11:50:00,21.94,21.94,21.93,21.94,5200.0,21.94,21.94,21.93,21.94,5200.0
2007-05-22 12:00:00,21.93,21.95,21.93,21.93,5600.0,21.93,21.95,21.93,21.93,5600.0
2007-05-22 12:10:00,21.94,22.0,21.94,21.97,5200.0,21.94,22.0,21.94,21.97,5200.0
2007-05-22 12:20:00,21.97,21.97,21.97,21.97,800.0,21.97,21.97,21.97,21.97,800.0
2007-05-22 12:30:00,21.98,22.01,21.98,22.01,800.0,21.98,22.01,21.98,22.01,800.0
2007-05-22 12:40:00,22.02,22.03,22.0,22.03,45200.0,22.02,22.03,22.0,22.03,45200.0
2007-05-22 12:50:00,22.04,22.09,22.04,22.08,10800.0,22.04,22.09,22.04,22.08,10800.0
2007-05-22 13:00:00,22.09,22.09,22.0,22.06,15600.0,22.09,22.09,22.0,22.06,15600.0
2007-05-22 13:10:00,22.05,22.07,22.05,22.07,1200.0,22.05,22.07,22.05,22.07,1200.0
2007-05-22 13:20:00,22.06,22.09,22.05,22.09,5600.0,22.06,22.09,22.05,22.09,5600.0
2007-05-22 13:30:00,22.08,22.1,22.08,22.09,8400.0,22.08,22.1,22.08,22.09,8400.0
2007-05-22 13:40:00,22.08,22.1,22.07,22.1,6400.0,22.08,22.1,22.07,22.1,6400.0
2007-05-22 13:50:00,22.1,22.13,22.1,22.12,10400.0,22.1,22.13,22.1,22.12,10400.0
2007-05-22 14:00:00,22.12,22.15,22.1,22.15,21200.0,22.12,22.15,22.1,22.15,21200.0
2007-05-22 14:10:00,22.17,22.19,22.15,22.15,8400.0,22.17,22.19,22.15,22.15,8400.0
2007-05-22 14:20:00,22.15,22.18,22.14,22.18,3200.0,22.15,22.18,22.14,22.18,3200.0
2007-05-22 14:30:00,22.21,22.21,22.19,22.19,8800.0,22.21,22.21,22.19,22.19,8800.0
2007-05-22 14:40:00,22.18,22.22,22.17,22.21,13600.0,22.18,22.22,22.17,22.21,13600.0
2007-05-22 14:50:00,22.2,22.22,22.2,22.21,4800.0,22.2,22.22,22.2,22.21,4800.0
2007-05-22 15:00:00,22.21,22.22,22.2,22.21,9600.0,22.21,22.22,22.2,22.21,9600.0
2007-05-22 15:10:00,22.21,22.21,22.21,22.21,4000.0,22.21,22.21,22.21,22.21,4000.0
2007-05-22 15:20:00,22.21,22.23,22.21,22.21,8000.0,22.21,22.23,22.21,22.21,8000.0
2007-05-22 15:30:00,22.21,22.21,22.2,22.2,11600.0,22.21,22.21,22.2,22.2,11600.0
2007-05-22 15:40:00,22.2,22.2,22.13,22.14,14800.0,22.2,22.2,22.13,22.14,14800.0
2007-05-22 15:50:00,22.15,22.24,22.15,22.23,38400.0,22.15,22.24,22.15,22.23,38400.0
2007-05-23 09:30:00,22.22,22.31,22.22,22.3,7600.0,22.22,22.31,22.22,22.3,7600.0
2007-05-23 09:40:00,22.31,22.32,22.29,22.29,6800.0,22.31,22.32,22.29,22.29,6800.0
2007-05-23 09:50:00,22.3,22.35,22.3,22.35,8400.0,22.3,22.35,22.3,22.35,8400.0
2007-05-23 10:00:00,22.36,22.41,22.36,22.4,16000.0,22.36,22.41,22.36,22.4,16000.0
2007-05-23 10:10:00,22.41,22.41,22.37,22.37,12400.0,22.41,22.41,22.37,22.37,12400.0
2007-05-23 10:20:00,22.35,22.38,22.35,22.38,14800.0,22.35,22.38,22.35,22.38,14800.0
2007-05-23 10:30:00,22.37,22.38,22.34,22.37,18800.0,22.37,22.38,22.34,22.37,18800.0
2007-05-23 10:40:00,22.37,22.37,22.35,22.35,14000.0,22.37,22.37,22.35,22.35,14000.0
2007-05-23 10:50:00,22.35,22.36,22.34,22.36,12800.0,22.35,22.36,22.34,22.36,12800.0
2007-05-23 11:00:00,22.36,22.37,22.34,22.37,20400.0,22.36,22.37,22.34,22.37,20400.0
2007-05-23 11:10:00,22.36,22.36,22.29,22.29,13600.0,22.36,22.36,22.29,22.29,13600.0
2007-05-23 11:20:00,22.29,22.37,22.29,22.36,32800.0,22.29,22.37,22.29,22.36,32800.0
2007-05-23 11:30:00,22.35,22.36,22.32,22.32,9600.0,22.35,22.36,22.32,22.32,9600.0
2007-05-23 11:40:00,22.32,22.35,22.3,22.32,8000.0,22.32,22.35,22.3,22.32,8000.0
2007-05-23 11:50:00,22.31,22.36,22.31,22.36,12400.0,22.31,22.36,22.31,22.36,12400.0
2007-05-23 12:00:00,22.35,22.35,22.26,22.28,12400.0,22.35,22.35,22.26,22.28,12400.0
2007-05-23 12:10:00,22.27,22.27,22.24,22.24,9600.0,22.27,22.27,22.24,22.24,9600.0
2007-05-23 12:20:00,22.24,22.25,22.22,22.25,24000.0,22.24,22.25,22.22,22.25,24000.0
2007-05-23 12:30:00,22.24,22.27,22.24,22.27,7200.0,22.24,22.27,22.24,22.27,7200.0
2007-05-23 12:40:00,22.28,22.31,22.28,22.31,4400.0,22.28,22.31,22.28,22.31,4400.0
2007-05-23 12:50:00,22.32,22.32,22.3,22.32,10000.0,22.32,22.32,22.3,22.32,10000.0
2007-05-23 13:00:00,22.36,22.37,22.3,22.3,17600.0,22.36,22.37,22.3,22.3,17600.0
2007-05-23 13:10:00,22.29,22.32,22.26,22.32,10400.0,22.29,22.32,22.26,22.32,10400.0
2007-05-23 13:20:00,22.32,22.34,22.31,22.34,10800.0,22.32,22.34,22.31,22.34,10800.0
2007-05-23 13:30:00,22.34,22.37,22.34,22.37,6400.0,22.34,22.37,22.34,22.37,6400.0
2007-05-23 13:40:00,22.36,22.37,22.32,22.33,18400.0,22.36,22.37,22.32,22.33,18400.0
2007-05-23 13:50:00,22.34,22.34,22.32,22.32,9200.0,22.34,22.34,22.32,22.32,9200.0
2007-05-23 14:00:00,22.33,22.34,22.29,22.34,6800.0,22.33,22.34,22.29,22.34,6800.0
2007-05-23 14:10:00,22.34,22.35,22.27,22.27,7200.0,22.34,22.35,22.27,22.27,7200.0
2007-05-23 14:20:00,22.26,22.26,22.2,22.2,14400.0,22.26,22.26,22.2,22.2,14400.0
2007-05-23 14:30:00,22.21,22.25,22.21,22.25,6800.0,22.21,22.25,22.21,22.25,6800.0
2007-05-23 14:40:00,22.27,22.35,22.27,22.31,24000.0,22.27,22.35,22.27,22.31,24000.0
2007-05-23 14:50:00,22.32,22.36,22.31,22.36,20800.0,22.32,22.36,22.31,22.36,20800.0
2007-05-23 15:00:00,22.36,22.36,22.32,22.33,22800.0,22.36,22.36,22.32,22.33,22800.0
2007-05-23 15:10:00,22.33,22.33,22.31,22.31,14400.0,22.33,22.33,22.31,22.31,14400.0
2007-05-23 15:20:00,22.31,22.31,22.27,22.3,14000.0,22.31,22.31,22.27,22.3,14000.0
2007-05-23 15:30:00,22.31,22.31,22.28,22.29,8800.0,22.31,22.31,22.28,22.29,8800.0
2007-05-23 15:40:00,22.29,22.33,22.24,22.24,30400.0,22.29,22.33,22.24,22.24,30400.0
2007-05-23 15:50:00,22.24,22.25,22.22,22.25,10000.0,22.24,22.25,22.22,22.25,10000.0
2007-05-24 09:30:00,22.18,22.18,22.08,22.1,25600.0,22.18,22.18,22.08,22.1,25600.0
2007-05-24 09:40:00,22.08,22.1,22.07,22.09,6800.0,22.08,22.1,22.07,22.09,6800.0
2007-05-24 09:50:00,22.1,22.17,22.1,22.16,8000.0,22.1,22.17,22.1,22.16,8000.0
2007-05-24 10:00:00,22.16,22.26,22.16,22.19,15600.0,22.16,22.26,22.16,22.19,15600.0
2007-05-24 10:10:00,22.18,22.19,22.16,22.16,3200.0,22.18,22.19,22.16,22.16,3200.0
2007-05-24 10:20:00,22.15,22.15,22.09,22.14,11200.0,22.15,22.15,22.09,22.14,11200.0
2007-05-24 10:30:00,22.15,22.18,22.09,22.1,8000.0,22.15,22.18,22.09,22.1,8000.0
2007-05-24 10:40:00,22.09,22.09,22.02,22.03,20800.0,22.09,22.09,22.02,22.03,20800.0
2007-05-24 10:50:00,22.01,22.02,22.01,22.02,16000.0,22.01,22.02,22.01,22.02,16000.0
2007-05-24 11:00:00,22.02,22.03,22.0,22.02,10400.0,22.02,22.03,22.0,22.02,10400.0
2007-05-24 11:10:00,22.01,22.03,21.93,21.93,19200.0,22.01,22.03,21.93,21.93,19200.0
2007-05-24 11:20:00,21.94,21.95,21.87,21.88,7600.0,21.94,21.95,21.87,21.88,7600.0
2007-05-24 11:30:00,21.89,21.99,21.89,21.99,7600.0,21.89,21.99,21.89,21.99,7600.0
2007-05-24 11:40:00,22.0,22.01,21.96,21.97,10400.0,22.0,22.01,21.96,21.97,10400.0
2007-05-24 11:50:00,21.97,21.98,21.95,21.95,4000.0,21.97,21.98,21.95,21.95,4000.0
2007-05-24 12:00:00,21.96,21.98,21.93,21.94,10800.0,21.96,21.98,21.93,21.94,10800.0
2007-05-24 12:10:00,21.93,21.95,21.93,21.94,1600.0,21.93,21.95,21.93,21.94,1600.0
2007-05-24 12:20:00,21.93,21.94,21.9,21.92,7200.0,21.93,21.94,21.9,21.92,7200.0
2007-05-24 12:30:00,21.93,21.93,21.88,21.92,6000.0,21.93,21.93,21.88,21.92,6000.0
2007-05-24 12:40:00,21.91,21.91,21.88,21.88,2800.0,21.91,21.91,21.88,21.88,2800.0
2007-05-24 12:50:00,21.89,21.95,21.88,21.94,16400.0,21.89,21.95,21.88,21.94,16400.0
2007-05-24 13:00:00,21.94,21.97,21.92,21.92,9200.0,21.94,21.97,21.92,21.92,9200.0
2007-05-24 13:10:00,21.91,21.92,21.88,21.91,14000.0,21.91,21.92,21.88,21.91,14000.0
2007-05-24 13:20:00,21.9,21.93,21.88,21.89,16400.0,21.9,21.93,21.88,21.89,16400.0
2007-05-24 13:30:00,21.88,21.89,21.83,21.84,10000.0,21.88,21.89,21.83,21.84,10000.0
2007-05-24 13:40:00,21.84,21.93,21.84,21.9,13600.0,21.84,21.93,21.84,21.9,13600.0
2007-05-24 13:50:00,21.9,21.98,21.88,21.97,17200.0,21.9,21.98,21.88,21.97,17200.0
2007-05-24 14:00:00,21.97,21.97,21.9,21.91,8800.0,21.97,21.97,21.9,21.91,8800.0
2007-05-24 14:10:00,21.92,21.93,21.88,21.89,18400.0,21.92,21.93,21.88,21.89,18400.0
2007-05-24 14:20:00,21.91,21.91,21.9,21.9,3200.0,21.91,21.91,21.9,21.9,3200.0
2007-05-24 14:30:00,21.91,21.93,21.89,21.9,21200.0,21.91,21.93,21.89,21.9,21200.0
2007-05-24 14:40:00,21.88,21.92,21.88,21.92,8800.0,21.88,21.92,21.88,21.92,8800.0
2007-05-24 14:50:00,21.91,21.91,21.86,21.86,20400.0,21.91,21.91,21.86,21.86,20400.0
2007-05-24 15:00:00,21.87,21.9,21.87,21.89,10400.0,21.87,21.9,21.87,21.89,10400.0
2007-05-24 15:10:00,21.89,21.91,21.87,21.89,16000.0,21.89,21.91,21.87,21.89,16000.0
2007-05-24 15:20:00,21.89,21.89,21.88,21.89,8800.0,21.89,21.89,21.88,21.89,8800.0
2007-05-24 15:30:00,21.89,21.9,21.89,21.9,4000.0,21.89,21.9,21.89,21.9,4000.0
2007-05-24 15:40:00,21.89,21.9,21.87,21.9,11600.0,21.89,21.9,21.87,21.9,11600.0
2007-05-24 15:50:00,21.91,21.93,21.89,21.9,18800.0,21.91,21.93,21.89,21.9,18800.0
2007-05-25 09:30:00,21.88,22.02,21.88,21.95,12000.0,21.88,22.02,21.88,21.95,12000.0
2007-05-25 09:40:00,21.95,21.95,21.87,21.92,15200.0,21.95,21.95,21.87,21.92,15200.0
2007-05-25 09:50:00,21.94,21.94,21.92,21.94,3600.0,21.94,21.94,21.92,21.94,3600.0
2007-05-25 10:00:00,21.96,22.0,21.89,21.97,7600.0,21.96,22.0,21.89,21.97,7600.0
2007-05-25 10:10:00,21.97,22.06,21.97,22.02,7200.0,21.97,22.06,21.97,22.02,7200.0
2007-05-25 10:20:00,22.02,22.06,21.98,21.98,10000.0,22.02,22.06,21.98,21.98,10000.0
2007-05-25 10:30:00,21.98,21.98,21.97,21.98,8800.0,21.98,21.98,21.97,21.98,8800.0
2007-05-25 10:40:00,21.97,21.98,21.95,21.95,6400.0,21.97,21.98,21.95,21.95,6400.0
2007-05-25 10:50:00,21.96,21.96,21.89,21.91,15200.0,21.96,21.96,21.89,21.91,15200.0
2007-05-25 11:00:00,21.9,21.93,21.9,21.9,17600.0,21.9,21.93,21.9,21.9,17600.0
2007-05-25 11:10:00,21.9,21.9,21.86,21.88,15200.0,21.9,21.9,21.86,21.88,15200.0
2007-05-25 11:20:00,21.87,21.88,21.84,21.84,21600.0,21.87,21.88,21.84,21.84,21600.0
2007-05-25 11:30:00,21.85,21.93,21.85,21.93,18000.0,21.85,21.93,21.85,21.93,18000.0
2007-05-25 11:40:00,21.95,22.0,21.95,22.0,19200.0,21.95,22.0,21.95,22.0,19200.0
2007-05-25 11:50:00,22.0,22.0,21.95,21.98,10400.0,22.0,22.0,21.95,21.98,10400.0
2007-05-25 12:00:00,21.98,21.99,21.98,21.99,3200.0,21.98,21.99,21.98,21.99,3200.0
2007-05-25 12:10:00,21.98,21.98,21.92,21.92,8800.0,21.98,21.98,21.92,21.92,8800.0
2007-05-25 12:20:00,21.91,21.91,21.9,21.9,2800.0,21.91,21.91,21.9,21.9,2800.0
2007-05-25 12:30:00,21.88,21.92,21.88,21.92,2000.0,21.88,21.92,21.88,21.92,2000.0
2007-05-25 12:40:00,21.93,21.96,21.93,21.96,11200.0,21.93,21.96,21.93,21.96,11200.0
2007-05-25 12:50:00,21.96,22.01,21.96,22.0,4400.0,21.96,22.01,21.96,22.0,4400.0
2007-05-25 13:00:00,22.01,22.04,21.98,22.01,13200.0,22.01,22.04,21.98,22.01,13200.0
2007-05-25 13:10:00,22.01,22.08,22.01,22.04,10000.0,22.01,22.08,22.01,22.04,10000.0
2007-05-25 13:20:00,22.04,22.05,22.04,22.05,1600.0,22.04,22.05,22.04,22.05,1600.0
2007-05-25 13:30:00,22.08,22.08,22.06,22.06,3600.0,22.08,22.08,22.06,22.06,3600.0
2007-05-25 13:40:00,22.06,22.06,22.04,22.04,2400.0,22.06,22.06,22.04,22.04,2400.0
2007-05-25 13:50:00,22.05,22.05,22.0,22.02,12000.0,22.05,22.05,22.0,22.02,12000.0
2007-05-25 14:00:00,22.01,22.04,22.01,22.03,5600.0,22.01,22.04,22.01,22.03,5600.0
2007-05-25 14:10:00,22.05,22.05,22.02,22.02,2800.0,22.05,22.05,22.02,22.02,2800.0
2007-05-25 14:20:00,22.02,22.02,22.0,22.02,5200.0,22.02,22.02,22.0,22.02,5200.0
2007-05-25 14:30:00,22.02,22.02,22.02,22.02,0.0,22.02,22.02,22.02,22.02,0.0
2007-05-25 14:40:00,22.02,22.07,22.02,22.06,18400.0,22.02,22.07,22.02,22.06,18400.0
2007-05-25 14:50:00,22.07,22.08,22.07,22.08,1600.0,22.07,22.08,22.07,22.08,1600.0
2007-05-25 15:00:00,22.07,22.09,22.07,22.07,4400.0,22.07,22.09,22.07,22.07,4400.0
2007-05-25 15:10:00,22.07,22.07,22.04,22.04,4000.0,22.07,22.07,22.04,22.04,4000.0
2007-05-25 15:20:00,22.04,22.05,22.04,22.05,3600.0,22.04,22.05,22.04,22.05,3600.0
2007-05-25 15:30:00,22.06,22.06,22.0,22.0,8000.0,22.06,22.06,22.0,22.0,8000.0
2007-05-25 15:40:00,22.0,22.01,21.97,21.98,6000.0,22.0,22.01,21.97,21.98,6000.0
2007-05-25 15:50:00,21.98,21.99,21.93,21.94,15600.0,21.98,21.99,21.93,21.94,15600.0
2007-05-29 09:30:00,21.9,21.93,21.88,21.92,8000.0,21.9,21.93,21.88,21.92,8000.0
2007-05-29 09:40:00,21.92,21.99,21.91,21.99,6400.0,21.92,21.99,21.91,21.99,6400.0
2007-05-29 09:50:00,22.0,22.0,21.97,21.99,4400.0,22.0,22.0,21.97,21.99,4400.0
2007-05-29 10:00:00,22.0,22.02,21.97,22.0,6000.0,22.0,22.02,21.97,22.0,6000.0
2007-05-29 10:10:00,21.98,21.99,21.95,21.96,6400.0,21.98,21.99,21.95,21.96,6400.0
2007-05-29 10:20:00,21.95,21.97,21.95,21.95,4000.0,21.95,21.97,21.95,21.95,4000.0
2007-05-29 10:30:00,21.97,21.97,21.97,21.97,1200.0,21.97,21.97,21.97,21.97,1200.0
2007-05-29 10:40:00,21.98,22.0,21.98,22.0,2800.0,21.98,22.0,21.98,22.0,2800.0
2007-05-29 10:50:00,21.99,21.99,21.99,21.99,1600.0,21.99,21.99,21.99,21.99,1600.0
2007-05-29 11:00:00,22.01,22.02,22.01,22.01,4000.0,22.01,22.02,22.01,22.01,4000.0
2007-05-29 11:10:00,22.01,22.08,22.01,22.08,6000.0,22.01,22.08,22.01,22.08,6000.0
2007-05-29 11:20:00,22.08,22.08,22.03,22.04,2800.0,22.08,22.08,22.03,22.04,2800.0
2007-05-29 11:30:00,22.04,22.07,22.02,22.02,8800.0,22.04,22.07,22.02,22.02,8800.0
2007-05-29 11:40:00,22.03,22.1,22.03,22.09,8800.0,22.03,22.1,22.03,22.09,8800.0
2007-05-29 11:50:00,22.08,22.1,22.07,22.09,6000.0,22.08,22.1,22.07,22.09,6000.0
2007-05-29 12:00:00,22.06,22.07,22.06,22.06,6000.0,22.06,22.07,22.06,22.06,6000.0
2007-05-29 12:10:00,22.06,22.07,22.06,22.07,1200.0,22.06,22.07,22.06,22.07,1200.0
2007-05-29 12:20:00,22.07,22.07,22.07,22.07,2400.0,22.07,22.07,22.07,22.07,2400.0
2007-05-29 12:30:00,22.07,22.12,22.05,22.05,21200.0,22.07,22.12,22.05,22.05,21200.0
2007-05-29 12:40:00,22.03,22.03,22.02,22.02,5600.0,22.03,22.03,22.02,22.02,5600.0
2007-05-29 12:50:00,22.0,22.0,21.99,21.99,2400.0,22.0,22.0,21.99,21.99,2400.0
2007-05-29 13:00:00,22.0,22.05,21.99,22.01,11600.0,22.0,22.05,21.99,22.01,11600.0
2007-05-29 13:10:00,22.04,22.04,22.03,22.03,2000.0,22.04,22.04,22.03,22.03,2000.0
2007-05-29 13:20:00,22.03,22.03,22.0,22.02,5600.0,22.03,22.03,22.0,22.02,5600.0
2007-05-29 13:30:00,22.01,22.02,22.01,22.02,3200.0,22.01,22.02,22.01,22.02,3200.0
2007-05-29 13:40:00,22.0,22.02,22.0,22.02,800.0,22.0,22.02,22.0,22.02,800.0
2007-05-29 13:50:00,22.02,22.08,22.02,22.08,7200.0,22.02,22.08,22.02,22.08,7200.0
2007-05-29 14:00:00,22.08,22.11,22.06,22.06,12000.0,22.08,22.11,22.06,22.06,12000.0
2007-05-29 14:10:00,22.07,22.1,22.07,22.1,4800.0,22.07,22.1,22.07,22.1,4800.0
2007-05-29 14:20:00,22.1,22.11,22.05,22.07,8800.0,22.1,22.11,22.05,22.07,8800.0
2007-05-29 14:30:00,22.07,22.1,22.07,22.08,10800.0,22.07,22.1,22.07,22.08,10800.0
2007-05-29 14:40:00,22.08,22.09,22.08,22.09,1600.0,22.08,22.09,22.08,22.09,1600.0
2007-05-29 14:50:00,22.08,22.1,22.06,22.08,12800.0,22.08,22.1,22.06,22.08,12800.0
2007-05-29 15:00:00,22.07,22.08,22.04,22.04,10400.0,22.07,22.08,22.04,22.04,10400.0
2007-05-29 15:10:00,22.03,22.11,22.03,22.08,30800.0,22.03,22.11,22.03,22.08,30800.0
2007-05-29 15:20:00,22.07,22.1,22.07,22.08,4800.0,22.07,22.1,22.07,22.08,4800.0
2007-05-29 15:30:00,22.08,22.09,22.08,22.09,6000.0,22.08,22.09,22.08,22.09,6000.0
2007-05-29 15:40:00,22.09,22.13,22.09,22.09,14000.0,22.09,22.13,22.09,22.09,14000.0
2007-05-29 15:50:00,22.08,22.09,22.05,22.06,8800.0,22.08,22.09,22.05,22.06,8800.0
2007-05-30 09:30:00,22.12,22.13,21.91,21.91,18400.0,22.12,22.13,21.91,21.91,18400.0
2007-05-30 09:40:00,21.91,21.96,21.9,21.91,10000.0,21.91,21.96,21.9,21.91,10000.0
2007-05-30 09:50:00,21.91,21.96,21.89,21.96,7600.0,21.91,21.96,21.89,21.96,7600.0
2007-05-30 10:00:00,21.95,21.98,21.94,21.98,8400.0,21.95,21.98,21.94,21.98,8400.0
2007-05-30 10:10:00,21.99,22.01,21.99,22.0,10800.0,21.99,22.01,21.99,22.0,10800.0
2007-05-30 10:20:00,22.0,22.01,22.0,22.0,6800.0,22.0,22.01,22.0,22.0,6800.0
2007-05-30 10:30:00,22.0,22.0,21.96,21.96,4800.0,22.0,22.0,21.96,21.96,4800.0
2007-05-30 10:40:00,21.96,21.98,21.96,21.98,6000.0,21.96,21.98,21.96,21.98,6000.0
2007-05-30 10:50:00,21.97,21.99,21.97,21.99,2000.0,21.97,21.99,21.97,21.99,2000.0
2007-05-30 11:00:00,21.99,21.99,21.98,21.99,5200.0,21.99,21.99,21.98,21.99,5200.0
2007-05-30 11:10:00,21.99,22.0,21.99,21.99,4400.0,21.99,22.0,21.99,21.99,4400.0
2007-05-30 11:20:00,21.98,22.01,21.98,22.01,6000.0,21.98,22.01,21.98,22.01,6000.0
2007-05-30 11:30:00,22.0,22.0,21.97,21.98,10400.0,22.0,22.0,21.97,21.98,10400.0
2007-05-30 11:40:00,21.99,22.0,21.98,21.99,4400.0,21.99,22.0,21.98,21.99,4400.0
2007-05-30 11:50:00,21.99,21.99,21.99,21.99,6800.0,21.99,21.99,21.99,21.99,6800.0
2007-05-30 12:00:00,22.0,22.0,21.99,21.99,7600.0,22.0,22.0,21.99,21.99,7600.0
2007-05-30 12:10:00,21.99,22.01,21.99,22.0,8800.0,21.99,22.01,21.99,22.0,8800.0
2007-05-30 12:20:00,22.01,22.01,22.01,22.01,6400.0,22.01,22.01,22.01,22.01,6400.0
2007-05-30 12:30:00,22.01,22.01,22.0,22.0,21600.0,22.01,22.01,22.0,22.0,21600.0
2007-05-30 12:40:00,22.0,22.01,22.0,22.0,6000.0,22.0,22.01,22.0,22.0,6000.0
2007-05-30 12:50:00,22.0,22.0,22.0,22.0,11600.0,22.0,22.0,22.0,22.0,11600.0
2007-05-30 13:00:00,22.0,22.0,22.0,22.0,8800.0,22.0,22.0,22.0,22.0,8800.0
2007-05-30 13:10:00,22.0,22.0,22.0,22.0,1600.0,22.0,22.0,22.0,22.0,1600.0
2007-05-30 13:20:00,22.0,22.0,22.0,22.0,8400.0,22.0,22.0,22.0,22.0,8400.0
2007-05-30 13:30:00,22.01,22.01,22.0,22.01,13200.0,22.01,22.01,22.0,22.01,13200.0
2007-05-30 13:40:00,22.0,22.01,22.0,22.0,6000.0,22.0,22.01,22.0,22.0,6000.0
2007-05-30 13:50:00,22.0,22.01,22.0,22.0,8800.0,22.0,22.01,22.0,22.0,8800.0
2007-05-30 14:00:00,22.0,22.01,22.0,22.0,22000.0,22.0,22.01,22.0,22.0,22000.0
2007-05-30 14:10:00,22.0,22.02,22.0,22.02,20400.0,22.0,22.02,22.0,22.02,20400.0
2007-05-30 14:20:00,22.02,22.06,22.01,22.06,7200.0,22.02,22.06,22.01,22.06,7200.0
2007-05-30 14:30:00,22.07,22.11,22.06,22.1,9600.0,22.07,22.11,22.06,22.1,9600.0
2007-05-30 14:40:00,22.09,22.13,22.09,22.1,6800.0,22.09,22.13,22.09,22.1,6800.0
2007-05-30 14:50:00,22.1,22.1,22.09,22.09,3600.0,22.1,22.1,22.09,22.09,3600.0
2007-05-30 15:00:00,22.09,22.11,22.07,22.09,13600.0,22.09,22.11,22.07,22.09,13600.0
2007-05-30 15:10:00,22.08,22.1,22.08,22.1,8800.0,22.08,22.1,22.08,22.1,8800.0
2007-05-30 15:20:00,22.1,22.11,22.09,22.11,5200.0,22.1,22.11,22.09,22.11,5200.0
2007-05-30 15:30:00,22.11,22.13,22.09,22.1,19600.0,22.11,22.13,22.09,22.1,19600.0
2007-05-30 15:40:00,22.1,22.12,22.02,22.03,56000.0,22.1,22.12,22.02,22.03,56000.0
2007-05-30 15:50:00,22.03,22.05,22.0,22.04,66000.0,22.03,22.05,22.0,22.04,66000.0
2007-05-31 09:30:00,22.08,22.08,22.0,22.06,10800.0,22.08,22.08,22.0,22.06,10800.0
2007-05-31 09:40:00,22.07,22.11,22.07,22.1,7600.0,22.07,22.11,22.07,22.1,7600.0
2007-05-31 09:50:00,22.09,22.11,22.07,22.1,12400.0,22.09,22.11,22.07,22.1,12400.0
2007-05-31 10:00:00,22.1,22.12,22.09,22.1,20400.0,22.1,22.12,22.09,22.1,20400.0
2007-05-31 10:10:00,22.1,22.1,22.05,22.06,24400.0,22.1,22.1,22.05,22.06,24400.0
2007-05-31 10:20:00,22.06,22.06,22.05,22.05,13600.0,22.06,22.06,22.05,22.05,13600.0
2007-05-31 10:30:00,22.05,22.05,22.0,22.0,14000.0,22.05,22.05,22.0,22.0,14000.0
2007-05-31 10:40:00,22.0,22.0,22.0,22.0,0.0,22.0,22.0,22.0,22.0,0.0
2007-05-31 10:50:00,22.02,22.03,22.01,22.03,3600.0,22.02,22.03,22.01,22.03,3600.0
2007-05-31 11:00:00,22.03,22.05,22.03,22.04,8000.0,22.03,22.05,22.03,22.04,8000.0
2007-05-31 11:10:00,22.04,22.07,22.04,22.04,8000.0,22.04,22.07,22.04,22.04,8000.0
2007-05-31 11:20:00,22.04,22.04,22.03,22.03,4400.0,22.04,22.04,22.03,22.03,4400.0
2007-05-31 11:30:00,22.04,22.04,22.03,22.04,10000.0,22.04,22.04,22.03,22.04,10000.0
2007-05-31 11:40:00,22.04,22.08,22.04,22.08,11200.0,22.04,22.08,22.04,22.08,11200.0
2007-05-31 11:50:00,22.05,22.07,22.05,22.06,2000.0,22.05,22.07,22.05,22.06,2000.0
2007-05-31 12:00:00,22.05,22.09,22.05,22.06,4800.0,22.05,22.09,22.05,22.06,4800.0
2007-05-31 12:10:00,22.07,22.07,22.07,22.07,400.0,22.07,22.07,22.07,22.07,400.0
2007-05-31 12:20:00,22.07,22.07,22.07,22.07,1600.0,22.07,22.07,22.07,22.07,1600.0
2007-05-31 12:30:00,22.09,22.11,22.09,22.11,2000.0,22.09,22.11,22.09,22.11,2000.0
2007-05-31 12:40:00,22.11,22.13,22.1,22.1,6800.0,22.11,22.13,22.1,22.1,6800.0
2007-05-31 12:50:00,22.11,22.11,22.09,22.09,2800.0,22.11,22.11,22.09,22.09,2800.0
2007-05-31 13:00:00,22.1,22.1,22.09,22.09,6000.0,22.1,22.1,22.09,22.09,6000.0
2007-05-31 13:10:00,22.05,22.07,22.05,22.06,8400.0,22.05,22.07,22.05,22.06,8400.0
2007-05-31 13:20:00,22.05,22.05,22.04,22.04,17200.0,22.05,22.05,22.04,22.04,17200.0
2007-05-31 13:30:00,22.04,22.04,22.0,22.01,8800.0,22.04,22.04,22.0,22.01,8800.0
2007-05-31 13:40:00,22.0,22.02,22.0,22.01,4000.0,22.0,22.02,22.0,22.01,4000.0
2007-05-31 13:50:00,22.02,22.02,22.01,22.01,2000.0,22.02,22.02,22.01,22.01,2000.0
2007-05-31 14:00:00,22.01,22.01,22.0,22.0,10000.0,22.01,22.01,22.0,22.0,10000.0
2007-05-31 14:10:00,22.01,22.03,22.0,22.03,3600.0,22.01,22.03,22.0,22.03,3600.0
2007-05-31 14:20:00,22.03,22.03,22.0,22.0,7200.0,22.03,22.03,22.0,22.0,7200.0
2007-05-31 14:30:00,22.0,22.01,21.99,22.0,7600.0,22.0,22.01,21.99,22.0,7600.0
2007-05-31 14:40:00,22.0,22.02,22.0,22.0,2400.0,22.0,22.02,22.0,22.0,2400.0
2007-05-31 14:50:00,22.01,22.01,22.0,22.0,10800.0,22.01,22.01,22.0,22.0,10800.0
2007-05-31 15:00:00,22.0,22.01,21.99,22.0,22800.0,22.0,22.01,21.99,22.0,22800.0
2007-05-31 15:10:00,22.0,22.02,22.0,22.01,13200.0,22.0,22.02,22.0,22.01,13200.0
2007-05-31 15:20:00,22.01,22.03,22.01,22.03,6800.0,22.01,22.03,22.01,22.03,6800.0
2007-05-31 15:30:00,22.03,22.07,22.02,22.05,15600.0,22.03,22.07,22.02,22.05,15600.0
2007-05-31 15:40:00,22.07,22.1,22.06,22.08,14400.0,22.07,22.1,22.06,22.08,14400.0
2007-05-31 15:50:00,22.09,22.09,22.02,22.05,58800.0,22.09,22.09,22.02,22.05,58800.0
2007-06-01 09:30:00,22.07,22.07,22.07,22.07,1200.0,22.07,22.07,22.07,22.07,1200.0
2007-06-01 09:40:00,22.08,22.11,22.08,22.11,800.0,22.08,22.11,22.08,22.11,800.0
2007-06-01 09:50:00,22.12,22.18,22.11,22.18,6000.0,22.12,22.18,22.11,22.18,6000.0
2007-06-01 10:00:00,22.18,22.21,22.16,22.2,13200.0,22.18,22.21,22.16,22.2,13200.0
2007-06-01 10:10:00,22.2,22.2,22.18,22.18,6000.0,22.2,22.2,22.18,22.18,6000.0
2007-06-01 10:20:00,22.18,22.18,22.15,22.15,9600.0,22.18,22.18,22.15,22.15,9600.0
2007-06-01 10:30:00,22.13,22.15,22.07,22.07,22000.0,22.13,22.15,22.07,22.07,22000.0
2007-06-01 10:40:00,22.06,22.11,22.06,22.09,8000.0,22.06,22.11,22.06,22.09,8000.0
2007-06-01 10:50:00,22.1,22.13,22.09,22.11,10800.0,22.1,22.13,22.09,22.11,10800.0
2007-06-01 11:00:00,22.12,22.16,22.11,22.16,3600.0,22.12,22.16,22.11,22.16,3600.0
2007-06-01 11:10:00,22.16,22.16,22.1,22.14,10400.0,22.16,22.16,22.1,22.14,10400.0
2007-06-01 11:20:00,22.12,22.12,22.12,22.12,1600.0,22.12,22.12,22.12,22.12,1600.0
2007-06-01 11:30:00,22.14,22.17,22.12,22.12,9600.0,22.14,22.17,22.12,22.12,9600.0
2007-06-01 11:40:00,22.12,22.16,22.12,22.16,3600.0,22.12,22.16,22.12,22.16,3600.0
2007-06-01 11:50:00,22.17,22.19,22.14,22.16,18000.0,22.17,22.19,22.14,22.16,18000.0
2007-06-01 12:00:00,22.16,22.18,22.15,22.16,7200.0,22.16,22.18,22.15,22.16,7200.0
2007-06-01 12:10:00,22.16,22.16,22.16,22.16,6400.0,22.16,22.16,22.16,22.16,6400.0
2007-06-01 12:20:00,22.15,22.15,22.12,22.14,10000.0,22.15,22.15,22.12,22.14,10000.0
2007-06-01 12:30:00,22.13,22.16,22.13,22.16,7200.0,22.13,22.16,22.13,22.16,7200.0
2007-06-01 12:40:00,22.18,22.2,22.15,22.15,7600.0,22.18,22.2,22.15,22.15,7600.0
2007-06-01 12:50:00,22.14,22.21,22.14,22.21,5600.0,22.14,22.21,22.14,22.21,5600.0
2007-06-01 13:00:00,22.22,22.23,22.21,22.23,7200.0,22.22,22.23,22.21,22.23,7200.0
2007-06-01 13:10:00,22.23,22.24,22.19,22.24,12400.0,22.23,22.24,22.19,22.24,12400.0
2007-06-01 13:20:00,22.24,22.25,22.24,22.25,10400.0,22.24,22.25,22.24,22.25,10400.0
2007-06-01 13:30:00,22.26,22.26,22.24,22.24,12800.0,22.26,22.26,22.24,22.24,12800.0
2007-06-01 13:40:00,22.24,22.24,22.24,22.24,3200.0,22.24,22.24,22.24,22.24,3200.0
2007-06-01 13:50:00,22.24,22.24,22.24,22.24,1600.0,22.24,22.24,22.24,22.24,1600.0
2007-06-01 14:00:00,22.25,22.27,22.25,22.25,10800.0,22.25,22.27,22.25,22.25,10800.0
2007-06-01 14:10:00,22.25,22.25,22.2,22.2,9600.0,22.25,22.25,22.2,22.2,9600.0
2007-06-01 14:20:00,22.21,22.25,22.21,22.25,3600.0,22.21,22.25,22.21,22.25,3600.0
2007-06-01 14:30:00,22.25,22.25,22.21,22.22,17200.0,22.25,22.25,22.21,22.22,17200.0
2007-06-01 14:40:00,22.23,22.24,22.23,22.24,7200.0,22.23,22.24,22.23,22.24,7200.0
2007-06-01 14:50:00,22.24,22.26,22.23,22.25,7200.0,22.24,22.26,22.23,22.25,7200.0
2007-06-01 15:00:00,22.26,22.26,22.23,22.24,9200.0,22.26,22.26,22.23,22.24,9200.0
2007-06-01 15:10:00,22.25,22.26,22.25,22.25,6800.0,22.25,22.26,22.25,22.25,6800.0
2007-06-01 15:20:00,22.25,22.25,22.22,22.25,10800.0,22.25,22.25,22.22,22.25,10800.0
2007-06-01 15:30:00,22.27,22.27,22.25,22.25,9200.0,22.27,22.27,22.25,22.25,9200.0
2007-06-01 15:40:00,22.26,22.28,22.25,22.27,12400.0,22.26,22.28,22.25,22.27,12400.0
2007-06-01 15:50:00,22.28,22.28,22.22,22.23,23600.0,22.28,22.28,22.22,22.23,23600.0
2007-06-04 09:30:00,22.25,22.25,22.18,22.18,3600.0,22.25,22.25,22.18,22.18,3600.0
2007-06-04 09:40:00,22.17,22.18,22.15,22.16,8800.0,22.17,22.18,22.15,22.16,8800.0
2007-06-04 09:50:00,22.17,22.17,22.15,22.15,6000.0,22.17,22.17,22.15,22.15,6000.0
2007-06-04 10:00:00,22.15,22.15,22.09,22.13,27200.0,22.15,22.15,22.09,22.13,27200.0
2007-06-04 10:10:00,22.12,22.18,22.12,22.18,40800.0,22.12,22.18,22.12,22.18,40800.0
2007-06-04 10:20:00,22.17,22.18,22.1,22.11,36000.0,22.17,22.18,22.1,22.11,36000.0
2007-06-04 10:30:00,22.11,22.13,22.11,22.12,6800.0,22.11,22.13,22.11,22.12,6800.0
2007-06-04 10:40:00,22.12,22.14,22.12,22.14,6000.0,22.12,22.14,22.12,22.14,6000.0
2007-06-04 10:50:00,22.14,22.25,22.13,22.24,45200.0,22.14,22.25,22.13,22.24,45200.0
2007-06-04 11:00:00,22.24,22.25,22.21,22.22,18800.0,22.24,22.25,22.21,22.22,18800.0
2007-06-04 11:10:00,22.23,22.24,22.22,22.24,11600.0,22.23,22.24,22.22,22.24,11600.0
2007-06-04 11:20:00,22.24,22.36,22.24,22.36,36400.0,22.24,22.36,22.24,22.36,36400.0
2007-06-04 11:30:00,22.36,22.36,22.34,22.34,12800.0,22.36,22.36,22.34,22.34,12800.0
2007-06-04 11:40:00,22.33,22.33,22.28,22.32,14400.0,22.33,22.33,22.28,22.32,14400.0
2007-06-04 11:50:00,22.33,22.34,22.33,22.34,5200.0,22.33,22.34,22.33,22.34,5200.0
2007-06-04 12:00:00,22.35,22.35,22.33,22.34,8800.0,22.35,22.35,22.33,22.34,8800.0
2007-06-04 12:10:00,22.34,22.34,22.33,22.34,5200.0,22.34,22.34,22.33,22.34,5200.0
2007-06-04 12:20:00,22.33,22.4,22.33,22.38,21200.0,22.33,22.4,22.33,22.38,21200.0
2007-06-04 12:30:00,22.36,22.36,22.33,22.33,6400.0,22.36,22.36,22.33,22.33,6400.0
2007-06-04 12:40:00,22.31,22.34,22.3,22.32,15200.0,22.31,22.34,22.3,22.32,15200.0
2007-06-04 12:50:00,22.32,22.37,22.31,22.35,12400.0,22.32,22.37,22.31,22.35,12400.0
2007-06-04 13:00:00,22.35,22.35,22.32,22.33,13600.0,22.35,22.35,22.32,22.33,13600.0
2007-06-04 13:10:00,22.33,22.34,22.33,22.33,4400.0,22.33,22.34,22.33,22.33,4400.0
2007-06-04 13:20:00,22.32,22.33,22.32,22.33,1600.0,22.32,22.33,22.32,22.33,1600.0
2007-06-04 13:30:00,22.33,22.35,22.33,22.34,2000.0,22.33,22.35,22.33,22.34,2000.0
2007-06-04 13:40:00,22.34,22.36,22.34,22.35,7600.0,22.34,22.36,22.34,22.35,7600.0
2007-06-04 13:50:00,22.36,22.36,22.35,22.36,4800.0,22.36,22.36,22.35,22.36,4800.0
2007-06-04 14:00:00,22.36,22.37,22.36,22.37,3600.0,22.36,22.37,22.36,22.37,3600.0
2007-06-04 14:10:00,22.37,22.39,22.37,22.39,15200.0,22.37,22.39,22.37,22.39,15200.0
2007-06-04 14:20:00,22.39,22.41,22.37,22.37,32400.0,22.39,22.41,22.37,22.37,32400.0
2007-06-04 14:30:00,22.38,22.4,22.37,22.39,13600.0,22.38,22.4,22.37,22.39,13600.0
2007-06-04 14:40:00,22.39,22.41,22.39,22.41,6800.0,22.39,22.41,22.39,22.41,6800.0
2007-06-04 14:50:00,22.41,22.42,22.4,22.4,13600.0,22.41,22.42,22.4,22.4,13600.0
2007-06-04 15:00:00,22.4,22.41,22.4,22.4,12000.0,22.4,22.41,22.4,22.4,12000.0
2007-06-04 15:10:00,22.4,22.42,22.4,22.41,16000.0,22.4,22.42,22.4,22.41,16000.0
2007-06-04 15:20:00,22.41,22.43,22.41,22.43,20400.0,22.41,22.43,22.41,22.43,20400.0
2007-06-04 15:30:00,22.43,22.47,22.43,22.46,16000.0,22.43,22.47,22.43,22.46,16000.0
2007-06-04 15:40:00,22.46,22.46,22.43,22.43,24000.0,22.46,22.46,22.43,22.43,24000.0
2007-06-04 15:50:00,22.43,22.5,22.43,22.5,32000.0,22.43,22.5,22.43,22.5,32000.0
2007-06-05 09:30:00,22.41,22.63,22.41,22.52,47200.0,22.41,22.63,22.41,22.52,47200.0
2007-06-05 09:40:00,22.53,22.53,22.48,22.5,37200.0,22.53,22.53,22.48,22.5,37200.0
2007-06-05 09:50:00,22.5,22.5,22.49,22.5,10400.0,22.5,22.5,22.49,22.5,10400.0
2007-06-05 10:00:00,22.51,22.51,22.42,22.44,12400.0,22.51,22.51,22.42,22.44,12400.0
2007-06-05 10:10:00,22.44,22.44,22.42,22.43,11600.0,22.44,22.44,22.42,22.43,11600.0
2007-06-05 10:20:00,22.42,22.45,22.42,22.45,18400.0,22.42,22.45,22.42,22.45,18400.0
2007-06-05 10:30:00,22.44,22.45,22.41,22.41,8400.0,22.44,22.45,22.41,22.41,8400.0
2007-06-05 10:40:00,22.4,22.4,22.31,22.33,16000.0,22.4,22.4,22.31,22.33,16000.0
2007-06-05 10:50:00,22.33,22.38,22.33,22.35,9200.0,22.33,22.38,22.33,22.35,9200.0
2007-06-05 11:00:00,22.34,22.35,22.32,22.34,10400.0,22.34,22.35,22.32,22.34,10400.0
2007-06-05 11:10:00,22.34,22.38,22.34,22.37,7600.0,22.34,22.38,22.34,22.37,7600.0
2007-06-05 11:20:00,22.37,22.38,22.37,22.38,2000.0,22.37,22.38,22.37,22.38,2000.0
2007-06-05 11:30:00,22.37,22.4,22.37,22.38,81200.0,22.37,22.4,22.37,22.38,81200.0
2007-06-05 11:40:00,22.38,22.38,22.32,22.32,8400.0,22.38,22.38,22.32,22.32,8400.0
2007-06-05 11:50:00,22.32,22.32,22.31,22.32,4000.0,22.32,22.32,22.31,22.32,4000.0
2007-06-05 12:00:00,22.32,22.32,22.28,22.29,11200.0,22.32,22.32,22.28,22.29,11200.0
2007-06-05 12:10:00,22.27,22.28,22.18,22.18,14000.0,22.27,22.28,22.18,22.18,14000.0
2007-06-05 12:20:00,22.18,22.22,22.18,22.2,13600.0,22.18,22.22,22.18,22.2,13600.0
2007-06-05 12:30:00,22.2,22.23,22.18,22.23,9600.0,22.2,22.23,22.18,22.23,9600.0
2007-06-05 12:40:00,22.24,22.26,22.21,22.25,14000.0,22.24,22.26,22.21,22.25,14000.0
2007-06-05 12:50:00,22.25,22.26,22.23,22.23,4800.0,22.25,22.26,22.23,22.23,4800.0
2007-06-05 13:00:00,22.23,22.24,22.21,22.23,7200.0,22.23,22.24,22.21,22.23,7200.0
2007-06-05 13:10:00,22.24,22.25,22.23,22.23,6400.0,22.24,22.25,22.23,22.23,6400.0
2007-06-05 13:20:00,22.23,22.4,22.23,22.31,30400.0,22.23,22.4,22.23,22.31,30400.0
2007-06-05 13:30:00,22.29,22.33,22.29,22.32,12800.0,22.29,22.33,22.29,22.32,12800.0
2007-06-05 13:40:00,22.33,22.34,22.33,22.33,10800.0,22.33,22.34,22.33,22.33,10800.0
2007-06-05 13:50:00,22.33,22.35,22.33,22.33,11200.0,22.33,22.35,22.33,22.33,11200.0
2007-06-05 14:00:00,22.33,22.35,22.33,22.35,2000.0,22.33,22.35,22.33,22.35,2000.0
2007-06-05 14:10:00,22.34,22.34,22.33,22.34,5200.0,22.34,22.34,22.33,22.34,5200.0
2007-06-05 14:20:00,22.34,22.34,22.25,22.26,18400.0,22.34,22.34,22.25,22.26,18400.0
2007-06-05 14:30:00,22.26,22.26,22.25,22.25,5600.0,22.26,22.26,22.25,22.25,5600.0
2007-06-05 14:40:00,22.24,22.25,22.24,22.25,4800.0,22.24,22.25,22.24,22.25,4800.0
2007-06-05 14:50:00,22.27,22.27,22.24,22.24,11600.0,22.27,22.27,22.24,22.24,11600.0
2007-06-05 15:00:00,22.22,22.25,22.21,22.25,14000.0,22.22,22.25,22.21,22.25,14000.0
2007-06-05 15:10:00,22.25,22.26,22.25,22.25,10400.0,22.25,22.26,22.25,22.25,10400.0
2007-06-05 15:20:00,22.25,22.26,22.23,22.26,7600.0,22.25,22.26,22.23,22.26,7600.0
2007-06-05 15:30:00,22.28,22.29,22.28,22.29,7200.0,22.28,22.29,22.28,22.29,7200.0
2007-06-05 15:40:00,22.29,22.29,22.27,22.28,5600.0,22.29,22.29,22.27,22.28,5600.0
2007-06-05 15:50:00,22.28,22.3,22.25,22.28,8400.0,22.28,22.3,22.25,22.28,8400.0
2007-06-06 09:30:00,22.2,22.25,22.17,22.21,16800.0,22.2,22.25,22.17,22.21,16800.0
2007-06-06 09:40:00,22.21,22.21,22.2,22.2,31600.0,22.21,22.21,22.2,22.2,31600.0
2007-06-06 09:50:00,22.2,22.27,22.2,22.27,25200.0,22.2,22.27,22.2,22.27,25200.0
2007-06-06 10:00:00,22.25,22.25,22.19,22.21,13200.0,22.25,22.25,22.19,22.21,13200.0
2007-06-06 10:10:00,22.2,22.2,22.07,22.09,42800.0,22.2,22.2,22.07,22.09,42800.0
2007-06-06 10:20:00,22.06,22.1,22.06,22.08,15600.0,22.06,22.1,22.06,22.08,15600.0
2007-06-06 10:30:00,22.1,22.13,22.1,22.13,12000.0,22.1,22.13,22.1,22.13,12000.0
2007-06-06 10:40:00,22.14,22.22,22.14,22.22,7600.0,22.14,22.22,22.14,22.22,7600.0
2007-06-06 10:50:00,22.21,22.21,22.17,22.19,5200.0,22.21,22.21,22.17,22.19,5200.0
2007-06-06 11:00:00,22.17,22.17,22.13,22.14,7600.0,22.17,22.17,22.13,22.14,7600.0
2007-06-06 11:10:00,22.13,22.15,22.13,22.14,11200.0,22.13,22.15,22.13,22.14,11200.0
2007-06-06 11:20:00,22.13,22.14,22.11,22.11,28400.0,22.13,22.14,22.11,22.11,28400.0
2007-06-06 11:30:00,22.11,22.12,22.1,22.1,19200.0,22.11,22.12,22.1,22.1,19200.0
2007-06-06 11:40:00,22.1,22.12,22.1,22.1,18400.0,22.1,22.12,22.1,22.1,18400.0
2007-06-06 11:50:00,22.1,22.1,22.09,22.09,10400.0,22.1,22.1,22.09,22.09,10400.0
2007-06-06 12:00:00,22.09,22.12,22.09,22.12,13200.0,22.09,22.12,22.09,22.12,13200.0
2007-06-06 12:10:00,22.12,22.14,22.12,22.14,8800.0,22.12,22.14,22.12,22.14,8800.0
2007-06-06 12:20:00,22.13,22.14,22.13,22.13,8800.0,22.13,22.14,22.13,22.13,8800.0
2007-06-06 12:30:00,22.13,22.14,22.13,22.14,7600.0,22.13,22.14,22.13,22.14,7600.0
2007-06-06 12:40:00,22.14,22.15,22.13,22.13,5600.0,22.14,22.15,22.13,22.13,5600.0
2007-06-06 12:50:00,22.15,22.15,22.14,22.14,11600.0,22.15,22.15,22.14,22.14,11600.0
2007-06-06 13:00:00,22.14,22.14,22.13,22.13,7200.0,22.14,22.14,22.13,22.13,7200.0
2007-06-06 13:10:00,22.13,22.14,22.13,22.13,14000.0,22.13,22.14,22.13,22.13,14000.0
2007-06-06 13:20:00,22.14,22.15,22.13,22.13,2400.0,22.14,22.15,22.13,22.13,2400.0
2007-06-06 13:30:00,22.13,22.13,22.13,22.13,4400.0,22.13,22.13,22.13,22.13,4400.0
2007-06-06 13:40:00,22.13,22.13,22.11,22.11,6400.0,22.13,22.13,22.11,22.11,6400.0
2007-06-06 13:50:00,22.11,22.12,22.11,22.12,18400.0,22.11,22.12,22.11,22.12,18400.0
2007-06-06 14:00:00,22.11,22.13,22.11,22.13,18400.0,22.11,22.13,22.11,22.13,18400.0
2007-06-06 14:10:00,22.12,22.14,22.12,22.14,9600.0,22.12,22.14,22.12,22.14,9600.0
2007-06-06 14:20:00,22.14,22.17,22.13,22.14,8800.0,22.14,22.17,22.13,22.14,8800.0
2007-06-06 14:30:00,22.15,22.2,22.15,22.2,10000.0,22.15,22.2,22.15,22.2,10000.0
2007-06-06 14:40:00,22.18,22.21,22.18,22.21,11600.0,22.18,22.21,22.18,22.21,11600.0
2007-06-06 14:50:00,22.22,22.22,22.17,22.18,13200.0,22.22,22.22,22.17,22.18,13200.0
2007-06-06 15:00:00,22.18,22.18,22.13,22.14,19200.0,22.18,22.18,22.13,22.14,19200.0
2007-06-06 15:10:00,22.14,22.18,22.14,22.18,22000.0,22.14,22.18,22.14,22.18,22000.0
2007-06-06 15:20:00,22.18,22.18,22.13,22.15,16800.0,22.18,22.18,22.13,22.15,16800.0
2007-06-06 15:30:00,22.14,22.16,22.14,22.14,6000.0,22.14,22.16,22.14,22.14,6000.0
2007-06-06 15:40:00,22.15,22.15,22.11,22.13,10000.0,22.15,22.15,22.11,22.13,10000.0
2007-06-06 15:50:00,22.13,22.16,22.12,22.16,24400.0,22.13,22.16,22.12,22.16,24400.0
2007-06-07 09:30:00,22.16,22.16,22.01,22.01,11600.0,22.16,22.16,22.01,22.01,11600.0
2007-06-07 09:40:00,22.01,22.01,21.94,21.94,18400.0,22.01,22.01,21.94,21.94,18400.0
2007-06-07 09:50:00,21.95,22.0,21.95,21.96,12000.0,21.95,22.0,21.95,21.96,12000.0
2007-06-07 10:00:00,21.96,21.99,21.95,21.97,26000.0,21.96,21.99,21.95,21.97,26000.0
2007-06-07 10:10:00,21.97,21.97,21.96,21.96,2400.0,21.97,21.97,21.96,21.96,2400.0
2007-06-07 10:20:00,21.97,22.01,21.96,22.0,10800.0,21.97,22.01,21.96,22.0,10800.0
2007-06-07 10:30:00,22.0,22.04,22.0,22.04,7600.0,22.0,22.04,22.0,22.04,7600.0
2007-06-07 10:40:00,22.04,22.08,22.02,22.06,9200.0,22.04,22.08,22.02,22.06,9200.0
2007-06-07 10:50:00,22.06,22.07,22.06,22.06,2400.0,22.06,22.07,22.06,22.06,2400.0
2007-06-07 11:00:00,22.09,22.09,22.05,22.07,12400.0,22.09,22.09,22.05,22.07,12400.0
2007-06-07 11:10:00,22.03,22.03,22.0,22.01,5200.0,22.03,22.03,22.0,22.01,5200.0
2007-06-07 11:20:00,22.01,22.04,22.01,22.02,5200.0,22.01,22.04,22.01,22.02,5200.0
2007-06-07 11:30:00,22.03,22.04,22.01,22.01,15200.0,22.03,22.04,22.01,22.01,15200.0
2007-06-07 11:40:00,22.02,22.03,22.0,22.03,14800.0,22.02,22.03,22.0,22.03,14800.0
2007-06-07 11:50:00,22.02,22.02,22.0,22.01,6800.0,22.02,22.02,22.0,22.01,6800.0
2007-06-07 12:00:00,22.01,22.03,22.0,22.0,16400.0,22.01,22.03,22.0,22.0,16400.0
2007-06-07 12:10:00,22.0,22.0,21.98,21.99,43200.0,22.0,22.0,21.98,21.99,43200.0
2007-06-07 12:20:00,21.99,22.0,21.99,22.0,2000.0,21.99,22.0,21.99,22.0,2000.0
2007-06-07 12:30:00,22.0,22.0,22.0,22.0,1200.0,22.0,22.0,22.0,22.0,1200.0
2007-06-07 12:40:00,22.0,22.0,21.99,22.0,9600.0,22.0,22.0,21.99,22.0,9600.0
2007-06-07 12:50:00,21.99,22.0,21.93,21.97,59600.0,21.99,22.0,21.93,21.97,59600.0
2007-06-07 13:00:00,21.97,22.0,21.97,22.0,5600.0,21.97,22.0,21.97,22.0,5600.0
2007-06-07 13:10:00,22.0,22.01,21.99,21.99,10400.0,22.0,22.01,21.99,21.99,10400.0
2007-06-07 13:20:00,21.97,21.97,21.95,21.95,23200.0,21.97,21.97,21.95,21.95,23200.0
2007-06-07 13:30:00,21.95,21.95,21.86,21.86,27200.0,21.95,21.95,21.86,21.86,27200.0
2007-06-07 13:40:00,21.86,21.86,21.81,21.81,12000.0,21.86,21.86,21.81,21.81,12000.0
2007-06-07 13:50:00,21.82,21.83,21.79,21.79,14000.0,21.82,21.83,21.79,21.79,14000.0
2007-06-07 14:00:00,21.79,21.79,21.75,21.76,23200.0,21.79,21.79,21.75,21.76,23200.0
2007-06-07 14:10:00,21.75,21.77,21.64,21.64,28800.0,21.75,21.77,21.64,21.64,28800.0
2007-06-07 14:20:00,21.66,21.68,21.63,21.66,41200.0,21.66,21.68,21.63,21.66,41200.0
2007-06-07 14:30:00,21.65,21.67,21.63,21.65,13600.0,21.65,21.67,21.63,21.65,13600.0
2007-06-07 14:40:00,21.66,21.68,21.64,21.65,50400.0,21.66,21.68,21.64,21.65,50400.0
2007-06-07 14:50:00,21.66,21.68,21.65,21.65,69200.0,21.66,21.68,21.65,21.65,69200.0
2007-06-07 15:00:00,21.65,21.75,21.65,21.72,12400.0,21.65,21.75,21.65,21.72,12400.0
2007-06-07 15:10:00,21.71,21.79,21.71,21.78,21600.0,21.71,21.79,21.71,21.78,21600.0
2007-06-07 15:20:00,21.78,21.81,21.78,21.81,18800.0,21.78,21.81,21.78,21.81,18800.0
2007-06-07 15:30:00,21.82,21.82,21.79,21.81,23600.0,21.82,21.82,21.79,21.81,23600.0
2007-06-07 15:40:00,21.81,21.81,21.79,21.8,45600.0,21.81,21.81,21.79,21.8,45600.0
2007-06-07 15:50:00,21.8,21.8,21.69,21.75,102800.0,21.8,21.8,21.69,21.75,102800.0
2007-06-08 09:30:00,21.68,21.76,21.68,21.71,7200.0,21.68,21.76,21.68,21.71,7200.0
2007-06-08 09:40:00,21.72,21.83,21.72,21.8,79600.0,21.72,21.83,21.72,21.8,79600.0
2007-06-08 09:50:00,21.81,21.81,21.7,21.7,10800.0,21.81,21.81,21.7,21.7,10800.0
2007-06-08 10:00:00,21.68,21.88,21.67,21.88,20400.0,21.68,21.88,21.67,21.88,20400.0
2007-06-08 10:10:00,21.89,21.91,21.81,21.81,8000.0,21.89,21.91,21.81,21.81,8000.0
2007-06-08 10:20:00,21.81,21.81,21.71,21.73,13600.0,21.81,21.81,21.71,21.73,13600.0
2007-06-08 10:30:00,21.73,21.75,21.71,21.72,22400.0,21.73,21.75,21.71,21.72,22400.0
2007-06-08 10:40:00,21.75,21.75,21.68,21.74,13200.0,21.75,21.75,21.68,21.74,13200.0
2007-06-08 10:50:00,21.73,21.73,21.69,21.72,6000.0,21.73,21.73,21.69,21.72,6000.0
2007-06-08 11:00:00,21.7,21.7,21.64,21.64,12800.0,21.7,21.7,21.64,21.64,12800.0
2007-06-08 11:10:00,21.64,21.67,21.64,21.65,26000.0,21.64,21.67,21.64,21.65,26000.0
2007-06-08 11:20:00,21.65,21.67,21.65,21.65,8800.0,21.65,21.67,21.65,21.65,8800.0
2007-06-08 11:30:00,21.66,21.71,21.66,21.7,11600.0,21.66,21.71,21.66,21.7,11600.0
2007-06-08 11:40:00,21.69,21.73,21.69,21.73,7200.0,21.69,21.73,21.69,21.73,7200.0
2007-06-08 11:50:00,21.72,21.78,21.72,21.74,11600.0,21.72,21.78,21.72,21.74,11600.0
2007-06-08 12:00:00,21.74,21.75,21.74,21.75,2800.0,21.74,21.75,21.74,21.75,2800.0
2007-06-08 12:10:00,21.75,21.79,21.75,21.79,13200.0,21.75,21.79,21.75,21.79,13200.0
2007-06-08 12:20:00,21.79,21.8,21.79,21.8,7600.0,21.79,21.8,21.79,21.8,7600.0
2007-06-08 12:30:00,21.8,21.8,21.77,21.77,10000.0,21.8,21.8,21.77,21.77,10000.0
2007-06-08 12:40:00,21.77,21.79,21.76,21.77,5600.0,21.77,21.79,21.76,21.77,5600.0
2007-06-08 12:50:00,21.78,21.78,21.78,21.78,3600.0,21.78,21.78,21.78,21.78,3600.0
2007-06-08 13:00:00,21.78,21.79,21.73,21.73,12000.0,21.78,21.79,21.73,21.73,12000.0
2007-06-08 13:10:00,21.73,21.77,21.73,21.74,16800.0,21.73,21.77,21.73,21.74,16800.0
2007-06-08 13:20:00,21.73,21.75,21.72,21.73,25600.0,21.73,21.75,21.72,21.73,25600.0
2007-06-08 13:30:00,21.73,21.77,21.73,21.77,9200.0,21.73,21.77,21.73,21.77,9200.0
2007-06-08 13:40:00,21.76,21.76,21.75,21.75,14000.0,21.76,21.76,21.75,21.75,14000.0
2007-06-08 13:50:00,21.75,21.75,21.72,21.73,10400.0,21.75,21.75,21.72,21.73,10400.0
2007-06-08 14:00:00,21.73,21.77,21.73,21.77,11600.0,21.73,21.77,21.73,21.77,11600.0
2007-06-08 14:10:00,21.77,21.78,21.75,21.76,20800.0,21.77,21.78,21.75,21.76,20800.0
2007-06-08 14:20:00,21.76,21.76,21.75,21.75,17600.0,21.76,21.76,21.75,21.75,17600.0
2007-06-08 14:30:00,21.75,21.78,21.75,21.75,10000.0,21.75,21.78,21.75,21.75,10000.0
2007-06-08 14:40:00,21.75,21.76,21.75,21.75,21200.0,21.75,21.76,21.75,21.75,21200.0
2007-06-08 14:50:00,21.77,21.82,21.75,21.82,8400.0,21.77,21.82,21.75,21.82,8400.0
2007-06-08 15:00:00,21.81,21.81,21.68,21.76,20000.0,21.81,21.81,21.68,21.76,20000.0
2007-06-08 15:10:00,21.76,21.79,21.76,21.77,6400.0,21.76,21.79,21.76,21.77,6400.0
2007-06-08 15:20:00,21.77,21.77,21.75,21.75,8800.0,21.77,21.77,21.75,21.75,8800.0
2007-06-08 15:30:00,21.75,21.77,21.75,21.75,21200.0,21.75,21.77,21.75,21.75,21200.0
2007-06-08 15:40:00,21.75,21.75,21.73,21.74,25600.0,21.75,21.75,21.73,21.74,25600.0
2007-06-08 15:50:00,21.74,21.75,21.72,21.75,13200.0,21.74,21.75,21.72,21.75,13200.0
2007-06-11 09:30:00,21.78,21.79,21.77,21.77,5600.0,21.78,21.79,21.77,21.77,5600.0
2007-06-11 09:40:00,21.76,21.82,21.76,21.76,12800.0,21.76,21.82,21.76,21.76,12800.0
2007-06-11 09:50:00,21.77,21.8,21.73,21.73,20000.0,21.77,21.8,21.73,21.73,20000.0
2007-06-11 10:00:00,21.71,21.73,21.71,21.71,3200.0,21.71,21.73,21.71,21.71,3200.0
2007-06-11 10:10:00,21.71,21.72,21.7,21.71,4800.0,21.71,21.72,21.7,21.71,4800.0
2007-06-11 10:20:00,21.72,21.72,21.68,21.68,9200.0,21.72,21.72,21.68,21.68,9200.0
2007-06-11 10:30:00,21.67,21.68,21.66,21.66,9600.0,21.67,21.68,21.66,21.66,9600.0
2007-06-11 10:40:00,21.66,21.68,21.66,21.68,8800.0,21.66,21.68,21.66,21.68,8800.0
2007-06-11 10:50:00,21.67,21.68,21.66,21.67,12000.0,21.67,21.68,21.66,21.67,12000.0
2007-06-11 11:00:00,21.68,21.68,21.61,21.61,19200.0,21.68,21.68,21.61,21.61,19200.0
2007-06-11 11:10:00,21.61,21.61,21.51,21.52,36400.0,21.61,21.61,21.51,21.52,36400.0
2007-06-11 11:20:00,21.53,21.55,21.53,21.54,16400.0,21.53,21.55,21.53,21.54,16400.0
2007-06-11 11:30:00,21.54,21.57,21.52,21.56,23200.0,21.54,21.57,21.52,21.56,23200.0
2007-06-11 11:40:00,21.55,21.55,21.52,21.54,9200.0,21.55,21.55,21.52,21.54,9200.0
2007-06-11 11:50:00,21.55,21.57,21.55,21.57,13200.0,21.55,21.57,21.55,21.57,13200.0
2007-06-11 12:00:00,21.56,21.6,21.56,21.6,12800.0,21.56,21.6,21.56,21.6,12800.0
2007-06-11 12:10:00,21.6,21.63,21.6,21.61,10800.0,21.6,21.63,21.6,21.61,10800.0
2007-06-11 12:20:00,21.61,21.69,21.61,21.68,11600.0,21.61,21.69,21.61,21.68,11600.0
2007-06-11 12:30:00,21.68,21.7,21.66,21.68,11600.0,21.68,21.7,21.66,21.68,11600.0
2007-06-11 12:40:00,21.7,21.75,21.7,21.72,16000.0,21.7,21.75,21.7,21.72,16000.0
2007-06-11 12:50:00,21.74,21.75,21.73,21.75,6400.0,21.74,21.75,21.73,21.75,6400.0
2007-06-11 13:00:00,21.75,21.76,21.73,21.73,14400.0,21.75,21.76,21.73,21.73,14400.0
2007-06-11 13:10:00,21.75,21.77,21.75,21.75,6400.0,21.75,21.77,21.75,21.75,6400.0
2007-06-11 13:20:00,21.75,21.75,21.73,21.74,6400.0,21.75,21.75,21.73,21.74,6400.0
2007-06-11 13:30:00,21.75,21.75,21.71,21.73,19200.0,21.75,21.75,21.71,21.73,19200.0
2007-06-11 13:40:00,21.74,21.75,21.73,21.74,5600.0,21.74,21.75,21.73,21.74,5600.0
2007-06-11 13:50:00,21.73,21.74,21.72,21.72,10800.0,21.73,21.74,21.72,21.72,10800.0
2007-06-11 14:00:00,21.74,21.78,21.72,21.76,12800.0,21.74,21.78,21.72,21.76,12800.0
2007-06-11 14:10:00,21.77,21.77,21.72,21.73,13200.0,21.77,21.77,21.72,21.73,13200.0
2007-06-11 14:20:00,21.75,21.77,21.72,21.72,14000.0,21.75,21.77,21.72,21.72,14000.0
2007-06-11 14:30:00,21.74,21.76,21.73,21.74,11600.0,21.74,21.76,21.73,21.74,11600.0
2007-06-11 14:40:00,21.75,21.76,21.73,21.73,14400.0,21.75,21.76,21.73,21.73,14400.0
2007-06-11 14:50:00,21.72,21.75,21.72,21.74,13200.0,21.72,21.75,21.72,21.74,13200.0
2007-06-11 15:00:00,21.72,21.75,21.7,21.73,11200.0,21.72,21.75,21.7,21.73,11200.0
2007-06-11 15:10:00,21.72,21.75,21.7,21.72,12800.0,21.72,21.75,21.7,21.72,12800.0
2007-06-11 15:20:00,21.72,21.73,21.7,21.71,17200.0,21.72,21.73,21.7,21.71,17200.0
2007-06-11 15:30:00,21.71,21.74,21.65,21.67,37200.0,21.71,21.74,21.65,21.67,37200.0
2007-06-11 15:40:00,21.66,21.67,21.61,21.61,26800.0,21.66,21.67,21.61,21.61,26800.0
2007-06-11 15:50:00,21.61,21.64,21.58,21.64,35600.0,21.61,21.64,21.58,21.64,35600.0
2007-06-12 09:30:00,21.52,21.54,21.48,21.54,11600.0,21.52,21.54,21.48,21.54,11600.0
2007-06-12 09:40:00,21.56,21.65,21.56,21.6,19600.0,21.56,21.65,21.56,21.6,19600.0
2007-06-12 09:50:00,21.59,21.59,21.52,21.52,15600.0,21.59,21.59,21.52,21.52,15600.0
2007-06-12 10:00:00,21.48,21.51,21.45,21.49,14400.0,21.48,21.51,21.45,21.49,14400.0
2007-06-12 10:10:00,21.5,21.5,21.45,21.45,4800.0,21.5,21.5,21.45,21.45,4800.0
2007-06-12 10:20:00,21.45,21.45,21.41,21.45,10400.0,21.45,21.45,21.41,21.45,10400.0
2007-06-12 10:30:00,21.45,21.59,21.45,21.59,14000.0,21.45,21.59,21.45,21.59,14000.0
2007-06-12 10:40:00,21.59,21.59,21.5,21.59,21200.0,21.59,21.59,21.5,21.59,21200.0
2007-06-12 10:50:00,21.59,21.6,21.57,21.57,4800.0,21.59,21.6,21.57,21.57,4800.0
2007-06-12 11:00:00,21.59,21.63,21.59,21.59,25600.0,21.59,21.63,21.59,21.59,25600.0
2007-06-12 11:10:00,21.59,21.6,21.58,21.59,8000.0,21.59,21.6,21.58,21.59,8000.0
2007-06-12 11:20:00,21.59,21.59,21.55,21.55,7600.0,21.59,21.59,21.55,21.55,7600.0
2007-06-12 11:30:00,21.56,21.57,21.52,21.52,13200.0,21.56,21.57,21.52,21.52,13200.0
2007-06-12 11:40:00,21.52,21.57,21.47,21.47,22800.0,21.52,21.57,21.47,21.47,22800.0
2007-06-12 11:50:00,21.5,21.54,21.5,21.52,12400.0,21.5,21.54,21.5,21.52,12400.0
2007-06-12 12:00:00,21.53,21.58,21.52,21.58,13600.0,21.53,21.58,21.52,21.58,13600.0
2007-06-12 12:10:00,21.58,21.59,21.57,21.57,7600.0,21.58,21.59,21.57,21.57,7600.0
2007-06-12 12:20:00,21.57,21.59,21.56,21.56,8400.0,21.57,21.59,21.56,21.56,8400.0
2007-06-12 12:30:00,21.56,21.57,21.5,21.5,16400.0,21.56,21.57,21.5,21.5,16400.0
2007-06-12 12:40:00,21.52,21.52,21.5,21.5,6400.0,21.52,21.52,21.5,21.5,6400.0
2007-06-12 12:50:00,21.5,21.51,21.49,21.5,13600.0,21.5,21.51,21.49,21.5,13600.0
2007-06-12 13:00:00,21.49,21.5,21.44,21.44,20000.0,21.49,21.5,21.44,21.44,20000.0
2007-06-12 13:10:00,21.45,21.48,21.45,21.48,8000.0,21.45,21.48,21.45,21.48,8000.0
2007-06-12 13:20:00,21.49,21.49,21.45,21.45,6000.0,21.49,21.49,21.45,21.45,6000.0
2007-06-12 13:30:00,21.45,21.47,21.45,21.47,9200.0,21.45,21.47,21.45,21.47,9200.0
2007-06-12 13:40:00,21.47,21.53,21.47,21.52,7600.0,21.47,21.53,21.47,21.52,7600.0
2007-06-12 13:50:00,21.52,21.54,21.52,21.52,1200.0,21.52,21.54,21.52,21.52,1200.0
2007-06-12 14:00:00,21.52,21.54,21.52,21.54,6000.0,21.52,21.54,21.52,21.54,6000.0
2007-06-12 14:10:00,21.53,21.55,21.52,21.52,7600.0,21.53,21.55,21.52,21.52,7600.0
2007-06-12 14:20:00,21.52,21.53,21.49,21.5,12000.0,21.52,21.53,21.49,21.5,12000.0
2007-06-12 14:30:00,21.5,21.56,21.5,21.51,16000.0,21.5,21.56,21.5,21.51,16000.0
2007-06-12 14:40:00,21.5,21.52,21.49,21.5,17200.0,21.5,21.52,21.49,21.5,17200.0
2007-06-12 14:50:00,21.5,21.53,21.49,21.5,18400.0,21.5,21.53,21.49,21.5,18400.0
2007-06-12 15:00:00,21.52,21.52,21.49,21.5,17600.0,21.52,21.52,21.49,21.5,17600.0
2007-06-12 15:10:00,21.51,21.51,21.43,21.45,35200.0,21.51,21.51,21.43,21.45,35200.0
2007-06-12 15:20:00,21.45,21.47,21.44,21.46,8000.0,21.45,21.47,21.44,21.46,8000.0
2007-06-12 15:30:00,21.47,21.47,21.44,21.44,8400.0,21.47,21.47,21.44,21.44,8400.0
2007-06-12 15:40:00,21.44,21.46,21.43,21.44,23600.0,21.44,21.46,21.43,21.44,23600.0
2007-06-12 15:50:00,21.43,21.47,21.43,21.47,22000.0,21.43,21.47,21.43,21.47,22000.0
2007-06-13 09:30:00,21.5,21.54,21.43,21.53,19600.0,21.5,21.54,21.43,21.53,19600.0
2007-06-13 09:40:00,21.54,21.63,21.54,21.61,13200.0,21.54,21.63,21.54,21.61,13200.0
2007-06-13 09:50:00,21.6,21.61,21.58,21.59,6400.0,21.6,21.61,21.58,21.59,6400.0
2007-06-13 10:00:00,21.59,21.62,21.59,21.6,6800.0,21.59,21.62,21.59,21.6,6800.0
2007-06-13 10:10:00,21.61,21.66,21.6,21.66,9200.0,21.61,21.66,21.6,21.66,9200.0
2007-06-13 10:20:00,21.67,21.72,21.67,21.68,9200.0,21.67,21.72,21.67,21.68,9200.0
2007-06-13 10:30:00,21.68,21.68,21.61,21.61,5600.0,21.68,21.68,21.61,21.61,5600.0
2007-06-13 10:40:00,21.61,21.61,21.6,21.6,6400.0,21.61,21.61,21.6,21.6,6400.0
2007-06-13 10:50:00,21.61,21.61,21.58,21.58,8800.0,21.61,21.61,21.58,21.58,8800.0
2007-06-13 11:00:00,21.58,21.61,21.57,21.61,4800.0,21.58,21.61,21.57,21.61,4800.0
2007-06-13 11:10:00,21.6,21.6,21.58,21.58,7200.0,21.6,21.6,21.58,21.58,7200.0
2007-06-13 11:20:00,21.57,21.57,21.53,21.53,10800.0,21.57,21.57,21.53,21.53,10800.0
2007-06-13 11:30:00,21.54,21.56,21.53,21.56,6000.0,21.54,21.56,21.53,21.56,6000.0
2007-06-13 11:40:00,21.56,21.59,21.54,21.55,7600.0,21.56,21.59,21.54,21.55,7600.0
2007-06-13 11:50:00,21.56,21.58,21.56,21.56,2800.0,21.56,21.58,21.56,21.56,2800.0
2007-06-13 12:00:00,21.54,21.55,21.54,21.55,2400.0,21.54,21.55,21.54,21.55,2400.0
2007-06-13 12:10:00,21.55,21.58,21.55,21.58,4000.0,21.55,21.58,21.55,21.58,4000.0
2007-06-13 12:20:00,21.58,21.58,21.57,21.57,4000.0,21.58,21.58,21.57,21.57,4000.0
2007-06-13 12:30:00,21.57,21.57,21.57,21.57,0.0,21.57,21.57,21.57,21.57,0.0
2007-06-13 12:40:00,21.56,21.57,21.5,21.5,128400.0,21.56,21.57,21.5,21.5,128400.0
2007-06-13 12:50:00,21.52,21.58,21.52,21.58,6800.0,21.52,21.58,21.52,21.58,6800.0
2007-06-13 13:00:00,21.57,21.58,21.56,21.56,2400.0,21.57,21.58,21.56,21.56,2400.0
2007-06-13 13:10:00,21.56,21.58,21.56,21.57,5200.0,21.56,21.58,21.56,21.57,5200.0
2007-06-13 13:20:00,21.57,21.58,21.57,21.58,3600.0,21.57,21.58,21.57,21.58,3600.0
2007-06-13 13:30:00,21.59,21.59,21.59,21.59,6000.0,21.59,21.59,21.59,21.59,6000.0
2007-06-13 13:40:00,21.57,21.58,21.57,21.58,1600.0,21.57,21.58,21.57,21.58,1600.0
2007-06-13 13:50:00,21.58,21.58,21.58,21.58,1200.0,21.58,21.58,21.58,21.58,1200.0
2007-06-13 14:00:00,21.59,21.64,21.59,21.63,5200.0,21.59,21.64,21.59,21.63,5200.0
2007-06-13 14:10:00,21.63,21.65,21.63,21.65,1200.0,21.63,21.65,21.63,21.65,1200.0
2007-06-13 14:20:00,21.67,21.72,21.66,21.69,17200.0,21.67,21.72,21.66,21.69,17200.0
2007-06-13 14:30:00,21.71,21.73,21.7,21.72,7200.0,21.71,21.73,21.7,21.72,7200.0
2007-06-13 14:40:00,21.71,21.77,21.71,21.76,16800.0,21.71,21.77,21.71,21.76,16800.0
2007-06-13 14:50:00,21.76,21.76,21.76,21.76,9200.0,21.76,21.76,21.76,21.76,9200.0
2007-06-13 15:00:00,21.75,21.75,21.72,21.73,17200.0,21.75,21.75,21.72,21.73,17200.0
2007-06-13 15:10:00,21.73,21.73,21.7,21.7,11600.0,21.73,21.73,21.7,21.7,11600.0
2007-06-13 15:20:00,21.7,21.71,21.7,21.71,8000.0,21.7,21.71,21.7,21.71,8000.0
2007-06-13 15:30:00,21.72,21.73,21.69,21.71,12800.0,21.72,21.73,21.69,21.71,12800.0
2007-06-13 15:40:00,21.71,21.73,21.71,21.73,5600.0,21.71,21.73,21.71,21.73,5600.0
2007-06-13 15:50:00,21.72,21.73,21.68,21.68,26800.0,21.72,21.73,21.68,21.68,26800.0
2007-06-14 09:30:00,21.75,21.76,21.7,21.76,4000.0,21.75,21.76,21.7,21.76,4000.0
2007-06-14 09:40:00,21.77,21.81,21.77,21.8,4400.0,21.77,21.81,21.77,21.8,4400.0
2007-06-14 09:50:00,21.82,21.83,21.8,21.83,4400.0,21.82,21.83,21.8,21.83,4400.0
2007-06-14 10:00:00,21.83,21.83,21.81,21.81,5200.0,21.83,21.83,21.81,21.81,5200.0
2007-06-14 10:10:00,21.83,21.85,21.82,21.85,8000.0,21.83,21.85,21.82,21.85,8000.0
2007-06-14 10:20:00,21.85,21.91,21.84,21.89,14400.0,21.85,21.91,21.84,21.89,14400.0
2007-06-14 10:30:00,21.9,21.95,21.9,21.92,16800.0,21.9,21.95,21.9,21.92,16800.0
2007-06-14 10:40:00,21.92,21.93,21.91,21.93,18400.0,21.92,21.93,21.91,21.93,18400.0
2007-06-14 10:50:00,21.93,21.93,21.9,21.93,14000.0,21.93,21.93,21.9,21.93,14000.0
2007-06-14 11:00:00,21.93,21.99,21.93,21.98,20400.0,21.93,21.99,21.93,21.98,20400.0
2007-06-14 11:10:00,21.99,22.02,21.99,21.99,14000.0,21.99,22.02,21.99,21.99,14000.0
2007-06-14 11:20:00,21.99,22.01,21.98,22.0,8800.0,21.99,22.01,21.98,22.0,8800.0
2007-06-14 11:30:00,22.0,22.01,21.95,21.96,12800.0,22.0,22.01,21.95,21.96,12800.0
2007-06-14 11:40:00,21.96,21.99,21.96,21.97,8400.0,21.96,21.99,21.96,21.97,8400.0
2007-06-14 11:50:00,21.97,21.97,21.93,21.95,13200.0,21.97,21.97,21.93,21.95,13200.0
2007-06-14 12:00:00,21.96,21.97,21.96,21.96,4800.0,21.96,21.97,21.96,21.96,4800.0
2007-06-14 12:10:00,21.94,21.95,21.94,21.95,1200.0,21.94,21.95,21.94,21.95,1200.0
2007-06-14 12:20:00,21.96,21.96,21.96,21.96,800.0,21.96,21.96,21.96,21.96,800.0
2007-06-14 12:30:00,21.95,21.95,21.95,21.95,6400.0,21.95,21.95,21.95,21.95,6400.0
2007-06-14 12:40:00,21.95,21.97,21.95,21.97,8000.0,21.95,21.97,21.95,21.97,8000.0
2007-06-14 12:50:00,21.96,21.97,21.96,21.97,1200.0,21.96,21.97,21.96,21.97,1200.0
2007-06-14 13:00:00,21.97,21.99,21.97,21.99,8000.0,21.97,21.99,21.97,21.99,8000.0
2007-06-14 13:10:00,21.99,21.99,21.96,21.96,13600.0,21.99,21.99,21.96,21.96,13600.0
2007-06-14 13:20:00,21.96,21.98,21.96,21.96,11200.0,21.96,21.98,21.96,21.96,11200.0
2007-06-14 13:30:00,21.97,21.97,21.96,21.96,8000.0,21.97,21.97,21.96,21.96,8000.0
2007-06-14 13:40:00,21.96,21.97,21.96,21.97,6400.0,21.96,21.97,21.96,21.97,6400.0
2007-06-14 13:50:00,21.97,21.97,21.96,21.96,11600.0,21.97,21.97,21.96,21.96,11600.0
2007-06-14 14:00:00,21.96,21.98,21.96,21.98,9600.0,21.96,21.98,21.96,21.98,9600.0
2007-06-14 14:10:00,21.96,21.97,21.96,21.97,5200.0,21.96,21.97,21.96,21.97,5200.0
2007-06-14 14:20:00,21.97,21.97,21.96,21.97,6800.0,21.97,21.97,21.96,21.97,6800.0
2007-06-14 14:30:00,21.96,21.97,21.96,21.97,6000.0,21.96,21.97,21.96,21.97,6000.0
2007-06-14 14:40:00,21.96,21.97,21.96,21.97,8400.0,21.96,21.97,21.96,21.97,8400.0
2007-06-14 14:50:00,21.97,21.97,21.96,21.96,10400.0,21.97,21.97,21.96,21.96,10400.0
2007-06-14 15:00:00,21.96,21.96,21.96,21.96,8800.0,21.96,21.96,21.96,21.96,8800.0
2007-06-14 15:10:00,21.96,21.97,21.96,21.97,14000.0,21.96,21.97,21.96,21.97,14000.0
2007-06-14 15:20:00,21.97,21.98,21.97,21.98,30400.0,21.97,21.98,21.97,21.98,30400.0
2007-06-14 15:30:00,21.97,21.97,21.92,21.94,41200.0,21.97,21.97,21.92,21.94,41200.0
2007-06-14 15:40:00,21.94,21.95,21.92,21.92,48400.0,21.94,21.95,21.92,21.92,48400.0
2007-06-14 15:50:00,21.93,21.98,21.92,21.95,53600.0,21.93,21.98,21.92,21.95,53600.0
2007-06-15 09:30:00,21.98,22.01,21.97,22.0,24400.0,21.98,22.01,21.97,22.0,24400.0
2007-06-15 09:40:00,21.99,22.03,21.99,22.03,17200.0,21.99,22.03,21.99,22.03,17200.0
2007-06-15 09:50:00,22.04,22.13,22.04,22.13,18400.0,22.04,22.13,22.04,22.13,18400.0
2007-06-15 10:00:00,22.14,22.18,22.14,22.16,22400.0,22.14,22.18,22.14,22.16,22400.0
2007-06-15 10:10:00,22.15,22.21,22.15,22.2,12800.0,22.15,22.21,22.15,22.2,12800.0
2007-06-15 10:20:00,22.2,22.22,22.18,22.2,10400.0,22.2,22.22,22.18,22.2,10400.0
2007-06-15 10:30:00,22.2,22.22,22.19,22.2,9600.0,22.2,22.22,22.19,22.2,9600.0
2007-06-15 10:40:00,22.21,22.21,22.16,22.16,14000.0,22.21,22.21,22.16,22.16,14000.0
2007-06-15 10:50:00,22.15,22.18,22.15,22.18,8400.0,22.15,22.18,22.15,22.18,8400.0
2007-06-15 11:00:00,22.18,22.21,22.17,22.19,9600.0,22.18,22.21,22.17,22.19,9600.0
2007-06-15 11:10:00,22.2,22.23,22.18,22.21,10800.0,22.2,22.23,22.18,22.21,10800.0
2007-06-15 11:20:00,22.2,22.21,22.17,22.18,31600.0,22.2,22.21,22.17,22.18,31600.0
2007-06-15 11:30:00,22.18,22.18,22.17,22.17,7600.0,22.18,22.18,22.17,22.17,7600.0
2007-06-15 11:40:00,22.18,22.21,22.18,22.21,17600.0,22.18,22.21,22.18,22.21,17600.0
2007-06-15 11:50:00,22.2,22.21,22.18,22.19,10800.0,22.2,22.21,22.18,22.19,10800.0
2007-06-15 12:00:00,22.2,22.21,22.18,22.19,8000.0,22.2,22.21,22.18,22.19,8000.0
2007-06-15 12:10:00,22.19,22.19,22.17,22.17,8400.0,22.19,22.19,22.17,22.17,8400.0
2007-06-15 12:20:00,22.17,22.19,22.17,22.17,20400.0,22.17,22.19,22.17,22.17,20400.0
2007-06-15 12:30:00,22.19,22.19,22.17,22.18,12400.0,22.19,22.19,22.17,22.18,12400.0
2007-06-15 12:40:00,22.18,22.18,22.18,22.18,800.0,22.18,22.18,22.18,22.18,800.0
2007-06-15 12:50:00,22.18,22.18,22.17,22.17,17200.0,22.18,22.18,22.17,22.17,17200.0
2007-06-15 13:00:00,22.17,22.18,22.17,22.18,23200.0,22.17,22.18,22.17,22.18,23200.0
2007-06-15 13:10:00,22.17,22.18,22.14,22.15,15200.0,22.17,22.18,22.14,22.15,15200.0
2007-06-15 13:20:00,22.14,22.16,22.14,22.16,6400.0,22.14,22.16,22.14,22.16,6400.0
2007-06-15 13:30:00,22.17,22.19,22.16,22.19,12800.0,22.17,22.19,22.16,22.19,12800.0
2007-06-15 13:40:00,22.19,22.21,22.18,22.19,6000.0,22.19,22.21,22.18,22.19,6000.0
2007-06-15 13:50:00,22.18,22.21,22.18,22.21,6000.0,22.18,22.21,22.18,22.21,6000.0
2007-06-15 14:00:00,22.19,22.2,22.17,22.17,7600.0,22.19,22.2,22.17,22.17,7600.0
2007-06-15 14:10:00,22.17,22.17,22.15,22.15,9200.0,22.17,22.17,22.15,22.15,9200.0
2007-06-15 14:20:00,22.15,22.18,22.15,22.17,8800.0,22.15,22.18,22.15,22.17,8800.0
2007-06-15 14:30:00,22.17,22.2,22.17,22.18,8400.0,22.17,22.2,22.17,22.18,8400.0
2007-06-15 14:40:00,22.18,22.18,22.15,22.16,10800.0,22.18,22.18,22.15,22.16,10800.0
2007-06-15 14:50:00,22.16,22.19,22.14,22.18,14000.0,22.16,22.19,22.14,22.18,14000.0
2007-06-15 15:00:00,22.17,22.17,22.15,22.15,10400.0,22.17,22.17,22.15,22.15,10400.0
2007-06-15 15:10:00,22.16,22.18,22.16,22.17,11600.0,22.16,22.18,22.16,22.17,11600.0
2007-06-15 15:20:00,22.18,22.2,22.13,22.13,20400.0,22.18,22.2,22.13,22.13,20400.0
2007-06-15 15:30:00,22.15,22.16,22.13,22.14,14000.0,22.15,22.16,22.13,22.14,14000.0
2007-06-15 15:40:00,22.14,22.15,22.12,22.13,29600.0,22.14,22.15,22.12,22.13,29600.0
2007-06-15 15:50:00,22.12,22.13,22.06,22.12,28000.0,22.12,22.13,22.06,22.12,28000.0
2007-06-18 09:30:00,22.02,22.07,21.92,21.92,34400.0,22.02,22.07,21.92,21.92,34400.0
2007-06-18 09:40:00,21.88,21.93,21.86,21.92,24800.0,21.88,21.93,21.86,21.92,24800.0
2007-06-18 09:50:00,21.9,21.92,21.89,21.92,13200.0,21.9,21.92,21.89,21.92,13200.0
2007-06-18 10:00:00,21.91,21.93,21.87,21.93,26800.0,21.91,21.93,21.87,21.93,26800.0
2007-06-18 10:10:00,21.94,21.98,21.9,21.9,9600.0,21.94,21.98,21.9,21.9,9600.0
2007-06-18 10:20:00,21.92,21.93,21.9,21.93,5200.0,21.92,21.93,21.9,21.93,5200.0
2007-06-18 10:30:00,21.93,22.0,21.93,21.99,12400.0,21.93,22.0,21.93,21.99,12400.0
2007-06-18 10:40:00,21.99,21.99,21.94,21.94,7200.0,21.99,21.99,21.94,21.94,7200.0
2007-06-18 10:50:00,21.94,21.94,21.9,21.93,13600.0,21.94,21.94,21.9,21.93,13600.0
2007-06-18 11:00:00,21.93,21.96,21.93,21.93,11600.0,21.93,21.96,21.93,21.93,11600.0
2007-06-18 11:10:00,21.95,21.97,21.95,21.96,10000.0,21.95,21.97,21.95,21.96,10000.0
2007-06-18 11:20:00,21.96,22.0,21.96,22.0,16400.0,21.96,22.0,21.96,22.0,16400.0
2007-06-18 11:30:00,22.0,22.04,22.0,22.04,16400.0,22.0,22.04,22.0,22.04,16400.0
2007-06-18 11:40:00,22.03,22.03,22.01,22.01,8800.0,22.03,22.03,22.01,22.01,8800.0
2007-06-18 11:50:00,22.02,22.02,22.02,22.02,2000.0,22.02,22.02,22.02,22.02,2000.0
2007-06-18 12:00:00,22.02,22.02,21.94,21.98,30000.0,22.02,22.02,21.94,21.98,30000.0
2007-06-18 12:10:00,21.98,21.98,21.97,21.98,2400.0,21.98,21.98,21.97,21.98,2400.0
2007-06-18 12:20:00,21.98,22.0,21.97,21.98,9200.0,21.98,22.0,21.97,21.98,9200.0
2007-06-18 12:30:00,21.97,22.0,21.97,21.98,7600.0,21.97,22.0,21.97,21.98,7600.0
2007-06-18 12:40:00,21.98,22.0,21.98,22.0,3200.0,21.98,22.0,21.98,22.0,3200.0
2007-06-18 12:50:00,22.0,22.0,22.0,22.0,4400.0,22.0,22.0,22.0,22.0,4400.0
2007-06-18 13:00:00,21.97,21.98,21.97,21.98,4000.0,21.97,21.98,21.97,21.98,4000.0
2007-06-18 13:10:00,21.97,22.04,21.97,21.99,10000.0,21.97,22.04,21.97,21.99,10000.0
2007-06-18 13:20:00,22.0,22.0,21.99,22.0,4000.0,22.0,22.0,21.99,22.0,4000.0
2007-06-18 13:30:00,22.0,22.02,21.99,21.99,8000.0,22.0,22.02,21.99,21.99,8000.0
2007-06-18 13:40:00,21.99,21.99,21.97,21.97,4800.0,21.99,21.99,21.97,21.97,4800.0
2007-06-18 13:50:00,21.97,22.0,21.97,22.0,7600.0,21.97,22.0,21.97,22.0,7600.0
2007-06-18 14:00:00,22.0,22.0,21.96,21.98,14400.0,22.0,22.0,21.96,21.98,14400.0
2007-06-18 14:10:00,22.0,22.0,21.97,21.98,4000.0,22.0,22.0,21.97,21.98,4000.0
2007-06-18 14:20:00,21.99,22.02,21.99,22.02,6000.0,21.99,22.02,21.99,22.02,6000.0
2007-06-18 14:30:00,22.02,22.03,22.01,22.03,10800.0,22.02,22.03,22.01,22.03,10800.0
2007-06-18 14:40:00,22.02,22.02,22.0,22.0,6400.0,22.02,22.02,22.0,22.0,6400.0
2007-06-18 14:50:00,22.0,22.0,22.0,22.0,3600.0,22.0,22.0,22.0,22.0,3600.0
2007-06-18 15:00:00,22.0,22.0,21.99,22.0,6000.0,22.0,22.0,21.99,22.0,6000.0
2007-06-18 15:10:00,22.0,22.0,21.97,21.98,4000.0,22.0,22.0,21.97,21.98,4000.0
2007-06-18 15:20:00,21.98,21.98,21.97,21.98,5600.0,21.98,21.98,21.97,21.98,5600.0
2007-06-18 15:30:00,21.97,21.97,21.97,21.97,4000.0,21.97,21.97,21.97,21.97,4000.0
2007-06-18 15:40:00,21.95,21.97,21.95,21.96,11600.0,21.95,21.97,21.95,21.96,11600.0
2007-06-18 15:50:00,21.95,21.97,21.94,21.94,12800.0,21.95,21.97,21.94,21.94,12800.0
2007-06-19 09:30:00,21.92,21.95,21.91,21.91,8000.0,21.92,21.95,21.91,21.91,8000.0
2007-06-19 09:40:00,21.93,21.93,21.86,21.9,16400.0,21.93,21.93,21.86,21.9,16400.0
2007-06-19 09:50:00,21.88,21.88,21.83,21.83,6800.0,21.88,21.88,21.83,21.83,6800.0
2007-06-19 10:00:00,21.81,21.81,21.76,21.79,7200.0,21.81,21.81,21.76,21.79,7200.0
2007-06-19 10:10:00,21.78,21.78,21.76,21.76,7600.0,21.78,21.78,21.76,21.76,7600.0
2007-06-19 10:20:00,21.76,21.76,21.7,21.7,8400.0,21.76,21.76,21.7,21.7,8400.0
2007-06-19 10:30:00,21.71,21.74,21.71,21.73,6400.0,21.71,21.74,21.71,21.73,6400.0
2007-06-19 10:40:00,21.72,21.73,21.72,21.73,3200.0,21.72,21.73,21.72,21.73,3200.0
2007-06-19 10:50:00,21.75,21.75,21.73,21.74,5200.0,21.75,21.75,21.73,21.74,5200.0
2007-06-19 11:00:00,21.76,21.79,21.75,21.75,6400.0,21.76,21.79,21.75,21.75,6400.0
2007-06-19 11:10:00,21.74,21.75,21.72,21.75,4800.0,21.74,21.75,21.72,21.75,4800.0
2007-06-19 11:20:00,21.76,21.78,21.73,21.75,4000.0,21.76,21.78,21.73,21.75,4000.0
2007-06-19 11:30:00,21.74,21.74,21.72,21.73,12000.0,21.74,21.74,21.72,21.73,12000.0
2007-06-19 11:40:00,21.73,21.75,21.73,21.75,3200.0,21.73,21.75,21.73,21.75,3200.0
2007-06-19 11:50:00,21.77,21.79,21.77,21.79,2000.0,21.77,21.79,21.77,21.79,2000.0
2007-06-19 12:00:00,21.77,21.82,21.76,21.79,16000.0,21.77,21.82,21.76,21.79,16000.0
2007-06-19 12:10:00,21.77,21.77,21.75,21.75,16000.0,21.77,21.77,21.75,21.75,16000.0
2007-06-19 12:20:00,21.77,21.78,21.75,21.78,11200.0,21.77,21.78,21.75,21.78,11200.0
2007-06-19 12:30:00,21.79,21.8,21.77,21.8,7200.0,21.79,21.8,21.77,21.8,7200.0
2007-06-19 12:40:00,21.79,21.83,21.79,21.83,12400.0,21.79,21.83,21.79,21.83,12400.0
2007-06-19 12:50:00,21.83,21.85,21.83,21.83,5200.0,21.83,21.85,21.83,21.83,5200.0
2007-06-19 13:00:00,21.82,21.86,21.82,21.85,5600.0,21.82,21.86,21.82,21.85,5600.0
2007-06-19 13:10:00,21.85,21.89,21.85,21.87,10400.0,21.85,21.89,21.85,21.87,10400.0
2007-06-19 13:20:00,21.89,21.89,21.85,21.88,5600.0,21.89,21.89,21.85,21.88,5600.0
2007-06-19 13:30:00,21.88,21.89,21.87,21.87,66800.0,21.88,21.89,21.87,21.87,66800.0
2007-06-19 13:40:00,21.88,21.91,21.88,21.91,17600.0,21.88,21.91,21.88,21.91,17600.0
2007-06-19 13:50:00,21.9,21.9,21.84,21.87,12000.0,21.9,21.9,21.84,21.87,12000.0
2007-06-19 14:00:00,21.86,21.94,21.86,21.9,28400.0,21.86,21.94,21.86,21.9,28400.0
2007-06-19 14:10:00,21.9,21.94,21.9,21.91,16800.0,21.9,21.94,21.9,21.91,16800.0
2007-06-19 14:20:00,21.91,21.95,21.9,21.95,12000.0,21.91,21.95,21.9,21.95,12000.0
2007-06-19 14:30:00,21.96,22.01,21.96,21.99,34000.0,21.96,22.01,21.96,21.99,34000.0
2007-06-19 14:40:00,22.0,22.03,22.0,22.02,17200.0,22.0,22.03,22.0,22.02,17200.0
2007-06-19 14:50:00,22.03,22.05,21.98,22.0,38000.0,22.03,22.05,21.98,22.0,38000.0
2007-06-19 15:00:00,22.0,22.06,22.0,22.04,34000.0,22.0,22.06,22.0,22.04,34000.0
2007-06-19 15:10:00,22.04,22.06,22.04,22.06,34400.0,22.04,22.06,22.04,22.06,34400.0
2007-06-19 15:20:00,22.06,22.07,22.06,22.07,15600.0,22.06,22.07,22.06,22.07,15600.0
2007-06-19 15:30:00,22.07,22.12,22.06,22.09,58400.0,22.07,22.12,22.06,22.09,58400.0
2007-06-19 15:40:00,22.09,22.16,22.07,22.15,41200.0,22.09,22.16,22.07,22.15,41200.0
2007-06-19 15:50:00,22.15,22.19,22.12,22.18,83200.0,22.15,22.19,22.12,22.18,83200.0
2007-06-20 09:30:00,22.19,22.38,22.18,22.35,32800.0,22.19,22.38,22.18,22.35,32800.0
2007-06-20 09:40:00,22.35,22.36,22.31,22.31,31200.0,22.35,22.36,22.31,22.31,31200.0
2007-06-20 09:50:00,22.3,22.3,22.25,22.29,26800.0,22.3,22.3,22.25,22.29,26800.0
2007-06-20 10:00:00,22.28,22.3,22.24,22.3,41600.0,22.28,22.3,22.24,22.3,41600.0
2007-06-20 10:10:00,22.3,22.38,22.3,22.31,40400.0,22.3,22.38,22.3,22.31,40400.0
2007-06-20 10:20:00,22.31,22.33,22.31,22.33,22000.0,22.31,22.33,22.31,22.33,22000.0
2007-06-20 10:30:00,22.33,22.34,22.28,22.28,14000.0,22.33,22.34,22.28,22.28,14000.0
2007-06-20 10:40:00,22.27,22.31,22.25,22.29,60400.0,22.27,22.31,22.25,22.29,60400.0
2007-06-20 10:50:00,22.29,22.33,22.29,22.33,16000.0,22.29,22.33,22.29,22.33,16000.0
2007-06-20 11:00:00,22.35,22.43,22.33,22.42,30000.0,22.35,22.43,22.33,22.42,30000.0
2007-06-20 11:10:00,22.43,22.45,22.4,22.45,46400.0,22.43,22.45,22.4,22.45,46400.0
2007-06-20 11:20:00,22.43,22.5,22.43,22.49,29200.0,22.43,22.5,22.43,22.49,29200.0
2007-06-20 11:30:00,22.49,22.53,22.49,22.5,37600.0,22.49,22.53,22.49,22.5,37600.0
2007-06-20 11:40:00,22.5,22.52,22.5,22.52,23200.0,22.5,22.52,22.5,22.52,23200.0
2007-06-20 11:50:00,22.52,22.57,22.51,22.57,12000.0,22.52,22.57,22.51,22.57,12000.0
2007-06-20 12:00:00,22.55,22.63,22.55,22.61,48800.0,22.55,22.63,22.55,22.61,48800.0
2007-06-20 12:10:00,22.61,22.63,22.57,22.6,24800.0,22.61,22.63,22.57,22.6,24800.0
2007-06-20 12:20:00,22.59,22.6,22.59,22.6,6000.0,22.59,22.6,22.59,22.6,6000.0
2007-06-20 12:30:00,22.6,22.61,22.59,22.6,24400.0,22.6,22.61,22.59,22.6,24400.0
2007-06-20 12:40:00,22.59,22.59,22.56,22.56,30400.0,22.59,22.59,22.56,22.56,30400.0
2007-06-20 12:50:00,22.57,22.57,22.56,22.56,41600.0,22.57,22.57,22.56,22.56,41600.0
2007-06-20 13:00:00,22.57,22.57,22.54,22.54,4400.0,22.57,22.57,22.54,22.54,4400.0
2007-06-20 13:10:00,22.54,22.54,22.52,22.53,38800.0,22.54,22.54,22.52,22.53,38800.0
2007-06-20 13:20:00,22.54,22.6,22.54,22.57,30000.0,22.54,22.6,22.54,22.57,30000.0
2007-06-20 13:30:00,22.56,22.57,22.55,22.57,17200.0,22.56,22.57,22.55,22.57,17200.0
2007-06-20 13:40:00,22.58,22.6,22.56,22.56,11200.0,22.58,22.6,22.56,22.56,11200.0
2007-06-20 13:50:00,22.57,22.68,22.57,22.67,22400.0,22.57,22.68,22.57,22.67,22400.0
2007-06-20 14:00:00,22.66,22.67,22.6,22.62,24400.0,22.66,22.67,22.6,22.62,24400.0
2007-06-20 14:10:00,22.63,22.65,22.62,22.62,23200.0,22.63,22.65,22.62,22.62,23200.0
2007-06-20 14:20:00,22.62,22.66,22.62,22.63,14800.0,22.62,22.66,22.62,22.63,14800.0
2007-06-20 14:30:00,22.63,22.63,22.57,22.57,32800.0,22.63,22.63,22.57,22.57,32800.0
2007-06-20 14:40:00,22.56,22.64,22.56,22.62,20800.0,22.56,22.64,22.56,22.62,20800.0
2007-06-20 14:50:00,22.63,22.64,22.6,22.63,18400.0,22.63,22.64,22.6,22.63,18400.0
2007-06-20 15:00:00,22.63,22.75,22.61,22.68,60000.0,22.63,22.75,22.61,22.68,60000.0
2007-06-20 15:10:00,22.67,22.7,22.67,22.68,19200.0,22.67,22.7,22.67,22.68,19200.0
2007-06-20 15:20:00,22.66,22.66,22.59,22.59,21200.0,22.66,22.66,22.59,22.59,21200.0
2007-06-20 15:30:00,22.59,22.59,22.54,22.55,39600.0,22.59,22.59,22.54,22.55,39600.0
2007-06-20 15:40:00,22.55,22.63,22.55,22.6,57600.0,22.55,22.63,22.55,22.6,57600.0
2007-06-20 15:50:00,22.6,22.67,22.55,22.65,138000.0,22.6,22.67,22.55,22.65,138000.0
2007-06-21 09:30:00,22.64,22.71,22.64,22.71,11200.0,22.64,22.71,22.64,22.71,11200.0
2007-06-21 09:40:00,22.71,22.71,22.68,22.68,20000.0,22.71,22.71,22.68,22.68,20000.0
2007-06-21 09:50:00,22.68,22.68,22.66,22.68,22000.0,22.68,22.68,22.66,22.68,22000.0
2007-06-21 10:00:00,22.66,22.67,22.65,22.65,24800.0,22.66,22.67,22.65,22.65,24800.0
2007-06-21 10:10:00,22.65,22.71,22.65,22.68,77200.0,22.65,22.71,22.65,22.68,77200.0
2007-06-21 10:20:00,22.68,22.71,22.68,22.69,15600.0,22.68,22.71,22.68,22.69,15600.0
2007-06-21 10:30:00,22.71,22.71,22.69,22.7,24400.0,22.71,22.71,22.69,22.7,24400.0
2007-06-21 10:40:00,22.7,22.7,22.69,22.7,12000.0,22.7,22.7,22.69,22.7,12000.0
2007-06-21 10:50:00,22.71,22.79,22.71,22.75,24400.0,22.71,22.79,22.71,22.75,24400.0
2007-06-21 11:00:00,22.76,22.81,22.75,22.75,14400.0,22.76,22.81,22.75,22.75,14400.0
2007-06-21 11:10:00,22.75,22.75,22.73,22.75,12400.0,22.75,22.75,22.73,22.75,12400.0
2007-06-21 11:20:00,22.74,22.76,22.74,22.75,15600.0,22.74,22.76,22.74,22.75,15600.0
2007-06-21 11:30:00,22.74,22.78,22.73,22.73,20800.0,22.74,22.78,22.73,22.73,20800.0
2007-06-21 11:40:00,22.73,22.78,22.73,22.77,27200.0,22.73,22.78,22.73,22.77,27200.0
2007-06-21 11:50:00,22.76,22.78,22.73,22.77,22800.0,22.76,22.78,22.73,22.77,22800.0
2007-06-21 12:00:00,22.78,22.8,22.77,22.78,12400.0,22.78,22.8,22.77,22.78,12400.0
2007-06-21 12:10:00,22.77,22.77,22.73,22.74,27200.0,22.77,22.77,22.73,22.74,27200.0
2007-06-21 12:20:00,22.73,22.74,22.72,22.73,10400.0,22.73,22.74,22.72,22.73,10400.0
2007-06-21 12:30:00,22.73,22.73,22.72,22.72,13600.0,22.73,22.73,22.72,22.72,13600.0
2007-06-21 12:40:00,22.73,22.75,22.73,22.74,49600.0,22.73,22.75,22.73,22.74,49600.0
2007-06-21 12:50:00,22.75,22.75,22.72,22.74,13600.0,22.75,22.75,22.72,22.74,13600.0
2007-06-21 13:00:00,22.75,22.75,22.72,22.75,9600.0,22.75,22.75,22.72,22.75,9600.0
2007-06-21 13:10:00,22.74,22.76,22.74,22.76,16800.0,22.74,22.76,22.74,22.76,16800.0
2007-06-21 13:20:00,22.77,22.81,22.77,22.79,7200.0,22.77,22.81,22.77,22.79,7200.0
2007-06-21 13:30:00,22.8,22.81,22.78,22.79,4400.0,22.8,22.81,22.78,22.79,4400.0
2007-06-21 13:40:00,22.8,22.8,22.78,22.79,12000.0,22.8,22.8,22.78,22.79,12000.0
2007-06-21 13:50:00,22.81,22.81,22.79,22.79,2000.0,22.81,22.81,22.79,22.79,2000.0
2007-06-21 14:00:00,22.8,22.81,22.79,22.8,11200.0,22.8,22.81,22.79,22.8,11200.0
2007-06-21 14:10:00,22.8,22.8,22.75,22.75,15600.0,22.8,22.8,22.75,22.75,15600.0
2007-06-21 14:20:00,22.75,22.76,22.75,22.76,6400.0,22.75,22.76,22.75,22.76,6400.0
2007-06-21 14:30:00,22.75,22.77,22.74,22.74,15600.0,22.75,22.77,22.74,22.74,15600.0
2007-06-21 14:40:00,22.76,22.78,22.76,22.76,7600.0,22.76,22.78,22.76,22.76,7600.0
2007-06-21 14:50:00,22.77,22.77,22.76,22.76,5200.0,22.77,22.77,22.76,22.76,5200.0
2007-06-21 15:00:00,22.76,22.76,22.74,22.74,16400.0,22.76,22.76,22.74,22.74,16400.0
2007-06-21 15:10:00,22.74,22.78,22.74,22.78,32000.0,22.74,22.78,22.74,22.78,32000.0
2007-06-21 15:20:00,22.77,22.81,22.77,22.8,17200.0,22.77,22.81,22.77,22.8,17200.0
2007-06-21 15:30:00,22.81,22.82,22.78,22.78,24400.0,22.81,22.82,22.78,22.78,24400.0
2007-06-21 15:40:00,22.77,22.77,22.75,22.77,17200.0,22.77,22.77,22.75,22.77,17200.0
2007-06-21 15:50:00,22.77,22.81,22.77,22.78,29200.0,22.77,22.81,22.77,22.78,29200.0
2007-06-22 09:30:00,22.7,22.78,22.66,22.7,8000.0,22.7,22.78,22.66,22.7,8000.0
2007-06-22 09:40:00,22.7,22.71,22.69,22.71,26800.0,22.7,22.71,22.69,22.71,26800.0
2007-06-22 09:50:00,22.71,22.73,22.69,22.69,10400.0,22.71,22.73,22.69,22.69,10400.0
2007-06-22 10:00:00,22.7,22.71,22.69,22.71,18000.0,22.7,22.71,22.69,22.71,18000.0
2007-06-22 10:10:00,22.71,22.72,22.71,22.71,8000.0,22.71,22.72,22.71,22.71,8000.0
2007-06-22 10:20:00,22.71,22.72,22.71,22.71,18400.0,22.71,22.72,22.71,22.71,18400.0
2007-06-22 10:30:00,22.71,22.72,22.71,22.72,29200.0,22.71,22.72,22.71,22.72,29200.0
2007-06-22 10:40:00,22.72,22.74,22.71,22.72,10800.0,22.72,22.74,22.71,22.72,10800.0
2007-06-22 10:50:00,22.73,22.73,22.72,22.72,4000.0,22.73,22.73,22.72,22.72,4000.0
2007-06-22 11:00:00,22.72,22.73,22.72,22.73,7600.0,22.72,22.73,22.72,22.73,7600.0
2007-06-22 11:10:00,22.73,22.73,22.73,22.73,12400.0,22.73,22.73,22.73,22.73,12400.0
2007-06-22 11:20:00,22.73,22.74,22.73,22.73,10000.0,22.73,22.74,22.73,22.73,10000.0
2007-06-22 11:30:00,22.73,22.74,22.73,22.74,2000.0,22.73,22.74,22.73,22.74,2000.0
2007-06-22 11:40:00,22.73,22.73,22.73,22.73,17200.0,22.73,22.73,22.73,22.73,17200.0
2007-06-22 11:50:00,22.73,22.74,22.73,22.73,9200.0,22.73,22.74,22.73,22.73,9200.0
2007-06-22 12:00:00,22.73,22.73,22.73,22.73,10400.0,22.73,22.73,22.73,22.73,10400.0
2007-06-22 12:10:00,22.73,22.73,22.73,22.73,6800.0,22.73,22.73,22.73,22.73,6800.0
2007-06-22 12:20:00,22.73,22.74,22.73,22.73,38800.0,22.73,22.74,22.73,22.73,38800.0
2007-06-22 12:30:00,22.73,22.73,22.73,22.73,18400.0,22.73,22.73,22.73,22.73,18400.0
2007-06-22 12:40:00,22.73,22.77,22.73,22.75,26800.0,22.73,22.77,22.73,22.75,26800.0
2007-06-22 12:50:00,22.75,22.77,22.75,22.75,9600.0,22.75,22.77,22.75,22.75,9600.0
2007-06-22 13:00:00,22.75,22.75,22.75,22.75,18000.0,22.75,22.75,22.75,22.75,18000.0
2007-06-22 13:10:00,22.75,22.75,22.73,22.74,14800.0,22.75,22.75,22.73,22.74,14800.0
2007-06-22 13:20:00,22.73,22.74,22.73,22.73,6800.0,22.73,22.74,22.73,22.73,6800.0
2007-06-22 13:30:00,22.74,22.74,22.73,22.73,7200.0,22.74,22.74,22.73,22.73,7200.0
2007-06-22 13:40:00,22.73,22.73,22.73,22.73,9200.0,22.73,22.73,22.73,22.73,9200.0
2007-06-22 13:50:00,22.73,22.74,22.73,22.74,48000.0,22.73,22.74,22.73,22.74,48000.0
2007-06-22 14:00:00,22.73,22.73,22.73,22.73,20400.0,22.73,22.73,22.73,22.73,20400.0
2007-06-22 14:10:00,22.73,22.75,22.73,22.74,8800.0,22.73,22.75,22.73,22.74,8800.0
2007-06-22 14:20:00,22.74,22.74,22.74,22.74,14000.0,22.74,22.74,22.74,22.74,14000.0
2007-06-22 14:30:00,22.75,22.75,22.74,22.74,13600.0,22.75,22.75,22.74,22.74,13600.0
2007-06-22 14:40:00,22.74,22.75,22.74,22.75,6000.0,22.74,22.75,22.74,22.75,6000.0
2007-06-22 14:50:00,22.74,22.75,22.74,22.74,24800.0,22.74,22.75,22.74,22.74,24800.0
2007-06-22 15:00:00,22.74,22.74,22.74,22.74,11200.0,22.74,22.74,22.74,22.74,11200.0
2007-06-22 15:10:00,22.74,22.78,22.74,22.77,35200.0,22.74,22.78,22.74,22.77,35200.0
2007-06-22 15:20:00,22.76,22.76,22.74,22.75,18000.0,22.76,22.76,22.74,22.75,18000.0
2007-06-22 15:30:00,22.74,22.79,22.74,22.74,14800.0,22.74,22.79,22.74,22.74,14800.0
2007-06-22 15:40:00,22.75,22.75,22.74,22.74,31200.0,22.75,22.75,22.74,22.74,31200.0
2007-06-22 15:50:00,22.74,22.79,22.72,22.72,68400.0,22.74,22.79,22.72,22.72,68400.0
2007-06-25 09:30:00,22.73,22.82,22.6,22.61,27600.0,22.73,22.82,22.6,22.61,27600.0
2007-06-25 09:40:00,22.62,22.65,22.61,22.65,15600.0,22.62,22.65,22.61,22.65,15600.0
2007-06-25 09:50:00,22.63,22.67,22.62,22.64,11200.0,22.63,22.67,22.62,22.64,11200.0
2007-06-25 10:00:00,22.65,22.65,22.6,22.64,14800.0,22.65,22.65,22.6,22.64,14800.0
2007-06-25 10:10:00,22.6,22.63,22.6,22.61,8800.0,22.6,22.63,22.6,22.61,8800.0
2007-06-25 10:20:00,22.61,22.64,22.61,22.63,15600.0,22.61,22.64,22.61,22.63,15600.0
2007-06-25 10:30:00,22.63,22.66,22.63,22.65,18800.0,22.63,22.66,22.63,22.65,18800.0
2007-06-25 10:40:00,22.65,22.72,22.65,22.69,13200.0,22.65,22.72,22.65,22.69,13200.0
2007-06-25 10:50:00,22.7,22.74,22.7,22.74,7600.0,22.7,22.74,22.7,22.74,7600.0
2007-06-25 11:00:00,22.75,22.82,22.75,22.8,16800.0,22.75,22.82,22.75,22.8,16800.0
2007-06-25 11:10:00,22.77,22.78,22.73,22.73,6400.0,22.77,22.78,22.73,22.73,6400.0
2007-06-25 11:20:00,22.72,22.74,22.71,22.73,8000.0,22.72,22.74,22.71,22.73,8000.0
2007-06-25 11:30:00,22.73,22.75,22.73,22.74,19600.0,22.73,22.75,22.73,22.74,19600.0
2007-06-25 11:40:00,22.75,22.75,22.74,22.75,4400.0,22.75,22.75,22.74,22.75,4400.0
2007-06-25 11:50:00,22.76,22.77,22.75,22.75,5200.0,22.76,22.77,22.75,22.75,5200.0
2007-06-25 12:00:00,22.75,22.75,22.75,22.75,17600.0,22.75,22.75,22.75,22.75,17600.0
2007-06-25 12:10:00,22.75,22.75,22.73,22.74,95200.0,22.75,22.75,22.73,22.74,95200.0
2007-06-25 12:20:00,22.74,22.76,22.74,22.74,4400.0,22.74,22.76,22.74,22.74,4400.0
2007-06-25 12:30:00,22.75,22.75,22.73,22.75,13200.0,22.75,22.75,22.73,22.75,13200.0
2007-06-25 12:40:00,22.75,22.75,22.73,22.73,12800.0,22.75,22.75,22.73,22.73,12800.0
2007-06-25 12:50:00,22.74,22.75,22.73,22.73,8400.0,22.74,22.75,22.73,22.73,8400.0
2007-06-25 13:00:00,22.74,22.75,22.73,22.74,9600.0,22.74,22.75,22.73,22.74,9600.0
2007-06-25 13:10:00,22.73,22.77,22.73,22.73,14000.0,22.73,22.77,22.73,22.73,14000.0
2007-06-25 13:20:00,22.73,22.75,22.73,22.75,6400.0,22.73,22.75,22.73,22.75,6400.0
2007-06-25 13:30:00,22.75,22.77,22.75,22.76,10000.0,22.75,22.77,22.75,22.76,10000.0
2007-06-25 13:40:00,22.76,22.76,22.73,22.75,8800.0,22.76,22.76,22.73,22.75,8800.0
2007-06-25 13:50:00,22.73,22.74,22.73,22.74,6000.0,22.73,22.74,22.73,22.74,6000.0
2007-06-25 14:00:00,22.75,22.75,22.73,22.73,9600.0,22.75,22.75,22.73,22.73,9600.0
2007-06-25 14:10:00,22.73,22.73,22.72,22.73,31600.0,22.73,22.73,22.72,22.73,31600.0
2007-06-25 14:20:00,22.73,22.73,22.72,22.73,10400.0,22.73,22.73,22.72,22.73,10400.0
2007-06-25 14:30:00,22.73,22.74,22.69,22.72,45200.0,22.73,22.74,22.69,22.72,45200.0
2007-06-25 14:40:00,22.73,22.74,22.72,22.72,18800.0,22.73,22.74,22.72,22.72,18800.0
2007-06-25 14:50:00,22.73,22.74,22.72,22.72,85200.0,22.73,22.74,22.72,22.72,85200.0
2007-06-25 15:00:00,22.72,22.72,22.71,22.72,25200.0,22.72,22.72,22.71,22.72,25200.0
2007-06-25 15:10:00,22.72,22.81,22.71,22.73,13200.0,22.72,22.81,22.71,22.73,13200.0
2007-06-25 15:20:00,22.72,22.74,22.7,22.73,54800.0,22.72,22.74,22.7,22.73,54800.0
2007-06-25 15:30:00,22.72,22.74,22.7,22.71,96400.0,22.72,22.74,22.7,22.71,96400.0
2007-06-25 15:40:00,22.71,22.71,22.64,22.68,42800.0,22.71,22.71,22.64,22.68,42800.0
2007-06-25 15:50:00,22.68,22.7,22.66,22.68,55600.0,22.68,22.7,22.66,22.68,55600.0
2007-06-26 09:30:00,22.74,22.74,22.65,22.71,15200.0,22.74,22.74,22.65,22.71,15200.0
2007-06-26 09:40:00,22.74,22.75,22.71,22.71,220800.0,22.74,22.75,22.71,22.71,220800.0
2007-06-26 09:50:00,22.72,22.75,22.69,22.69,9200.0,22.72,22.75,22.69,22.69,9200.0
2007-06-26 10:00:00,22.65,22.7,22.61,22.65,18400.0,22.65,22.7,22.61,22.65,18400.0
2007-06-26 10:10:00,22.64,22.68,22.64,22.68,19600.0,22.64,22.68,22.64,22.68,19600.0
2007-06-26 10:20:00,22.67,22.67,22.63,22.63,134800.0,22.67,22.67,22.63,22.63,134800.0
2007-06-26 10:30:00,22.62,22.66,22.58,22.66,264400.0,22.62,22.66,22.58,22.66,264400.0
2007-06-26 10:40:00,22.68,22.79,22.68,22.77,12400.0,22.68,22.79,22.68,22.77,12400.0
2007-06-26 10:50:00,22.77,22.79,22.77,22.79,4400.0,22.77,22.79,22.77,22.79,4400.0
2007-06-26 11:00:00,22.78,22.89,22.78,22.89,20000.0,22.78,22.89,22.78,22.89,20000.0
2007-06-26 11:10:00,22.89,22.9,22.86,22.89,9600.0,22.89,22.9,22.86,22.89,9600.0
2007-06-26 11:20:00,22.87,22.89,22.87,22.89,4400.0,22.87,22.89,22.87,22.89,4400.0
2007-06-26 11:30:00,22.89,22.96,22.89,22.91,38000.0,22.89,22.96,22.89,22.91,38000.0
2007-06-26 11:40:00,22.9,22.99,22.9,22.97,15600.0,22.9,22.99,22.9,22.97,15600.0
2007-06-26 11:50:00,22.96,22.97,22.94,22.97,9200.0,22.96,22.97,22.94,22.97,9200.0
2007-06-26 12:00:00,22.99,22.99,22.93,22.93,7600.0,22.99,22.99,22.93,22.93,7600.0
2007-06-26 12:10:00,22.9,22.9,22.84,22.88,18400.0,22.9,22.9,22.84,22.88,18400.0
2007-06-26 12:20:00,22.88,22.88,22.85,22.87,3600.0,22.88,22.88,22.85,22.87,3600.0
2007-06-26 12:30:00,22.88,22.9,22.88,22.89,12400.0,22.88,22.9,22.88,22.89,12400.0
2007-06-26 12:40:00,22.89,22.89,22.89,22.89,7600.0,22.89,22.89,22.89,22.89,7600.0
2007-06-26 12:50:00,22.89,22.91,22.89,22.9,16400.0,22.89,22.91,22.89,22.9,16400.0
2007-06-26 13:00:00,22.92,22.96,22.91,22.93,7600.0,22.92,22.96,22.91,22.93,7600.0
2007-06-26 13:10:00,22.93,22.93,22.9,22.91,12000.0,22.93,22.93,22.9,22.91,12000.0
2007-06-26 13:20:00,22.89,22.89,22.89,22.89,4000.0,22.89,22.89,22.89,22.89,4000.0
2007-06-26 13:30:00,22.89,22.9,22.89,22.89,10400.0,22.89,22.9,22.89,22.89,10400.0
2007-06-26 13:40:00,22.89,22.9,22.89,22.89,7200.0,22.89,22.9,22.89,22.89,7200.0
2007-06-26 13:50:00,22.89,22.89,22.89,22.89,9600.0,22.89,22.89,22.89,22.89,9600.0
2007-06-26 14:00:00,22.88,22.88,22.84,22.85,15200.0,22.88,22.88,22.84,22.85,15200.0
2007-06-26 14:10:00,22.84,22.85,22.84,22.85,14000.0,22.84,22.85,22.84,22.85,14000.0
2007-06-26 14:20:00,22.84,22.85,22.78,22.79,14000.0,22.84,22.85,22.78,22.79,14000.0
2007-06-26 14:30:00,22.78,22.78,22.76,22.77,14400.0,22.78,22.78,22.76,22.77,14400.0
2007-06-26 14:40:00,22.75,22.75,22.71,22.72,12000.0,22.75,22.75,22.71,22.72,12000.0
2007-06-26 14:50:00,22.72,22.74,22.68,22.7,16000.0,22.72,22.74,22.68,22.7,16000.0
2007-06-26 15:00:00,22.69,22.82,22.69,22.75,30800.0,22.69,22.82,22.69,22.75,30800.0
2007-06-26 15:10:00,22.74,22.77,22.74,22.75,11200.0,22.74,22.77,22.74,22.75,11200.0
2007-06-26 15:20:00,22.74,22.75,22.72,22.75,20400.0,22.74,22.75,22.72,22.75,20400.0
2007-06-26 15:30:00,22.75,22.75,22.69,22.74,18000.0,22.75,22.75,22.69,22.74,18000.0
2007-06-26 15:40:00,22.74,22.79,22.7,22.71,18000.0,22.74,22.79,22.7,22.71,18000.0
2007-06-26 15:50:00,22.72,22.75,22.69,22.72,19200.0,22.72,22.75,22.69,22.72,19200.0
2007-06-27 09:30:00,22.75,23.14,22.74,23.13,69200.0,22.75,23.14,22.74,23.13,69200.0
2007-06-27 09:40:00,23.13,23.2,23.06,23.09,34400.0,23.13,23.2,23.06,23.09,34400.0
2007-06-27 09:50:00,23.07,23.2,23.07,23.2,22000.0,23.07,23.2,23.07,23.2,22000.0
2007-06-27 10:00:00,23.18,23.36,23.13,23.32,67200.0,23.18,23.36,23.13,23.32,67200.0
2007-06-27 10:10:00,23.35,23.41,23.33,23.36,32000.0,23.35,23.41,23.33,23.36,32000.0
2007-06-27 10:20:00,23.36,23.36,23.32,23.32,19600.0,23.36,23.36,23.32,23.32,19600.0
2007-06-27 10:30:00,23.32,23.34,23.25,23.33,45600.0,23.32,23.34,23.25,23.33,45600.0
2007-06-27 10:40:00,23.34,23.36,23.28,23.29,18000.0,23.34,23.36,23.28,23.29,18000.0
2007-06-27 10:50:00,23.33,23.33,23.25,23.25,40000.0,23.33,23.33,23.25,23.25,40000.0
2007-06-27 11:00:00,23.25,23.3,23.23,23.3,38400.0,23.25,23.3,23.23,23.3,38400.0
2007-06-27 11:10:00,23.3,23.34,23.28,23.33,15200.0,23.3,23.34,23.28,23.33,15200.0
2007-06-27 11:20:00,23.33,23.39,23.3,23.39,33200.0,23.33,23.39,23.3,23.39,33200.0
2007-06-27 11:30:00,23.38,23.38,23.26,23.28,45600.0,23.38,23.38,23.26,23.28,45600.0
2007-06-27 11:40:00,23.27,23.27,23.25,23.25,8400.0,23.27,23.27,23.25,23.25,8400.0
2007-06-27 11:50:00,23.27,23.29,23.26,23.29,12800.0,23.27,23.29,23.26,23.29,12800.0
2007-06-27 12:00:00,23.28,23.3,23.28,23.29,8800.0,23.28,23.3,23.28,23.29,8800.0
2007-06-27 12:10:00,23.3,23.3,23.28,23.29,17600.0,23.3,23.3,23.28,23.29,17600.0
2007-06-27 12:20:00,23.3,23.33,23.29,23.32,17200.0,23.3,23.33,23.29,23.32,17200.0
2007-06-27 12:30:00,23.32,23.35,23.29,23.32,10800.0,23.32,23.35,23.29,23.32,10800.0
2007-06-27 12:40:00,23.29,23.43,23.29,23.42,23600.0,23.29,23.43,23.29,23.42,23600.0
2007-06-27 12:50:00,23.41,23.42,23.39,23.41,13600.0,23.41,23.42,23.39,23.41,13600.0
2007-06-27 13:00:00,23.4,23.44,23.4,23.43,12400.0,23.4,23.44,23.4,23.43,12400.0
2007-06-27 13:10:00,23.43,23.45,23.42,23.45,21200.0,23.43,23.45,23.42,23.45,21200.0
2007-06-27 13:20:00,23.45,23.46,23.42,23.44,10400.0,23.45,23.46,23.42,23.44,10400.0
2007-06-27 13:30:00,23.45,23.47,23.43,23.46,12400.0,23.45,23.47,23.43,23.46,12400.0
2007-06-27 13:40:00,23.44,23.49,23.44,23.49,18400.0,23.44,23.49,23.44,23.49,18400.0
2007-06-27 13:50:00,23.48,23.48,23.47,23.48,12000.0,23.48,23.48,23.47,23.48,12000.0
2007-06-27 14:00:00,23.47,23.48,23.44,23.44,13200.0,23.47,23.48,23.44,23.44,13200.0
2007-06-27 14:10:00,23.46,23.6,23.45,23.58,42000.0,23.46,23.6,23.45,23.58,42000.0
2007-06-27 14:20:00,23.58,23.62,23.56,23.6,28400.0,23.58,23.62,23.56,23.6,28400.0
2007-06-27 14:30:00,23.6,23.68,23.58,23.68,44800.0,23.6,23.68,23.58,23.68,44800.0
2007-06-27 14:40:00,23.68,23.68,23.62,23.64,30800.0,23.68,23.68,23.62,23.64,30800.0
2007-06-27 14:50:00,23.63,23.67,23.61,23.62,28000.0,23.63,23.67,23.61,23.62,28000.0
2007-06-27 15:00:00,23.61,23.65,23.61,23.65,12000.0,23.61,23.65,23.61,23.65,12000.0
2007-06-27 15:10:00,23.65,23.67,23.62,23.62,20400.0,23.65,23.67,23.62,23.62,20400.0
2007-06-27 15:20:00,23.63,23.63,23.56,23.56,41200.0,23.63,23.63,23.56,23.56,41200.0
2007-06-27 15:30:00,23.56,23.61,23.54,23.6,68800.0,23.56,23.61,23.54,23.6,68800.0
2007-06-27 15:40:00,23.61,23.68,23.59,23.66,37200.0,23.61,23.68,23.59,23.66,37200.0
2007-06-27 15:50:00,23.66,23.66,23.61,23.65,68800.0,23.66,23.66,23.61,23.65,68800.0
2007-06-28 09:30:00,23.68,23.72,23.6,23.6,44000.0,23.68,23.72,23.6,23.6,44000.0
2007-06-28 09:40:00,23.57,23.63,23.52,23.63,38400.0,23.57,23.63,23.52,23.63,38400.0
2007-06-28 09:50:00,23.67,23.73,23.64,23.65,31200.0,23.67,23.73,23.64,23.65,31200.0
2007-06-28 10:00:00,23.67,23.73,23.67,23.73,12400.0,23.67,23.73,23.67,23.73,12400.0
2007-06-28 10:10:00,23.72,23.86,23.71,23.85,50400.0,23.72,23.86,23.71,23.85,50400.0
2007-06-28 10:20:00,23.85,23.94,23.82,23.85,40000.0,23.85,23.94,23.82,23.85,40000.0
2007-06-28 10:30:00,23.88,23.88,23.78,23.78,29600.0,23.88,23.88,23.78,23.78,29600.0
2007-06-28 10:40:00,23.78,23.83,23.78,23.82,6800.0,23.78,23.83,23.78,23.82,6800.0
2007-06-28 10:50:00,23.82,23.82,23.73,23.73,13200.0,23.82,23.82,23.73,23.73,13200.0
2007-06-28 11:00:00,23.72,23.72,23.66,23.66,6000.0,23.72,23.72,23.66,23.66,6000.0
2007-06-28 11:10:00,23.67,23.72,23.66,23.71,28000.0,23.67,23.72,23.66,23.71,28000.0
2007-06-28 11:20:00,23.73,23.79,23.73,23.79,16000.0,23.73,23.79,23.73,23.79,16000.0
2007-06-28 11:30:00,23.79,23.84,23.79,23.83,10400.0,23.79,23.84,23.79,23.83,10400.0
2007-06-28 11:40:00,23.83,23.83,23.8,23.8,4400.0,23.83,23.83,23.8,23.8,4400.0
2007-06-28 11:50:00,23.79,23.81,23.73,23.81,20000.0,23.79,23.81,23.73,23.81,20000.0
2007-06-28 12:00:00,23.81,23.82,23.75,23.76,22800.0,23.81,23.82,23.75,23.76,22800.0
2007-06-28 12:10:00,23.76,23.81,23.75,23.8,16000.0,23.76,23.81,23.75,23.8,16000.0
2007-06-28 12:20:00,23.8,23.85,23.79,23.85,14400.0,23.8,23.85,23.79,23.85,14400.0
2007-06-28 12:30:00,23.84,23.92,23.83,23.88,30800.0,23.84,23.92,23.83,23.88,30800.0
2007-06-28 12:40:00,23.88,23.92,23.88,23.91,15600.0,23.88,23.92,23.88,23.91,15600.0
2007-06-28 12:50:00,23.92,24.07,23.91,24.05,52400.0,23.92,24.07,23.91,24.05,52400.0
2007-06-28 13:00:00,24.03,24.03,23.95,23.98,28800.0,24.03,24.03,23.95,23.98,28800.0
2007-06-28 13:10:00,23.96,24.04,23.95,24.0,29600.0,23.96,24.04,23.95,24.0,29600.0
2007-06-28 13:20:00,23.99,24.02,23.88,23.88,24000.0,23.99,24.02,23.88,23.88,24000.0
2007-06-28 13:30:00,23.86,23.98,23.86,23.98,24000.0,23.86,23.98,23.86,23.98,24000.0
2007-06-28 13:40:00,23.99,24.06,23.99,24.05,14800.0,23.99,24.06,23.99,24.05,14800.0
2007-06-28 13:50:00,24.05,24.12,24.04,24.12,35600.0,24.05,24.12,24.04,24.12,35600.0
2007-06-28 14:00:00,24.11,24.12,24.06,24.06,19200.0,24.11,24.12,24.06,24.06,19200.0
2007-06-28 14:10:00,24.09,24.09,24.01,24.06,18800.0,24.09,24.09,24.01,24.06,18800.0
2007-06-28 14:20:00,24.06,24.06,24.02,24.04,116000.0,24.06,24.06,24.02,24.04,116000.0
2007-06-28 14:30:00,24.04,24.05,24.0,24.0,34400.0,24.04,24.05,24.0,24.0,34400.0
2007-06-28 14:40:00,23.99,24.05,23.99,24.05,21600.0,23.99,24.05,23.99,24.05,21600.0
2007-06-28 14:50:00,24.04,24.09,24.03,24.06,27600.0,24.04,24.09,24.03,24.06,27600.0
2007-06-28 15:00:00,24.07,24.07,23.98,24.04,37600.0,24.07,24.07,23.98,24.04,37600.0
2007-06-28 15:10:00,24.04,24.04,23.99,23.99,22800.0,24.04,24.04,23.99,23.99,22800.0
2007-06-28 15:20:00,23.99,23.99,23.93,23.98,44800.0,23.99,23.99,23.93,23.98,44800.0
2007-06-28 15:30:00,23.98,24.02,23.98,24.0,41200.0,23.98,24.02,23.98,24.0,41200.0
2007-06-28 15:40:00,24.0,24.05,24.0,24.04,72000.0,24.0,24.05,24.0,24.04,72000.0
2007-06-28 15:50:00,24.03,24.04,23.97,23.99,104400.0,24.03,24.04,23.97,23.99,104400.0
2007-06-29 09:30:00,24.0,24.02,23.64,23.64,37200.0,24.0,24.02,23.64,23.64,37200.0
2007-06-29 09:40:00,23.62,23.66,23.53,23.63,48400.0,23.62,23.66,23.53,23.63,48400.0
2007-06-29 09:50:00,23.63,23.75,23.63,23.69,23200.0,23.63,23.75,23.63,23.69,23200.0
2007-06-29 10:00:00,23.69,23.69,23.63,23.63,11200.0,23.69,23.69,23.63,23.63,11200.0
2007-06-29 10:10:00,23.63,23.64,23.61,23.63,44400.0,23.63,23.64,23.61,23.63,44400.0
2007-06-29 10:20:00,23.63,23.75,23.63,23.75,32400.0,23.63,23.75,23.63,23.75,32400.0
2007-06-29 10:30:00,23.75,23.85,23.75,23.83,29600.0,23.75,23.85,23.75,23.83,29600.0
2007-06-29 10:40:00,23.84,23.9,23.82,23.85,32800.0,23.84,23.9,23.82,23.85,32800.0
2007-06-29 10:50:00,23.84,23.84,23.81,23.83,28000.0,23.84,23.84,23.81,23.83,28000.0
2007-06-29 11:00:00,23.84,23.88,23.83,23.88,30000.0,23.84,23.88,23.83,23.88,30000.0
2007-06-29 11:10:00,23.9,23.9,23.87,23.88,18800.0,23.9,23.9,23.87,23.88,18800.0
2007-06-29 11:20:00,23.87,23.93,23.87,23.9,20800.0,23.87,23.93,23.87,23.9,20800.0
2007-06-29 11:30:00,23.9,23.9,23.86,23.86,11200.0,23.9,23.9,23.86,23.86,11200.0
2007-06-29 11:40:00,23.85,23.85,23.77,23.8,28800.0,23.85,23.85,23.77,23.8,28800.0
2007-06-29 11:50:00,23.8,23.82,23.8,23.81,26800.0,23.8,23.82,23.8,23.81,26800.0
2007-06-29 12:00:00,23.82,23.85,23.82,23.85,14400.0,23.82,23.85,23.82,23.85,14400.0
2007-06-29 12:10:00,23.86,23.9,23.86,23.88,23600.0,23.86,23.9,23.86,23.88,23600.0
2007-06-29 12:20:00,23.88,23.9,23.86,23.88,8000.0,23.88,23.9,23.86,23.88,8000.0
2007-06-29 12:30:00,23.88,23.88,23.86,23.87,20800.0,23.88,23.88,23.86,23.87,20800.0
2007-06-29 12:40:00,23.88,23.89,23.87,23.87,16400.0,23.88,23.89,23.87,23.87,16400.0
2007-06-29 12:50:00,23.87,23.88,23.85,23.85,17600.0,23.87,23.88,23.85,23.85,17600.0
2007-06-29 13:00:00,23.83,23.83,23.78,23.81,24400.0,23.83,23.83,23.78,23.81,24400.0
2007-06-29 13:10:00,23.8,23.82,23.8,23.81,20400.0,23.8,23.82,23.8,23.81,20400.0
2007-06-29 13:20:00,23.81,23.87,23.81,23.87,12800.0,23.81,23.87,23.81,23.87,12800.0
2007-06-29 13:30:00,23.88,23.88,23.87,23.88,14400.0,23.88,23.88,23.87,23.88,14400.0
2007-06-29 13:40:00,23.87,23.89,23.86,23.89,21200.0,23.87,23.89,23.86,23.89,21200.0
2007-06-29 13:50:00,23.89,23.89,23.87,23.88,13600.0,23.89,23.89,23.87,23.88,13600.0
2007-06-29 14:00:00,23.88,23.89,23.85,23.86,36000.0,23.88,23.89,23.85,23.86,36000.0
2007-06-29 14:10:00,23.86,23.9,23.85,23.88,42000.0,23.86,23.9,23.85,23.88,42000.0
2007-06-29 14:20:00,23.88,23.88,23.77,23.78,18000.0,23.88,23.88,23.77,23.78,18000.0
2007-06-29 14:30:00,23.78,23.8,23.75,23.78,10800.0,23.78,23.8,23.75,23.78,10800.0
2007-06-29 14:40:00,23.79,23.79,23.74,23.74,20800.0,23.79,23.79,23.74,23.74,20800.0
2007-06-29 14:50:00,23.75,23.78,23.75,23.75,14000.0,23.75,23.78,23.75,23.75,14000.0
2007-06-29 15:00:00,23.75,23.75,23.66,23.73,46000.0,23.75,23.75,23.66,23.73,46000.0
2007-06-29 15:10:00,23.73,23.76,23.73,23.75,18400.0,23.73,23.76,23.73,23.75,18400.0
2007-06-29 15:20:00,23.75,23.75,23.68,23.68,13200.0,23.75,23.75,23.68,23.68,13200.0
2007-06-29 15:30:00,23.67,23.67,23.64,23.67,22000.0,23.67,23.67,23.64,23.67,22000.0
2007-06-29 15:40:00,23.67,23.71,23.66,23.71,22800.0,23.67,23.71,23.66,23.71,22800.0
2007-06-29 15:50:00,23.71,23.71,23.63,23.63,30000.0,23.71,23.71,23.63,23.63,30000.0
2007-07-02 09:30:00,23.72,23.73,23.61,23.61,16400.0,23.72,23.73,23.61,23.61,16400.0
2007-07-02 09:40:00,23.61,23.61,23.48,23.48,20400.0,23.61,23.61,23.48,23.48,20400.0
2007-07-02 09:50:00,23.48,23.56,23.48,23.53,4400.0,23.48,23.56,23.48,23.53,4400.0
2007-07-02 10:00:00,23.56,23.59,23.55,23.58,18000.0,23.56,23.59,23.55,23.58,18000.0
2007-07-02 10:10:00,23.57,23.63,23.56,23.61,17600.0,23.57,23.63,23.56,23.61,17600.0
2007-07-02 10:20:00,23.6,23.64,23.58,23.58,15200.0,23.6,23.64,23.58,23.58,15200.0
2007-07-02 10:30:00,23.59,23.62,23.58,23.6,11600.0,23.59,23.62,23.58,23.6,11600.0
2007-07-02 10:40:00,23.6,23.63,23.59,23.62,4400.0,23.6,23.63,23.59,23.62,4400.0
2007-07-02 10:50:00,23.63,23.63,23.61,23.63,8400.0,23.63,23.63,23.61,23.63,8400.0
2007-07-02 11:00:00,23.61,23.62,23.57,23.57,13600.0,23.61,23.62,23.57,23.57,13600.0
2007-07-02 11:10:00,23.56,23.6,23.56,23.59,10000.0,23.56,23.6,23.56,23.59,10000.0
2007-07-02 11:20:00,23.59,23.7,23.59,23.67,25200.0,23.59,23.7,23.59,23.67,25200.0
2007-07-02 11:30:00,23.65,23.68,23.61,23.62,37200.0,23.65,23.68,23.61,23.62,37200.0
2007-07-02 11:40:00,23.64,23.7,23.62,23.64,34800.0,23.64,23.7,23.62,23.64,34800.0
2007-07-02 11:50:00,23.64,23.64,23.6,23.61,28800.0,23.64,23.64,23.6,23.61,28800.0
2007-07-02 12:00:00,23.61,23.64,23.55,23.64,15600.0,23.61,23.64,23.55,23.64,15600.0
2007-07-02 12:10:00,23.68,23.68,23.52,23.57,40800.0,23.68,23.68,23.52,23.57,40800.0
2007-07-02 12:20:00,23.56,23.56,23.52,23.54,8400.0,23.56,23.56,23.52,23.54,8400.0
2007-07-02 12:30:00,23.54,23.56,23.52,23.53,14000.0,23.54,23.56,23.52,23.53,14000.0
2007-07-02 12:40:00,23.54,23.6,23.54,23.6,21600.0,23.54,23.6,23.54,23.6,21600.0
2007-07-02 12:50:00,23.62,23.63,23.59,23.63,10000.0,23.62,23.63,23.59,23.63,10000.0
2007-07-02 13:00:00,23.65,23.67,23.63,23.66,14800.0,23.65,23.67,23.63,23.66,14800.0
2007-07-02 13:10:00,23.66,23.66,23.65,23.66,5600.0,23.66,23.66,23.65,23.66,5600.0
2007-07-02 13:20:00,23.65,23.66,23.65,23.66,800.0,23.65,23.66,23.65,23.66,800.0
2007-07-02 13:30:00,23.66,23.66,23.64,23.64,2800.0,23.66,23.66,23.64,23.64,2800.0
2007-07-02 13:40:00,23.63,23.65,23.63,23.63,6400.0,23.63,23.65,23.63,23.63,6400.0
2007-07-02 13:50:00,23.6,23.65,23.6,23.65,11600.0,23.6,23.65,23.6,23.65,11600.0
2007-07-02 14:00:00,23.65,23.68,23.65,23.68,7200.0,23.65,23.68,23.65,23.68,7200.0
2007-07-02 14:10:00,23.69,23.7,23.67,23.67,5600.0,23.69,23.7,23.67,23.67,5600.0
2007-07-02 14:20:00,23.68,23.68,23.67,23.68,8400.0,23.68,23.68,23.67,23.68,8400.0
2007-07-02 14:30:00,23.67,23.74,23.67,23.7,16800.0,23.67,23.74,23.67,23.7,16800.0
2007-07-02 14:40:00,23.71,23.72,23.71,23.72,8000.0,23.71,23.72,23.71,23.72,8000.0
2007-07-02 14:50:00,23.73,23.73,23.72,23.73,3200.0,23.73,23.73,23.72,23.73,3200.0
2007-07-02 15:00:00,23.73,23.74,23.7,23.7,7600.0,23.73,23.74,23.7,23.7,7600.0
2007-07-02 15:10:00,23.71,23.71,23.62,23.64,23200.0,23.71,23.71,23.62,23.64,23200.0
2007-07-02 15:20:00,23.65,23.66,23.64,23.66,11600.0,23.65,23.66,23.64,23.66,11600.0
2007-07-02 15:30:00,23.64,23.67,23.64,23.66,18400.0,23.64,23.67,23.64,23.66,18400.0
2007-07-02 15:40:00,23.66,23.67,23.59,23.63,23600.0,23.66,23.67,23.59,23.63,23600.0
2007-07-02 15:50:00,23.63,23.69,23.63,23.69,23600.0,23.63,23.69,23.63,23.69,23600.0
2007-07-03 09:30:00,23.65,23.79,23.65,23.76,6800.0,23.65,23.79,23.65,23.76,6800.0
2007-07-03 09:40:00,23.76,23.82,23.76,23.8,5200.0,23.76,23.82,23.76,23.8,5200.0
2007-07-03 09:50:00,23.81,23.84,23.78,23.81,8000.0,23.81,23.84,23.78,23.81,8000.0
2007-07-03 10:00:00,23.82,23.82,23.73,23.78,7200.0,23.82,23.82,23.73,23.78,7200.0
2007-07-03 10:10:00,23.77,23.79,23.74,23.77,6400.0,23.77,23.79,23.74,23.77,6400.0
2007-07-03 10:20:00,23.8,23.8,23.72,23.72,13200.0,23.8,23.8,23.72,23.72,13200.0
2007-07-03 10:30:00,23.74,23.74,23.72,23.72,12000.0,23.74,23.74,23.72,23.72,12000.0
2007-07-03 10:40:00,23.72,23.74,23.71,23.72,2800.0,23.72,23.74,23.71,23.72,2800.0
2007-07-03 10:50:00,23.75,23.76,23.75,23.76,2400.0,23.75,23.76,23.75,23.76,2400.0
2007-07-03 11:00:00,23.76,23.77,23.75,23.75,6400.0,23.76,23.77,23.75,23.75,6400.0
2007-07-03 11:10:00,23.75,23.76,23.75,23.76,7200.0,23.75,23.76,23.75,23.76,7200.0
2007-07-03 11:20:00,23.76,23.76,23.75,23.75,6800.0,23.76,23.76,23.75,23.75,6800.0
2007-07-03 11:30:00,23.75,23.75,23.74,23.74,12000.0,23.75,23.75,23.74,23.74,12000.0
2007-07-03 11:40:00,23.75,23.75,23.74,23.75,3200.0,23.75,23.75,23.74,23.75,3200.0
2007-07-03 11:50:00,23.74,23.75,23.72,23.73,22800.0,23.74,23.75,23.72,23.73,22800.0
2007-07-03 12:00:00,23.72,23.73,23.7,23.73,10400.0,23.72,23.73,23.7,23.73,10400.0
2007-07-03 12:10:00,23.75,23.75,23.73,23.75,8400.0,23.75,23.75,23.73,23.75,8400.0
2007-07-03 12:20:00,23.75,23.76,23.74,23.74,4400.0,23.75,23.76,23.74,23.74,4400.0
2007-07-03 12:30:00,23.75,23.75,23.74,23.74,16400.0,23.75,23.75,23.74,23.74,16400.0
2007-07-03 12:40:00,23.75,23.77,23.73,23.75,40400.0,23.75,23.77,23.73,23.75,40400.0
2007-07-03 12:50:00,23.75,23.77,23.73,23.77,25600.0,23.75,23.77,23.73,23.77,25600.0
2007-07-05 09:30:00,23.84,23.84,23.69,23.74,20800.0,23.84,23.84,23.69,23.74,20800.0
2007-07-05 09:40:00,23.74,23.8,23.74,23.77,17200.0,23.74,23.8,23.74,23.77,17200.0
2007-07-05 09:50:00,23.78,23.78,23.75,23.75,6000.0,23.78,23.78,23.75,23.75,6000.0
2007-07-05 10:00:00,23.75,23.79,23.7,23.78,56400.0,23.75,23.79,23.7,23.78,56400.0
2007-07-05 10:10:00,23.78,23.97,23.78,23.95,20800.0,23.78,23.97,23.78,23.95,20800.0
2007-07-05 10:20:00,23.92,23.98,23.9,23.93,12000.0,23.92,23.98,23.9,23.93,12000.0
2007-07-05 10:30:00,23.93,23.97,23.9,23.9,17200.0,23.93,23.97,23.9,23.9,17200.0
2007-07-05 10:40:00,23.89,23.92,23.84,23.84,21200.0,23.89,23.92,23.84,23.84,21200.0
2007-07-05 10:50:00,23.86,23.86,23.77,23.77,7200.0,23.86,23.86,23.77,23.77,7200.0
2007-07-05 11:00:00,23.77,23.86,23.75,23.85,20400.0,23.77,23.86,23.75,23.85,20400.0
2007-07-05 11:10:00,23.88,23.89,23.85,23.86,4800.0,23.88,23.89,23.85,23.86,4800.0
2007-07-05 11:20:00,23.85,23.97,23.85,23.97,18800.0,23.85,23.97,23.85,23.97,18800.0
2007-07-05 11:30:00,23.93,23.97,23.9,23.93,15200.0,23.93,23.97,23.9,23.93,15200.0
2007-07-05 11:40:00,23.93,23.97,23.9,23.96,9600.0,23.93,23.97,23.9,23.96,9600.0
2007-07-05 11:50:00,23.92,23.92,23.89,23.9,5200.0,23.92,23.92,23.89,23.9,5200.0
2007-07-05 12:00:00,23.89,23.92,23.89,23.91,2400.0,23.89,23.92,23.89,23.91,2400.0
2007-07-05 12:10:00,23.92,23.97,23.9,23.93,19200.0,23.92,23.97,23.9,23.93,19200.0
2007-07-05 12:20:00,23.93,23.93,23.84,23.85,9200.0,23.93,23.93,23.84,23.85,9200.0
2007-07-05 12:30:00,23.83,23.85,23.76,23.76,5600.0,23.83,23.85,23.76,23.76,5600.0
2007-07-05 12:40:00,23.75,23.75,23.72,23.74,15600.0,23.75,23.75,23.72,23.74,15600.0
2007-07-05 12:50:00,23.74,23.8,23.71,23.8,41200.0,23.74,23.8,23.71,23.8,41200.0
2007-07-05 13:00:00,23.8,23.8,23.73,23.75,6400.0,23.8,23.8,23.73,23.75,6400.0
2007-07-05 13:10:00,23.76,23.77,23.76,23.76,2000.0,23.76,23.77,23.76,23.76,2000.0
2007-07-05 13:20:00,23.76,23.76,23.74,23.75,8400.0,23.76,23.76,23.74,23.75,8400.0
2007-07-05 13:30:00,23.75,23.77,23.75,23.75,12400.0,23.75,23.77,23.75,23.75,12400.0
2007-07-05 13:40:00,23.75,23.77,23.74,23.75,20800.0,23.75,23.77,23.74,23.75,20800.0
2007-07-05 13:50:00,23.75,23.78,23.75,23.76,5200.0,23.75,23.78,23.75,23.76,5200.0
2007-07-05 14:00:00,23.75,23.79,23.75,23.79,12800.0,23.75,23.79,23.75,23.79,12800.0
2007-07-05 14:10:00,23.76,23.76,23.75,23.76,4800.0,23.76,23.76,23.75,23.76,4800.0
2007-07-05 14:20:00,23.75,23.76,23.75,23.75,10000.0,23.75,23.76,23.75,23.75,10000.0
2007-07-05 14:30:00,23.74,23.74,23.73,23.73,4400.0,23.74,23.74,23.73,23.73,4400.0
2007-07-05 14:40:00,23.73,23.73,23.69,23.7,22400.0,23.73,23.73,23.69,23.7,22400.0
2007-07-05 14:50:00,23.71,23.75,23.71,23.75,8800.0,23.71,23.75,23.71,23.75,8800.0
2007-07-05 15:00:00,23.74,23.77,23.73,23.76,19200.0,23.74,23.77,23.73,23.76,19200.0
2007-07-05 15:10:00,23.79,23.83,23.74,23.81,22000.0,23.79,23.83,23.74,23.81,22000.0
2007-07-05 15:20:00,23.8,23.8,23.75,23.75,10800.0,23.8,23.8,23.75,23.75,10800.0
2007-07-05 15:30:00,23.74,23.79,23.73,23.78,12000.0,23.74,23.79,23.73,23.78,12000.0
2007-07-05 15:40:00,23.78,23.78,23.73,23.73,13600.0,23.78,23.78,23.73,23.73,13600.0
2007-07-05 15:50:00,23.74,23.79,23.74,23.79,29600.0,23.74,23.79,23.74,23.79,29600.0
2007-07-06 09:30:00,23.85,23.92,23.83,23.85,15600.0,23.85,23.92,23.83,23.85,15600.0
2007-07-06 09:40:00,23.83,23.83,23.72,23.74,10800.0,23.83,23.83,23.72,23.74,10800.0
2007-07-06 09:50:00,23.73,23.81,23.73,23.79,15200.0,23.73,23.81,23.73,23.79,15200.0
2007-07-06 10:00:00,23.77,23.83,23.77,23.82,10000.0,23.77,23.83,23.77,23.82,10000.0
2007-07-06 10:10:00,23.82,23.89,23.82,23.89,8400.0,23.82,23.89,23.82,23.89,8400.0
2007-07-06 10:20:00,23.86,23.9,23.84,23.89,17200.0,23.86,23.9,23.84,23.89,17200.0
2007-07-06 10:30:00,23.9,23.98,23.9,23.95,22400.0,23.9,23.98,23.9,23.95,22400.0
2007-07-06 10:40:00,23.93,23.94,23.89,23.9,7200.0,23.93,23.94,23.89,23.9,7200.0
2007-07-06 10:50:00,23.9,23.94,23.9,23.92,9600.0,23.9,23.94,23.9,23.92,9600.0
2007-07-06 11:00:00,23.92,23.95,23.91,23.95,14400.0,23.92,23.95,23.91,23.95,14400.0
2007-07-06 11:10:00,23.96,23.98,23.96,23.98,5200.0,23.96,23.98,23.96,23.98,5200.0
2007-07-06 11:20:00,23.98,23.98,23.97,23.98,12400.0,23.98,23.98,23.97,23.98,12400.0
2007-07-06 11:30:00,23.98,23.99,23.96,23.96,17600.0,23.98,23.99,23.96,23.96,17600.0
2007-07-06 11:40:00,23.97,23.97,23.96,23.97,5600.0,23.97,23.97,23.96,23.97,5600.0
2007-07-06 11:50:00,23.96,23.96,23.93,23.95,9200.0,23.96,23.96,23.93,23.95,9200.0
2007-07-06 12:00:00,23.95,23.95,23.91,23.93,7200.0,23.95,23.95,23.91,23.93,7200.0
2007-07-06 12:10:00,23.93,23.93,23.9,23.9,6400.0,23.93,23.93,23.9,23.9,6400.0
2007-07-06 12:20:00,23.9,23.93,23.89,23.92,9200.0,23.9,23.93,23.89,23.92,9200.0
2007-07-06 12:30:00,23.92,23.95,23.92,23.95,2400.0,23.92,23.95,23.92,23.95,2400.0
2007-07-06 12:40:00,23.96,23.98,23.95,23.95,6800.0,23.96,23.98,23.95,23.95,6800.0
2007-07-06 12:50:00,23.96,24.0,23.96,24.0,20800.0,23.96,24.0,23.96,24.0,20800.0
2007-07-06 13:00:00,24.0,24.0,23.98,23.98,6800.0,24.0,24.0,23.98,23.98,6800.0
2007-07-06 13:10:00,23.97,23.98,23.95,23.97,7200.0,23.97,23.98,23.95,23.97,7200.0
2007-07-06 13:20:00,23.97,23.97,23.96,23.96,1600.0,23.97,23.97,23.96,23.96,1600.0
2007-07-06 13:30:00,23.96,23.96,23.91,23.92,9200.0,23.96,23.96,23.91,23.92,9200.0
2007-07-06 13:40:00,23.92,23.93,23.86,23.92,14400.0,23.92,23.93,23.86,23.92,14400.0
2007-07-06 13:50:00,23.91,23.91,23.86,23.89,12400.0,23.91,23.91,23.86,23.89,12400.0
2007-07-06 14:00:00,23.89,23.89,23.85,23.87,7200.0,23.89,23.89,23.85,23.87,7200.0
2007-07-06 14:10:00,23.88,23.88,23.87,23.87,4000.0,23.88,23.88,23.87,23.87,4000.0
2007-07-06 14:20:00,23.86,23.9,23.84,23.9,9600.0,23.86,23.9,23.84,23.9,9600.0
2007-07-06 14:30:00,23.9,23.9,23.88,23.88,5200.0,23.9,23.9,23.88,23.88,5200.0
2007-07-06 14:40:00,23.86,23.87,23.84,23.84,9200.0,23.86,23.87,23.84,23.84,9200.0
2007-07-06 14:50:00,23.84,23.84,23.81,23.82,11600.0,23.84,23.84,23.81,23.82,11600.0
2007-07-06 15:00:00,23.83,23.88,23.83,23.86,6800.0,23.83,23.88,23.83,23.86,6800.0
2007-07-06 15:10:00,23.9,23.92,23.88,23.89,6800.0,23.9,23.92,23.88,23.89,6800.0
2007-07-06 15:20:00,23.89,23.9,23.83,23.83,12400.0,23.89,23.9,23.83,23.83,12400.0
2007-07-06 15:30:00,23.83,23.89,23.83,23.87,12800.0,23.83,23.89,23.83,23.87,12800.0
2007-07-06 15:40:00,23.87,23.87,23.79,23.79,22800.0,23.87,23.87,23.79,23.79,22800.0
2007-07-06 15:50:00,23.79,23.81,23.77,23.8,48800.0,23.79,23.81,23.77,23.8,48800.0
2007-07-09 09:30:00,23.73,23.93,23.73,23.78,12800.0,23.73,23.93,23.73,23.78,12800.0
2007-07-09 09:40:00,23.78,23.82,23.74,23.81,11600.0,23.78,23.82,23.74,23.81,11600.0
2007-07-09 09:50:00,23.81,23.81,23.78,23.8,10800.0,23.81,23.81,23.78,23.8,10800.0
2007-07-09 10:00:00,23.8,23.81,23.79,23.79,4800.0,23.8,23.81,23.79,23.79,4800.0
2007-07-09 10:10:00,23.76,23.76,23.73,23.75,8800.0,23.76,23.76,23.73,23.75,8800.0
2007-07-09 10:20:00,23.75,23.76,23.74,23.76,14800.0,23.75,23.76,23.74,23.76,14800.0
2007-07-09 10:30:00,23.78,23.8,23.78,23.78,8800.0,23.78,23.8,23.78,23.78,8800.0
2007-07-09 10:40:00,23.76,23.76,23.75,23.75,24000.0,23.76,23.76,23.75,23.75,24000.0
2007-07-09 10:50:00,23.75,23.78,23.75,23.78,19600.0,23.75,23.78,23.75,23.78,19600.0
2007-07-09 11:00:00,23.76,23.79,23.76,23.76,9600.0,23.76,23.79,23.76,23.76,9600.0
2007-07-09 11:10:00,23.76,23.8,23.76,23.8,9600.0,23.76,23.8,23.76,23.8,9600.0
2007-07-09 11:20:00,23.77,23.79,23.76,23.79,7600.0,23.77,23.79,23.76,23.79,7600.0
2007-07-09 11:30:00,23.77,23.77,23.76,23.77,14000.0,23.77,23.77,23.76,23.77,14000.0
2007-07-09 11:40:00,23.77,23.79,23.76,23.78,11600.0,23.77,23.79,23.76,23.78,11600.0
2007-07-09 11:50:00,23.79,23.8,23.79,23.8,4400.0,23.79,23.8,23.79,23.8,4400.0
2007-07-09 12:00:00,23.79,23.79,23.78,23.79,6400.0,23.79,23.79,23.78,23.79,6400.0
2007-07-09 12:10:00,23.78,23.78,23.77,23.77,2800.0,23.78,23.78,23.77,23.77,2800.0
2007-07-09 12:20:00,23.77,23.78,23.77,23.78,7200.0,23.77,23.78,23.77,23.78,7200.0
2007-07-09 12:30:00,23.77,23.8,23.77,23.79,3600.0,23.77,23.8,23.77,23.79,3600.0
2007-07-09 12:40:00,23.79,23.8,23.79,23.8,3200.0,23.79,23.8,23.79,23.8,3200.0
2007-07-09 12:50:00,23.81,23.81,23.79,23.8,7200.0,23.81,23.81,23.79,23.8,7200.0
2007-07-09 13:00:00,23.81,23.81,23.79,23.8,4800.0,23.81,23.81,23.79,23.8,4800.0
2007-07-09 13:10:00,23.79,23.81,23.79,23.81,5200.0,23.79,23.81,23.79,23.81,5200.0
2007-07-09 13:20:00,23.8,23.81,23.8,23.8,8000.0,23.8,23.81,23.8,23.8,8000.0
2007-07-09 13:30:00,23.81,23.81,23.8,23.8,4800.0,23.81,23.81,23.8,23.8,4800.0
2007-07-09 13:40:00,23.81,23.81,23.81,23.81,2000.0,23.81,23.81,23.81,23.81,2000.0
2007-07-09 13:50:00,23.81,23.81,23.8,23.81,2800.0,23.81,23.81,23.8,23.81,2800.0
2007-07-09 14:00:00,23.81,23.82,23.81,23.82,4400.0,23.81,23.82,23.81,23.82,4400.0
2007-07-09 14:10:00,23.81,23.81,23.8,23.8,4800.0,23.81,23.81,23.8,23.8,4800.0
2007-07-09 14:20:00,23.81,23.84,23.8,23.84,10000.0,23.81,23.84,23.8,23.84,10000.0
2007-07-09 14:30:00,23.84,23.84,23.81,23.81,15200.0,23.84,23.84,23.81,23.81,15200.0
2007-07-09 14:40:00,23.81,23.85,23.81,23.82,8000.0,23.81,23.85,23.81,23.82,8000.0
2007-07-09 14:50:00,23.83,23.83,23.82,23.83,10000.0,23.83,23.83,23.82,23.83,10000.0
2007-07-09 15:00:00,23.84,23.85,23.84,23.85,3600.0,23.84,23.85,23.84,23.85,3600.0
2007-07-09 15:10:00,23.84,23.84,23.84,23.84,12000.0,23.84,23.84,23.84,23.84,12000.0
2007-07-09 15:20:00,23.84,23.84,23.82,23.82,16400.0,23.84,23.84,23.82,23.82,16400.0
2007-07-09 15:30:00,23.84,23.85,23.82,23.82,6800.0,23.84,23.85,23.82,23.82,6800.0
2007-07-09 15:40:00,23.82,23.88,23.82,23.87,25600.0,23.82,23.88,23.82,23.87,25600.0
2007-07-09 15:50:00,23.86,23.92,23.86,23.92,41600.0,23.86,23.92,23.86,23.92,41600.0
2007-07-10 09:30:00,23.9,23.91,23.86,23.88,14400.0,23.9,23.91,23.86,23.88,14400.0
2007-07-10 09:40:00,23.86,23.87,23.83,23.86,22400.0,23.86,23.87,23.83,23.86,22400.0
2007-07-10 09:50:00,23.83,23.87,23.83,23.85,5600.0,23.83,23.87,23.83,23.85,5600.0
2007-07-10 10:00:00,23.85,23.9,23.83,23.88,15600.0,23.85,23.9,23.83,23.88,15600.0
2007-07-10 10:10:00,23.89,23.89,23.86,23.88,12800.0,23.89,23.89,23.86,23.88,12800.0
2007-07-10 10:20:00,23.88,23.91,23.88,23.9,5200.0,23.88,23.91,23.88,23.9,5200.0
2007-07-10 10:30:00,23.91,23.92,23.87,23.91,20000.0,23.91,23.92,23.87,23.91,20000.0
2007-07-10 10:40:00,23.91,23.91,23.88,23.88,6000.0,23.91,23.91,23.88,23.88,6000.0
2007-07-10 10:50:00,23.89,23.94,23.89,23.93,13600.0,23.89,23.94,23.89,23.93,13600.0
2007-07-10 11:00:00,23.93,23.94,23.89,23.9,17200.0,23.93,23.94,23.89,23.9,17200.0
2007-07-10 11:10:00,23.89,23.89,23.87,23.87,10400.0,23.89,23.89,23.87,23.87,10400.0
2007-07-10 11:20:00,23.87,23.9,23.87,23.87,14400.0,23.87,23.9,23.87,23.87,14400.0
2007-07-10 11:30:00,23.87,23.89,23.86,23.86,17200.0,23.87,23.89,23.86,23.86,17200.0
2007-07-10 11:40:00,23.85,23.86,23.85,23.85,6800.0,23.85,23.86,23.85,23.85,6800.0
2007-07-10 11:50:00,23.85,23.87,23.85,23.86,17200.0,23.85,23.87,23.85,23.86,17200.0
2007-07-10 12:00:00,23.85,23.86,23.85,23.86,7200.0,23.85,23.86,23.85,23.86,7200.0
2007-07-10 12:10:00,23.86,23.87,23.85,23.87,13600.0,23.86,23.87,23.85,23.87,13600.0
2007-07-10 12:20:00,23.88,23.89,23.87,23.89,4000.0,23.88,23.89,23.87,23.89,4000.0
2007-07-10 12:30:00,23.88,23.88,23.87,23.87,3200.0,23.88,23.88,23.87,23.87,3200.0
2007-07-10 12:40:00,23.87,23.88,23.87,23.87,6000.0,23.87,23.88,23.87,23.87,6000.0
2007-07-10 12:50:00,23.87,23.89,23.87,23.88,8800.0,23.87,23.89,23.87,23.88,8800.0
2007-07-10 13:00:00,23.89,23.92,23.87,23.89,12000.0,23.89,23.92,23.87,23.89,12000.0
2007-07-10 13:10:00,23.9,23.92,23.88,23.88,6800.0,23.9,23.92,23.88,23.88,6800.0
2007-07-10 13:20:00,23.88,23.89,23.88,23.88,12400.0,23.88,23.89,23.88,23.88,12400.0
2007-07-10 13:30:00,23.88,23.88,23.88,23.88,10400.0,23.88,23.88,23.88,23.88,10400.0
2007-07-10 13:40:00,23.88,23.88,23.78,23.78,11200.0,23.88,23.88,23.78,23.78,11200.0
2007-07-10 13:50:00,23.76,23.77,23.74,23.77,15600.0,23.76,23.77,23.74,23.77,15600.0
2007-07-10 14:00:00,23.78,23.87,23.78,23.87,16000.0,23.78,23.87,23.78,23.87,16000.0
2007-07-10 14:10:00,23.86,23.88,23.85,23.88,5600.0,23.86,23.88,23.85,23.88,5600.0
2007-07-10 14:20:00,23.87,23.92,23.87,23.9,8800.0,23.87,23.92,23.87,23.9,8800.0
2007-07-10 14:30:00,23.9,23.9,23.88,23.89,12400.0,23.9,23.9,23.88,23.89,12400.0
2007-07-10 14:40:00,23.9,23.9,23.88,23.88,12400.0,23.9,23.9,23.88,23.88,12400.0
2007-07-10 14:50:00,23.88,23.88,23.87,23.88,12400.0,23.88,23.88,23.87,23.88,12400.0
2007-07-10 15:00:00,23.88,23.88,23.78,23.78,13200.0,23.88,23.88,23.78,23.78,13200.0
2007-07-10 15:10:00,23.78,23.84,23.77,23.84,24000.0,23.78,23.84,23.77,23.84,24000.0
2007-07-10 15:20:00,23.83,23.83,23.77,23.82,14800.0,23.83,23.83,23.77,23.82,14800.0
2007-07-10 15:30:00,23.8,23.81,23.79,23.81,15200.0,23.8,23.81,23.79,23.81,15200.0
2007-07-10 15:40:00,23.81,23.84,23.8,23.83,15600.0,23.81,23.84,23.8,23.83,15600.0
2007-07-10 15:50:00,23.84,23.88,23.82,23.85,34800.0,23.84,23.88,23.82,23.85,34800.0
2007-07-11 09:30:00,23.91,24.08,23.91,23.97,18400.0,23.91,24.08,23.91,23.97,18400.0
2007-07-11 09:40:00,23.98,24.0,23.86,23.89,16800.0,23.98,24.0,23.86,23.89,16800.0
2007-07-11 09:50:00,23.89,23.89,23.79,23.79,7200.0,23.89,23.89,23.79,23.79,7200.0
2007-07-11 10:00:00,23.79,23.79,23.63,23.7,32000.0,23.79,23.79,23.63,23.7,32000.0
2007-07-11 10:10:00,23.71,23.81,23.71,23.79,12400.0,23.71,23.81,23.71,23.79,12400.0
2007-07-11 10:20:00,23.78,23.78,23.75,23.75,8800.0,23.78,23.78,23.75,23.75,8800.0
2007-07-11 10:30:00,23.78,23.79,23.75,23.79,6400.0,23.78,23.79,23.75,23.79,6400.0
2007-07-11 10:40:00,23.79,23.79,23.74,23.75,14400.0,23.79,23.79,23.74,23.75,14400.0
2007-07-11 10:50:00,23.75,23.8,23.75,23.8,5200.0,23.75,23.8,23.75,23.8,5200.0
2007-07-11 11:00:00,23.81,23.81,23.75,23.75,11600.0,23.81,23.81,23.75,23.75,11600.0
2007-07-11 11:10:00,23.75,23.79,23.75,23.79,14000.0,23.75,23.79,23.75,23.79,14000.0
2007-07-11 11:20:00,23.79,23.82,23.79,23.81,8800.0,23.79,23.82,23.79,23.81,8800.0
2007-07-11 11:30:00,23.81,23.88,23.8,23.86,30000.0,23.81,23.88,23.8,23.86,30000.0
2007-07-11 11:40:00,23.88,23.88,23.85,23.88,3600.0,23.88,23.88,23.85,23.88,3600.0
2007-07-11 11:50:00,23.83,23.84,23.82,23.83,3200.0,23.83,23.84,23.82,23.83,3200.0
2007-07-11 12:00:00,23.84,23.91,23.84,23.88,3600.0,23.84,23.91,23.84,23.88,3600.0
2007-07-11 12:10:00,23.9,23.9,23.86,23.86,800.0,23.9,23.9,23.86,23.86,800.0
2007-07-11 12:20:00,23.87,23.87,23.78,23.78,6800.0,23.87,23.87,23.78,23.78,6800.0
2007-07-11 12:30:00,23.77,23.8,23.76,23.78,8400.0,23.77,23.8,23.76,23.78,8400.0
2007-07-11 12:40:00,23.78,23.8,23.75,23.77,8800.0,23.78,23.8,23.75,23.77,8800.0
2007-07-11 12:50:00,23.78,23.78,23.75,23.78,5200.0,23.78,23.78,23.75,23.78,5200.0
2007-07-11 13:00:00,23.79,23.8,23.77,23.79,6000.0,23.79,23.8,23.77,23.79,6000.0
2007-07-11 13:10:00,23.79,23.8,23.78,23.8,3200.0,23.79,23.8,23.78,23.8,3200.0
2007-07-11 13:20:00,23.8,23.8,23.77,23.79,8000.0,23.8,23.8,23.77,23.79,8000.0
2007-07-11 13:30:00,23.79,23.83,23.78,23.83,10000.0,23.79,23.83,23.78,23.83,10000.0
2007-07-11 13:40:00,23.81,23.82,23.81,23.81,5600.0,23.81,23.82,23.81,23.81,5600.0
2007-07-11 13:50:00,23.81,23.84,23.79,23.84,12800.0,23.81,23.84,23.79,23.84,12800.0
2007-07-11 14:00:00,23.82,23.84,23.79,23.83,10800.0,23.82,23.84,23.79,23.83,10800.0
2007-07-11 14:10:00,23.83,23.9,23.82,23.9,7600.0,23.83,23.9,23.82,23.9,7600.0
2007-07-11 14:20:00,23.9,23.9,23.86,23.89,5600.0,23.9,23.9,23.86,23.89,5600.0
2007-07-11 14:30:00,23.88,23.89,23.88,23.89,12800.0,23.88,23.89,23.88,23.89,12800.0
2007-07-11 14:40:00,23.88,23.91,23.85,23.86,4800.0,23.88,23.91,23.85,23.86,4800.0
2007-07-11 14:50:00,23.86,23.86,23.82,23.83,13200.0,23.86,23.86,23.82,23.83,13200.0
2007-07-11 15:00:00,23.85,23.85,23.82,23.83,6000.0,23.85,23.85,23.82,23.83,6000.0
2007-07-11 15:10:00,23.83,23.88,23.83,23.84,15600.0,23.83,23.88,23.83,23.84,15600.0
2007-07-11 15:20:00,23.83,23.88,23.83,23.88,7200.0,23.83,23.88,23.83,23.88,7200.0
2007-07-11 15:30:00,23.88,23.89,23.83,23.89,10000.0,23.88,23.89,23.83,23.89,10000.0
2007-07-11 15:40:00,23.88,23.9,23.86,23.9,4000.0,23.88,23.9,23.86,23.9,4000.0
2007-07-11 15:50:00,23.9,24.07,23.9,24.04,72400.0,23.9,24.07,23.9,24.04,72400.0
2007-07-12 09:30:00,24.03,24.03,23.91,23.97,8800.0,24.03,24.03,23.91,23.97,8800.0
2007-07-12 09:40:00,23.99,24.02,23.98,24.0,10400.0,23.99,24.02,23.98,24.0,10400.0
2007-07-12 09:50:00,24.0,24.0,23.94,23.97,13600.0,24.0,24.0,23.94,23.97,13600.0
2007-07-12 10:00:00,23.96,23.97,23.94,23.95,7600.0,23.96,23.97,23.94,23.95,7600.0
2007-07-12 10:10:00,23.95,23.97,23.94,23.96,8000.0,23.95,23.97,23.94,23.96,8000.0
2007-07-12 10:20:00,23.94,24.09,23.94,24.06,28800.0,23.94,24.09,23.94,24.06,28800.0
2007-07-12 10:30:00,24.05,24.11,24.05,24.06,10800.0,24.05,24.11,24.05,24.06,10800.0
2007-07-12 10:40:00,24.04,24.05,23.98,23.98,10800.0,24.04,24.05,23.98,23.98,10800.0
2007-07-12 10:50:00,23.99,24.03,23.98,23.98,12400.0,23.99,24.03,23.98,23.98,12400.0
2007-07-12 11:00:00,23.98,24.09,23.98,24.09,26000.0,23.98,24.09,23.98,24.09,26000.0
2007-07-12 11:10:00,24.1,24.11,24.1,24.11,8800.0,24.1,24.11,24.1,24.11,8800.0
2007-07-12 11:20:00,24.11,24.16,24.08,24.08,25600.0,24.11,24.16,24.08,24.08,25600.0
2007-07-12 11:30:00,24.07,24.07,24.05,24.05,3200.0,24.07,24.07,24.05,24.05,3200.0
2007-07-12 11:40:00,24.06,24.09,24.05,24.05,11200.0,24.06,24.09,24.05,24.05,11200.0
2007-07-12 11:50:00,24.05,24.06,24.02,24.02,6400.0,24.05,24.06,24.02,24.02,6400.0
2007-07-12 12:00:00,24.01,24.01,23.98,24.0,21200.0,24.01,24.01,23.98,24.0,21200.0
2007-07-12 12:10:00,24.0,24.04,23.99,23.99,9200.0,24.0,24.04,23.99,23.99,9200.0
2007-07-12 12:20:00,23.99,24.0,23.98,23.98,3600.0,23.99,24.0,23.98,23.98,3600.0
2007-07-12 12:30:00,23.99,24.0,23.99,24.0,2000.0,23.99,24.0,23.99,24.0,2000.0
2007-07-12 12:40:00,23.99,23.99,23.99,23.99,800.0,23.99,23.99,23.99,23.99,800.0
2007-07-12 12:50:00,23.99,23.99,23.98,23.98,4800.0,23.99,23.99,23.98,23.98,4800.0
2007-07-12 13:00:00,23.99,24.0,23.98,23.98,6000.0,23.99,24.0,23.98,23.98,6000.0
2007-07-12 13:10:00,23.98,23.99,23.98,23.99,1600.0,23.98,23.99,23.98,23.99,1600.0
2007-07-12 13:20:00,23.99,23.99,23.98,23.98,3600.0,23.99,23.99,23.98,23.98,3600.0
2007-07-12 13:30:00,23.98,23.99,23.98,23.99,8000.0,23.98,23.99,23.98,23.99,8000.0
2007-07-12 13:40:00,23.99,23.99,23.99,23.99,5200.0,23.99,23.99,23.99,23.99,5200.0
2007-07-12 13:50:00,23.99,24.0,23.98,24.0,13200.0,23.99,24.0,23.98,24.0,13200.0
2007-07-12 14:00:00,24.0,24.02,23.98,23.99,8800.0,24.0,24.02,23.98,23.99,8800.0
2007-07-12 14:10:00,23.99,24.0,23.98,24.0,5600.0,23.99,24.0,23.98,24.0,5600.0
2007-07-12 14:20:00,23.98,23.98,23.96,23.97,5600.0,23.98,23.98,23.96,23.97,5600.0
2007-07-12 14:30:00,23.97,23.97,23.95,23.96,6800.0,23.97,23.97,23.95,23.96,6800.0
2007-07-12 14:40:00,23.96,23.97,23.96,23.97,6800.0,23.96,23.97,23.96,23.97,6800.0
2007-07-12 14:50:00,23.95,23.99,23.95,23.98,11600.0,23.95,23.99,23.95,23.98,11600.0
2007-07-12 15:00:00,23.97,23.98,23.96,23.98,8800.0,23.97,23.98,23.96,23.98,8800.0
2007-07-12 15:10:00,23.98,23.98,23.96,23.97,7600.0,23.98,23.98,23.96,23.97,7600.0
2007-07-12 15:20:00,23.97,23.98,23.96,23.98,14000.0,23.97,23.98,23.96,23.98,14000.0
2007-07-12 15:30:00,23.98,24.03,23.97,24.02,19600.0,23.98,24.03,23.97,24.02,19600.0
2007-07-12 15:40:00,24.01,24.01,23.99,23.99,33200.0,24.01,24.01,23.99,23.99,33200.0
2007-07-12 15:50:00,24.0,24.03,23.99,24.0,34800.0,24.0,24.03,23.99,24.0,34800.0
2007-07-13 09:30:00,24.0,24.13,23.97,23.97,8800.0,24.0,24.13,23.97,23.97,8800.0
2007-07-13 09:40:00,23.96,23.99,23.93,23.95,3600.0,23.96,23.99,23.93,23.95,3600.0
2007-07-13 09:50:00,23.93,23.94,23.88,23.91,18800.0,23.93,23.94,23.88,23.91,18800.0
2007-07-13 10:00:00,23.92,23.96,23.92,23.92,4800.0,23.92,23.96,23.92,23.92,4800.0
2007-07-13 10:10:00,23.93,23.97,23.93,23.95,3600.0,23.93,23.97,23.93,23.95,3600.0
2007-07-13 10:20:00,23.96,23.97,23.95,23.95,2000.0,23.96,23.97,23.95,23.95,2000.0
2007-07-13 10:30:00,23.97,23.99,23.94,23.99,4400.0,23.97,23.99,23.94,23.99,4400.0
2007-07-13 10:40:00,23.99,24.06,23.99,24.05,4000.0,23.99,24.06,23.99,24.05,4000.0
2007-07-13 10:50:00,24.07,24.08,24.07,24.08,2000.0,24.07,24.08,24.07,24.08,2000.0
2007-07-13 11:00:00,24.08,24.09,24.08,24.09,4400.0,24.08,24.09,24.08,24.09,4400.0
2007-07-13 11:10:00,24.09,24.09,24.09,24.09,3600.0,24.09,24.09,24.09,24.09,3600.0
2007-07-13 11:20:00,24.08,24.09,24.08,24.09,1200.0,24.08,24.09,24.08,24.09,1200.0
2007-07-13 11:30:00,24.09,24.09,24.04,24.05,7200.0,24.09,24.09,24.04,24.05,7200.0
2007-07-13 11:40:00,24.05,24.05,24.03,24.04,4400.0,24.05,24.05,24.03,24.04,4400.0
2007-07-13 11:50:00,24.05,24.06,24.03,24.03,4400.0,24.05,24.06,24.03,24.03,4400.0
2007-07-13 12:00:00,24.0,24.01,24.0,24.01,3600.0,24.0,24.01,24.0,24.01,3600.0
2007-07-13 12:10:00,24.01,24.03,24.01,24.02,2400.0,24.01,24.03,24.01,24.02,2400.0
2007-07-13 12:20:00,24.03,24.03,24.02,24.02,3200.0,24.03,24.03,24.02,24.02,3200.0
2007-07-13 12:30:00,24.02,24.02,24.02,24.02,0.0,24.02,24.02,24.02,24.02,0.0
2007-07-13 12:40:00,24.07,24.11,24.06,24.08,6000.0,24.07,24.11,24.06,24.08,6000.0
2007-07-13 12:50:00,24.08,24.08,24.08,24.08,400.0,24.08,24.08,24.08,24.08,400.0
2007-07-13 13:00:00,24.08,24.08,24.06,24.06,1200.0,24.08,24.08,24.06,24.06,1200.0
2007-07-13 13:10:00,24.05,24.05,24.05,24.05,1600.0,24.05,24.05,24.05,24.05,1600.0
2007-07-13 13:20:00,24.03,24.04,24.02,24.02,4400.0,24.03,24.04,24.02,24.02,4400.0
2007-07-13 13:30:00,24.02,24.06,24.02,24.05,10000.0,24.02,24.06,24.02,24.05,10000.0
2007-07-13 13:40:00,24.04,24.06,24.04,24.06,4800.0,24.04,24.06,24.04,24.06,4800.0
2007-07-13 13:50:00,24.06,24.06,24.05,24.05,1600.0,24.06,24.06,24.05,24.05,1600.0
2007-07-13 14:00:00,24.05,24.07,24.05,24.07,6800.0,24.05,24.07,24.05,24.07,6800.0
2007-07-13 14:10:00,24.07,24.1,24.06,24.06,4400.0,24.07,24.1,24.06,24.06,4400.0
2007-07-13 14:20:00,24.06,24.06,24.05,24.05,3600.0,24.06,24.06,24.05,24.05,3600.0
2007-07-13 14:30:00,24.05,24.09,24.05,24.08,4400.0,24.05,24.09,24.05,24.08,4400.0
2007-07-13 14:40:00,24.08,24.09,24.06,24.09,4000.0,24.08,24.09,24.06,24.09,4000.0
2007-07-13 14:50:00,24.07,24.08,24.07,24.07,3600.0,24.07,24.08,24.07,24.07,3600.0
2007-07-13 15:00:00,24.06,24.06,24.04,24.04,4400.0,24.06,24.06,24.04,24.04,4400.0
2007-07-13 15:10:00,24.04,24.08,24.04,24.06,8400.0,24.04,24.08,24.04,24.06,8400.0
2007-07-13 15:20:00,24.05,24.07,24.05,24.06,4800.0,24.05,24.07,24.05,24.06,4800.0
2007-07-13 15:30:00,24.06,24.09,24.05,24.09,5200.0,24.06,24.09,24.05,24.09,5200.0
2007-07-13 15:40:00,24.09,24.12,24.09,24.1,15200.0,24.09,24.12,24.09,24.1,15200.0
2007-07-13 15:50:00,24.1,24.14,24.08,24.11,22000.0,24.1,24.14,24.08,24.11,22000.0
2007-07-16 09:30:00,24.03,24.09,24.03,24.06,4000.0,24.03,24.09,24.03,24.06,4000.0
2007-07-16 09:40:00,24.07,24.07,23.94,23.94,6800.0,24.07,24.07,23.94,23.94,6800.0
2007-07-16 09:50:00,23.95,23.97,23.92,23.93,12400.0,23.95,23.97,23.92,23.93,12400.0
2007-07-16 10:00:00,23.91,23.91,23.9,23.9,8400.0,23.91,23.91,23.9,23.9,8400.0
2007-07-16 10:10:00,23.93,23.93,23.92,23.92,8800.0,23.93,23.93,23.92,23.92,8800.0
2007-07-16 10:20:00,23.93,23.93,23.91,23.91,5600.0,23.93,23.93,23.91,23.91,5600.0
2007-07-16 10:30:00,23.95,23.97,23.93,23.97,7600.0,23.95,23.97,23.93,23.97,7600.0
2007-07-16 10:40:00,23.97,23.97,23.94,23.94,2000.0,23.97,23.97,23.94,23.94,2000.0
2007-07-16 10:50:00,23.95,23.96,23.94,23.96,6400.0,23.95,23.96,23.94,23.96,6400.0
2007-07-16 11:00:00,23.95,23.95,23.93,23.94,6000.0,23.95,23.95,23.93,23.94,6000.0
2007-07-16 11:10:00,23.94,23.94,23.92,23.93,2400.0,23.94,23.94,23.92,23.93,2400.0
2007-07-16 11:20:00,23.93,23.98,23.93,23.98,6800.0,23.93,23.98,23.93,23.98,6800.0
2007-07-16 11:30:00,23.98,24.0,23.98,24.0,3200.0,23.98,24.0,23.98,24.0,3200.0
2007-07-16 11:40:00,24.0,24.0,23.99,23.99,6000.0,24.0,24.0,23.99,23.99,6000.0
2007-07-16 11:50:00,23.99,23.99,23.99,23.99,800.0,23.99,23.99,23.99,23.99,800.0
2007-07-16 12:00:00,23.99,24.0,23.99,23.99,12400.0,23.99,24.0,23.99,23.99,12400.0
2007-07-16 12:10:00,23.99,23.99,23.97,23.98,10800.0,23.99,23.99,23.97,23.98,10800.0
2007-07-16 12:20:00,23.98,23.98,23.98,23.98,2800.0,23.98,23.98,23.98,23.98,2800.0
2007-07-16 12:30:00,24.0,24.0,24.0,24.0,400.0,24.0,24.0,24.0,24.0,400.0
2007-07-16 12:40:00,24.0,24.01,24.0,24.0,1200.0,24.0,24.01,24.0,24.0,1200.0
2007-07-16 12:50:00,24.0,24.0,24.0,24.0,800.0,24.0,24.0,24.0,24.0,800.0
2007-07-16 13:00:00,23.99,23.99,23.95,23.95,3200.0,23.99,23.99,23.95,23.95,3200.0
2007-07-16 13:10:00,23.96,23.97,23.95,23.96,6800.0,23.96,23.97,23.95,23.96,6800.0
2007-07-16 13:20:00,23.98,23.98,23.96,23.97,2400.0,23.98,23.98,23.96,23.97,2400.0
2007-07-16 13:30:00,23.97,23.97,23.96,23.96,4800.0,23.97,23.97,23.96,23.96,4800.0
2007-07-16 13:40:00,23.97,23.97,23.96,23.96,2400.0,23.97,23.97,23.96,23.96,2400.0
2007-07-16 13:50:00,23.97,23.97,23.96,23.96,2400.0,23.97,23.97,23.96,23.96,2400.0
2007-07-16 14:00:00,23.96,23.96,23.94,23.95,2800.0,23.96,23.96,23.94,23.95,2800.0
2007-07-16 14:10:00,23.95,23.98,23.94,23.94,6800.0,23.95,23.98,23.94,23.94,6800.0
2007-07-16 14:20:00,23.94,23.95,23.94,23.95,800.0,23.94,23.95,23.94,23.95,800.0
2007-07-16 14:30:00,23.96,23.97,23.95,23.95,8400.0,23.96,23.97,23.95,23.95,8400.0
2007-07-16 14:40:00,23.93,23.93,23.93,23.93,2000.0,23.93,23.93,23.93,23.93,2000.0
2007-07-16 14:50:00,23.93,23.93,23.93,23.93,2800.0,23.93,23.93,23.93,23.93,2800.0
2007-07-16 15:00:00,23.93,23.94,23.92,23.92,8400.0,23.93,23.94,23.92,23.92,8400.0
2007-07-16 15:10:00,23.91,23.92,23.9,23.9,6000.0,23.91,23.92,23.9,23.9,6000.0
2007-07-16 15:20:00,23.9,23.91,23.9,23.9,6400.0,23.9,23.91,23.9,23.9,6400.0
2007-07-16 15:30:00,23.9,23.91,23.88,23.89,10400.0,23.9,23.91,23.88,23.89,10400.0
2007-07-16 15:40:00,23.89,23.9,23.81,23.82,28400.0,23.89,23.9,23.81,23.82,28400.0
2007-07-16 15:50:00,23.83,23.87,23.83,23.85,16000.0,23.83,23.87,23.83,23.85,16000.0
2007-07-17 09:30:00,23.78,23.85,23.77,23.8,11200.0,23.78,23.85,23.77,23.8,11200.0
2007-07-17 09:40:00,23.83,23.89,23.79,23.86,24000.0,23.83,23.89,23.79,23.86,24000.0
2007-07-17 09:50:00,23.86,23.96,23.86,23.94,12800.0,23.86,23.96,23.86,23.94,12800.0
2007-07-17 10:00:00,23.93,23.97,23.93,23.96,12800.0,23.93,23.97,23.93,23.96,12800.0
2007-07-17 10:10:00,23.97,24.02,23.97,24.02,5600.0,23.97,24.02,23.97,24.02,5600.0
2007-07-17 10:20:00,24.03,24.04,24.0,24.01,5600.0,24.03,24.04,24.0,24.01,5600.0
2007-07-17 10:30:00,24.02,24.02,23.97,23.98,8000.0,24.02,24.02,23.97,23.98,8000.0
2007-07-17 10:40:00,23.96,23.98,23.94,23.97,11200.0,23.96,23.98,23.94,23.97,11200.0
2007-07-17 10:50:00,23.97,23.99,23.96,23.98,10800.0,23.97,23.99,23.96,23.98,10800.0
2007-07-17 11:00:00,23.98,24.07,23.98,24.07,16000.0,23.98,24.07,23.98,24.07,16000.0
2007-07-17 11:10:00,24.06,24.07,24.04,24.04,15600.0,24.06,24.07,24.04,24.04,15600.0
2007-07-17 11:20:00,24.05,24.05,24.02,24.02,9600.0,24.05,24.05,24.02,24.02,9600.0
2007-07-17 11:30:00,24.03,24.06,24.03,24.06,2000.0,24.03,24.06,24.03,24.06,2000.0
2007-07-17 11:40:00,24.07,24.11,24.05,24.11,14800.0,24.07,24.11,24.05,24.11,14800.0
2007-07-17 11:50:00,24.11,24.11,24.09,24.1,3200.0,24.11,24.11,24.09,24.1,3200.0
2007-07-17 12:00:00,24.11,24.12,24.05,24.05,14800.0,24.11,24.12,24.05,24.05,14800.0
2007-07-17 12:10:00,24.05,24.05,24.0,24.02,14000.0,24.05,24.05,24.0,24.02,14000.0
2007-07-17 12:20:00,24.02,24.02,24.0,24.0,2800.0,24.02,24.02,24.0,24.0,2800.0
2007-07-17 12:30:00,23.99,23.99,23.96,23.97,8000.0,23.99,23.99,23.96,23.97,8000.0
2007-07-17 12:40:00,23.95,23.97,23.93,23.93,4800.0,23.95,23.97,23.93,23.93,4800.0
2007-07-17 12:50:00,23.93,23.96,23.93,23.96,1600.0,23.93,23.96,23.93,23.96,1600.0
2007-07-17 13:00:00,23.95,23.97,23.95,23.97,2000.0,23.95,23.97,23.95,23.97,2000.0
2007-07-17 13:10:00,23.97,23.97,23.97,23.97,800.0,23.97,23.97,23.97,23.97,800.0
2007-07-17 13:20:00,23.99,24.0,23.98,24.0,2000.0,23.99,24.0,23.98,24.0,2000.0
2007-07-17 13:30:00,24.0,24.06,24.0,24.06,14000.0,24.0,24.06,24.0,24.06,14000.0
2007-07-17 13:40:00,24.06,24.06,24.0,24.03,22000.0,24.06,24.06,24.0,24.03,22000.0
2007-07-17 13:50:00,24.03,24.06,23.98,23.99,12000.0,24.03,24.06,23.98,23.99,12000.0
2007-07-17 14:00:00,24.0,24.0,24.0,24.0,1200.0,24.0,24.0,24.0,24.0,1200.0
2007-07-17 14:10:00,23.99,23.99,23.99,23.99,4000.0,23.99,23.99,23.99,23.99,4000.0
2007-07-17 14:20:00,24.0,24.01,24.0,24.01,2000.0,24.0,24.01,24.0,24.01,2000.0
2007-07-17 14:30:00,24.01,24.03,23.98,23.98,9600.0,24.01,24.03,23.98,23.98,9600.0
2007-07-17 14:40:00,23.97,23.97,23.93,23.93,4400.0,23.97,23.97,23.93,23.93,4400.0
2007-07-17 14:50:00,23.93,23.95,23.93,23.95,3200.0,23.93,23.95,23.93,23.95,3200.0
2007-07-17 15:00:00,23.94,23.95,23.9,23.91,10800.0,23.94,23.95,23.9,23.91,10800.0
2007-07-17 15:10:00,23.9,23.93,23.9,23.93,6000.0,23.9,23.93,23.9,23.93,6000.0
2007-07-17 15:20:00,23.91,23.92,23.83,23.92,16400.0,23.91,23.92,23.83,23.92,16400.0
2007-07-17 15:30:00,23.9,23.9,23.86,23.89,8400.0,23.9,23.9,23.86,23.89,8400.0
2007-07-17 15:40:00,23.88,23.9,23.84,23.88,16000.0,23.88,23.9,23.84,23.88,16000.0
2007-07-17 15:50:00,23.88,23.89,23.87,23.88,21200.0,23.88,23.89,23.87,23.88,21200.0
2007-07-18 09:30:00,23.86,23.92,23.85,23.85,56400.0,23.86,23.92,23.85,23.85,56400.0
2007-07-18 09:40:00,23.87,23.95,23.84,23.95,30400.0,23.87,23.95,23.84,23.95,30400.0
2007-07-18 09:50:00,23.91,23.96,23.9,23.91,12400.0,23.91,23.96,23.9,23.91,12400.0
2007-07-18 10:00:00,23.92,23.95,23.9,23.91,13200.0,23.92,23.95,23.9,23.91,13200.0
2007-07-18 10:10:00,23.91,23.91,23.89,23.9,2800.0,23.91,23.91,23.89,23.9,2800.0
2007-07-18 10:20:00,23.9,23.93,23.9,23.93,6000.0,23.9,23.93,23.9,23.93,6000.0
2007-07-18 10:30:00,23.95,23.95,23.91,23.94,8400.0,23.95,23.95,23.91,23.94,8400.0
2007-07-18 10:40:00,23.92,23.92,23.92,23.92,1200.0,23.92,23.92,23.92,23.92,1200.0
2007-07-18 10:50:00,23.93,23.95,23.92,23.93,6000.0,23.93,23.95,23.92,23.93,6000.0
2007-07-18 11:00:00,23.93,23.93,23.92,23.92,1200.0,23.93,23.93,23.92,23.92,1200.0
2007-07-18 11:10:00,23.94,23.94,23.92,23.92,3200.0,23.94,23.94,23.92,23.92,3200.0
2007-07-18 11:20:00,23.92,24.02,23.92,23.99,33600.0,23.92,24.02,23.92,23.99,33600.0
2007-07-18 11:30:00,24.02,24.02,24.0,24.0,7600.0,24.02,24.02,24.0,24.0,7600.0
2007-07-18 11:40:00,24.0,24.05,24.0,24.02,6400.0,24.0,24.05,24.0,24.02,6400.0
2007-07-18 11:50:00,24.0,24.0,24.0,24.0,2800.0,24.0,24.0,24.0,24.0,2800.0
2007-07-18 12:00:00,24.0,24.03,23.98,23.98,15200.0,24.0,24.03,23.98,23.98,15200.0
2007-07-18 12:10:00,23.96,24.02,23.95,24.02,6400.0,23.96,24.02,23.95,24.02,6400.0
2007-07-18 12:20:00,24.0,24.0,23.97,23.98,5200.0,24.0,24.0,23.97,23.98,5200.0
2007-07-18 12:30:00,24.0,24.02,24.0,24.01,5200.0,24.0,24.02,24.0,24.01,5200.0
2007-07-18 12:40:00,24.0,24.02,24.0,24.02,4000.0,24.0,24.02,24.0,24.02,4000.0
2007-07-18 12:50:00,24.03,24.09,24.03,24.09,12000.0,24.03,24.09,24.03,24.09,12000.0
2007-07-18 13:00:00,24.09,24.16,24.09,24.16,15600.0,24.09,24.16,24.09,24.16,15600.0
2007-07-18 13:10:00,24.14,24.14,24.11,24.13,5600.0,24.14,24.14,24.11,24.13,5600.0
2007-07-18 13:20:00,24.15,24.2,24.15,24.19,4800.0,24.15,24.2,24.15,24.19,4800.0
2007-07-18 13:30:00,24.19,24.19,24.15,24.17,10000.0,24.19,24.19,24.15,24.17,10000.0
2007-07-18 13:40:00,24.17,24.2,24.17,24.17,12400.0,24.17,24.2,24.17,24.17,12400.0
2007-07-18 13:50:00,24.16,24.17,24.13,24.17,14800.0,24.16,24.17,24.13,24.17,14800.0
2007-07-18 14:00:00,24.16,24.17,24.15,24.17,15600.0,24.16,24.17,24.15,24.17,15600.0
2007-07-18 14:10:00,24.18,24.22,24.14,24.14,22400.0,24.18,24.22,24.14,24.14,22400.0
2007-07-18 14:20:00,24.12,24.14,24.09,24.13,10000.0,24.12,24.14,24.09,24.13,10000.0
2007-07-18 14:30:00,24.12,24.12,24.09,24.09,4000.0,24.12,24.12,24.09,24.09,4000.0
2007-07-18 14:40:00,24.09,24.09,24.05,24.07,15200.0,24.09,24.09,24.05,24.07,15200.0
2007-07-18 14:50:00,24.07,24.08,24.05,24.07,6000.0,24.07,24.08,24.05,24.07,6000.0
2007-07-18 15:00:00,24.05,24.05,23.99,24.0,18000.0,24.05,24.05,23.99,24.0,18000.0
2007-07-18 15:10:00,24.0,24.05,24.0,24.01,23200.0,24.0,24.05,24.0,24.01,23200.0
2007-07-18 15:20:00,24.0,24.06,24.0,24.06,20000.0,24.0,24.06,24.0,24.06,20000.0
2007-07-18 15:30:00,24.06,24.13,24.06,24.12,15600.0,24.06,24.13,24.06,24.12,15600.0
2007-07-18 15:40:00,24.11,24.13,24.1,24.12,8000.0,24.11,24.13,24.1,24.12,8000.0
2007-07-18 15:50:00,24.11,24.16,24.06,24.12,40000.0,24.11,24.16,24.06,24.12,40000.0
2007-07-19 09:30:00,24.13,24.21,24.03,24.09,18000.0,24.13,24.21,24.03,24.09,18000.0
2007-07-19 09:40:00,24.13,24.13,24.06,24.06,9200.0,24.13,24.13,24.06,24.06,9200.0
2007-07-19 09:50:00,24.03,24.03,23.98,23.98,8800.0,24.03,24.03,23.98,23.98,8800.0
2007-07-19 10:00:00,23.99,24.05,23.98,24.05,10000.0,23.99,24.05,23.98,24.05,10000.0
2007-07-19 10:10:00,24.05,24.07,24.04,24.06,7200.0,24.05,24.07,24.04,24.06,7200.0
2007-07-19 10:20:00,24.05,24.09,24.03,24.09,18400.0,24.05,24.09,24.03,24.09,18400.0
2007-07-19 10:30:00,24.1,24.18,24.1,24.11,17200.0,24.1,24.18,24.1,24.11,17200.0
2007-07-19 10:40:00,24.12,24.12,24.11,24.11,3600.0,24.12,24.12,24.11,24.11,3600.0
2007-07-19 10:50:00,24.11,24.14,24.11,24.12,10800.0,24.11,24.14,24.11,24.12,10800.0
2007-07-19 11:00:00,24.1,24.13,24.1,24.13,6400.0,24.1,24.13,24.1,24.13,6400.0
2007-07-19 11:10:00,24.13,24.18,24.13,24.18,14000.0,24.13,24.18,24.13,24.18,14000.0
2007-07-19 11:20:00,24.15,24.16,24.15,24.16,2800.0,24.15,24.16,24.15,24.16,2800.0
2007-07-19 11:30:00,24.17,24.2,24.16,24.18,8400.0,24.17,24.2,24.16,24.18,8400.0
2007-07-19 11:40:00,24.17,24.17,24.14,24.14,14000.0,24.17,24.17,24.14,24.14,14000.0
2007-07-19 11:50:00,24.14,24.15,24.12,24.12,3200.0,24.14,24.15,24.12,24.12,3200.0
2007-07-19 12:00:00,24.11,24.12,24.11,24.12,4800.0,24.11,24.12,24.11,24.12,4800.0
2007-07-19 12:10:00,24.16,24.16,24.15,24.15,9600.0,24.16,24.16,24.15,24.15,9600.0
2007-07-19 12:20:00,24.14,24.14,24.13,24.13,2400.0,24.14,24.14,24.13,24.13,2400.0
2007-07-19 12:30:00,24.13,24.14,24.13,24.13,2000.0,24.13,24.14,24.13,24.13,2000.0
2007-07-19 12:40:00,24.13,24.13,24.1,24.1,3200.0,24.13,24.13,24.1,24.1,3200.0
2007-07-19 12:50:00,24.11,24.13,24.11,24.12,5600.0,24.11,24.13,24.11,24.12,5600.0
2007-07-19 13:00:00,24.14,24.15,24.14,24.14,1600.0,24.14,24.15,24.14,24.14,1600.0
2007-07-19 13:10:00,24.16,24.23,24.16,24.21,21600.0,24.16,24.23,24.16,24.21,21600.0
2007-07-19 13:20:00,24.23,24.23,24.18,24.18,28000.0,24.23,24.23,24.18,24.18,28000.0
2007-07-19 13:30:00,24.16,24.2,24.16,24.2,6400.0,24.16,24.2,24.16,24.2,6400.0
2007-07-19 13:40:00,24.21,24.23,24.21,24.23,3600.0,24.21,24.23,24.21,24.23,3600.0
2007-07-19 13:50:00,24.22,24.24,24.22,24.23,6800.0,24.22,24.24,24.22,24.23,6800.0
2007-07-19 14:00:00,24.22,24.24,24.22,24.24,10400.0,24.22,24.24,24.22,24.24,10400.0
2007-07-19 14:10:00,24.24,24.24,24.21,24.23,12000.0,24.24,24.24,24.21,24.23,12000.0
2007-07-19 14:20:00,24.24,24.28,24.23,24.25,27200.0,24.24,24.28,24.23,24.25,27200.0
2007-07-19 14:30:00,24.27,24.32,24.26,24.3,8400.0,24.27,24.32,24.26,24.3,8400.0
2007-07-19 14:40:00,24.31,24.34,24.3,24.31,12800.0,24.31,24.34,24.3,24.31,12800.0
2007-07-19 14:50:00,24.3,24.31,24.3,24.3,11600.0,24.3,24.31,24.3,24.3,11600.0
2007-07-19 15:00:00,24.27,24.27,24.24,24.26,12800.0,24.27,24.27,24.24,24.26,12800.0
2007-07-19 15:10:00,24.25,24.28,24.25,24.25,11200.0,24.25,24.28,24.25,24.25,11200.0
2007-07-19 15:20:00,24.23,24.25,24.23,24.24,14400.0,24.23,24.25,24.23,24.24,14400.0
2007-07-19 15:30:00,24.25,24.25,24.24,24.25,14400.0,24.25,24.25,24.24,24.25,14400.0
2007-07-19 15:40:00,24.25,24.25,24.22,24.25,20400.0,24.25,24.25,24.22,24.25,20400.0
2007-07-19 15:50:00,24.25,24.31,24.24,24.24,30800.0,24.25,24.31,24.24,24.24,30800.0
2007-07-20 09:30:00,24.15,24.21,24.15,24.15,6400.0,24.15,24.21,24.15,24.15,6400.0
2007-07-20 09:40:00,24.15,24.15,24.01,24.06,15600.0,24.15,24.15,24.01,24.06,15600.0
2007-07-20 09:50:00,24.07,24.08,24.03,24.03,7200.0,24.07,24.08,24.03,24.03,7200.0
2007-07-20 10:00:00,24.02,24.04,24.02,24.04,22400.0,24.02,24.04,24.02,24.04,22400.0
2007-07-20 10:10:00,24.03,24.08,24.02,24.02,17200.0,24.03,24.08,24.02,24.02,17200.0
2007-07-20 10:20:00,24.04,24.06,24.03,24.05,8400.0,24.04,24.06,24.03,24.05,8400.0
2007-07-20 10:30:00,24.04,24.04,24.01,24.03,48800.0,24.04,24.04,24.01,24.03,48800.0
2007-07-20 10:40:00,24.03,24.05,24.03,24.05,8000.0,24.03,24.05,24.03,24.05,8000.0
2007-07-20 10:50:00,24.05,24.06,24.04,24.06,15600.0,24.05,24.06,24.04,24.06,15600.0
2007-07-20 11:00:00,24.06,24.08,24.05,24.08,3600.0,24.06,24.08,24.05,24.08,3600.0
2007-07-20 11:10:00,24.08,24.15,24.08,24.13,22800.0,24.08,24.15,24.08,24.13,22800.0
2007-07-20 11:20:00,24.12,24.17,24.11,24.17,37200.0,24.12,24.17,24.11,24.17,37200.0
2007-07-20 11:30:00,24.18,24.18,24.15,24.16,9200.0,24.18,24.18,24.15,24.16,9200.0
2007-07-20 11:40:00,24.17,24.19,24.16,24.17,10800.0,24.17,24.19,24.16,24.17,10800.0
2007-07-20 11:50:00,24.18,24.21,24.16,24.17,16800.0,24.18,24.21,24.16,24.17,16800.0
2007-07-20 12:00:00,24.2,24.24,24.16,24.24,12000.0,24.2,24.24,24.16,24.24,12000.0
2007-07-20 12:10:00,24.25,24.34,24.18,24.31,33600.0,24.25,24.34,24.18,24.31,33600.0
2007-07-20 12:20:00,24.32,24.32,24.31,24.31,68400.0,24.32,24.32,24.31,24.31,68400.0
2007-07-20 12:30:00,24.31,24.34,24.31,24.33,45200.0,24.31,24.34,24.31,24.33,45200.0
2007-07-20 12:40:00,24.33,24.38,24.32,24.37,20400.0,24.33,24.38,24.32,24.37,20400.0
2007-07-20 12:50:00,24.36,24.41,24.36,24.39,21200.0,24.36,24.41,24.36,24.39,21200.0
2007-07-20 13:00:00,24.37,24.49,24.37,24.49,44800.0,24.37,24.49,24.37,24.49,44800.0
2007-07-20 13:10:00,24.47,24.55,24.47,24.53,33200.0,24.47,24.55,24.47,24.53,33200.0
2007-07-20 13:20:00,24.54,24.56,24.53,24.54,15600.0,24.54,24.56,24.53,24.54,15600.0
2007-07-20 13:30:00,24.54,24.57,24.25,24.52,62800.0,24.54,24.57,24.25,24.52,62800.0
2007-07-20 13:40:00,24.54,24.57,24.54,24.56,6800.0,24.54,24.57,24.54,24.56,6800.0
2007-07-20 13:50:00,24.57,24.6,24.56,24.58,24000.0,24.57,24.6,24.56,24.58,24000.0
2007-07-20 14:00:00,24.6,24.61,24.57,24.61,22400.0,24.6,24.61,24.57,24.61,22400.0
2007-07-20 14:10:00,24.61,24.63,24.59,24.59,12800.0,24.61,24.63,24.59,24.59,12800.0
2007-07-20 14:20:00,24.58,24.59,24.58,24.59,14400.0,24.58,24.59,24.58,24.59,14400.0
2007-07-20 14:30:00,24.58,24.58,24.56,24.56,7200.0,24.58,24.58,24.56,24.56,7200.0
2007-07-20 14:40:00,24.56,24.59,24.56,24.58,15200.0,24.56,24.59,24.56,24.58,15200.0
2007-07-20 14:50:00,24.57,24.57,24.54,24.54,8400.0,24.57,24.57,24.54,24.54,8400.0
2007-07-20 15:00:00,24.54,24.57,24.54,24.56,24400.0,24.54,24.57,24.54,24.56,24400.0
2007-07-20 15:10:00,24.58,24.58,24.52,24.53,10000.0,24.58,24.58,24.52,24.53,10000.0
2007-07-20 15:20:00,24.53,24.53,24.52,24.52,8800.0,24.53,24.53,24.52,24.52,8800.0
2007-07-20 15:30:00,24.53,24.53,24.46,24.5,16000.0,24.53,24.53,24.46,24.5,16000.0
2007-07-20 15:40:00,24.49,24.51,24.44,24.45,12400.0,24.49,24.51,24.44,24.45,12400.0
2007-07-20 15:50:00,24.46,24.46,24.37,24.38,31200.0,24.46,24.46,24.37,24.38,31200.0
2007-07-23 09:30:00,24.38,24.38,24.13,24.28,23600.0,24.38,24.38,24.13,24.28,23600.0
2007-07-23 09:40:00,24.26,24.29,24.26,24.28,8800.0,24.26,24.29,24.26,24.28,8800.0
2007-07-23 09:50:00,24.32,24.32,24.3,24.32,10400.0,24.32,24.32,24.3,24.32,10400.0
2007-07-23 10:00:00,24.31,24.32,24.3,24.3,10000.0,24.31,24.32,24.3,24.3,10000.0
2007-07-23 10:10:00,24.31,24.32,24.27,24.28,4000.0,24.31,24.32,24.27,24.28,4000.0
2007-07-23 10:20:00,24.27,24.33,24.27,24.33,4800.0,24.27,24.33,24.27,24.33,4800.0
2007-07-23 10:30:00,24.31,24.31,24.3,24.31,6400.0,24.31,24.31,24.3,24.31,6400.0
2007-07-23 10:40:00,24.32,24.32,24.3,24.31,4800.0,24.32,24.32,24.3,24.31,4800.0
2007-07-23 10:50:00,24.32,24.34,24.32,24.32,2800.0,24.32,24.34,24.32,24.32,2800.0
2007-07-23 11:00:00,24.32,24.47,24.32,24.47,16800.0,24.32,24.47,24.32,24.47,16800.0
2007-07-23 11:10:00,24.46,24.47,24.45,24.45,5600.0,24.46,24.47,24.45,24.45,5600.0
2007-07-23 11:20:00,24.46,24.47,24.45,24.45,6800.0,24.46,24.47,24.45,24.45,6800.0
2007-07-23 11:30:00,24.46,24.48,24.45,24.48,6400.0,24.46,24.48,24.45,24.48,6400.0
2007-07-23 11:40:00,24.48,24.49,24.45,24.45,14400.0,24.48,24.49,24.45,24.45,14400.0
2007-07-23 11:50:00,24.45,24.46,24.41,24.41,3600.0,24.45,24.46,24.41,24.41,3600.0
2007-07-23 12:00:00,24.42,24.43,24.41,24.42,3600.0,24.42,24.43,24.41,24.42,3600.0
2007-07-23 12:10:00,24.41,24.42,24.41,24.41,1600.0,24.41,24.42,24.41,24.41,1600.0
2007-07-23 12:20:00,24.42,24.42,24.38,24.38,6800.0,24.42,24.42,24.38,24.38,6800.0
2007-07-23 12:30:00,24.38,24.39,24.38,24.38,2400.0,24.38,24.39,24.38,24.38,2400.0
2007-07-23 12:40:00,24.38,24.4,24.38,24.38,7600.0,24.38,24.4,24.38,24.38,7600.0
2007-07-23 12:50:00,24.39,24.4,24.37,24.4,5200.0,24.39,24.4,24.37,24.4,5200.0
2007-07-23 13:00:00,24.38,24.38,24.37,24.38,5200.0,24.38,24.38,24.37,24.38,5200.0
2007-07-23 13:10:00,24.37,24.38,24.37,24.38,800.0,24.37,24.38,24.37,24.38,800.0
2007-07-23 13:20:00,24.39,24.4,24.38,24.38,1200.0,24.39,24.4,24.38,24.38,1200.0
2007-07-23 13:30:00,24.38,24.39,24.37,24.38,4800.0,24.38,24.39,24.37,24.38,4800.0
2007-07-23 13:40:00,24.4,24.4,24.39,24.39,800.0,24.4,24.4,24.39,24.39,800.0
2007-07-23 13:50:00,24.39,24.39,24.37,24.37,5200.0,24.39,24.39,24.37,24.37,5200.0
2007-07-23 14:00:00,24.37,24.38,24.37,24.37,12000.0,24.37,24.38,24.37,24.37,12000.0
2007-07-23 14:10:00,24.37,24.37,24.34,24.35,14000.0,24.37,24.37,24.34,24.35,14000.0
2007-07-23 14:20:00,24.35,24.35,24.34,24.34,2000.0,24.35,24.35,24.34,24.34,2000.0
2007-07-23 14:30:00,24.35,24.36,24.35,24.36,3600.0,24.35,24.36,24.35,24.36,3600.0
2007-07-23 14:40:00,24.38,24.38,24.35,24.36,2000.0,24.38,24.38,24.35,24.36,2000.0
2007-07-23 14:50:00,24.38,24.39,24.37,24.38,4000.0,24.38,24.39,24.37,24.38,4000.0
2007-07-23 15:00:00,24.38,24.39,24.36,24.36,8400.0,24.38,24.39,24.36,24.36,8400.0
2007-07-23 15:10:00,24.36,24.36,24.36,24.36,8400.0,24.36,24.36,24.36,24.36,8400.0
2007-07-23 15:20:00,24.36,24.37,24.36,24.36,34400.0,24.36,24.37,24.36,24.36,34400.0
2007-07-23 15:30:00,24.35,24.35,24.28,24.3,16800.0,24.35,24.35,24.28,24.3,16800.0
2007-07-23 15:40:00,24.3,24.36,24.3,24.32,34000.0,24.3,24.36,24.3,24.32,34000.0
2007-07-23 15:50:00,24.33,24.37,24.31,24.36,56400.0,24.33,24.37,24.31,24.36,56400.0
2007-07-24 09:30:00,24.25,24.45,24.25,24.44,3600.0,24.25,24.45,24.25,24.44,3600.0
2007-07-24 09:40:00,24.36,24.39,24.36,24.39,8400.0,24.36,24.39,24.36,24.39,8400.0
2007-07-24 09:50:00,24.4,24.49,24.37,24.37,17200.0,24.4,24.49,24.37,24.37,17200.0
2007-07-24 10:00:00,24.39,24.39,24.35,24.35,6400.0,24.39,24.39,24.35,24.35,6400.0
2007-07-24 10:10:00,24.35,24.35,24.33,24.33,15200.0,24.35,24.35,24.33,24.33,15200.0
2007-07-24 10:20:00,24.33,24.38,24.33,24.38,4400.0,24.33,24.38,24.33,24.38,4400.0
2007-07-24 10:30:00,24.38,24.4,24.37,24.4,6800.0,24.38,24.4,24.37,24.4,6800.0
2007-07-24 10:40:00,24.34,24.37,24.33,24.37,4000.0,24.34,24.37,24.33,24.37,4000.0
2007-07-24 10:50:00,24.38,24.39,24.37,24.39,1600.0,24.38,24.39,24.37,24.39,1600.0
2007-07-24 11:00:00,24.38,24.38,24.37,24.37,8800.0,24.38,24.38,24.37,24.37,8800.0
2007-07-24 11:10:00,24.37,24.37,24.35,24.37,7200.0,24.37,24.37,24.35,24.37,7200.0
2007-07-24 11:20:00,24.37,24.4,24.37,24.39,3600.0,24.37,24.4,24.37,24.39,3600.0
2007-07-24 11:30:00,24.38,24.4,24.38,24.4,10000.0,24.38,24.4,24.38,24.4,10000.0
2007-07-24 11:40:00,24.39,24.41,24.39,24.4,31600.0,24.39,24.41,24.39,24.4,31600.0
2007-07-24 11:50:00,24.4,24.45,24.4,24.45,22800.0,24.4,24.45,24.4,24.45,22800.0
2007-07-24 12:00:00,24.43,24.43,24.43,24.43,2800.0,24.43,24.43,24.43,24.43,2800.0
2007-07-24 12:10:00,24.42,24.48,24.42,24.48,5200.0,24.42,24.48,24.42,24.48,5200.0
2007-07-24 12:20:00,24.47,24.52,24.46,24.5,15600.0,24.47,24.52,24.46,24.5,15600.0
2007-07-24 12:30:00,24.5,24.51,24.5,24.51,7200.0,24.5,24.51,24.5,24.51,7200.0
2007-07-24 12:40:00,24.51,24.53,24.5,24.5,16000.0,24.51,24.53,24.5,24.5,16000.0
2007-07-24 12:50:00,24.5,24.51,24.49,24.51,10400.0,24.5,24.51,24.49,24.51,10400.0
2007-07-24 13:00:00,24.54,24.54,24.51,24.51,2800.0,24.54,24.54,24.51,24.51,2800.0
2007-07-24 13:10:00,24.51,24.52,24.5,24.52,2000.0,24.51,24.52,24.5,24.52,2000.0
2007-07-24 13:20:00,24.52,24.52,24.52,24.52,3600.0,24.52,24.52,24.52,24.52,3600.0
2007-07-24 13:30:00,24.53,24.56,24.53,24.54,4400.0,24.53,24.56,24.53,24.54,4400.0
2007-07-24 13:40:00,24.54,24.54,24.5,24.51,6000.0,24.54,24.54,24.5,24.51,6000.0
2007-07-24 13:50:00,24.5,24.51,24.5,24.51,6400.0,24.5,24.51,24.5,24.51,6400.0
2007-07-24 14:00:00,24.51,24.52,24.5,24.51,10000.0,24.51,24.52,24.5,24.51,10000.0
2007-07-24 14:10:00,24.54,24.55,24.5,24.5,17200.0,24.54,24.55,24.5,24.5,17200.0
2007-07-24 14:20:00,24.51,24.52,24.5,24.51,4800.0,24.51,24.52,24.5,24.51,4800.0
2007-07-24 14:30:00,24.51,24.51,24.5,24.5,6800.0,24.51,24.51,24.5,24.5,6800.0
2007-07-24 14:40:00,24.5,24.52,24.5,24.52,30000.0,24.5,24.52,24.5,24.52,30000.0
2007-07-24 14:50:00,24.5,24.52,24.46,24.46,7600.0,24.5,24.52,24.46,24.46,7600.0
2007-07-24 15:00:00,24.43,24.49,24.42,24.43,22800.0,24.43,24.49,24.42,24.43,22800.0
2007-07-24 15:10:00,24.42,24.44,24.4,24.4,11600.0,24.42,24.44,24.4,24.4,11600.0
2007-07-24 15:20:00,24.4,24.44,24.4,24.43,27200.0,24.4,24.44,24.4,24.43,27200.0
2007-07-24 15:30:00,24.43,24.45,24.4,24.41,26000.0,24.43,24.45,24.4,24.41,26000.0
2007-07-24 15:40:00,24.41,24.45,24.39,24.45,51200.0,24.41,24.45,24.39,24.45,51200.0
2007-07-24 15:50:00,24.47,24.5,24.44,24.5,53200.0,24.47,24.5,24.44,24.5,53200.0
2007-07-25 09:30:00,24.5,24.5,24.31,24.42,11600.0,24.5,24.5,24.31,24.42,11600.0
2007-07-25 09:40:00,24.33,24.41,24.33,24.41,7600.0,24.33,24.41,24.33,24.41,7600.0
2007-07-25 09:50:00,24.42,24.46,24.38,24.42,12400.0,24.42,24.46,24.38,24.42,12400.0
2007-07-25 10:00:00,24.42,24.45,24.4,24.41,18400.0,24.42,24.45,24.4,24.41,18400.0
2007-07-25 10:10:00,24.43,24.48,24.43,24.48,4000.0,24.43,24.48,24.43,24.48,4000.0
2007-07-25 10:20:00,24.48,24.53,24.45,24.53,16400.0,24.48,24.53,24.45,24.53,16400.0
2007-07-25 10:30:00,24.52,24.56,24.52,24.53,13200.0,24.52,24.56,24.52,24.53,13200.0
2007-07-25 10:40:00,24.53,24.61,24.53,24.61,13200.0,24.53,24.61,24.53,24.61,13200.0
2007-07-25 10:50:00,24.57,24.58,24.56,24.56,11600.0,24.57,24.58,24.56,24.56,11600.0
2007-07-25 11:00:00,24.57,24.57,24.56,24.56,11600.0,24.57,24.57,24.56,24.56,11600.0
2007-07-25 11:10:00,24.56,24.56,24.45,24.46,22000.0,24.56,24.56,24.45,24.46,22000.0
2007-07-25 11:20:00,24.46,24.57,24.46,24.5,17200.0,24.46,24.57,24.46,24.5,17200.0
2007-07-25 11:30:00,24.48,24.52,24.46,24.5,12400.0,24.48,24.52,24.46,24.5,12400.0
2007-07-25 11:40:00,24.52,24.52,24.5,24.51,3600.0,24.52,24.52,24.5,24.51,3600.0
2007-07-25 11:50:00,24.5,24.56,24.5,24.5,15200.0,24.5,24.56,24.5,24.5,15200.0
2007-07-25 12:00:00,24.51,24.51,24.47,24.49,6000.0,24.51,24.51,24.47,24.49,6000.0
2007-07-25 12:10:00,24.48,24.48,24.48,24.48,400.0,24.48,24.48,24.48,24.48,400.0
2007-07-25 12:20:00,24.47,24.53,24.47,24.52,5200.0,24.47,24.53,24.47,24.52,5200.0
2007-07-25 12:30:00,24.52,24.52,24.5,24.5,5600.0,24.52,24.52,24.5,24.5,5600.0
2007-07-25 12:40:00,24.52,24.52,24.51,24.52,1200.0,24.52,24.52,24.51,24.52,1200.0
2007-07-25 12:50:00,24.5,24.53,24.5,24.52,14800.0,24.5,24.53,24.5,24.52,14800.0
2007-07-25 13:00:00,24.5,24.51,24.49,24.49,2800.0,24.5,24.51,24.49,24.49,2800.0
2007-07-25 13:10:00,24.5,24.5,24.49,24.49,3600.0,24.5,24.5,24.49,24.49,3600.0
2007-07-25 13:20:00,24.5,24.5,24.49,24.5,4400.0,24.5,24.5,24.49,24.5,4400.0
2007-07-25 13:30:00,24.5,24.5,24.46,24.46,13200.0,24.5,24.5,24.46,24.46,13200.0
2007-07-25 13:40:00,24.46,24.53,24.46,24.53,4000.0,24.46,24.53,24.46,24.53,4000.0
2007-07-25 13:50:00,24.5,24.52,24.5,24.5,9600.0,24.5,24.52,24.5,24.5,9600.0
2007-07-25 14:00:00,24.5,24.52,24.5,24.5,14400.0,24.5,24.52,24.5,24.5,14400.0
2007-07-25 14:10:00,24.47,24.54,24.47,24.54,6000.0,24.47,24.54,24.47,24.54,6000.0
2007-07-25 14:20:00,24.55,24.59,24.55,24.59,4400.0,24.55,24.59,24.55,24.59,4400.0
2007-07-25 14:30:00,24.6,24.6,24.52,24.52,18400.0,24.6,24.6,24.52,24.52,18400.0
2007-07-25 14:40:00,24.52,24.58,24.52,24.58,5600.0,24.52,24.58,24.52,24.58,5600.0
2007-07-25 14:50:00,24.57,24.57,24.55,24.57,7600.0,24.57,24.57,24.55,24.57,7600.0
2007-07-25 15:00:00,24.57,24.63,24.57,24.59,14000.0,24.57,24.63,24.57,24.59,14000.0
2007-07-25 15:10:00,24.59,24.65,24.58,24.6,9600.0,24.59,24.65,24.58,24.6,9600.0
2007-07-25 15:20:00,24.58,24.59,24.57,24.57,10800.0,24.58,24.59,24.57,24.57,10800.0
2007-07-25 15:30:00,24.57,24.6,24.55,24.59,13600.0,24.57,24.6,24.55,24.59,13600.0
2007-07-25 15:40:00,24.58,24.62,24.58,24.6,14000.0,24.58,24.62,24.58,24.6,14000.0
2007-07-25 15:50:00,24.6,24.6,24.57,24.58,39600.0,24.6,24.6,24.57,24.58,39600.0
2007-07-26 09:30:00,24.35,24.61,24.2,24.2,10400.0,24.35,24.61,24.2,24.2,10400.0
2007-07-26 09:40:00,24.24,24.3,24.17,24.25,8000.0,24.24,24.3,24.17,24.25,8000.0
2007-07-26 09:50:00,24.25,24.3,24.18,24.23,16400.0,24.25,24.3,24.18,24.23,16400.0
2007-07-26 10:00:00,24.22,24.23,24.22,24.23,10000.0,24.22,24.23,24.22,24.23,10000.0
2007-07-26 10:10:00,24.23,24.37,24.23,24.31,14400.0,24.23,24.37,24.23,24.31,14400.0
2007-07-26 10:20:00,24.29,24.29,24.25,24.25,10800.0,24.29,24.29,24.25,24.25,10800.0
2007-07-26 10:30:00,24.25,24.29,24.25,24.27,13200.0,24.25,24.29,24.25,24.27,13200.0
2007-07-26 10:40:00,24.29,24.29,24.27,24.27,6800.0,24.29,24.29,24.27,24.27,6800.0
2007-07-26 10:50:00,24.26,24.28,24.25,24.28,8400.0,24.26,24.28,24.25,24.28,8400.0
2007-07-26 11:00:00,24.28,24.28,24.25,24.25,13200.0,24.28,24.28,24.25,24.25,13200.0
2007-07-26 11:10:00,24.25,24.27,24.25,24.25,14000.0,24.25,24.27,24.25,24.25,14000.0
2007-07-26 11:20:00,24.25,24.3,24.25,24.3,6400.0,24.25,24.3,24.25,24.3,6400.0
2007-07-26 11:30:00,24.27,24.27,24.25,24.25,4800.0,24.27,24.27,24.25,24.25,4800.0
2007-07-26 11:40:00,24.25,24.26,24.24,24.24,12000.0,24.25,24.26,24.24,24.24,12000.0
2007-07-26 11:50:00,24.24,24.28,24.24,24.25,6800.0,24.24,24.28,24.24,24.25,6800.0
2007-07-26 12:00:00,24.25,24.29,24.25,24.28,12800.0,24.25,24.29,24.25,24.28,12800.0
2007-07-26 12:10:00,24.25,24.27,24.25,24.25,14000.0,24.25,24.27,24.25,24.25,14000.0
2007-07-26 12:20:00,24.25,24.28,24.23,24.25,6800.0,24.25,24.28,24.23,24.25,6800.0
2007-07-26 12:30:00,24.28,24.28,24.25,24.25,4400.0,24.28,24.28,24.25,24.25,4400.0
2007-07-26 12:40:00,24.25,24.25,24.19,24.19,12000.0,24.25,24.25,24.19,24.19,12000.0
2007-07-26 12:50:00,24.21,24.36,24.19,24.32,27600.0,24.21,24.36,24.19,24.32,27600.0
2007-07-26 13:00:00,24.29,24.29,24.25,24.29,3600.0,24.29,24.29,24.25,24.29,3600.0
2007-07-26 13:10:00,24.27,24.32,24.27,24.32,3200.0,24.27,24.32,24.27,24.32,3200.0
2007-07-26 13:20:00,24.32,24.32,24.23,24.26,12400.0,24.32,24.32,24.23,24.26,12400.0
2007-07-26 13:30:00,24.26,24.27,24.26,24.27,12400.0,24.26,24.27,24.26,24.27,12400.0
2007-07-26 13:40:00,24.28,24.31,24.27,24.31,6000.0,24.28,24.31,24.27,24.31,6000.0
2007-07-26 13:50:00,24.31,24.31,24.25,24.27,12000.0,24.31,24.31,24.25,24.27,12000.0
2007-07-26 14:00:00,24.25,24.27,24.23,24.24,19200.0,24.25,24.27,24.23,24.24,19200.0
2007-07-26 14:10:00,24.23,24.25,24.23,24.25,8000.0,24.23,24.25,24.23,24.25,8000.0
2007-07-26 14:20:00,24.25,24.27,24.25,24.27,7600.0,24.25,24.27,24.25,24.27,7600.0
2007-07-26 14:30:00,24.28,24.36,24.28,24.28,16000.0,24.28,24.36,24.28,24.28,16000.0
2007-07-26 14:40:00,24.27,24.28,24.24,24.24,3600.0,24.27,24.28,24.24,24.24,3600.0
2007-07-26 14:50:00,24.21,24.21,24.12,24.13,11200.0,24.21,24.21,24.12,24.13,11200.0
2007-07-26 15:00:00,24.15,24.21,24.13,24.19,9200.0,24.15,24.21,24.13,24.19,9200.0
2007-07-26 15:10:00,24.23,24.27,24.21,24.25,7200.0,24.23,24.27,24.21,24.25,7200.0
2007-07-26 15:20:00,24.24,24.26,24.24,24.24,12000.0,24.24,24.26,24.24,24.24,12000.0
2007-07-26 15:30:00,24.24,24.25,24.16,24.2,21200.0,24.24,24.25,24.16,24.2,21200.0
2007-07-26 15:40:00,24.22,24.27,24.21,24.25,10800.0,24.22,24.27,24.21,24.25,10800.0
2007-07-26 15:50:00,24.27,24.43,24.27,24.43,38800.0,24.27,24.43,24.27,24.43,38800.0
2007-07-27 09:30:00,24.75,25.0,24.52,24.52,93600.0,24.75,25.0,24.52,24.52,93600.0
2007-07-27 09:40:00,24.48,24.5,24.12,24.33,64800.0,24.48,24.5,24.12,24.33,64800.0
2007-07-27 09:50:00,24.32,24.47,24.29,24.47,22800.0,24.32,24.47,24.29,24.47,22800.0
2007-07-27 10:00:00,24.48,24.68,24.48,24.63,60800.0,24.48,24.68,24.48,24.63,60800.0
2007-07-27 10:10:00,24.63,24.63,24.52,24.54,50400.0,24.63,24.63,24.52,24.54,50400.0
2007-07-27 10:20:00,24.54,24.57,24.51,24.53,17200.0,24.54,24.57,24.51,24.53,17200.0
2007-07-27 10:30:00,24.53,24.71,24.53,24.53,29200.0,24.53,24.71,24.53,24.53,29200.0
2007-07-27 10:40:00,24.53,24.53,24.53,24.53,8000.0,24.53,24.53,24.53,24.53,8000.0
2007-07-27 10:50:00,24.53,24.54,24.52,24.53,6800.0,24.53,24.54,24.52,24.53,6800.0
2007-07-27 11:00:00,24.54,24.7,24.53,24.67,27200.0,24.54,24.7,24.53,24.67,27200.0
2007-07-27 11:10:00,24.67,24.7,24.6,24.64,34400.0,24.67,24.7,24.6,24.64,34400.0
2007-07-27 11:20:00,24.64,24.65,24.6,24.61,21600.0,24.64,24.65,24.6,24.61,21600.0
2007-07-27 11:30:00,24.62,24.63,24.6,24.61,17200.0,24.62,24.63,24.6,24.61,17200.0
2007-07-27 11:40:00,24.61,24.65,24.61,24.64,13600.0,24.61,24.65,24.61,24.64,13600.0
2007-07-27 11:50:00,24.64,24.67,24.64,24.65,26800.0,24.64,24.67,24.64,24.65,26800.0
2007-07-27 12:00:00,24.66,24.66,24.61,24.61,17600.0,24.66,24.66,24.61,24.61,17600.0
2007-07-27 12:10:00,24.61,24.62,24.54,24.55,25600.0,24.61,24.62,24.54,24.55,25600.0
2007-07-27 12:20:00,24.59,24.59,24.57,24.59,17200.0,24.59,24.59,24.57,24.59,17200.0
2007-07-27 12:30:00,24.61,24.61,24.48,24.5,21200.0,24.61,24.61,24.48,24.5,21200.0
2007-07-27 12:40:00,24.5,24.59,24.5,24.57,16400.0,24.5,24.59,24.5,24.57,16400.0
2007-07-27 12:50:00,24.57,24.59,24.55,24.59,20800.0,24.57,24.59,24.55,24.59,20800.0
2007-07-27 13:00:00,24.58,24.62,24.58,24.62,13200.0,24.58,24.62,24.58,24.62,13200.0
2007-07-27 13:10:00,24.61,24.67,24.61,24.65,26800.0,24.61,24.67,24.61,24.65,26800.0
2007-07-27 13:20:00,24.65,24.66,24.51,24.55,41200.0,24.65,24.66,24.51,24.55,41200.0
2007-07-27 13:30:00,24.55,24.57,24.52,24.56,27600.0,24.55,24.57,24.52,24.56,27600.0
2007-07-27 13:40:00,24.57,24.68,24.57,24.68,108000.0,24.57,24.68,24.57,24.68,108000.0
2007-07-27 13:50:00,24.7,24.71,24.68,24.7,8400.0,24.7,24.71,24.68,24.7,8400.0
2007-07-27 14:00:00,24.7,24.75,24.68,24.75,33200.0,24.7,24.75,24.68,24.75,33200.0
2007-07-27 14:10:00,24.75,24.81,24.73,24.74,28400.0,24.75,24.81,24.73,24.74,28400.0
2007-07-27 14:20:00,24.75,24.75,24.67,24.71,22000.0,24.75,24.75,24.67,24.71,22000.0
2007-07-27 14:30:00,24.73,24.78,24.7,24.74,38000.0,24.73,24.78,24.7,24.74,38000.0
2007-07-27 14:40:00,24.78,24.9,24.78,24.87,22000.0,24.78,24.9,24.78,24.87,22000.0
2007-07-27 14:50:00,24.87,24.98,24.87,24.91,26400.0,24.87,24.98,24.87,24.91,26400.0
2007-07-27 15:00:00,24.9,24.96,24.89,24.91,31200.0,24.9,24.96,24.89,24.91,31200.0
2007-07-27 15:10:00,24.92,25.0,24.91,24.98,30800.0,24.92,25.0,24.91,24.98,30800.0
2007-07-27 15:20:00,24.99,25.0,24.96,24.99,33200.0,24.99,25.0,24.96,24.99,33200.0
2007-07-27 15:30:00,24.98,25.02,24.94,24.95,58400.0,24.98,25.02,24.94,24.95,58400.0
2007-07-27 15:40:00,24.96,24.97,24.85,24.88,30400.0,24.96,24.97,24.85,24.88,30400.0
2007-07-27 15:50:00,24.89,24.9,24.72,24.72,68400.0,24.89,24.9,24.72,24.72,68400.0
2007-07-30 09:30:00,24.93,24.93,24.68,24.68,27200.0,24.93,24.93,24.68,24.68,27200.0
2007-07-30 09:40:00,24.66,24.66,24.5,24.51,16800.0,24.66,24.66,24.5,24.51,16800.0
2007-07-30 09:50:00,24.52,24.7,24.52,24.7,18400.0,24.52,24.7,24.52,24.7,18400.0
2007-07-30 10:00:00,24.73,24.8,24.72,24.8,28800.0,24.73,24.8,24.72,24.8,28800.0
2007-07-30 10:10:00,24.83,24.84,24.74,24.78,21200.0,24.83,24.84,24.74,24.78,21200.0
2007-07-30 10:20:00,24.79,24.79,24.75,24.79,11600.0,24.79,24.79,24.75,24.79,11600.0
2007-07-30 10:30:00,24.79,24.88,24.79,24.85,25200.0,24.79,24.88,24.79,24.85,25200.0
2007-07-30 10:40:00,24.84,24.88,24.84,24.87,15200.0,24.84,24.88,24.84,24.87,15200.0
2007-07-30 10:50:00,24.86,24.86,24.81,24.82,27600.0,24.86,24.86,24.81,24.82,27600.0
2007-07-30 11:00:00,24.82,24.84,24.81,24.82,41600.0,24.82,24.84,24.81,24.82,41600.0
2007-07-30 11:10:00,24.81,24.84,24.79,24.82,20000.0,24.81,24.84,24.79,24.82,20000.0
2007-07-30 11:20:00,24.82,24.86,24.8,24.86,15600.0,24.82,24.86,24.8,24.86,15600.0
2007-07-30 11:30:00,24.86,24.86,24.8,24.84,17600.0,24.86,24.86,24.8,24.84,17600.0
2007-07-30 11:40:00,24.82,24.85,24.82,24.85,10400.0,24.82,24.85,24.82,24.85,10400.0
2007-07-30 11:50:00,24.86,24.89,24.85,24.87,14800.0,24.86,24.89,24.85,24.87,14800.0
2007-07-30 12:00:00,24.87,24.88,24.84,24.85,10800.0,24.87,24.88,24.84,24.85,10800.0
2007-07-30 12:10:00,24.85,24.86,24.82,24.82,10000.0,24.85,24.86,24.82,24.82,10000.0
2007-07-30 12:20:00,24.82,24.83,24.82,24.83,16000.0,24.82,24.83,24.82,24.83,16000.0
2007-07-30 12:30:00,24.83,24.84,24.82,24.84,11200.0,24.83,24.84,24.82,24.84,11200.0
2007-07-30 12:40:00,24.84,24.89,24.84,24.86,9200.0,24.84,24.89,24.84,24.86,9200.0
2007-07-30 12:50:00,24.87,24.98,24.87,24.98,18000.0,24.87,24.98,24.87,24.98,18000.0
2007-07-30 13:00:00,24.99,25.05,24.98,25.01,24000.0,24.99,25.05,24.98,25.01,24000.0
2007-07-30 13:10:00,25.02,25.02,24.97,24.99,10800.0,25.02,25.02,24.97,24.99,10800.0
2007-07-30 13:20:00,24.99,25.11,24.99,25.11,28400.0,24.99,25.11,24.99,25.11,28400.0
2007-07-30 13:30:00,25.09,25.11,25.07,25.09,18800.0,25.09,25.11,25.07,25.09,18800.0
2007-07-30 13:40:00,25.09,25.18,25.08,25.15,28000.0,25.09,25.18,25.08,25.15,28000.0
2007-07-30 13:50:00,25.13,25.14,25.0,25.0,16000.0,25.13,25.14,25.0,25.0,16000.0
2007-07-30 14:00:00,25.0,25.08,25.0,25.02,18000.0,25.0,25.08,25.0,25.02,18000.0
2007-07-30 14:10:00,25.0,25.01,24.91,24.94,15600.0,25.0,25.01,24.91,24.94,15600.0
2007-07-30 14:20:00,24.94,24.99,24.92,24.98,11200.0,24.94,24.99,24.92,24.98,11200.0
2007-07-30 14:30:00,24.96,25.0,24.91,24.98,11600.0,24.96,25.0,24.91,24.98,11600.0
2007-07-30 14:40:00,24.98,25.0,24.92,24.94,12800.0,24.98,25.0,24.92,24.94,12800.0
2007-07-30 14:50:00,24.94,24.95,24.91,24.95,12400.0,24.94,24.95,24.91,24.95,12400.0
2007-07-30 15:00:00,24.95,24.98,24.91,24.91,23600.0,24.95,24.98,24.91,24.91,23600.0
2007-07-30 15:10:00,24.91,24.99,24.9,24.94,18400.0,24.91,24.99,24.9,24.94,18400.0
2007-07-30 15:20:00,24.9,24.92,24.88,24.88,34000.0,24.9,24.92,24.88,24.88,34000.0
2007-07-30 15:30:00,24.88,24.91,24.88,24.89,20400.0,24.88,24.91,24.88,24.89,20400.0
2007-07-30 15:40:00,24.88,24.89,24.84,24.88,22800.0,24.88,24.89,24.84,24.88,22800.0
2007-07-30 15:50:00,24.88,24.89,24.8,24.84,16800.0,24.88,24.89,24.8,24.84,16800.0
2007-07-31 09:30:00,24.77,25.0,24.77,24.95,36000.0,24.77,25.0,24.77,24.95,36000.0
2007-07-31 09:40:00,24.98,25.08,24.98,25.04,41200.0,24.98,25.08,24.98,25.04,41200.0
2007-07-31 09:50:00,25.04,25.04,24.96,25.03,30000.0,25.04,25.04,24.96,25.03,30000.0
2007-07-31 10:00:00,25.04,25.04,25.01,25.04,54400.0,25.04,25.04,25.01,25.04,54400.0
2007-07-31 10:10:00,25.04,25.06,25.04,25.06,16000.0,25.04,25.06,25.04,25.06,16000.0
2007-07-31 10:20:00,25.06,25.06,25.03,25.06,10400.0,25.06,25.06,25.03,25.06,10400.0
2007-07-31 10:30:00,25.05,25.05,25.03,25.05,24000.0,25.05,25.05,25.03,25.05,24000.0
2007-07-31 10:40:00,25.05,25.05,24.93,24.93,33200.0,25.05,25.05,24.93,24.93,33200.0
2007-07-31 10:50:00,24.92,24.99,24.9,24.99,10400.0,24.92,24.99,24.9,24.99,10400.0
2007-07-31 11:00:00,24.97,25.01,24.92,25.0,16800.0,24.97,25.01,24.92,25.0,16800.0
2007-07-31 11:10:00,25.0,25.0,24.94,24.95,11200.0,25.0,25.0,24.94,24.95,11200.0
2007-07-31 11:20:00,24.96,25.05,24.96,25.05,24000.0,24.96,25.05,24.96,25.05,24000.0
2007-07-31 11:30:00,25.05,25.17,25.05,25.11,15200.0,25.05,25.17,25.05,25.11,15200.0
2007-07-31 11:40:00,25.11,25.12,25.06,25.1,12400.0,25.11,25.12,25.06,25.1,12400.0
2007-07-31 11:50:00,25.11,25.24,25.11,25.13,30800.0,25.11,25.24,25.11,25.13,30800.0
2007-07-31 12:00:00,25.13,25.24,25.13,25.21,19600.0,25.13,25.24,25.13,25.21,19600.0
2007-07-31 12:10:00,25.22,25.23,25.2,25.23,12400.0,25.22,25.23,25.2,25.23,12400.0
2007-07-31 12:20:00,25.23,25.24,25.2,25.24,19600.0,25.23,25.24,25.2,25.24,19600.0
2007-07-31 12:30:00,25.24,25.24,25.19,25.23,14000.0,25.24,25.24,25.19,25.23,14000.0
2007-07-31 12:40:00,25.22,25.24,25.2,25.22,6400.0,25.22,25.24,25.2,25.22,6400.0
2007-07-31 12:50:00,25.22,25.22,25.2,25.21,18000.0,25.22,25.22,25.2,25.21,18000.0
2007-07-31 13:00:00,25.21,25.21,25.2,25.2,11600.0,25.21,25.21,25.2,25.2,11600.0
2007-07-31 13:10:00,25.21,25.21,25.19,25.19,16400.0,25.21,25.21,25.19,25.19,16400.0
2007-07-31 13:20:00,25.19,25.21,25.17,25.2,11600.0,25.19,25.21,25.17,25.2,11600.0
2007-07-31 13:30:00,25.17,25.2,25.1,25.1,16000.0,25.17,25.2,25.1,25.1,16000.0
2007-07-31 13:40:00,25.06,25.22,25.06,25.22,20000.0,25.06,25.22,25.06,25.22,20000.0
2007-07-31 13:50:00,25.22,25.24,25.06,25.24,22000.0,25.22,25.24,25.06,25.24,22000.0
2007-07-31 14:00:00,25.18,25.27,25.12,25.2,45200.0,25.18,25.27,25.12,25.2,45200.0
2007-07-31 14:10:00,25.19,25.33,25.18,25.29,28400.0,25.19,25.33,25.18,25.29,28400.0
2007-07-31 14:20:00,25.28,25.3,25.21,25.26,24800.0,25.28,25.3,25.21,25.26,24800.0
2007-07-31 14:30:00,25.25,25.3,25.2,25.23,16000.0,25.25,25.3,25.2,25.23,16000.0
2007-07-31 14:40:00,25.27,25.36,25.25,25.33,32000.0,25.27,25.36,25.25,25.33,32000.0
2007-07-31 14:50:00,25.32,25.37,25.3,25.36,15200.0,25.32,25.37,25.3,25.36,15200.0
2007-07-31 15:00:00,25.34,25.36,25.33,25.35,11200.0,25.34,25.36,25.33,25.35,11200.0
2007-07-31 15:10:00,25.35,25.35,25.25,25.26,32000.0,25.35,25.35,25.25,25.26,32000.0
2007-07-31 15:20:00,25.27,25.33,25.25,25.26,19600.0,25.27,25.33,25.25,25.26,19600.0
2007-07-31 15:30:00,25.25,25.29,25.07,25.1,48000.0,25.25,25.29,25.07,25.1,48000.0
2007-07-31 15:40:00,25.11,25.22,25.08,25.15,53200.0,25.11,25.22,25.08,25.15,53200.0
2007-07-31 15:50:00,25.11,25.18,24.99,25.04,122800.0,25.11,25.18,24.99,25.04,122800.0
2007-08-01 09:30:00,24.97,25.0,24.93,24.96,15600.0,24.97,25.0,24.93,24.96,15600.0
2007-08-01 09:40:00,24.97,24.97,24.56,24.56,78400.0,24.97,24.97,24.56,24.56,78400.0
2007-08-01 09:50:00,24.61,24.83,24.61,24.83,46400.0,24.61,24.83,24.61,24.83,46400.0
2007-08-01 10:00:00,24.83,24.83,24.74,24.79,13200.0,24.83,24.83,24.74,24.79,13200.0
2007-08-01 10:10:00,24.79,24.99,24.77,24.94,28400.0,24.79,24.99,24.77,24.94,28400.0
2007-08-01 10:20:00,24.95,25.04,24.92,24.92,18400.0,24.95,25.04,24.92,24.92,18400.0
2007-08-01 10:30:00,24.93,24.99,24.88,24.99,29600.0,24.93,24.99,24.88,24.99,29600.0
2007-08-01 10:40:00,25.0,25.04,24.92,24.93,13600.0,25.0,25.04,24.92,24.93,13600.0
2007-08-01 10:50:00,24.93,24.97,24.86,24.93,28800.0,24.93,24.97,24.86,24.93,28800.0
2007-08-01 11:00:00,24.91,25.05,24.9,25.03,22400.0,24.91,25.05,24.9,25.03,22400.0
2007-08-01 11:10:00,25.0,25.03,24.96,25.03,12800.0,25.0,25.03,24.96,25.03,12800.0
2007-08-01 11:20:00,25.0,25.0,24.91,24.93,8000.0,25.0,25.0,24.91,24.93,8000.0
2007-08-01 11:30:00,24.94,25.03,24.93,25.02,15200.0,24.94,25.03,24.93,25.02,15200.0
2007-08-01 11:40:00,25.03,25.06,24.98,25.0,17600.0,25.03,25.06,24.98,25.0,17600.0
2007-08-01 11:50:00,25.01,25.08,24.99,25.08,6000.0,25.01,25.08,24.99,25.08,6000.0
2007-08-01 12:00:00,25.1,25.18,25.06,25.18,33600.0,25.1,25.18,25.06,25.18,33600.0
2007-08-01 12:10:00,25.18,25.22,25.11,25.22,27200.0,25.18,25.22,25.11,25.22,27200.0
2007-08-01 12:20:00,25.19,25.24,25.16,25.18,13200.0,25.19,25.24,25.16,25.18,13200.0
2007-08-01 12:30:00,25.17,25.23,25.17,25.23,9600.0,25.17,25.23,25.17,25.23,9600.0
2007-08-01 12:40:00,25.25,25.25,25.2,25.23,11600.0,25.25,25.25,25.2,25.23,11600.0
2007-08-01 12:50:00,25.23,25.23,25.11,25.18,11600.0,25.23,25.23,25.11,25.18,11600.0
2007-08-01 13:00:00,25.19,25.21,25.15,25.18,10000.0,25.19,25.21,25.15,25.18,10000.0
2007-08-01 13:10:00,25.18,25.23,25.17,25.23,16400.0,25.18,25.23,25.17,25.23,16400.0
2007-08-01 13:20:00,25.22,25.22,25.15,25.21,13200.0,25.22,25.22,25.15,25.21,13200.0
2007-08-01 13:30:00,25.21,25.23,25.14,25.18,15200.0,25.21,25.23,25.14,25.18,15200.0
2007-08-01 13:40:00,25.18,25.25,25.18,25.21,14400.0,25.18,25.25,25.18,25.21,14400.0
2007-08-01 13:50:00,25.21,25.22,25.17,25.2,12800.0,25.21,25.22,25.17,25.2,12800.0
2007-08-01 14:00:00,25.21,25.23,25.18,25.22,10000.0,25.21,25.23,25.18,25.22,10000.0
2007-08-01 14:10:00,25.22,25.22,25.18,25.21,14400.0,25.22,25.22,25.18,25.21,14400.0
2007-08-01 14:20:00,25.2,25.31,25.2,25.31,44800.0,25.2,25.31,25.2,25.31,44800.0
2007-08-01 14:30:00,25.3,25.38,25.27,25.28,20800.0,25.3,25.38,25.27,25.28,20800.0
2007-08-01 14:40:00,25.28,25.34,25.12,25.34,43600.0,25.28,25.34,25.12,25.34,43600.0
2007-08-01 14:50:00,25.31,25.36,25.31,25.34,30400.0,25.31,25.36,25.31,25.34,30400.0
2007-08-01 15:00:00,25.35,25.35,25.25,25.28,13200.0,25.35,25.35,25.25,25.28,13200.0
2007-08-01 15:10:00,25.26,25.28,25.24,25.24,14800.0,25.26,25.28,25.24,25.24,14800.0
2007-08-01 15:20:00,25.23,25.24,25.21,25.22,13200.0,25.23,25.24,25.21,25.22,13200.0
2007-08-01 15:30:00,25.21,25.26,25.21,25.25,24800.0,25.21,25.26,25.21,25.25,24800.0
2007-08-01 15:40:00,25.25,25.46,25.24,25.44,45200.0,25.25,25.46,25.24,25.44,45200.0
2007-08-01 15:50:00,25.42,25.44,25.31,25.35,29600.0,25.42,25.44,25.31,25.35,29600.0
2007-08-02 09:30:00,25.5,25.6,25.47,25.58,67600.0,25.5,25.6,25.47,25.58,67600.0
2007-08-02 09:40:00,25.59,25.75,25.55,25.75,76800.0,25.59,25.75,25.55,25.75,76800.0
2007-08-02 09:50:00,25.75,26.19,25.75,26.16,70400.0,25.75,26.19,25.75,26.16,70400.0
2007-08-02 10:00:00,26.19,26.24,26.02,26.02,157200.0,26.19,26.24,26.02,26.02,157200.0
2007-08-02 10:10:00,26.01,26.07,25.86,25.87,68000.0,26.01,26.07,25.86,25.87,68000.0
2007-08-02 10:20:00,25.85,25.89,25.82,25.83,23600.0,25.85,25.89,25.82,25.83,23600.0
2007-08-02 10:30:00,25.82,25.84,25.72,25.81,72000.0,25.82,25.84,25.72,25.81,72000.0
2007-08-02 10:40:00,25.78,25.8,25.74,25.8,44400.0,25.78,25.8,25.74,25.8,44400.0
2007-08-02 10:50:00,25.78,25.78,25.75,25.76,18000.0,25.78,25.78,25.75,25.76,18000.0
2007-08-02 11:00:00,25.77,25.79,25.75,25.77,58800.0,25.77,25.79,25.75,25.77,58800.0
2007-08-02 11:10:00,25.77,25.84,25.77,25.82,15200.0,25.77,25.84,25.77,25.82,15200.0
2007-08-02 11:20:00,25.85,25.88,25.85,25.86,23600.0,25.85,25.88,25.85,25.86,23600.0
2007-08-02 11:30:00,25.87,25.91,25.84,25.86,31200.0,25.87,25.91,25.84,25.86,31200.0
2007-08-02 11:40:00,25.86,25.9,25.85,25.89,8400.0,25.86,25.9,25.85,25.89,8400.0
2007-08-02 11:50:00,25.89,25.91,25.89,25.91,11600.0,25.89,25.91,25.89,25.91,11600.0
2007-08-02 12:00:00,25.91,25.93,25.87,25.91,49200.0,25.91,25.93,25.87,25.91,49200.0
2007-08-02 12:10:00,25.88,25.9,25.86,25.9,33600.0,25.88,25.9,25.86,25.9,33600.0
2007-08-02 12:20:00,25.89,25.9,25.89,25.89,2400.0,25.89,25.9,25.89,25.89,2400.0
2007-08-02 12:30:00,25.9,25.9,25.85,25.88,32000.0,25.9,25.9,25.85,25.88,32000.0
2007-08-02 12:40:00,25.87,25.9,25.86,25.88,5600.0,25.87,25.9,25.86,25.88,5600.0
2007-08-02 12:50:00,25.86,25.87,25.82,25.82,17200.0,25.86,25.87,25.82,25.82,17200.0
2007-08-02 13:00:00,25.85,25.85,25.79,25.79,22400.0,25.85,25.85,25.79,25.79,22400.0
2007-08-02 13:10:00,25.78,25.84,25.73,25.83,28400.0,25.78,25.84,25.73,25.83,28400.0
2007-08-02 13:20:00,25.85,25.86,25.8,25.8,5600.0,25.85,25.86,25.8,25.8,5600.0
2007-08-02 13:30:00,25.81,25.87,25.8,25.84,8000.0,25.81,25.87,25.8,25.84,8000.0
2007-08-02 13:40:00,25.84,25.88,25.83,25.83,10400.0,25.84,25.88,25.83,25.83,10400.0
2007-08-02 13:50:00,25.82,25.84,25.79,25.82,12800.0,25.82,25.84,25.79,25.82,12800.0
2007-08-02 14:00:00,25.79,25.82,25.79,25.81,8000.0,25.79,25.82,25.79,25.81,8000.0
2007-08-02 14:10:00,25.81,25.82,25.78,25.8,24400.0,25.81,25.82,25.78,25.8,24400.0
2007-08-02 14:20:00,25.79,25.79,25.71,25.74,27600.0,25.79,25.79,25.71,25.74,27600.0
2007-08-02 14:30:00,25.74,25.76,25.63,25.66,26800.0,25.74,25.76,25.63,25.66,26800.0
2007-08-02 14:40:00,25.67,25.67,25.6,25.66,31600.0,25.67,25.67,25.6,25.66,31600.0
2007-08-02 14:50:00,25.66,25.68,25.52,25.55,40400.0,25.66,25.68,25.52,25.55,40400.0
2007-08-02 15:00:00,25.55,25.65,25.54,25.63,18800.0,25.55,25.65,25.54,25.63,18800.0
2007-08-02 15:10:00,25.62,25.63,25.58,25.61,19600.0,25.62,25.63,25.58,25.61,19600.0
2007-08-02 15:20:00,25.62,25.65,25.62,25.64,36800.0,25.62,25.65,25.62,25.64,36800.0
2007-08-02 15:30:00,25.69,25.7,25.61,25.61,36800.0,25.69,25.7,25.61,25.61,36800.0
2007-08-02 15:40:00,25.62,25.63,25.5,25.51,86000.0,25.62,25.63,25.5,25.51,86000.0
2007-08-02 15:50:00,25.52,25.56,25.45,25.48,90400.0,25.52,25.56,25.45,25.48,90400.0
2007-08-03 09:30:00,25.47,25.65,25.47,25.62,24800.0,25.47,25.65,25.47,25.62,24800.0
2007-08-03 09:40:00,25.63,25.78,25.63,25.75,25600.0,25.63,25.78,25.63,25.75,25600.0
2007-08-03 09:50:00,25.73,25.73,25.63,25.66,18400.0,25.73,25.73,25.63,25.66,18400.0
2007-08-03 10:00:00,25.65,25.66,25.57,25.65,19600.0,25.65,25.66,25.57,25.65,19600.0
2007-08-03 10:10:00,25.65,25.79,25.64,25.77,25200.0,25.65,25.79,25.64,25.77,25200.0
2007-08-03 10:20:00,25.77,25.84,25.77,25.8,32400.0,25.77,25.84,25.77,25.8,32400.0
2007-08-03 10:30:00,25.8,25.85,25.76,25.83,50800.0,25.8,25.85,25.76,25.83,50800.0
2007-08-03 10:40:00,25.83,25.83,25.74,25.75,32400.0,25.83,25.83,25.74,25.75,32400.0
2007-08-03 10:50:00,25.75,25.82,25.74,25.8,20400.0,25.75,25.82,25.74,25.8,20400.0
2007-08-03 11:00:00,25.83,26.03,25.83,26.0,55600.0,25.83,26.03,25.83,26.0,55600.0
2007-08-03 11:10:00,26.0,26.04,25.97,26.03,30000.0,26.0,26.04,25.97,26.03,30000.0
2007-08-03 11:20:00,26.03,26.12,26.02,26.12,19600.0,26.03,26.12,26.02,26.12,19600.0
2007-08-03 11:30:00,26.13,26.16,26.03,26.07,31200.0,26.13,26.16,26.03,26.07,31200.0
2007-08-03 11:40:00,26.07,26.12,25.99,26.11,32000.0,26.07,26.12,25.99,26.11,32000.0
2007-08-03 11:50:00,26.12,26.18,26.11,26.16,14000.0,26.12,26.18,26.11,26.16,14000.0
2007-08-03 12:00:00,26.16,26.22,26.15,26.22,41600.0,26.16,26.22,26.15,26.22,41600.0
2007-08-03 12:10:00,26.22,26.4,26.22,26.38,63600.0,26.22,26.4,26.22,26.38,63600.0
2007-08-03 12:20:00,26.37,26.46,26.37,26.46,28400.0,26.37,26.46,26.37,26.46,28400.0
2007-08-03 12:30:00,26.48,26.58,26.48,26.58,51600.0,26.48,26.58,26.48,26.58,51600.0
2007-08-03 12:40:00,26.59,26.63,26.49,26.54,38000.0,26.59,26.63,26.49,26.54,38000.0
2007-08-03 12:50:00,26.54,26.54,26.48,26.53,22400.0,26.54,26.54,26.48,26.53,22400.0
2007-08-03 13:00:00,26.53,26.53,26.44,26.47,34400.0,26.53,26.53,26.44,26.47,34400.0
2007-08-03 13:10:00,26.46,26.46,26.44,26.46,23200.0,26.46,26.46,26.44,26.46,23200.0
2007-08-03 13:20:00,26.46,26.53,26.46,26.53,30800.0,26.46,26.53,26.46,26.53,30800.0
2007-08-03 13:30:00,26.55,26.74,26.55,26.72,86800.0,26.55,26.74,26.55,26.72,86800.0
2007-08-03 13:40:00,26.73,26.89,26.72,26.88,69200.0,26.73,26.89,26.72,26.88,69200.0
2007-08-03 13:50:00,26.88,26.98,26.87,26.94,44000.0,26.88,26.98,26.87,26.94,44000.0
2007-08-03 14:00:00,26.94,26.98,26.89,26.92,39200.0,26.94,26.98,26.89,26.92,39200.0
2007-08-03 14:10:00,26.92,27.0,26.91,26.92,31600.0,26.92,27.0,26.91,26.92,31600.0
2007-08-03 14:20:00,26.92,26.94,26.84,26.88,50400.0,26.92,26.94,26.84,26.88,50400.0
2007-08-03 14:30:00,26.88,26.9,26.85,26.88,38400.0,26.88,26.9,26.85,26.88,38400.0
2007-08-03 14:40:00,26.88,26.89,26.79,26.79,42400.0,26.88,26.89,26.79,26.79,42400.0
2007-08-03 14:50:00,26.8,26.8,26.72,26.78,36800.0,26.8,26.8,26.72,26.78,36800.0
2007-08-03 15:00:00,26.77,26.82,26.7,26.78,83200.0,26.77,26.82,26.7,26.78,83200.0
2007-08-03 15:10:00,26.77,26.88,26.77,26.86,40000.0,26.77,26.88,26.77,26.86,40000.0
2007-08-03 15:20:00,26.89,26.9,26.75,26.75,48400.0,26.89,26.9,26.75,26.75,48400.0
2007-08-03 15:30:00,26.76,26.81,26.7,26.71,138400.0,26.76,26.81,26.7,26.71,138400.0
2007-08-03 15:40:00,26.72,26.78,26.7,26.7,121200.0,26.72,26.78,26.7,26.7,121200.0
2007-08-03 15:50:00,26.71,26.71,26.46,26.58,91600.0,26.71,26.71,26.46,26.58,91600.0
2007-08-06 09:30:00,26.48,26.5,26.24,26.32,30000.0,26.48,26.5,26.24,26.32,30000.0
2007-08-06 09:40:00,26.36,26.59,26.33,26.56,53600.0,26.36,26.59,26.33,26.56,53600.0
2007-08-06 09:50:00,26.56,26.56,26.46,26.56,42800.0,26.56,26.56,26.46,26.56,42800.0
2007-08-06 10:00:00,26.59,26.81,26.58,26.78,58800.0,26.59,26.81,26.58,26.78,58800.0
2007-08-06 10:10:00,26.82,26.91,26.79,26.84,27600.0,26.82,26.91,26.79,26.84,27600.0
2007-08-06 10:20:00,26.84,26.91,26.83,26.9,28000.0,26.84,26.91,26.83,26.9,28000.0
2007-08-06 10:30:00,26.91,26.98,26.9,26.91,60000.0,26.91,26.98,26.9,26.91,60000.0
2007-08-06 10:40:00,26.92,26.92,26.8,26.83,31200.0,26.92,26.92,26.8,26.83,31200.0
2007-08-06 10:50:00,26.83,26.89,26.77,26.87,35200.0,26.83,26.89,26.77,26.87,35200.0
2007-08-06 11:00:00,26.89,26.9,26.78,26.79,20800.0,26.89,26.9,26.78,26.79,20800.0
2007-08-06 11:10:00,26.77,26.77,26.69,26.74,14400.0,26.77,26.77,26.69,26.74,14400.0
2007-08-06 11:20:00,26.74,26.76,26.73,26.73,16800.0,26.74,26.76,26.73,26.73,16800.0
2007-08-06 11:30:00,26.74,26.8,26.73,26.73,35600.0,26.74,26.8,26.73,26.73,35600.0
2007-08-06 11:40:00,26.74,26.88,26.74,26.88,38800.0,26.74,26.88,26.74,26.88,38800.0
2007-08-06 11:50:00,26.88,26.9,26.84,26.84,42800.0,26.88,26.9,26.84,26.84,42800.0
2007-08-06 12:00:00,26.86,26.88,26.85,26.86,36800.0,26.86,26.88,26.85,26.86,36800.0
2007-08-06 12:10:00,26.88,26.9,26.85,26.86,26800.0,26.88,26.9,26.85,26.86,26800.0
2007-08-06 12:20:00,26.81,26.85,26.79,26.84,11600.0,26.81,26.85,26.79,26.84,11600.0
2007-08-06 12:30:00,26.86,26.86,26.84,26.86,12800.0,26.86,26.86,26.84,26.86,12800.0
2007-08-06 12:40:00,26.89,26.89,26.76,26.81,12000.0,26.89,26.89,26.76,26.81,12000.0
2007-08-06 12:50:00,26.8,26.85,26.77,26.77,19200.0,26.8,26.85,26.77,26.77,19200.0
2007-08-06 13:00:00,26.76,26.79,26.71,26.73,14400.0,26.76,26.79,26.71,26.73,14400.0
2007-08-06 13:10:00,26.74,26.87,26.74,26.85,34800.0,26.74,26.87,26.74,26.85,34800.0
2007-08-06 13:20:00,26.86,26.88,26.78,26.83,86400.0,26.86,26.88,26.78,26.83,86400.0
2007-08-06 13:30:00,26.8,26.85,26.79,26.85,19600.0,26.8,26.85,26.79,26.85,19600.0
2007-08-06 13:40:00,26.85,26.85,26.8,26.8,7200.0,26.85,26.85,26.8,26.8,7200.0
2007-08-06 13:50:00,26.81,26.85,26.78,26.82,21200.0,26.81,26.85,26.78,26.82,21200.0
2007-08-06 14:00:00,26.83,26.93,26.83,26.89,37200.0,26.83,26.93,26.83,26.89,37200.0
2007-08-06 14:10:00,26.89,27.07,26.89,26.99,39600.0,26.89,27.07,26.89,26.99,39600.0
2007-08-06 14:20:00,27.05,27.05,26.92,26.96,36000.0,27.05,27.05,26.92,26.96,36000.0
2007-08-06 14:30:00,26.96,27.11,26.96,27.05,43600.0,26.96,27.11,26.96,27.05,43600.0
2007-08-06 14:40:00,27.07,27.08,27.02,27.08,26000.0,27.07,27.08,27.02,27.08,26000.0
2007-08-06 14:50:00,27.08,27.11,26.95,26.99,29600.0,27.08,27.11,26.95,26.99,29600.0
2007-08-06 15:00:00,27.03,27.08,27.0,27.02,46400.0,27.03,27.08,27.0,27.02,46400.0
2007-08-06 15:10:00,27.03,27.07,27.0,27.05,50800.0,27.03,27.07,27.0,27.05,50800.0
2007-08-06 15:20:00,27.02,27.07,27.0,27.06,36800.0,27.02,27.07,27.0,27.06,36800.0
2007-08-06 15:30:00,27.07,27.11,27.0,27.1,38400.0,27.07,27.11,27.0,27.1,38400.0
2007-08-06 15:40:00,27.11,27.19,27.09,27.1,51200.0,27.11,27.19,27.09,27.1,51200.0
2007-08-06 15:50:00,27.15,27.18,27.1,27.14,30000.0,27.15,27.18,27.1,27.14,30000.0
2007-08-07 09:30:00,27.14,27.2,27.02,27.2,13600.0,27.14,27.2,27.02,27.2,13600.0
2007-08-07 09:40:00,27.18,27.23,27.04,27.09,36000.0,27.18,27.23,27.04,27.09,36000.0
2007-08-07 09:50:00,27.11,27.29,27.11,27.27,37600.0,27.11,27.29,27.11,27.27,37600.0
2007-08-07 10:00:00,27.27,27.33,27.24,27.29,16800.0,27.27,27.33,27.24,27.29,16800.0
2007-08-07 10:10:00,27.29,27.36,27.25,27.29,59600.0,27.29,27.36,27.25,27.29,59600.0
2007-08-07 10:20:00,27.29,27.33,27.29,27.32,18800.0,27.29,27.33,27.29,27.32,18800.0
2007-08-07 10:30:00,27.32,27.37,27.27,27.33,22000.0,27.32,27.37,27.27,27.33,22000.0
2007-08-07 10:40:00,27.35,27.36,27.28,27.36,12400.0,27.35,27.36,27.28,27.36,12400.0
2007-08-07 10:50:00,27.36,27.36,27.27,27.32,17600.0,27.36,27.36,27.27,27.32,17600.0
2007-08-07 11:00:00,27.33,27.36,27.29,27.29,37600.0,27.33,27.36,27.29,27.29,37600.0
2007-08-07 11:10:00,27.28,27.28,27.1,27.21,88400.0,27.28,27.28,27.1,27.21,88400.0
2007-08-07 11:20:00,27.21,27.25,27.21,27.22,68800.0,27.21,27.25,27.21,27.22,68800.0
2007-08-07 11:30:00,27.22,27.22,27.18,27.2,8800.0,27.22,27.22,27.18,27.2,8800.0
2007-08-07 11:40:00,27.19,27.23,27.19,27.2,18000.0,27.19,27.23,27.19,27.2,18000.0
2007-08-07 11:50:00,27.2,27.23,27.19,27.2,14800.0,27.2,27.23,27.19,27.2,14800.0
2007-08-07 12:00:00,27.2,27.24,27.18,27.18,153600.0,27.2,27.24,27.18,27.18,153600.0
2007-08-07 12:10:00,27.17,27.21,27.17,27.21,6800.0,27.17,27.21,27.17,27.21,6800.0
2007-08-07 12:20:00,27.22,27.22,27.03,27.06,15200.0,27.22,27.22,27.03,27.06,15200.0
2007-08-07 12:30:00,27.07,27.13,27.05,27.06,21600.0,27.07,27.13,27.05,27.06,21600.0
2007-08-07 12:40:00,27.06,27.06,26.97,26.98,16400.0,27.06,27.06,26.97,26.98,16400.0
2007-08-07 12:50:00,27.01,27.09,27.01,27.07,8400.0,27.01,27.09,27.01,27.07,8400.0
2007-08-07 13:00:00,27.09,27.17,27.07,27.17,6800.0,27.09,27.17,27.07,27.17,6800.0
2007-08-07 13:10:00,27.19,27.21,27.14,27.14,20800.0,27.19,27.21,27.14,27.14,20800.0
2007-08-07 13:20:00,27.12,27.14,27.09,27.1,32400.0,27.12,27.14,27.09,27.1,32400.0
2007-08-07 13:30:00,27.09,27.14,27.05,27.05,39600.0,27.09,27.14,27.05,27.05,39600.0
2007-08-07 13:40:00,27.05,27.14,27.05,27.14,30000.0,27.05,27.14,27.05,27.14,30000.0
2007-08-07 13:50:00,27.14,27.18,27.04,27.08,51200.0,27.14,27.18,27.04,27.08,51200.0
2007-08-07 14:00:00,27.09,27.1,27.06,27.07,19200.0,27.09,27.1,27.06,27.07,19200.0
2007-08-07 14:10:00,27.08,27.16,27.06,27.14,13600.0,27.08,27.16,27.06,27.14,13600.0
2007-08-07 14:20:00,27.14,27.18,27.1,27.16,20000.0,27.14,27.18,27.1,27.16,20000.0
2007-08-07 14:30:00,27.18,27.18,27.08,27.13,22400.0,27.18,27.18,27.08,27.13,22400.0
2007-08-07 14:40:00,27.14,27.22,27.14,27.18,58400.0,27.14,27.22,27.14,27.18,58400.0
2007-08-07 14:50:00,27.22,27.22,27.18,27.2,71600.0,27.22,27.22,27.18,27.2,71600.0
2007-08-07 15:00:00,27.2,27.23,27.18,27.21,104800.0,27.2,27.23,27.18,27.21,104800.0
2007-08-07 15:10:00,27.22,27.23,27.2,27.23,37200.0,27.22,27.23,27.2,27.23,37200.0
2007-08-07 15:20:00,27.22,27.23,27.2,27.22,11200.0,27.22,27.23,27.2,27.22,11200.0
2007-08-07 15:30:00,27.23,27.27,27.21,27.23,75600.0,27.23,27.27,27.21,27.23,75600.0
2007-08-07 15:40:00,27.23,27.34,27.23,27.25,40000.0,27.23,27.34,27.23,27.25,40000.0
2007-08-07 15:50:00,27.25,27.34,27.25,27.3,54800.0,27.25,27.34,27.25,27.3,54800.0
2007-08-08 09:30:00,27.25,27.39,27.23,27.36,20000.0,27.25,27.39,27.23,27.36,20000.0
2007-08-08 09:40:00,27.38,27.46,27.38,27.45,32800.0,27.38,27.46,27.38,27.45,32800.0
2007-08-08 09:50:00,27.45,27.5,27.36,27.5,41200.0,27.45,27.5,27.36,27.5,41200.0
2007-08-08 10:00:00,27.5,27.66,27.33,27.65,80400.0,27.5,27.66,27.33,27.65,80400.0
2007-08-08 10:10:00,27.66,27.78,27.54,27.57,56400.0,27.66,27.78,27.54,27.57,56400.0
2007-08-08 10:20:00,27.57,27.83,27.54,27.83,25200.0,27.57,27.83,27.54,27.83,25200.0
2007-08-08 10:30:00,27.81,27.96,27.8,27.96,51600.0,27.81,27.96,27.8,27.96,51600.0
2007-08-08 10:40:00,27.98,28.02,27.93,28.0,27600.0,27.98,28.02,27.93,28.0,27600.0
2007-08-08 10:50:00,28.02,28.06,27.93,28.01,28000.0,28.02,28.06,27.93,28.01,28000.0
2007-08-08 11:00:00,28.0,28.05,27.96,27.96,21600.0,28.0,28.05,27.96,27.96,21600.0
2007-08-08 11:10:00,27.98,28.01,27.93,27.96,21200.0,27.98,28.01,27.93,27.96,21200.0
2007-08-08 11:20:00,27.95,28.0,27.89,27.98,22800.0,27.95,28.0,27.89,27.98,22800.0
2007-08-08 11:30:00,27.98,28.06,27.98,28.06,42800.0,27.98,28.06,27.98,28.06,42800.0
2007-08-08 11:40:00,28.06,28.11,28.04,28.11,39200.0,28.06,28.11,28.04,28.11,39200.0
2007-08-08 11:50:00,28.12,28.23,28.11,28.23,25600.0,28.12,28.23,28.11,28.23,25600.0
2007-08-08 12:00:00,28.25,28.37,28.25,28.36,29600.0,28.25,28.37,28.25,28.36,29600.0
2007-08-08 12:10:00,28.37,28.58,28.35,28.58,34800.0,28.37,28.58,28.35,28.58,34800.0
2007-08-08 12:20:00,28.57,28.66,28.52,28.66,40400.0,28.57,28.66,28.52,28.66,40400.0
2007-08-08 12:30:00,28.66,28.68,28.59,28.64,35200.0,28.66,28.68,28.59,28.64,35200.0
2007-08-08 12:40:00,28.63,28.7,28.61,28.65,38400.0,28.63,28.7,28.61,28.65,38400.0
2007-08-08 12:50:00,28.62,28.62,28.52,28.6,36000.0,28.62,28.62,28.52,28.6,36000.0
2007-08-08 13:00:00,28.61,28.68,28.58,28.61,32000.0,28.61,28.68,28.58,28.61,32000.0
2007-08-08 13:10:00,28.63,28.63,28.58,28.63,36000.0,28.63,28.63,28.58,28.63,36000.0
2007-08-08 13:20:00,28.62,28.63,28.57,28.59,48800.0,28.62,28.63,28.57,28.59,48800.0
2007-08-08 13:30:00,28.6,28.71,28.59,28.67,46000.0,28.6,28.71,28.59,28.67,46000.0
2007-08-08 13:40:00,28.67,28.79,28.61,28.78,41200.0,28.67,28.79,28.61,28.78,41200.0
2007-08-08 13:50:00,28.79,28.86,28.79,28.82,47600.0,28.79,28.86,28.79,28.82,47600.0
2007-08-08 14:00:00,28.82,28.84,28.75,28.77,40800.0,28.82,28.84,28.75,28.77,40800.0
2007-08-08 14:10:00,28.77,28.77,28.71,28.74,35600.0,28.77,28.77,28.71,28.74,35600.0
2007-08-08 14:20:00,28.73,28.74,28.62,28.62,36400.0,28.73,28.74,28.62,28.62,36400.0
2007-08-08 14:30:00,28.62,28.63,28.46,28.49,38400.0,28.62,28.63,28.46,28.49,38400.0
2007-08-08 14:40:00,28.48,28.49,28.42,28.42,52000.0,28.48,28.49,28.42,28.42,52000.0
2007-08-08 14:50:00,28.42,28.42,27.87,27.89,129600.0,28.42,28.42,27.87,27.89,129600.0
2007-08-08 15:00:00,27.88,27.88,27.67,27.67,78800.0,27.88,27.88,27.67,27.67,78800.0
2007-08-08 15:10:00,27.67,27.67,27.48,27.51,78000.0,27.67,27.67,27.48,27.51,78000.0
2007-08-08 15:20:00,27.52,27.58,27.46,27.54,72400.0,27.52,27.58,27.46,27.54,72400.0
2007-08-08 15:30:00,27.51,27.77,27.5,27.58,80400.0,27.51,27.77,27.5,27.58,80400.0
2007-08-08 15:40:00,27.56,27.57,27.23,27.25,78800.0,27.56,27.57,27.23,27.25,78800.0
2007-08-08 15:50:00,27.25,27.78,26.76,27.54,164000.0,27.25,27.78,26.76,27.54,164000.0
2007-08-09 09:30:00,27.16,27.42,26.98,27.32,46400.0,27.16,27.42,26.98,27.32,46400.0
2007-08-09 09:40:00,27.36,27.67,27.34,27.67,31200.0,27.36,27.67,27.34,27.67,31200.0
2007-08-09 09:50:00,27.67,27.7,27.5,27.53,49200.0,27.67,27.7,27.5,27.53,49200.0
2007-08-09 10:00:00,27.55,27.64,27.5,27.59,18000.0,27.55,27.64,27.5,27.59,18000.0
2007-08-09 10:10:00,27.63,27.9,27.63,27.77,46800.0,27.63,27.9,27.63,27.77,46800.0
2007-08-09 10:20:00,27.76,27.78,27.73,27.77,16400.0,27.76,27.78,27.73,27.77,16400.0
2007-08-09 10:30:00,27.76,27.82,27.6,27.6,26400.0,27.76,27.82,27.6,27.6,26400.0
2007-08-09 10:40:00,27.61,27.83,27.58,27.83,25200.0,27.61,27.83,27.58,27.83,25200.0
2007-08-09 10:50:00,27.89,27.92,27.8,27.8,35200.0,27.89,27.92,27.8,27.8,35200.0
2007-08-09 11:00:00,27.78,27.85,27.77,27.84,39200.0,27.78,27.85,27.77,27.84,39200.0
2007-08-09 11:10:00,27.85,28.1,27.85,28.05,48800.0,27.85,28.1,27.85,28.05,48800.0
2007-08-09 11:20:00,28.05,28.13,27.9,27.98,75600.0,28.05,28.13,27.9,27.98,75600.0
2007-08-09 11:30:00,27.98,28.11,27.98,28.09,21600.0,27.98,28.11,27.98,28.09,21600.0
2007-08-09 11:40:00,28.13,28.2,28.09,28.17,25200.0,28.13,28.2,28.09,28.17,25200.0
2007-08-09 11:50:00,28.2,28.22,28.06,28.13,54400.0,28.2,28.22,28.06,28.13,54400.0
2007-08-09 12:00:00,28.11,28.19,28.09,28.16,20800.0,28.11,28.19,28.09,28.16,20800.0
2007-08-09 12:10:00,28.19,28.22,28.14,28.17,142400.0,28.19,28.22,28.14,28.17,142400.0
2007-08-09 12:20:00,28.17,28.2,28.07,28.2,59200.0,28.17,28.2,28.07,28.2,59200.0
2007-08-09 12:30:00,28.17,28.22,28.15,28.22,30400.0,28.17,28.22,28.15,28.22,30400.0
2007-08-09 12:40:00,28.18,28.21,27.93,27.95,40000.0,28.18,28.21,27.93,27.95,40000.0
2007-08-09 12:50:00,27.95,27.98,27.85,27.93,29200.0,27.95,27.98,27.85,27.93,29200.0
2007-08-09 13:00:00,27.96,28.03,27.95,28.03,40400.0,27.96,28.03,27.95,28.03,40400.0
2007-08-09 13:10:00,28.02,28.03,27.99,28.0,20000.0,28.02,28.03,27.99,28.0,20000.0
2007-08-09 13:20:00,28.02,28.02,27.78,27.88,89600.0,28.02,28.02,27.78,27.88,89600.0
2007-08-09 13:30:00,27.9,28.01,27.9,27.91,28800.0,27.9,28.01,27.9,27.91,28800.0
2007-08-09 13:40:00,27.89,27.89,27.72,27.75,68000.0,27.89,27.89,27.72,27.75,68000.0
2007-08-09 13:50:00,27.75,27.76,27.62,27.72,49600.0,27.75,27.76,27.62,27.72,49600.0
2007-08-09 14:00:00,27.75,27.75,27.72,27.73,11600.0,27.75,27.75,27.72,27.73,11600.0
2007-08-09 14:10:00,27.73,27.73,27.67,27.73,9600.0,27.73,27.73,27.67,27.73,9600.0
2007-08-09 14:20:00,27.73,27.74,27.62,27.68,19600.0,27.73,27.74,27.62,27.68,19600.0
2007-08-09 14:30:00,27.68,27.74,27.66,27.66,10000.0,27.68,27.74,27.66,27.66,10000.0
2007-08-09 14:40:00,27.65,27.74,27.65,27.74,12400.0,27.65,27.74,27.65,27.74,12400.0
2007-08-09 14:50:00,27.73,27.73,27.65,27.7,25600.0,27.73,27.73,27.65,27.7,25600.0
2007-08-09 15:00:00,27.71,27.72,27.65,27.72,22000.0,27.71,27.72,27.65,27.72,22000.0
2007-08-09 15:10:00,27.71,27.72,27.63,27.67,35600.0,27.71,27.72,27.63,27.67,35600.0
2007-08-09 15:20:00,27.64,27.67,27.6,27.67,24000.0,27.64,27.67,27.6,27.67,24000.0
2007-08-09 15:30:00,27.67,27.69,27.5,27.53,55200.0,27.67,27.69,27.5,27.53,55200.0
2007-08-09 15:40:00,27.53,27.53,27.45,27.5,96000.0,27.53,27.53,27.45,27.5,96000.0
2007-08-09 15:50:00,27.48,27.49,27.29,27.33,109600.0,27.48,27.49,27.29,27.33,109600.0
2007-08-10 09:30:00,27.04,27.37,27.04,27.37,12800.0,27.04,27.37,27.04,27.37,12800.0
2007-08-10 09:40:00,27.34,27.34,27.16,27.31,16400.0,27.34,27.34,27.16,27.31,16400.0
2007-08-10 09:50:00,27.32,27.49,27.32,27.49,14800.0,27.32,27.49,27.32,27.49,14800.0
2007-08-10 10:00:00,27.45,27.53,27.45,27.53,16800.0,27.45,27.53,27.45,27.53,16800.0
2007-08-10 10:10:00,27.62,27.77,27.62,27.77,14000.0,27.62,27.77,27.62,27.77,14000.0
2007-08-10 10:20:00,27.77,27.79,27.61,27.62,22000.0,27.77,27.79,27.61,27.62,22000.0
2007-08-10 10:30:00,27.61,27.61,27.49,27.61,83600.0,27.61,27.61,27.49,27.61,83600.0
2007-08-10 10:40:00,27.63,27.72,27.54,27.54,34400.0,27.63,27.72,27.54,27.54,34400.0
2007-08-10 10:50:00,27.55,27.55,27.42,27.49,30400.0,27.55,27.55,27.42,27.49,30400.0
2007-08-10 11:00:00,27.47,27.5,27.44,27.47,66000.0,27.47,27.5,27.44,27.47,66000.0
2007-08-10 11:10:00,27.46,27.46,27.35,27.39,34000.0,27.46,27.46,27.35,27.39,34000.0
2007-08-10 11:20:00,27.38,27.38,27.33,27.33,19200.0,27.38,27.38,27.33,27.33,19200.0
2007-08-10 11:30:00,27.3,27.34,27.29,27.33,23600.0,27.3,27.34,27.29,27.33,23600.0
2007-08-10 11:40:00,27.33,27.38,27.3,27.36,16800.0,27.33,27.38,27.3,27.36,16800.0
2007-08-10 11:50:00,27.36,27.36,27.35,27.36,21200.0,27.36,27.36,27.35,27.36,21200.0
2007-08-10 12:00:00,27.36,27.44,27.36,27.42,37200.0,27.36,27.44,27.36,27.42,37200.0
2007-08-10 12:10:00,27.42,27.42,27.3,27.35,22800.0,27.42,27.42,27.3,27.35,22800.0
2007-08-10 12:20:00,27.36,27.36,27.31,27.31,61200.0,27.36,27.36,27.31,27.31,61200.0
2007-08-10 12:30:00,27.31,27.31,27.17,27.2,32800.0,27.31,27.31,27.17,27.2,32800.0
2007-08-10 12:40:00,27.18,27.19,27.11,27.16,24000.0,27.18,27.19,27.11,27.16,24000.0
2007-08-10 12:50:00,27.16,27.16,26.93,26.95,22800.0,27.16,27.16,26.93,26.95,22800.0
2007-08-10 13:00:00,27.0,27.01,26.91,26.91,14400.0,27.0,27.01,26.91,26.91,14400.0
2007-08-10 13:10:00,26.9,26.96,26.8,26.82,25600.0,26.9,26.96,26.8,26.82,25600.0
2007-08-10 13:20:00,26.85,26.96,26.85,26.93,10000.0,26.85,26.96,26.85,26.93,10000.0
2007-08-10 13:30:00,26.89,27.07,26.89,27.07,22400.0,26.89,27.07,26.89,27.07,22400.0
2007-08-10 13:40:00,27.06,27.1,27.04,27.04,10000.0,27.06,27.1,27.04,27.04,10000.0
2007-08-10 13:50:00,26.97,26.98,26.93,26.94,11600.0,26.97,26.98,26.93,26.94,11600.0
2007-08-10 14:00:00,26.94,26.94,26.79,26.9,37200.0,26.94,26.94,26.79,26.9,37200.0
2007-08-10 14:10:00,26.89,26.91,26.82,26.87,26400.0,26.89,26.91,26.82,26.87,26400.0
2007-08-10 14:20:00,26.89,26.97,26.82,26.83,45200.0,26.89,26.97,26.82,26.83,45200.0
2007-08-10 14:30:00,26.8,26.85,26.78,26.78,44800.0,26.8,26.85,26.78,26.78,44800.0
2007-08-10 14:40:00,26.78,26.78,26.63,26.73,39600.0,26.78,26.78,26.63,26.73,39600.0
2007-08-10 14:50:00,26.74,26.88,26.73,26.87,23200.0,26.74,26.88,26.73,26.87,23200.0
2007-08-10 15:00:00,26.86,26.88,26.78,26.79,28000.0,26.86,26.88,26.78,26.79,28000.0
2007-08-10 15:10:00,26.79,26.86,26.75,26.77,22800.0,26.79,26.86,26.75,26.77,22800.0
2007-08-10 15:20:00,26.77,26.77,26.74,26.76,21200.0,26.77,26.77,26.74,26.76,21200.0
2007-08-10 15:30:00,26.76,26.96,26.76,26.9,35600.0,26.76,26.96,26.76,26.9,35600.0
2007-08-10 15:40:00,26.9,26.93,26.83,26.89,21200.0,26.9,26.93,26.83,26.89,21200.0
2007-08-10 15:50:00,26.94,27.02,26.9,26.96,23600.0,26.94,27.02,26.9,26.96,23600.0
2007-08-13 09:30:00,27.0,27.0,26.54,26.59,56400.0,27.0,27.0,26.54,26.59,56400.0
2007-08-13 09:40:00,26.58,26.76,26.46,26.46,37200.0,26.58,26.76,26.46,26.46,37200.0
2007-08-13 09:50:00,26.46,26.49,26.32,26.49,36400.0,26.46,26.49,26.32,26.49,36400.0
2007-08-13 10:00:00,26.48,26.62,26.48,26.56,34400.0,26.48,26.62,26.48,26.56,34400.0
2007-08-13 10:10:00,26.56,26.75,26.55,26.74,43600.0,26.56,26.75,26.55,26.74,43600.0
2007-08-13 10:20:00,26.73,26.78,26.71,26.77,10000.0,26.73,26.78,26.71,26.77,10000.0
2007-08-13 10:30:00,26.75,26.75,26.51,26.59,39600.0,26.75,26.75,26.51,26.59,39600.0
2007-08-13 10:40:00,26.57,26.57,26.35,26.39,71600.0,26.57,26.57,26.35,26.39,71600.0
2007-08-13 10:50:00,26.42,26.44,26.3,26.34,31200.0,26.42,26.44,26.3,26.34,31200.0
2007-08-13 11:00:00,26.33,26.35,26.18,26.24,33600.0,26.33,26.35,26.18,26.24,33600.0
2007-08-13 11:10:00,26.23,26.49,26.19,26.49,31200.0,26.23,26.49,26.19,26.49,31200.0
2007-08-13 11:20:00,26.46,26.54,26.37,26.38,20800.0,26.46,26.54,26.37,26.38,20800.0
2007-08-13 11:30:00,26.37,26.46,26.36,26.44,17600.0,26.37,26.46,26.36,26.44,17600.0
2007-08-13 11:40:00,26.44,26.51,26.44,26.49,14000.0,26.44,26.51,26.44,26.49,14000.0
2007-08-13 11:50:00,26.49,26.49,26.29,26.34,32800.0,26.49,26.49,26.29,26.34,32800.0
2007-08-13 12:00:00,26.28,26.34,26.25,26.32,29200.0,26.28,26.34,26.25,26.32,29200.0
2007-08-13 12:10:00,26.32,26.32,26.26,26.31,15600.0,26.32,26.32,26.26,26.31,15600.0
2007-08-13 12:20:00,26.31,26.34,26.31,26.33,8400.0,26.31,26.34,26.31,26.33,8400.0
2007-08-13 12:30:00,26.32,26.35,26.25,26.33,25200.0,26.32,26.35,26.25,26.33,25200.0
2007-08-13 12:40:00,26.34,26.34,26.28,26.28,9600.0,26.34,26.34,26.28,26.28,9600.0
2007-08-13 12:50:00,26.28,26.3,26.25,26.28,22400.0,26.28,26.3,26.25,26.28,22400.0
2007-08-13 13:00:00,26.27,26.29,26.19,26.22,18800.0,26.27,26.29,26.19,26.22,18800.0
2007-08-13 13:10:00,26.25,26.28,26.17,26.28,24000.0,26.25,26.28,26.17,26.28,24000.0
2007-08-13 13:20:00,26.28,26.28,26.18,26.21,12400.0,26.28,26.28,26.18,26.21,12400.0
2007-08-13 13:30:00,26.19,26.53,26.19,26.52,25600.0,26.19,26.53,26.19,26.52,25600.0
2007-08-13 13:40:00,26.49,26.62,26.49,26.62,11600.0,26.49,26.62,26.49,26.62,11600.0
2007-08-13 13:50:00,26.61,26.74,26.6,26.73,21600.0,26.61,26.74,26.6,26.73,21600.0
2007-08-13 14:00:00,26.75,26.78,26.72,26.78,15600.0,26.75,26.78,26.72,26.78,15600.0
2007-08-13 14:10:00,26.76,26.81,26.74,26.79,16000.0,26.76,26.81,26.74,26.79,16000.0
2007-08-13 14:20:00,26.8,26.85,26.76,26.78,14000.0,26.8,26.85,26.76,26.78,14000.0
2007-08-13 14:30:00,26.75,26.79,26.75,26.77,16000.0,26.75,26.79,26.75,26.77,16000.0
2007-08-13 14:40:00,26.75,26.75,26.64,26.64,19600.0,26.75,26.75,26.64,26.64,19600.0
2007-08-13 14:50:00,26.67,26.67,26.59,26.59,8400.0,26.67,26.67,26.59,26.59,8400.0
2007-08-13 15:00:00,26.57,26.69,26.51,26.66,22400.0,26.57,26.69,26.51,26.66,22400.0
2007-08-13 15:10:00,26.68,26.68,26.56,26.59,23600.0,26.68,26.68,26.56,26.59,23600.0
2007-08-13 15:20:00,26.59,26.59,26.5,26.54,21600.0,26.59,26.59,26.5,26.54,21600.0
2007-08-13 15:30:00,26.55,26.6,26.52,26.57,32400.0,26.55,26.6,26.52,26.57,32400.0
2007-08-13 15:40:00,26.56,26.57,26.46,26.53,25200.0,26.56,26.57,26.46,26.53,25200.0
2007-08-13 15:50:00,26.5,26.52,26.38,26.39,44000.0,26.5,26.52,26.38,26.39,44000.0
2007-08-14 09:30:00,26.49,26.53,26.34,26.45,9600.0,26.49,26.53,26.34,26.45,9600.0
2007-08-14 09:40:00,26.55,26.63,26.51,26.51,13600.0,26.55,26.63,26.51,26.51,13600.0
2007-08-14 09:50:00,26.5,26.63,26.48,26.57,10000.0,26.5,26.63,26.48,26.57,10000.0
2007-08-14 10:00:00,26.6,26.61,26.43,26.43,44800.0,26.6,26.61,26.43,26.43,44800.0
2007-08-14 10:10:00,26.42,26.52,26.41,26.48,32000.0,26.42,26.52,26.41,26.48,32000.0
2007-08-14 10:20:00,26.48,26.48,26.4,26.4,7200.0,26.48,26.48,26.4,26.4,7200.0
2007-08-14 10:30:00,26.45,26.5,26.45,26.48,12000.0,26.45,26.5,26.45,26.48,12000.0
2007-08-14 10:40:00,26.48,26.62,26.48,26.6,23200.0,26.48,26.62,26.48,26.6,23200.0
2007-08-14 10:50:00,26.59,26.59,26.53,26.55,8000.0,26.59,26.59,26.53,26.55,8000.0
2007-08-14 11:00:00,26.56,26.62,26.56,26.56,13600.0,26.56,26.62,26.56,26.56,13600.0
2007-08-14 11:10:00,26.57,26.61,26.56,26.6,7200.0,26.57,26.61,26.56,26.6,7200.0
2007-08-14 11:20:00,26.62,26.62,26.51,26.52,10000.0,26.62,26.62,26.51,26.52,10000.0
2007-08-14 11:30:00,26.54,26.6,26.52,26.6,8000.0,26.54,26.6,26.52,26.6,8000.0
2007-08-14 11:40:00,26.62,26.68,26.6,26.67,10400.0,26.62,26.68,26.6,26.67,10400.0
2007-08-14 11:50:00,26.68,26.74,26.67,26.73,10400.0,26.68,26.74,26.67,26.73,10400.0
2007-08-14 12:00:00,26.7,26.73,26.58,26.65,36000.0,26.7,26.73,26.58,26.65,36000.0
2007-08-14 12:10:00,26.63,26.63,26.6,26.63,3200.0,26.63,26.63,26.6,26.63,3200.0
2007-08-14 12:20:00,26.63,26.69,26.63,26.69,3200.0,26.63,26.69,26.63,26.69,3200.0
2007-08-14 12:30:00,26.69,26.73,26.69,26.72,6000.0,26.69,26.73,26.69,26.72,6000.0
2007-08-14 12:40:00,26.72,26.72,26.59,26.66,9200.0,26.72,26.72,26.59,26.66,9200.0
2007-08-14 12:50:00,26.65,26.69,26.64,26.69,6000.0,26.65,26.69,26.64,26.69,6000.0
2007-08-14 13:00:00,26.68,26.73,26.68,26.72,6000.0,26.68,26.73,26.68,26.72,6000.0
2007-08-14 13:10:00,26.72,26.73,26.64,26.7,15200.0,26.72,26.73,26.64,26.7,15200.0
2007-08-14 13:20:00,26.67,26.67,26.65,26.67,3200.0,26.67,26.67,26.65,26.67,3200.0
2007-08-14 13:30:00,26.68,26.81,26.68,26.72,14000.0,26.68,26.81,26.68,26.72,14000.0
2007-08-14 13:40:00,26.71,26.77,26.71,26.75,12800.0,26.71,26.77,26.71,26.75,12800.0
2007-08-14 13:50:00,26.74,26.75,26.7,26.72,15600.0,26.74,26.75,26.7,26.72,15600.0
2007-08-14 14:00:00,26.71,26.71,26.61,26.62,24400.0,26.71,26.71,26.61,26.62,24400.0
2007-08-14 14:10:00,26.61,26.64,26.61,26.64,16000.0,26.61,26.64,26.61,26.64,16000.0
2007-08-14 14:20:00,26.64,26.64,26.61,26.64,10800.0,26.64,26.64,26.61,26.64,10800.0
2007-08-14 14:30:00,26.63,26.64,26.59,26.64,61200.0,26.63,26.64,26.59,26.64,61200.0
2007-08-14 14:40:00,26.61,26.65,26.61,26.65,2000.0,26.61,26.65,26.61,26.65,2000.0
2007-08-14 14:50:00,26.72,26.77,26.7,26.77,8000.0,26.72,26.77,26.7,26.77,8000.0
2007-08-14 15:00:00,26.81,26.82,26.73,26.75,8000.0,26.81,26.82,26.73,26.75,8000.0
2007-08-14 15:10:00,26.75,26.75,26.66,26.66,3200.0,26.75,26.75,26.66,26.66,3200.0
2007-08-14 15:20:00,26.68,26.73,26.68,26.68,16800.0,26.68,26.73,26.68,26.68,16800.0
2007-08-14 15:30:00,26.69,26.69,26.63,26.63,5200.0,26.69,26.69,26.63,26.63,5200.0
2007-08-14 15:40:00,26.65,26.68,26.61,26.68,12400.0,26.65,26.68,26.61,26.68,12400.0
2007-08-14 15:50:00,26.66,26.66,26.64,26.66,9600.0,26.66,26.66,26.64,26.66,9600.0
2007-08-15 09:30:00,26.54,26.7,26.53,26.53,9600.0,26.54,26.7,26.53,26.53,9600.0
2007-08-15 09:40:00,26.46,26.46,26.29,26.37,11600.0,26.46,26.46,26.29,26.37,11600.0
2007-08-15 09:50:00,26.39,26.65,26.39,26.63,15200.0,26.39,26.65,26.39,26.63,15200.0
2007-08-15 10:00:00,26.65,26.77,26.59,26.68,10400.0,26.65,26.77,26.59,26.68,10400.0
2007-08-15 10:10:00,26.71,26.73,26.7,26.73,7600.0,26.71,26.73,26.7,26.73,7600.0
2007-08-15 10:20:00,26.73,26.78,26.63,26.7,16800.0,26.73,26.78,26.63,26.7,16800.0
2007-08-15 10:30:00,26.72,26.95,26.72,26.88,36400.0,26.72,26.95,26.72,26.88,36400.0
2007-08-15 10:40:00,26.88,26.89,26.86,26.86,6000.0,26.88,26.89,26.86,26.86,6000.0
2007-08-15 10:50:00,26.85,26.91,26.83,26.88,16000.0,26.85,26.91,26.83,26.88,16000.0
2007-08-15 11:00:00,26.88,26.98,26.86,26.88,30800.0,26.88,26.98,26.86,26.88,30800.0
2007-08-15 11:10:00,26.86,26.87,26.79,26.81,9600.0,26.86,26.87,26.79,26.81,9600.0
2007-08-15 11:20:00,26.84,26.86,26.8,26.8,16000.0,26.84,26.86,26.8,26.8,16000.0
2007-08-15 11:30:00,26.78,26.8,26.76,26.76,6000.0,26.78,26.8,26.76,26.76,6000.0
2007-08-15 11:40:00,26.78,26.81,26.7,26.7,11200.0,26.78,26.81,26.7,26.7,11200.0
2007-08-15 11:50:00,26.68,26.68,26.6,26.65,12000.0,26.68,26.68,26.6,26.65,12000.0
2007-08-15 12:00:00,26.66,26.67,26.66,26.67,2000.0,26.66,26.67,26.66,26.67,2000.0
2007-08-15 12:10:00,26.67,26.72,26.67,26.68,13200.0,26.67,26.72,26.67,26.68,13200.0
2007-08-15 12:20:00,26.7,26.7,26.68,26.68,14400.0,26.7,26.7,26.68,26.68,14400.0
2007-08-15 12:30:00,26.67,26.67,26.64,26.67,15200.0,26.67,26.67,26.64,26.67,15200.0
2007-08-15 12:40:00,26.67,26.74,26.66,26.69,50400.0,26.67,26.74,26.66,26.69,50400.0
2007-08-15 12:50:00,26.71,26.81,26.71,26.81,36000.0,26.71,26.81,26.71,26.81,36000.0
2007-08-15 13:00:00,26.78,26.81,26.73,26.74,37600.0,26.78,26.81,26.73,26.74,37600.0
2007-08-15 13:10:00,26.74,26.8,26.73,26.79,22400.0,26.74,26.8,26.73,26.79,22400.0
2007-08-15 13:20:00,26.79,26.81,26.75,26.8,25200.0,26.79,26.81,26.75,26.8,25200.0
2007-08-15 13:30:00,26.8,26.8,26.77,26.79,2400.0,26.8,26.8,26.77,26.79,2400.0
2007-08-15 13:40:00,26.8,26.81,26.78,26.79,7200.0,26.8,26.81,26.78,26.79,7200.0
2007-08-15 13:50:00,26.79,26.85,26.79,26.81,32800.0,26.79,26.85,26.79,26.81,32800.0
2007-08-15 14:00:00,26.81,26.87,26.8,26.81,26400.0,26.81,26.87,26.8,26.81,26400.0
2007-08-15 14:10:00,26.8,26.8,26.75,26.78,8400.0,26.8,26.8,26.75,26.78,8400.0
2007-08-15 14:20:00,26.81,26.81,26.79,26.79,4000.0,26.81,26.81,26.79,26.79,4000.0
2007-08-15 14:30:00,26.8,26.81,26.76,26.78,11600.0,26.8,26.81,26.76,26.78,11600.0
2007-08-15 14:40:00,26.79,26.81,26.74,26.74,10400.0,26.79,26.81,26.74,26.74,10400.0
2007-08-15 14:50:00,26.75,26.79,26.74,26.77,17200.0,26.75,26.79,26.74,26.77,17200.0
2007-08-15 15:00:00,26.77,26.84,26.77,26.82,31600.0,26.77,26.84,26.77,26.82,31600.0
2007-08-15 15:10:00,26.81,26.83,26.75,26.82,35600.0,26.81,26.83,26.75,26.82,35600.0
2007-08-15 15:20:00,26.81,26.81,26.75,26.75,20400.0,26.81,26.81,26.75,26.75,20400.0
2007-08-15 15:30:00,26.75,26.78,26.58,26.7,24000.0,26.75,26.78,26.58,26.7,24000.0
2007-08-15 15:40:00,26.7,26.7,26.6,26.61,25600.0,26.7,26.7,26.6,26.61,25600.0
2007-08-15 15:50:00,26.61,26.61,26.45,26.5,24400.0,26.61,26.61,26.45,26.5,24400.0
2007-08-16 09:30:00,26.33,26.47,26.33,26.39,11200.0,26.33,26.47,26.33,26.39,11200.0
2007-08-16 09:40:00,26.41,26.45,26.36,26.36,12000.0,26.41,26.45,26.36,26.36,12000.0
2007-08-16 09:50:00,26.4,26.4,25.92,26.12,44000.0,26.4,26.4,25.92,26.12,44000.0
2007-08-16 10:00:00,26.05,26.25,26.05,26.18,46000.0,26.05,26.25,26.05,26.18,46000.0
2007-08-16 10:10:00,26.22,26.4,26.22,26.36,30400.0,26.22,26.4,26.22,26.36,30400.0
2007-08-16 10:20:00,26.33,26.38,26.27,26.33,11200.0,26.33,26.38,26.27,26.33,11200.0
2007-08-16 10:30:00,26.32,26.5,26.32,26.47,23200.0,26.32,26.5,26.32,26.47,23200.0
2007-08-16 10:40:00,26.45,26.45,26.26,26.37,42400.0,26.45,26.45,26.26,26.37,42400.0
2007-08-16 10:50:00,26.36,26.36,26.2,26.21,20000.0,26.36,26.36,26.2,26.21,20000.0
2007-08-16 11:00:00,26.2,26.32,26.13,26.27,32000.0,26.2,26.32,26.13,26.27,32000.0
2007-08-16 11:10:00,26.27,26.44,26.27,26.41,11200.0,26.27,26.44,26.27,26.41,11200.0
2007-08-16 11:20:00,26.38,26.47,26.37,26.47,9200.0,26.38,26.47,26.37,26.47,9200.0
2007-08-16 11:30:00,26.44,26.47,26.36,26.43,14000.0,26.44,26.47,26.36,26.43,14000.0
2007-08-16 11:40:00,26.42,26.46,26.39,26.42,12000.0,26.42,26.46,26.39,26.42,12000.0
2007-08-16 11:50:00,26.41,26.41,26.38,26.38,2000.0,26.41,26.41,26.38,26.38,2000.0
2007-08-16 12:00:00,26.37,26.38,26.25,26.25,6800.0,26.37,26.38,26.25,26.25,6800.0
2007-08-16 12:10:00,26.21,26.25,26.21,26.24,4800.0,26.21,26.25,26.21,26.24,4800.0
2007-08-16 12:20:00,26.25,26.34,26.22,26.24,8000.0,26.25,26.34,26.22,26.24,8000.0
2007-08-16 12:30:00,26.27,26.35,26.27,26.29,4000.0,26.27,26.35,26.27,26.29,4000.0
2007-08-16 12:40:00,26.27,26.28,26.14,26.18,7600.0,26.27,26.28,26.14,26.18,7600.0
2007-08-16 12:50:00,26.18,26.21,26.1,26.1,22000.0,26.18,26.21,26.1,26.1,22000.0
2007-08-16 13:00:00,26.08,26.11,26.01,26.04,14400.0,26.08,26.11,26.01,26.04,14400.0
2007-08-16 13:10:00,26.02,26.18,26.0,26.17,22000.0,26.02,26.18,26.0,26.17,22000.0
2007-08-16 13:20:00,26.16,26.16,25.98,26.08,23200.0,26.16,26.16,25.98,26.08,23200.0
2007-08-16 13:30:00,26.06,26.13,26.05,26.12,40400.0,26.06,26.13,26.05,26.12,40400.0
2007-08-16 13:40:00,26.11,26.13,26.03,26.08,9200.0,26.11,26.13,26.03,26.08,9200.0
2007-08-16 13:50:00,26.08,26.2,26.08,26.14,19600.0,26.08,26.2,26.08,26.14,19600.0
2007-08-16 14:00:00,26.15,26.27,26.15,26.27,24400.0,26.15,26.27,26.15,26.27,24400.0
2007-08-16 14:10:00,26.24,26.35,26.23,26.31,20000.0,26.24,26.35,26.23,26.31,20000.0
2007-08-16 14:20:00,26.32,26.42,26.31,26.41,51200.0,26.32,26.42,26.31,26.41,51200.0
2007-08-16 14:30:00,26.38,26.38,26.22,26.26,24400.0,26.38,26.38,26.22,26.26,24400.0
2007-08-16 14:40:00,26.26,26.31,26.2,26.31,25600.0,26.26,26.31,26.2,26.31,25600.0
2007-08-16 14:50:00,26.28,26.32,26.26,26.31,14800.0,26.28,26.32,26.26,26.31,14800.0
2007-08-16 15:00:00,26.29,26.29,26.17,26.2,42000.0,26.29,26.29,26.17,26.2,42000.0
2007-08-16 15:10:00,26.2,26.2,26.12,26.12,22000.0,26.2,26.2,26.12,26.12,22000.0
2007-08-16 15:20:00,26.12,26.12,26.02,26.09,27200.0,26.12,26.12,26.02,26.09,27200.0
2007-08-16 15:30:00,26.07,26.3,26.05,26.28,62000.0,26.07,26.3,26.05,26.28,62000.0
2007-08-16 15:40:00,26.25,26.32,26.18,26.19,51200.0,26.25,26.32,26.18,26.19,51200.0
2007-08-16 15:50:00,26.19,26.38,26.13,26.27,68000.0,26.19,26.38,26.13,26.27,68000.0
2007-08-17 09:30:00,26.36,26.68,26.36,26.68,42000.0,26.36,26.68,26.36,26.68,42000.0
2007-08-17 09:40:00,26.61,26.75,26.46,26.46,24800.0,26.61,26.75,26.46,26.46,24800.0
2007-08-17 09:50:00,26.49,26.49,26.35,26.35,6000.0,26.49,26.49,26.35,26.35,6000.0
2007-08-17 10:00:00,26.35,26.35,26.28,26.35,16000.0,26.35,26.35,26.28,26.35,16000.0
2007-08-17 10:10:00,26.35,26.35,26.23,26.23,13200.0,26.35,26.35,26.23,26.23,13200.0
2007-08-17 10:20:00,26.22,26.35,26.22,26.33,3200.0,26.22,26.35,26.22,26.33,3200.0
2007-08-17 10:30:00,26.33,26.35,26.29,26.34,11600.0,26.33,26.35,26.29,26.34,11600.0
2007-08-17 10:40:00,26.33,26.35,26.23,26.23,19600.0,26.33,26.35,26.23,26.23,19600.0
2007-08-17 10:50:00,26.22,26.27,26.21,26.24,19200.0,26.22,26.27,26.21,26.24,19200.0
2007-08-17 11:00:00,26.24,26.26,26.15,26.16,8000.0,26.24,26.26,26.15,26.16,8000.0
2007-08-17 11:10:00,26.14,26.26,26.14,26.26,7600.0,26.14,26.26,26.14,26.26,7600.0
2007-08-17 11:20:00,26.26,26.26,26.22,26.22,1600.0,26.26,26.26,26.22,26.22,1600.0
2007-08-17 11:30:00,26.24,26.31,26.23,26.27,13600.0,26.24,26.31,26.23,26.27,13600.0
2007-08-17 11:40:00,26.29,26.29,26.26,26.27,6000.0,26.29,26.29,26.26,26.27,6000.0
2007-08-17 11:50:00,26.27,26.27,26.25,26.26,4000.0,26.27,26.27,26.25,26.26,4000.0
2007-08-17 12:00:00,26.25,26.35,26.25,26.33,11600.0,26.25,26.35,26.25,26.33,11600.0
2007-08-17 12:10:00,26.3,26.35,26.3,26.33,8000.0,26.3,26.35,26.3,26.33,8000.0
2007-08-17 12:20:00,26.32,26.32,26.26,26.26,4000.0,26.32,26.32,26.26,26.26,4000.0
2007-08-17 12:30:00,26.29,26.35,26.27,26.35,6000.0,26.29,26.35,26.27,26.35,6000.0
2007-08-17 12:40:00,26.35,26.36,26.33,26.33,17200.0,26.35,26.36,26.33,26.33,17200.0
2007-08-17 12:50:00,26.36,26.36,26.33,26.34,10400.0,26.36,26.36,26.33,26.34,10400.0
2007-08-17 13:00:00,26.36,26.36,26.34,26.35,5600.0,26.36,26.36,26.34,26.35,5600.0
2007-08-17 13:10:00,26.36,26.38,26.35,26.35,30400.0,26.36,26.38,26.35,26.35,30400.0
2007-08-17 13:20:00,26.35,26.37,26.33,26.35,8400.0,26.35,26.37,26.33,26.35,8400.0
2007-08-17 13:30:00,26.34,26.38,26.33,26.38,16800.0,26.34,26.38,26.33,26.38,16800.0
2007-08-17 13:40:00,26.35,26.38,26.35,26.38,16400.0,26.35,26.38,26.35,26.38,16400.0
2007-08-17 13:50:00,26.38,26.38,26.25,26.25,14400.0,26.38,26.38,26.25,26.25,14400.0
2007-08-17 14:00:00,26.25,26.31,26.19,26.29,20400.0,26.25,26.31,26.19,26.29,20400.0
2007-08-17 14:10:00,26.32,26.37,26.32,26.36,37200.0,26.32,26.37,26.32,26.36,37200.0
2007-08-17 14:20:00,26.36,26.38,26.35,26.37,24800.0,26.36,26.38,26.35,26.37,24800.0
2007-08-17 14:30:00,26.37,26.38,26.3,26.31,23200.0,26.37,26.38,26.3,26.31,23200.0
2007-08-17 14:40:00,26.31,26.37,26.29,26.35,18800.0,26.31,26.37,26.29,26.35,18800.0
2007-08-17 14:50:00,26.36,26.38,26.36,26.38,7200.0,26.36,26.38,26.36,26.38,7200.0
2007-08-17 15:00:00,26.37,26.38,26.35,26.35,24000.0,26.37,26.38,26.35,26.35,24000.0
2007-08-17 15:10:00,26.38,26.64,26.36,26.47,46800.0,26.38,26.64,26.36,26.47,46800.0
2007-08-17 15:20:00,26.48,26.49,26.33,26.33,11600.0,26.48,26.49,26.33,26.33,11600.0
2007-08-17 15:30:00,26.35,26.38,26.34,26.36,23600.0,26.35,26.38,26.34,26.36,23600.0
2007-08-17 15:40:00,26.36,26.38,26.33,26.36,24000.0,26.36,26.38,26.33,26.36,24000.0
2007-08-17 15:50:00,26.35,26.38,26.29,26.3,59200.0,26.35,26.38,26.29,26.3,59200.0
2007-08-20 09:30:00,26.45,26.76,26.36,26.57,26400.0,26.45,26.76,26.36,26.57,26400.0
2007-08-20 09:40:00,26.5,26.61,26.47,26.61,12800.0,26.5,26.61,26.47,26.61,12800.0
2007-08-20 09:50:00,26.64,26.68,26.59,26.64,9600.0,26.64,26.68,26.59,26.64,9600.0
2007-08-20 10:00:00,26.64,26.68,26.49,26.67,15600.0,26.64,26.68,26.49,26.67,15600.0
2007-08-20 10:10:00,26.7,26.7,26.67,26.69,9200.0,26.7,26.7,26.67,26.69,9200.0
2007-08-20 10:20:00,26.69,26.73,26.67,26.73,16000.0,26.69,26.73,26.67,26.73,16000.0
2007-08-20 10:30:00,26.71,26.75,26.69,26.7,28000.0,26.71,26.75,26.69,26.7,28000.0
2007-08-20 10:40:00,26.7,26.75,26.7,26.75,14800.0,26.7,26.75,26.7,26.75,14800.0
2007-08-20 10:50:00,26.75,26.96,26.75,26.91,49600.0,26.75,26.96,26.75,26.91,49600.0
2007-08-20 11:00:00,26.89,26.98,26.86,26.95,22800.0,26.89,26.98,26.86,26.95,22800.0
2007-08-20 11:10:00,26.98,27.12,26.97,27.03,60000.0,26.98,27.12,26.97,27.03,60000.0
2007-08-20 11:20:00,27.03,27.12,27.03,27.12,13200.0,27.03,27.12,27.03,27.12,13200.0
2007-08-20 11:30:00,27.11,27.12,27.08,27.09,12800.0,27.11,27.12,27.08,27.09,12800.0
2007-08-20 11:40:00,27.09,27.17,27.04,27.04,24000.0,27.09,27.17,27.04,27.04,24000.0
2007-08-20 11:50:00,27.05,27.07,27.04,27.04,5200.0,27.05,27.07,27.04,27.04,5200.0
2007-08-20 12:00:00,27.02,27.04,26.96,27.0,19600.0,27.02,27.04,26.96,27.0,19600.0
2007-08-20 12:10:00,26.97,26.97,26.93,26.96,4400.0,26.97,26.97,26.93,26.96,4400.0
2007-08-20 12:20:00,26.96,27.11,26.94,27.11,15200.0,26.96,27.11,26.94,27.11,15200.0
2007-08-20 12:30:00,27.09,27.15,27.05,27.05,19200.0,27.09,27.15,27.05,27.05,19200.0
2007-08-20 12:40:00,27.08,27.08,27.04,27.05,18800.0,27.08,27.08,27.04,27.05,18800.0
2007-08-20 12:50:00,27.04,27.04,26.93,26.93,16800.0,27.04,27.04,26.93,26.93,16800.0
2007-08-20 13:00:00,26.93,26.97,26.86,26.97,12000.0,26.93,26.97,26.86,26.97,12000.0
2007-08-20 13:10:00,26.97,26.97,26.94,26.96,3600.0,26.97,26.97,26.94,26.96,3600.0
2007-08-20 13:20:00,26.93,26.93,26.82,26.91,18400.0,26.93,26.93,26.82,26.91,18400.0
2007-08-20 13:30:00,26.91,26.91,26.88,26.9,2800.0,26.91,26.91,26.88,26.9,2800.0
2007-08-20 13:40:00,26.9,26.92,26.88,26.92,14400.0,26.9,26.92,26.88,26.92,14400.0
2007-08-20 13:50:00,26.92,26.92,26.86,26.86,20400.0,26.92,26.92,26.86,26.86,20400.0
2007-08-20 14:00:00,26.86,26.89,26.83,26.88,4800.0,26.86,26.89,26.83,26.88,4800.0
2007-08-20 14:10:00,26.88,26.99,26.87,26.99,46000.0,26.88,26.99,26.87,26.99,46000.0
2007-08-20 14:20:00,26.97,27.06,26.95,27.06,12400.0,26.97,27.06,26.95,27.06,12400.0
2007-08-20 14:30:00,27.06,27.16,27.02,27.11,22400.0,27.06,27.16,27.02,27.11,22400.0
2007-08-20 14:40:00,27.11,27.14,27.08,27.08,6400.0,27.11,27.14,27.08,27.08,6400.0
2007-08-20 14:50:00,27.09,27.21,27.09,27.21,14400.0,27.09,27.21,27.09,27.21,14400.0
2007-08-20 15:00:00,27.21,27.34,27.11,27.2,38400.0,27.21,27.34,27.11,27.2,38400.0
2007-08-20 15:10:00,27.21,27.32,27.21,27.28,26400.0,27.21,27.32,27.21,27.28,26400.0
2007-08-20 15:20:00,27.26,27.32,27.24,27.32,12000.0,27.26,27.32,27.24,27.32,12000.0
2007-08-20 15:30:00,27.29,27.31,27.18,27.21,38400.0,27.29,27.31,27.18,27.21,38400.0
2007-08-20 15:40:00,27.19,27.32,27.19,27.29,25200.0,27.19,27.32,27.19,27.29,25200.0
2007-08-20 15:50:00,27.32,27.38,27.18,27.22,55200.0,27.32,27.38,27.18,27.22,55200.0
2007-08-21 09:30:00,27.24,27.24,26.94,26.95,36800.0,27.24,27.24,26.94,26.95,36800.0
2007-08-21 09:40:00,27.01,27.02,26.92,26.92,18400.0,27.01,27.02,26.92,26.92,18400.0
2007-08-21 09:50:00,26.92,26.96,26.91,26.94,13200.0,26.92,26.96,26.91,26.94,13200.0
2007-08-21 10:00:00,26.95,26.95,26.89,26.93,18400.0,26.95,26.95,26.89,26.93,18400.0
2007-08-21 10:10:00,26.93,26.94,26.82,26.82,16400.0,26.93,26.94,26.82,26.82,16400.0
2007-08-21 10:20:00,26.8,26.89,26.8,26.86,23200.0,26.8,26.89,26.8,26.86,23200.0
2007-08-21 10:30:00,26.86,26.88,26.68,26.74,39600.0,26.86,26.88,26.68,26.74,39600.0
2007-08-21 10:40:00,26.76,26.77,26.66,26.66,13600.0,26.76,26.77,26.66,26.66,13600.0
2007-08-21 10:50:00,26.69,26.79,26.69,26.76,10000.0,26.69,26.79,26.69,26.76,10000.0
2007-08-21 11:00:00,26.76,26.8,26.76,26.79,14400.0,26.76,26.8,26.76,26.79,14400.0
2007-08-21 11:10:00,26.77,26.82,26.71,26.82,14000.0,26.77,26.82,26.71,26.82,14000.0
2007-08-21 11:20:00,26.82,26.88,26.76,26.82,38800.0,26.82,26.88,26.76,26.82,38800.0
2007-08-21 11:30:00,26.87,26.88,26.81,26.82,29200.0,26.87,26.88,26.81,26.82,29200.0
2007-08-21 11:40:00,26.81,26.82,26.8,26.8,1600.0,26.81,26.82,26.8,26.8,1600.0
2007-08-21 11:50:00,26.82,26.82,26.73,26.75,16400.0,26.82,26.82,26.73,26.75,16400.0
2007-08-21 12:00:00,26.75,26.75,26.75,26.75,4800.0,26.75,26.75,26.75,26.75,4800.0
2007-08-21 12:10:00,26.75,26.84,26.74,26.78,21600.0,26.75,26.84,26.74,26.78,21600.0
2007-08-21 12:20:00,26.81,26.88,26.81,26.87,15200.0,26.81,26.88,26.81,26.87,15200.0
2007-08-21 12:30:00,26.82,26.82,26.77,26.81,2800.0,26.82,26.82,26.77,26.81,2800.0
2007-08-21 12:40:00,26.83,26.85,26.75,26.85,17200.0,26.83,26.85,26.75,26.85,17200.0
2007-08-21 12:50:00,26.86,26.92,26.85,26.92,23600.0,26.86,26.92,26.85,26.92,23600.0
2007-08-21 13:00:00,26.95,27.0,26.9,26.93,18800.0,26.95,27.0,26.9,26.93,18800.0
2007-08-21 13:10:00,26.93,26.96,26.86,26.86,19200.0,26.93,26.96,26.86,26.86,19200.0
2007-08-21 13:20:00,26.86,26.86,26.86,26.86,0.0,26.86,26.86,26.86,26.86,0.0
2007-08-21 13:30:00,26.89,27.03,26.89,27.02,24400.0,26.89,27.03,26.89,27.02,24400.0
2007-08-21 13:40:00,27.01,27.01,26.98,26.99,6000.0,27.01,27.01,26.98,26.99,6000.0
2007-08-21 13:50:00,27.0,27.01,26.98,27.01,5200.0,27.0,27.01,26.98,27.01,5200.0
2007-08-21 14:00:00,27.01,27.01,26.99,27.0,9600.0,27.01,27.01,26.99,27.0,9600.0
2007-08-21 14:10:00,27.0,27.01,27.0,27.01,9600.0,27.0,27.01,27.0,27.01,9600.0
2007-08-21 14:20:00,27.0,27.01,26.95,26.96,8400.0,27.0,27.01,26.95,26.96,8400.0
2007-08-21 14:30:00,26.97,27.01,26.96,26.96,5200.0,26.97,27.01,26.96,26.96,5200.0
2007-08-21 14:40:00,26.98,27.0,26.91,26.94,7600.0,26.98,27.0,26.91,26.94,7600.0
2007-08-21 14:50:00,26.95,26.95,26.89,26.89,8400.0,26.95,26.95,26.89,26.89,8400.0
2007-08-21 15:00:00,26.92,26.99,26.92,26.97,7600.0,26.92,26.99,26.92,26.97,7600.0
2007-08-21 15:10:00,26.98,27.0,26.96,26.96,10800.0,26.98,27.0,26.96,26.96,10800.0
2007-08-21 15:20:00,26.96,27.01,26.96,27.01,10400.0,26.96,27.01,26.96,27.01,10400.0
2007-08-21 15:30:00,27.0,27.01,26.99,26.99,14400.0,27.0,27.01,26.99,26.99,14400.0
2007-08-21 15:40:00,26.96,26.96,26.92,26.92,6000.0,26.96,26.96,26.92,26.92,6000.0
2007-08-21 15:50:00,26.92,26.95,26.87,26.9,53600.0,26.92,26.95,26.87,26.9,53600.0
2007-08-22 09:30:00,26.99,27.02,26.99,26.99,18800.0,26.99,27.02,26.99,26.99,18800.0
2007-08-22 09:40:00,27.0,27.0,26.83,26.83,11600.0,27.0,27.0,26.83,26.83,11600.0
2007-08-22 09:50:00,26.83,26.86,26.74,26.74,14000.0,26.83,26.86,26.74,26.74,14000.0
2007-08-22 10:00:00,26.75,26.89,26.75,26.79,12400.0,26.75,26.89,26.75,26.79,12400.0
2007-08-22 10:10:00,26.79,26.79,26.67,26.68,13200.0,26.79,26.79,26.67,26.68,13200.0
2007-08-22 10:20:00,26.7,26.73,26.68,26.73,14400.0,26.7,26.73,26.68,26.73,14400.0
2007-08-22 10:30:00,26.7,26.7,26.66,26.68,4000.0,26.7,26.7,26.66,26.68,4000.0
2007-08-22 10:40:00,26.7,26.7,26.66,26.66,6800.0,26.7,26.7,26.66,26.66,6800.0
2007-08-22 10:50:00,26.69,26.69,26.66,26.66,2400.0,26.69,26.69,26.66,26.66,2400.0
2007-08-22 11:00:00,26.66,26.66,26.57,26.6,8800.0,26.66,26.66,26.57,26.6,8800.0
2007-08-22 11:10:00,26.63,26.65,26.59,26.59,6400.0,26.63,26.65,26.59,26.59,6400.0
2007-08-22 11:20:00,26.59,26.61,26.57,26.61,4400.0,26.59,26.61,26.57,26.61,4400.0
2007-08-22 11:30:00,26.56,26.62,26.56,26.62,3200.0,26.56,26.62,26.56,26.62,3200.0
2007-08-22 11:40:00,26.61,26.66,26.61,26.62,5600.0,26.61,26.66,26.61,26.62,5600.0
2007-08-22 11:50:00,26.62,26.66,26.61,26.62,4400.0,26.62,26.66,26.61,26.62,4400.0
2007-08-22 12:00:00,26.62,26.64,26.62,26.64,17200.0,26.62,26.64,26.62,26.64,17200.0
2007-08-22 12:10:00,26.64,26.65,26.62,26.64,8800.0,26.64,26.65,26.62,26.64,8800.0
2007-08-22 12:20:00,26.65,26.66,26.62,26.63,6400.0,26.65,26.66,26.62,26.63,6400.0
2007-08-22 12:30:00,26.66,26.67,26.62,26.63,13200.0,26.66,26.67,26.62,26.63,13200.0
2007-08-22 12:40:00,26.63,26.63,26.61,26.62,9200.0,26.63,26.63,26.61,26.62,9200.0
2007-08-22 12:50:00,26.62,26.63,26.61,26.61,4000.0,26.62,26.63,26.61,26.61,4000.0
2007-08-22 13:00:00,26.61,26.64,26.61,26.62,8800.0,26.61,26.64,26.61,26.62,8800.0
2007-08-22 13:10:00,26.64,26.64,26.61,26.61,12800.0,26.64,26.64,26.61,26.61,12800.0
2007-08-22 13:20:00,26.63,26.68,26.61,26.67,26400.0,26.63,26.68,26.61,26.67,26400.0
2007-08-22 13:30:00,26.65,26.67,26.65,26.65,10000.0,26.65,26.67,26.65,26.65,10000.0
2007-08-22 13:40:00,26.65,26.7,26.64,26.68,24400.0,26.65,26.7,26.64,26.68,24400.0
2007-08-22 13:50:00,26.68,26.72,26.66,26.68,21600.0,26.68,26.72,26.66,26.68,21600.0
2007-08-22 14:00:00,26.69,26.71,26.68,26.68,17200.0,26.69,26.71,26.68,26.68,17200.0
2007-08-22 14:10:00,26.67,26.69,26.66,26.66,8400.0,26.67,26.69,26.66,26.66,8400.0
2007-08-22 14:20:00,26.66,26.68,26.65,26.65,15600.0,26.66,26.68,26.65,26.65,15600.0
2007-08-22 14:30:00,26.64,26.68,26.64,26.68,25200.0,26.64,26.68,26.64,26.68,25200.0
2007-08-22 14:40:00,26.68,26.75,26.68,26.71,46800.0,26.68,26.75,26.68,26.71,46800.0
2007-08-22 14:50:00,26.74,26.75,26.71,26.73,30400.0,26.74,26.75,26.71,26.73,30400.0
2007-08-22 15:00:00,26.74,26.77,26.73,26.73,8400.0,26.74,26.77,26.73,26.73,8400.0
2007-08-22 15:10:00,26.71,26.78,26.68,26.77,35200.0,26.71,26.78,26.68,26.77,35200.0
2007-08-22 15:20:00,26.8,26.82,26.75,26.76,18800.0,26.8,26.82,26.75,26.76,18800.0
2007-08-22 15:30:00,26.76,26.78,26.74,26.75,12800.0,26.76,26.78,26.74,26.75,12800.0
2007-08-22 15:40:00,26.76,26.76,26.74,26.76,42800.0,26.76,26.76,26.74,26.76,42800.0
2007-08-22 15:50:00,26.76,26.81,26.71,26.81,63600.0,26.76,26.81,26.71,26.81,63600.0
2007-08-23 09:30:00,26.81,27.22,26.78,27.06,68800.0,26.81,27.22,26.78,27.06,68800.0
2007-08-23 09:40:00,27.03,27.04,26.96,27.02,10800.0,27.03,27.04,26.96,27.02,10800.0
2007-08-23 09:50:00,27.0,27.04,26.85,26.89,6000.0,27.0,27.04,26.85,26.89,6000.0
2007-08-23 10:00:00,26.88,26.89,26.79,26.79,30800.0,26.88,26.89,26.79,26.79,30800.0
2007-08-23 10:10:00,26.86,26.86,26.7,26.7,12400.0,26.86,26.86,26.7,26.7,12400.0
2007-08-23 10:20:00,26.7,26.71,26.61,26.65,12400.0,26.7,26.71,26.61,26.65,12400.0
2007-08-23 10:30:00,26.65,26.74,26.61,26.73,16400.0,26.65,26.74,26.61,26.73,16400.0
2007-08-23 10:40:00,26.73,26.73,26.7,26.7,2400.0,26.73,26.73,26.7,26.7,2400.0
2007-08-23 10:50:00,26.73,26.77,26.73,26.77,2800.0,26.73,26.77,26.73,26.77,2800.0
2007-08-23 11:00:00,26.74,26.77,26.74,26.77,5200.0,26.74,26.77,26.74,26.77,5200.0
2007-08-23 11:10:00,26.78,26.82,26.78,26.82,3600.0,26.78,26.82,26.78,26.82,3600.0
2007-08-23 11:20:00,26.81,26.86,26.75,26.77,15600.0,26.81,26.86,26.75,26.77,15600.0
2007-08-23 11:30:00,26.75,26.79,26.74,26.79,4800.0,26.75,26.79,26.74,26.79,4800.0
2007-08-23 11:40:00,26.79,26.92,26.79,26.9,22400.0,26.79,26.92,26.79,26.9,22400.0
2007-08-23 11:50:00,26.87,26.89,26.82,26.83,6800.0,26.87,26.89,26.82,26.83,6800.0
2007-08-23 12:00:00,26.83,26.83,26.8,26.82,4400.0,26.83,26.83,26.8,26.82,4400.0
2007-08-23 12:10:00,26.8,26.83,26.78,26.83,4800.0,26.8,26.83,26.78,26.83,4800.0
2007-08-23 12:20:00,26.82,26.82,26.79,26.79,1200.0,26.82,26.82,26.79,26.79,1200.0
2007-08-23 12:30:00,26.81,26.81,26.81,26.81,2800.0,26.81,26.81,26.81,26.81,2800.0
2007-08-23 12:40:00,26.81,26.81,26.78,26.81,5600.0,26.81,26.81,26.78,26.81,5600.0
2007-08-23 12:50:00,26.78,26.78,26.73,26.73,5600.0,26.78,26.78,26.73,26.73,5600.0
2007-08-23 13:00:00,26.74,26.78,26.74,26.78,2800.0,26.74,26.78,26.74,26.78,2800.0
2007-08-23 13:10:00,26.81,26.85,26.78,26.78,7200.0,26.81,26.85,26.78,26.78,7200.0
2007-08-23 13:20:00,26.78,26.78,26.77,26.78,2000.0,26.78,26.78,26.77,26.78,2000.0
2007-08-23 13:30:00,26.78,26.78,26.75,26.77,3600.0,26.78,26.78,26.75,26.77,3600.0
2007-08-23 13:40:00,26.76,26.76,26.75,26.75,5600.0,26.76,26.76,26.75,26.75,5600.0
2007-08-23 13:50:00,26.73,26.77,26.73,26.77,6000.0,26.73,26.77,26.73,26.77,6000.0
2007-08-23 14:00:00,26.77,26.77,26.75,26.75,3600.0,26.77,26.77,26.75,26.75,3600.0
2007-08-23 14:10:00,26.77,26.77,26.74,26.76,6400.0,26.77,26.77,26.74,26.76,6400.0
2007-08-23 14:20:00,26.76,26.76,26.73,26.74,14400.0,26.76,26.76,26.73,26.74,14400.0
2007-08-23 14:30:00,26.74,26.79,26.74,26.79,4000.0,26.74,26.79,26.74,26.79,4000.0
2007-08-23 14:40:00,26.77,26.83,26.76,26.78,20000.0,26.77,26.83,26.76,26.78,20000.0
2007-08-23 14:50:00,26.8,26.85,26.78,26.78,24000.0,26.8,26.85,26.78,26.78,24000.0
2007-08-23 15:00:00,26.81,26.88,26.81,26.86,22800.0,26.81,26.88,26.81,26.86,22800.0
2007-08-23 15:10:00,26.84,26.86,26.78,26.84,10800.0,26.84,26.86,26.78,26.84,10800.0
2007-08-23 15:20:00,26.88,26.89,26.83,26.88,24800.0,26.88,26.89,26.83,26.88,24800.0
2007-08-23 15:30:00,26.86,26.89,26.86,26.87,5200.0,26.86,26.89,26.86,26.87,5200.0
2007-08-23 15:40:00,26.88,26.9,26.8,26.8,28800.0,26.88,26.9,26.8,26.8,28800.0
2007-08-23 15:50:00,26.8,26.88,26.78,26.86,22000.0,26.8,26.88,26.78,26.86,22000.0
2007-08-24 09:30:00,26.98,26.98,26.83,26.91,16400.0,26.98,26.98,26.83,26.91,16400.0
2007-08-24 09:40:00,26.92,26.96,26.74,26.88,16800.0,26.92,26.96,26.74,26.88,16800.0
2007-08-24 09:50:00,26.83,26.88,26.83,26.86,10000.0,26.83,26.88,26.83,26.86,10000.0
2007-08-24 10:00:00,26.87,26.93,26.87,26.93,34400.0,26.87,26.93,26.87,26.93,34400.0
2007-08-24 10:10:00,26.93,26.96,26.92,26.92,7200.0,26.93,26.96,26.92,26.92,7200.0
2007-08-24 10:20:00,26.93,26.93,26.9,26.91,4800.0,26.93,26.93,26.9,26.91,4800.0
2007-08-24 10:30:00,26.88,26.88,26.82,26.85,6000.0,26.88,26.88,26.82,26.85,6000.0
2007-08-24 10:40:00,26.85,26.85,26.83,26.85,1200.0,26.85,26.85,26.83,26.85,1200.0
2007-08-24 10:50:00,26.82,26.85,26.82,26.85,4800.0,26.82,26.85,26.82,26.85,4800.0
2007-08-24 11:00:00,26.86,26.88,26.86,26.87,14400.0,26.86,26.88,26.86,26.87,14400.0
2007-08-24 11:10:00,26.87,26.88,26.87,26.88,1600.0,26.87,26.88,26.87,26.88,1600.0
2007-08-24 11:20:00,26.88,26.9,26.86,26.9,6800.0,26.88,26.9,26.86,26.9,6800.0
2007-08-24 11:30:00,26.91,26.91,26.91,26.91,3600.0,26.91,26.91,26.91,26.91,3600.0
2007-08-24 11:40:00,26.92,26.92,26.91,26.92,2800.0,26.92,26.92,26.91,26.92,2800.0
2007-08-24 11:50:00,26.92,26.94,26.91,26.93,8000.0,26.92,26.94,26.91,26.93,8000.0
2007-08-24 12:00:00,26.95,26.95,26.93,26.95,1200.0,26.95,26.95,26.93,26.95,1200.0
2007-08-24 12:10:00,26.96,26.96,26.96,26.96,5200.0,26.96,26.96,26.96,26.96,5200.0
2007-08-24 12:20:00,26.96,26.97,26.96,26.96,13600.0,26.96,26.97,26.96,26.96,13600.0
2007-08-24 12:30:00,26.96,26.96,26.94,26.95,9600.0,26.96,26.96,26.94,26.95,9600.0
2007-08-24 12:40:00,26.96,26.96,26.96,26.96,800.0,26.96,26.96,26.96,26.96,800.0
2007-08-24 12:50:00,26.95,26.95,26.94,26.94,3600.0,26.95,26.95,26.94,26.94,3600.0
2007-08-24 13:00:00,26.93,26.95,26.93,26.95,4800.0,26.93,26.95,26.93,26.95,4800.0
2007-08-24 13:10:00,26.95,26.95,26.95,26.95,16000.0,26.95,26.95,26.95,26.95,16000.0
2007-08-24 13:20:00,26.95,26.96,26.94,26.96,6400.0,26.95,26.96,26.94,26.96,6400.0
2007-08-24 13:30:00,26.95,27.0,26.95,27.0,4800.0,26.95,27.0,26.95,27.0,4800.0
2007-08-24 13:40:00,27.0,27.0,26.98,26.98,4400.0,27.0,27.0,26.98,26.98,4400.0
2007-08-24 13:50:00,26.98,27.02,26.98,27.01,16800.0,26.98,27.02,26.98,27.01,16800.0
2007-08-24 14:00:00,27.0,27.06,27.0,27.05,18800.0,27.0,27.06,27.0,27.05,18800.0
2007-08-24 14:10:00,27.05,27.08,27.04,27.07,25200.0,27.05,27.08,27.04,27.07,25200.0
2007-08-24 14:20:00,27.07,27.08,27.0,27.01,13200.0,27.07,27.08,27.0,27.01,13200.0
2007-08-24 14:30:00,27.01,27.01,27.0,27.0,2000.0,27.01,27.01,27.0,27.0,2000.0
2007-08-24 14:40:00,27.0,27.03,27.0,27.03,2000.0,27.0,27.03,27.0,27.03,2000.0
2007-08-24 14:50:00,27.03,27.05,27.02,27.05,6000.0,27.03,27.05,27.02,27.05,6000.0
2007-08-24 15:00:00,27.05,27.06,27.04,27.05,13600.0,27.05,27.06,27.04,27.05,13600.0
2007-08-24 15:10:00,27.04,27.05,26.98,26.98,17200.0,27.04,27.05,26.98,26.98,17200.0
2007-08-24 15:20:00,26.99,27.02,26.99,27.02,4400.0,26.99,27.02,26.99,27.02,4400.0
2007-08-24 15:30:00,27.03,27.06,27.03,27.05,16400.0,27.03,27.06,27.03,27.05,16400.0
2007-08-24 15:40:00,27.04,27.06,27.03,27.06,10400.0,27.04,27.06,27.03,27.06,10400.0
2007-08-24 15:50:00,27.06,27.08,27.0,27.02,49200.0,27.06,27.08,27.0,27.02,49200.0
2007-08-27 09:30:00,27.07,27.23,27.02,27.17,40000.0,27.07,27.23,27.02,27.17,40000.0
2007-08-27 09:40:00,27.16,27.27,27.04,27.27,57600.0,27.16,27.27,27.04,27.27,57600.0
2007-08-27 09:50:00,27.29,27.29,27.21,27.25,30000.0,27.29,27.29,27.21,27.25,30000.0
2007-08-27 10:00:00,27.25,27.25,27.17,27.24,13600.0,27.25,27.25,27.17,27.24,13600.0
2007-08-27 10:10:00,27.24,27.25,27.23,27.25,9600.0,27.24,27.25,27.23,27.25,9600.0
2007-08-27 10:20:00,27.24,27.25,27.2,27.25,20800.0,27.24,27.25,27.2,27.25,20800.0
2007-08-27 10:30:00,27.24,27.24,27.12,27.16,29600.0,27.24,27.24,27.12,27.16,29600.0
2007-08-27 10:40:00,27.14,27.22,27.14,27.22,11200.0,27.14,27.22,27.14,27.22,11200.0
2007-08-27 10:50:00,27.22,27.25,27.22,27.24,8400.0,27.22,27.25,27.22,27.24,8400.0
2007-08-27 11:00:00,27.24,27.25,27.22,27.24,5600.0,27.24,27.25,27.22,27.24,5600.0
2007-08-27 11:10:00,27.25,27.28,27.17,27.17,28000.0,27.25,27.28,27.17,27.17,28000.0
2007-08-27 11:20:00,27.17,27.27,27.15,27.26,8800.0,27.17,27.27,27.15,27.26,8800.0
2007-08-27 11:30:00,27.25,27.28,27.24,27.25,20000.0,27.25,27.28,27.24,27.25,20000.0
2007-08-27 11:40:00,27.25,27.29,27.25,27.28,27600.0,27.25,27.29,27.25,27.28,27600.0
2007-08-27 11:50:00,27.29,27.3,27.24,27.29,21600.0,27.29,27.3,27.24,27.29,21600.0
2007-08-27 12:00:00,27.29,27.29,27.24,27.25,5600.0,27.29,27.29,27.24,27.25,5600.0
2007-08-27 12:10:00,27.25,27.36,27.25,27.34,9200.0,27.25,27.36,27.25,27.34,9200.0
2007-08-27 12:20:00,27.34,27.36,27.33,27.34,9600.0,27.34,27.36,27.33,27.34,9600.0
2007-08-27 12:30:00,27.34,27.34,27.3,27.33,20000.0,27.34,27.34,27.3,27.33,20000.0
2007-08-27 12:40:00,27.34,27.35,27.31,27.31,10800.0,27.34,27.35,27.31,27.31,10800.0
2007-08-27 12:50:00,27.32,27.32,27.31,27.31,1200.0,27.32,27.32,27.31,27.31,1200.0
2007-08-27 13:00:00,27.32,27.35,27.32,27.33,22000.0,27.32,27.35,27.32,27.33,22000.0
2007-08-27 13:10:00,27.34,27.36,27.32,27.32,11200.0,27.34,27.36,27.32,27.32,11200.0
2007-08-27 13:20:00,27.3,27.32,27.28,27.29,14400.0,27.3,27.32,27.28,27.29,14400.0
2007-08-27 13:30:00,27.32,27.32,27.29,27.29,3600.0,27.32,27.32,27.29,27.29,3600.0
2007-08-27 13:40:00,27.3,27.31,27.29,27.3,2000.0,27.3,27.31,27.29,27.3,2000.0
2007-08-27 13:50:00,27.3,27.3,27.26,27.29,15200.0,27.3,27.3,27.26,27.29,15200.0
2007-08-27 14:00:00,27.28,27.31,27.28,27.31,7600.0,27.28,27.31,27.28,27.31,7600.0
2007-08-27 14:10:00,27.31,27.31,27.29,27.29,5200.0,27.31,27.31,27.29,27.29,5200.0
2007-08-27 14:20:00,27.29,27.3,27.29,27.3,13600.0,27.29,27.3,27.29,27.3,13600.0
2007-08-27 14:30:00,27.29,27.3,27.29,27.3,9200.0,27.29,27.3,27.29,27.3,9200.0
2007-08-27 14:40:00,27.3,27.3,27.28,27.28,4800.0,27.3,27.3,27.28,27.28,4800.0
2007-08-27 14:50:00,27.29,27.3,27.29,27.3,24000.0,27.29,27.3,27.29,27.3,24000.0
2007-08-27 15:00:00,27.3,27.3,27.27,27.28,32000.0,27.3,27.3,27.27,27.28,32000.0
2007-08-27 15:10:00,27.29,27.3,27.29,27.3,12000.0,27.29,27.3,27.29,27.3,12000.0
2007-08-27 15:20:00,27.3,27.34,27.3,27.32,34800.0,27.3,27.34,27.3,27.32,34800.0
2007-08-27 15:30:00,27.32,27.34,27.32,27.33,18000.0,27.32,27.34,27.32,27.33,18000.0
2007-08-27 15:40:00,27.33,27.34,27.32,27.33,99600.0,27.33,27.34,27.32,27.33,99600.0
2007-08-27 15:50:00,27.33,27.36,27.26,27.28,34800.0,27.33,27.36,27.26,27.28,34800.0
2007-08-28 09:30:00,27.24,27.45,27.21,27.41,21600.0,27.24,27.45,27.21,27.41,21600.0
2007-08-28 09:40:00,27.4,27.58,27.4,27.55,38400.0,27.4,27.58,27.4,27.55,38400.0
2007-08-28 09:50:00,27.55,27.7,27.51,27.61,18400.0,27.55,27.7,27.51,27.61,18400.0
2007-08-28 10:00:00,27.6,27.63,27.53,27.55,14400.0,27.6,27.63,27.53,27.55,14400.0
2007-08-28 10:10:00,27.55,27.62,27.55,27.62,7600.0,27.55,27.62,27.55,27.62,7600.0
2007-08-28 10:20:00,27.64,27.65,27.62,27.63,10000.0,27.64,27.65,27.62,27.63,10000.0
2007-08-28 10:30:00,27.63,27.67,27.62,27.67,7600.0,27.63,27.67,27.62,27.67,7600.0
2007-08-28 10:40:00,27.66,27.71,27.64,27.68,20000.0,27.66,27.71,27.64,27.68,20000.0
2007-08-28 10:50:00,27.68,27.68,27.65,27.66,8800.0,27.68,27.68,27.65,27.66,8800.0
2007-08-28 11:00:00,27.66,27.7,27.66,27.67,5600.0,27.66,27.7,27.66,27.67,5600.0
2007-08-28 11:10:00,27.68,27.72,27.67,27.7,6400.0,27.68,27.72,27.67,27.7,6400.0
2007-08-28 11:20:00,27.7,27.71,27.7,27.71,1600.0,27.7,27.71,27.7,27.71,1600.0
2007-08-28 11:30:00,27.68,27.71,27.67,27.71,17200.0,27.68,27.71,27.67,27.71,17200.0
2007-08-28 11:40:00,27.71,27.71,27.68,27.69,15600.0,27.71,27.71,27.68,27.69,15600.0
2007-08-28 11:50:00,27.67,27.71,27.67,27.71,3600.0,27.67,27.71,27.67,27.71,3600.0
2007-08-28 12:00:00,27.69,27.72,27.69,27.72,4400.0,27.69,27.72,27.69,27.72,4400.0
2007-08-28 12:10:00,27.7,27.71,27.68,27.71,6800.0,27.7,27.71,27.68,27.71,6800.0
2007-08-28 12:20:00,27.71,27.71,27.7,27.71,2000.0,27.71,27.71,27.7,27.71,2000.0
2007-08-28 12:30:00,27.72,27.76,27.72,27.76,8400.0,27.72,27.76,27.72,27.76,8400.0
2007-08-28 12:40:00,27.77,27.88,27.76,27.87,24000.0,27.77,27.88,27.76,27.87,24000.0
2007-08-28 12:50:00,27.88,27.88,27.85,27.86,14000.0,27.88,27.88,27.85,27.86,14000.0
2007-08-28 13:00:00,27.86,28.1,27.86,28.03,63200.0,27.86,28.1,27.86,28.03,63200.0
2007-08-28 13:10:00,28.04,28.13,28.0,28.13,24400.0,28.04,28.13,28.0,28.13,24400.0
2007-08-28 13:20:00,28.09,28.2,28.08,28.09,35200.0,28.09,28.2,28.08,28.09,35200.0
2007-08-28 13:30:00,28.09,28.1,28.06,28.06,14800.0,28.09,28.1,28.06,28.06,14800.0
2007-08-28 13:40:00,28.09,28.11,28.05,28.06,22800.0,28.09,28.11,28.05,28.06,22800.0
2007-08-28 13:50:00,28.05,28.06,27.94,27.94,36400.0,28.05,28.06,27.94,27.94,36400.0
2007-08-28 14:00:00,27.92,27.97,27.75,27.9,33200.0,27.92,27.97,27.75,27.9,33200.0
2007-08-28 14:10:00,27.86,27.87,27.82,27.84,7600.0,27.86,27.87,27.82,27.84,7600.0
2007-08-28 14:20:00,27.84,27.84,27.76,27.76,22400.0,27.84,27.84,27.76,27.76,22400.0
2007-08-28 14:30:00,27.77,27.88,27.75,27.84,16400.0,27.77,27.88,27.75,27.84,16400.0
2007-08-28 14:40:00,27.84,27.84,27.78,27.82,21200.0,27.84,27.84,27.78,27.82,21200.0
2007-08-28 14:50:00,27.82,27.84,27.79,27.83,21200.0,27.82,27.84,27.79,27.83,21200.0
2007-08-28 15:00:00,27.81,27.83,27.81,27.83,14000.0,27.81,27.83,27.81,27.83,14000.0
2007-08-28 15:10:00,27.82,27.86,27.8,27.83,8400.0,27.82,27.86,27.8,27.83,8400.0
2007-08-28 15:20:00,27.83,27.85,27.83,27.85,7200.0,27.83,27.85,27.83,27.85,7200.0
2007-08-28 15:30:00,27.84,27.86,27.79,27.82,28800.0,27.84,27.86,27.79,27.82,28800.0
2007-08-28 15:40:00,27.81,27.86,27.81,27.85,25600.0,27.81,27.86,27.81,27.85,25600.0
2007-08-28 15:50:00,27.84,27.85,27.75,27.75,32800.0,27.84,27.85,27.75,27.75,32800.0
2007-08-29 09:30:00,27.81,27.81,27.6,27.69,39600.0,27.81,27.81,27.6,27.69,39600.0
2007-08-29 09:40:00,27.69,27.71,27.59,27.71,28400.0,27.69,27.71,27.59,27.71,28400.0
2007-08-29 09:50:00,27.68,27.75,27.68,27.75,18400.0,27.68,27.75,27.68,27.75,18400.0
2007-08-29 10:00:00,27.75,27.8,27.71,27.72,54800.0,27.75,27.8,27.71,27.72,54800.0
2007-08-29 10:10:00,27.71,27.8,27.68,27.7,26800.0,27.71,27.8,27.68,27.7,26800.0
2007-08-29 10:20:00,27.71,27.74,27.67,27.67,26000.0,27.71,27.74,27.67,27.67,26000.0
2007-08-29 10:30:00,27.67,27.72,27.63,27.72,25200.0,27.67,27.72,27.63,27.72,25200.0
2007-08-29 10:40:00,27.72,27.74,27.7,27.74,4400.0,27.72,27.74,27.7,27.74,4400.0
2007-08-29 10:50:00,27.75,27.81,27.74,27.81,9600.0,27.75,27.81,27.74,27.81,9600.0
2007-08-29 11:00:00,27.79,27.81,27.79,27.8,16400.0,27.79,27.81,27.79,27.8,16400.0
2007-08-29 11:10:00,27.8,27.8,27.75,27.78,15600.0,27.8,27.8,27.75,27.78,15600.0
2007-08-29 11:20:00,27.74,27.79,27.74,27.79,11200.0,27.74,27.79,27.74,27.79,11200.0
2007-08-29 11:30:00,27.76,27.79,27.76,27.77,5200.0,27.76,27.79,27.76,27.77,5200.0
2007-08-29 11:40:00,27.78,27.8,27.76,27.76,10800.0,27.78,27.8,27.76,27.76,10800.0
2007-08-29 11:50:00,27.78,27.78,27.69,27.69,8400.0,27.78,27.78,27.69,27.69,8400.0
2007-08-29 12:00:00,27.7,27.71,27.64,27.65,14000.0,27.7,27.71,27.64,27.65,14000.0
2007-08-29 12:10:00,27.66,27.67,27.65,27.65,6800.0,27.66,27.67,27.65,27.65,6800.0
2007-08-29 12:20:00,27.66,27.68,27.65,27.68,3600.0,27.66,27.68,27.65,27.68,3600.0
2007-08-29 12:30:00,27.68,27.75,27.68,27.75,8800.0,27.68,27.75,27.68,27.75,8800.0
2007-08-29 12:40:00,27.73,27.77,27.73,27.77,5200.0,27.73,27.77,27.73,27.77,5200.0
2007-08-29 12:50:00,27.75,27.78,27.75,27.78,8400.0,27.75,27.78,27.75,27.78,8400.0
2007-08-29 13:00:00,27.77,27.77,27.76,27.76,3600.0,27.77,27.77,27.76,27.76,3600.0
2007-08-29 13:10:00,27.77,27.79,27.77,27.78,8800.0,27.77,27.79,27.77,27.78,8800.0
2007-08-29 13:20:00,27.75,27.77,27.75,27.77,5200.0,27.75,27.77,27.75,27.77,5200.0
2007-08-29 13:30:00,27.78,27.78,27.75,27.76,9600.0,27.78,27.78,27.75,27.76,9600.0
2007-08-29 13:40:00,27.77,27.79,27.77,27.79,1600.0,27.77,27.79,27.77,27.79,1600.0
2007-08-29 13:50:00,27.79,27.84,27.79,27.84,14800.0,27.79,27.84,27.79,27.84,14800.0
2007-08-29 14:00:00,27.84,27.86,27.83,27.85,14400.0,27.84,27.86,27.83,27.85,14400.0
2007-08-29 14:10:00,27.85,27.85,27.79,27.79,12000.0,27.85,27.85,27.79,27.79,12000.0
2007-08-29 14:20:00,27.78,27.84,27.78,27.84,9600.0,27.78,27.84,27.78,27.84,9600.0
2007-08-29 14:30:00,27.84,27.86,27.82,27.84,13200.0,27.84,27.86,27.82,27.84,13200.0
2007-08-29 14:40:00,27.83,27.85,27.75,27.77,18800.0,27.83,27.85,27.75,27.77,18800.0
2007-08-29 14:50:00,27.77,27.81,27.75,27.77,12000.0,27.77,27.81,27.75,27.77,12000.0
2007-08-29 15:00:00,27.79,27.79,27.74,27.79,23200.0,27.79,27.79,27.74,27.79,23200.0
2007-08-29 15:10:00,27.82,27.86,27.78,27.79,16400.0,27.82,27.86,27.78,27.79,16400.0
2007-08-29 15:20:00,27.79,27.79,27.74,27.77,26800.0,27.79,27.79,27.74,27.77,26800.0
2007-08-29 15:30:00,27.75,27.94,27.75,27.92,25200.0,27.75,27.94,27.75,27.92,25200.0
2007-08-29 15:40:00,27.91,27.96,27.91,27.95,7600.0,27.91,27.96,27.91,27.95,7600.0
2007-08-29 15:50:00,27.94,27.94,27.88,27.89,32800.0,27.94,27.94,27.88,27.89,32800.0
2007-08-30 09:30:00,27.8,27.85,27.57,27.85,13600.0,27.8,27.85,27.57,27.85,13600.0
2007-08-30 09:40:00,27.9,27.99,27.9,27.98,23200.0,27.9,27.99,27.9,27.98,23200.0
2007-08-30 09:50:00,27.93,27.93,27.74,27.79,8400.0,27.93,27.93,27.74,27.79,8400.0
2007-08-30 10:00:00,27.79,27.83,27.77,27.82,7600.0,27.79,27.83,27.77,27.82,7600.0
2007-08-30 10:10:00,27.82,27.82,27.73,27.74,4000.0,27.82,27.82,27.73,27.74,4000.0
2007-08-30 10:20:00,27.72,27.79,27.72,27.79,2000.0,27.72,27.79,27.72,27.79,2000.0
2007-08-30 10:30:00,27.83,27.83,27.64,27.64,10800.0,27.83,27.83,27.64,27.64,10800.0
2007-08-30 10:40:00,27.64,27.68,27.62,27.68,5600.0,27.64,27.68,27.62,27.68,5600.0
2007-08-30 10:50:00,27.72,27.8,27.72,27.8,4000.0,27.72,27.8,27.72,27.8,4000.0
2007-08-30 11:00:00,27.81,27.86,27.81,27.81,11600.0,27.81,27.86,27.81,27.81,11600.0
2007-08-30 11:10:00,27.81,27.84,27.75,27.81,30000.0,27.81,27.84,27.75,27.81,30000.0
2007-08-30 11:20:00,27.82,27.85,27.78,27.78,10800.0,27.82,27.85,27.78,27.78,10800.0
2007-08-30 11:30:00,27.78,27.78,27.75,27.75,17600.0,27.78,27.78,27.75,27.75,17600.0
2007-08-30 11:40:00,27.74,27.77,27.73,27.73,10000.0,27.74,27.77,27.73,27.73,10000.0
2007-08-30 11:50:00,27.72,27.72,27.67,27.7,14000.0,27.72,27.72,27.67,27.7,14000.0
2007-08-30 12:00:00,27.69,27.69,27.66,27.66,5200.0,27.69,27.69,27.66,27.66,5200.0
2007-08-30 12:10:00,27.64,27.64,27.54,27.54,7600.0,27.64,27.64,27.54,27.54,7600.0
2007-08-30 12:20:00,27.55,27.62,27.5,27.54,15600.0,27.55,27.62,27.5,27.54,15600.0
2007-08-30 12:30:00,27.52,27.6,27.51,27.6,10400.0,27.52,27.6,27.51,27.6,10400.0
2007-08-30 12:40:00,27.6,27.61,27.59,27.61,6000.0,27.6,27.61,27.59,27.61,6000.0
2007-08-30 12:50:00,27.64,27.72,27.61,27.72,14400.0,27.64,27.72,27.61,27.72,14400.0
2007-08-30 13:00:00,27.72,27.73,27.61,27.71,41200.0,27.72,27.73,27.61,27.71,41200.0
2007-08-30 13:10:00,27.7,27.72,27.65,27.71,20400.0,27.7,27.72,27.65,27.71,20400.0
2007-08-30 13:20:00,27.68,27.71,27.64,27.64,19600.0,27.68,27.71,27.64,27.64,19600.0
2007-08-30 13:30:00,27.64,27.7,27.61,27.7,19600.0,27.64,27.7,27.61,27.7,19600.0
2007-08-30 13:40:00,27.71,27.74,27.65,27.68,12400.0,27.71,27.74,27.65,27.68,12400.0
2007-08-30 13:50:00,27.68,27.68,27.67,27.67,1600.0,27.68,27.68,27.67,27.67,1600.0
2007-08-30 14:00:00,27.68,27.71,27.67,27.71,2800.0,27.68,27.71,27.67,27.71,2800.0
2007-08-30 14:10:00,27.7,27.71,27.69,27.69,1200.0,27.7,27.71,27.69,27.69,1200.0
2007-08-30 14:20:00,27.7,27.7,27.69,27.69,3200.0,27.7,27.7,27.69,27.69,3200.0
2007-08-30 14:30:00,27.69,27.69,27.66,27.67,5600.0,27.69,27.69,27.66,27.67,5600.0
2007-08-30 14:40:00,27.67,27.67,27.54,27.58,18400.0,27.67,27.67,27.54,27.58,18400.0
2007-08-30 14:50:00,27.59,27.64,27.53,27.53,11200.0,27.59,27.64,27.53,27.53,11200.0
2007-08-30 15:00:00,27.53,27.57,27.51,27.57,5600.0,27.53,27.57,27.51,27.57,5600.0
2007-08-30 15:10:00,27.58,27.61,27.57,27.61,4000.0,27.58,27.61,27.57,27.61,4000.0
2007-08-30 15:20:00,27.61,27.63,27.6,27.6,8400.0,27.61,27.63,27.6,27.6,8400.0
2007-08-30 15:30:00,27.6,27.64,27.6,27.62,14000.0,27.6,27.64,27.6,27.62,14000.0
2007-08-30 15:40:00,27.62,27.64,27.61,27.62,18000.0,27.62,27.64,27.61,27.62,18000.0
2007-08-30 15:50:00,27.62,27.68,27.61,27.68,32000.0,27.62,27.68,27.61,27.68,32000.0
2007-08-31 09:30:00,27.79,27.91,27.5,27.7,13600.0,27.79,27.91,27.5,27.7,13600.0
2007-08-31 09:40:00,27.74,27.8,27.66,27.66,10800.0,27.74,27.8,27.66,27.66,10800.0
2007-08-31 09:50:00,27.64,27.75,27.6,27.63,26400.0,27.64,27.75,27.6,27.63,26400.0
2007-08-31 10:00:00,27.63,27.72,27.6,27.64,28400.0,27.63,27.72,27.6,27.64,28400.0
2007-08-31 10:10:00,27.63,27.71,27.61,27.67,26800.0,27.63,27.71,27.61,27.67,26800.0
2007-08-31 10:20:00,27.67,27.67,27.63,27.64,4400.0,27.67,27.67,27.63,27.64,4400.0
2007-08-31 10:30:00,27.64,27.71,27.64,27.65,14000.0,27.64,27.71,27.64,27.65,14000.0
2007-08-31 10:40:00,27.64,27.65,27.61,27.61,6000.0,27.64,27.65,27.61,27.61,6000.0
2007-08-31 10:50:00,27.61,27.69,27.6,27.63,29200.0,27.61,27.69,27.6,27.63,29200.0
2007-08-31 11:00:00,27.6,27.63,27.59,27.6,8000.0,27.6,27.63,27.59,27.6,8000.0
2007-08-31 11:10:00,27.6,27.7,27.6,27.7,7200.0,27.6,27.7,27.6,27.7,7200.0
2007-08-31 11:20:00,27.69,27.72,27.69,27.72,4800.0,27.69,27.72,27.69,27.72,4800.0
2007-08-31 11:30:00,27.73,27.77,27.73,27.75,3600.0,27.73,27.77,27.73,27.75,3600.0
2007-08-31 11:40:00,27.77,27.8,27.77,27.8,6800.0,27.77,27.8,27.77,27.8,6800.0
2007-08-31 11:50:00,27.81,27.81,27.81,27.81,1200.0,27.81,27.81,27.81,27.81,1200.0
2007-08-31 12:00:00,27.83,27.84,27.82,27.84,3200.0,27.83,27.84,27.82,27.84,3200.0
2007-08-31 12:10:00,27.84,27.86,27.84,27.86,3600.0,27.84,27.86,27.84,27.86,3600.0
2007-08-31 12:20:00,27.86,27.87,27.85,27.87,3600.0,27.86,27.87,27.85,27.87,3600.0
2007-08-31 12:30:00,27.87,27.96,27.87,27.96,4000.0,27.87,27.96,27.87,27.96,4000.0
2007-08-31 12:40:00,27.95,27.96,27.89,27.92,6800.0,27.95,27.96,27.89,27.92,6800.0
2007-08-31 12:50:00,27.9,27.9,27.84,27.84,3200.0,27.9,27.9,27.84,27.84,3200.0
2007-08-31 13:00:00,27.81,27.88,27.79,27.88,6400.0,27.81,27.88,27.79,27.88,6400.0
2007-08-31 13:10:00,27.88,27.97,27.88,27.95,8800.0,27.88,27.97,27.88,27.95,8800.0
2007-08-31 13:20:00,27.95,27.96,27.95,27.95,3200.0,27.95,27.96,27.95,27.95,3200.0
2007-08-31 13:30:00,27.95,27.96,27.86,27.87,8000.0,27.95,27.96,27.86,27.87,8000.0
2007-08-31 13:40:00,27.85,27.85,27.85,27.85,1600.0,27.85,27.85,27.85,27.85,1600.0
2007-08-31 13:50:00,27.83,27.83,27.74,27.78,12400.0,27.83,27.83,27.74,27.78,12400.0
2007-08-31 14:00:00,27.79,27.83,27.79,27.81,3200.0,27.79,27.83,27.79,27.81,3200.0
2007-08-31 14:10:00,27.82,27.88,27.81,27.84,28800.0,27.82,27.88,27.81,27.84,28800.0
2007-08-31 14:20:00,27.84,27.84,27.82,27.83,4000.0,27.84,27.84,27.82,27.83,4000.0
2007-08-31 14:30:00,27.85,27.95,27.85,27.93,11200.0,27.85,27.95,27.85,27.93,11200.0
2007-08-31 14:40:00,27.93,27.95,27.92,27.92,8400.0,27.93,27.95,27.92,27.92,8400.0
2007-08-31 14:50:00,27.92,27.92,27.9,27.91,4800.0,27.92,27.92,27.9,27.91,4800.0
2007-08-31 15:00:00,27.92,27.99,27.92,27.99,13600.0,27.92,27.99,27.92,27.99,13600.0
2007-08-31 15:10:00,27.99,27.99,27.95,27.95,24000.0,27.99,27.99,27.95,27.95,24000.0
2007-08-31 15:20:00,27.93,27.98,27.92,27.98,8800.0,27.93,27.98,27.92,27.98,8800.0
2007-08-31 15:30:00,27.99,28.04,27.98,28.04,9200.0,27.99,28.04,27.98,28.04,9200.0
2007-08-31 15:40:00,28.05,28.06,28.01,28.01,10000.0,28.05,28.06,28.01,28.01,10000.0
2007-08-31 15:50:00,28.02,28.02,27.94,27.94,15200.0,28.02,28.02,27.94,27.94,15200.0
2007-09-04 09:30:00,28.12,28.48,27.98,28.48,52800.0,28.12,28.48,27.98,28.48,52800.0
2007-09-04 09:40:00,28.5,28.75,28.5,28.62,42800.0,28.5,28.75,28.5,28.62,42800.0
2007-09-04 09:50:00,28.62,28.62,28.5,28.56,24000.0,28.62,28.62,28.5,28.56,24000.0
2007-09-04 10:00:00,28.58,28.61,28.44,28.44,17600.0,28.58,28.61,28.44,28.44,17600.0
2007-09-04 10:10:00,28.44,28.5,28.41,28.49,38400.0,28.44,28.5,28.41,28.49,38400.0
2007-09-04 10:20:00,28.52,28.52,28.44,28.44,3200.0,28.52,28.52,28.44,28.44,3200.0
2007-09-04 10:30:00,28.44,28.5,28.44,28.5,4400.0,28.44,28.5,28.44,28.5,4400.0
2007-09-04 10:40:00,28.5,28.56,28.5,28.56,4800.0,28.5,28.56,28.5,28.56,4800.0
2007-09-04 10:50:00,28.56,28.72,28.56,28.71,21200.0,28.56,28.72,28.56,28.71,21200.0
2007-09-04 11:00:00,28.73,28.73,28.69,28.73,6800.0,28.73,28.73,28.69,28.73,6800.0
2007-09-04 11:10:00,28.7,28.73,28.69,28.7,16400.0,28.7,28.73,28.69,28.7,16400.0
2007-09-04 11:20:00,28.68,28.68,28.59,28.6,9600.0,28.68,28.68,28.59,28.6,9600.0
2007-09-04 11:30:00,28.6,28.6,28.54,28.54,8000.0,28.6,28.6,28.54,28.54,8000.0
2007-09-04 11:40:00,28.54,28.54,28.47,28.48,4000.0,28.54,28.54,28.47,28.48,4000.0
2007-09-04 11:50:00,28.45,28.45,28.33,28.37,18800.0,28.45,28.45,28.33,28.37,18800.0
2007-09-04 12:00:00,28.37,28.43,28.34,28.34,26400.0,28.37,28.43,28.34,28.34,26400.0
2007-09-04 12:10:00,28.36,28.37,28.33,28.33,6800.0,28.36,28.37,28.33,28.33,6800.0
2007-09-04 12:20:00,28.35,28.35,28.3,28.33,3200.0,28.35,28.35,28.3,28.33,3200.0
2007-09-04 12:30:00,28.31,28.32,28.27,28.27,13600.0,28.31,28.32,28.27,28.27,13600.0
2007-09-04 12:40:00,28.27,28.32,28.27,28.29,18400.0,28.27,28.32,28.27,28.29,18400.0
2007-09-04 12:50:00,28.3,28.31,28.3,28.3,2800.0,28.3,28.31,28.3,28.3,2800.0
2007-09-04 13:00:00,28.27,28.37,28.27,28.36,32400.0,28.27,28.37,28.27,28.36,32400.0
2007-09-04 13:10:00,28.39,28.41,28.39,28.39,3600.0,28.39,28.41,28.39,28.39,3600.0
2007-09-04 13:20:00,28.36,28.4,28.36,28.39,5600.0,28.36,28.4,28.36,28.39,5600.0
2007-09-04 13:30:00,28.41,28.45,28.4,28.4,4800.0,28.41,28.45,28.4,28.4,4800.0
2007-09-04 13:40:00,28.39,28.39,28.33,28.36,10400.0,28.39,28.39,28.33,28.36,10400.0
2007-09-04 13:50:00,28.38,28.4,28.35,28.35,6000.0,28.38,28.4,28.35,28.35,6000.0
2007-09-04 14:00:00,28.33,28.33,28.3,28.33,8000.0,28.33,28.33,28.3,28.33,8000.0
2007-09-04 14:10:00,28.34,28.35,28.32,28.35,8000.0,28.34,28.35,28.32,28.35,8000.0
2007-09-04 14:20:00,28.35,28.35,28.34,28.34,8000.0,28.35,28.35,28.34,28.34,8000.0
2007-09-04 14:30:00,28.34,28.39,28.34,28.34,21600.0,28.34,28.39,28.34,28.34,21600.0
2007-09-04 14:40:00,28.37,28.37,28.35,28.36,4800.0,28.37,28.37,28.35,28.36,4800.0
2007-09-04 14:50:00,28.35,28.38,28.35,28.36,5600.0,28.35,28.38,28.35,28.36,5600.0
2007-09-04 15:00:00,28.35,28.35,28.35,28.35,8400.0,28.35,28.35,28.35,28.35,8400.0
2007-09-04 15:10:00,28.35,28.35,28.34,28.34,18000.0,28.35,28.35,28.34,28.34,18000.0
2007-09-04 15:20:00,28.35,28.35,28.32,28.34,15600.0,28.35,28.35,28.32,28.34,15600.0
2007-09-04 15:30:00,28.34,28.34,28.31,28.34,18800.0,28.34,28.34,28.31,28.34,18800.0
2007-09-04 15:40:00,28.32,28.34,28.22,28.22,44000.0,28.32,28.34,28.22,28.22,44000.0
2007-09-04 15:50:00,28.22,28.23,28.07,28.12,102800.0,28.22,28.23,28.07,28.12,102800.0
2007-09-05 09:30:00,28.08,28.09,27.95,28.05,8400.0,28.08,28.09,27.95,28.05,8400.0
2007-09-05 09:40:00,28.08,28.2,28.08,28.2,32400.0,28.08,28.2,28.08,28.2,32400.0
2007-09-05 09:50:00,28.23,28.33,28.18,28.18,20800.0,28.23,28.33,28.18,28.18,20800.0
2007-09-05 10:00:00,28.18,28.24,28.15,28.18,32000.0,28.18,28.24,28.15,28.18,32000.0
2007-09-05 10:10:00,28.18,28.24,28.16,28.23,19600.0,28.18,28.24,28.16,28.23,19600.0
2007-09-05 10:20:00,28.22,28.24,28.12,28.15,20000.0,28.22,28.24,28.12,28.15,20000.0
2007-09-05 10:30:00,28.17,28.24,28.17,28.22,8400.0,28.17,28.24,28.17,28.22,8400.0
2007-09-05 10:40:00,28.23,28.23,28.14,28.21,25200.0,28.23,28.23,28.14,28.21,25200.0
2007-09-05 10:50:00,28.21,28.21,28.14,28.17,20400.0,28.21,28.21,28.14,28.17,20400.0
2007-09-05 11:00:00,28.14,28.2,28.11,28.19,28000.0,28.14,28.2,28.11,28.19,28000.0
2007-09-05 11:10:00,28.22,28.22,28.15,28.15,14800.0,28.22,28.22,28.15,28.15,14800.0
2007-09-05 11:20:00,28.14,28.17,28.14,28.17,2400.0,28.14,28.17,28.14,28.17,2400.0
2007-09-05 11:30:00,28.16,28.17,28.13,28.13,6400.0,28.16,28.17,28.13,28.13,6400.0
2007-09-05 11:40:00,28.13,28.2,28.12,28.15,20000.0,28.13,28.2,28.12,28.15,20000.0
2007-09-05 11:50:00,28.17,28.18,28.17,28.18,4400.0,28.17,28.18,28.17,28.18,4400.0
2007-09-05 12:00:00,28.17,28.17,28.17,28.17,400.0,28.17,28.17,28.17,28.17,400.0
2007-09-05 12:10:00,28.18,28.19,28.17,28.19,4400.0,28.18,28.19,28.17,28.19,4400.0
2007-09-05 12:20:00,28.19,28.21,28.19,28.21,2000.0,28.19,28.21,28.19,28.21,2000.0
2007-09-05 12:30:00,28.21,28.22,28.2,28.22,5200.0,28.21,28.22,28.2,28.22,5200.0
2007-09-05 12:40:00,28.23,28.28,28.23,28.25,5200.0,28.23,28.28,28.23,28.25,5200.0
2007-09-05 12:50:00,28.25,28.25,28.23,28.23,2800.0,28.25,28.25,28.23,28.23,2800.0
2007-09-05 13:00:00,28.25,28.28,28.25,28.28,2400.0,28.25,28.28,28.25,28.28,2400.0
2007-09-05 13:10:00,28.25,28.28,28.24,28.28,2400.0,28.25,28.28,28.24,28.28,2400.0
2007-09-05 13:20:00,28.28,28.28,28.26,28.26,2800.0,28.28,28.28,28.26,28.26,2800.0
2007-09-05 13:30:00,28.25,28.25,28.21,28.21,2800.0,28.25,28.25,28.21,28.21,2800.0
2007-09-05 13:40:00,28.21,28.23,28.21,28.23,3200.0,28.21,28.23,28.21,28.23,3200.0
2007-09-05 13:50:00,28.25,28.25,28.25,28.25,400.0,28.25,28.25,28.25,28.25,400.0
2007-09-05 14:00:00,28.26,28.29,28.26,28.26,8400.0,28.26,28.29,28.26,28.26,8400.0
2007-09-05 14:10:00,28.24,28.26,28.21,28.25,17600.0,28.24,28.26,28.21,28.25,17600.0
2007-09-05 14:20:00,28.24,28.25,28.24,28.24,2000.0,28.24,28.25,28.24,28.24,2000.0
2007-09-05 14:30:00,28.24,28.28,28.21,28.23,7600.0,28.24,28.28,28.21,28.23,7600.0
2007-09-05 14:40:00,28.24,28.24,28.23,28.23,800.0,28.24,28.24,28.23,28.23,800.0
2007-09-05 14:50:00,28.22,28.22,28.18,28.22,7600.0,28.22,28.22,28.18,28.22,7600.0
2007-09-05 15:00:00,28.22,28.25,28.22,28.25,3600.0,28.22,28.25,28.22,28.25,3600.0
2007-09-05 15:10:00,28.25,28.3,28.25,28.3,4000.0,28.25,28.3,28.25,28.3,4000.0
2007-09-05 15:20:00,28.36,28.38,28.34,28.36,5600.0,28.36,28.38,28.34,28.36,5600.0
2007-09-05 15:30:00,28.34,28.35,28.27,28.27,11200.0,28.34,28.35,28.27,28.27,11200.0
2007-09-05 15:40:00,28.27,28.3,28.26,28.26,8800.0,28.27,28.3,28.26,28.26,8800.0
2007-09-05 15:50:00,28.28,28.34,28.25,28.29,34000.0,28.28,28.34,28.25,28.29,34000.0
2007-09-06 09:30:00,28.18,28.35,28.18,28.35,8000.0,28.18,28.35,28.18,28.35,8000.0
2007-09-06 09:40:00,28.31,28.32,28.09,28.16,15600.0,28.31,28.32,28.09,28.16,15600.0
2007-09-06 09:50:00,28.18,28.21,28.1,28.1,4800.0,28.18,28.21,28.1,28.1,4800.0
2007-09-06 10:00:00,28.11,28.24,28.04,28.13,40400.0,28.11,28.24,28.04,28.13,40400.0
2007-09-06 10:10:00,28.11,28.28,28.08,28.27,38000.0,28.11,28.28,28.08,28.27,38000.0
2007-09-06 10:20:00,28.3,28.31,28.25,28.28,32800.0,28.3,28.31,28.25,28.28,32800.0
2007-09-06 10:30:00,28.25,28.26,28.11,28.15,36000.0,28.25,28.26,28.11,28.15,36000.0
2007-09-06 10:40:00,28.14,28.16,28.12,28.14,22400.0,28.14,28.16,28.12,28.14,22400.0
2007-09-06 10:50:00,28.14,28.27,28.14,28.17,40400.0,28.14,28.27,28.14,28.17,40400.0
2007-09-06 11:00:00,28.17,28.23,28.15,28.17,34000.0,28.17,28.23,28.15,28.17,34000.0
2007-09-06 11:10:00,28.16,28.23,28.16,28.18,3200.0,28.16,28.23,28.16,28.18,3200.0
2007-09-06 11:20:00,28.18,28.18,28.11,28.11,6800.0,28.18,28.18,28.11,28.11,6800.0
2007-09-06 11:30:00,28.11,28.12,28.05,28.05,10800.0,28.11,28.12,28.05,28.05,10800.0
2007-09-06 11:40:00,28.07,28.15,28.07,28.15,6800.0,28.07,28.15,28.07,28.15,6800.0
2007-09-06 11:50:00,28.15,28.15,28.1,28.12,4800.0,28.15,28.15,28.1,28.12,4800.0
2007-09-06 12:00:00,28.11,28.13,28.1,28.11,11600.0,28.11,28.13,28.1,28.11,11600.0
2007-09-06 12:10:00,28.1,28.17,28.1,28.17,8000.0,28.1,28.17,28.1,28.17,8000.0
2007-09-06 12:20:00,28.18,28.19,28.18,28.18,2400.0,28.18,28.19,28.18,28.18,2400.0
2007-09-06 12:30:00,28.18,28.18,28.17,28.18,5600.0,28.18,28.18,28.17,28.18,5600.0
2007-09-06 12:40:00,28.18,28.18,28.15,28.16,16800.0,28.18,28.18,28.15,28.16,16800.0
2007-09-06 12:50:00,28.18,28.18,28.15,28.17,4800.0,28.18,28.18,28.15,28.17,4800.0
2007-09-06 13:00:00,28.17,28.17,28.15,28.16,5600.0,28.17,28.17,28.15,28.16,5600.0
2007-09-06 13:10:00,28.16,28.16,28.15,28.16,8000.0,28.16,28.16,28.15,28.16,8000.0
2007-09-06 13:20:00,28.15,28.15,28.14,28.14,5600.0,28.15,28.15,28.14,28.14,5600.0
2007-09-06 13:30:00,28.13,28.14,28.12,28.12,4800.0,28.13,28.14,28.12,28.12,4800.0
2007-09-06 13:40:00,28.12,28.12,28.08,28.11,6800.0,28.12,28.12,28.08,28.11,6800.0
2007-09-06 13:50:00,28.11,28.14,28.11,28.13,5200.0,28.11,28.14,28.11,28.13,5200.0
2007-09-06 14:00:00,28.13,28.14,28.13,28.14,5600.0,28.13,28.14,28.13,28.14,5600.0
2007-09-06 14:10:00,28.15,28.16,28.15,28.15,3200.0,28.15,28.16,28.15,28.15,3200.0
2007-09-06 14:20:00,28.16,28.2,28.16,28.2,6000.0,28.16,28.2,28.16,28.2,6000.0
2007-09-06 14:30:00,28.18,28.23,28.15,28.23,10400.0,28.18,28.23,28.15,28.23,10400.0
2007-09-06 14:40:00,28.23,28.23,28.23,28.23,400.0,28.23,28.23,28.23,28.23,400.0
2007-09-06 14:50:00,28.22,28.24,28.22,28.24,4400.0,28.22,28.24,28.22,28.24,4400.0
2007-09-06 15:00:00,28.25,28.28,28.25,28.28,2400.0,28.25,28.28,28.25,28.28,2400.0
2007-09-06 15:10:00,28.26,28.27,28.25,28.27,5600.0,28.26,28.27,28.25,28.27,5600.0
2007-09-06 15:20:00,28.26,28.27,28.23,28.25,6400.0,28.26,28.27,28.23,28.25,6400.0
2007-09-06 15:30:00,28.25,28.25,28.16,28.16,14800.0,28.25,28.25,28.16,28.16,14800.0
2007-09-06 15:40:00,28.15,28.18,28.14,28.17,10400.0,28.15,28.18,28.14,28.17,10400.0
2007-09-06 15:50:00,28.15,28.16,28.06,28.09,31200.0,28.15,28.16,28.06,28.09,31200.0
2007-09-07 09:30:00,28.01,28.32,28.01,28.2,15600.0,28.01,28.32,28.01,28.2,15600.0
2007-09-07 09:40:00,28.14,28.21,28.14,28.21,28800.0,28.14,28.21,28.14,28.21,28800.0
2007-09-07 09:50:00,28.25,28.28,28.19,28.28,16800.0,28.25,28.28,28.19,28.28,16800.0
2007-09-07 10:00:00,28.28,28.62,28.24,28.62,62800.0,28.28,28.62,28.24,28.62,62800.0
2007-09-07 10:10:00,28.69,28.69,28.58,28.59,15200.0,28.69,28.69,28.58,28.59,15200.0
2007-09-07 10:20:00,28.6,28.79,28.6,28.79,44800.0,28.6,28.79,28.6,28.79,44800.0
2007-09-07 10:30:00,28.8,28.8,28.54,28.55,29600.0,28.8,28.8,28.54,28.55,29600.0
2007-09-07 10:40:00,28.6,28.64,28.6,28.63,6000.0,28.6,28.64,28.6,28.63,6000.0
2007-09-07 10:50:00,28.61,28.74,28.61,28.72,6000.0,28.61,28.74,28.61,28.72,6000.0
2007-09-07 11:00:00,28.75,28.79,28.73,28.74,13200.0,28.75,28.79,28.73,28.74,13200.0
2007-09-07 11:10:00,28.71,28.74,28.67,28.7,9200.0,28.71,28.74,28.67,28.7,9200.0
2007-09-07 11:20:00,28.72,28.72,28.61,28.61,23200.0,28.72,28.72,28.61,28.61,23200.0
2007-09-07 11:30:00,28.6,28.64,28.59,28.61,8400.0,28.6,28.64,28.59,28.61,8400.0
2007-09-07 11:40:00,28.59,28.6,28.47,28.6,11200.0,28.59,28.6,28.47,28.6,11200.0
2007-09-07 11:50:00,28.6,28.63,28.56,28.63,4400.0,28.6,28.63,28.56,28.63,4400.0
2007-09-07 12:00:00,28.63,28.66,28.63,28.66,4800.0,28.63,28.66,28.63,28.66,4800.0
2007-09-07 12:10:00,28.66,28.67,28.63,28.63,7600.0,28.66,28.67,28.63,28.63,7600.0
2007-09-07 12:20:00,28.66,28.66,28.63,28.63,4000.0,28.66,28.66,28.63,28.63,4000.0
2007-09-07 12:30:00,28.66,28.68,28.63,28.67,6400.0,28.66,28.68,28.63,28.67,6400.0
2007-09-07 12:40:00,28.67,28.69,28.66,28.66,5200.0,28.67,28.69,28.66,28.66,5200.0
2007-09-07 12:50:00,28.68,28.77,28.66,28.77,10800.0,28.68,28.77,28.66,28.77,10800.0
2007-09-07 13:00:00,28.78,28.79,28.75,28.75,20800.0,28.78,28.79,28.75,28.75,20800.0
2007-09-07 13:10:00,28.76,28.78,28.75,28.76,9200.0,28.76,28.78,28.75,28.76,9200.0
2007-09-07 13:20:00,28.76,28.79,28.75,28.79,9200.0,28.76,28.79,28.75,28.79,9200.0
2007-09-07 13:30:00,28.8,28.84,28.79,28.8,15200.0,28.8,28.84,28.79,28.8,15200.0
2007-09-07 13:40:00,28.8,28.83,28.75,28.75,14800.0,28.8,28.83,28.75,28.75,14800.0
2007-09-07 13:50:00,28.74,28.79,28.74,28.78,8400.0,28.74,28.79,28.74,28.78,8400.0
2007-09-07 14:00:00,28.8,28.82,28.77,28.8,10400.0,28.8,28.82,28.77,28.8,10400.0
2007-09-07 14:10:00,28.78,28.78,28.74,28.74,5200.0,28.78,28.78,28.74,28.74,5200.0
2007-09-07 14:20:00,28.73,28.73,28.68,28.7,5600.0,28.73,28.73,28.68,28.7,5600.0
2007-09-07 14:30:00,28.71,28.71,28.68,28.71,8400.0,28.71,28.71,28.68,28.71,8400.0
2007-09-07 14:40:00,28.72,28.79,28.72,28.79,6800.0,28.72,28.79,28.72,28.79,6800.0
2007-09-07 14:50:00,28.79,28.79,28.76,28.77,17600.0,28.79,28.79,28.76,28.77,17600.0
2007-09-07 15:00:00,28.77,28.81,28.77,28.77,30000.0,28.77,28.81,28.77,28.77,30000.0
2007-09-07 15:10:00,28.77,28.77,28.72,28.75,28800.0,28.77,28.77,28.72,28.75,28800.0
2007-09-07 15:20:00,28.74,28.75,28.71,28.72,16800.0,28.74,28.75,28.71,28.72,16800.0
2007-09-07 15:30:00,28.74,28.74,28.68,28.71,26400.0,28.74,28.74,28.68,28.71,26400.0
2007-09-07 15:40:00,28.71,28.72,28.68,28.68,30000.0,28.71,28.72,28.68,28.68,30000.0
2007-09-07 15:50:00,28.7,28.71,28.67,28.67,34000.0,28.7,28.71,28.67,28.67,34000.0
2007-09-10 09:30:00,28.58,28.62,28.42,28.42,20000.0,28.58,28.62,28.42,28.42,20000.0
2007-09-10 09:40:00,28.47,28.5,28.44,28.5,17600.0,28.47,28.5,28.44,28.5,17600.0
2007-09-10 09:50:00,28.5,28.5,28.48,28.49,16800.0,28.5,28.5,28.48,28.49,16800.0
2007-09-10 10:00:00,28.5,28.5,28.44,28.5,13600.0,28.5,28.5,28.44,28.5,13600.0
2007-09-10 10:10:00,28.49,28.5,28.48,28.49,10800.0,28.49,28.5,28.48,28.49,10800.0
2007-09-10 10:20:00,28.5,28.5,28.48,28.48,3200.0,28.5,28.5,28.48,28.48,3200.0
2007-09-10 10:30:00,28.47,28.47,28.44,28.46,10400.0,28.47,28.47,28.44,28.46,10400.0
2007-09-10 10:40:00,28.46,28.5,28.44,28.46,24400.0,28.46,28.5,28.44,28.46,24400.0
2007-09-10 10:50:00,28.48,28.49,28.43,28.47,8800.0,28.48,28.49,28.43,28.47,8800.0
2007-09-10 11:00:00,28.48,28.48,28.44,28.45,14400.0,28.48,28.48,28.44,28.45,14400.0
2007-09-10 11:10:00,28.43,28.44,28.31,28.31,11200.0,28.43,28.44,28.31,28.31,11200.0
2007-09-10 11:20:00,28.3,28.31,28.28,28.29,14000.0,28.3,28.31,28.28,28.29,14000.0
2007-09-10 11:30:00,28.26,28.26,28.17,28.23,34400.0,28.26,28.26,28.17,28.23,34400.0
2007-09-10 11:40:00,28.25,28.27,28.25,28.25,6400.0,28.25,28.27,28.25,28.25,6400.0
2007-09-10 11:50:00,28.25,28.25,28.22,28.25,4800.0,28.25,28.25,28.22,28.25,4800.0
2007-09-10 12:00:00,28.23,28.23,28.23,28.23,1200.0,28.23,28.23,28.23,28.23,1200.0
2007-09-10 12:10:00,28.25,28.28,28.25,28.27,11600.0,28.25,28.28,28.25,28.27,11600.0
2007-09-10 12:20:00,28.27,28.28,28.26,28.28,2000.0,28.27,28.28,28.26,28.28,2000.0
2007-09-10 12:30:00,28.28,28.29,28.27,28.27,8000.0,28.28,28.29,28.27,28.27,8000.0
2007-09-10 12:40:00,28.27,28.29,28.27,28.29,2000.0,28.27,28.29,28.27,28.29,2000.0
2007-09-10 12:50:00,28.29,28.32,28.27,28.32,4800.0,28.29,28.32,28.27,28.32,4800.0
2007-09-10 13:00:00,28.31,28.39,28.27,28.39,10400.0,28.31,28.39,28.27,28.39,10400.0
2007-09-10 13:10:00,28.39,28.42,28.36,28.4,9600.0,28.39,28.42,28.36,28.4,9600.0
2007-09-10 13:20:00,28.38,28.38,28.35,28.35,4800.0,28.38,28.38,28.35,28.35,4800.0
2007-09-10 13:30:00,28.31,28.37,28.27,28.37,10800.0,28.31,28.37,28.27,28.37,10800.0
2007-09-10 13:40:00,28.36,28.36,28.29,28.29,8800.0,28.36,28.36,28.29,28.29,8800.0
2007-09-10 13:50:00,28.3,28.31,28.28,28.31,2800.0,28.3,28.31,28.28,28.31,2800.0
2007-09-10 14:00:00,28.3,28.36,28.29,28.36,4000.0,28.3,28.36,28.29,28.36,4000.0
2007-09-10 14:10:00,28.38,28.38,28.29,28.35,25200.0,28.38,28.38,28.29,28.35,25200.0
2007-09-10 14:20:00,28.36,28.39,28.36,28.39,7600.0,28.36,28.39,28.36,28.39,7600.0
2007-09-10 14:30:00,28.38,28.41,28.38,28.39,12800.0,28.38,28.41,28.38,28.39,12800.0
2007-09-10 14:40:00,28.36,28.36,28.33,28.36,3200.0,28.36,28.36,28.33,28.36,3200.0
2007-09-10 14:50:00,28.36,28.36,28.34,28.35,3200.0,28.36,28.36,28.34,28.35,3200.0
2007-09-10 15:00:00,28.35,28.4,28.33,28.4,24000.0,28.35,28.4,28.33,28.4,24000.0
2007-09-10 15:10:00,28.4,28.45,28.38,28.44,20800.0,28.4,28.45,28.38,28.44,20800.0
2007-09-10 15:20:00,28.45,28.5,28.45,28.47,4800.0,28.45,28.5,28.45,28.47,4800.0
2007-09-10 15:30:00,28.44,28.44,28.39,28.41,6800.0,28.44,28.44,28.39,28.41,6800.0
2007-09-10 15:40:00,28.4,28.4,28.37,28.4,12400.0,28.4,28.4,28.37,28.4,12400.0
2007-09-10 15:50:00,28.4,28.4,28.34,28.34,8400.0,28.4,28.4,28.34,28.34,8400.0
2007-09-11 09:30:00,28.39,28.53,28.27,28.5,23200.0,28.39,28.53,28.27,28.5,23200.0
2007-09-11 09:40:00,28.49,28.56,28.43,28.48,17600.0,28.49,28.56,28.43,28.48,17600.0
2007-09-11 09:50:00,28.48,28.52,28.48,28.5,9200.0,28.48,28.52,28.48,28.5,9200.0
2007-09-11 10:00:00,28.51,28.52,28.49,28.51,3200.0,28.51,28.52,28.49,28.51,3200.0
2007-09-11 10:10:00,28.52,28.52,28.49,28.5,4800.0,28.52,28.52,28.49,28.5,4800.0
2007-09-11 10:20:00,28.5,28.58,28.49,28.49,30400.0,28.5,28.58,28.49,28.49,30400.0
2007-09-11 10:30:00,28.49,28.49,28.44,28.45,3600.0,28.49,28.49,28.44,28.45,3600.0
2007-09-11 10:40:00,28.47,28.47,28.42,28.42,5200.0,28.47,28.47,28.42,28.42,5200.0
2007-09-11 10:50:00,28.43,28.43,28.4,28.42,2400.0,28.43,28.43,28.4,28.42,2400.0
2007-09-11 11:00:00,28.4,28.42,28.39,28.41,9200.0,28.4,28.42,28.39,28.41,9200.0
2007-09-11 11:10:00,28.41,28.43,28.38,28.4,3600.0,28.41,28.43,28.38,28.4,3600.0
2007-09-11 11:20:00,28.43,28.43,28.39,28.39,2400.0,28.43,28.43,28.39,28.39,2400.0
2007-09-11 11:30:00,28.41,28.45,28.41,28.45,4400.0,28.41,28.45,28.41,28.45,4400.0
2007-09-11 11:40:00,28.47,28.49,28.46,28.49,3600.0,28.47,28.49,28.46,28.49,3600.0
2007-09-11 11:50:00,28.52,28.53,28.51,28.51,2000.0,28.52,28.53,28.51,28.51,2000.0
2007-09-11 12:00:00,28.55,28.55,28.52,28.55,7600.0,28.55,28.55,28.52,28.55,7600.0
2007-09-11 12:10:00,28.55,28.58,28.55,28.58,4000.0,28.55,28.58,28.55,28.58,4000.0
2007-09-11 12:20:00,28.6,28.7,28.6,28.68,13600.0,28.6,28.7,28.6,28.68,13600.0
2007-09-11 12:30:00,28.68,28.71,28.64,28.71,31200.0,28.68,28.71,28.64,28.71,31200.0
2007-09-11 12:40:00,28.72,28.75,28.72,28.75,5600.0,28.72,28.75,28.72,28.75,5600.0
2007-09-11 12:50:00,28.74,28.74,28.68,28.68,5600.0,28.74,28.74,28.68,28.68,5600.0
2007-09-11 13:00:00,28.68,28.74,28.68,28.72,8800.0,28.68,28.74,28.68,28.72,8800.0
2007-09-11 13:10:00,28.72,28.75,28.71,28.71,7200.0,28.72,28.75,28.71,28.71,7200.0
2007-09-11 13:20:00,28.75,28.84,28.75,28.81,16000.0,28.75,28.84,28.75,28.81,16000.0
2007-09-11 13:30:00,28.81,28.83,28.78,28.82,11200.0,28.81,28.83,28.78,28.82,11200.0
2007-09-11 13:40:00,28.83,28.83,28.82,28.82,4800.0,28.83,28.83,28.82,28.82,4800.0
2007-09-11 13:50:00,28.83,28.86,28.83,28.85,11200.0,28.83,28.86,28.83,28.85,11200.0
2007-09-11 14:00:00,28.86,28.9,28.85,28.86,14800.0,28.86,28.9,28.85,28.86,14800.0
2007-09-11 14:10:00,28.85,28.88,28.84,28.85,8400.0,28.85,28.88,28.84,28.85,8400.0
2007-09-11 14:20:00,28.86,28.86,28.83,28.83,6400.0,28.86,28.86,28.83,28.83,6400.0
2007-09-11 14:30:00,28.84,28.85,28.84,28.84,5200.0,28.84,28.85,28.84,28.84,5200.0
2007-09-11 14:40:00,28.84,28.85,28.83,28.83,8400.0,28.84,28.85,28.83,28.83,8400.0
2007-09-11 14:50:00,28.84,28.84,28.81,28.83,8000.0,28.84,28.84,28.81,28.83,8000.0
2007-09-11 15:00:00,28.83,28.83,28.8,28.8,4800.0,28.83,28.83,28.8,28.8,4800.0
2007-09-11 15:10:00,28.81,28.83,28.8,28.83,14400.0,28.81,28.83,28.8,28.83,14400.0
2007-09-11 15:20:00,28.82,28.82,28.78,28.82,12000.0,28.82,28.82,28.78,28.82,12000.0
2007-09-11 15:30:00,28.82,28.83,28.8,28.82,8000.0,28.82,28.83,28.8,28.82,8000.0
2007-09-11 15:40:00,28.82,28.82,28.79,28.8,10800.0,28.82,28.82,28.79,28.8,10800.0
2007-09-11 15:50:00,28.8,28.8,28.77,28.79,19200.0,28.8,28.8,28.77,28.79,19200.0
2007-09-12 09:30:00,28.89,28.89,28.61,28.66,16800.0,28.89,28.89,28.61,28.66,16800.0
2007-09-12 09:40:00,28.67,28.75,28.63,28.75,5200.0,28.67,28.75,28.63,28.75,5200.0
2007-09-12 09:50:00,28.78,28.8,28.7,28.74,12800.0,28.78,28.8,28.7,28.74,12800.0
2007-09-12 10:00:00,28.73,28.77,28.71,28.71,10800.0,28.73,28.77,28.71,28.71,10800.0
2007-09-12 10:10:00,28.71,28.77,28.7,28.73,6800.0,28.71,28.77,28.7,28.73,6800.0
2007-09-12 10:20:00,28.73,28.75,28.71,28.75,3200.0,28.73,28.75,28.71,28.75,3200.0
2007-09-12 10:30:00,28.76,28.76,28.76,28.76,6800.0,28.76,28.76,28.76,28.76,6800.0
2007-09-12 10:40:00,28.76,28.81,28.76,28.79,4800.0,28.76,28.81,28.76,28.79,4800.0
2007-09-12 10:50:00,28.78,28.79,28.73,28.79,13600.0,28.78,28.79,28.73,28.79,13600.0
2007-09-12 11:00:00,28.77,28.78,28.77,28.78,1200.0,28.77,28.78,28.77,28.78,1200.0
2007-09-12 11:10:00,28.78,28.85,28.74,28.78,20400.0,28.78,28.85,28.74,28.78,20400.0
2007-09-12 11:20:00,28.75,28.76,28.73,28.74,13200.0,28.75,28.76,28.73,28.74,13200.0
2007-09-12 11:30:00,28.75,28.77,28.72,28.72,9200.0,28.75,28.77,28.72,28.72,9200.0
2007-09-12 11:40:00,28.7,28.71,28.69,28.71,2000.0,28.7,28.71,28.69,28.71,2000.0
2007-09-12 11:50:00,28.71,28.71,28.71,28.71,800.0,28.71,28.71,28.71,28.71,800.0
2007-09-12 12:00:00,28.7,28.71,28.7,28.71,2000.0,28.7,28.71,28.7,28.71,2000.0
2007-09-12 12:10:00,28.73,28.75,28.73,28.75,4400.0,28.73,28.75,28.73,28.75,4400.0
2007-09-12 12:20:00,28.75,28.75,28.5,28.64,46000.0,28.75,28.75,28.5,28.64,46000.0
2007-09-12 12:30:00,28.59,28.6,28.54,28.58,8800.0,28.59,28.6,28.54,28.58,8800.0
2007-09-12 12:40:00,28.58,28.6,28.55,28.6,11200.0,28.58,28.6,28.55,28.6,11200.0
2007-09-12 12:50:00,28.59,28.62,28.53,28.59,15600.0,28.59,28.62,28.53,28.59,15600.0
2007-09-12 13:00:00,28.55,28.57,28.48,28.57,17200.0,28.55,28.57,28.48,28.57,17200.0
2007-09-12 13:10:00,28.59,28.59,28.5,28.56,19600.0,28.59,28.59,28.5,28.56,19600.0
2007-09-12 13:20:00,28.56,28.57,28.55,28.56,5200.0,28.56,28.57,28.55,28.56,5200.0
2007-09-12 13:30:00,28.59,28.6,28.56,28.57,8000.0,28.59,28.6,28.56,28.57,8000.0
2007-09-12 13:40:00,28.6,28.61,28.55,28.59,10400.0,28.6,28.61,28.55,28.59,10400.0
2007-09-12 13:50:00,28.61,28.61,28.57,28.59,6400.0,28.61,28.61,28.57,28.59,6400.0
2007-09-12 14:00:00,28.6,28.64,28.59,28.64,12800.0,28.6,28.64,28.59,28.64,12800.0
2007-09-12 14:10:00,28.65,28.73,28.64,28.73,11600.0,28.65,28.73,28.64,28.73,11600.0
2007-09-12 14:20:00,28.74,28.74,28.69,28.69,2400.0,28.74,28.74,28.69,28.69,2400.0
2007-09-12 14:30:00,28.7,28.74,28.68,28.74,13600.0,28.7,28.74,28.68,28.74,13600.0
2007-09-12 14:40:00,28.71,28.75,28.71,28.75,4400.0,28.71,28.75,28.71,28.75,4400.0
2007-09-12 14:50:00,28.75,28.75,28.73,28.75,2400.0,28.75,28.75,28.73,28.75,2400.0
2007-09-12 15:00:00,28.75,28.75,28.74,28.75,5200.0,28.75,28.75,28.74,28.75,5200.0
2007-09-12 15:10:00,28.75,28.75,28.72,28.72,3200.0,28.75,28.75,28.72,28.72,3200.0
2007-09-12 15:20:00,28.72,28.73,28.72,28.72,5200.0,28.72,28.73,28.72,28.72,5200.0
2007-09-12 15:30:00,28.7,28.7,28.68,28.7,6400.0,28.7,28.7,28.68,28.7,6400.0
2007-09-12 15:40:00,28.72,28.75,28.68,28.68,28000.0,28.72,28.75,28.68,28.68,28000.0
2007-09-12 15:50:00,28.68,28.7,28.66,28.68,7600.0,28.68,28.7,28.66,28.68,7600.0
2007-09-13 09:30:00,28.75,28.75,28.58,28.62,23600.0,28.75,28.75,28.58,28.62,23600.0
2007-09-13 09:40:00,28.61,28.75,28.61,28.67,18400.0,28.61,28.75,28.61,28.67,18400.0
2007-09-13 09:50:00,28.67,28.83,28.67,28.72,35600.0,28.67,28.83,28.67,28.72,35600.0
2007-09-13 10:00:00,28.69,28.69,28.59,28.59,9200.0,28.69,28.69,28.59,28.59,9200.0
2007-09-13 10:10:00,28.58,28.58,28.48,28.56,12800.0,28.58,28.58,28.48,28.56,12800.0
2007-09-13 10:20:00,28.5,28.5,28.45,28.45,8800.0,28.5,28.5,28.45,28.45,8800.0
2007-09-13 10:30:00,28.45,28.49,28.39,28.49,18000.0,28.45,28.49,28.39,28.49,18000.0
2007-09-13 10:40:00,28.48,28.5,28.43,28.43,10800.0,28.48,28.5,28.43,28.43,10800.0
2007-09-13 10:50:00,28.44,28.48,28.43,28.48,4400.0,28.44,28.48,28.43,28.48,4400.0
2007-09-13 11:00:00,28.5,28.5,28.45,28.46,7200.0,28.5,28.5,28.45,28.46,7200.0
2007-09-13 11:10:00,28.47,28.5,28.47,28.5,2000.0,28.47,28.5,28.47,28.5,2000.0
2007-09-13 11:20:00,28.52,28.58,28.52,28.58,2400.0,28.52,28.58,28.52,28.58,2400.0
2007-09-13 11:30:00,28.55,28.55,28.49,28.49,2800.0,28.55,28.55,28.49,28.49,2800.0
2007-09-13 11:40:00,28.48,28.55,28.45,28.55,7600.0,28.48,28.55,28.45,28.55,7600.0
2007-09-13 11:50:00,28.57,28.57,28.56,28.56,2000.0,28.57,28.57,28.56,28.56,2000.0
2007-09-13 12:00:00,28.55,28.55,28.46,28.46,5600.0,28.55,28.55,28.46,28.46,5600.0
2007-09-13 12:10:00,28.43,28.43,28.39,28.39,2000.0,28.43,28.43,28.39,28.39,2000.0
2007-09-13 12:20:00,28.41,28.48,28.41,28.48,6400.0,28.41,28.48,28.41,28.48,6400.0
2007-09-13 12:30:00,28.5,28.5,28.49,28.49,4800.0,28.5,28.5,28.49,28.49,4800.0
2007-09-13 12:40:00,28.49,28.51,28.48,28.48,3600.0,28.49,28.51,28.48,28.48,3600.0
2007-09-13 12:50:00,28.5,28.53,28.5,28.53,4400.0,28.5,28.53,28.5,28.53,4400.0
2007-09-13 13:00:00,28.54,28.61,28.54,28.6,4800.0,28.54,28.61,28.54,28.6,4800.0
2007-09-13 13:10:00,28.64,28.69,28.64,28.69,7600.0,28.64,28.69,28.64,28.69,7600.0
2007-09-13 13:20:00,28.71,28.75,28.71,28.75,3600.0,28.71,28.75,28.71,28.75,3600.0
2007-09-13 13:30:00,28.73,28.75,28.71,28.75,5200.0,28.73,28.75,28.71,28.75,5200.0
2007-09-13 13:40:00,28.76,28.8,28.75,28.77,4000.0,28.76,28.8,28.75,28.77,4000.0
2007-09-13 13:50:00,28.8,28.8,28.77,28.79,2000.0,28.8,28.8,28.77,28.79,2000.0
2007-09-13 14:00:00,28.77,28.79,28.75,28.79,7200.0,28.77,28.79,28.75,28.79,7200.0
2007-09-13 14:10:00,28.79,28.83,28.79,28.82,5600.0,28.79,28.83,28.79,28.82,5600.0
2007-09-13 14:20:00,28.81,28.83,28.8,28.81,5200.0,28.81,28.83,28.8,28.81,5200.0
2007-09-13 14:30:00,28.81,28.81,28.67,28.68,26400.0,28.81,28.81,28.67,28.68,26400.0
2007-09-13 14:40:00,28.67,28.72,28.67,28.7,7200.0,28.67,28.72,28.67,28.7,7200.0
2007-09-13 14:50:00,28.68,28.68,28.62,28.63,8400.0,28.68,28.68,28.62,28.63,8400.0
2007-09-13 15:00:00,28.63,28.69,28.63,28.69,6400.0,28.63,28.69,28.63,28.69,6400.0
2007-09-13 15:10:00,28.69,28.69,28.67,28.67,4000.0,28.69,28.69,28.67,28.67,4000.0
2007-09-13 15:20:00,28.67,28.68,28.66,28.68,9200.0,28.67,28.68,28.66,28.68,9200.0
2007-09-13 15:30:00,28.68,28.68,28.64,28.66,13200.0,28.68,28.68,28.64,28.66,13200.0
2007-09-13 15:40:00,28.67,28.68,28.64,28.65,10800.0,28.67,28.68,28.64,28.65,10800.0
2007-09-13 15:50:00,28.65,28.69,28.64,28.64,16400.0,28.65,28.69,28.64,28.64,16400.0
2007-09-14 09:30:00,28.63,28.63,28.35,28.6,17600.0,28.63,28.63,28.35,28.6,17600.0
2007-09-14 09:40:00,28.5,28.7,28.5,28.61,16800.0,28.5,28.7,28.5,28.61,16800.0
2007-09-14 09:50:00,28.61,28.75,28.59,28.66,22800.0,28.61,28.75,28.59,28.66,22800.0
2007-09-14 10:00:00,28.69,28.69,28.67,28.67,1200.0,28.69,28.69,28.67,28.67,1200.0
2007-09-14 10:10:00,28.66,28.72,28.66,28.72,2800.0,28.66,28.72,28.66,28.72,2800.0
2007-09-14 10:20:00,28.73,28.73,28.71,28.73,8000.0,28.73,28.73,28.71,28.73,8000.0
2007-09-14 10:30:00,28.73,28.73,28.69,28.71,2800.0,28.73,28.73,28.69,28.71,2800.0
2007-09-14 10:40:00,28.68,28.69,28.68,28.69,2800.0,28.68,28.69,28.68,28.69,2800.0
2007-09-14 10:50:00,28.71,28.71,28.67,28.67,4400.0,28.71,28.71,28.67,28.67,4400.0
2007-09-14 11:00:00,28.69,28.69,28.69,28.69,800.0,28.69,28.69,28.69,28.69,800.0
2007-09-14 11:10:00,28.69,28.69,28.67,28.68,3600.0,28.69,28.69,28.67,28.68,3600.0
2007-09-14 11:20:00,28.68,28.68,28.67,28.67,4000.0,28.68,28.68,28.67,28.67,4000.0
2007-09-14 11:30:00,28.66,28.66,28.58,28.58,8000.0,28.66,28.66,28.58,28.58,8000.0
2007-09-14 11:40:00,28.58,28.58,28.52,28.58,9200.0,28.58,28.58,28.52,28.58,9200.0
2007-09-14 11:50:00,28.58,28.6,28.56,28.57,6400.0,28.58,28.6,28.56,28.57,6400.0
2007-09-14 12:00:00,28.59,28.59,28.56,28.56,1600.0,28.59,28.59,28.56,28.56,1600.0
2007-09-14 12:10:00,28.56,28.57,28.48,28.48,10800.0,28.56,28.57,28.48,28.48,10800.0
2007-09-14 12:20:00,28.48,28.48,28.48,28.48,2400.0,28.48,28.48,28.48,28.48,2400.0
2007-09-14 12:30:00,28.48,28.49,28.47,28.47,2000.0,28.48,28.49,28.47,28.47,2000.0
2007-09-14 12:40:00,28.47,28.5,28.46,28.46,10800.0,28.47,28.5,28.46,28.46,10800.0
2007-09-14 12:50:00,28.47,28.48,28.46,28.46,4800.0,28.47,28.48,28.46,28.46,4800.0
2007-09-14 13:00:00,28.46,28.47,28.45,28.46,4400.0,28.46,28.47,28.45,28.46,4400.0
2007-09-14 13:10:00,28.5,28.57,28.5,28.57,5200.0,28.5,28.57,28.5,28.57,5200.0
2007-09-14 13:20:00,28.53,28.55,28.53,28.54,2000.0,28.53,28.55,28.53,28.54,2000.0
2007-09-14 13:30:00,28.56,28.57,28.54,28.55,4800.0,28.56,28.57,28.54,28.55,4800.0
2007-09-14 13:40:00,28.55,28.55,28.51,28.51,3200.0,28.55,28.55,28.51,28.51,3200.0
2007-09-14 13:50:00,28.51,28.51,28.49,28.49,1200.0,28.51,28.51,28.49,28.49,1200.0
2007-09-14 14:00:00,28.5,28.53,28.49,28.49,10000.0,28.5,28.53,28.49,28.49,10000.0
2007-09-14 14:10:00,28.51,28.52,28.5,28.5,2800.0,28.51,28.52,28.5,28.5,2800.0
2007-09-14 14:20:00,28.5,28.52,28.5,28.51,3200.0,28.5,28.52,28.5,28.51,3200.0
2007-09-14 14:30:00,28.5,28.51,28.5,28.5,5600.0,28.5,28.51,28.5,28.5,5600.0
2007-09-14 14:40:00,28.48,28.5,28.48,28.49,4800.0,28.48,28.5,28.48,28.49,4800.0
2007-09-14 14:50:00,28.5,28.5,28.48,28.5,4800.0,28.5,28.5,28.48,28.5,4800.0
2007-09-14 15:00:00,28.49,28.5,28.38,28.41,21200.0,28.49,28.5,28.38,28.41,21200.0
2007-09-14 15:10:00,28.4,28.44,28.38,28.43,6800.0,28.4,28.44,28.38,28.43,6800.0
2007-09-14 15:20:00,28.45,28.57,28.45,28.57,12800.0,28.45,28.57,28.45,28.57,12800.0
2007-09-14 15:30:00,28.56,28.6,28.56,28.6,6400.0,28.56,28.6,28.56,28.6,6400.0
2007-09-14 15:40:00,28.62,28.69,28.61,28.67,16800.0,28.62,28.69,28.61,28.67,16800.0
2007-09-14 15:50:00,28.67,28.71,28.63,28.66,25600.0,28.67,28.71,28.63,28.66,25600.0
2007-09-17 09:30:00,28.71,28.73,28.63,28.72,8400.0,28.71,28.73,28.63,28.72,8400.0
2007-09-17 09:40:00,28.68,28.76,28.68,28.76,2000.0,28.68,28.76,28.68,28.76,2000.0
2007-09-17 09:50:00,28.71,28.77,28.71,28.75,7600.0,28.71,28.77,28.71,28.75,7600.0
2007-09-17 10:00:00,28.79,28.82,28.71,28.71,6800.0,28.79,28.82,28.71,28.71,6800.0
2007-09-17 10:10:00,28.71,28.71,28.6,28.6,4400.0,28.71,28.71,28.6,28.6,4400.0
2007-09-17 10:20:00,28.6,28.6,28.52,28.52,4000.0,28.6,28.6,28.52,28.52,4000.0
2007-09-17 10:30:00,28.51,28.52,28.45,28.48,6000.0,28.51,28.52,28.45,28.48,6000.0
2007-09-17 10:40:00,28.45,28.52,28.45,28.51,9600.0,28.45,28.52,28.45,28.51,9600.0
2007-09-17 10:50:00,28.5,28.5,28.39,28.39,2800.0,28.5,28.5,28.39,28.39,2800.0
2007-09-17 11:00:00,28.41,28.45,28.41,28.42,6000.0,28.41,28.45,28.41,28.42,6000.0
2007-09-17 11:10:00,28.39,28.4,28.38,28.38,5200.0,28.39,28.4,28.38,28.38,5200.0
2007-09-17 11:20:00,28.36,28.36,28.36,28.36,800.0,28.36,28.36,28.36,28.36,800.0
2007-09-17 11:30:00,28.35,28.38,28.35,28.38,2400.0,28.35,28.38,28.35,28.38,2400.0
2007-09-17 11:40:00,28.39,28.39,28.36,28.37,2400.0,28.39,28.39,28.36,28.37,2400.0
2007-09-17 11:50:00,28.39,28.4,28.3,28.33,12800.0,28.39,28.4,28.3,28.33,12800.0
2007-09-17 12:00:00,28.34,28.4,28.34,28.38,4800.0,28.34,28.4,28.34,28.38,4800.0
2007-09-17 12:10:00,28.36,28.36,28.34,28.35,2000.0,28.36,28.36,28.34,28.35,2000.0
2007-09-17 12:20:00,28.35,28.36,28.35,28.36,1200.0,28.35,28.36,28.35,28.36,1200.0
2007-09-17 12:30:00,28.4,28.52,28.4,28.52,9600.0,28.4,28.52,28.4,28.52,9600.0
2007-09-17 12:40:00,28.49,28.5,28.49,28.5,800.0,28.49,28.5,28.49,28.5,800.0
2007-09-17 12:50:00,28.52,28.55,28.52,28.54,2800.0,28.52,28.55,28.52,28.54,2800.0
2007-09-17 13:00:00,28.58,28.58,28.56,28.57,3200.0,28.58,28.58,28.56,28.57,3200.0
2007-09-17 13:10:00,28.58,28.68,28.58,28.68,8800.0,28.58,28.68,28.58,28.68,8800.0
2007-09-17 13:20:00,28.65,28.65,28.62,28.62,800.0,28.65,28.65,28.62,28.62,800.0
2007-09-17 13:30:00,28.62,28.64,28.61,28.61,2800.0,28.62,28.64,28.61,28.61,2800.0
2007-09-17 13:40:00,28.61,28.62,28.61,28.61,5200.0,28.61,28.62,28.61,28.61,5200.0
2007-09-17 13:50:00,28.61,28.61,28.55,28.55,5200.0,28.61,28.61,28.55,28.55,5200.0
2007-09-17 14:00:00,28.55,28.55,28.49,28.49,6400.0,28.55,28.55,28.49,28.49,6400.0
2007-09-17 14:10:00,28.47,28.47,28.43,28.46,5200.0,28.47,28.47,28.43,28.46,5200.0
2007-09-17 14:20:00,28.46,28.46,28.44,28.44,2800.0,28.46,28.46,28.44,28.44,2800.0
2007-09-17 14:30:00,28.44,28.45,28.43,28.44,4000.0,28.44,28.45,28.43,28.44,4000.0
2007-09-17 14:40:00,28.43,28.43,28.36,28.36,10000.0,28.43,28.43,28.36,28.36,10000.0
2007-09-17 14:50:00,28.35,28.38,28.35,28.38,6000.0,28.35,28.38,28.35,28.38,6000.0
2007-09-17 15:00:00,28.37,28.38,28.35,28.38,3200.0,28.37,28.38,28.35,28.38,3200.0
2007-09-17 15:10:00,28.36,28.42,28.36,28.42,8400.0,28.36,28.42,28.36,28.42,8400.0
2007-09-17 15:20:00,28.41,28.42,28.4,28.4,10000.0,28.41,28.42,28.4,28.4,10000.0
2007-09-17 15:30:00,28.42,28.48,28.42,28.48,11200.0,28.42,28.48,28.42,28.48,11200.0
2007-09-17 15:40:00,28.46,28.46,28.41,28.41,15200.0,28.46,28.46,28.41,28.41,15200.0
2007-09-17 15:50:00,28.41,28.49,28.41,28.45,10000.0,28.41,28.49,28.41,28.45,10000.0
2007-09-18 09:30:00,28.51,28.59,28.47,28.54,22000.0,28.51,28.59,28.47,28.54,22000.0
2007-09-18 09:40:00,28.59,28.61,28.58,28.59,3200.0,28.59,28.61,28.58,28.59,3200.0
2007-09-18 09:50:00,28.58,28.58,28.53,28.53,3200.0,28.58,28.58,28.53,28.53,3200.0
2007-09-18 10:00:00,28.52,28.57,28.52,28.54,4400.0,28.52,28.57,28.52,28.54,4400.0
2007-09-18 10:10:00,28.54,28.56,28.46,28.46,9200.0,28.54,28.56,28.46,28.46,9200.0
2007-09-18 10:20:00,28.43,28.43,28.4,28.4,4400.0,28.43,28.43,28.4,28.4,4400.0
2007-09-18 10:30:00,28.42,28.45,28.38,28.41,13600.0,28.42,28.45,28.38,28.41,13600.0
2007-09-18 10:40:00,28.38,28.38,28.33,28.34,4800.0,28.38,28.38,28.33,28.34,4800.0
2007-09-18 10:50:00,28.34,28.35,28.28,28.34,8800.0,28.34,28.35,28.28,28.34,8800.0
2007-09-18 11:00:00,28.36,28.4,28.34,28.4,4000.0,28.36,28.4,28.34,28.4,4000.0
2007-09-18 11:10:00,28.4,28.42,28.39,28.39,10800.0,28.4,28.42,28.39,28.39,10800.0
2007-09-18 11:20:00,28.39,28.42,28.37,28.42,6800.0,28.39,28.42,28.37,28.42,6800.0
2007-09-18 11:30:00,28.42,28.44,28.42,28.43,11200.0,28.42,28.44,28.42,28.43,11200.0
2007-09-18 11:40:00,28.43,28.43,28.42,28.42,3200.0,28.43,28.43,28.42,28.42,3200.0
2007-09-18 11:50:00,28.43,28.43,28.42,28.43,3600.0,28.43,28.43,28.42,28.43,3600.0
2007-09-18 12:00:00,28.42,28.45,28.42,28.43,33200.0,28.42,28.45,28.42,28.43,33200.0
2007-09-18 12:10:00,28.44,28.44,28.41,28.42,4000.0,28.44,28.44,28.41,28.42,4000.0
2007-09-18 12:20:00,28.43,28.43,28.42,28.42,4800.0,28.43,28.43,28.42,28.42,4800.0
2007-09-18 12:30:00,28.43,28.43,28.43,28.43,4400.0,28.43,28.43,28.43,28.43,4400.0
2007-09-18 12:40:00,28.43,28.43,28.42,28.43,3200.0,28.43,28.43,28.42,28.43,3200.0
2007-09-18 12:50:00,28.43,28.43,28.43,28.43,0.0,28.43,28.43,28.43,28.43,0.0
2007-09-18 13:00:00,28.49,28.49,28.46,28.46,2000.0,28.49,28.49,28.46,28.46,2000.0
2007-09-18 13:10:00,28.49,28.49,28.49,28.49,400.0,28.49,28.49,28.49,28.49,400.0
2007-09-18 13:20:00,28.5,28.53,28.49,28.53,29600.0,28.5,28.53,28.49,28.53,29600.0
2007-09-18 13:30:00,28.53,28.54,28.53,28.54,2000.0,28.53,28.54,28.53,28.54,2000.0
2007-09-18 13:40:00,28.54,28.54,28.54,28.54,400.0,28.54,28.54,28.54,28.54,400.0
2007-09-18 13:50:00,28.52,28.55,28.52,28.53,5200.0,28.52,28.55,28.52,28.53,5200.0
2007-09-18 14:00:00,28.55,28.55,28.53,28.53,4400.0,28.55,28.55,28.53,28.53,4400.0
2007-09-18 14:10:00,28.52,28.6,28.52,28.57,11600.0,28.52,28.6,28.52,28.57,11600.0
2007-09-18 14:20:00,28.57,28.87,28.57,28.78,35600.0,28.57,28.87,28.57,28.78,35600.0
2007-09-18 14:30:00,28.79,28.9,28.79,28.88,18000.0,28.79,28.9,28.79,28.88,18000.0
2007-09-18 14:40:00,28.84,28.92,28.84,28.92,5200.0,28.84,28.92,28.84,28.92,5200.0
2007-09-18 14:50:00,28.89,28.94,28.88,28.91,8400.0,28.89,28.94,28.88,28.91,8400.0
2007-09-18 15:00:00,28.9,28.91,28.88,28.91,4400.0,28.9,28.91,28.88,28.91,4400.0
2007-09-18 15:10:00,28.91,28.91,28.88,28.88,6000.0,28.91,28.91,28.88,28.88,6000.0
2007-09-18 15:20:00,28.88,28.93,28.88,28.9,10400.0,28.88,28.93,28.88,28.9,10400.0
2007-09-18 15:30:00,28.88,28.92,28.76,28.76,32400.0,28.88,28.92,28.76,28.76,32400.0
2007-09-18 15:40:00,28.77,28.78,28.56,28.72,83600.0,28.77,28.78,28.56,28.72,83600.0
2007-09-18 15:50:00,28.69,28.75,28.63,28.75,39600.0,28.69,28.75,28.63,28.75,39600.0
2007-09-19 09:30:00,28.88,28.99,28.79,28.95,46800.0,28.88,28.99,28.79,28.95,46800.0
2007-09-19 09:40:00,28.95,28.97,28.9,28.94,8000.0,28.95,28.97,28.9,28.94,8000.0
2007-09-19 09:50:00,28.95,28.96,28.87,28.9,10400.0,28.95,28.96,28.87,28.9,10400.0
2007-09-19 10:00:00,28.91,28.91,28.77,28.77,10800.0,28.91,28.91,28.77,28.77,10800.0
2007-09-19 10:10:00,28.77,28.84,28.75,28.8,8800.0,28.77,28.84,28.75,28.8,8800.0
2007-09-19 10:20:00,28.85,28.88,28.82,28.82,8400.0,28.85,28.88,28.82,28.82,8400.0
2007-09-19 10:30:00,28.83,28.84,28.8,28.82,20000.0,28.83,28.84,28.8,28.82,20000.0
2007-09-19 10:40:00,28.8,28.81,28.74,28.75,22400.0,28.8,28.81,28.74,28.75,22400.0
2007-09-19 10:50:00,28.75,28.79,28.72,28.79,6000.0,28.75,28.79,28.72,28.79,6000.0
2007-09-19 11:00:00,28.79,28.79,28.74,28.74,21200.0,28.79,28.79,28.74,28.74,21200.0
2007-09-19 11:10:00,28.74,28.79,28.74,28.79,9200.0,28.74,28.79,28.74,28.79,9200.0
2007-09-19 11:20:00,28.79,28.85,28.78,28.85,9600.0,28.79,28.85,28.78,28.85,9600.0
2007-09-19 11:30:00,28.85,28.89,28.84,28.89,10400.0,28.85,28.89,28.84,28.89,10400.0
2007-09-19 11:40:00,28.9,28.9,28.81,28.84,15200.0,28.9,28.9,28.81,28.84,15200.0
2007-09-19 11:50:00,28.84,28.96,28.84,28.95,12800.0,28.84,28.96,28.84,28.95,12800.0
2007-09-19 12:00:00,28.95,28.95,28.91,28.94,1600.0,28.95,28.95,28.91,28.94,1600.0
2007-09-19 12:10:00,28.91,28.91,28.81,28.81,9600.0,28.91,28.91,28.81,28.81,9600.0
2007-09-19 12:20:00,28.8,28.85,28.76,28.76,18800.0,28.8,28.85,28.76,28.76,18800.0
2007-09-19 12:30:00,28.76,28.82,28.71,28.75,14400.0,28.76,28.82,28.71,28.75,14400.0
2007-09-19 12:40:00,28.74,28.85,28.74,28.82,14400.0,28.74,28.85,28.74,28.82,14400.0
2007-09-19 12:50:00,28.84,28.88,28.8,28.8,12400.0,28.84,28.88,28.8,28.8,12400.0
2007-09-19 13:00:00,28.8,28.8,28.72,28.75,12400.0,28.8,28.8,28.72,28.75,12400.0
2007-09-19 13:10:00,28.72,28.74,28.7,28.71,10800.0,28.72,28.74,28.7,28.71,10800.0
2007-09-19 13:20:00,28.7,28.72,28.69,28.7,6000.0,28.7,28.72,28.69,28.7,6000.0
2007-09-19 13:30:00,28.7,28.83,28.7,28.78,40000.0,28.7,28.83,28.7,28.78,40000.0
2007-09-19 13:40:00,28.76,28.79,28.74,28.74,14800.0,28.76,28.79,28.74,28.74,14800.0
2007-09-19 13:50:00,28.72,28.74,28.68,28.69,18000.0,28.72,28.74,28.68,28.69,18000.0
2007-09-19 14:00:00,28.7,28.73,28.67,28.68,6000.0,28.7,28.73,28.67,28.68,6000.0
2007-09-19 14:10:00,28.67,28.7,28.64,28.65,14000.0,28.67,28.7,28.64,28.65,14000.0
2007-09-19 14:20:00,28.65,28.68,28.65,28.66,4800.0,28.65,28.68,28.65,28.66,4800.0
2007-09-19 14:30:00,28.67,28.68,28.65,28.66,14000.0,28.67,28.68,28.65,28.66,14000.0
2007-09-19 14:40:00,28.65,28.67,28.62,28.65,14800.0,28.65,28.67,28.62,28.65,14800.0
2007-09-19 14:50:00,28.66,28.68,28.64,28.64,16000.0,28.66,28.68,28.64,28.64,16000.0
2007-09-19 15:00:00,28.65,28.68,28.63,28.66,14400.0,28.65,28.68,28.63,28.66,14400.0
2007-09-19 15:10:00,28.67,28.71,28.64,28.7,20000.0,28.67,28.71,28.64,28.7,20000.0
2007-09-19 15:20:00,28.7,28.72,28.63,28.63,20400.0,28.7,28.72,28.63,28.63,20400.0
2007-09-19 15:30:00,28.63,28.69,28.62,28.62,26800.0,28.63,28.69,28.62,28.62,26800.0
2007-09-19 15:40:00,28.63,28.69,28.63,28.64,18400.0,28.63,28.69,28.63,28.64,18400.0
2007-09-19 15:50:00,28.64,28.79,28.64,28.75,53200.0,28.64,28.79,28.64,28.75,53200.0
2007-09-20 09:30:00,28.75,28.86,28.61,28.86,8800.0,28.75,28.86,28.61,28.86,8800.0
2007-09-20 09:40:00,28.93,28.97,28.88,28.93,19600.0,28.93,28.97,28.88,28.93,19600.0
2007-09-20 09:50:00,28.98,29.11,28.98,29.11,23600.0,28.98,29.11,28.98,29.11,23600.0
2007-09-20 10:00:00,29.11,29.17,29.11,29.17,6400.0,29.11,29.17,29.11,29.17,6400.0
2007-09-20 10:10:00,29.18,29.23,29.18,29.2,16800.0,29.18,29.23,29.18,29.2,16800.0
2007-09-20 10:20:00,29.23,29.29,29.23,29.28,16800.0,29.23,29.29,29.23,29.28,16800.0
2007-09-20 10:30:00,29.27,29.46,29.26,29.43,24800.0,29.27,29.46,29.26,29.43,24800.0
2007-09-20 10:40:00,29.45,29.58,29.45,29.55,16800.0,29.45,29.58,29.45,29.55,16800.0
2007-09-20 10:50:00,29.59,29.62,29.55,29.59,17600.0,29.59,29.62,29.55,29.59,17600.0
2007-09-20 11:00:00,29.59,29.59,29.48,29.49,18800.0,29.59,29.59,29.48,29.49,18800.0
2007-09-20 11:10:00,29.5,29.5,29.41,29.42,8800.0,29.5,29.5,29.41,29.42,8800.0
2007-09-20 11:20:00,29.41,29.41,29.33,29.33,36400.0,29.41,29.41,29.33,29.33,36400.0
2007-09-20 11:30:00,29.33,29.4,29.33,29.39,13600.0,29.33,29.4,29.33,29.39,13600.0
2007-09-20 11:40:00,29.39,29.4,29.35,29.36,14800.0,29.39,29.4,29.35,29.36,14800.0
2007-09-20 11:50:00,29.36,29.39,29.36,29.38,26400.0,29.36,29.39,29.36,29.38,26400.0
2007-09-20 12:00:00,29.38,29.38,29.3,29.3,4000.0,29.38,29.38,29.3,29.3,4000.0
2007-09-20 12:10:00,29.29,29.33,29.29,29.33,4400.0,29.29,29.33,29.29,29.33,4400.0
2007-09-20 12:20:00,29.34,29.35,29.31,29.31,4800.0,29.34,29.35,29.31,29.31,4800.0
2007-09-20 12:30:00,29.3,29.32,29.29,29.32,3600.0,29.3,29.32,29.29,29.32,3600.0
2007-09-20 12:40:00,29.33,29.33,29.31,29.31,3600.0,29.33,29.33,29.31,29.31,3600.0
2007-09-20 12:50:00,29.31,29.32,29.31,29.31,2400.0,29.31,29.32,29.31,29.31,2400.0
2007-09-20 13:00:00,29.31,29.31,29.27,29.27,5200.0,29.31,29.31,29.27,29.27,5200.0
2007-09-20 13:10:00,29.25,29.25,29.21,29.21,13200.0,29.25,29.25,29.21,29.21,13200.0
2007-09-20 13:20:00,29.23,29.23,29.15,29.17,10800.0,29.23,29.23,29.15,29.17,10800.0
2007-09-20 13:30:00,29.18,29.19,29.17,29.18,4800.0,29.18,29.19,29.17,29.18,4800.0
2007-09-20 13:40:00,29.17,29.17,29.11,29.11,12000.0,29.17,29.17,29.11,29.11,12000.0
2007-09-20 13:50:00,29.11,29.12,29.0,29.06,16800.0,29.11,29.12,29.0,29.06,16800.0
2007-09-20 14:00:00,29.06,29.07,29.02,29.04,6800.0,29.06,29.07,29.02,29.04,6800.0
2007-09-20 14:10:00,29.04,29.13,29.04,29.11,5600.0,29.04,29.13,29.04,29.11,5600.0
2007-09-20 14:20:00,29.09,29.15,29.08,29.13,21600.0,29.09,29.15,29.08,29.13,21600.0
2007-09-20 14:30:00,29.12,29.12,28.99,29.0,27200.0,29.12,29.12,28.99,29.0,27200.0
2007-09-20 14:40:00,29.0,29.02,28.87,28.93,43600.0,29.0,29.02,28.87,28.93,43600.0
2007-09-20 14:50:00,28.93,28.98,28.93,28.94,8800.0,28.93,28.98,28.93,28.94,8800.0
2007-09-20 15:00:00,28.95,28.96,28.91,28.96,10800.0,28.95,28.96,28.91,28.96,10800.0
2007-09-20 15:10:00,28.97,29.0,28.97,28.99,7200.0,28.97,29.0,28.97,28.99,7200.0
2007-09-20 15:20:00,28.98,29.0,28.98,29.0,8400.0,28.98,29.0,28.98,29.0,8400.0
2007-09-20 15:30:00,29.0,29.02,28.93,28.95,16400.0,29.0,29.02,28.93,28.95,16400.0
2007-09-20 15:40:00,28.96,28.99,28.95,28.99,8400.0,28.96,28.99,28.95,28.99,8400.0
2007-09-20 15:50:00,29.0,29.02,28.92,28.97,19200.0,29.0,29.02,28.92,28.97,19200.0
2007-09-21 09:30:00,28.99,29.02,28.9,29.0,18800.0,28.99,29.02,28.9,29.0,18800.0
2007-09-21 09:40:00,28.99,29.0,28.98,28.98,4000.0,28.99,29.0,28.98,28.98,4000.0
2007-09-21 09:50:00,28.98,29.0,28.98,28.98,2800.0,28.98,29.0,28.98,28.98,2800.0
2007-09-21 10:00:00,28.99,28.99,28.96,28.99,1600.0,28.99,28.99,28.96,28.99,1600.0
2007-09-21 10:10:00,28.97,29.0,28.97,29.0,2800.0,28.97,29.0,28.97,29.0,2800.0
2007-09-21 10:20:00,28.94,28.94,28.91,28.91,2400.0,28.94,28.94,28.91,28.91,2400.0
2007-09-21 10:30:00,28.91,28.95,28.91,28.95,2800.0,28.91,28.95,28.91,28.95,2800.0
2007-09-21 10:40:00,28.91,28.94,28.9,28.92,3600.0,28.91,28.94,28.9,28.92,3600.0
2007-09-21 10:50:00,28.93,28.93,28.89,28.9,2400.0,28.93,28.93,28.89,28.9,2400.0
2007-09-21 11:00:00,28.94,29.0,28.94,29.0,4400.0,28.94,29.0,28.94,29.0,4400.0
2007-09-21 11:10:00,29.0,29.03,28.98,29.03,2800.0,29.0,29.03,28.98,29.03,2800.0
2007-09-21 11:20:00,29.04,29.04,29.02,29.02,2000.0,29.04,29.04,29.02,29.02,2000.0
2007-09-21 11:30:00,29.02,29.03,29.01,29.01,4400.0,29.02,29.03,29.01,29.01,4400.0
2007-09-21 11:40:00,29.03,29.04,29.03,29.04,4000.0,29.03,29.04,29.03,29.04,4000.0
2007-09-21 11:50:00,29.04,29.08,29.04,29.06,7600.0,29.04,29.08,29.04,29.06,7600.0
2007-09-21 12:00:00,29.05,29.05,29.02,29.04,2400.0,29.05,29.05,29.02,29.04,2400.0
2007-09-21 12:10:00,29.03,29.04,29.02,29.02,2400.0,29.03,29.04,29.02,29.02,2400.0
2007-09-21 12:20:00,29.0,29.03,29.0,29.02,1600.0,29.0,29.03,29.0,29.02,1600.0
2007-09-21 12:30:00,29.02,29.04,29.02,29.03,1600.0,29.02,29.04,29.02,29.03,1600.0
2007-09-21 12:40:00,29.03,29.03,29.03,29.03,2000.0,29.03,29.03,29.03,29.03,2000.0
2007-09-21 12:50:00,29.01,29.01,29.01,29.01,400.0,29.01,29.01,29.01,29.01,400.0
2007-09-21 13:00:00,29.03,29.03,29.0,29.0,8000.0,29.03,29.03,29.0,29.0,8000.0
2007-09-21 13:10:00,29.0,29.0,28.99,28.99,2800.0,29.0,29.0,28.99,28.99,2800.0
2007-09-21 13:20:00,28.99,29.0,28.99,29.0,800.0,28.99,29.0,28.99,29.0,800.0
2007-09-21 13:30:00,29.0,29.0,28.99,29.0,2800.0,29.0,29.0,28.99,29.0,2800.0
2007-09-21 13:40:00,29.0,29.0,28.97,28.99,3200.0,29.0,29.0,28.97,28.99,3200.0
2007-09-21 13:50:00,28.98,28.98,28.98,28.98,1200.0,28.98,28.98,28.98,28.98,1200.0
2007-09-21 14:00:00,28.96,28.96,28.95,28.95,2800.0,28.96,28.96,28.95,28.95,2800.0
2007-09-21 14:10:00,28.93,28.93,28.9,28.9,6400.0,28.93,28.93,28.9,28.9,6400.0
2007-09-21 14:20:00,28.9,28.9,28.89,28.89,1200.0,28.9,28.9,28.89,28.89,1200.0
2007-09-21 14:30:00,28.9,28.92,28.9,28.92,5200.0,28.9,28.92,28.9,28.92,5200.0
2007-09-21 14:40:00,28.93,28.93,28.93,28.93,1200.0,28.93,28.93,28.93,28.93,1200.0
2007-09-21 14:50:00,28.95,28.95,28.91,28.92,7600.0,28.95,28.95,28.91,28.92,7600.0
2007-09-21 15:00:00,28.92,28.95,28.91,28.91,4800.0,28.92,28.95,28.91,28.91,4800.0
2007-09-21 15:10:00,28.93,28.93,28.88,28.88,6800.0,28.93,28.93,28.88,28.88,6800.0
2007-09-21 15:20:00,28.86,28.92,28.86,28.9,10000.0,28.86,28.92,28.86,28.9,10000.0
2007-09-21 15:30:00,28.91,28.91,28.88,28.9,5600.0,28.91,28.91,28.88,28.9,5600.0
2007-09-21 15:40:00,28.88,28.89,28.85,28.85,4800.0,28.88,28.89,28.85,28.85,4800.0
2007-09-21 15:50:00,28.88,28.91,28.83,28.89,20800.0,28.88,28.91,28.83,28.89,20800.0
2007-09-24 09:30:00,28.86,28.86,28.82,28.82,3200.0,28.86,28.86,28.82,28.82,3200.0
2007-09-24 09:40:00,28.84,28.86,28.83,28.86,3200.0,28.84,28.86,28.83,28.86,3200.0
2007-09-24 09:50:00,28.85,28.85,28.82,28.83,2000.0,28.85,28.85,28.82,28.83,2000.0
2007-09-24 10:00:00,28.81,28.81,28.77,28.78,6800.0,28.81,28.81,28.77,28.78,6800.0
2007-09-24 10:10:00,28.76,28.8,28.75,28.8,5600.0,28.76,28.8,28.75,28.8,5600.0
2007-09-24 10:20:00,28.81,28.84,28.81,28.83,2800.0,28.81,28.84,28.81,28.83,2800.0
2007-09-24 10:30:00,28.85,28.89,28.85,28.87,5600.0,28.85,28.89,28.85,28.87,5600.0
2007-09-24 10:40:00,28.93,28.93,28.89,28.92,9600.0,28.93,28.93,28.89,28.92,9600.0
2007-09-24 10:50:00,28.92,28.92,28.92,28.92,0.0,28.92,28.92,28.92,28.92,0.0
2007-09-24 11:00:00,28.89,28.9,28.89,28.9,8400.0,28.89,28.9,28.89,28.9,8400.0
2007-09-24 11:10:00,28.91,28.95,28.91,28.95,7600.0,28.91,28.95,28.91,28.95,7600.0
2007-09-24 11:20:00,28.96,28.97,28.96,28.96,1200.0,28.96,28.97,28.96,28.96,1200.0
2007-09-24 11:30:00,28.96,28.98,28.96,28.97,2800.0,28.96,28.98,28.96,28.97,2800.0
2007-09-24 11:40:00,28.97,28.97,28.95,28.95,6000.0,28.97,28.97,28.95,28.95,6000.0
2007-09-24 11:50:00,28.94,28.95,28.94,28.95,2000.0,28.94,28.95,28.94,28.95,2000.0
2007-09-24 12:00:00,28.95,28.96,28.95,28.96,3600.0,28.95,28.96,28.95,28.96,3600.0
2007-09-24 12:10:00,28.96,28.96,28.94,28.94,2000.0,28.96,28.96,28.94,28.94,2000.0
2007-09-24 12:20:00,28.93,28.95,28.92,28.92,2000.0,28.93,28.95,28.92,28.92,2000.0
2007-09-24 12:30:00,28.94,28.97,28.94,28.97,4000.0,28.94,28.97,28.94,28.97,4000.0
2007-09-24 12:40:00,28.97,28.97,28.93,28.93,7200.0,28.97,28.97,28.93,28.93,7200.0
2007-09-24 12:50:00,28.93,28.93,28.91,28.92,4000.0,28.93,28.93,28.91,28.92,4000.0
2007-09-24 13:00:00,28.92,28.93,28.91,28.93,2800.0,28.92,28.93,28.91,28.93,2800.0
2007-09-24 13:10:00,28.96,28.96,28.88,28.9,6400.0,28.96,28.96,28.88,28.9,6400.0
2007-09-24 13:20:00,28.89,28.89,28.8,28.8,2800.0,28.89,28.89,28.8,28.8,2800.0
2007-09-24 13:30:00,28.8,28.87,28.8,28.86,8400.0,28.8,28.87,28.8,28.86,8400.0
2007-09-24 13:40:00,28.88,28.9,28.88,28.9,2400.0,28.88,28.9,28.88,28.9,2400.0
2007-09-24 13:50:00,28.88,28.88,28.86,28.86,5200.0,28.88,28.88,28.86,28.86,5200.0
2007-09-24 14:00:00,28.88,28.93,28.88,28.92,2400.0,28.88,28.93,28.88,28.92,2400.0
2007-09-24 14:10:00,28.94,28.96,28.93,28.93,4800.0,28.94,28.96,28.93,28.93,4800.0
2007-09-24 14:20:00,28.94,28.94,28.87,28.87,18400.0,28.94,28.94,28.87,28.87,18400.0
2007-09-24 14:30:00,28.86,28.86,28.85,28.86,9600.0,28.86,28.86,28.85,28.86,9600.0
2007-09-24 14:40:00,28.85,28.86,28.85,28.86,5200.0,28.85,28.86,28.85,28.86,5200.0
2007-09-24 14:50:00,28.86,28.86,28.85,28.85,2800.0,28.86,28.86,28.85,28.85,2800.0
2007-09-24 15:00:00,28.86,28.86,28.8,28.82,7600.0,28.86,28.86,28.8,28.82,7600.0
2007-09-24 15:10:00,28.82,28.82,28.82,28.82,1600.0,28.82,28.82,28.82,28.82,1600.0
2007-09-24 15:20:00,28.84,28.91,28.84,28.91,4800.0,28.84,28.91,28.84,28.91,4800.0
2007-09-24 15:30:00,28.93,28.93,28.88,28.9,2000.0,28.93,28.93,28.88,28.9,2000.0
2007-09-24 15:40:00,28.89,28.9,28.88,28.88,14800.0,28.89,28.9,28.88,28.88,14800.0
2007-09-24 15:50:00,28.88,28.89,28.81,28.81,18000.0,28.88,28.89,28.81,28.81,18000.0
2007-09-25 09:30:00,28.76,28.85,28.54,28.58,15600.0,28.76,28.85,28.54,28.58,15600.0
2007-09-25 09:40:00,28.55,28.58,28.55,28.56,6400.0,28.55,28.58,28.55,28.56,6400.0
2007-09-25 09:50:00,28.57,28.61,28.56,28.57,9200.0,28.57,28.61,28.56,28.57,9200.0
2007-09-25 10:00:00,28.59,28.6,28.5,28.6,11600.0,28.59,28.6,28.5,28.6,11600.0
2007-09-25 10:10:00,28.58,28.63,28.56,28.63,5200.0,28.58,28.63,28.56,28.63,5200.0
2007-09-25 10:20:00,28.61,28.61,28.59,28.61,1200.0,28.61,28.61,28.59,28.61,1200.0
2007-09-25 10:30:00,28.61,28.67,28.61,28.67,4800.0,28.61,28.67,28.61,28.67,4800.0
2007-09-25 10:40:00,28.69,28.72,28.69,28.72,4400.0,28.69,28.72,28.69,28.72,4400.0
2007-09-25 10:50:00,28.7,28.73,28.69,28.71,2400.0,28.7,28.73,28.69,28.71,2400.0
2007-09-25 11:00:00,28.71,28.71,28.71,28.71,1200.0,28.71,28.71,28.71,28.71,1200.0
2007-09-25 11:10:00,28.71,28.78,28.71,28.76,4400.0,28.71,28.78,28.71,28.76,4400.0
2007-09-25 11:20:00,28.74,28.74,28.74,28.74,400.0,28.74,28.74,28.74,28.74,400.0
2007-09-25 11:30:00,28.76,28.77,28.76,28.77,1600.0,28.76,28.77,28.76,28.77,1600.0
2007-09-25 11:40:00,28.75,28.78,28.75,28.78,2000.0,28.75,28.78,28.75,28.78,2000.0
2007-09-25 11:50:00,28.78,28.78,28.75,28.75,3200.0,28.78,28.78,28.75,28.75,3200.0
2007-09-25 12:00:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-09-25 12:10:00,28.74,28.75,28.73,28.75,5200.0,28.74,28.75,28.73,28.75,5200.0
2007-09-25 12:20:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-09-25 12:30:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-09-25 12:40:00,28.76,28.85,28.76,28.83,12000.0,28.76,28.85,28.76,28.83,12000.0
2007-09-25 12:50:00,28.85,28.87,28.79,28.8,5600.0,28.85,28.87,28.79,28.8,5600.0
2007-09-25 13:00:00,28.79,28.79,28.76,28.78,4000.0,28.79,28.79,28.76,28.78,4000.0
2007-09-25 13:10:00,28.77,28.86,28.77,28.78,24800.0,28.77,28.86,28.77,28.78,24800.0
2007-09-25 13:20:00,28.79,28.85,28.79,28.83,16400.0,28.79,28.85,28.79,28.83,16400.0
2007-09-25 13:30:00,28.82,28.83,28.78,28.82,8000.0,28.82,28.83,28.78,28.82,8000.0
2007-09-25 13:40:00,28.85,28.85,28.83,28.83,1200.0,28.85,28.85,28.83,28.83,1200.0
2007-09-25 13:50:00,28.82,28.86,28.77,28.85,11600.0,28.82,28.86,28.77,28.85,11600.0
2007-09-25 14:00:00,28.84,28.85,28.83,28.83,6000.0,28.84,28.85,28.83,28.83,6000.0
2007-09-25 14:10:00,28.83,28.86,28.79,28.82,13600.0,28.83,28.86,28.79,28.82,13600.0
2007-09-25 14:20:00,28.82,28.82,28.82,28.82,2000.0,28.82,28.82,28.82,28.82,2000.0
2007-09-25 14:30:00,28.81,28.81,28.78,28.79,9600.0,28.81,28.81,28.78,28.79,9600.0
2007-09-25 14:40:00,28.8,28.8,28.73,28.75,12800.0,28.8,28.8,28.73,28.75,12800.0
2007-09-25 14:50:00,28.75,28.81,28.75,28.8,9200.0,28.75,28.81,28.75,28.8,9200.0
2007-09-25 15:00:00,28.8,28.8,28.79,28.79,7200.0,28.8,28.8,28.79,28.79,7200.0
2007-09-25 15:10:00,28.78,28.78,28.75,28.75,4000.0,28.78,28.78,28.75,28.75,4000.0
2007-09-25 15:20:00,28.73,28.77,28.71,28.74,8000.0,28.73,28.77,28.71,28.74,8000.0
2007-09-25 15:30:00,28.74,28.75,28.72,28.74,3200.0,28.74,28.75,28.72,28.74,3200.0
2007-09-25 15:40:00,28.74,28.75,28.73,28.74,7200.0,28.74,28.75,28.73,28.74,7200.0
2007-09-25 15:50:00,28.73,28.73,28.65,28.66,25600.0,28.73,28.73,28.65,28.66,25600.0
2007-09-26 09:30:00,28.65,28.78,28.16,28.2,44800.0,28.65,28.78,28.16,28.2,44800.0
2007-09-26 09:40:00,28.24,28.25,27.97,27.97,70400.0,28.24,28.25,27.97,27.97,70400.0
2007-09-26 09:50:00,27.96,28.24,27.91,28.24,81600.0,27.96,28.24,27.91,28.24,81600.0
2007-09-26 10:00:00,28.25,28.44,28.23,28.44,14400.0,28.25,28.44,28.23,28.44,14400.0
2007-09-26 10:10:00,28.43,28.43,28.31,28.33,14800.0,28.43,28.43,28.31,28.33,14800.0
2007-09-26 10:20:00,28.35,28.35,28.33,28.35,26000.0,28.35,28.35,28.33,28.35,26000.0
2007-09-26 10:30:00,28.35,28.35,28.2,28.26,26800.0,28.35,28.35,28.2,28.26,26800.0
2007-09-26 10:40:00,28.25,28.25,28.15,28.21,25600.0,28.25,28.25,28.15,28.21,25600.0
2007-09-26 10:50:00,28.21,28.25,28.21,28.24,10400.0,28.21,28.25,28.21,28.24,10400.0
2007-09-26 11:00:00,28.23,28.23,28.17,28.22,10800.0,28.23,28.23,28.17,28.22,10800.0
2007-09-26 11:10:00,28.21,28.27,28.21,28.22,16800.0,28.21,28.27,28.21,28.22,16800.0
2007-09-26 11:20:00,28.24,28.24,28.16,28.18,28400.0,28.24,28.24,28.16,28.18,28400.0
2007-09-26 11:30:00,28.18,28.19,28.08,28.09,17200.0,28.18,28.19,28.08,28.09,17200.0
2007-09-26 11:40:00,28.09,28.11,28.04,28.04,8800.0,28.09,28.11,28.04,28.04,8800.0
2007-09-26 11:50:00,28.02,28.03,27.95,27.95,20400.0,28.02,28.03,27.95,27.95,20400.0
2007-09-26 12:00:00,27.95,28.07,27.95,28.07,6800.0,27.95,28.07,27.95,28.07,6800.0
2007-09-26 12:10:00,28.06,28.07,28.04,28.05,18800.0,28.06,28.07,28.04,28.05,18800.0
2007-09-26 12:20:00,28.05,28.06,27.99,28.04,12400.0,28.05,28.06,27.99,28.04,12400.0
2007-09-26 12:30:00,28.09,28.09,28.05,28.09,19200.0,28.09,28.09,28.05,28.09,19200.0
2007-09-26 12:40:00,28.1,28.18,28.07,28.15,14400.0,28.1,28.18,28.07,28.15,14400.0
2007-09-26 12:50:00,28.18,28.18,28.15,28.16,8400.0,28.18,28.18,28.15,28.16,8400.0
2007-09-26 13:00:00,28.15,28.18,28.15,28.16,8800.0,28.15,28.18,28.15,28.16,8800.0
2007-09-26 13:10:00,28.17,28.17,28.17,28.17,800.0,28.17,28.17,28.17,28.17,800.0
2007-09-26 13:20:00,28.16,28.16,28.08,28.11,10800.0,28.16,28.16,28.08,28.11,10800.0
2007-09-26 13:30:00,28.11,28.18,28.11,28.18,9600.0,28.11,28.18,28.11,28.18,9600.0
2007-09-26 13:40:00,28.17,28.17,28.1,28.12,11200.0,28.17,28.17,28.1,28.12,11200.0
2007-09-26 13:50:00,28.12,28.15,28.09,28.09,10000.0,28.12,28.15,28.09,28.09,10000.0
2007-09-26 14:00:00,28.1,28.18,28.09,28.17,12000.0,28.1,28.18,28.09,28.17,12000.0
2007-09-26 14:10:00,28.16,28.19,28.12,28.14,16400.0,28.16,28.19,28.12,28.14,16400.0
2007-09-26 14:20:00,28.16,28.2,28.13,28.14,15600.0,28.16,28.2,28.13,28.14,15600.0
2007-09-26 14:30:00,28.13,28.23,28.11,28.2,25600.0,28.13,28.23,28.11,28.2,25600.0
2007-09-26 14:40:00,28.21,28.21,28.15,28.18,18000.0,28.21,28.21,28.15,28.18,18000.0
2007-09-26 14:50:00,28.18,28.19,28.12,28.13,29600.0,28.18,28.19,28.12,28.13,29600.0
2007-09-26 15:00:00,28.13,28.13,28.07,28.11,24400.0,28.13,28.13,28.07,28.11,24400.0
2007-09-26 15:10:00,28.11,28.12,28.04,28.04,18400.0,28.11,28.12,28.04,28.04,18400.0
2007-09-26 15:20:00,28.05,28.07,28.03,28.06,29600.0,28.05,28.07,28.03,28.06,29600.0
2007-09-26 15:30:00,28.04,28.14,27.98,28.14,38400.0,28.04,28.14,27.98,28.14,38400.0
2007-09-26 15:40:00,28.11,28.21,28.1,28.18,36000.0,28.11,28.21,28.1,28.18,36000.0
2007-09-26 15:50:00,28.17,28.19,28.11,28.16,25200.0,28.17,28.19,28.11,28.16,25200.0
2007-09-27 09:30:00,28.14,28.14,28.0,28.08,9200.0,28.14,28.14,28.0,28.08,9200.0
2007-09-27 09:40:00,28.13,28.34,28.13,28.32,23200.0,28.13,28.34,28.13,28.32,23200.0
2007-09-27 09:50:00,28.32,28.36,28.32,28.32,7200.0,28.32,28.36,28.32,28.32,7200.0
2007-09-27 10:00:00,28.32,28.32,28.11,28.11,24400.0,28.32,28.32,28.11,28.11,24400.0
2007-09-27 10:10:00,28.13,28.18,28.11,28.18,15200.0,28.13,28.18,28.11,28.18,15200.0
2007-09-27 10:20:00,28.15,28.31,28.15,28.21,26400.0,28.15,28.31,28.15,28.21,26400.0
2007-09-27 10:30:00,28.2,28.21,28.15,28.19,12000.0,28.2,28.21,28.15,28.19,12000.0
2007-09-27 10:40:00,28.19,28.23,28.09,28.16,13600.0,28.19,28.23,28.09,28.16,13600.0
2007-09-27 10:50:00,28.17,28.18,28.11,28.13,13600.0,28.17,28.18,28.11,28.13,13600.0
2007-09-27 11:00:00,28.15,28.18,28.11,28.16,13600.0,28.15,28.18,28.11,28.16,13600.0
2007-09-27 11:10:00,28.17,28.18,28.12,28.12,10800.0,28.17,28.18,28.12,28.12,10800.0
2007-09-27 11:20:00,28.13,28.15,28.13,28.15,7600.0,28.13,28.15,28.13,28.15,7600.0
2007-09-27 11:30:00,28.12,28.16,28.11,28.15,4400.0,28.12,28.16,28.11,28.15,4400.0
2007-09-27 11:40:00,28.15,28.18,28.15,28.17,6800.0,28.15,28.18,28.15,28.17,6800.0
2007-09-27 11:50:00,28.18,28.18,28.17,28.17,9200.0,28.18,28.18,28.17,28.17,9200.0
2007-09-27 12:00:00,28.18,28.21,28.18,28.21,2400.0,28.18,28.21,28.18,28.21,2400.0
2007-09-27 12:10:00,28.23,28.25,28.22,28.23,12000.0,28.23,28.25,28.22,28.23,12000.0
2007-09-27 12:20:00,28.25,28.25,28.25,28.25,4000.0,28.25,28.25,28.25,28.25,4000.0
2007-09-27 12:30:00,28.25,28.3,28.25,28.29,4400.0,28.25,28.3,28.25,28.29,4400.0
2007-09-27 12:40:00,28.3,28.3,28.28,28.3,3200.0,28.3,28.3,28.28,28.3,3200.0
2007-09-27 12:50:00,28.3,28.3,28.28,28.28,2800.0,28.3,28.3,28.28,28.28,2800.0
2007-09-27 13:00:00,28.29,28.29,28.28,28.29,22800.0,28.29,28.29,28.28,28.29,22800.0
2007-09-27 13:10:00,28.29,28.33,28.28,28.33,5600.0,28.29,28.33,28.28,28.33,5600.0
2007-09-27 13:20:00,28.34,28.38,28.34,28.38,3200.0,28.34,28.38,28.34,28.38,3200.0
2007-09-27 13:30:00,28.38,28.39,28.33,28.36,14800.0,28.38,28.39,28.33,28.36,14800.0
2007-09-27 13:40:00,28.34,28.37,28.3,28.35,18400.0,28.34,28.37,28.3,28.35,18400.0
2007-09-27 13:50:00,28.34,28.39,28.34,28.39,7600.0,28.34,28.39,28.34,28.39,7600.0
2007-09-27 14:00:00,28.38,28.39,28.38,28.39,8400.0,28.38,28.39,28.38,28.39,8400.0
2007-09-27 14:10:00,28.39,28.39,28.38,28.39,6000.0,28.39,28.39,28.38,28.39,6000.0
2007-09-27 14:20:00,28.39,28.39,28.38,28.39,8000.0,28.39,28.39,28.38,28.39,8000.0
2007-09-27 14:30:00,28.39,28.41,28.29,28.3,23200.0,28.39,28.41,28.29,28.3,23200.0
2007-09-27 14:40:00,28.3,28.32,28.25,28.32,39200.0,28.3,28.32,28.25,28.32,39200.0
2007-09-27 14:50:00,28.32,28.32,28.31,28.32,17600.0,28.32,28.32,28.31,28.32,17600.0
2007-09-27 15:00:00,28.32,28.32,28.29,28.3,18800.0,28.32,28.32,28.29,28.3,18800.0
2007-09-27 15:10:00,28.3,28.31,28.28,28.31,36000.0,28.3,28.31,28.28,28.31,36000.0
2007-09-27 15:20:00,28.29,28.31,28.21,28.21,36400.0,28.29,28.31,28.21,28.21,36400.0
2007-09-27 15:30:00,28.21,28.21,27.83,27.88,122400.0,28.21,28.21,27.83,27.88,122400.0
2007-09-27 15:40:00,27.85,27.92,27.38,27.38,236400.0,27.85,27.92,27.38,27.38,236400.0
2007-09-27 15:50:00,27.38,27.99,27.38,27.72,394000.0,27.38,27.99,27.38,27.72,394000.0
2007-09-28 09:30:00,27.8,27.86,27.69,27.86,15200.0,27.8,27.86,27.69,27.86,15200.0
2007-09-28 09:40:00,27.93,28.08,27.93,27.95,26800.0,27.93,28.08,27.93,27.95,26800.0
2007-09-28 09:50:00,27.97,27.98,27.89,27.95,12800.0,27.97,27.98,27.89,27.95,12800.0
2007-09-28 10:00:00,27.94,28.3,27.93,28.24,29200.0,27.94,28.3,27.93,28.24,29200.0
2007-09-28 10:10:00,28.24,28.27,28.01,28.01,18800.0,28.24,28.27,28.01,28.01,18800.0
2007-09-28 10:20:00,28.04,28.08,28.0,28.0,14400.0,28.04,28.08,28.0,28.0,14400.0
2007-09-28 10:30:00,27.99,28.0,27.93,27.99,18800.0,27.99,28.0,27.93,27.99,18800.0
2007-09-28 10:40:00,27.96,28.01,27.96,28.01,10800.0,27.96,28.01,27.96,28.01,10800.0
2007-09-28 10:50:00,28.0,28.05,28.0,28.02,9600.0,28.0,28.05,28.0,28.02,9600.0
2007-09-28 11:00:00,28.04,28.04,27.96,27.96,11200.0,28.04,28.04,27.96,27.96,11200.0
2007-09-28 11:10:00,27.95,27.98,27.93,27.98,32400.0,27.95,27.98,27.93,27.98,32400.0
2007-09-28 11:20:00,27.97,28.01,27.97,28.0,19600.0,27.97,28.01,27.97,28.0,19600.0
2007-09-28 11:30:00,28.01,28.01,27.98,28.0,17600.0,28.01,28.01,27.98,28.0,17600.0
2007-09-28 11:40:00,28.0,28.05,28.0,28.03,20400.0,28.0,28.05,28.0,28.03,20400.0
2007-09-28 11:50:00,28.0,28.01,27.98,28.0,50400.0,28.0,28.01,27.98,28.0,50400.0
2007-09-28 12:00:00,28.0,28.07,28.0,28.05,12800.0,28.0,28.07,28.0,28.05,12800.0
2007-09-28 12:10:00,28.05,28.05,28.04,28.05,4400.0,28.05,28.05,28.04,28.05,4400.0
2007-09-28 12:20:00,28.06,28.07,27.99,28.0,43600.0,28.06,28.07,27.99,28.0,43600.0
2007-09-28 12:30:00,28.0,28.02,27.99,28.0,20400.0,28.0,28.02,27.99,28.0,20400.0
2007-09-28 12:40:00,28.0,28.04,28.0,28.04,18400.0,28.0,28.04,28.0,28.04,18400.0
2007-09-28 12:50:00,28.03,28.04,27.99,28.01,10000.0,28.03,28.04,27.99,28.01,10000.0
2007-09-28 13:00:00,27.98,28.04,27.98,28.02,18800.0,27.98,28.04,27.98,28.02,18800.0
2007-09-28 13:10:00,27.99,28.05,27.99,28.03,22800.0,27.99,28.05,27.99,28.03,22800.0
2007-09-28 13:20:00,28.03,28.05,28.02,28.03,7200.0,28.03,28.05,28.02,28.03,7200.0
2007-09-28 13:30:00,28.02,28.09,27.99,28.02,22400.0,28.02,28.09,27.99,28.02,22400.0
2007-09-28 13:40:00,28.02,28.03,28.02,28.03,10800.0,28.02,28.03,28.02,28.03,10800.0
2007-09-28 13:50:00,28.03,28.1,28.03,28.09,16800.0,28.03,28.1,28.03,28.09,16800.0
2007-09-28 14:00:00,28.1,28.16,28.1,28.12,20000.0,28.1,28.16,28.1,28.12,20000.0
2007-09-28 14:10:00,28.12,28.13,28.11,28.13,3600.0,28.12,28.13,28.11,28.13,3600.0
2007-09-28 14:20:00,28.13,28.2,28.12,28.13,18000.0,28.13,28.2,28.12,28.13,18000.0
2007-09-28 14:30:00,28.12,28.24,28.12,28.23,18000.0,28.12,28.24,28.12,28.23,18000.0
2007-09-28 14:40:00,28.23,28.27,28.23,28.24,28400.0,28.23,28.27,28.23,28.24,28400.0
2007-09-28 14:50:00,28.25,28.26,28.21,28.23,16400.0,28.25,28.26,28.21,28.23,16400.0
2007-09-28 15:00:00,28.24,28.26,28.22,28.22,23200.0,28.24,28.26,28.22,28.22,23200.0
2007-09-28 15:10:00,28.23,28.26,28.2,28.25,22000.0,28.23,28.26,28.2,28.25,22000.0
2007-09-28 15:20:00,28.23,28.27,28.19,28.19,25200.0,28.23,28.27,28.19,28.19,25200.0
2007-09-28 15:30:00,28.2,28.2,28.0,28.08,95200.0,28.2,28.2,28.0,28.08,95200.0
2007-09-28 15:40:00,28.09,28.09,27.85,27.96,90400.0,28.09,28.09,27.85,27.96,90400.0
2007-09-28 15:50:00,27.96,27.96,27.4,27.4,460400.0,27.96,27.96,27.4,27.4,460400.0
2007-10-01 09:30:00,27.39,27.54,27.31,27.35,28000.0,27.39,27.54,27.31,27.35,28000.0
2007-10-01 09:40:00,27.37,27.68,27.36,27.67,50800.0,27.37,27.68,27.36,27.67,50800.0
2007-10-01 09:50:00,27.68,27.75,27.65,27.75,25200.0,27.68,27.75,27.65,27.75,25200.0
2007-10-01 10:00:00,27.75,27.86,27.72,27.84,27200.0,27.75,27.86,27.72,27.84,27200.0
2007-10-01 10:10:00,27.83,27.88,27.83,27.88,26800.0,27.83,27.88,27.83,27.88,26800.0
2007-10-01 10:20:00,27.88,28.0,27.88,27.89,17600.0,27.88,28.0,27.88,27.89,17600.0
2007-10-01 10:30:00,27.9,27.92,27.88,27.89,18400.0,27.9,27.92,27.88,27.89,18400.0
2007-10-01 10:40:00,27.88,28.0,27.88,28.0,22000.0,27.88,28.0,27.88,28.0,22000.0
2007-10-01 10:50:00,28.0,28.0,27.93,27.93,34000.0,28.0,28.0,27.93,27.93,34000.0
2007-10-01 11:00:00,27.96,28.04,27.93,28.01,21200.0,27.96,28.04,27.93,28.01,21200.0
2007-10-01 11:10:00,28.01,28.04,28.0,28.02,6400.0,28.01,28.04,28.0,28.02,6400.0
2007-10-01 11:20:00,28.0,28.04,28.0,28.0,10400.0,28.0,28.04,28.0,28.0,10400.0
2007-10-01 11:30:00,28.02,28.04,27.98,28.0,11600.0,28.02,28.04,27.98,28.0,11600.0
2007-10-01 11:40:00,28.01,28.04,28.0,28.04,18800.0,28.01,28.04,28.0,28.04,18800.0
2007-10-01 11:50:00,28.04,28.11,28.04,28.1,11600.0,28.04,28.11,28.04,28.1,11600.0
2007-10-01 12:00:00,28.11,28.11,28.09,28.1,22800.0,28.11,28.11,28.09,28.1,22800.0
2007-10-01 12:10:00,28.1,28.1,28.1,28.1,5600.0,28.1,28.1,28.1,28.1,5600.0
2007-10-01 12:20:00,28.1,28.12,28.1,28.11,22000.0,28.1,28.12,28.1,28.11,22000.0
2007-10-01 12:30:00,28.11,28.11,28.1,28.11,11600.0,28.11,28.11,28.1,28.11,11600.0
2007-10-01 12:40:00,28.11,28.11,28.1,28.1,11200.0,28.11,28.11,28.1,28.1,11200.0
2007-10-01 12:50:00,28.11,28.11,28.1,28.1,8400.0,28.11,28.11,28.1,28.1,8400.0
2007-10-01 13:00:00,28.09,28.11,28.09,28.09,13600.0,28.09,28.11,28.09,28.09,13600.0
2007-10-01 13:10:00,28.09,28.12,28.09,28.11,19600.0,28.09,28.12,28.09,28.11,19600.0
2007-10-01 13:20:00,28.11,28.19,28.09,28.18,24000.0,28.11,28.19,28.09,28.18,24000.0
2007-10-01 13:30:00,28.17,28.23,28.17,28.2,23200.0,28.17,28.23,28.17,28.2,23200.0
2007-10-01 13:40:00,28.21,28.3,28.21,28.27,18800.0,28.21,28.3,28.21,28.27,18800.0
2007-10-01 13:50:00,28.26,28.27,28.23,28.26,32800.0,28.26,28.27,28.23,28.26,32800.0
2007-10-01 14:00:00,28.26,28.26,28.23,28.25,26400.0,28.26,28.26,28.23,28.25,26400.0
2007-10-01 14:10:00,28.25,28.25,28.19,28.21,23600.0,28.25,28.25,28.19,28.21,23600.0
2007-10-01 14:20:00,28.21,28.25,28.18,28.24,17200.0,28.21,28.25,28.18,28.24,17200.0
2007-10-01 14:30:00,28.23,28.25,28.2,28.24,16000.0,28.23,28.25,28.2,28.24,16000.0
2007-10-01 14:40:00,28.25,28.36,28.24,28.26,40000.0,28.25,28.36,28.24,28.26,40000.0
2007-10-01 14:50:00,28.25,28.26,28.11,28.14,34000.0,28.25,28.26,28.11,28.14,34000.0
2007-10-01 15:00:00,28.14,28.18,28.11,28.12,16800.0,28.14,28.18,28.11,28.12,16800.0
2007-10-01 15:10:00,28.14,28.14,28.0,28.05,31200.0,28.14,28.14,28.0,28.05,31200.0
2007-10-01 15:20:00,28.05,28.13,28.05,28.11,32800.0,28.05,28.13,28.05,28.11,32800.0
2007-10-01 15:30:00,28.1,28.1,27.81,27.99,85600.0,28.1,28.1,27.81,27.99,85600.0
2007-10-01 15:40:00,28.0,28.03,27.71,27.82,108000.0,28.0,28.03,27.71,27.82,108000.0
2007-10-01 15:50:00,27.82,27.82,26.86,26.86,585600.0,27.82,27.82,26.86,26.86,585600.0
2007-10-02 09:30:00,26.79,27.16,26.79,27.13,50000.0,26.79,27.16,26.79,27.13,50000.0
2007-10-02 09:40:00,27.14,27.36,27.1,27.36,34800.0,27.14,27.36,27.1,27.36,34800.0
2007-10-02 09:50:00,27.35,27.52,27.35,27.5,31200.0,27.35,27.52,27.35,27.5,31200.0
2007-10-02 10:00:00,27.5,27.59,27.5,27.52,16400.0,27.5,27.59,27.5,27.52,16400.0
2007-10-02 10:10:00,27.52,27.67,27.48,27.61,26400.0,27.52,27.67,27.48,27.61,26400.0
2007-10-02 10:20:00,27.6,27.65,27.58,27.62,24000.0,27.6,27.65,27.58,27.62,24000.0
2007-10-02 10:30:00,27.62,27.83,27.62,27.82,30400.0,27.62,27.83,27.62,27.82,30400.0
2007-10-02 10:40:00,27.8,27.82,27.77,27.81,10000.0,27.8,27.82,27.77,27.81,10000.0
2007-10-02 10:50:00,27.8,27.81,27.64,27.66,24800.0,27.8,27.81,27.64,27.66,24800.0
2007-10-02 11:00:00,27.63,27.63,27.48,27.53,19200.0,27.63,27.63,27.48,27.53,19200.0
2007-10-02 11:10:00,27.51,27.53,27.5,27.52,18800.0,27.51,27.53,27.5,27.52,18800.0
2007-10-02 11:20:00,27.51,27.52,27.37,27.38,26400.0,27.51,27.52,27.37,27.38,26400.0
2007-10-02 11:30:00,27.39,27.5,27.39,27.47,20400.0,27.39,27.5,27.39,27.47,20400.0
2007-10-02 11:40:00,27.47,27.47,27.43,27.45,12000.0,27.47,27.47,27.43,27.45,12000.0
2007-10-02 11:50:00,27.44,27.45,27.38,27.38,11600.0,27.44,27.45,27.38,27.38,11600.0
2007-10-02 12:00:00,27.36,27.39,27.34,27.37,19200.0,27.36,27.39,27.34,27.37,19200.0
2007-10-02 12:10:00,27.36,27.43,27.36,27.43,27600.0,27.36,27.43,27.36,27.43,27600.0
2007-10-02 12:20:00,27.43,27.49,27.43,27.44,17600.0,27.43,27.49,27.43,27.44,17600.0
2007-10-02 12:30:00,27.45,27.45,27.33,27.34,26000.0,27.45,27.45,27.33,27.34,26000.0
2007-10-02 12:40:00,27.35,27.38,27.33,27.35,22800.0,27.35,27.38,27.33,27.35,22800.0
2007-10-02 12:50:00,27.36,27.36,27.24,27.25,12400.0,27.36,27.36,27.24,27.25,12400.0
2007-10-02 13:00:00,27.26,27.38,27.26,27.34,22400.0,27.26,27.38,27.26,27.34,22400.0
2007-10-02 13:10:00,27.32,27.33,27.3,27.3,10000.0,27.32,27.33,27.3,27.3,10000.0
2007-10-02 13:20:00,27.29,27.38,27.28,27.28,16400.0,27.29,27.38,27.28,27.28,16400.0
2007-10-02 13:30:00,27.28,27.36,27.28,27.28,24800.0,27.28,27.36,27.28,27.28,24800.0
2007-10-02 13:40:00,27.3,27.32,27.23,27.24,50000.0,27.3,27.32,27.23,27.24,50000.0
2007-10-02 13:50:00,27.25,27.32,27.25,27.31,14400.0,27.25,27.32,27.25,27.31,14400.0
2007-10-02 14:00:00,27.3,27.3,27.19,27.22,35200.0,27.3,27.3,27.19,27.22,35200.0
2007-10-02 14:10:00,27.24,27.25,27.21,27.25,36400.0,27.24,27.25,27.21,27.25,36400.0
2007-10-02 14:20:00,27.25,27.29,27.25,27.27,12400.0,27.25,27.29,27.25,27.27,12400.0
2007-10-02 14:30:00,27.28,27.31,27.28,27.3,37200.0,27.28,27.31,27.28,27.3,37200.0
2007-10-02 14:40:00,27.31,27.31,27.3,27.3,15600.0,27.31,27.31,27.3,27.3,15600.0
2007-10-02 14:50:00,27.31,27.31,27.28,27.29,13600.0,27.31,27.31,27.28,27.29,13600.0
2007-10-02 15:00:00,27.29,27.29,27.24,27.26,26800.0,27.29,27.29,27.24,27.26,26800.0
2007-10-02 15:10:00,27.26,27.26,27.21,27.24,26400.0,27.26,27.26,27.21,27.24,26400.0
2007-10-02 15:20:00,27.24,27.25,27.24,27.25,29200.0,27.24,27.25,27.24,27.25,29200.0
2007-10-02 15:30:00,27.25,27.35,27.25,27.33,44000.0,27.25,27.35,27.25,27.33,44000.0
2007-10-02 15:40:00,27.33,27.34,27.23,27.24,54000.0,27.33,27.34,27.23,27.24,54000.0
2007-10-02 15:50:00,27.23,27.37,27.23,27.32,61600.0,27.23,27.37,27.23,27.32,61600.0
2007-10-03 09:30:00,27.23,27.65,27.23,27.5,34800.0,27.23,27.65,27.23,27.5,34800.0
2007-10-03 09:40:00,27.53,27.53,27.39,27.39,44800.0,27.53,27.53,27.39,27.39,44800.0
2007-10-03 09:50:00,27.39,27.41,27.31,27.34,22000.0,27.39,27.41,27.31,27.34,22000.0
2007-10-03 10:00:00,27.36,27.59,27.36,27.59,10000.0,27.36,27.59,27.36,27.59,10000.0
2007-10-03 10:10:00,27.59,27.6,27.5,27.52,16400.0,27.59,27.6,27.5,27.52,16400.0
2007-10-03 10:20:00,27.51,27.52,27.4,27.4,10400.0,27.51,27.52,27.4,27.4,10400.0
2007-10-03 10:30:00,27.42,27.44,27.41,27.42,8800.0,27.42,27.44,27.41,27.42,8800.0
2007-10-03 10:40:00,27.41,27.41,27.31,27.32,12400.0,27.41,27.41,27.31,27.32,12400.0
2007-10-03 10:50:00,27.33,27.47,27.33,27.47,13600.0,27.33,27.47,27.33,27.47,13600.0
2007-10-03 11:00:00,27.48,27.5,27.38,27.38,17200.0,27.48,27.5,27.38,27.38,17200.0
2007-10-03 11:10:00,27.41,27.42,27.39,27.4,8000.0,27.41,27.42,27.39,27.4,8000.0
2007-10-03 11:20:00,27.41,27.44,27.39,27.41,14400.0,27.41,27.44,27.39,27.41,14400.0
2007-10-03 11:30:00,27.39,27.43,27.38,27.39,21200.0,27.39,27.43,27.38,27.39,21200.0
2007-10-03 11:40:00,27.41,27.41,27.38,27.38,6400.0,27.41,27.41,27.38,27.38,6400.0
2007-10-03 11:50:00,27.4,27.45,27.39,27.43,6400.0,27.4,27.45,27.39,27.43,6400.0
2007-10-03 12:00:00,27.43,27.48,27.43,27.47,13200.0,27.43,27.48,27.43,27.47,13200.0
2007-10-03 12:10:00,27.48,27.5,27.47,27.47,6800.0,27.48,27.5,27.47,27.47,6800.0
2007-10-03 12:20:00,27.47,27.5,27.46,27.48,10400.0,27.47,27.5,27.46,27.48,10400.0
2007-10-03 12:30:00,27.48,27.48,27.43,27.44,10400.0,27.48,27.48,27.43,27.44,10400.0
2007-10-03 12:40:00,27.43,27.43,27.39,27.41,12800.0,27.43,27.43,27.39,27.41,12800.0
2007-10-03 12:50:00,27.43,27.43,27.41,27.42,6000.0,27.43,27.43,27.41,27.42,6000.0
2007-10-03 13:00:00,27.43,27.47,27.42,27.45,11200.0,27.43,27.47,27.42,27.45,11200.0
2007-10-03 13:10:00,27.44,27.44,27.4,27.42,10000.0,27.44,27.44,27.4,27.42,10000.0
2007-10-03 13:20:00,27.41,27.44,27.41,27.44,6400.0,27.41,27.44,27.41,27.44,6400.0
2007-10-03 13:30:00,27.43,27.54,27.43,27.54,9200.0,27.43,27.54,27.43,27.54,9200.0
2007-10-03 13:40:00,27.54,27.55,27.47,27.48,11600.0,27.54,27.55,27.47,27.48,11600.0
2007-10-03 13:50:00,27.49,27.52,27.48,27.48,14000.0,27.49,27.52,27.48,27.48,14000.0
2007-10-03 14:00:00,27.48,27.48,27.4,27.44,11600.0,27.48,27.48,27.4,27.44,11600.0
2007-10-03 14:10:00,27.44,27.51,27.43,27.46,11600.0,27.44,27.51,27.43,27.46,11600.0
2007-10-03 14:20:00,27.44,27.53,27.43,27.51,7200.0,27.44,27.53,27.43,27.51,7200.0
2007-10-03 14:30:00,27.5,27.5,27.43,27.46,14800.0,27.5,27.5,27.43,27.46,14800.0
2007-10-03 14:40:00,27.47,27.49,27.43,27.46,15600.0,27.47,27.49,27.43,27.46,15600.0
2007-10-03 14:50:00,27.46,27.5,27.45,27.46,9200.0,27.46,27.5,27.45,27.46,9200.0
2007-10-03 15:00:00,27.46,27.49,27.45,27.49,13600.0,27.46,27.49,27.45,27.49,13600.0
2007-10-03 15:10:00,27.47,27.48,27.45,27.47,8400.0,27.47,27.48,27.45,27.47,8400.0
2007-10-03 15:20:00,27.47,27.47,27.44,27.44,60400.0,27.47,27.47,27.44,27.44,60400.0
2007-10-03 15:30:00,27.45,27.5,27.45,27.49,22800.0,27.45,27.5,27.45,27.49,22800.0
2007-10-03 15:40:00,27.49,27.55,27.48,27.53,52800.0,27.49,27.55,27.48,27.53,52800.0
2007-10-03 15:50:00,27.54,27.63,27.52,27.63,44400.0,27.54,27.63,27.52,27.63,44400.0
2007-10-04 09:30:00,27.51,27.76,27.51,27.76,50400.0,27.51,27.76,27.51,27.76,50400.0
2007-10-04 09:40:00,27.77,27.78,27.64,27.64,4000.0,27.77,27.78,27.64,27.64,4000.0
2007-10-04 09:50:00,27.65,27.78,27.62,27.76,8000.0,27.65,27.78,27.62,27.76,8000.0
2007-10-04 10:00:00,27.79,27.93,27.77,27.93,52800.0,27.79,27.93,27.77,27.93,52800.0
2007-10-04 10:10:00,27.92,28.07,27.92,28.02,30800.0,27.92,28.07,27.92,28.02,30800.0
2007-10-04 10:20:00,28.03,28.03,27.95,27.95,6000.0,28.03,28.03,27.95,27.95,6000.0
2007-10-04 10:30:00,27.97,27.97,27.91,27.91,6000.0,27.97,27.97,27.91,27.91,6000.0
2007-10-04 10:40:00,27.91,27.91,27.81,27.81,12000.0,27.91,27.91,27.81,27.81,12000.0
2007-10-04 10:50:00,27.81,27.9,27.81,27.87,9200.0,27.81,27.9,27.81,27.87,9200.0
2007-10-04 11:00:00,27.89,27.93,27.88,27.93,10400.0,27.89,27.93,27.88,27.93,10400.0
2007-10-04 11:10:00,27.92,27.99,27.91,27.99,6400.0,27.92,27.99,27.91,27.99,6400.0
2007-10-04 11:20:00,27.98,27.98,27.94,27.94,7200.0,27.98,27.98,27.94,27.94,7200.0
2007-10-04 11:30:00,27.95,28.03,27.94,28.03,8400.0,27.95,28.03,27.94,28.03,8400.0
2007-10-04 11:40:00,28.0,28.03,28.0,28.03,3200.0,28.0,28.03,28.0,28.03,3200.0
2007-10-04 11:50:00,28.0,28.02,27.98,27.99,7600.0,28.0,28.02,27.98,27.99,7600.0
2007-10-04 12:00:00,28.0,28.05,27.98,27.98,14800.0,28.0,28.05,27.98,27.98,14800.0
2007-10-04 12:10:00,28.0,28.14,28.0,28.13,20800.0,28.0,28.14,28.0,28.13,20800.0
2007-10-04 12:20:00,28.14,28.14,28.05,28.05,8800.0,28.14,28.14,28.05,28.05,8800.0
2007-10-04 12:30:00,28.04,28.09,28.04,28.08,9200.0,28.04,28.09,28.04,28.08,9200.0
2007-10-04 12:40:00,28.08,28.18,28.08,28.17,17200.0,28.08,28.18,28.08,28.17,17200.0
2007-10-04 12:50:00,28.18,28.2,28.15,28.2,9600.0,28.18,28.2,28.15,28.2,9600.0
2007-10-04 13:00:00,28.2,28.24,28.17,28.17,14000.0,28.2,28.24,28.17,28.17,14000.0
2007-10-04 13:10:00,28.17,28.17,28.11,28.11,3600.0,28.17,28.17,28.11,28.11,3600.0
2007-10-04 13:20:00,28.11,28.2,28.09,28.16,20800.0,28.11,28.2,28.09,28.16,20800.0
2007-10-04 13:30:00,28.16,28.18,28.1,28.1,15200.0,28.16,28.18,28.1,28.1,15200.0
2007-10-04 13:40:00,28.1,28.18,28.1,28.12,27200.0,28.1,28.18,28.1,28.12,27200.0
2007-10-04 13:50:00,28.11,28.11,28.07,28.09,4000.0,28.11,28.11,28.07,28.09,4000.0
2007-10-04 14:00:00,28.08,28.08,28.07,28.08,6400.0,28.08,28.08,28.07,28.08,6400.0
2007-10-04 14:10:00,28.08,28.08,28.05,28.07,15200.0,28.08,28.08,28.05,28.07,15200.0
2007-10-04 14:20:00,28.08,28.1,28.07,28.09,5600.0,28.08,28.1,28.07,28.09,5600.0
2007-10-04 14:30:00,28.08,28.08,28.06,28.07,6800.0,28.08,28.08,28.06,28.07,6800.0
2007-10-04 14:40:00,28.08,28.13,28.07,28.11,12400.0,28.08,28.13,28.07,28.11,12400.0
2007-10-04 14:50:00,28.12,28.14,28.11,28.14,15600.0,28.12,28.14,28.11,28.14,15600.0
2007-10-04 15:00:00,28.13,28.16,28.11,28.12,10800.0,28.13,28.16,28.11,28.12,10800.0
2007-10-04 15:10:00,28.11,28.17,28.11,28.15,12400.0,28.11,28.17,28.11,28.15,12400.0
2007-10-04 15:20:00,28.14,28.15,28.12,28.12,8000.0,28.14,28.15,28.12,28.12,8000.0
2007-10-04 15:30:00,28.11,28.14,28.1,28.13,16000.0,28.11,28.14,28.1,28.13,16000.0
2007-10-04 15:40:00,28.13,28.14,28.09,28.12,20800.0,28.13,28.14,28.09,28.12,20800.0
2007-10-04 15:50:00,28.13,28.16,28.1,28.14,29600.0,28.13,28.16,28.1,28.14,29600.0
2007-10-05 09:30:00,28.17,28.26,28.05,28.26,7600.0,28.17,28.26,28.05,28.26,7600.0
2007-10-05 09:40:00,28.25,28.25,28.21,28.21,7200.0,28.25,28.25,28.21,28.21,7200.0
2007-10-05 09:50:00,28.21,28.31,28.21,28.3,7200.0,28.21,28.31,28.21,28.3,7200.0
2007-10-05 10:00:00,28.3,28.32,28.25,28.25,12800.0,28.3,28.32,28.25,28.25,12800.0
2007-10-05 10:10:00,28.25,28.28,28.18,28.21,8800.0,28.25,28.28,28.18,28.21,8800.0
2007-10-05 10:20:00,28.21,28.25,28.2,28.24,10000.0,28.21,28.25,28.2,28.24,10000.0
2007-10-05 10:30:00,28.26,28.39,28.25,28.39,16000.0,28.26,28.39,28.25,28.39,16000.0
2007-10-05 10:40:00,28.38,28.38,28.29,28.34,13200.0,28.38,28.38,28.29,28.34,13200.0
2007-10-05 10:50:00,28.33,28.33,28.31,28.31,3600.0,28.33,28.33,28.31,28.31,3600.0
2007-10-05 11:00:00,28.31,28.31,28.25,28.25,15600.0,28.31,28.31,28.25,28.25,15600.0
2007-10-05 11:10:00,28.25,28.28,28.18,28.18,11600.0,28.25,28.28,28.18,28.18,11600.0
2007-10-05 11:20:00,28.18,28.22,28.17,28.2,8800.0,28.18,28.22,28.17,28.2,8800.0
2007-10-05 11:30:00,28.19,28.25,28.19,28.25,4000.0,28.19,28.25,28.19,28.25,4000.0
2007-10-05 11:40:00,28.24,28.27,28.23,28.27,2000.0,28.24,28.27,28.23,28.27,2000.0
2007-10-05 11:50:00,28.25,28.29,28.23,28.29,6000.0,28.25,28.29,28.23,28.29,6000.0
2007-10-05 12:00:00,28.29,28.29,28.22,28.22,6800.0,28.29,28.29,28.22,28.22,6800.0
2007-10-05 12:10:00,28.24,28.27,28.24,28.25,6800.0,28.24,28.27,28.24,28.25,6800.0
2007-10-05 12:20:00,28.27,28.27,28.24,28.24,4400.0,28.27,28.27,28.24,28.24,4400.0
2007-10-05 12:30:00,28.25,28.25,28.23,28.24,2400.0,28.25,28.25,28.23,28.24,2400.0
2007-10-05 12:40:00,28.25,28.25,28.25,28.25,2800.0,28.25,28.25,28.25,28.25,2800.0
2007-10-05 12:50:00,28.25,28.25,28.25,28.25,6000.0,28.25,28.25,28.25,28.25,6000.0
2007-10-05 13:00:00,28.25,28.25,28.19,28.25,8400.0,28.25,28.25,28.19,28.25,8400.0
2007-10-05 13:10:00,28.24,28.25,28.24,28.25,2800.0,28.24,28.25,28.24,28.25,2800.0
2007-10-05 13:20:00,28.25,28.25,28.2,28.25,10000.0,28.25,28.25,28.2,28.25,10000.0
2007-10-05 13:30:00,28.24,28.25,28.24,28.24,5200.0,28.24,28.25,28.24,28.24,5200.0
2007-10-05 13:40:00,28.24,28.24,28.21,28.24,7200.0,28.24,28.24,28.21,28.24,7200.0
2007-10-05 13:50:00,28.25,28.25,28.23,28.23,1600.0,28.25,28.25,28.23,28.23,1600.0
2007-10-05 14:00:00,28.22,28.22,28.15,28.17,8400.0,28.22,28.22,28.15,28.17,8400.0
2007-10-05 14:10:00,28.17,28.17,28.14,28.14,6800.0,28.17,28.17,28.14,28.14,6800.0
2007-10-05 14:20:00,28.15,28.15,28.14,28.14,7600.0,28.15,28.15,28.14,28.14,7600.0
2007-10-05 14:30:00,28.13,28.14,28.13,28.14,2800.0,28.13,28.14,28.13,28.14,2800.0
2007-10-05 14:40:00,28.13,28.14,28.09,28.09,7600.0,28.13,28.14,28.09,28.09,7600.0
2007-10-05 14:50:00,28.1,28.1,28.05,28.07,15200.0,28.1,28.1,28.05,28.07,15200.0
2007-10-05 15:00:00,28.07,28.11,28.06,28.1,11600.0,28.07,28.11,28.06,28.1,11600.0
2007-10-05 15:10:00,28.1,28.14,28.08,28.08,7600.0,28.1,28.14,28.08,28.08,7600.0
2007-10-05 15:20:00,28.06,28.07,28.02,28.06,9600.0,28.06,28.07,28.02,28.06,9600.0
2007-10-05 15:30:00,28.05,28.06,28.04,28.04,11600.0,28.05,28.06,28.04,28.04,11600.0
2007-10-05 15:40:00,28.05,28.05,27.93,27.93,21200.0,28.05,28.05,27.93,27.93,21200.0
2007-10-05 15:50:00,27.93,28.1,27.93,28.1,22800.0,27.93,28.1,27.93,28.1,22800.0
2007-10-08 09:30:00,28.01,28.12,28.0,28.1,23200.0,28.01,28.12,28.0,28.1,23200.0
2007-10-08 09:40:00,28.12,28.17,28.12,28.14,2800.0,28.12,28.17,28.12,28.14,2800.0
2007-10-08 09:50:00,28.21,28.3,28.21,28.3,6800.0,28.21,28.3,28.21,28.3,6800.0
2007-10-08 10:00:00,28.32,28.45,28.32,28.43,32800.0,28.32,28.45,28.32,28.43,32800.0
2007-10-08 10:10:00,28.46,28.48,28.44,28.45,12000.0,28.46,28.48,28.44,28.45,12000.0
2007-10-08 10:20:00,28.44,28.44,28.3,28.3,10400.0,28.44,28.44,28.3,28.3,10400.0
2007-10-08 10:30:00,28.32,28.32,28.18,28.18,16400.0,28.32,28.32,28.18,28.18,16400.0
2007-10-08 10:40:00,28.17,28.17,28.07,28.13,9600.0,28.17,28.17,28.07,28.13,9600.0
2007-10-08 10:50:00,28.14,28.14,28.12,28.12,2000.0,28.14,28.14,28.12,28.12,2000.0
2007-10-08 11:00:00,28.14,28.14,28.0,28.0,12800.0,28.14,28.14,28.0,28.0,12800.0
2007-10-08 11:10:00,28.0,28.08,28.0,28.07,8800.0,28.0,28.08,28.0,28.07,8800.0
2007-10-08 11:20:00,28.07,28.07,28.07,28.07,0.0,28.07,28.07,28.07,28.07,0.0
2007-10-08 11:30:00,28.02,28.02,27.92,27.92,43600.0,28.02,28.02,27.92,27.92,43600.0
2007-10-08 11:40:00,27.92,27.97,27.88,27.9,26400.0,27.92,27.97,27.88,27.9,26400.0
2007-10-08 11:50:00,27.9,28.02,27.88,28.0,25600.0,27.9,28.02,27.88,28.0,25600.0
2007-10-08 12:00:00,27.97,28.0,27.88,27.93,26000.0,27.97,28.0,27.88,27.93,26000.0
2007-10-08 12:10:00,27.93,28.0,27.9,27.97,24000.0,27.93,28.0,27.9,27.97,24000.0
2007-10-08 12:20:00,27.97,28.0,27.94,27.98,8400.0,27.97,28.0,27.94,27.98,8400.0
2007-10-08 12:30:00,28.0,28.04,28.0,28.04,4400.0,28.0,28.04,28.0,28.04,4400.0
2007-10-08 12:40:00,28.03,28.17,28.03,28.16,6800.0,28.03,28.17,28.03,28.16,6800.0
2007-10-08 12:50:00,28.16,28.22,28.15,28.21,8800.0,28.16,28.22,28.15,28.21,8800.0
2007-10-08 13:00:00,28.21,28.21,28.19,28.19,4000.0,28.21,28.21,28.19,28.19,4000.0
2007-10-08 13:10:00,28.18,28.24,28.16,28.16,18400.0,28.18,28.24,28.16,28.16,18400.0
2007-10-08 13:20:00,28.15,28.36,28.15,28.29,32000.0,28.15,28.36,28.15,28.29,32000.0
2007-10-08 13:30:00,28.28,28.29,28.23,28.25,12800.0,28.28,28.29,28.23,28.25,12800.0
2007-10-08 13:40:00,28.23,28.27,28.23,28.27,1200.0,28.23,28.27,28.23,28.27,1200.0
2007-10-08 13:50:00,28.25,28.28,28.21,28.23,13600.0,28.25,28.28,28.21,28.23,13600.0
2007-10-08 14:00:00,28.23,28.23,28.21,28.21,4800.0,28.23,28.23,28.21,28.21,4800.0
2007-10-08 14:10:00,28.2,28.22,28.15,28.15,22400.0,28.2,28.22,28.15,28.15,22400.0
2007-10-08 14:20:00,28.16,28.18,28.14,28.14,11600.0,28.16,28.18,28.14,28.14,11600.0
2007-10-08 14:30:00,28.13,28.19,28.13,28.19,5200.0,28.13,28.19,28.13,28.19,5200.0
2007-10-08 14:40:00,28.18,28.28,28.17,28.24,18000.0,28.18,28.28,28.17,28.24,18000.0
2007-10-08 14:50:00,28.24,28.35,28.24,28.28,37200.0,28.24,28.35,28.24,28.28,37200.0
2007-10-08 15:00:00,28.33,28.33,28.29,28.31,4400.0,28.33,28.33,28.29,28.31,4400.0
2007-10-08 15:10:00,28.34,28.35,28.34,28.35,3200.0,28.34,28.35,28.34,28.35,3200.0
2007-10-08 15:20:00,28.36,28.37,28.35,28.36,6400.0,28.36,28.37,28.35,28.36,6400.0
2007-10-08 15:30:00,28.36,28.36,28.31,28.31,8000.0,28.36,28.36,28.31,28.31,8000.0
2007-10-08 15:40:00,28.32,28.32,28.26,28.26,16800.0,28.32,28.32,28.26,28.26,16800.0
2007-10-08 15:50:00,28.25,28.27,28.21,28.25,17600.0,28.25,28.27,28.21,28.25,17600.0
2007-10-09 09:30:00,28.2,28.31,28.05,28.31,27600.0,28.2,28.31,28.05,28.31,27600.0
2007-10-09 09:40:00,28.26,28.26,28.23,28.24,1200.0,28.26,28.26,28.23,28.24,1200.0
2007-10-09 09:50:00,28.21,28.24,28.14,28.16,21600.0,28.21,28.24,28.14,28.16,21600.0
2007-10-09 10:00:00,28.16,28.2,28.16,28.2,2800.0,28.16,28.2,28.16,28.2,2800.0
2007-10-09 10:10:00,28.23,28.28,28.23,28.28,2000.0,28.23,28.28,28.23,28.28,2000.0
2007-10-09 10:20:00,28.3,28.35,28.3,28.34,4800.0,28.3,28.35,28.3,28.34,4800.0
2007-10-09 10:30:00,28.38,28.52,28.38,28.49,13200.0,28.38,28.52,28.38,28.49,13200.0
2007-10-09 10:40:00,28.49,28.51,28.45,28.5,24000.0,28.49,28.51,28.45,28.5,24000.0
2007-10-09 10:50:00,28.5,28.5,28.38,28.38,58400.0,28.5,28.5,28.38,28.38,58400.0
2007-10-09 11:00:00,28.41,28.49,28.38,28.44,58800.0,28.41,28.49,28.38,28.44,58800.0
2007-10-09 11:10:00,28.48,28.56,28.48,28.53,4800.0,28.48,28.56,28.48,28.53,4800.0
2007-10-09 11:20:00,28.56,28.67,28.55,28.65,10400.0,28.56,28.67,28.55,28.65,10400.0
2007-10-09 11:30:00,28.61,28.62,28.58,28.6,6400.0,28.61,28.62,28.58,28.6,6400.0
2007-10-09 11:40:00,28.57,28.6,28.56,28.58,3200.0,28.57,28.6,28.56,28.58,3200.0
2007-10-09 11:50:00,28.58,28.68,28.58,28.68,5600.0,28.58,28.68,28.58,28.68,5600.0
2007-10-09 12:00:00,28.66,28.67,28.57,28.64,50800.0,28.66,28.67,28.57,28.64,50800.0
2007-10-09 12:10:00,28.64,28.67,28.61,28.67,34000.0,28.64,28.67,28.61,28.67,34000.0
2007-10-09 12:20:00,28.64,28.67,28.62,28.67,40400.0,28.64,28.67,28.62,28.67,40400.0
2007-10-09 12:30:00,28.67,28.77,28.67,28.77,24000.0,28.67,28.77,28.67,28.77,24000.0
2007-10-09 12:40:00,28.75,28.77,28.69,28.77,54000.0,28.75,28.77,28.69,28.77,54000.0
2007-10-09 12:50:00,28.77,28.8,28.71,28.77,31200.0,28.77,28.8,28.71,28.77,31200.0
2007-10-09 13:00:00,28.76,28.82,28.75,28.79,36000.0,28.76,28.82,28.75,28.79,36000.0
2007-10-09 13:10:00,28.77,28.78,28.73,28.76,22800.0,28.77,28.78,28.73,28.76,22800.0
2007-10-09 13:20:00,28.76,28.81,28.74,28.74,24800.0,28.76,28.81,28.74,28.74,24800.0
2007-10-09 13:30:00,28.73,28.75,28.69,28.69,12000.0,28.73,28.75,28.69,28.69,12000.0
2007-10-09 13:40:00,28.71,28.73,28.71,28.72,2000.0,28.71,28.73,28.71,28.72,2000.0
2007-10-09 13:50:00,28.74,28.75,28.61,28.63,12800.0,28.74,28.75,28.61,28.63,12800.0
2007-10-09 14:00:00,28.61,28.64,28.54,28.58,26800.0,28.61,28.64,28.54,28.58,26800.0
2007-10-09 14:10:00,28.58,28.66,28.39,28.41,71200.0,28.58,28.66,28.39,28.41,71200.0
2007-10-09 14:20:00,28.39,28.49,28.38,28.45,62400.0,28.39,28.49,28.38,28.45,62400.0
2007-10-09 14:30:00,28.43,28.48,28.36,28.4,61200.0,28.43,28.48,28.36,28.4,61200.0
2007-10-09 14:40:00,28.39,28.44,28.31,28.33,68800.0,28.39,28.44,28.31,28.33,68800.0
2007-10-09 14:50:00,28.36,28.43,28.33,28.41,77200.0,28.36,28.43,28.33,28.41,77200.0
2007-10-09 15:00:00,28.41,28.42,28.29,28.37,62000.0,28.41,28.42,28.29,28.37,62000.0
2007-10-09 15:10:00,28.37,28.37,28.32,28.36,3600.0,28.37,28.37,28.32,28.36,3600.0
2007-10-09 15:20:00,28.38,28.43,28.34,28.43,23600.0,28.38,28.43,28.34,28.43,23600.0
2007-10-09 15:30:00,28.44,28.55,28.44,28.52,10000.0,28.44,28.55,28.44,28.52,10000.0
2007-10-09 15:40:00,28.53,28.53,28.47,28.48,8000.0,28.53,28.53,28.47,28.48,8000.0
2007-10-09 15:50:00,28.47,28.52,28.47,28.48,12400.0,28.47,28.52,28.47,28.48,12400.0
2007-10-10 09:30:00,28.49,28.51,28.36,28.39,50000.0,28.49,28.51,28.36,28.39,50000.0
2007-10-10 09:40:00,28.38,28.39,28.2,28.2,36000.0,28.38,28.39,28.2,28.2,36000.0
2007-10-10 09:50:00,28.22,28.33,28.22,28.25,8000.0,28.22,28.33,28.22,28.25,8000.0
2007-10-10 10:00:00,28.27,28.34,28.27,28.3,2000.0,28.27,28.34,28.27,28.3,2000.0
2007-10-10 10:10:00,28.32,28.39,28.26,28.39,56000.0,28.32,28.39,28.26,28.39,56000.0
2007-10-10 10:20:00,28.41,28.55,28.41,28.54,5200.0,28.41,28.55,28.41,28.54,5200.0
2007-10-10 10:30:00,28.53,28.54,28.5,28.5,3200.0,28.53,28.54,28.5,28.5,3200.0
2007-10-10 10:40:00,28.48,28.48,28.45,28.48,4800.0,28.48,28.48,28.45,28.48,4800.0
2007-10-10 10:50:00,28.46,28.48,28.46,28.48,2800.0,28.46,28.48,28.46,28.48,2800.0
2007-10-10 11:00:00,28.51,28.51,28.49,28.49,2400.0,28.51,28.51,28.49,28.49,2400.0
2007-10-10 11:10:00,28.52,28.54,28.52,28.54,5200.0,28.52,28.54,28.52,28.54,5200.0
2007-10-10 11:20:00,28.54,28.54,28.52,28.52,3200.0,28.54,28.54,28.52,28.52,3200.0
2007-10-10 11:30:00,28.5,28.53,28.5,28.52,2000.0,28.5,28.53,28.5,28.52,2000.0
2007-10-10 11:40:00,28.53,28.53,28.52,28.52,4000.0,28.53,28.53,28.52,28.52,4000.0
2007-10-10 11:50:00,28.49,28.53,28.49,28.53,4800.0,28.49,28.53,28.49,28.53,4800.0
2007-10-10 12:00:00,28.53,28.55,28.53,28.54,6000.0,28.53,28.55,28.53,28.54,6000.0
2007-10-10 12:10:00,28.53,28.59,28.53,28.59,14400.0,28.53,28.59,28.53,28.59,14400.0
2007-10-10 12:20:00,28.61,28.73,28.61,28.72,7600.0,28.61,28.73,28.61,28.72,7600.0
2007-10-10 12:30:00,28.75,28.75,28.71,28.71,4000.0,28.75,28.75,28.71,28.71,4000.0
2007-10-10 12:40:00,28.74,28.74,28.72,28.73,3200.0,28.74,28.74,28.72,28.73,3200.0
2007-10-10 12:50:00,28.72,28.74,28.72,28.73,2000.0,28.72,28.74,28.72,28.73,2000.0
2007-10-10 13:00:00,28.75,28.79,28.71,28.72,50800.0,28.75,28.79,28.71,28.72,50800.0
2007-10-10 13:10:00,28.7,28.78,28.7,28.74,2400.0,28.7,28.78,28.7,28.74,2400.0
2007-10-10 13:20:00,28.73,28.73,28.73,28.73,400.0,28.73,28.73,28.73,28.73,400.0
2007-10-10 13:30:00,28.75,28.75,28.69,28.71,4000.0,28.75,28.75,28.69,28.71,4000.0
2007-10-10 13:40:00,28.7,28.7,28.67,28.7,4000.0,28.7,28.7,28.67,28.7,4000.0
2007-10-10 13:50:00,28.67,28.67,28.66,28.66,5600.0,28.67,28.67,28.66,28.66,5600.0
2007-10-10 14:00:00,28.65,28.65,28.65,28.65,800.0,28.65,28.65,28.65,28.65,800.0
2007-10-10 14:10:00,28.65,28.65,28.65,28.65,0.0,28.65,28.65,28.65,28.65,0.0
2007-10-10 14:20:00,28.67,28.67,28.65,28.65,3600.0,28.67,28.67,28.65,28.65,3600.0
2007-10-10 14:30:00,28.67,28.7,28.67,28.7,2400.0,28.67,28.7,28.67,28.7,2400.0
2007-10-10 14:40:00,28.7,28.7,28.67,28.67,2800.0,28.7,28.7,28.67,28.67,2800.0
2007-10-10 14:50:00,28.67,28.68,28.64,28.66,44000.0,28.67,28.68,28.64,28.66,44000.0
2007-10-10 15:00:00,28.68,28.7,28.66,28.66,5600.0,28.68,28.7,28.66,28.66,5600.0
2007-10-10 15:10:00,28.64,28.64,28.61,28.63,4000.0,28.64,28.64,28.61,28.63,4000.0
2007-10-10 15:20:00,28.63,28.72,28.63,28.69,5600.0,28.63,28.72,28.63,28.69,5600.0
2007-10-10 15:30:00,28.68,28.68,28.53,28.55,10800.0,28.68,28.68,28.53,28.55,10800.0
2007-10-10 15:40:00,28.55,28.72,28.55,28.62,25200.0,28.55,28.72,28.55,28.62,25200.0
2007-10-10 15:50:00,28.59,28.59,28.52,28.53,20400.0,28.59,28.59,28.52,28.53,20400.0
2007-10-11 09:30:00,28.53,28.79,28.53,28.78,8800.0,28.53,28.79,28.53,28.78,8800.0
2007-10-11 09:40:00,28.74,28.81,28.67,28.67,3200.0,28.74,28.81,28.67,28.67,3200.0
2007-10-11 09:50:00,28.64,28.64,28.52,28.58,14800.0,28.64,28.64,28.52,28.58,14800.0
2007-10-11 10:00:00,28.59,28.71,28.58,28.7,11200.0,28.59,28.71,28.58,28.7,11200.0
2007-10-11 10:10:00,28.68,28.72,28.63,28.63,7600.0,28.68,28.72,28.63,28.63,7600.0
2007-10-11 10:20:00,28.63,28.64,28.55,28.57,13200.0,28.63,28.64,28.55,28.57,13200.0
2007-10-11 10:30:00,28.54,28.55,28.53,28.53,2400.0,28.54,28.55,28.53,28.53,2400.0
2007-10-11 10:40:00,28.54,28.54,28.5,28.5,3200.0,28.54,28.54,28.5,28.5,3200.0
2007-10-11 10:50:00,28.53,28.55,28.53,28.55,1600.0,28.53,28.55,28.53,28.55,1600.0
2007-10-11 11:00:00,28.56,28.59,28.55,28.58,2800.0,28.56,28.59,28.55,28.58,2800.0
2007-10-11 11:10:00,28.58,28.58,28.57,28.57,800.0,28.58,28.58,28.57,28.57,800.0
2007-10-11 11:20:00,28.57,28.58,28.54,28.58,2400.0,28.57,28.58,28.54,28.58,2400.0
2007-10-11 11:30:00,28.55,28.55,28.55,28.55,400.0,28.55,28.55,28.55,28.55,400.0
2007-10-11 11:40:00,28.55,28.56,28.52,28.56,4000.0,28.55,28.56,28.52,28.56,4000.0
2007-10-11 11:50:00,28.55,28.55,28.5,28.53,5200.0,28.55,28.55,28.5,28.53,5200.0
2007-10-11 12:00:00,28.52,28.53,28.52,28.53,1200.0,28.52,28.53,28.52,28.53,1200.0
2007-10-11 12:10:00,28.54,28.54,28.47,28.48,6400.0,28.54,28.54,28.47,28.48,6400.0
2007-10-11 12:20:00,28.46,28.46,28.46,28.46,400.0,28.46,28.46,28.46,28.46,400.0
2007-10-11 12:30:00,28.5,28.5,28.5,28.5,800.0,28.5,28.5,28.5,28.5,800.0
2007-10-11 12:40:00,28.49,28.49,28.45,28.48,2800.0,28.49,28.49,28.45,28.48,2800.0
2007-10-11 12:50:00,28.48,28.48,28.48,28.48,0.0,28.48,28.48,28.48,28.48,0.0
2007-10-11 13:00:00,28.45,28.45,28.42,28.44,2800.0,28.45,28.45,28.42,28.44,2800.0
2007-10-11 13:10:00,28.45,28.45,28.44,28.44,1600.0,28.45,28.45,28.44,28.44,1600.0
2007-10-11 13:20:00,28.45,28.46,28.43,28.46,1600.0,28.45,28.46,28.43,28.46,1600.0
2007-10-11 13:30:00,28.45,28.53,28.44,28.53,4400.0,28.45,28.53,28.44,28.53,4400.0
2007-10-11 13:40:00,28.56,28.56,28.53,28.53,2800.0,28.56,28.56,28.53,28.53,2800.0
2007-10-11 13:50:00,28.52,28.52,28.52,28.52,1200.0,28.52,28.52,28.52,28.52,1200.0
2007-10-11 14:00:00,28.5,28.5,28.44,28.45,5200.0,28.5,28.5,28.44,28.45,5200.0
2007-10-11 14:10:00,28.46,28.46,28.38,28.38,4400.0,28.46,28.46,28.38,28.38,4400.0
2007-10-11 14:20:00,28.38,28.48,28.32,28.32,8400.0,28.38,28.48,28.32,28.32,8400.0
2007-10-11 14:30:00,28.35,28.46,28.33,28.38,5600.0,28.35,28.46,28.33,28.38,5600.0
2007-10-11 14:40:00,28.41,28.41,28.33,28.36,2400.0,28.41,28.41,28.33,28.36,2400.0
2007-10-11 14:50:00,28.36,28.38,28.3,28.36,6000.0,28.36,28.38,28.3,28.36,6000.0
2007-10-11 15:00:00,28.34,28.36,28.34,28.36,3200.0,28.34,28.36,28.34,28.36,3200.0
2007-10-11 15:10:00,28.38,28.38,28.29,28.3,6000.0,28.38,28.38,28.29,28.3,6000.0
2007-10-11 15:20:00,28.31,28.4,28.29,28.31,10000.0,28.31,28.4,28.29,28.31,10000.0
2007-10-11 15:30:00,28.33,28.35,28.29,28.31,11200.0,28.33,28.35,28.29,28.31,11200.0
2007-10-11 15:40:00,28.29,28.36,28.27,28.36,10000.0,28.29,28.36,28.27,28.36,10000.0
2007-10-11 15:50:00,28.38,28.38,28.27,28.33,13600.0,28.38,28.38,28.27,28.33,13600.0
2007-10-12 09:30:00,28.62,28.62,28.32,28.4,63200.0,28.62,28.62,28.32,28.4,63200.0
2007-10-12 09:40:00,28.43,28.44,28.36,28.39,38000.0,28.43,28.44,28.36,28.39,38000.0
2007-10-12 09:50:00,28.39,28.39,28.39,28.39,0.0,28.39,28.39,28.39,28.39,0.0
2007-10-12 10:00:00,28.34,28.42,28.34,28.39,12800.0,28.34,28.42,28.34,28.39,12800.0
2007-10-12 10:10:00,28.42,28.42,28.42,28.42,400.0,28.42,28.42,28.42,28.42,400.0
2007-10-12 10:20:00,28.44,28.44,28.38,28.42,19600.0,28.44,28.44,28.38,28.42,19600.0
2007-10-12 10:30:00,28.42,28.44,28.4,28.44,6000.0,28.42,28.44,28.4,28.44,6000.0
2007-10-12 10:40:00,28.44,28.44,28.38,28.39,28000.0,28.44,28.44,28.38,28.39,28000.0
2007-10-12 10:50:00,28.39,28.4,28.39,28.4,800.0,28.39,28.4,28.39,28.4,800.0
2007-10-12 11:00:00,28.42,28.44,28.41,28.44,4400.0,28.42,28.44,28.41,28.44,4400.0
2007-10-12 11:10:00,28.43,28.51,28.42,28.47,15600.0,28.43,28.51,28.42,28.47,15600.0
2007-10-12 11:20:00,28.5,28.55,28.5,28.53,6800.0,28.5,28.55,28.5,28.53,6800.0
2007-10-12 11:30:00,28.54,28.7,28.54,28.68,28400.0,28.54,28.7,28.54,28.68,28400.0
2007-10-12 11:40:00,28.68,28.79,28.68,28.76,13200.0,28.68,28.79,28.68,28.76,13200.0
2007-10-12 11:50:00,28.75,28.81,28.74,28.81,6000.0,28.75,28.81,28.74,28.81,6000.0
2007-10-12 12:00:00,28.79,28.81,28.77,28.79,3200.0,28.79,28.81,28.77,28.79,3200.0
2007-10-12 12:10:00,28.79,28.79,28.79,28.79,0.0,28.79,28.79,28.79,28.79,0.0
2007-10-12 12:20:00,28.78,28.79,28.78,28.79,1600.0,28.78,28.79,28.78,28.79,1600.0
2007-10-12 12:30:00,28.81,28.88,28.8,28.88,7200.0,28.81,28.88,28.8,28.88,7200.0
2007-10-12 12:40:00,28.89,28.98,28.88,28.98,19200.0,28.89,28.98,28.88,28.98,19200.0
2007-10-12 12:50:00,28.97,29.0,28.97,29.0,20000.0,28.97,29.0,28.97,29.0,20000.0
2007-10-12 13:00:00,28.97,29.06,28.97,29.0,26000.0,28.97,29.06,28.97,29.0,26000.0
2007-10-12 13:10:00,29.03,29.03,28.95,28.95,3600.0,29.03,29.03,28.95,28.95,3600.0
2007-10-12 13:20:00,28.91,28.91,28.83,28.88,7600.0,28.91,28.91,28.83,28.88,7600.0
2007-10-12 13:30:00,28.9,28.93,28.9,28.92,4400.0,28.9,28.93,28.9,28.92,4400.0
2007-10-12 13:40:00,28.91,28.96,28.91,28.96,8000.0,28.91,28.96,28.91,28.96,8000.0
2007-10-12 13:50:00,28.96,28.96,28.93,28.93,2800.0,28.96,28.96,28.93,28.93,2800.0
2007-10-12 14:00:00,28.92,28.92,28.88,28.88,4400.0,28.92,28.92,28.88,28.88,4400.0
2007-10-12 14:10:00,28.88,28.88,28.85,28.85,9600.0,28.88,28.88,28.85,28.85,9600.0
2007-10-12 14:20:00,28.86,28.86,28.77,28.78,32000.0,28.86,28.86,28.77,28.78,32000.0
2007-10-12 14:30:00,28.79,28.95,28.78,28.95,19600.0,28.79,28.95,28.78,28.95,19600.0
2007-10-12 14:40:00,28.94,28.95,28.89,28.91,6400.0,28.94,28.95,28.89,28.91,6400.0
2007-10-12 14:50:00,28.93,28.95,28.92,28.93,6000.0,28.93,28.95,28.92,28.93,6000.0
2007-10-12 15:00:00,28.93,28.93,28.85,28.85,4400.0,28.93,28.93,28.85,28.85,4400.0
2007-10-12 15:10:00,28.84,28.84,28.77,28.77,8000.0,28.84,28.84,28.77,28.77,8000.0
2007-10-12 15:20:00,28.79,28.79,28.67,28.73,12800.0,28.79,28.79,28.67,28.73,12800.0
2007-10-12 15:30:00,28.71,28.72,28.67,28.7,6800.0,28.71,28.72,28.67,28.7,6800.0
2007-10-12 15:40:00,28.69,28.69,28.63,28.63,7200.0,28.69,28.69,28.63,28.63,7200.0
2007-10-12 15:50:00,28.63,28.68,28.61,28.65,8800.0,28.63,28.68,28.61,28.65,8800.0
2007-10-15 09:30:00,28.61,29.0,28.61,29.0,12800.0,28.61,29.0,28.61,29.0,12800.0
2007-10-15 09:40:00,28.98,29.04,28.96,28.96,23200.0,28.98,29.04,28.96,28.96,23200.0
2007-10-15 09:50:00,28.96,29.0,28.96,28.97,9200.0,28.96,29.0,28.96,28.97,9200.0
2007-10-15 10:00:00,28.96,29.04,28.96,29.02,45600.0,28.96,29.04,28.96,29.02,45600.0
2007-10-15 10:10:00,29.04,29.04,29.02,29.04,18400.0,29.04,29.04,29.02,29.04,18400.0
2007-10-15 10:20:00,29.04,29.05,29.03,29.04,10400.0,29.04,29.05,29.03,29.04,10400.0
2007-10-15 10:30:00,29.04,29.04,29.01,29.01,13600.0,29.04,29.04,29.01,29.01,13600.0
2007-10-15 10:40:00,29.01,29.02,28.94,28.95,20400.0,29.01,29.02,28.94,28.95,20400.0
2007-10-15 10:50:00,28.94,28.95,28.89,28.95,13600.0,28.94,28.95,28.89,28.95,13600.0
2007-10-15 11:00:00,28.94,28.94,28.82,28.82,10400.0,28.94,28.94,28.82,28.82,10400.0
2007-10-15 11:10:00,28.82,28.87,28.82,28.87,5600.0,28.82,28.87,28.82,28.87,5600.0
2007-10-15 11:20:00,28.86,28.87,28.86,28.86,8800.0,28.86,28.87,28.86,28.86,8800.0
2007-10-15 11:30:00,28.9,28.92,28.88,28.92,12400.0,28.9,28.92,28.88,28.92,12400.0
2007-10-15 11:40:00,28.92,28.99,28.92,28.96,14400.0,28.92,28.99,28.92,28.96,14400.0
2007-10-15 11:50:00,28.96,29.0,28.96,29.0,7200.0,28.96,29.0,28.96,29.0,7200.0
2007-10-15 12:00:00,29.0,29.02,28.99,29.02,8400.0,29.0,29.02,28.99,29.02,8400.0
2007-10-15 12:10:00,29.02,29.02,28.97,28.99,11600.0,29.02,29.02,28.97,28.99,11600.0
2007-10-15 12:20:00,28.98,28.98,28.94,28.94,8400.0,28.98,28.98,28.94,28.94,8400.0
2007-10-15 12:30:00,28.94,28.98,28.94,28.97,4800.0,28.94,28.98,28.94,28.97,4800.0
2007-10-15 12:40:00,28.96,28.96,28.88,28.91,12400.0,28.96,28.96,28.88,28.91,12400.0
2007-10-15 12:50:00,28.9,28.9,28.84,28.84,4400.0,28.9,28.9,28.84,28.84,4400.0
2007-10-15 13:00:00,28.85,28.85,28.8,28.82,20000.0,28.85,28.85,28.8,28.82,20000.0
2007-10-15 13:10:00,28.81,28.88,28.81,28.88,6400.0,28.81,28.88,28.81,28.88,6400.0
2007-10-15 13:20:00,28.87,28.95,28.87,28.95,6800.0,28.87,28.95,28.87,28.95,6800.0
2007-10-15 13:30:00,28.93,28.93,28.9,28.93,12400.0,28.93,28.93,28.9,28.93,12400.0
2007-10-15 13:40:00,28.92,28.94,28.87,28.87,8400.0,28.92,28.94,28.87,28.87,8400.0
2007-10-15 13:50:00,28.85,28.88,28.82,28.85,14000.0,28.85,28.88,28.82,28.85,14000.0
2007-10-15 14:00:00,28.83,28.84,28.8,28.8,6400.0,28.83,28.84,28.8,28.8,6400.0
2007-10-15 14:10:00,28.8,28.8,28.75,28.79,11200.0,28.8,28.8,28.75,28.79,11200.0
2007-10-15 14:20:00,28.79,28.79,28.7,28.75,13200.0,28.79,28.79,28.7,28.75,13200.0
2007-10-15 14:30:00,28.75,28.95,28.75,28.91,27200.0,28.75,28.95,28.75,28.91,27200.0
2007-10-15 14:40:00,28.94,29.0,28.92,29.0,27200.0,28.94,29.0,28.92,29.0,27200.0
2007-10-15 14:50:00,28.97,29.01,28.97,29.01,22000.0,28.97,29.01,28.97,29.01,22000.0
2007-10-15 15:00:00,28.99,29.0,28.97,28.99,8800.0,28.99,29.0,28.97,28.99,8800.0
2007-10-15 15:10:00,28.98,28.98,28.92,28.95,10800.0,28.98,28.98,28.92,28.95,10800.0
2007-10-15 15:20:00,28.96,28.96,28.82,28.9,16400.0,28.96,28.96,28.82,28.9,16400.0
2007-10-15 15:30:00,28.87,28.89,28.82,28.87,17600.0,28.87,28.89,28.82,28.87,17600.0
2007-10-15 15:40:00,28.86,29.0,28.85,29.0,17200.0,28.86,29.0,28.85,29.0,17200.0
2007-10-15 15:50:00,29.0,29.06,28.92,29.0,32000.0,29.0,29.06,28.92,29.0,32000.0
2007-10-16 09:30:00,28.91,28.99,28.91,28.97,6800.0,28.91,28.99,28.91,28.97,6800.0
2007-10-16 09:40:00,28.99,29.0,28.93,28.93,12800.0,28.99,29.0,28.93,28.93,12800.0
2007-10-16 09:50:00,28.91,28.96,28.91,28.95,5600.0,28.91,28.96,28.91,28.95,5600.0
2007-10-16 10:00:00,28.94,28.94,28.92,28.92,5200.0,28.94,28.94,28.92,28.92,5200.0
2007-10-16 10:10:00,28.92,28.92,28.85,28.85,4800.0,28.92,28.92,28.85,28.85,4800.0
2007-10-16 10:20:00,28.89,28.9,28.87,28.9,8800.0,28.89,28.9,28.87,28.9,8800.0
2007-10-16 10:30:00,28.88,28.94,28.88,28.91,17600.0,28.88,28.94,28.88,28.91,17600.0
2007-10-16 10:40:00,28.91,28.94,28.9,28.92,10800.0,28.91,28.94,28.9,28.92,10800.0
2007-10-16 10:50:00,28.92,28.93,28.92,28.93,3200.0,28.92,28.93,28.92,28.93,3200.0
2007-10-16 11:00:00,28.93,28.93,28.86,28.88,8800.0,28.93,28.93,28.86,28.88,8800.0
2007-10-16 11:10:00,28.87,28.87,28.86,28.87,4000.0,28.87,28.87,28.86,28.87,4000.0
2007-10-16 11:20:00,28.84,28.91,28.84,28.89,6000.0,28.84,28.91,28.84,28.89,6000.0
2007-10-16 11:30:00,28.91,28.95,28.9,28.95,16000.0,28.91,28.95,28.9,28.95,16000.0
2007-10-16 11:40:00,28.95,28.95,28.93,28.94,4400.0,28.95,28.95,28.93,28.94,4400.0
2007-10-16 11:50:00,28.95,28.98,28.93,28.98,4800.0,28.95,28.98,28.93,28.98,4800.0
2007-10-16 12:00:00,29.0,29.0,28.98,28.99,3200.0,29.0,29.0,28.98,28.99,3200.0
2007-10-16 12:10:00,29.0,29.0,28.98,29.0,5600.0,29.0,29.0,28.98,29.0,5600.0
2007-10-16 12:20:00,29.0,29.0,28.93,29.0,21600.0,29.0,29.0,28.93,29.0,21600.0
2007-10-16 12:30:00,29.0,29.0,28.98,29.0,8800.0,29.0,29.0,28.98,29.0,8800.0
2007-10-16 12:40:00,28.99,29.03,28.98,29.03,9200.0,28.99,29.03,28.98,29.03,9200.0
2007-10-16 12:50:00,29.03,29.05,29.02,29.03,7600.0,29.03,29.05,29.02,29.03,7600.0
2007-10-16 13:00:00,29.03,29.03,28.98,28.99,8400.0,29.03,29.03,28.98,28.99,8400.0
2007-10-16 13:10:00,29.0,29.0,28.97,28.97,4400.0,29.0,29.0,28.97,28.97,4400.0
2007-10-16 13:20:00,28.98,29.0,28.98,29.0,6400.0,28.98,29.0,28.98,29.0,6400.0
2007-10-16 13:30:00,29.0,29.03,29.0,29.03,5200.0,29.0,29.03,29.0,29.03,5200.0
2007-10-16 13:40:00,29.03,29.05,29.02,29.05,4000.0,29.03,29.05,29.02,29.05,4000.0
2007-10-16 13:50:00,29.06,29.08,29.06,29.08,4000.0,29.06,29.08,29.06,29.08,4000.0
2007-10-16 14:00:00,29.08,29.1,29.07,29.08,14800.0,29.08,29.1,29.07,29.08,14800.0
2007-10-16 14:10:00,29.07,29.07,29.0,29.0,14000.0,29.07,29.07,29.0,29.0,14000.0
2007-10-16 14:20:00,29.0,29.0,28.98,28.98,3200.0,29.0,29.0,28.98,28.98,3200.0
2007-10-16 14:30:00,28.98,29.02,28.98,29.0,5200.0,28.98,29.02,28.98,29.0,5200.0
2007-10-16 14:40:00,29.0,29.0,28.99,29.0,6000.0,29.0,29.0,28.99,29.0,6000.0
2007-10-16 14:50:00,28.99,29.0,28.96,29.0,7200.0,28.99,29.0,28.96,29.0,7200.0
2007-10-16 15:00:00,29.0,29.01,28.99,29.0,3600.0,29.0,29.01,28.99,29.0,3600.0
2007-10-16 15:10:00,29.01,29.04,29.0,29.04,14400.0,29.01,29.04,29.0,29.04,14400.0
2007-10-16 15:20:00,29.05,29.07,29.0,29.01,12800.0,29.05,29.07,29.0,29.01,12800.0
2007-10-16 15:30:00,29.01,29.03,28.99,29.02,10800.0,29.01,29.03,28.99,29.02,10800.0
2007-10-16 15:40:00,29.04,29.08,29.0,29.03,22400.0,29.04,29.08,29.0,29.03,22400.0
2007-10-16 15:50:00,29.03,29.07,29.02,29.07,28000.0,29.03,29.07,29.02,29.07,28000.0
2007-10-17 09:30:00,29.11,29.49,29.09,29.48,46400.0,29.11,29.49,29.09,29.48,46400.0
2007-10-17 09:40:00,29.48,29.78,29.43,29.77,41200.0,29.48,29.78,29.43,29.77,41200.0
2007-10-17 09:50:00,29.78,29.79,29.57,29.58,16000.0,29.78,29.79,29.57,29.58,16000.0
2007-10-17 10:00:00,29.62,29.62,29.6,29.61,2000.0,29.62,29.62,29.6,29.61,2000.0
2007-10-17 10:10:00,29.65,29.7,29.57,29.61,10400.0,29.65,29.7,29.57,29.61,10400.0
2007-10-17 10:20:00,29.64,29.64,29.52,29.57,4800.0,29.64,29.64,29.52,29.57,4800.0
2007-10-17 10:30:00,29.53,29.59,29.52,29.55,5200.0,29.53,29.59,29.52,29.55,5200.0
2007-10-17 10:40:00,29.52,29.52,29.48,29.48,2400.0,29.52,29.52,29.48,29.48,2400.0
2007-10-17 10:50:00,29.49,29.49,29.49,29.49,2400.0,29.49,29.49,29.49,29.49,2400.0
2007-10-17 11:00:00,29.46,29.47,29.32,29.41,23600.0,29.46,29.47,29.32,29.41,23600.0
2007-10-17 11:10:00,29.42,29.51,29.37,29.47,11600.0,29.42,29.51,29.37,29.47,11600.0
2007-10-17 11:20:00,29.49,29.54,29.38,29.49,36000.0,29.49,29.54,29.38,29.49,36000.0
2007-10-17 11:30:00,29.49,29.61,29.49,29.57,20800.0,29.49,29.61,29.49,29.57,20800.0
2007-10-17 11:40:00,29.58,29.61,29.56,29.59,5200.0,29.58,29.61,29.56,29.59,5200.0
2007-10-17 11:50:00,29.6,29.6,29.58,29.58,800.0,29.6,29.6,29.58,29.58,800.0
2007-10-17 12:00:00,29.6,29.61,29.56,29.56,5200.0,29.6,29.61,29.56,29.56,5200.0
2007-10-17 12:10:00,29.52,29.52,29.5,29.51,2800.0,29.52,29.52,29.5,29.51,2800.0
2007-10-17 12:20:00,29.47,29.47,29.32,29.32,20400.0,29.47,29.47,29.32,29.32,20400.0
2007-10-17 12:30:00,29.34,29.37,29.32,29.37,19600.0,29.34,29.37,29.32,29.37,19600.0
2007-10-17 12:40:00,29.41,29.45,29.41,29.42,2000.0,29.41,29.45,29.41,29.42,2000.0
2007-10-17 12:50:00,29.43,29.43,29.34,29.35,14000.0,29.43,29.43,29.34,29.35,14000.0
2007-10-17 13:00:00,29.34,29.34,29.22,29.29,14000.0,29.34,29.34,29.22,29.29,14000.0
2007-10-17 13:10:00,29.29,29.39,29.29,29.36,6400.0,29.29,29.39,29.29,29.36,6400.0
2007-10-17 13:20:00,29.36,29.37,29.35,29.36,4800.0,29.36,29.37,29.35,29.36,4800.0
2007-10-17 13:30:00,29.34,29.46,29.34,29.4,9600.0,29.34,29.46,29.34,29.4,9600.0
2007-10-17 13:40:00,29.38,29.44,29.34,29.44,12400.0,29.38,29.44,29.34,29.44,12400.0
2007-10-17 13:50:00,29.41,29.43,29.33,29.35,6800.0,29.41,29.43,29.33,29.35,6800.0
2007-10-17 14:00:00,29.38,29.41,29.37,29.41,10000.0,29.38,29.41,29.37,29.41,10000.0
2007-10-17 14:10:00,29.45,29.45,29.24,29.24,11600.0,29.45,29.45,29.24,29.24,11600.0
2007-10-17 14:20:00,29.24,29.24,29.17,29.2,12800.0,29.24,29.24,29.17,29.2,12800.0
2007-10-17 14:30:00,29.21,29.21,29.15,29.15,13600.0,29.21,29.21,29.15,29.15,13600.0
2007-10-17 14:40:00,29.17,29.21,29.17,29.21,5600.0,29.17,29.21,29.17,29.21,5600.0
2007-10-17 14:50:00,29.2,29.22,29.18,29.18,4400.0,29.2,29.22,29.18,29.18,4400.0
2007-10-17 15:00:00,29.19,29.23,29.18,29.21,9600.0,29.19,29.23,29.18,29.21,9600.0
2007-10-17 15:10:00,29.2,29.24,29.2,29.22,8000.0,29.2,29.24,29.2,29.22,8000.0
2007-10-17 15:20:00,29.24,29.27,29.24,29.27,7200.0,29.24,29.27,29.24,29.27,7200.0
2007-10-17 15:30:00,29.29,29.32,29.27,29.3,10400.0,29.29,29.32,29.27,29.3,10400.0
2007-10-17 15:40:00,29.29,29.3,29.27,29.27,15200.0,29.29,29.3,29.27,29.27,15200.0
2007-10-17 15:50:00,29.28,29.32,29.19,29.28,25200.0,29.28,29.32,29.19,29.28,25200.0
2007-10-18 09:30:00,29.27,29.44,29.27,29.27,11600.0,29.27,29.44,29.27,29.27,11600.0
2007-10-18 09:40:00,29.32,29.36,29.16,29.16,19600.0,29.32,29.36,29.16,29.16,19600.0
2007-10-18 09:50:00,29.17,29.21,29.09,29.09,6000.0,29.17,29.21,29.09,29.09,6000.0
2007-10-18 10:00:00,29.07,29.07,29.02,29.04,6800.0,29.07,29.07,29.02,29.04,6800.0
2007-10-18 10:10:00,29.06,29.22,29.06,29.21,7200.0,29.06,29.22,29.06,29.21,7200.0
2007-10-18 10:20:00,29.25,29.26,29.25,29.26,800.0,29.25,29.26,29.25,29.26,800.0
2007-10-18 10:30:00,29.22,29.26,29.14,29.2,21200.0,29.22,29.26,29.14,29.2,21200.0
2007-10-18 10:40:00,29.2,29.2,29.16,29.18,2000.0,29.2,29.2,29.16,29.18,2000.0
2007-10-18 10:50:00,29.17,29.17,29.11,29.15,6400.0,29.17,29.17,29.11,29.15,6400.0
2007-10-18 11:00:00,29.13,29.15,29.09,29.12,5200.0,29.13,29.15,29.09,29.12,5200.0
2007-10-18 11:10:00,29.11,29.11,29.08,29.09,1600.0,29.11,29.11,29.08,29.09,1600.0
2007-10-18 11:20:00,29.08,29.08,29.05,29.06,4000.0,29.08,29.08,29.05,29.06,4000.0
2007-10-18 11:30:00,29.06,29.14,29.05,29.08,31200.0,29.06,29.14,29.05,29.08,31200.0
2007-10-18 11:40:00,29.13,29.13,29.07,29.12,19600.0,29.13,29.13,29.07,29.12,19600.0
2007-10-18 11:50:00,29.13,29.15,29.1,29.1,13600.0,29.13,29.15,29.1,29.1,13600.0
2007-10-18 12:00:00,29.12,29.17,29.12,29.15,3200.0,29.12,29.17,29.12,29.15,3200.0
2007-10-18 12:10:00,29.13,29.14,29.13,29.14,1200.0,29.13,29.14,29.13,29.14,1200.0
2007-10-18 12:20:00,29.15,29.16,29.13,29.13,5200.0,29.15,29.16,29.13,29.13,5200.0
2007-10-18 12:30:00,29.13,29.14,29.13,29.14,2000.0,29.13,29.14,29.13,29.14,2000.0
2007-10-18 12:40:00,29.16,29.16,29.14,29.14,42000.0,29.16,29.16,29.14,29.14,42000.0
2007-10-18 12:50:00,29.16,29.21,29.16,29.19,8000.0,29.16,29.21,29.16,29.19,8000.0
2007-10-18 13:00:00,29.19,29.22,29.19,29.22,1600.0,29.19,29.22,29.19,29.22,1600.0
2007-10-18 13:10:00,29.19,29.2,29.19,29.2,800.0,29.19,29.2,29.19,29.2,800.0
2007-10-18 13:20:00,29.26,29.27,29.25,29.25,2400.0,29.26,29.27,29.25,29.25,2400.0
2007-10-18 13:30:00,29.27,29.38,29.27,29.36,4000.0,29.27,29.38,29.27,29.36,4000.0
2007-10-18 13:40:00,29.38,29.38,29.34,29.35,2800.0,29.38,29.38,29.34,29.35,2800.0
2007-10-18 13:50:00,29.36,29.42,29.36,29.4,4800.0,29.36,29.42,29.36,29.4,4800.0
2007-10-18 14:00:00,29.4,29.42,29.4,29.4,6400.0,29.4,29.42,29.4,29.4,6400.0
2007-10-18 14:10:00,29.41,29.41,29.34,29.37,5200.0,29.41,29.41,29.34,29.37,5200.0
2007-10-18 14:20:00,29.36,29.36,29.34,29.35,1600.0,29.36,29.36,29.34,29.35,1600.0
2007-10-18 14:30:00,29.36,29.37,29.32,29.35,4000.0,29.36,29.37,29.32,29.35,4000.0
2007-10-18 14:40:00,29.38,29.39,29.32,29.33,11600.0,29.38,29.39,29.32,29.33,11600.0
2007-10-18 14:50:00,29.31,29.31,29.29,29.29,2800.0,29.31,29.31,29.29,29.29,2800.0
2007-10-18 15:00:00,29.28,29.3,29.17,29.19,21200.0,29.28,29.3,29.17,29.19,21200.0
2007-10-18 15:10:00,29.17,29.18,29.16,29.16,6400.0,29.17,29.18,29.16,29.16,6400.0
2007-10-18 15:20:00,29.15,29.2,29.15,29.17,4800.0,29.15,29.2,29.15,29.17,4800.0
2007-10-18 15:30:00,29.17,29.27,29.17,29.27,7200.0,29.17,29.27,29.17,29.27,7200.0
2007-10-18 15:40:00,29.29,29.32,29.27,29.28,11200.0,29.29,29.32,29.27,29.28,11200.0
2007-10-18 15:50:00,29.28,29.3,29.25,29.3,14000.0,29.28,29.3,29.25,29.3,14000.0
2007-10-19 09:30:00,29.25,29.56,29.22,29.56,6400.0,29.25,29.56,29.22,29.56,6400.0
2007-10-19 09:40:00,29.57,29.62,29.56,29.56,2000.0,29.57,29.62,29.56,29.56,2000.0
2007-10-19 09:50:00,29.39,29.39,29.35,29.35,2000.0,29.39,29.39,29.35,29.35,2000.0
2007-10-19 10:00:00,29.35,29.35,29.35,29.35,0.0,29.35,29.35,29.35,29.35,0.0
2007-10-19 10:10:00,29.3,29.3,29.17,29.17,6000.0,29.3,29.3,29.17,29.17,6000.0
2007-10-19 10:20:00,29.24,29.39,29.23,29.23,34800.0,29.24,29.39,29.23,29.23,34800.0
2007-10-19 10:30:00,29.23,29.35,29.23,29.34,40400.0,29.23,29.35,29.23,29.34,40400.0
2007-10-19 10:40:00,29.34,29.34,29.24,29.24,8800.0,29.34,29.34,29.24,29.24,8800.0
2007-10-19 10:50:00,29.21,29.24,29.21,29.24,800.0,29.21,29.24,29.21,29.24,800.0
2007-10-19 11:00:00,29.23,29.24,29.21,29.21,3200.0,29.23,29.24,29.21,29.21,3200.0
2007-10-19 11:10:00,29.23,29.25,29.22,29.25,5200.0,29.23,29.25,29.22,29.25,5200.0
2007-10-19 11:20:00,29.27,29.28,29.27,29.28,1200.0,29.27,29.28,29.27,29.28,1200.0
2007-10-19 11:30:00,29.28,29.32,29.27,29.32,2400.0,29.28,29.32,29.27,29.32,2400.0
2007-10-19 11:40:00,29.3,29.32,29.3,29.31,4000.0,29.3,29.32,29.3,29.31,4000.0
2007-10-19 11:50:00,29.31,29.31,29.31,29.31,1200.0,29.31,29.31,29.31,29.31,1200.0
2007-10-19 12:00:00,29.3,29.34,29.3,29.34,5200.0,29.3,29.34,29.3,29.34,5200.0
2007-10-19 12:10:00,29.34,29.36,29.33,29.34,6800.0,29.34,29.36,29.33,29.34,6800.0
2007-10-19 12:20:00,29.31,29.33,29.25,29.25,2400.0,29.31,29.33,29.25,29.25,2400.0
2007-10-19 12:30:00,29.26,29.29,29.24,29.24,6800.0,29.26,29.29,29.24,29.24,6800.0
2007-10-19 12:40:00,29.23,29.26,29.21,29.21,4400.0,29.23,29.26,29.21,29.21,4400.0
2007-10-19 12:50:00,29.23,29.24,29.22,29.22,3600.0,29.23,29.24,29.22,29.22,3600.0
2007-10-19 13:00:00,29.24,29.28,29.24,29.28,2400.0,29.24,29.28,29.24,29.28,2400.0
2007-10-19 13:10:00,29.26,29.27,29.25,29.27,1200.0,29.26,29.27,29.25,29.27,1200.0
2007-10-19 13:20:00,29.27,29.3,29.27,29.3,1600.0,29.27,29.3,29.27,29.3,1600.0
2007-10-19 13:30:00,29.29,29.31,29.29,29.29,1600.0,29.29,29.31,29.29,29.29,1600.0
2007-10-19 13:40:00,29.29,29.29,29.24,29.25,7200.0,29.29,29.29,29.24,29.25,7200.0
2007-10-19 13:50:00,29.2,29.21,29.18,29.19,7600.0,29.2,29.21,29.18,29.19,7600.0
2007-10-19 14:00:00,29.15,29.18,29.14,29.17,11600.0,29.15,29.18,29.14,29.17,11600.0
2007-10-19 14:10:00,29.15,29.16,29.13,29.16,7600.0,29.15,29.16,29.13,29.16,7600.0
2007-10-19 14:20:00,29.18,29.24,29.18,29.23,4000.0,29.18,29.24,29.18,29.23,4000.0
2007-10-19 14:30:00,29.22,29.22,29.09,29.09,14000.0,29.22,29.22,29.09,29.09,14000.0
2007-10-19 14:40:00,29.09,29.09,29.04,29.06,44000.0,29.09,29.09,29.04,29.06,44000.0
2007-10-19 14:50:00,29.05,29.05,28.92,28.93,16400.0,29.05,29.05,28.92,28.93,16400.0
2007-10-19 15:00:00,28.95,29.02,28.95,28.97,14400.0,28.95,29.02,28.95,28.97,14400.0
2007-10-19 15:10:00,28.97,28.97,28.91,28.96,8000.0,28.97,28.97,28.91,28.96,8000.0
2007-10-19 15:20:00,28.9,28.94,28.89,28.93,5200.0,28.9,28.94,28.89,28.93,5200.0
2007-10-19 15:30:00,28.91,28.95,28.9,28.95,8000.0,28.91,28.95,28.9,28.95,8000.0
2007-10-19 15:40:00,28.95,29.0,28.92,28.99,24800.0,28.95,29.0,28.92,28.99,24800.0
2007-10-19 15:50:00,28.99,29.02,28.9,28.9,17200.0,28.99,29.02,28.9,28.9,17200.0
2007-10-22 09:30:00,28.82,28.93,28.56,28.61,22800.0,28.82,28.93,28.56,28.61,22800.0
2007-10-22 09:40:00,28.6,28.63,28.53,28.53,13600.0,28.6,28.63,28.53,28.53,13600.0
2007-10-22 09:50:00,28.53,28.53,28.43,28.44,15600.0,28.53,28.53,28.43,28.44,15600.0
2007-10-22 10:00:00,28.46,28.46,28.32,28.37,17200.0,28.46,28.46,28.32,28.37,17200.0
2007-10-22 10:10:00,28.4,28.43,28.4,28.41,2800.0,28.4,28.43,28.4,28.41,2800.0
2007-10-22 10:20:00,28.38,28.42,28.36,28.36,7200.0,28.38,28.42,28.36,28.36,7200.0
2007-10-22 10:30:00,28.37,28.39,28.37,28.38,5200.0,28.37,28.39,28.37,28.38,5200.0
2007-10-22 10:40:00,28.38,28.42,28.38,28.41,12400.0,28.38,28.42,28.38,28.41,12400.0
2007-10-22 10:50:00,28.41,28.41,28.36,28.36,5200.0,28.41,28.41,28.36,28.36,5200.0
2007-10-22 11:00:00,28.36,28.38,28.35,28.35,8400.0,28.36,28.38,28.35,28.35,8400.0
2007-10-22 11:10:00,28.35,28.4,28.28,28.36,38000.0,28.35,28.4,28.28,28.36,38000.0
2007-10-22 11:20:00,28.4,28.4,28.3,28.36,35200.0,28.4,28.4,28.3,28.36,35200.0
2007-10-22 11:30:00,28.36,28.37,28.16,28.2,27600.0,28.36,28.37,28.16,28.2,27600.0
2007-10-22 11:40:00,28.16,28.31,28.16,28.25,46000.0,28.16,28.31,28.16,28.25,46000.0
2007-10-22 11:50:00,28.21,28.25,28.18,28.25,29200.0,28.21,28.25,28.18,28.25,29200.0
2007-10-22 12:00:00,28.25,28.27,28.16,28.24,25600.0,28.25,28.27,28.16,28.24,25600.0
2007-10-22 12:10:00,28.2,28.28,28.18,28.22,26400.0,28.2,28.28,28.18,28.22,26400.0
2007-10-22 12:20:00,28.19,28.23,28.18,28.23,4000.0,28.19,28.23,28.18,28.23,4000.0
2007-10-22 12:30:00,28.18,28.22,28.18,28.22,6800.0,28.18,28.22,28.18,28.22,6800.0
2007-10-22 12:40:00,28.22,28.25,28.22,28.25,3200.0,28.22,28.25,28.22,28.25,3200.0
2007-10-22 12:50:00,28.28,28.41,28.28,28.39,10800.0,28.28,28.41,28.28,28.39,10800.0
2007-10-22 13:00:00,28.37,28.38,28.29,28.29,8000.0,28.37,28.38,28.29,28.29,8000.0
2007-10-22 13:10:00,28.28,28.38,28.25,28.38,13200.0,28.28,28.38,28.25,28.38,13200.0
2007-10-22 13:20:00,28.39,28.39,28.29,28.34,4800.0,28.39,28.39,28.29,28.34,4800.0
2007-10-22 13:30:00,28.32,28.35,28.32,28.35,1600.0,28.32,28.35,28.32,28.35,1600.0
2007-10-22 13:40:00,28.3,28.36,28.3,28.36,4400.0,28.3,28.36,28.3,28.36,4400.0
2007-10-22 13:50:00,28.38,28.4,28.33,28.33,8800.0,28.38,28.4,28.33,28.33,8800.0
2007-10-22 14:00:00,28.35,28.35,28.32,28.34,2800.0,28.35,28.35,28.32,28.34,2800.0
2007-10-22 14:10:00,28.32,28.33,28.28,28.33,6400.0,28.32,28.33,28.28,28.33,6400.0
2007-10-22 14:20:00,28.3,28.3,28.23,28.23,4400.0,28.3,28.3,28.23,28.23,4400.0
2007-10-22 14:30:00,28.21,28.26,28.21,28.24,8000.0,28.21,28.26,28.21,28.24,8000.0
2007-10-22 14:40:00,28.24,28.32,28.24,28.31,5200.0,28.24,28.32,28.24,28.31,5200.0
2007-10-22 14:50:00,28.31,28.31,28.23,28.23,6800.0,28.31,28.31,28.23,28.23,6800.0
2007-10-22 15:00:00,28.24,28.25,28.19,28.19,4800.0,28.24,28.25,28.19,28.19,4800.0
2007-10-22 15:10:00,28.19,28.19,28.15,28.15,8800.0,28.19,28.19,28.15,28.15,8800.0
2007-10-22 15:20:00,28.15,28.16,28.13,28.16,13200.0,28.15,28.16,28.13,28.16,13200.0
2007-10-22 15:30:00,28.16,28.16,28.08,28.08,31600.0,28.16,28.16,28.08,28.08,31600.0
2007-10-22 15:40:00,28.06,28.13,28.06,28.1,37600.0,28.06,28.13,28.06,28.1,37600.0
2007-10-22 15:50:00,28.09,28.11,28.01,28.09,89200.0,28.09,28.11,28.01,28.09,89200.0
2007-10-23 09:30:00,27.93,28.24,27.93,28.0,35600.0,27.93,28.24,27.93,28.0,35600.0
2007-10-23 09:40:00,27.99,28.1,27.88,28.07,23200.0,27.99,28.1,27.88,28.07,23200.0
2007-10-23 09:50:00,28.07,28.24,28.07,28.2,10400.0,28.07,28.24,28.07,28.2,10400.0
2007-10-23 10:00:00,28.25,28.25,28.23,28.24,3200.0,28.25,28.25,28.23,28.24,3200.0
2007-10-23 10:10:00,28.25,28.25,28.18,28.21,8000.0,28.25,28.25,28.18,28.21,8000.0
2007-10-23 10:20:00,28.21,28.21,28.09,28.1,12000.0,28.21,28.21,28.09,28.1,12000.0
2007-10-23 10:30:00,28.11,28.23,28.11,28.18,6000.0,28.11,28.23,28.11,28.18,6000.0
2007-10-23 10:40:00,28.21,28.23,28.18,28.23,7600.0,28.21,28.23,28.18,28.23,7600.0
2007-10-23 10:50:00,28.21,28.21,28.04,28.06,33200.0,28.21,28.21,28.04,28.06,33200.0
2007-10-23 11:00:00,28.06,28.14,28.04,28.11,8800.0,28.06,28.14,28.04,28.11,8800.0
2007-10-23 11:10:00,28.14,28.17,28.13,28.17,6800.0,28.14,28.17,28.13,28.17,6800.0
2007-10-23 11:20:00,28.18,28.23,28.17,28.23,8800.0,28.18,28.23,28.17,28.23,8800.0
2007-10-23 11:30:00,28.2,28.23,28.16,28.22,11600.0,28.2,28.23,28.16,28.22,11600.0
2007-10-23 11:40:00,28.22,28.25,28.22,28.23,4400.0,28.22,28.25,28.22,28.23,4400.0
2007-10-23 11:50:00,28.25,28.25,28.24,28.24,7200.0,28.25,28.25,28.24,28.24,7200.0
2007-10-23 12:00:00,28.25,28.27,28.23,28.27,11600.0,28.25,28.27,28.23,28.27,11600.0
2007-10-23 12:10:00,28.27,28.32,28.26,28.3,12800.0,28.27,28.32,28.26,28.3,12800.0
2007-10-23 12:20:00,28.33,28.33,28.33,28.33,2800.0,28.33,28.33,28.33,28.33,2800.0
2007-10-23 12:30:00,28.33,28.33,28.33,28.33,0.0,28.33,28.33,28.33,28.33,0.0
2007-10-23 12:40:00,28.33,28.43,28.33,28.42,8400.0,28.33,28.43,28.33,28.42,8400.0
2007-10-23 12:50:00,28.41,28.45,28.41,28.41,8800.0,28.41,28.45,28.41,28.41,8800.0
2007-10-23 13:00:00,28.4,28.42,28.37,28.42,14000.0,28.4,28.42,28.37,28.42,14000.0
2007-10-23 13:10:00,28.4,28.4,28.35,28.39,2800.0,28.4,28.4,28.35,28.39,2800.0
2007-10-23 13:20:00,28.39,28.39,28.35,28.35,2400.0,28.39,28.39,28.35,28.35,2400.0
2007-10-23 13:30:00,28.35,28.4,28.35,28.4,5200.0,28.35,28.4,28.35,28.4,5200.0
2007-10-23 13:40:00,28.4,28.41,28.38,28.41,2400.0,28.4,28.41,28.38,28.41,2400.0
2007-10-23 13:50:00,28.41,28.5,28.4,28.48,14800.0,28.41,28.5,28.4,28.48,14800.0
2007-10-23 14:00:00,28.49,28.59,28.48,28.56,10800.0,28.49,28.59,28.48,28.56,10800.0
2007-10-23 14:10:00,28.59,28.71,28.58,28.64,16400.0,28.59,28.71,28.58,28.64,16400.0
2007-10-23 14:20:00,28.66,28.75,28.65,28.75,11600.0,28.66,28.75,28.65,28.75,11600.0
2007-10-23 14:30:00,28.76,28.8,28.68,28.68,12000.0,28.76,28.8,28.68,28.68,12000.0
2007-10-23 14:40:00,28.66,28.67,28.6,28.6,8000.0,28.66,28.67,28.6,28.6,8000.0
2007-10-23 14:50:00,28.6,28.65,28.57,28.64,13600.0,28.6,28.65,28.57,28.64,13600.0
2007-10-23 15:00:00,28.63,28.65,28.63,28.64,6800.0,28.63,28.65,28.63,28.64,6800.0
2007-10-23 15:10:00,28.64,28.73,28.64,28.64,13200.0,28.64,28.73,28.64,28.64,13200.0
2007-10-23 15:20:00,28.66,28.69,28.64,28.69,7600.0,28.66,28.69,28.64,28.69,7600.0
2007-10-23 15:30:00,28.7,28.73,28.66,28.73,16000.0,28.7,28.73,28.66,28.73,16000.0
2007-10-23 15:40:00,28.75,28.81,28.7,28.7,14000.0,28.75,28.81,28.7,28.7,14000.0
2007-10-23 15:50:00,28.68,28.72,28.61,28.68,30400.0,28.68,28.72,28.61,28.68,30400.0
2007-10-24 09:30:00,28.53,28.68,28.53,28.57,28000.0,28.53,28.68,28.53,28.57,28000.0
2007-10-24 09:40:00,28.6,28.61,28.57,28.59,5600.0,28.6,28.61,28.57,28.59,5600.0
2007-10-24 09:50:00,28.61,28.64,28.56,28.59,19600.0,28.61,28.64,28.56,28.59,19600.0
2007-10-24 10:00:00,28.58,28.64,28.56,28.62,25600.0,28.58,28.64,28.56,28.62,25600.0
2007-10-24 10:10:00,28.61,28.61,28.55,28.56,2400.0,28.61,28.61,28.55,28.56,2400.0
2007-10-24 10:20:00,28.57,28.58,28.51,28.56,4400.0,28.57,28.58,28.51,28.56,4400.0
2007-10-24 10:30:00,28.52,28.61,28.52,28.61,6400.0,28.52,28.61,28.52,28.61,6400.0
2007-10-24 10:40:00,28.61,28.67,28.61,28.65,13200.0,28.61,28.67,28.61,28.65,13200.0
2007-10-24 10:50:00,28.65,28.7,28.62,28.62,3600.0,28.65,28.7,28.62,28.62,3600.0
2007-10-24 11:00:00,28.61,28.63,28.59,28.63,2400.0,28.61,28.63,28.59,28.63,2400.0
2007-10-24 11:10:00,28.63,28.63,28.63,28.63,0.0,28.63,28.63,28.63,28.63,0.0
2007-10-24 11:20:00,28.65,28.71,28.64,28.69,6400.0,28.65,28.71,28.64,28.69,6400.0
2007-10-24 11:30:00,28.68,28.7,28.65,28.68,8400.0,28.68,28.7,28.65,28.68,8400.0
2007-10-24 11:40:00,28.64,28.68,28.61,28.68,16000.0,28.64,28.68,28.61,28.68,16000.0
2007-10-24 11:50:00,28.71,28.73,28.67,28.71,4000.0,28.71,28.73,28.67,28.71,4000.0
2007-10-24 12:00:00,28.71,28.8,28.69,28.8,4400.0,28.71,28.8,28.69,28.8,4400.0
2007-10-24 12:10:00,28.79,28.89,28.77,28.81,20800.0,28.79,28.89,28.77,28.81,20800.0
2007-10-24 12:20:00,28.83,28.84,28.81,28.84,3200.0,28.83,28.84,28.81,28.84,3200.0
2007-10-24 12:30:00,28.84,28.88,28.81,28.81,3600.0,28.84,28.88,28.81,28.81,3600.0
2007-10-24 12:40:00,28.81,28.81,28.75,28.75,22400.0,28.81,28.81,28.75,28.75,22400.0
2007-10-24 12:50:00,28.75,28.76,28.69,28.73,7200.0,28.75,28.76,28.69,28.73,7200.0
2007-10-24 13:00:00,28.72,28.74,28.72,28.72,4800.0,28.72,28.74,28.72,28.72,4800.0
2007-10-24 13:10:00,28.73,28.79,28.71,28.71,4800.0,28.73,28.79,28.71,28.71,4800.0
2007-10-24 13:20:00,28.75,28.75,28.75,28.75,400.0,28.75,28.75,28.75,28.75,400.0
2007-10-24 13:30:00,28.72,28.79,28.72,28.79,2800.0,28.72,28.79,28.72,28.79,2800.0
2007-10-24 13:40:00,28.78,28.78,28.78,28.78,1600.0,28.78,28.78,28.78,28.78,1600.0
2007-10-24 13:50:00,28.8,28.84,28.8,28.82,8400.0,28.8,28.84,28.8,28.82,8400.0
2007-10-24 14:00:00,28.81,28.81,28.74,28.79,10800.0,28.81,28.81,28.74,28.79,10800.0
2007-10-24 14:10:00,28.78,28.78,28.75,28.77,2400.0,28.78,28.78,28.75,28.77,2400.0
2007-10-24 14:20:00,28.78,28.88,28.78,28.88,5200.0,28.78,28.88,28.78,28.88,5200.0
2007-10-24 14:30:00,28.87,28.88,28.85,28.85,3200.0,28.87,28.88,28.85,28.85,3200.0
2007-10-24 14:40:00,28.81,28.81,28.76,28.8,8000.0,28.81,28.81,28.76,28.8,8000.0
2007-10-24 14:50:00,28.8,28.84,28.79,28.82,6000.0,28.8,28.84,28.79,28.82,6000.0
2007-10-24 15:00:00,28.79,28.87,28.79,28.86,9200.0,28.79,28.87,28.79,28.86,9200.0
2007-10-24 15:10:00,28.86,28.92,28.86,28.91,4400.0,28.86,28.92,28.86,28.91,4400.0
2007-10-24 15:20:00,28.9,29.0,28.9,28.98,14800.0,28.9,29.0,28.9,28.98,14800.0
2007-10-24 15:30:00,29.0,29.05,28.91,28.91,15600.0,29.0,29.05,28.91,28.91,15600.0
2007-10-24 15:40:00,28.9,28.93,28.88,28.91,12400.0,28.9,28.93,28.88,28.91,12400.0
2007-10-24 15:50:00,28.89,29.02,28.89,29.02,10000.0,28.89,29.02,28.89,29.02,10000.0
2007-10-25 09:30:00,29.02,29.02,28.73,28.84,41600.0,29.02,29.02,28.73,28.84,41600.0
2007-10-25 09:40:00,28.88,28.98,28.85,28.92,24400.0,28.88,28.98,28.85,28.92,24400.0
2007-10-25 09:50:00,28.87,28.94,28.54,28.59,43200.0,28.87,28.94,28.54,28.59,43200.0
2007-10-25 10:00:00,28.59,28.71,28.45,28.65,13200.0,28.59,28.71,28.45,28.65,13200.0
2007-10-25 10:10:00,28.6,28.76,28.6,28.7,36800.0,28.6,28.76,28.6,28.7,36800.0
2007-10-25 10:20:00,28.75,28.75,28.63,28.66,10800.0,28.75,28.75,28.63,28.66,10800.0
2007-10-25 10:30:00,28.61,28.64,28.55,28.61,10800.0,28.61,28.64,28.55,28.61,10800.0
2007-10-25 10:40:00,28.57,28.57,28.47,28.47,4400.0,28.57,28.57,28.47,28.47,4400.0
2007-10-25 10:50:00,28.48,28.55,28.48,28.52,5200.0,28.48,28.55,28.48,28.52,5200.0
2007-10-25 11:00:00,28.5,28.67,28.5,28.61,8400.0,28.5,28.67,28.5,28.61,8400.0
2007-10-25 11:10:00,28.59,28.59,28.46,28.47,14000.0,28.59,28.59,28.46,28.47,14000.0
2007-10-25 11:20:00,28.5,28.56,28.45,28.5,17600.0,28.5,28.56,28.45,28.5,17600.0
2007-10-25 11:30:00,28.49,28.5,28.46,28.48,4000.0,28.49,28.5,28.46,28.48,4000.0
2007-10-25 11:40:00,28.47,28.47,28.45,28.45,2000.0,28.47,28.47,28.45,28.45,2000.0
2007-10-25 11:50:00,28.46,28.46,28.44,28.45,1600.0,28.46,28.46,28.44,28.45,1600.0
2007-10-25 12:00:00,28.45,28.45,28.42,28.45,1600.0,28.45,28.45,28.42,28.45,1600.0
2007-10-25 12:10:00,28.43,28.43,28.43,28.43,4000.0,28.43,28.43,28.43,28.43,4000.0
2007-10-25 12:20:00,28.43,28.63,28.43,28.63,5200.0,28.43,28.63,28.43,28.63,5200.0
2007-10-25 12:30:00,28.63,28.68,28.63,28.68,2800.0,28.63,28.68,28.63,28.68,2800.0
2007-10-25 12:40:00,28.67,28.73,28.67,28.73,2000.0,28.67,28.73,28.67,28.73,2000.0
2007-10-25 12:50:00,28.75,28.75,28.62,28.71,12000.0,28.75,28.75,28.62,28.71,12000.0
2007-10-25 13:00:00,28.7,28.71,28.61,28.61,4400.0,28.7,28.71,28.61,28.61,4400.0
2007-10-25 13:10:00,28.61,28.63,28.61,28.63,800.0,28.61,28.63,28.61,28.63,800.0
2007-10-25 13:20:00,28.63,28.63,28.61,28.63,1200.0,28.63,28.63,28.61,28.63,1200.0
2007-10-25 13:30:00,28.6,28.6,28.52,28.52,6800.0,28.6,28.6,28.52,28.52,6800.0
2007-10-25 13:40:00,28.52,28.57,28.51,28.57,6000.0,28.52,28.57,28.51,28.57,6000.0
2007-10-25 13:50:00,28.57,28.66,28.57,28.63,3600.0,28.57,28.66,28.57,28.63,3600.0
2007-10-25 14:00:00,28.67,28.67,28.61,28.61,1600.0,28.67,28.67,28.61,28.61,1600.0
2007-10-25 14:10:00,28.63,28.63,28.61,28.61,8800.0,28.63,28.63,28.61,28.61,8800.0
2007-10-25 14:20:00,28.61,28.64,28.6,28.63,3200.0,28.61,28.64,28.6,28.63,3200.0
2007-10-25 14:30:00,28.62,28.64,28.55,28.63,12800.0,28.62,28.64,28.55,28.63,12800.0
2007-10-25 14:40:00,28.6,28.62,28.56,28.6,13600.0,28.6,28.62,28.56,28.6,13600.0
2007-10-25 14:50:00,28.61,28.63,28.52,28.58,24000.0,28.61,28.63,28.52,28.58,24000.0
2007-10-25 15:00:00,28.6,28.61,28.55,28.57,9600.0,28.6,28.61,28.55,28.57,9600.0
2007-10-25 15:10:00,28.55,28.56,28.52,28.56,9200.0,28.55,28.56,28.52,28.56,9200.0
2007-10-25 15:20:00,28.56,28.56,28.48,28.52,21600.0,28.56,28.56,28.48,28.52,21600.0
2007-10-25 15:30:00,28.52,28.52,28.38,28.38,28000.0,28.52,28.52,28.38,28.38,28000.0
2007-10-25 15:40:00,28.4,28.52,28.4,28.52,47600.0,28.4,28.52,28.4,28.52,47600.0
2007-10-25 15:50:00,28.5,28.59,28.49,28.53,38000.0,28.5,28.59,28.49,28.53,38000.0
2007-10-26 09:30:00,29.11,30.79,29.0,30.79,201200.0,29.11,30.79,29.0,30.79,201200.0
2007-10-26 09:40:00,30.81,31.42,29.99,30.45,168800.0,30.81,31.42,29.99,30.45,168800.0
2007-10-26 09:50:00,30.44,30.76,30.34,30.34,81600.0,30.44,30.76,30.34,30.34,81600.0
2007-10-26 10:00:00,30.42,30.43,29.88,30.0,96000.0,30.42,30.43,29.88,30.0,96000.0
2007-10-26 10:10:00,29.98,29.99,29.7,29.76,61600.0,29.98,29.99,29.7,29.76,61600.0
2007-10-26 10:20:00,29.76,30.0,29.73,30.0,76800.0,29.76,30.0,29.73,30.0,76800.0
2007-10-26 10:30:00,30.0,30.0,29.97,30.0,37200.0,30.0,30.0,29.97,30.0,37200.0
2007-10-26 10:40:00,30.0,30.04,30.0,30.02,36800.0,30.0,30.04,30.0,30.02,36800.0
2007-10-26 10:50:00,30.04,30.36,30.0,30.02,42000.0,30.04,30.36,30.0,30.02,42000.0
2007-10-26 11:00:00,30.08,30.08,29.96,30.0,17600.0,30.08,30.08,29.96,30.0,17600.0
2007-10-26 11:10:00,30.02,30.26,30.01,30.25,13600.0,30.02,30.26,30.01,30.25,13600.0
2007-10-26 11:20:00,30.21,30.25,30.02,30.07,21200.0,30.21,30.25,30.02,30.07,21200.0
2007-10-26 11:30:00,30.07,30.14,30.07,30.1,18400.0,30.07,30.14,30.07,30.1,18400.0
2007-10-26 11:40:00,30.1,30.19,30.1,30.19,4400.0,30.1,30.19,30.1,30.19,4400.0
2007-10-26 11:50:00,30.22,30.25,30.05,30.23,15600.0,30.22,30.25,30.05,30.23,15600.0
2007-10-26 12:00:00,30.24,30.25,30.18,30.22,21600.0,30.24,30.25,30.18,30.22,21600.0
2007-10-26 12:10:00,30.21,30.21,30.19,30.21,18000.0,30.21,30.21,30.19,30.21,18000.0
2007-10-26 12:20:00,30.21,30.22,30.17,30.22,23600.0,30.21,30.22,30.17,30.22,23600.0
2007-10-26 12:30:00,30.17,30.17,30.13,30.15,6000.0,30.17,30.17,30.13,30.15,6000.0
2007-10-26 12:40:00,30.12,30.14,30.1,30.1,8000.0,30.12,30.14,30.1,30.1,8000.0
2007-10-26 12:50:00,30.1,30.15,30.03,30.15,16800.0,30.1,30.15,30.03,30.15,16800.0
2007-10-26 13:00:00,30.03,30.15,30.03,30.15,20000.0,30.03,30.15,30.03,30.15,20000.0
2007-10-26 13:10:00,30.15,30.2,30.07,30.13,24000.0,30.15,30.2,30.07,30.13,24000.0
2007-10-26 13:20:00,30.13,30.13,30.06,30.12,14800.0,30.13,30.13,30.06,30.12,14800.0
2007-10-26 13:30:00,30.13,30.14,30.11,30.14,50800.0,30.13,30.14,30.11,30.14,50800.0
2007-10-26 13:40:00,30.14,30.31,30.05,30.05,61200.0,30.14,30.31,30.05,30.05,61200.0
2007-10-26 13:50:00,30.05,30.05,30.0,30.0,26000.0,30.05,30.05,30.0,30.0,26000.0
2007-10-26 14:00:00,30.03,30.03,29.97,30.0,18000.0,30.03,30.03,29.97,30.0,18000.0
2007-10-26 14:10:00,30.0,30.0,29.43,29.59,61200.0,30.0,30.0,29.43,29.59,61200.0
2007-10-26 14:20:00,29.59,29.79,29.58,29.76,22000.0,29.59,29.79,29.58,29.76,22000.0
2007-10-26 14:30:00,29.75,29.87,29.74,29.74,26800.0,29.75,29.87,29.74,29.74,26800.0
2007-10-26 14:40:00,29.77,29.77,29.53,29.56,22000.0,29.77,29.77,29.53,29.56,22000.0
2007-10-26 14:50:00,29.59,29.8,29.59,29.8,38400.0,29.59,29.8,29.59,29.8,38400.0
2007-10-26 15:00:00,29.78,29.84,29.7,29.7,19200.0,29.78,29.84,29.7,29.7,19200.0
2007-10-26 15:10:00,29.71,29.77,29.68,29.77,20400.0,29.71,29.77,29.68,29.77,20400.0
2007-10-26 15:20:00,29.77,29.84,29.76,29.83,21600.0,29.77,29.84,29.76,29.83,21600.0
2007-10-26 15:30:00,29.84,30.04,29.82,30.03,26800.0,29.84,30.04,29.82,30.03,26800.0
2007-10-26 15:40:00,30.01,30.12,29.99,30.03,42800.0,30.01,30.12,29.99,30.03,42800.0
2007-10-26 15:50:00,30.03,30.07,29.91,30.02,55600.0,30.03,30.07,29.91,30.02,55600.0
2007-10-29 09:30:00,30.36,30.36,29.81,29.95,40000.0,30.36,30.36,29.81,29.95,40000.0
2007-10-29 09:40:00,29.95,30.0,29.82,29.83,25600.0,29.95,30.0,29.82,29.83,25600.0
2007-10-29 09:50:00,29.85,29.87,29.83,29.84,14800.0,29.85,29.87,29.83,29.84,14800.0
2007-10-29 10:00:00,29.85,29.86,29.73,29.82,27600.0,29.85,29.86,29.73,29.82,27600.0
2007-10-29 10:10:00,29.83,29.86,29.79,29.79,28000.0,29.83,29.86,29.79,29.79,28000.0
2007-10-29 10:20:00,29.8,29.81,29.68,29.76,19600.0,29.8,29.81,29.68,29.76,19600.0
2007-10-29 10:30:00,29.76,29.78,29.73,29.74,23600.0,29.76,29.78,29.73,29.74,23600.0
2007-10-29 10:40:00,29.72,29.72,29.68,29.7,13200.0,29.72,29.72,29.68,29.7,13200.0
2007-10-29 10:50:00,29.72,29.72,29.64,29.67,9600.0,29.72,29.72,29.64,29.67,9600.0
2007-10-29 11:00:00,29.67,29.75,29.64,29.66,18400.0,29.67,29.75,29.64,29.66,18400.0
2007-10-29 11:10:00,29.65,29.66,29.61,29.61,9600.0,29.65,29.66,29.61,29.61,9600.0
2007-10-29 11:20:00,29.61,29.61,29.53,29.56,12000.0,29.61,29.61,29.53,29.56,12000.0
2007-10-29 11:30:00,29.56,29.64,29.52,29.55,23200.0,29.56,29.64,29.52,29.55,23200.0
2007-10-29 11:40:00,29.55,29.55,29.45,29.45,16000.0,29.55,29.55,29.45,29.45,16000.0
2007-10-29 11:50:00,29.44,29.44,29.4,29.41,19200.0,29.44,29.44,29.4,29.41,19200.0
2007-10-29 12:00:00,29.41,29.43,29.37,29.41,22000.0,29.41,29.43,29.37,29.41,22000.0
2007-10-29 12:10:00,29.4,29.43,29.33,29.42,43200.0,29.4,29.43,29.33,29.42,43200.0
2007-10-29 12:20:00,29.43,29.46,29.35,29.35,18000.0,29.43,29.46,29.35,29.35,18000.0
2007-10-29 12:30:00,29.34,29.42,29.31,29.33,23600.0,29.34,29.42,29.31,29.33,23600.0
2007-10-29 12:40:00,29.3,29.36,29.28,29.36,15200.0,29.3,29.36,29.28,29.36,15200.0
2007-10-29 12:50:00,29.37,29.42,29.32,29.34,24400.0,29.37,29.42,29.32,29.34,24400.0
2007-10-29 13:00:00,29.34,29.4,29.33,29.33,28400.0,29.34,29.4,29.33,29.33,28400.0
2007-10-29 13:10:00,29.34,29.34,29.25,29.28,24000.0,29.34,29.34,29.25,29.28,24000.0
2007-10-29 13:20:00,29.26,29.29,29.15,29.16,18000.0,29.26,29.29,29.15,29.16,18000.0
2007-10-29 13:30:00,29.16,29.2,29.05,29.05,34400.0,29.16,29.2,29.05,29.05,34400.0
2007-10-29 13:40:00,29.05,29.15,28.91,29.13,66800.0,29.05,29.15,28.91,29.13,66800.0
2007-10-29 13:50:00,29.13,29.16,29.06,29.13,14000.0,29.13,29.16,29.06,29.13,14000.0
2007-10-29 14:00:00,29.11,29.28,29.11,29.15,31200.0,29.11,29.28,29.11,29.15,31200.0
2007-10-29 14:10:00,29.14,29.2,29.08,29.2,18000.0,29.14,29.2,29.08,29.2,18000.0
2007-10-29 14:20:00,29.21,29.27,29.21,29.25,10400.0,29.21,29.27,29.21,29.25,10400.0
2007-10-29 14:30:00,29.25,29.25,29.16,29.21,18400.0,29.25,29.25,29.16,29.21,18400.0
2007-10-29 14:40:00,29.2,29.27,29.17,29.25,15200.0,29.2,29.27,29.17,29.25,15200.0
2007-10-29 14:50:00,29.26,29.27,29.16,29.2,26400.0,29.26,29.27,29.16,29.2,26400.0
2007-10-29 15:00:00,29.17,29.22,29.17,29.18,12800.0,29.17,29.22,29.17,29.18,12800.0
2007-10-29 15:10:00,29.18,29.2,29.1,29.13,25200.0,29.18,29.2,29.1,29.13,25200.0
2007-10-29 15:20:00,29.13,29.22,29.1,29.22,17600.0,29.13,29.22,29.1,29.22,17600.0
2007-10-29 15:30:00,29.23,29.29,29.21,29.28,35600.0,29.23,29.29,29.21,29.28,35600.0
2007-10-29 15:40:00,29.28,29.34,29.21,29.34,39600.0,29.28,29.34,29.21,29.34,39600.0
2007-10-29 15:50:00,29.33,29.33,29.11,29.11,77200.0,29.33,29.33,29.11,29.11,77200.0
2007-10-30 09:30:00,29.0,29.58,29.0,29.51,54400.0,29.0,29.58,29.0,29.51,54400.0
2007-10-30 09:40:00,29.57,29.57,29.42,29.45,26800.0,29.57,29.57,29.42,29.45,26800.0
2007-10-30 09:50:00,29.47,29.5,29.44,29.5,16400.0,29.47,29.5,29.44,29.5,16400.0
2007-10-30 10:00:00,29.48,29.48,29.46,29.46,2800.0,29.48,29.48,29.46,29.46,2800.0
2007-10-30 10:10:00,29.43,29.47,29.33,29.47,18800.0,29.43,29.47,29.33,29.47,18800.0
2007-10-30 10:20:00,29.47,29.5,29.46,29.49,8000.0,29.47,29.5,29.46,29.49,8000.0
2007-10-30 10:30:00,29.49,29.59,29.48,29.55,37600.0,29.49,29.59,29.48,29.55,37600.0
2007-10-30 10:40:00,29.59,29.59,29.54,29.58,8000.0,29.59,29.59,29.54,29.58,8000.0
2007-10-30 10:50:00,29.61,29.68,29.61,29.68,11600.0,29.61,29.68,29.61,29.68,11600.0
2007-10-30 11:00:00,29.7,29.71,29.61,29.63,4800.0,29.7,29.71,29.61,29.63,4800.0
2007-10-30 11:10:00,29.6,29.6,29.52,29.52,4000.0,29.6,29.6,29.52,29.52,4000.0
2007-10-30 11:20:00,29.53,29.56,29.5,29.52,38400.0,29.53,29.56,29.5,29.52,38400.0
2007-10-30 11:30:00,29.51,29.58,29.5,29.56,46800.0,29.51,29.58,29.5,29.56,46800.0
2007-10-30 11:40:00,29.56,29.58,29.53,29.57,16000.0,29.56,29.58,29.53,29.57,16000.0
2007-10-30 11:50:00,29.54,29.58,29.54,29.57,22000.0,29.54,29.58,29.54,29.57,22000.0
2007-10-30 12:00:00,29.56,29.66,29.52,29.52,21600.0,29.56,29.66,29.52,29.52,21600.0
2007-10-30 12:10:00,29.59,29.75,29.59,29.72,16400.0,29.59,29.75,29.59,29.72,16400.0
2007-10-30 12:20:00,29.71,29.71,29.58,29.64,18000.0,29.71,29.71,29.58,29.64,18000.0
2007-10-30 12:30:00,29.63,29.7,29.6,29.61,28400.0,29.63,29.7,29.6,29.61,28400.0
2007-10-30 12:40:00,29.64,29.67,29.63,29.64,7600.0,29.64,29.67,29.63,29.64,7600.0
2007-10-30 12:50:00,29.63,29.65,29.62,29.62,8400.0,29.63,29.65,29.62,29.62,8400.0
2007-10-30 13:00:00,29.61,29.64,29.54,29.61,13200.0,29.61,29.64,29.54,29.61,13200.0
2007-10-30 13:10:00,29.61,29.63,29.6,29.63,10400.0,29.61,29.63,29.6,29.63,10400.0
2007-10-30 13:20:00,29.65,29.68,29.62,29.62,10000.0,29.65,29.68,29.62,29.62,10000.0
2007-10-30 13:30:00,29.65,29.7,29.65,29.68,9200.0,29.65,29.7,29.65,29.68,9200.0
2007-10-30 13:40:00,29.66,29.71,29.65,29.71,8800.0,29.66,29.71,29.65,29.71,8800.0
2007-10-30 13:50:00,29.7,29.71,29.65,29.7,14000.0,29.7,29.71,29.65,29.7,14000.0
2007-10-30 14:00:00,29.68,29.69,29.58,29.58,10400.0,29.68,29.69,29.58,29.58,10400.0
2007-10-30 14:10:00,29.57,29.65,29.55,29.64,10400.0,29.57,29.65,29.55,29.64,10400.0
2007-10-30 14:20:00,29.64,29.67,29.61,29.67,12800.0,29.64,29.67,29.61,29.67,12800.0
2007-10-30 14:30:00,29.67,29.72,29.67,29.7,23600.0,29.67,29.72,29.67,29.7,23600.0
2007-10-30 14:40:00,29.7,29.73,29.69,29.72,14000.0,29.7,29.73,29.69,29.72,14000.0
2007-10-30 14:50:00,29.73,29.73,29.67,29.68,19600.0,29.73,29.73,29.67,29.68,19600.0
2007-10-30 15:00:00,29.68,29.72,29.67,29.69,11200.0,29.68,29.72,29.67,29.69,11200.0
2007-10-30 15:10:00,29.71,29.8,29.71,29.75,38400.0,29.71,29.8,29.71,29.75,38400.0
2007-10-30 15:20:00,29.72,29.72,29.62,29.62,18800.0,29.72,29.72,29.62,29.62,18800.0
2007-10-30 15:30:00,29.58,29.58,29.54,29.56,16800.0,29.58,29.58,29.54,29.56,16800.0
2007-10-30 15:40:00,29.56,29.61,29.5,29.5,30800.0,29.56,29.61,29.5,29.5,30800.0
2007-10-30 15:50:00,29.5,29.53,29.44,29.47,36800.0,29.5,29.53,29.44,29.47,36800.0
2007-10-31 09:30:00,29.67,29.88,29.67,29.73,27200.0,29.67,29.88,29.67,29.73,27200.0
2007-10-31 09:40:00,29.76,29.84,29.76,29.84,18400.0,29.76,29.84,29.76,29.84,18400.0
2007-10-31 09:50:00,29.81,29.81,29.72,29.73,14000.0,29.81,29.81,29.72,29.73,14000.0
2007-10-31 10:00:00,29.73,29.8,29.73,29.8,6800.0,29.73,29.8,29.73,29.8,6800.0
2007-10-31 10:10:00,29.83,29.84,29.79,29.79,7600.0,29.83,29.84,29.79,29.79,7600.0
2007-10-31 10:20:00,29.77,29.8,29.77,29.79,3200.0,29.77,29.8,29.77,29.79,3200.0
2007-10-31 10:30:00,29.79,29.79,29.68,29.69,10400.0,29.79,29.79,29.68,29.69,10400.0
2007-10-31 10:40:00,29.69,29.83,29.69,29.78,28800.0,29.69,29.83,29.69,29.78,28800.0
2007-10-31 10:50:00,29.77,29.86,29.71,29.72,22000.0,29.77,29.86,29.71,29.72,22000.0
2007-10-31 11:00:00,29.71,29.71,29.66,29.66,4800.0,29.71,29.71,29.66,29.66,4800.0
2007-10-31 11:10:00,29.65,29.77,29.65,29.7,11600.0,29.65,29.77,29.65,29.7,11600.0
2007-10-31 11:20:00,29.69,29.71,29.65,29.69,7600.0,29.69,29.71,29.65,29.69,7600.0
2007-10-31 11:30:00,29.71,29.75,29.68,29.73,16800.0,29.71,29.75,29.68,29.73,16800.0
2007-10-31 11:40:00,29.71,29.73,29.61,29.61,7200.0,29.71,29.73,29.61,29.61,7200.0
2007-10-31 11:50:00,29.62,29.73,29.62,29.73,5200.0,29.62,29.73,29.62,29.73,5200.0
2007-10-31 12:00:00,29.75,29.8,29.75,29.8,13200.0,29.75,29.8,29.75,29.8,13200.0
2007-10-31 12:10:00,29.8,29.9,29.66,29.7,53200.0,29.8,29.9,29.66,29.7,53200.0
2007-10-31 12:20:00,29.71,29.88,29.71,29.77,56800.0,29.71,29.88,29.71,29.77,56800.0
2007-10-31 12:30:00,29.77,29.85,29.77,29.85,2800.0,29.77,29.85,29.77,29.85,2800.0
2007-10-31 12:40:00,29.84,29.86,29.82,29.86,4000.0,29.84,29.86,29.82,29.86,4000.0
2007-10-31 12:50:00,29.87,29.94,29.86,29.93,18800.0,29.87,29.94,29.86,29.93,18800.0
2007-10-31 13:00:00,29.93,29.99,29.92,29.95,12000.0,29.93,29.99,29.92,29.95,12000.0
2007-10-31 13:10:00,29.96,30.03,29.96,30.0,18800.0,29.96,30.03,29.96,30.0,18800.0
2007-10-31 13:20:00,29.98,29.98,29.91,29.96,8400.0,29.98,29.98,29.91,29.96,8400.0
2007-10-31 13:30:00,29.93,29.93,29.9,29.92,9200.0,29.93,29.93,29.9,29.92,9200.0
2007-10-31 13:40:00,29.91,29.93,29.91,29.92,2800.0,29.91,29.93,29.91,29.92,2800.0
2007-10-31 13:50:00,29.94,30.0,29.94,30.0,10000.0,29.94,30.0,29.94,30.0,10000.0
2007-10-31 14:00:00,29.99,30.03,29.99,30.03,32000.0,29.99,30.03,29.99,30.03,32000.0
2007-10-31 14:10:00,30.03,30.04,30.0,30.0,24400.0,30.03,30.04,30.0,30.0,24400.0
2007-10-31 14:20:00,29.96,29.99,29.9,29.93,14800.0,29.96,29.99,29.9,29.93,14800.0
2007-10-31 14:30:00,29.95,30.05,29.93,30.01,22400.0,29.95,30.05,29.93,30.01,22400.0
2007-10-31 14:40:00,30.01,30.09,30.0,30.05,8800.0,30.01,30.09,30.0,30.05,8800.0
2007-10-31 14:50:00,30.07,30.22,30.05,30.21,18000.0,30.07,30.22,30.05,30.21,18000.0
2007-10-31 15:00:00,30.17,30.17,30.02,30.14,8000.0,30.17,30.17,30.02,30.14,8000.0
2007-10-31 15:10:00,30.11,30.13,29.94,30.07,13600.0,30.11,30.13,29.94,30.07,13600.0
2007-10-31 15:20:00,30.06,30.15,30.05,30.15,14800.0,30.06,30.15,30.05,30.15,14800.0
2007-10-31 15:30:00,30.15,30.28,30.15,30.25,35600.0,30.15,30.28,30.15,30.25,35600.0
2007-10-31 15:40:00,30.24,30.46,30.24,30.42,48000.0,30.24,30.46,30.24,30.42,48000.0
2007-10-31 15:50:00,30.44,30.5,30.35,30.43,57200.0,30.44,30.5,30.35,30.43,57200.0
2007-11-01 09:30:00,30.17,30.29,29.92,30.29,11200.0,30.17,30.29,29.92,30.29,11200.0
2007-11-01 09:40:00,30.37,30.62,30.34,30.48,18800.0,30.37,30.62,30.34,30.48,18800.0
2007-11-01 09:50:00,30.46,30.55,30.45,30.54,15200.0,30.46,30.55,30.45,30.54,15200.0
2007-11-01 10:00:00,30.56,30.61,30.54,30.6,22800.0,30.56,30.61,30.54,30.6,22800.0
2007-11-01 10:10:00,30.6,30.73,30.59,30.7,17200.0,30.6,30.73,30.59,30.7,17200.0
2007-11-01 10:20:00,30.73,30.87,30.7,30.82,25600.0,30.73,30.87,30.7,30.82,25600.0
2007-11-01 10:30:00,30.9,30.9,30.82,30.86,18400.0,30.9,30.9,30.82,30.86,18400.0
2007-11-01 10:40:00,30.86,30.88,30.81,30.88,22800.0,30.86,30.88,30.81,30.88,22800.0
2007-11-01 10:50:00,30.86,30.88,30.84,30.84,18000.0,30.86,30.88,30.84,30.84,18000.0
2007-11-01 11:00:00,30.84,30.85,30.73,30.84,10400.0,30.84,30.85,30.73,30.84,10400.0
2007-11-01 11:10:00,30.85,30.93,30.84,30.92,29600.0,30.85,30.93,30.84,30.92,29600.0
2007-11-01 11:20:00,30.91,31.08,30.91,31.08,61600.0,30.91,31.08,30.91,31.08,61600.0
2007-11-01 11:30:00,31.01,31.09,30.9,30.91,45200.0,31.01,31.09,30.9,30.91,45200.0
2007-11-01 11:40:00,30.9,30.96,30.72,30.85,22000.0,30.9,30.96,30.72,30.85,22000.0
2007-11-01 11:50:00,30.75,30.81,30.75,30.81,8000.0,30.75,30.81,30.75,30.81,8000.0
2007-11-01 12:00:00,30.81,30.83,30.73,30.73,7600.0,30.81,30.83,30.73,30.73,7600.0
2007-11-01 12:10:00,30.73,30.74,30.65,30.74,8800.0,30.73,30.74,30.65,30.74,8800.0
2007-11-01 12:20:00,30.74,30.76,30.74,30.76,2800.0,30.74,30.76,30.74,30.76,2800.0
2007-11-01 12:30:00,30.73,30.73,30.48,30.48,20800.0,30.73,30.73,30.48,30.48,20800.0
2007-11-01 12:40:00,30.48,30.5,30.3,30.43,19200.0,30.48,30.5,30.3,30.43,19200.0
2007-11-01 12:50:00,30.37,30.45,30.37,30.44,8000.0,30.37,30.45,30.37,30.44,8000.0
2007-11-01 13:00:00,30.43,30.43,30.41,30.41,1600.0,30.43,30.43,30.41,30.41,1600.0
2007-11-01 13:10:00,30.42,30.43,30.39,30.41,8800.0,30.42,30.43,30.39,30.41,8800.0
2007-11-01 13:20:00,30.41,30.5,30.41,30.45,6000.0,30.41,30.5,30.41,30.45,6000.0
2007-11-01 13:30:00,30.47,30.48,30.38,30.38,5200.0,30.47,30.48,30.38,30.38,5200.0
2007-11-01 13:40:00,30.38,30.38,30.33,30.33,6800.0,30.38,30.38,30.33,30.33,6800.0
2007-11-01 13:50:00,30.3,30.35,30.27,30.27,6800.0,30.3,30.35,30.27,30.27,6800.0
2007-11-01 14:00:00,30.3,30.32,30.28,30.32,4000.0,30.3,30.32,30.28,30.32,4000.0
2007-11-01 14:10:00,30.33,30.37,30.33,30.33,1200.0,30.33,30.37,30.33,30.33,1200.0
2007-11-01 14:20:00,30.34,30.48,30.34,30.41,8000.0,30.34,30.48,30.34,30.41,8000.0
2007-11-01 14:30:00,30.43,30.45,30.41,30.41,5600.0,30.43,30.45,30.41,30.41,5600.0
2007-11-01 14:40:00,30.45,30.45,30.43,30.43,2800.0,30.45,30.45,30.43,30.43,2800.0
2007-11-01 14:50:00,30.43,30.46,30.4,30.46,4000.0,30.43,30.46,30.4,30.46,4000.0
2007-11-01 15:00:00,30.44,30.44,30.43,30.43,2000.0,30.44,30.44,30.43,30.43,2000.0
2007-11-01 15:10:00,30.36,30.36,30.13,30.18,10000.0,30.36,30.36,30.13,30.18,10000.0
2007-11-01 15:20:00,30.1,30.18,30.1,30.17,19200.0,30.1,30.18,30.1,30.17,19200.0
2007-11-01 15:30:00,30.17,30.34,30.16,30.3,16800.0,30.17,30.34,30.16,30.3,16800.0
2007-11-01 15:40:00,30.3,30.3,30.09,30.18,20800.0,30.3,30.3,30.09,30.18,20800.0
2007-11-01 15:50:00,30.13,30.27,30.13,30.27,22400.0,30.13,30.27,30.13,30.27,22400.0
2007-11-02 09:30:00,30.4,30.65,30.2,30.43,40400.0,30.4,30.65,30.2,30.43,40400.0
2007-11-02 09:40:00,30.4,30.73,30.38,30.71,45200.0,30.4,30.73,30.38,30.71,45200.0
2007-11-02 09:50:00,30.64,30.64,30.29,30.29,8800.0,30.64,30.64,30.29,30.29,8800.0
2007-11-02 10:00:00,30.36,30.67,30.36,30.67,20800.0,30.36,30.67,30.36,30.67,20800.0
2007-11-02 10:10:00,30.65,30.69,30.62,30.62,6400.0,30.65,30.69,30.62,30.62,6400.0
2007-11-02 10:20:00,30.57,30.69,30.57,30.57,29600.0,30.57,30.69,30.57,30.57,29600.0
2007-11-02 10:30:00,30.59,31.25,30.57,31.06,162400.0,30.59,31.25,30.57,31.06,162400.0
2007-11-02 10:40:00,31.06,31.18,30.93,30.93,26000.0,31.06,31.18,30.93,30.93,26000.0
2007-11-02 10:50:00,30.93,31.0,30.89,30.91,16000.0,30.93,31.0,30.89,30.91,16000.0
2007-11-02 11:00:00,30.9,30.93,30.84,30.84,8800.0,30.9,30.93,30.84,30.84,8800.0
2007-11-02 11:10:00,30.83,31.0,30.81,30.87,14000.0,30.83,31.0,30.81,30.87,14000.0
2007-11-02 11:20:00,30.86,30.93,30.8,30.81,6000.0,30.86,30.93,30.8,30.81,6000.0
2007-11-02 11:30:00,30.77,30.79,30.76,30.77,2800.0,30.77,30.79,30.76,30.77,2800.0
2007-11-02 11:40:00,30.79,30.89,30.75,30.83,9200.0,30.79,30.89,30.75,30.83,9200.0
2007-11-02 11:50:00,30.81,30.88,30.81,30.85,1600.0,30.81,30.88,30.81,30.85,1600.0
2007-11-02 12:00:00,30.76,30.87,30.75,30.79,8800.0,30.76,30.87,30.75,30.79,8800.0
2007-11-02 12:10:00,30.79,30.84,30.75,30.75,6400.0,30.79,30.84,30.75,30.75,6400.0
2007-11-02 12:20:00,30.75,30.77,30.72,30.72,14800.0,30.75,30.77,30.72,30.72,14800.0
2007-11-02 12:30:00,30.64,30.67,30.64,30.67,4800.0,30.64,30.67,30.64,30.67,4800.0
2007-11-02 12:40:00,30.67,30.67,30.67,30.67,0.0,30.67,30.67,30.67,30.67,0.0
2007-11-02 12:50:00,30.71,30.71,30.68,30.71,4000.0,30.71,30.71,30.68,30.71,4000.0
2007-11-02 13:00:00,30.7,30.73,30.7,30.73,800.0,30.7,30.73,30.7,30.73,800.0
2007-11-02 13:10:00,30.7,30.75,30.69,30.71,13200.0,30.7,30.75,30.69,30.71,13200.0
2007-11-02 13:20:00,30.74,30.77,30.68,30.68,17200.0,30.74,30.77,30.68,30.68,17200.0
2007-11-02 13:30:00,30.66,30.69,30.65,30.65,6000.0,30.66,30.69,30.65,30.65,6000.0
2007-11-02 13:40:00,30.64,30.75,30.64,30.73,17200.0,30.64,30.75,30.64,30.73,17200.0
2007-11-02 13:50:00,30.72,30.82,30.7,30.82,16000.0,30.72,30.82,30.7,30.82,16000.0
2007-11-02 14:00:00,30.8,30.84,30.8,30.84,1600.0,30.8,30.84,30.8,30.84,1600.0
2007-11-02 14:10:00,30.81,30.84,30.73,30.73,8000.0,30.81,30.84,30.73,30.73,8000.0
2007-11-02 14:20:00,30.75,30.82,30.75,30.78,8400.0,30.75,30.82,30.75,30.78,8400.0
2007-11-02 14:30:00,30.77,30.78,30.61,30.61,8400.0,30.77,30.78,30.61,30.61,8400.0
2007-11-02 14:40:00,30.6,30.7,30.6,30.69,5200.0,30.6,30.7,30.6,30.69,5200.0
2007-11-02 14:50:00,30.67,30.68,30.61,30.61,3600.0,30.67,30.68,30.61,30.61,3600.0
2007-11-02 15:00:00,30.61,30.67,30.59,30.64,11600.0,30.61,30.67,30.59,30.64,11600.0
2007-11-02 15:10:00,30.58,30.59,30.57,30.59,8400.0,30.58,30.59,30.57,30.59,8400.0
2007-11-02 15:20:00,30.61,30.65,30.61,30.63,12400.0,30.61,30.65,30.61,30.63,12400.0
2007-11-02 15:30:00,30.61,30.61,30.57,30.57,9600.0,30.61,30.61,30.57,30.57,9600.0
2007-11-02 15:40:00,30.55,30.66,30.55,30.63,7600.0,30.55,30.66,30.55,30.63,7600.0
2007-11-02 15:50:00,30.64,30.64,30.57,30.58,10800.0,30.64,30.64,30.57,30.58,10800.0
2007-11-05 09:30:00,30.04,30.21,29.85,29.91,58400.0,30.04,30.21,29.85,29.91,58400.0
2007-11-05 09:40:00,29.89,30.34,29.89,30.34,18800.0,29.89,30.34,29.89,30.34,18800.0
2007-11-05 09:50:00,30.34,30.37,30.11,30.24,23600.0,30.34,30.37,30.11,30.24,23600.0
2007-11-05 10:00:00,30.28,30.28,30.04,30.11,12000.0,30.28,30.28,30.04,30.11,12000.0
2007-11-05 10:10:00,30.17,30.2,30.05,30.08,10800.0,30.17,30.2,30.05,30.08,10800.0
2007-11-05 10:20:00,30.07,30.13,30.07,30.11,8400.0,30.07,30.13,30.07,30.11,8400.0
2007-11-05 10:30:00,30.11,30.11,30.05,30.09,10000.0,30.11,30.11,30.05,30.09,10000.0
2007-11-05 10:40:00,30.11,30.22,30.09,30.12,15200.0,30.11,30.22,30.09,30.12,15200.0
2007-11-05 10:50:00,30.11,30.11,29.96,29.97,6400.0,30.11,30.11,29.96,29.97,6400.0
2007-11-05 11:00:00,29.97,30.0,29.91,29.98,8400.0,29.97,30.0,29.91,29.98,8400.0
2007-11-05 11:10:00,29.98,29.98,29.83,29.92,25200.0,29.98,29.98,29.83,29.92,25200.0
2007-11-05 11:20:00,29.89,29.89,29.83,29.85,11600.0,29.89,29.89,29.83,29.85,11600.0
2007-11-05 11:30:00,29.89,29.95,29.89,29.95,6000.0,29.89,29.95,29.89,29.95,6000.0
2007-11-05 11:40:00,29.96,30.0,29.9,29.93,8800.0,29.96,30.0,29.9,29.93,8800.0
2007-11-05 11:50:00,29.93,29.94,29.93,29.93,6000.0,29.93,29.94,29.93,29.93,6000.0
2007-11-05 12:00:00,29.93,30.03,29.93,30.03,10000.0,29.93,30.03,29.93,30.03,10000.0
2007-11-05 12:10:00,30.06,30.12,30.03,30.12,6000.0,30.06,30.12,30.03,30.12,6000.0
2007-11-05 12:20:00,30.16,30.16,30.11,30.13,6000.0,30.16,30.16,30.11,30.13,6000.0
2007-11-05 12:30:00,30.11,30.12,30.0,30.03,16000.0,30.11,30.12,30.0,30.03,16000.0
2007-11-05 12:40:00,30.03,30.11,30.0,30.07,97200.0,30.03,30.11,30.0,30.07,97200.0
2007-11-05 12:50:00,30.09,30.16,30.09,30.13,6400.0,30.09,30.16,30.09,30.13,6400.0
2007-11-05 13:00:00,30.13,30.19,30.12,30.17,8400.0,30.13,30.19,30.12,30.17,8400.0
2007-11-05 13:10:00,30.17,30.2,30.09,30.12,40400.0,30.17,30.2,30.09,30.12,40400.0
2007-11-05 13:20:00,30.09,30.09,30.04,30.04,11600.0,30.09,30.09,30.04,30.04,11600.0
2007-11-05 13:30:00,30.04,30.17,30.03,30.09,46400.0,30.04,30.17,30.03,30.09,46400.0
2007-11-05 13:40:00,30.13,30.13,30.1,30.1,2000.0,30.13,30.13,30.1,30.1,2000.0
2007-11-05 13:50:00,30.1,30.1,30.05,30.08,5200.0,30.1,30.1,30.05,30.08,5200.0
2007-11-05 14:00:00,30.05,30.06,29.99,29.99,14400.0,30.05,30.06,29.99,29.99,14400.0
2007-11-05 14:10:00,30.02,30.02,30.0,30.0,9600.0,30.02,30.02,30.0,30.0,9600.0
2007-11-05 14:20:00,29.97,29.97,29.89,29.93,23600.0,29.97,29.97,29.89,29.93,23600.0
2007-11-05 14:30:00,29.94,29.94,29.88,29.92,9200.0,29.94,29.94,29.88,29.92,9200.0
2007-11-05 14:40:00,29.95,29.98,29.95,29.96,8000.0,29.95,29.98,29.95,29.96,8000.0
2007-11-05 14:50:00,29.96,29.96,29.88,29.91,18000.0,29.96,29.96,29.88,29.91,18000.0
2007-11-05 15:00:00,29.91,29.98,29.91,29.97,21600.0,29.91,29.98,29.91,29.97,21600.0
2007-11-05 15:10:00,29.98,30.04,29.97,30.03,16400.0,29.98,30.04,29.97,30.03,16400.0
2007-11-05 15:20:00,30.07,30.11,29.98,29.98,32000.0,30.07,30.11,29.98,29.98,32000.0
2007-11-05 15:30:00,29.95,30.03,29.9,29.95,23600.0,29.95,30.03,29.9,29.95,23600.0
2007-11-05 15:40:00,29.96,29.96,29.88,29.91,12400.0,29.96,29.96,29.88,29.91,12400.0
2007-11-05 15:50:00,29.9,29.94,29.83,29.85,26400.0,29.9,29.94,29.83,29.85,26400.0
2007-11-06 09:30:00,30.02,30.34,30.02,30.11,133600.0,30.02,30.34,30.02,30.11,133600.0
2007-11-06 09:40:00,30.1,30.26,30.08,30.22,15200.0,30.1,30.26,30.08,30.22,15200.0
2007-11-06 09:50:00,30.25,30.46,30.24,30.43,15600.0,30.25,30.46,30.24,30.43,15600.0
2007-11-06 10:00:00,30.47,30.5,30.44,30.5,3200.0,30.47,30.5,30.44,30.5,3200.0
2007-11-06 10:10:00,30.48,30.6,30.48,30.54,45200.0,30.48,30.6,30.48,30.54,45200.0
2007-11-06 10:20:00,30.55,30.6,30.45,30.6,25200.0,30.55,30.6,30.45,30.6,25200.0
2007-11-06 10:30:00,30.59,30.62,30.41,30.57,68800.0,30.59,30.62,30.41,30.57,68800.0
2007-11-06 10:40:00,30.6,30.61,30.27,30.27,28800.0,30.6,30.61,30.27,30.27,28800.0
2007-11-06 10:50:00,30.28,30.48,30.25,30.41,52400.0,30.28,30.48,30.25,30.41,52400.0
2007-11-06 11:00:00,30.38,30.45,30.27,30.4,49600.0,30.38,30.45,30.27,30.4,49600.0
2007-11-06 11:10:00,30.38,30.47,30.36,30.45,37200.0,30.38,30.47,30.36,30.45,37200.0
2007-11-06 11:20:00,30.46,30.64,30.46,30.58,14400.0,30.46,30.64,30.46,30.58,14400.0
2007-11-06 11:30:00,30.6,30.6,30.53,30.53,5600.0,30.6,30.6,30.53,30.53,5600.0
2007-11-06 11:40:00,30.56,30.66,30.56,30.66,16000.0,30.56,30.66,30.56,30.66,16000.0
2007-11-06 11:50:00,30.66,30.82,30.66,30.8,12800.0,30.66,30.82,30.66,30.8,12800.0
2007-11-06 12:00:00,30.81,30.81,30.61,30.62,20000.0,30.81,30.81,30.61,30.62,20000.0
2007-11-06 12:10:00,30.64,30.77,30.63,30.75,102000.0,30.64,30.77,30.63,30.75,102000.0
2007-11-06 12:20:00,30.78,30.92,30.76,30.86,20400.0,30.78,30.92,30.76,30.86,20400.0
2007-11-06 12:30:00,30.89,30.89,30.74,30.75,60000.0,30.89,30.89,30.74,30.75,60000.0
2007-11-06 12:40:00,30.78,30.98,30.7,30.98,41600.0,30.78,30.98,30.7,30.98,41600.0
2007-11-06 12:50:00,30.96,30.96,30.91,30.95,2800.0,30.96,30.96,30.91,30.95,2800.0
2007-11-06 13:00:00,30.95,30.95,30.83,30.83,8000.0,30.95,30.95,30.83,30.83,8000.0
2007-11-06 13:10:00,30.83,30.86,30.68,30.68,24800.0,30.83,30.86,30.68,30.68,24800.0
2007-11-06 13:20:00,30.7,30.75,30.41,30.45,34000.0,30.7,30.75,30.41,30.45,34000.0
2007-11-06 13:30:00,30.43,30.56,30.36,30.54,18000.0,30.43,30.56,30.36,30.54,18000.0
2007-11-06 13:40:00,30.55,30.55,30.54,30.54,1200.0,30.55,30.55,30.54,30.54,1200.0
2007-11-06 13:50:00,30.54,30.54,30.49,30.49,3600.0,30.54,30.54,30.49,30.49,3600.0
2007-11-06 14:00:00,30.51,30.51,30.49,30.49,4000.0,30.51,30.51,30.49,30.49,4000.0
2007-11-06 14:10:00,30.45,30.55,30.45,30.55,3200.0,30.45,30.55,30.45,30.55,3200.0
2007-11-06 14:20:00,30.54,30.6,30.5,30.54,28400.0,30.54,30.6,30.5,30.54,28400.0
2007-11-06 14:30:00,30.55,30.58,30.55,30.58,3600.0,30.55,30.58,30.55,30.58,3600.0
2007-11-06 14:40:00,30.59,30.67,30.59,30.67,12800.0,30.59,30.67,30.59,30.67,12800.0
2007-11-06 14:50:00,30.68,30.8,30.68,30.8,15200.0,30.68,30.8,30.68,30.8,15200.0
2007-11-06 15:00:00,30.8,30.8,30.71,30.77,22800.0,30.8,30.8,30.71,30.77,22800.0
2007-11-06 15:10:00,30.77,30.87,30.77,30.83,14400.0,30.77,30.87,30.77,30.83,14400.0
2007-11-06 15:20:00,30.82,30.94,30.82,30.83,30000.0,30.82,30.94,30.82,30.83,30000.0
2007-11-06 15:30:00,30.85,31.0,30.83,30.86,28800.0,30.85,31.0,30.83,30.86,28800.0
2007-11-06 15:40:00,30.9,31.14,30.9,31.1,56000.0,30.9,31.14,30.9,31.1,56000.0
2007-11-06 15:50:00,31.1,31.2,31.1,31.15,67200.0,31.1,31.2,31.1,31.15,67200.0
2007-11-07 09:30:00,31.38,31.38,31.05,31.16,14800.0,31.38,31.38,31.05,31.16,14800.0
2007-11-07 09:40:00,31.11,31.11,30.92,30.99,8400.0,31.11,31.11,30.92,30.99,8400.0
2007-11-07 09:50:00,31.03,31.19,31.03,31.13,4000.0,31.03,31.19,31.03,31.13,4000.0
2007-11-07 10:00:00,31.15,31.23,31.06,31.17,11600.0,31.15,31.23,31.06,31.17,11600.0
2007-11-07 10:10:00,31.15,31.33,31.14,31.33,28800.0,31.15,31.33,31.14,31.33,28800.0
2007-11-07 10:20:00,31.31,31.31,31.19,31.19,20000.0,31.31,31.31,31.19,31.19,20000.0
2007-11-07 10:30:00,31.18,31.25,31.12,31.23,39600.0,31.18,31.25,31.12,31.23,39600.0
2007-11-07 10:40:00,31.21,31.28,31.2,31.28,11600.0,31.21,31.28,31.2,31.28,11600.0
2007-11-07 10:50:00,31.31,31.43,31.31,31.34,91200.0,31.31,31.43,31.31,31.34,91200.0
2007-11-07 11:00:00,31.23,31.42,31.15,31.41,27200.0,31.23,31.42,31.15,31.41,27200.0
2007-11-07 11:10:00,31.41,31.45,31.35,31.37,14800.0,31.41,31.45,31.35,31.37,14800.0
2007-11-07 11:20:00,31.38,31.39,31.25,31.25,17600.0,31.38,31.39,31.25,31.25,17600.0
2007-11-07 11:30:00,31.26,31.43,31.26,31.31,58800.0,31.26,31.43,31.26,31.31,58800.0
2007-11-07 11:40:00,31.29,31.42,31.26,31.4,38800.0,31.29,31.42,31.26,31.4,38800.0
2007-11-07 11:50:00,31.39,31.54,31.36,31.54,22400.0,31.39,31.54,31.36,31.54,22400.0
2007-11-07 12:00:00,31.53,31.58,31.39,31.49,13600.0,31.53,31.58,31.39,31.49,13600.0
2007-11-07 12:10:00,31.49,31.51,31.38,31.49,15200.0,31.49,31.51,31.38,31.49,15200.0
2007-11-07 12:20:00,31.48,31.56,31.48,31.54,6800.0,31.48,31.56,31.48,31.54,6800.0
2007-11-07 12:30:00,31.6,31.68,31.53,31.53,24800.0,31.6,31.68,31.53,31.53,24800.0
2007-11-07 12:40:00,31.53,31.56,31.5,31.5,8000.0,31.53,31.56,31.5,31.5,8000.0
2007-11-07 12:50:00,31.48,31.53,31.45,31.48,7600.0,31.48,31.53,31.45,31.48,7600.0
2007-11-07 13:00:00,31.49,31.55,31.47,31.55,13600.0,31.49,31.55,31.47,31.55,13600.0
2007-11-07 13:10:00,31.55,31.58,31.5,31.5,14000.0,31.55,31.58,31.5,31.5,14000.0
2007-11-07 13:20:00,31.52,31.57,31.48,31.57,11200.0,31.52,31.57,31.48,31.57,11200.0
2007-11-07 13:30:00,31.56,31.59,31.49,31.54,20800.0,31.56,31.59,31.49,31.54,20800.0
2007-11-07 13:40:00,31.6,31.6,31.52,31.52,6400.0,31.6,31.6,31.52,31.52,6400.0
2007-11-07 13:50:00,31.5,31.5,31.45,31.45,6800.0,31.5,31.5,31.45,31.45,6800.0
2007-11-07 14:00:00,31.45,31.51,31.38,31.46,26000.0,31.45,31.51,31.38,31.46,26000.0
2007-11-07 14:10:00,31.41,31.43,31.4,31.41,4400.0,31.41,31.43,31.4,31.41,4400.0
2007-11-07 14:20:00,31.42,31.49,31.38,31.44,18400.0,31.42,31.49,31.38,31.44,18400.0
2007-11-07 14:30:00,31.47,31.47,31.38,31.4,14800.0,31.47,31.47,31.38,31.4,14800.0
2007-11-07 14:40:00,31.4,31.47,31.31,31.36,18400.0,31.4,31.47,31.31,31.36,18400.0
2007-11-07 14:50:00,31.34,31.37,31.28,31.36,22000.0,31.34,31.37,31.28,31.36,22000.0
2007-11-07 15:00:00,31.35,31.45,31.33,31.33,15600.0,31.35,31.45,31.33,31.33,15600.0
2007-11-07 15:10:00,31.33,31.43,31.33,31.33,33200.0,31.33,31.43,31.33,31.33,33200.0
2007-11-07 15:20:00,31.32,31.42,31.32,31.37,16800.0,31.32,31.42,31.32,31.37,16800.0
2007-11-07 15:30:00,31.37,31.4,31.28,31.28,19200.0,31.37,31.4,31.28,31.28,19200.0
2007-11-07 15:40:00,31.29,31.39,31.29,31.36,20800.0,31.29,31.39,31.29,31.36,20800.0
2007-11-07 15:50:00,31.34,31.46,31.23,31.27,41200.0,31.34,31.46,31.23,31.27,41200.0
2007-11-08 09:30:00,31.23,31.5,31.2,31.21,36400.0,31.23,31.5,31.2,31.21,36400.0
2007-11-08 09:40:00,31.17,31.36,31.14,31.36,9200.0,31.17,31.36,31.14,31.36,9200.0
2007-11-08 09:50:00,31.34,31.54,31.34,31.38,26800.0,31.34,31.54,31.34,31.38,26800.0
2007-11-08 10:00:00,31.42,31.53,31.34,31.53,103200.0,31.42,31.53,31.34,31.53,103200.0
2007-11-08 10:10:00,31.46,31.51,31.44,31.51,13200.0,31.46,31.51,31.44,31.51,13200.0
2007-11-08 10:20:00,31.51,31.55,31.41,31.42,32800.0,31.51,31.55,31.41,31.42,32800.0
2007-11-08 10:30:00,31.41,31.54,31.33,31.44,9600.0,31.41,31.54,31.33,31.44,9600.0
2007-11-08 10:40:00,31.44,31.49,31.44,31.49,4400.0,31.44,31.49,31.44,31.49,4400.0
2007-11-08 10:50:00,31.5,31.61,31.5,31.55,62000.0,31.5,31.61,31.5,31.55,62000.0
2007-11-08 11:00:00,31.56,31.74,31.5,31.74,57600.0,31.56,31.74,31.5,31.74,57600.0
2007-11-08 11:10:00,31.74,31.89,31.74,31.79,24000.0,31.74,31.89,31.74,31.79,24000.0
2007-11-08 11:20:00,31.8,31.82,31.75,31.79,16800.0,31.8,31.82,31.75,31.79,16800.0
2007-11-08 11:30:00,31.79,31.89,31.79,31.86,33200.0,31.79,31.89,31.79,31.86,33200.0
2007-11-08 11:40:00,31.83,32.1,31.83,32.03,78000.0,31.83,32.1,31.83,32.03,78000.0
2007-11-08 11:50:00,32.02,32.05,31.97,31.99,50000.0,32.02,32.05,31.97,31.99,50000.0
2007-11-08 12:00:00,32.01,32.03,31.87,32.0,42400.0,32.01,32.03,31.87,32.0,42400.0
2007-11-08 12:10:00,32.04,32.06,32.0,32.03,18400.0,32.04,32.06,32.0,32.03,18400.0
2007-11-08 12:20:00,32.02,32.13,32.01,32.07,49600.0,32.02,32.13,32.01,32.07,49600.0
2007-11-08 12:30:00,32.07,32.09,31.99,32.03,24800.0,32.07,32.09,31.99,32.03,24800.0
2007-11-08 12:40:00,32.04,32.07,31.98,32.0,14800.0,32.04,32.07,31.98,32.0,14800.0
2007-11-08 12:50:00,32.0,32.06,31.86,31.86,26800.0,32.0,32.06,31.86,31.86,26800.0
2007-11-08 13:00:00,31.84,31.95,31.79,31.8,14800.0,31.84,31.95,31.79,31.8,14800.0
2007-11-08 13:10:00,31.75,31.77,31.61,31.7,14000.0,31.75,31.77,31.61,31.7,14000.0
2007-11-08 13:20:00,31.67,31.73,31.59,31.68,18000.0,31.67,31.73,31.59,31.68,18000.0
2007-11-08 13:30:00,31.68,31.73,31.61,31.73,19600.0,31.68,31.73,31.61,31.73,19600.0
2007-11-08 13:40:00,31.68,31.74,31.63,31.66,13200.0,31.68,31.74,31.63,31.66,13200.0
2007-11-08 13:50:00,31.67,31.67,31.61,31.66,66800.0,31.67,31.67,31.61,31.66,66800.0
2007-11-08 14:00:00,31.62,31.65,31.6,31.64,10400.0,31.62,31.65,31.6,31.64,10400.0
2007-11-08 14:10:00,31.58,31.62,31.53,31.56,34000.0,31.58,31.62,31.53,31.56,34000.0
2007-11-08 14:20:00,31.56,31.58,31.48,31.5,8000.0,31.56,31.58,31.48,31.5,8000.0
2007-11-08 14:30:00,31.51,31.7,31.5,31.59,26400.0,31.51,31.7,31.5,31.59,26400.0
2007-11-08 14:40:00,31.59,31.63,31.5,31.58,19600.0,31.59,31.63,31.5,31.58,19600.0
2007-11-08 14:50:00,31.62,31.76,31.62,31.76,12000.0,31.62,31.76,31.62,31.76,12000.0
2007-11-08 15:00:00,31.77,31.87,31.74,31.77,9200.0,31.77,31.87,31.74,31.77,9200.0
2007-11-08 15:10:00,31.8,31.83,31.64,31.64,25200.0,31.8,31.83,31.64,31.64,25200.0
2007-11-08 15:20:00,31.7,31.9,31.65,31.89,46400.0,31.7,31.9,31.65,31.89,46400.0
2007-11-08 15:30:00,31.89,31.97,31.84,31.86,29600.0,31.89,31.97,31.84,31.86,29600.0
2007-11-08 15:40:00,31.89,31.92,31.87,31.88,26400.0,31.89,31.92,31.87,31.88,26400.0
2007-11-08 15:50:00,31.88,32.12,31.88,31.95,65200.0,31.88,32.12,31.88,31.95,65200.0
2007-11-09 09:30:00,32.07,32.07,31.75,31.77,22800.0,32.07,32.07,31.75,31.77,22800.0
2007-11-09 09:40:00,31.78,32.04,31.74,31.99,22400.0,31.78,32.04,31.74,31.99,22400.0
2007-11-09 09:50:00,31.96,31.96,31.91,31.93,5600.0,31.96,31.96,31.91,31.93,5600.0
2007-11-09 10:00:00,31.9,31.91,31.84,31.85,48800.0,31.9,31.91,31.84,31.85,48800.0
2007-11-09 10:10:00,31.83,31.86,31.81,31.85,6000.0,31.83,31.86,31.81,31.85,6000.0
2007-11-09 10:20:00,31.83,31.83,31.61,31.61,25600.0,31.83,31.83,31.61,31.61,25600.0
2007-11-09 10:30:00,31.61,31.75,31.61,31.74,78400.0,31.61,31.75,31.61,31.74,78400.0
2007-11-09 10:40:00,31.73,31.74,31.64,31.64,32000.0,31.73,31.74,31.64,31.64,32000.0
2007-11-09 10:50:00,31.61,31.67,31.57,31.59,18800.0,31.61,31.67,31.57,31.59,18800.0
2007-11-09 11:00:00,31.61,31.65,31.48,31.48,36000.0,31.61,31.65,31.48,31.48,36000.0
2007-11-09 11:10:00,31.44,31.6,31.39,31.6,10000.0,31.44,31.6,31.39,31.6,10000.0
2007-11-09 11:20:00,31.6,31.7,31.59,31.69,16000.0,31.6,31.7,31.59,31.69,16000.0
2007-11-09 11:30:00,31.68,31.75,31.68,31.75,8800.0,31.68,31.75,31.68,31.75,8800.0
2007-11-09 11:40:00,31.75,31.75,31.72,31.75,25200.0,31.75,31.75,31.72,31.75,25200.0
2007-11-09 11:50:00,31.75,31.75,31.7,31.74,26800.0,31.75,31.75,31.7,31.74,26800.0
2007-11-09 12:00:00,31.74,31.74,31.64,31.67,7600.0,31.74,31.74,31.64,31.67,7600.0
2007-11-09 12:10:00,31.66,31.73,31.66,31.68,6000.0,31.66,31.73,31.66,31.68,6000.0
2007-11-09 12:20:00,31.73,31.75,31.73,31.74,7600.0,31.73,31.75,31.73,31.74,7600.0
2007-11-09 12:30:00,31.75,31.75,31.68,31.68,19600.0,31.75,31.75,31.68,31.68,19600.0
2007-11-09 12:40:00,31.69,31.69,31.67,31.68,3600.0,31.69,31.69,31.67,31.68,3600.0
2007-11-09 12:50:00,31.68,31.72,31.68,31.72,800.0,31.68,31.72,31.68,31.72,800.0
2007-11-09 13:00:00,31.68,31.71,31.68,31.71,2400.0,31.68,31.71,31.68,31.71,2400.0
2007-11-09 13:10:00,31.72,31.72,31.61,31.63,6000.0,31.72,31.72,31.61,31.63,6000.0
2007-11-09 13:20:00,31.64,31.73,31.64,31.64,14400.0,31.64,31.73,31.64,31.64,14400.0
2007-11-09 13:30:00,31.64,31.64,31.64,31.64,800.0,31.64,31.64,31.64,31.64,800.0
2007-11-09 13:40:00,31.66,31.72,31.66,31.72,5200.0,31.66,31.72,31.66,31.72,5200.0
2007-11-09 13:50:00,31.72,31.72,31.59,31.61,20800.0,31.72,31.72,31.59,31.61,20800.0
2007-11-09 14:00:00,31.63,31.69,31.63,31.68,11200.0,31.63,31.69,31.63,31.68,11200.0
2007-11-09 14:10:00,31.71,31.74,31.68,31.7,14400.0,31.71,31.74,31.68,31.7,14400.0
2007-11-09 14:20:00,31.73,31.78,31.7,31.74,14400.0,31.73,31.78,31.7,31.74,14400.0
2007-11-09 14:30:00,31.74,31.75,31.71,31.75,19600.0,31.74,31.75,31.71,31.75,19600.0
2007-11-09 14:40:00,31.73,31.77,31.73,31.74,32400.0,31.73,31.77,31.73,31.74,32400.0
2007-11-09 14:50:00,31.74,31.75,31.68,31.73,17600.0,31.74,31.75,31.68,31.73,17600.0
2007-11-09 15:00:00,31.75,31.79,31.71,31.73,18000.0,31.75,31.79,31.71,31.73,18000.0
2007-11-09 15:10:00,31.71,31.72,31.66,31.72,12400.0,31.71,31.72,31.66,31.72,12400.0
2007-11-09 15:20:00,31.72,31.76,31.71,31.73,15600.0,31.72,31.76,31.71,31.73,15600.0
2007-11-09 15:30:00,31.75,31.79,31.68,31.7,22800.0,31.75,31.79,31.68,31.7,22800.0
2007-11-09 15:40:00,31.69,31.69,31.48,31.63,25200.0,31.69,31.69,31.48,31.63,25200.0
2007-11-09 15:50:00,31.63,31.68,31.58,31.65,69600.0,31.63,31.68,31.58,31.65,69600.0
2007-11-12 09:30:00,32.13,32.13,31.66,31.75,72000.0,32.13,32.13,31.66,31.75,72000.0
2007-11-12 09:40:00,31.77,31.81,31.75,31.81,37200.0,31.77,31.81,31.75,31.81,37200.0
2007-11-12 09:50:00,31.79,31.93,31.7,31.93,32400.0,31.79,31.93,31.7,31.93,32400.0
2007-11-12 10:00:00,31.9,31.9,31.76,31.85,56000.0,31.9,31.9,31.76,31.85,56000.0
2007-11-12 10:10:00,31.83,31.83,31.72,31.72,33200.0,31.83,31.83,31.72,31.72,33200.0
2007-11-12 10:20:00,31.73,31.78,31.71,31.75,56000.0,31.73,31.78,31.71,31.75,56000.0
2007-11-12 10:30:00,31.75,31.8,31.72,31.78,27200.0,31.75,31.8,31.72,31.78,27200.0
2007-11-12 10:40:00,31.78,31.81,31.72,31.75,90800.0,31.78,31.81,31.72,31.75,90800.0
2007-11-12 10:50:00,31.75,31.75,31.74,31.74,39600.0,31.75,31.75,31.74,31.74,39600.0
2007-11-12 11:00:00,31.74,31.75,31.66,31.67,22800.0,31.74,31.75,31.66,31.67,22800.0
2007-11-12 11:10:00,31.7,31.75,31.65,31.71,24800.0,31.7,31.75,31.65,31.71,24800.0
2007-11-12 11:20:00,31.71,31.75,31.66,31.75,21600.0,31.71,31.75,31.66,31.75,21600.0
2007-11-12 11:30:00,31.72,31.73,31.68,31.7,8800.0,31.72,31.73,31.68,31.7,8800.0
2007-11-12 11:40:00,31.68,31.68,31.48,31.62,41600.0,31.68,31.68,31.48,31.62,41600.0
2007-11-12 11:50:00,31.61,31.67,31.6,31.67,20800.0,31.61,31.67,31.6,31.67,20800.0
2007-11-12 12:00:00,31.7,31.7,31.64,31.69,8000.0,31.7,31.7,31.64,31.69,8000.0
2007-11-12 12:10:00,31.69,31.75,31.69,31.74,12000.0,31.69,31.75,31.69,31.74,12000.0
2007-11-12 12:20:00,31.74,31.75,31.73,31.73,11200.0,31.74,31.75,31.73,31.73,11200.0
2007-11-12 12:30:00,31.71,31.73,31.7,31.72,7600.0,31.71,31.73,31.7,31.72,7600.0
2007-11-12 12:40:00,31.71,31.73,31.7,31.73,8400.0,31.71,31.73,31.7,31.73,8400.0
2007-11-12 12:50:00,31.73,31.73,31.7,31.73,10800.0,31.73,31.73,31.7,31.73,10800.0
2007-11-12 13:00:00,31.72,31.73,31.72,31.73,6000.0,31.72,31.73,31.72,31.73,6000.0
2007-11-12 13:10:00,31.71,31.74,31.69,31.74,12800.0,31.71,31.74,31.69,31.74,12800.0
2007-11-12 13:20:00,31.72,31.75,31.63,31.63,16400.0,31.72,31.75,31.63,31.63,16400.0
2007-11-12 13:30:00,31.66,31.68,31.65,31.65,8000.0,31.66,31.68,31.65,31.65,8000.0
2007-11-12 13:40:00,31.65,31.66,31.56,31.56,7600.0,31.65,31.66,31.56,31.56,7600.0
2007-11-12 13:50:00,31.55,31.57,31.53,31.56,6800.0,31.55,31.57,31.53,31.56,6800.0
2007-11-12 14:00:00,31.56,31.57,31.53,31.57,16400.0,31.56,31.57,31.53,31.57,16400.0
2007-11-12 14:10:00,31.61,31.61,31.35,31.43,22000.0,31.61,31.61,31.35,31.43,22000.0
2007-11-12 14:20:00,31.42,31.51,31.42,31.47,13600.0,31.42,31.51,31.42,31.47,13600.0
2007-11-12 14:30:00,31.5,31.56,31.47,31.56,20000.0,31.5,31.56,31.47,31.56,20000.0
2007-11-12 14:40:00,31.56,31.66,31.52,31.52,14800.0,31.56,31.66,31.52,31.52,14800.0
2007-11-12 14:50:00,31.55,31.55,31.42,31.44,40000.0,31.55,31.55,31.42,31.44,40000.0
2007-11-12 15:00:00,31.46,31.46,31.35,31.44,20400.0,31.46,31.46,31.35,31.44,20400.0
2007-11-12 15:10:00,31.46,31.5,31.35,31.38,14800.0,31.46,31.5,31.35,31.38,14800.0
2007-11-12 15:20:00,31.44,31.45,31.3,31.36,23600.0,31.44,31.45,31.3,31.36,23600.0
2007-11-12 15:30:00,31.33,31.37,31.29,31.3,22000.0,31.33,31.37,31.29,31.3,22000.0
2007-11-12 15:40:00,31.29,31.36,31.07,31.17,36400.0,31.29,31.36,31.07,31.17,36400.0
2007-11-12 15:50:00,31.17,31.27,31.03,31.25,40800.0,31.17,31.27,31.03,31.25,40800.0
2007-11-13 09:30:00,31.7,31.7,31.04,31.5,30400.0,31.7,31.7,31.04,31.5,30400.0
2007-11-13 09:40:00,31.65,31.65,31.25,31.28,16800.0,31.65,31.65,31.25,31.28,16800.0
2007-11-13 09:50:00,31.29,31.39,31.24,31.33,61600.0,31.29,31.39,31.24,31.33,61600.0
2007-11-13 10:00:00,31.33,31.34,31.25,31.25,9200.0,31.33,31.34,31.25,31.25,9200.0
2007-11-13 10:10:00,31.28,31.33,31.28,31.32,8800.0,31.28,31.33,31.28,31.32,8800.0
2007-11-13 10:20:00,31.32,31.35,31.24,31.28,6400.0,31.32,31.35,31.24,31.28,6400.0
2007-11-13 10:30:00,31.25,31.25,31.07,31.13,25200.0,31.25,31.25,31.07,31.13,25200.0
2007-11-13 10:40:00,31.14,31.25,31.14,31.25,4400.0,31.14,31.25,31.14,31.25,4400.0
2007-11-13 10:50:00,31.25,31.25,31.15,31.15,6400.0,31.25,31.25,31.15,31.15,6400.0
2007-11-13 11:00:00,31.19,31.21,31.13,31.21,6000.0,31.19,31.21,31.13,31.21,6000.0
2007-11-13 11:10:00,31.17,31.17,31.14,31.16,1200.0,31.17,31.17,31.14,31.16,1200.0
2007-11-13 11:20:00,31.17,31.29,31.15,31.21,14000.0,31.17,31.29,31.15,31.21,14000.0
2007-11-13 11:30:00,31.22,31.29,31.22,31.28,4800.0,31.22,31.29,31.22,31.28,4800.0
2007-11-13 11:40:00,31.28,31.28,31.25,31.25,2800.0,31.28,31.28,31.25,31.25,2800.0
2007-11-13 11:50:00,31.22,31.22,31.15,31.15,3600.0,31.22,31.22,31.15,31.15,3600.0
2007-11-13 12:00:00,31.18,31.29,31.18,31.28,12000.0,31.18,31.29,31.18,31.28,12000.0
2007-11-13 12:10:00,31.29,31.29,31.25,31.27,12400.0,31.29,31.29,31.25,31.27,12400.0
2007-11-13 12:20:00,31.25,31.29,31.25,31.25,5200.0,31.25,31.29,31.25,31.25,5200.0
2007-11-13 12:30:00,31.26,31.26,31.22,31.22,6000.0,31.26,31.26,31.22,31.22,6000.0
2007-11-13 12:40:00,31.22,31.26,31.18,31.18,11600.0,31.22,31.26,31.18,31.18,11600.0
2007-11-13 12:50:00,31.18,31.24,31.18,31.24,4800.0,31.18,31.24,31.18,31.24,4800.0
2007-11-13 13:00:00,31.25,31.3,31.21,31.21,10000.0,31.25,31.3,31.21,31.21,10000.0
2007-11-13 13:10:00,31.27,31.28,31.27,31.28,800.0,31.27,31.28,31.27,31.28,800.0
2007-11-13 13:20:00,31.31,31.34,31.31,31.34,800.0,31.31,31.34,31.31,31.34,800.0
2007-11-13 13:30:00,31.37,31.37,31.35,31.36,1600.0,31.37,31.37,31.35,31.36,1600.0
2007-11-13 13:40:00,31.39,31.54,31.39,31.44,16400.0,31.39,31.54,31.39,31.44,16400.0
2007-11-13 13:50:00,31.46,31.52,31.46,31.5,2400.0,31.46,31.52,31.46,31.5,2400.0
2007-11-13 14:00:00,31.49,31.49,31.4,31.45,14000.0,31.49,31.49,31.4,31.45,14000.0
2007-11-13 14:10:00,31.44,31.53,31.44,31.48,11600.0,31.44,31.53,31.44,31.48,11600.0
2007-11-13 14:20:00,31.47,31.49,31.45,31.47,4000.0,31.47,31.49,31.45,31.47,4000.0
2007-11-13 14:30:00,31.49,31.49,31.48,31.48,2000.0,31.49,31.49,31.48,31.48,2000.0
2007-11-13 14:40:00,31.48,31.54,31.43,31.51,9600.0,31.48,31.54,31.43,31.51,9600.0
2007-11-13 14:50:00,31.52,31.55,31.51,31.54,4400.0,31.52,31.55,31.51,31.54,4400.0
2007-11-13 15:00:00,31.53,31.54,31.48,31.5,7600.0,31.53,31.54,31.48,31.5,7600.0
2007-11-13 15:10:00,31.5,31.61,31.5,31.52,16000.0,31.5,31.61,31.5,31.52,16000.0
2007-11-13 15:20:00,31.53,31.59,31.46,31.57,16800.0,31.53,31.59,31.46,31.57,16800.0
2007-11-13 15:30:00,31.56,31.58,31.47,31.47,6800.0,31.56,31.58,31.47,31.47,6800.0
2007-11-13 15:40:00,31.49,31.65,31.49,31.64,17600.0,31.49,31.65,31.49,31.64,17600.0
2007-11-13 15:50:00,31.6,31.62,31.38,31.47,52000.0,31.6,31.62,31.38,31.47,52000.0
2007-11-14 09:30:00,31.65,31.67,31.44,31.56,32800.0,31.65,31.67,31.44,31.56,32800.0
2007-11-14 09:40:00,31.57,31.57,31.26,31.34,46400.0,31.57,31.57,31.26,31.34,46400.0
2007-11-14 09:50:00,31.35,31.43,31.34,31.42,6800.0,31.35,31.43,31.34,31.42,6800.0
2007-11-14 10:00:00,31.43,31.55,31.43,31.49,6000.0,31.43,31.55,31.43,31.49,6000.0
2007-11-14 10:10:00,31.53,31.59,31.49,31.59,6800.0,31.53,31.59,31.49,31.59,6800.0
2007-11-14 10:20:00,31.58,31.58,31.55,31.57,6000.0,31.58,31.58,31.55,31.57,6000.0
2007-11-14 10:30:00,31.6,31.65,31.6,31.65,4000.0,31.6,31.65,31.6,31.65,4000.0
2007-11-14 10:40:00,31.65,31.74,31.64,31.73,10400.0,31.65,31.74,31.64,31.73,10400.0
2007-11-14 10:50:00,31.73,31.76,31.67,31.74,18000.0,31.73,31.76,31.67,31.74,18000.0
2007-11-14 11:00:00,31.78,31.89,31.78,31.85,9200.0,31.78,31.89,31.78,31.85,9200.0
2007-11-14 11:10:00,31.85,31.97,31.81,31.92,7600.0,31.85,31.97,31.81,31.92,7600.0
2007-11-14 11:20:00,31.96,31.96,31.89,31.89,5200.0,31.96,31.96,31.89,31.89,5200.0
2007-11-14 11:30:00,31.88,31.88,31.75,31.75,4800.0,31.88,31.88,31.75,31.75,4800.0
2007-11-14 11:40:00,31.8,31.8,31.74,31.74,6400.0,31.8,31.8,31.74,31.74,6400.0
2007-11-14 11:50:00,31.76,31.8,31.76,31.8,1600.0,31.76,31.8,31.76,31.8,1600.0
2007-11-14 12:00:00,31.77,31.81,31.75,31.75,4800.0,31.77,31.81,31.75,31.75,4800.0
2007-11-14 12:10:00,31.76,31.81,31.75,31.81,4000.0,31.76,31.81,31.75,31.81,4000.0
2007-11-14 12:20:00,31.86,31.99,31.86,31.93,4400.0,31.86,31.99,31.86,31.93,4400.0
2007-11-14 12:30:00,31.93,31.95,31.87,31.87,6400.0,31.93,31.95,31.87,31.87,6400.0
2007-11-14 12:40:00,31.84,31.87,31.84,31.84,1600.0,31.84,31.87,31.84,31.84,1600.0
2007-11-14 12:50:00,31.84,31.88,31.84,31.88,3200.0,31.84,31.88,31.84,31.88,3200.0
2007-11-14 13:00:00,31.88,31.88,31.87,31.87,3600.0,31.88,31.88,31.87,31.87,3600.0
2007-11-14 13:10:00,31.9,32.04,31.87,32.0,11600.0,31.9,32.04,31.87,32.0,11600.0
2007-11-14 13:20:00,31.98,32.0,31.96,31.98,6800.0,31.98,32.0,31.96,31.98,6800.0
2007-11-14 13:30:00,31.97,31.97,31.94,31.96,9200.0,31.97,31.97,31.94,31.96,9200.0
2007-11-14 13:40:00,31.95,31.95,31.92,31.92,3600.0,31.95,31.95,31.92,31.92,3600.0
2007-11-14 13:50:00,31.9,31.94,31.9,31.91,2800.0,31.9,31.94,31.9,31.91,2800.0
2007-11-14 14:00:00,31.91,31.91,31.88,31.88,6000.0,31.91,31.91,31.88,31.88,6000.0
2007-11-14 14:10:00,31.9,31.97,31.89,31.97,9200.0,31.9,31.97,31.89,31.97,9200.0
2007-11-14 14:20:00,31.97,31.97,31.97,31.97,400.0,31.97,31.97,31.97,31.97,400.0
2007-11-14 14:30:00,31.91,31.93,31.91,31.91,2000.0,31.91,31.93,31.91,31.91,2000.0
2007-11-14 14:40:00,31.9,31.96,31.9,31.96,4400.0,31.9,31.96,31.9,31.96,4400.0
2007-11-14 14:50:00,31.94,31.94,31.92,31.92,3600.0,31.94,31.94,31.92,31.92,3600.0
2007-11-14 15:00:00,31.91,31.91,31.83,31.83,4000.0,31.91,31.91,31.83,31.83,4000.0
2007-11-14 15:10:00,31.82,31.87,31.82,31.87,10800.0,31.82,31.87,31.82,31.87,10800.0
2007-11-14 15:20:00,31.9,31.9,31.85,31.89,11600.0,31.9,31.9,31.85,31.89,11600.0
2007-11-14 15:30:00,31.86,31.86,31.69,31.75,13600.0,31.86,31.86,31.69,31.75,13600.0
2007-11-14 15:40:00,31.74,31.78,31.73,31.77,6400.0,31.74,31.78,31.73,31.77,6400.0
2007-11-14 15:50:00,31.73,31.75,31.6,31.68,18000.0,31.73,31.75,31.6,31.68,18000.0
2007-11-15 09:30:00,31.57,31.73,31.57,31.66,8000.0,31.57,31.73,31.57,31.66,8000.0
2007-11-15 09:40:00,31.71,31.72,31.71,31.72,4000.0,31.71,31.72,31.71,31.72,4000.0
2007-11-15 09:50:00,31.72,31.88,31.72,31.76,11200.0,31.72,31.88,31.72,31.76,11200.0
2007-11-15 10:00:00,31.76,31.88,31.75,31.86,7600.0,31.76,31.88,31.75,31.86,7600.0
2007-11-15 10:10:00,31.86,32.04,31.86,31.97,17600.0,31.86,32.04,31.86,31.97,17600.0
2007-11-15 10:20:00,31.96,31.96,31.85,31.85,5200.0,31.96,31.96,31.85,31.85,5200.0
2007-11-15 10:30:00,31.85,32.03,31.81,31.97,11600.0,31.85,32.03,31.81,31.97,11600.0
2007-11-15 10:40:00,31.95,31.99,31.86,31.89,2400.0,31.95,31.99,31.86,31.89,2400.0
2007-11-15 10:50:00,31.84,31.84,31.74,31.74,6000.0,31.84,31.84,31.74,31.74,6000.0
2007-11-15 11:00:00,31.73,31.74,31.64,31.72,22000.0,31.73,31.74,31.64,31.72,22000.0
2007-11-15 11:10:00,31.7,31.72,31.56,31.59,29200.0,31.7,31.72,31.56,31.59,29200.0
2007-11-15 11:20:00,31.59,31.63,31.55,31.62,6000.0,31.59,31.63,31.55,31.62,6000.0
2007-11-15 11:30:00,31.57,31.59,31.52,31.56,10400.0,31.57,31.59,31.52,31.56,10400.0
2007-11-15 11:40:00,31.56,31.56,31.55,31.55,2400.0,31.56,31.56,31.55,31.55,2400.0
2007-11-15 11:50:00,31.54,31.55,31.5,31.55,2800.0,31.54,31.55,31.5,31.55,2800.0
2007-11-15 12:00:00,31.55,31.67,31.55,31.64,13200.0,31.55,31.67,31.55,31.64,13200.0
2007-11-15 12:10:00,31.64,31.64,31.63,31.63,7200.0,31.64,31.64,31.63,31.63,7200.0
2007-11-15 12:20:00,31.63,31.81,31.61,31.81,14800.0,31.63,31.81,31.61,31.81,14800.0
2007-11-15 12:30:00,31.78,31.8,31.63,31.8,28400.0,31.78,31.8,31.63,31.8,28400.0
2007-11-15 12:40:00,31.8,31.9,31.8,31.88,8000.0,31.8,31.9,31.8,31.88,8000.0
2007-11-15 12:50:00,31.86,31.87,31.86,31.87,2800.0,31.86,31.87,31.86,31.87,2800.0
2007-11-15 13:00:00,31.83,31.91,31.83,31.91,5600.0,31.83,31.91,31.83,31.91,5600.0
2007-11-15 13:10:00,31.91,31.91,31.91,31.91,0.0,31.91,31.91,31.91,31.91,0.0
2007-11-15 13:20:00,31.91,31.99,31.87,31.91,10400.0,31.91,31.99,31.87,31.91,10400.0
2007-11-15 13:30:00,31.86,31.86,31.85,31.86,10800.0,31.86,31.86,31.85,31.86,10800.0
2007-11-15 13:40:00,31.86,32.14,31.86,32.14,48400.0,31.86,32.14,31.86,32.14,48400.0
2007-11-15 13:50:00,32.05,32.05,31.86,31.86,14400.0,32.05,32.05,31.86,31.86,14400.0
2007-11-15 14:00:00,31.83,31.91,31.83,31.91,1600.0,31.83,31.91,31.83,31.91,1600.0
2007-11-15 14:10:00,31.91,32.04,31.88,32.04,20000.0,31.91,32.04,31.88,32.04,20000.0
2007-11-15 14:20:00,32.06,32.14,31.97,32.1,12800.0,32.06,32.14,31.97,32.1,12800.0
2007-11-15 14:30:00,32.09,32.21,32.09,32.1,18000.0,32.09,32.21,32.09,32.1,18000.0
2007-11-15 14:40:00,32.08,32.08,32.01,32.05,7600.0,32.08,32.08,32.01,32.05,7600.0
2007-11-15 14:50:00,32.01,32.04,31.97,31.99,3200.0,32.01,32.04,31.97,31.99,3200.0
2007-11-15 15:00:00,32.02,32.04,31.99,32.0,17600.0,32.02,32.04,31.99,32.0,17600.0
2007-11-15 15:10:00,32.03,32.06,32.0,32.05,15200.0,32.03,32.06,32.0,32.05,15200.0
2007-11-15 15:20:00,32.05,32.14,31.97,31.99,17200.0,32.05,32.14,31.97,31.99,17200.0
2007-11-15 15:30:00,31.97,32.0,31.84,32.0,21200.0,31.97,32.0,31.84,32.0,21200.0
2007-11-15 15:40:00,31.93,32.17,31.93,32.06,24800.0,31.93,32.17,31.93,32.06,24800.0
2007-11-15 15:50:00,32.08,32.23,32.07,32.11,90000.0,32.08,32.23,32.07,32.11,90000.0
2007-11-16 09:30:00,32.02,32.24,32.02,32.12,66400.0,32.02,32.24,32.02,32.12,66400.0
2007-11-16 09:40:00,32.09,32.11,32.0,32.0,14000.0,32.09,32.11,32.0,32.0,14000.0
2007-11-16 09:50:00,32.0,32.02,31.89,31.94,11600.0,32.0,32.02,31.89,31.94,11600.0
2007-11-16 10:00:00,31.91,31.97,31.88,31.9,23600.0,31.91,31.97,31.88,31.9,23600.0
2007-11-16 10:10:00,31.9,32.0,31.89,32.0,8800.0,31.9,32.0,31.89,32.0,8800.0
2007-11-16 10:20:00,31.98,31.98,31.8,31.84,6400.0,31.98,31.98,31.8,31.84,6400.0
2007-11-16 10:30:00,31.82,31.86,31.78,31.86,5200.0,31.82,31.86,31.78,31.86,5200.0
2007-11-16 10:40:00,31.83,31.92,31.83,31.9,9200.0,31.83,31.92,31.83,31.9,9200.0
2007-11-16 10:50:00,31.89,31.92,31.83,31.84,10000.0,31.89,31.92,31.83,31.84,10000.0
2007-11-16 11:00:00,31.8,32.0,31.79,31.98,16000.0,31.8,32.0,31.79,31.98,16000.0
2007-11-16 11:10:00,31.96,31.96,31.91,31.95,2000.0,31.96,31.96,31.91,31.95,2000.0
2007-11-16 11:20:00,31.92,31.93,31.86,31.89,16000.0,31.92,31.93,31.86,31.89,16000.0
2007-11-16 11:30:00,31.86,31.93,31.83,31.83,12800.0,31.86,31.93,31.83,31.83,12800.0
2007-11-16 11:40:00,31.84,31.85,31.84,31.85,2800.0,31.84,31.85,31.84,31.85,2800.0
2007-11-16 11:50:00,31.83,31.9,31.82,31.83,17200.0,31.83,31.9,31.82,31.83,17200.0
2007-11-16 12:00:00,31.83,31.9,31.82,31.9,21200.0,31.83,31.9,31.82,31.9,21200.0
2007-11-16 12:10:00,31.9,32.07,31.9,32.01,46800.0,31.9,32.07,31.9,32.01,46800.0
2007-11-16 12:20:00,32.01,32.24,31.96,32.12,79600.0,32.01,32.24,31.96,32.12,79600.0
2007-11-16 12:30:00,32.15,32.15,32.08,32.15,26800.0,32.15,32.15,32.08,32.15,26800.0
2007-11-16 12:40:00,32.19,32.24,32.1,32.16,44000.0,32.19,32.24,32.1,32.16,44000.0
2007-11-16 12:50:00,32.21,32.21,32.06,32.06,13200.0,32.21,32.21,32.06,32.06,13200.0
2007-11-16 13:00:00,32.06,32.14,32.06,32.1,14400.0,32.06,32.14,32.06,32.1,14400.0
2007-11-16 13:10:00,32.12,32.2,32.09,32.2,24400.0,32.12,32.2,32.09,32.2,24400.0
2007-11-16 13:20:00,32.2,32.24,32.18,32.21,33600.0,32.2,32.24,32.18,32.21,33600.0
2007-11-16 13:30:00,32.2,32.25,32.2,32.25,3600.0,32.2,32.25,32.2,32.25,3600.0
2007-11-16 13:40:00,32.25,32.34,32.13,32.13,26000.0,32.25,32.34,32.13,32.13,26000.0
2007-11-16 13:50:00,32.11,32.11,32.07,32.07,4400.0,32.11,32.11,32.07,32.07,4400.0
2007-11-16 14:00:00,32.04,32.04,31.91,31.91,19200.0,32.04,32.04,31.91,31.91,19200.0
2007-11-16 14:10:00,31.92,32.07,31.9,32.03,10000.0,31.92,32.07,31.9,32.03,10000.0
2007-11-16 14:20:00,32.06,32.09,31.9,31.95,28000.0,32.06,32.09,31.9,31.95,28000.0
2007-11-16 14:30:00,31.92,31.95,31.87,31.87,28000.0,31.92,31.95,31.87,31.87,28000.0
2007-11-16 14:40:00,31.89,31.93,31.87,31.93,12400.0,31.89,31.93,31.87,31.93,12400.0
2007-11-16 14:50:00,31.92,31.92,31.72,31.75,12400.0,31.92,31.92,31.72,31.75,12400.0
2007-11-16 15:00:00,31.8,31.88,31.8,31.84,6000.0,31.8,31.88,31.8,31.84,6000.0
2007-11-16 15:10:00,31.85,31.88,31.85,31.88,3600.0,31.85,31.88,31.85,31.88,3600.0
2007-11-16 15:20:00,31.9,31.96,31.89,31.9,21200.0,31.9,31.96,31.89,31.9,21200.0
2007-11-16 15:30:00,31.89,31.9,31.75,31.81,25600.0,31.89,31.9,31.75,31.81,25600.0
2007-11-16 15:40:00,31.79,31.93,31.79,31.93,10400.0,31.79,31.93,31.79,31.93,10400.0
2007-11-16 15:50:00,31.94,31.95,31.84,31.84,48400.0,31.94,31.95,31.84,31.84,48400.0
2007-11-19 09:30:00,31.53,31.9,31.32,31.62,21600.0,31.53,31.9,31.32,31.62,21600.0
2007-11-19 09:40:00,31.62,31.9,31.61,31.83,10400.0,31.62,31.9,31.61,31.83,10400.0
2007-11-19 09:50:00,31.73,31.78,31.71,31.71,5600.0,31.73,31.78,31.71,31.71,5600.0
2007-11-19 10:00:00,31.7,31.8,31.66,31.68,10000.0,31.7,31.8,31.66,31.68,10000.0
2007-11-19 10:10:00,31.76,31.79,31.71,31.71,2000.0,31.76,31.79,31.71,31.71,2000.0
2007-11-19 10:20:00,31.73,31.73,31.73,31.73,800.0,31.73,31.73,31.73,31.73,800.0
2007-11-19 10:30:00,31.78,32.0,31.76,31.88,29200.0,31.78,32.0,31.76,31.88,29200.0
2007-11-19 10:40:00,31.88,31.92,31.86,31.86,7200.0,31.88,31.92,31.86,31.86,7200.0
2007-11-19 10:50:00,31.86,31.86,31.86,31.86,0.0,31.86,31.86,31.86,31.86,0.0
2007-11-19 11:00:00,31.86,31.86,31.78,31.78,4400.0,31.86,31.86,31.78,31.78,4400.0
2007-11-19 11:10:00,31.73,31.73,31.6,31.6,14400.0,31.73,31.73,31.6,31.6,14400.0
2007-11-19 11:20:00,31.68,31.69,31.6,31.6,4000.0,31.68,31.69,31.6,31.6,4000.0
2007-11-19 11:30:00,31.63,31.63,31.49,31.56,20400.0,31.63,31.63,31.49,31.56,20400.0
2007-11-19 11:40:00,31.54,31.59,31.54,31.54,2000.0,31.54,31.59,31.54,31.54,2000.0
2007-11-19 11:50:00,31.6,31.63,31.6,31.6,5200.0,31.6,31.63,31.6,31.6,5200.0
2007-11-19 12:00:00,31.6,31.63,31.57,31.63,14000.0,31.6,31.63,31.57,31.63,14000.0
2007-11-19 12:10:00,31.63,31.63,31.59,31.61,5200.0,31.63,31.63,31.59,31.61,5200.0
2007-11-19 12:20:00,31.62,31.63,31.58,31.59,8800.0,31.62,31.63,31.58,31.59,8800.0
2007-11-19 12:30:00,31.6,31.63,31.59,31.59,8400.0,31.6,31.63,31.59,31.59,8400.0
2007-11-19 12:40:00,31.63,31.63,31.58,31.62,8000.0,31.63,31.63,31.58,31.62,8000.0
2007-11-19 12:50:00,31.62,31.63,31.57,31.57,6000.0,31.62,31.63,31.57,31.57,6000.0
2007-11-19 13:00:00,31.57,31.61,31.48,31.48,15600.0,31.57,31.61,31.48,31.48,15600.0
2007-11-19 13:10:00,31.48,31.48,31.41,31.43,30800.0,31.48,31.48,31.41,31.43,30800.0
2007-11-19 13:20:00,31.43,31.44,31.33,31.36,38800.0,31.43,31.44,31.33,31.36,38800.0
2007-11-19 13:30:00,31.37,31.43,31.37,31.43,4800.0,31.37,31.43,31.37,31.43,4800.0
2007-11-19 13:40:00,31.45,31.46,31.41,31.46,12800.0,31.45,31.46,31.41,31.46,12800.0
2007-11-19 13:50:00,31.46,31.51,31.46,31.51,6400.0,31.46,31.51,31.46,31.51,6400.0
2007-11-19 14:00:00,31.51,31.52,31.49,31.5,24400.0,31.51,31.52,31.49,31.5,24400.0
2007-11-19 14:10:00,31.51,31.52,31.5,31.52,21200.0,31.51,31.52,31.5,31.52,21200.0
2007-11-19 14:20:00,31.51,31.51,31.48,31.5,13200.0,31.51,31.51,31.48,31.5,13200.0
2007-11-19 14:30:00,31.52,31.56,31.5,31.56,7200.0,31.52,31.56,31.5,31.56,7200.0
2007-11-19 14:40:00,31.54,31.59,31.51,31.51,17200.0,31.54,31.59,31.51,31.51,17200.0
2007-11-19 14:50:00,31.5,31.53,31.48,31.53,9200.0,31.5,31.53,31.48,31.53,9200.0
2007-11-19 15:00:00,31.53,31.56,31.5,31.52,4800.0,31.53,31.56,31.5,31.52,4800.0
2007-11-19 15:10:00,31.54,31.56,31.52,31.55,10000.0,31.54,31.56,31.52,31.55,10000.0
2007-11-19 15:20:00,31.56,31.6,31.56,31.58,9200.0,31.56,31.6,31.56,31.58,9200.0
2007-11-19 15:30:00,31.6,31.63,31.58,31.58,7600.0,31.6,31.63,31.58,31.58,7600.0
2007-11-19 15:40:00,31.58,31.59,31.53,31.55,16000.0,31.58,31.59,31.53,31.55,16000.0
2007-11-19 15:50:00,31.53,31.6,31.49,31.56,18000.0,31.53,31.6,31.49,31.56,18000.0
2007-11-20 09:30:00,31.48,31.66,30.88,31.66,23600.0,31.48,31.66,30.88,31.66,23600.0
2007-11-20 09:40:00,31.65,31.65,31.38,31.47,13200.0,31.65,31.65,31.38,31.47,13200.0
2007-11-20 09:50:00,31.47,31.67,31.46,31.67,7200.0,31.47,31.67,31.46,31.67,7200.0
2007-11-20 10:00:00,31.62,31.62,31.55,31.56,8800.0,31.62,31.62,31.55,31.56,8800.0
2007-11-20 10:10:00,31.57,31.57,31.48,31.52,9200.0,31.57,31.57,31.48,31.52,9200.0
2007-11-20 10:20:00,31.52,31.52,31.46,31.5,6800.0,31.52,31.52,31.46,31.5,6800.0
2007-11-20 10:30:00,31.49,31.57,31.49,31.56,5200.0,31.49,31.57,31.49,31.56,5200.0
2007-11-20 10:40:00,31.56,31.57,31.51,31.51,5600.0,31.56,31.57,31.51,31.51,5600.0
2007-11-20 10:50:00,31.51,31.53,31.51,31.51,2400.0,31.51,31.53,31.51,31.51,2400.0
2007-11-20 11:00:00,31.53,31.54,31.49,31.53,6000.0,31.53,31.54,31.49,31.53,6000.0
2007-11-20 11:10:00,31.54,31.55,31.54,31.54,5200.0,31.54,31.55,31.54,31.54,5200.0
2007-11-20 11:20:00,31.55,31.55,31.51,31.51,5600.0,31.55,31.55,31.51,31.51,5600.0
2007-11-20 11:30:00,31.5,31.5,31.43,31.49,6800.0,31.5,31.5,31.43,31.49,6800.0
2007-11-20 11:40:00,31.5,31.51,31.5,31.5,5200.0,31.5,31.51,31.5,31.5,5200.0
2007-11-20 11:50:00,31.5,31.5,31.45,31.45,8800.0,31.5,31.5,31.45,31.45,8800.0
2007-11-20 12:00:00,31.45,31.46,31.43,31.46,2800.0,31.45,31.46,31.43,31.46,2800.0
2007-11-20 12:10:00,31.47,31.51,31.46,31.5,5200.0,31.47,31.51,31.46,31.5,5200.0
2007-11-20 12:20:00,31.51,31.53,31.5,31.53,4000.0,31.51,31.53,31.5,31.53,4000.0
2007-11-20 12:30:00,31.51,31.53,31.45,31.51,8800.0,31.51,31.53,31.45,31.51,8800.0
2007-11-20 12:40:00,31.52,31.53,31.48,31.53,7600.0,31.52,31.53,31.48,31.53,7600.0
2007-11-20 12:50:00,31.53,31.55,31.53,31.53,7200.0,31.53,31.55,31.53,31.53,7200.0
2007-11-20 13:00:00,31.53,31.53,31.47,31.47,8400.0,31.53,31.53,31.47,31.47,8400.0
2007-11-20 13:10:00,31.46,31.48,31.46,31.46,7600.0,31.46,31.48,31.46,31.46,7600.0
2007-11-20 13:20:00,31.48,31.49,31.47,31.47,9200.0,31.48,31.49,31.47,31.47,9200.0
2007-11-20 13:30:00,31.47,31.53,31.47,31.5,8800.0,31.47,31.53,31.47,31.5,8800.0
2007-11-20 13:40:00,31.51,31.55,31.47,31.47,13200.0,31.51,31.55,31.47,31.47,13200.0
2007-11-20 13:50:00,31.48,31.48,31.46,31.48,10000.0,31.48,31.48,31.46,31.48,10000.0
2007-11-20 14:00:00,31.48,31.48,31.46,31.46,8400.0,31.48,31.48,31.46,31.46,8400.0
2007-11-20 14:10:00,31.44,31.46,31.36,31.44,9600.0,31.44,31.46,31.36,31.44,9600.0
2007-11-20 14:20:00,31.47,31.48,31.31,31.36,32800.0,31.47,31.48,31.31,31.36,32800.0
2007-11-20 14:30:00,31.33,31.36,31.28,31.31,6800.0,31.33,31.36,31.28,31.31,6800.0
2007-11-20 14:40:00,31.31,31.39,31.31,31.38,10400.0,31.31,31.39,31.31,31.38,10400.0
2007-11-20 14:50:00,31.36,31.39,31.36,31.39,6000.0,31.36,31.39,31.36,31.39,6000.0
2007-11-20 15:00:00,31.38,31.42,31.36,31.36,20800.0,31.38,31.42,31.36,31.36,20800.0
2007-11-20 15:10:00,31.36,31.38,31.27,31.33,15600.0,31.36,31.38,31.27,31.33,15600.0
2007-11-20 15:20:00,31.29,31.34,31.27,31.33,30400.0,31.29,31.34,31.27,31.33,30400.0
2007-11-20 15:30:00,31.32,31.41,31.25,31.4,28000.0,31.32,31.41,31.25,31.4,28000.0
2007-11-20 15:40:00,31.4,31.45,31.34,31.35,24800.0,31.4,31.45,31.34,31.35,24800.0
2007-11-20 15:50:00,31.4,31.42,31.32,31.42,27600.0,31.4,31.42,31.32,31.42,27600.0
2007-11-21 09:30:00,31.33,31.45,31.33,31.43,4000.0,31.33,31.45,31.33,31.43,4000.0
2007-11-21 09:40:00,31.42,31.43,31.34,31.34,3600.0,31.42,31.43,31.34,31.34,3600.0
2007-11-21 09:50:00,31.33,31.33,31.09,31.09,14800.0,31.33,31.33,31.09,31.09,14800.0
2007-11-21 10:00:00,31.02,31.17,31.02,31.06,11200.0,31.02,31.17,31.02,31.06,11200.0
2007-11-21 10:10:00,31.05,31.19,31.04,31.19,4400.0,31.05,31.19,31.04,31.19,4400.0
2007-11-21 10:20:00,31.19,31.19,31.04,31.04,8000.0,31.19,31.19,31.04,31.04,8000.0
2007-11-21 10:30:00,31.07,31.07,30.85,30.88,44000.0,31.07,31.07,30.85,30.88,44000.0
2007-11-21 10:40:00,30.86,30.86,30.83,30.85,9600.0,30.86,30.86,30.83,30.85,9600.0
2007-11-21 10:50:00,30.84,30.84,30.63,30.63,33600.0,30.84,30.84,30.63,30.63,33600.0
2007-11-21 11:00:00,30.65,30.66,30.47,30.5,39600.0,30.65,30.66,30.47,30.5,39600.0
2007-11-21 11:10:00,30.5,30.69,30.49,30.55,22000.0,30.5,30.69,30.49,30.55,22000.0
2007-11-21 11:20:00,30.52,30.56,30.44,30.54,18400.0,30.52,30.56,30.44,30.54,18400.0
2007-11-21 11:30:00,30.54,30.55,30.4,30.47,27600.0,30.54,30.55,30.4,30.47,27600.0
2007-11-21 11:40:00,30.49,30.49,30.24,30.34,31600.0,30.49,30.49,30.24,30.34,31600.0
2007-11-21 11:50:00,30.31,30.34,30.24,30.29,44000.0,30.31,30.34,30.24,30.29,44000.0
2007-11-21 12:00:00,30.3,30.34,30.28,30.29,28000.0,30.3,30.34,30.28,30.29,28000.0
2007-11-21 12:10:00,30.29,30.3,30.1,30.13,46400.0,30.29,30.3,30.1,30.13,46400.0
2007-11-21 12:20:00,30.21,30.22,30.0,30.01,56000.0,30.21,30.22,30.0,30.01,56000.0
2007-11-21 12:30:00,30.02,30.09,29.87,29.9,63600.0,30.02,30.09,29.87,29.9,63600.0
2007-11-21 12:40:00,29.91,29.95,29.83,29.91,50400.0,29.91,29.95,29.83,29.91,50400.0
2007-11-21 12:50:00,29.93,30.05,29.92,30.05,12400.0,29.93,30.05,29.92,30.05,12400.0
2007-11-21 13:00:00,30.05,30.23,30.05,30.16,21600.0,30.05,30.23,30.05,30.16,21600.0
2007-11-21 13:10:00,30.17,30.22,30.17,30.21,17200.0,30.17,30.22,30.17,30.21,17200.0
2007-11-21 13:20:00,30.22,30.26,30.2,30.2,24000.0,30.22,30.26,30.2,30.2,24000.0
2007-11-21 13:30:00,30.25,30.25,30.24,30.24,21600.0,30.25,30.25,30.24,30.24,21600.0
2007-11-21 13:40:00,30.24,30.24,30.18,30.19,14800.0,30.24,30.24,30.18,30.19,14800.0
2007-11-21 13:50:00,30.23,30.26,30.2,30.23,15600.0,30.23,30.26,30.2,30.23,15600.0
2007-11-21 14:00:00,30.26,30.26,30.16,30.26,30000.0,30.26,30.26,30.16,30.26,30000.0
2007-11-21 14:10:00,30.26,30.26,30.24,30.26,37600.0,30.26,30.26,30.24,30.26,37600.0
2007-11-21 14:20:00,30.26,30.3,30.26,30.3,20000.0,30.26,30.3,30.26,30.3,20000.0
2007-11-21 14:30:00,30.3,30.3,30.25,30.28,31200.0,30.3,30.3,30.25,30.28,31200.0
2007-11-21 14:40:00,30.29,30.29,30.19,30.19,24400.0,30.29,30.29,30.19,30.19,24400.0
2007-11-21 14:50:00,30.2,30.28,30.2,30.28,42000.0,30.2,30.28,30.2,30.28,42000.0
2007-11-21 15:00:00,30.28,30.29,30.25,30.25,31200.0,30.28,30.29,30.25,30.25,31200.0
2007-11-21 15:10:00,30.18,30.22,30.17,30.22,5600.0,30.18,30.22,30.17,30.22,5600.0
2007-11-21 15:20:00,30.21,30.27,30.06,30.25,25600.0,30.21,30.27,30.06,30.25,25600.0
2007-11-21 15:30:00,30.21,30.28,30.11,30.23,22000.0,30.21,30.28,30.11,30.23,22000.0
2007-11-21 15:40:00,30.25,30.29,30.17,30.17,13600.0,30.25,30.29,30.17,30.17,13600.0
2007-11-21 15:50:00,30.16,30.24,29.96,29.98,61200.0,30.16,30.24,29.96,29.98,61200.0
2007-11-23 09:30:00,30.07,30.26,30.07,30.26,11200.0,30.07,30.26,30.07,30.26,11200.0
2007-11-23 09:40:00,30.28,30.28,30.19,30.26,10400.0,30.28,30.28,30.19,30.26,10400.0
2007-11-23 09:50:00,30.22,30.26,30.2,30.26,14800.0,30.22,30.26,30.2,30.26,14800.0
2007-11-23 10:00:00,30.25,30.25,30.17,30.23,10000.0,30.25,30.25,30.17,30.23,10000.0
2007-11-23 10:10:00,30.23,30.24,30.18,30.24,6800.0,30.23,30.24,30.18,30.24,6800.0
2007-11-23 10:20:00,30.25,30.26,30.23,30.25,6000.0,30.25,30.26,30.23,30.25,6000.0
2007-11-23 10:30:00,30.24,30.26,30.24,30.24,12800.0,30.24,30.26,30.24,30.24,12800.0
2007-11-23 10:40:00,30.24,30.26,30.18,30.24,12400.0,30.24,30.26,30.18,30.24,12400.0
2007-11-23 10:50:00,30.27,30.28,30.24,30.24,10000.0,30.27,30.28,30.24,30.24,10000.0
2007-11-23 11:00:00,30.28,30.28,30.24,30.25,7600.0,30.28,30.28,30.24,30.25,7600.0
2007-11-23 11:10:00,30.26,30.26,30.22,30.25,10800.0,30.26,30.26,30.22,30.25,10800.0
2007-11-23 11:20:00,30.25,30.25,30.23,30.24,4800.0,30.25,30.25,30.23,30.24,4800.0
2007-11-23 11:30:00,30.24,30.25,30.24,30.25,1200.0,30.24,30.25,30.24,30.25,1200.0
2007-11-23 11:40:00,30.25,30.25,30.24,30.25,2800.0,30.25,30.25,30.24,30.25,2800.0
2007-11-23 11:50:00,30.25,30.25,30.21,30.21,9200.0,30.25,30.25,30.21,30.21,9200.0
2007-11-23 12:00:00,30.19,30.24,30.19,30.23,12400.0,30.19,30.24,30.19,30.23,12400.0
2007-11-23 12:10:00,30.23,30.25,30.23,30.25,16000.0,30.23,30.25,30.23,30.25,16000.0
2007-11-23 12:20:00,30.23,30.25,30.23,30.25,13200.0,30.23,30.25,30.23,30.25,13200.0
2007-11-23 12:30:00,30.25,30.26,30.23,30.25,35600.0,30.25,30.26,30.23,30.25,35600.0
2007-11-23 12:40:00,30.24,30.25,30.24,30.24,45200.0,30.24,30.25,30.24,30.24,45200.0
2007-11-23 12:50:00,30.24,30.25,30.18,30.18,20000.0,30.24,30.25,30.18,30.18,20000.0
2007-11-26 09:30:00,29.96,30.33,29.96,30.3,24800.0,29.96,30.33,29.96,30.3,24800.0
2007-11-26 09:40:00,30.3,30.36,30.27,30.36,12800.0,30.3,30.36,30.27,30.36,12800.0
2007-11-26 09:50:00,30.38,30.4,30.35,30.35,2000.0,30.38,30.4,30.35,30.35,2000.0
2007-11-26 10:00:00,30.4,30.4,30.33,30.35,8400.0,30.4,30.4,30.33,30.35,8400.0
2007-11-26 10:10:00,30.36,30.36,30.33,30.33,8400.0,30.36,30.36,30.33,30.33,8400.0
2007-11-26 10:20:00,30.34,30.34,30.25,30.25,10400.0,30.34,30.34,30.25,30.25,10400.0
2007-11-26 10:30:00,30.25,30.31,30.21,30.31,10000.0,30.25,30.31,30.21,30.31,10000.0
2007-11-26 10:40:00,30.31,30.31,30.25,30.25,15600.0,30.31,30.31,30.25,30.25,15600.0
2007-11-26 10:50:00,30.28,30.31,30.28,30.3,8000.0,30.28,30.31,30.28,30.3,8000.0
2007-11-26 11:00:00,30.3,30.33,30.28,30.33,6400.0,30.3,30.33,30.28,30.33,6400.0
2007-11-26 11:10:00,30.33,30.33,30.28,30.29,5600.0,30.33,30.33,30.28,30.29,5600.0
2007-11-26 11:20:00,30.31,30.33,30.28,30.29,4400.0,30.31,30.33,30.28,30.29,4400.0
2007-11-26 11:30:00,30.32,30.33,30.31,30.31,13200.0,30.32,30.33,30.31,30.31,13200.0
2007-11-26 11:40:00,30.28,30.31,30.28,30.31,6400.0,30.28,30.31,30.28,30.31,6400.0
2007-11-26 11:50:00,30.31,30.31,30.3,30.3,6000.0,30.31,30.31,30.3,30.3,6000.0
2007-11-26 12:00:00,30.31,30.31,30.31,30.31,6800.0,30.31,30.31,30.31,30.31,6800.0
2007-11-26 12:10:00,30.31,30.31,30.3,30.3,8800.0,30.31,30.31,30.3,30.3,8800.0
2007-11-26 12:20:00,30.31,30.31,30.3,30.31,8400.0,30.31,30.31,30.3,30.31,8400.0
2007-11-26 12:30:00,30.31,30.37,30.31,30.35,14000.0,30.31,30.37,30.31,30.35,14000.0
2007-11-26 12:40:00,30.35,30.35,30.34,30.35,9200.0,30.35,30.35,30.34,30.35,9200.0
2007-11-26 12:50:00,30.35,30.35,30.34,30.35,2800.0,30.35,30.35,30.34,30.35,2800.0
2007-11-26 13:00:00,30.35,30.35,30.35,30.35,3200.0,30.35,30.35,30.35,30.35,3200.0
2007-11-26 13:10:00,30.34,30.35,30.34,30.35,6000.0,30.34,30.35,30.34,30.35,6000.0
2007-11-26 13:20:00,30.34,30.34,30.33,30.34,8400.0,30.34,30.34,30.33,30.34,8400.0
2007-11-26 13:30:00,30.35,30.38,30.35,30.38,10000.0,30.35,30.38,30.35,30.38,10000.0
2007-11-26 13:40:00,30.38,30.38,30.35,30.35,3600.0,30.38,30.38,30.35,30.35,3600.0
2007-11-26 13:50:00,30.37,30.38,30.36,30.38,5200.0,30.37,30.38,30.36,30.38,5200.0
2007-11-26 14:00:00,30.39,30.39,30.36,30.39,6800.0,30.39,30.39,30.36,30.39,6800.0
2007-11-26 14:10:00,30.37,30.39,30.35,30.36,6400.0,30.37,30.39,30.35,30.36,6400.0
2007-11-26 14:20:00,30.35,30.38,30.34,30.34,16400.0,30.35,30.38,30.34,30.34,16400.0
2007-11-26 14:30:00,30.36,30.36,30.34,30.36,2800.0,30.36,30.36,30.34,30.36,2800.0
2007-11-26 14:40:00,30.34,30.35,30.34,30.34,12800.0,30.34,30.35,30.34,30.34,12800.0
2007-11-26 14:50:00,30.35,30.35,30.32,30.34,12400.0,30.35,30.35,30.32,30.34,12400.0
2007-11-26 15:00:00,30.34,30.35,30.25,30.25,11600.0,30.34,30.35,30.25,30.25,11600.0
2007-11-26 15:10:00,30.27,30.35,30.27,30.32,8800.0,30.27,30.35,30.27,30.32,8800.0
2007-11-26 15:20:00,30.33,30.33,30.18,30.18,8800.0,30.33,30.33,30.18,30.18,8800.0
2007-11-26 15:30:00,30.21,30.24,30.16,30.19,21200.0,30.21,30.24,30.16,30.19,21200.0
2007-11-26 15:40:00,30.22,30.25,30.22,30.24,8400.0,30.22,30.25,30.22,30.24,8400.0
2007-11-26 15:50:00,30.25,30.25,30.16,30.21,26400.0,30.25,30.25,30.16,30.21,26400.0
2007-11-27 09:30:00,30.49,30.58,29.95,30.0,22400.0,30.49,30.58,29.95,30.0,22400.0
2007-11-27 09:40:00,29.97,30.09,29.86,30.05,3400.0,29.97,30.09,29.86,30.05,3400.0
2007-11-27 09:50:00,30.05,30.08,29.86,30.03,18800.0,30.05,30.08,29.86,30.03,18800.0
2007-11-27 10:00:00,30.04,30.04,29.86,29.98,13200.0,30.04,30.04,29.86,29.98,13200.0
2007-11-27 10:10:00,29.93,30.03,29.91,29.99,9200.0,29.93,30.03,29.91,29.99,9200.0
2007-11-27 10:20:00,29.93,30.0,29.93,29.99,6800.0,29.93,30.0,29.93,29.99,6800.0
2007-11-27 10:30:00,29.99,30.0,29.93,29.93,13200.0,29.99,30.0,29.93,29.93,13200.0
2007-11-27 10:40:00,29.91,29.93,29.82,29.92,25800.0,29.91,29.93,29.82,29.92,25800.0
2007-11-27 10:50:00,29.92,29.92,29.64,29.64,13800.0,29.92,29.92,29.64,29.64,13800.0
2007-11-27 11:00:00,29.61,29.65,29.54,29.64,25800.0,29.61,29.65,29.54,29.64,25800.0
2007-11-27 11:10:00,29.64,29.74,29.64,29.69,15800.0,29.64,29.74,29.64,29.69,15800.0
2007-11-27 11:20:00,29.68,29.68,29.43,29.43,14200.0,29.68,29.68,29.43,29.43,14200.0
2007-11-27 11:30:00,29.42,29.5,29.38,29.38,16800.0,29.42,29.5,29.38,29.38,16800.0
2007-11-27 11:40:00,29.38,29.51,29.35,29.36,26400.0,29.38,29.51,29.35,29.36,26400.0
2007-11-27 11:50:00,29.33,29.4,29.24,29.33,14000.0,29.33,29.4,29.24,29.33,14000.0
2007-11-27 12:00:00,29.34,29.45,29.34,29.41,23400.0,29.34,29.45,29.34,29.41,23400.0
2007-11-27 12:10:00,29.41,29.53,29.37,29.52,15000.0,29.41,29.53,29.37,29.52,15000.0
2007-11-27 12:20:00,29.52,29.53,29.43,29.45,13600.0,29.52,29.53,29.43,29.45,13600.0
2007-11-27 12:30:00,29.44,29.55,29.39,29.55,12600.0,29.44,29.55,29.39,29.55,12600.0
2007-11-27 12:40:00,29.54,29.72,29.54,29.71,25600.0,29.54,29.72,29.54,29.71,25600.0
2007-11-27 12:50:00,29.7,29.71,29.68,29.68,5600.0,29.7,29.71,29.68,29.68,5600.0
2007-11-27 13:00:00,29.66,29.72,29.63,29.67,11800.0,29.66,29.72,29.63,29.67,11800.0
2007-11-27 13:10:00,29.68,29.71,29.63,29.66,10800.0,29.68,29.71,29.63,29.66,10800.0
2007-11-27 13:20:00,29.67,29.71,29.66,29.71,5000.0,29.67,29.71,29.66,29.71,5000.0
2007-11-27 13:30:00,29.7,29.71,29.65,29.7,12000.0,29.7,29.71,29.65,29.7,12000.0
2007-11-27 13:40:00,29.7,29.72,29.65,29.66,42800.0,29.7,29.72,29.65,29.66,42800.0
2007-11-27 13:50:00,29.66,29.66,29.58,29.6,15200.0,29.66,29.66,29.58,29.6,15200.0
2007-11-27 14:00:00,29.6,29.62,29.49,29.56,21200.0,29.6,29.62,29.49,29.56,21200.0
2007-11-27 14:10:00,29.54,29.65,29.54,29.61,7600.0,29.54,29.65,29.54,29.61,7600.0
2007-11-27 14:20:00,29.63,29.65,29.61,29.65,11000.0,29.63,29.65,29.61,29.65,11000.0
2007-11-27 14:30:00,29.65,29.71,29.6,29.61,18000.0,29.65,29.71,29.6,29.61,18000.0
2007-11-27 14:40:00,29.62,29.67,29.57,29.63,11600.0,29.62,29.67,29.57,29.63,11600.0
2007-11-27 14:50:00,29.63,29.72,29.63,29.66,15400.0,29.63,29.72,29.63,29.66,15400.0
2007-11-27 15:00:00,29.66,29.67,29.56,29.61,19800.0,29.66,29.67,29.56,29.61,19800.0
2007-11-27 15:10:00,29.63,29.79,29.6,29.79,59200.0,29.63,29.79,29.6,29.79,59200.0
2007-11-27 15:20:00,29.79,29.79,29.6,29.6,40200.0,29.79,29.79,29.6,29.6,40200.0
2007-11-27 15:30:00,29.58,29.79,29.58,29.76,29200.0,29.58,29.79,29.58,29.76,29200.0
2007-11-27 15:40:00,29.79,29.88,29.72,29.81,30400.0,29.79,29.88,29.72,29.81,30400.0
2007-11-27 15:50:00,29.81,29.87,29.73,29.86,41800.0,29.81,29.87,29.73,29.86,41800.0
2007-11-28 09:30:00,29.93,30.21,29.84,29.91,19200.0,29.93,30.21,29.84,29.91,19200.0
2007-11-28 09:40:00,29.85,29.91,29.71,29.89,6800.0,29.85,29.91,29.71,29.89,6800.0
2007-11-28 09:50:00,29.91,29.91,29.75,29.81,4600.0,29.91,29.91,29.75,29.81,4600.0
2007-11-28 10:00:00,29.82,29.82,29.75,29.75,8400.0,29.82,29.82,29.75,29.75,8400.0
2007-11-28 10:10:00,29.75,29.78,29.7,29.7,8200.0,29.75,29.78,29.7,29.7,8200.0
2007-11-28 10:20:00,29.68,29.77,29.68,29.75,4600.0,29.68,29.77,29.68,29.75,4600.0
2007-11-28 10:30:00,29.74,29.99,29.74,29.98,13800.0,29.74,29.99,29.74,29.98,13800.0
2007-11-28 10:40:00,29.97,30.12,29.97,30.04,17400.0,29.97,30.12,29.97,30.04,17400.0
2007-11-28 10:50:00,30.02,30.07,29.98,29.98,7200.0,30.02,30.07,29.98,29.98,7200.0
2007-11-28 11:00:00,29.98,30.05,29.98,30.05,6000.0,29.98,30.05,29.98,30.05,6000.0
2007-11-28 11:10:00,30.04,30.1,30.04,30.07,5000.0,30.04,30.1,30.04,30.07,5000.0
2007-11-28 11:20:00,30.08,30.08,30.01,30.05,8800.0,30.08,30.08,30.01,30.05,8800.0
2007-11-28 11:30:00,30.06,30.09,30.04,30.09,12800.0,30.06,30.09,30.04,30.09,12800.0
2007-11-28 11:40:00,30.09,30.21,30.08,30.13,9600.0,30.09,30.21,30.08,30.13,9600.0
2007-11-28 11:50:00,30.1,30.15,30.08,30.09,7800.0,30.1,30.15,30.08,30.09,7800.0
2007-11-28 12:00:00,30.08,30.13,30.06,30.06,11600.0,30.08,30.13,30.06,30.06,11600.0
2007-11-28 12:10:00,30.06,30.17,30.03,30.17,10400.0,30.06,30.17,30.03,30.17,10400.0
2007-11-28 12:20:00,30.17,30.23,30.17,30.17,4600.0,30.17,30.23,30.17,30.17,4600.0
2007-11-28 12:30:00,30.16,30.25,30.16,30.24,11000.0,30.16,30.25,30.16,30.24,11000.0
2007-11-28 12:40:00,30.24,30.28,30.22,30.26,110800.0,30.24,30.28,30.22,30.26,110800.0
2007-11-28 12:50:00,30.28,30.38,30.25,30.31,56800.0,30.28,30.38,30.25,30.31,56800.0
2007-11-28 13:00:00,30.32,30.38,30.31,30.33,46600.0,30.32,30.38,30.31,30.33,46600.0
2007-11-28 13:10:00,30.32,30.38,30.32,30.35,7600.0,30.32,30.38,30.32,30.35,7600.0
2007-11-28 13:20:00,30.38,30.38,30.37,30.37,9800.0,30.38,30.38,30.37,30.37,9800.0
2007-11-28 13:30:00,30.38,30.38,30.37,30.38,8200.0,30.38,30.38,30.37,30.38,8200.0
2007-11-28 13:40:00,30.38,30.38,30.33,30.38,10200.0,30.38,30.38,30.33,30.38,10200.0
2007-11-28 13:50:00,30.37,30.38,30.37,30.37,13800.0,30.37,30.38,30.37,30.37,13800.0
2007-11-28 14:00:00,30.38,30.38,30.37,30.38,6400.0,30.38,30.38,30.37,30.38,6400.0
2007-11-28 14:10:00,30.38,30.53,30.38,30.47,34800.0,30.38,30.53,30.38,30.47,34800.0
2007-11-28 14:20:00,30.47,30.52,30.42,30.48,8000.0,30.47,30.52,30.42,30.48,8000.0
2007-11-28 14:30:00,30.47,30.5,30.45,30.49,9800.0,30.47,30.5,30.45,30.49,9800.0
2007-11-28 14:40:00,30.48,30.5,30.41,30.45,15600.0,30.48,30.5,30.41,30.45,15600.0
2007-11-28 14:50:00,30.43,30.45,30.41,30.41,6200.0,30.43,30.45,30.41,30.41,6200.0
2007-11-28 15:00:00,30.42,30.45,30.41,30.44,8400.0,30.42,30.45,30.41,30.44,8400.0
2007-11-28 15:10:00,30.44,30.45,30.4,30.45,17800.0,30.44,30.45,30.4,30.45,17800.0
2007-11-28 15:20:00,30.44,30.45,30.44,30.45,14600.0,30.44,30.45,30.44,30.45,14600.0
2007-11-28 15:30:00,30.45,30.46,30.45,30.46,20400.0,30.45,30.46,30.45,30.46,20400.0
2007-11-28 15:40:00,30.47,30.5,30.33,30.33,21000.0,30.47,30.5,30.33,30.33,21000.0
2007-11-28 15:50:00,30.34,30.52,30.33,30.43,72200.0,30.34,30.52,30.33,30.43,72200.0
2007-11-29 09:30:00,30.5,30.5,30.1,30.17,11400.0,30.5,30.5,30.1,30.17,11400.0
2007-11-29 09:40:00,30.2,30.25,30.05,30.05,10400.0,30.2,30.25,30.05,30.05,10400.0
2007-11-29 09:50:00,30.1,30.22,29.99,30.21,12400.0,30.1,30.22,29.99,30.21,12400.0
2007-11-29 10:00:00,30.22,30.25,30.17,30.17,6600.0,30.22,30.25,30.17,30.17,6600.0
2007-11-29 10:10:00,30.17,30.17,30.05,30.13,4000.0,30.17,30.17,30.05,30.13,4000.0
2007-11-29 10:20:00,30.13,30.21,30.12,30.15,2800.0,30.13,30.21,30.12,30.15,2800.0
2007-11-29 10:30:00,30.13,30.23,30.13,30.23,4400.0,30.13,30.23,30.13,30.23,4400.0
2007-11-29 10:40:00,30.25,30.25,30.24,30.24,5600.0,30.25,30.25,30.24,30.24,5600.0
2007-11-29 10:50:00,30.24,30.36,30.24,30.35,11000.0,30.24,30.36,30.24,30.35,11000.0
2007-11-29 11:00:00,30.3,30.3,30.27,30.27,5800.0,30.3,30.3,30.27,30.27,5800.0
2007-11-29 11:10:00,30.27,30.3,30.26,30.26,1400.0,30.27,30.3,30.26,30.26,1400.0
2007-11-29 11:20:00,30.25,30.31,30.25,30.28,7200.0,30.25,30.31,30.25,30.28,7200.0
2007-11-29 11:30:00,30.27,30.29,30.25,30.29,4000.0,30.27,30.29,30.25,30.29,4000.0
2007-11-29 11:40:00,30.29,30.29,30.25,30.27,5000.0,30.29,30.29,30.25,30.27,5000.0
2007-11-29 11:50:00,30.28,30.28,30.16,30.16,5200.0,30.28,30.28,30.16,30.16,5200.0
2007-11-29 12:00:00,30.16,30.25,30.14,30.23,4600.0,30.16,30.25,30.14,30.23,4600.0
2007-11-29 12:10:00,30.23,30.25,30.23,30.25,5400.0,30.23,30.25,30.23,30.25,5400.0
2007-11-29 12:20:00,30.25,30.25,30.25,30.25,6800.0,30.25,30.25,30.25,30.25,6800.0
2007-11-29 12:30:00,30.25,30.25,30.25,30.25,5800.0,30.25,30.25,30.25,30.25,5800.0
2007-11-29 12:40:00,30.27,30.28,30.26,30.27,16400.0,30.27,30.28,30.26,30.27,16400.0
2007-11-29 12:50:00,30.27,30.27,30.23,30.25,4600.0,30.27,30.27,30.23,30.25,4600.0
2007-11-29 13:00:00,30.25,30.28,30.22,30.22,5200.0,30.25,30.28,30.22,30.22,5200.0
2007-11-29 13:10:00,30.23,30.25,30.23,30.25,8200.0,30.23,30.25,30.23,30.25,8200.0
2007-11-29 13:20:00,30.25,30.25,30.24,30.25,6600.0,30.25,30.25,30.24,30.25,6600.0
2007-11-29 13:30:00,30.25,30.25,30.25,30.25,15600.0,30.25,30.25,30.25,30.25,15600.0
2007-11-29 13:40:00,30.25,30.25,30.24,30.24,9400.0,30.25,30.25,30.24,30.24,9400.0
2007-11-29 13:50:00,30.25,30.25,30.24,30.25,19400.0,30.25,30.25,30.24,30.25,19400.0
2007-11-29 14:00:00,30.25,30.27,30.25,30.27,12400.0,30.25,30.27,30.25,30.27,12400.0
2007-11-29 14:10:00,30.27,30.27,30.26,30.27,16800.0,30.27,30.27,30.26,30.27,16800.0
2007-11-29 14:20:00,30.26,30.27,30.26,30.26,18400.0,30.26,30.27,30.26,30.26,18400.0
2007-11-29 14:30:00,30.26,30.29,30.25,30.29,8000.0,30.26,30.29,30.25,30.29,8000.0
2007-11-29 14:40:00,30.29,30.29,30.27,30.28,9400.0,30.29,30.29,30.27,30.28,9400.0
2007-11-29 14:50:00,30.29,30.31,30.29,30.31,12200.0,30.29,30.31,30.29,30.31,12200.0
2007-11-29 15:00:00,30.31,30.35,30.3,30.35,15600.0,30.31,30.35,30.3,30.35,15600.0
2007-11-29 15:10:00,30.34,30.35,30.25,30.25,11400.0,30.34,30.35,30.25,30.25,11400.0
2007-11-29 15:20:00,30.25,30.25,30.23,30.23,5800.0,30.25,30.25,30.23,30.23,5800.0
2007-11-29 15:30:00,30.25,30.29,30.23,30.25,7400.0,30.25,30.29,30.23,30.25,7400.0
2007-11-29 15:40:00,30.25,30.25,30.22,30.25,9800.0,30.25,30.25,30.22,30.25,9800.0
2007-11-29 15:50:00,30.24,30.25,30.14,30.14,9400.0,30.24,30.25,30.14,30.14,9400.0
2007-11-30 09:30:00,29.86,30.38,29.86,30.08,9200.0,29.86,30.38,29.86,30.08,9200.0
2007-11-30 09:40:00,30.08,30.25,30.08,30.24,7000.0,30.08,30.25,30.08,30.24,7000.0
2007-11-30 09:50:00,30.25,30.25,30.23,30.25,9600.0,30.25,30.25,30.23,30.25,9600.0
2007-11-30 10:00:00,30.25,30.31,30.25,30.29,19000.0,30.25,30.31,30.25,30.29,19000.0
2007-11-30 10:10:00,30.28,30.28,30.25,30.25,7800.0,30.28,30.28,30.25,30.25,7800.0
2007-11-30 10:20:00,30.25,30.25,30.08,30.14,15600.0,30.25,30.25,30.08,30.14,15600.0
2007-11-30 10:30:00,30.15,30.22,30.15,30.2,8200.0,30.15,30.22,30.15,30.2,8200.0
2007-11-30 10:40:00,30.22,30.25,30.21,30.23,10400.0,30.22,30.25,30.21,30.23,10400.0
2007-11-30 10:50:00,30.23,30.25,30.21,30.22,8600.0,30.23,30.25,30.21,30.22,8600.0
2007-11-30 11:00:00,30.22,30.25,30.2,30.25,10000.0,30.22,30.25,30.2,30.25,10000.0
2007-11-30 11:10:00,30.25,30.27,30.17,30.17,9000.0,30.25,30.27,30.17,30.17,9000.0
2007-11-30 11:20:00,30.17,30.18,30.12,30.15,9000.0,30.17,30.18,30.12,30.15,9000.0
2007-11-30 11:30:00,30.14,30.17,30.13,30.16,7800.0,30.14,30.17,30.13,30.16,7800.0
2007-11-30 11:40:00,30.16,30.25,30.16,30.25,11600.0,30.16,30.25,30.16,30.25,11600.0
2007-11-30 11:50:00,30.24,30.25,30.24,30.25,1600.0,30.24,30.25,30.24,30.25,1600.0
2007-11-30 12:00:00,30.25,30.29,30.25,30.29,4600.0,30.25,30.29,30.25,30.29,4600.0
2007-11-30 12:10:00,30.29,30.29,30.25,30.25,8400.0,30.29,30.29,30.25,30.25,8400.0
2007-11-30 12:20:00,30.25,30.27,30.22,30.23,6800.0,30.25,30.27,30.22,30.23,6800.0
2007-11-30 12:30:00,30.24,30.24,30.23,30.24,4600.0,30.24,30.24,30.23,30.24,4600.0
2007-11-30 12:40:00,30.24,30.25,30.2,30.25,14600.0,30.24,30.25,30.2,30.25,14600.0
2007-11-30 12:50:00,30.24,30.26,30.2,30.2,4600.0,30.24,30.26,30.2,30.2,4600.0
2007-11-30 13:00:00,30.2,30.24,30.2,30.24,1200.0,30.2,30.24,30.2,30.24,1200.0
2007-11-30 13:10:00,30.24,30.26,30.24,30.26,3600.0,30.24,30.26,30.24,30.26,3600.0
2007-11-30 13:20:00,30.26,30.31,30.25,30.31,13000.0,30.26,30.31,30.25,30.31,13000.0
2007-11-30 13:30:00,30.31,30.34,30.28,30.32,17600.0,30.31,30.34,30.28,30.32,17600.0
2007-11-30 13:40:00,30.3,30.3,30.25,30.29,8200.0,30.3,30.3,30.25,30.29,8200.0
2007-11-30 13:50:00,30.28,30.29,30.23,30.24,11200.0,30.28,30.29,30.23,30.24,11200.0
2007-11-30 14:00:00,30.22,30.28,30.2,30.22,6000.0,30.22,30.28,30.2,30.22,6000.0
2007-11-30 14:10:00,30.2,30.21,30.12,30.14,32800.0,30.2,30.21,30.12,30.14,32800.0
2007-11-30 14:20:00,30.15,30.16,30.02,30.08,20200.0,30.15,30.16,30.02,30.08,20200.0
2007-11-30 14:30:00,30.08,30.21,30.07,30.21,8800.0,30.08,30.21,30.07,30.21,8800.0
2007-11-30 14:40:00,30.2,30.24,30.15,30.15,13800.0,30.2,30.24,30.15,30.15,13800.0
2007-11-30 14:50:00,30.14,30.17,30.09,30.1,8600.0,30.14,30.17,30.09,30.1,8600.0
2007-11-30 15:00:00,30.11,30.11,30.09,30.1,5600.0,30.11,30.11,30.09,30.1,5600.0
2007-11-30 15:10:00,30.09,30.22,30.08,30.22,13400.0,30.09,30.22,30.08,30.22,13400.0
2007-11-30 15:20:00,30.21,30.25,30.21,30.25,18000.0,30.21,30.25,30.21,30.25,18000.0
2007-11-30 15:30:00,30.27,30.28,30.21,30.23,34600.0,30.27,30.28,30.21,30.23,34600.0
2007-11-30 15:40:00,30.23,30.25,30.19,30.19,17200.0,30.23,30.25,30.19,30.19,17200.0
2007-11-30 15:50:00,30.2,30.25,30.2,30.25,59000.0,30.2,30.25,30.2,30.25,59000.0
2007-12-03 09:30:00,30.25,30.28,29.81,30.04,19600.0,30.25,30.28,29.81,30.04,19600.0
2007-12-03 09:40:00,30.07,30.15,30.0,30.04,6000.0,30.07,30.15,30.0,30.04,6000.0
2007-12-03 09:50:00,30.05,30.13,30.05,30.06,4000.0,30.05,30.13,30.05,30.06,4000.0
2007-12-03 10:00:00,30.06,30.06,29.92,29.92,20200.0,30.06,30.06,29.92,29.92,20200.0
2007-12-03 10:10:00,29.88,29.93,29.88,29.92,5600.0,29.88,29.93,29.88,29.92,5600.0
2007-12-03 10:20:00,30.0,30.0,29.99,29.99,4600.0,30.0,30.0,29.99,29.99,4600.0
2007-12-03 10:30:00,30.0,30.0,29.92,29.97,10800.0,30.0,30.0,29.92,29.97,10800.0
2007-12-03 10:40:00,29.97,30.0,29.91,29.97,12400.0,29.97,30.0,29.91,29.97,12400.0
2007-12-03 10:50:00,29.98,29.99,29.93,29.93,11800.0,29.98,29.99,29.93,29.93,11800.0
2007-12-03 11:00:00,29.95,29.99,29.93,29.98,7800.0,29.95,29.99,29.93,29.98,7800.0
2007-12-03 11:10:00,29.98,29.98,29.83,29.86,7600.0,29.98,29.98,29.83,29.86,7600.0
2007-12-03 11:20:00,29.84,29.92,29.81,29.89,13600.0,29.84,29.92,29.81,29.89,13600.0
2007-12-03 11:30:00,29.91,29.96,29.91,29.96,6800.0,29.91,29.96,29.91,29.96,6800.0
2007-12-03 11:40:00,29.96,29.96,29.95,29.96,7200.0,29.96,29.96,29.95,29.96,7200.0
2007-12-03 11:50:00,29.96,29.97,29.92,29.96,5800.0,29.96,29.97,29.92,29.96,5800.0
2007-12-03 12:00:00,29.93,29.96,29.93,29.93,3400.0,29.93,29.96,29.93,29.93,3400.0
2007-12-03 12:10:00,29.94,29.94,29.93,29.94,3600.0,29.94,29.94,29.93,29.94,3600.0
2007-12-03 12:20:00,29.94,29.94,29.93,29.93,4800.0,29.94,29.94,29.93,29.93,4800.0
2007-12-03 12:30:00,29.94,29.94,29.88,29.88,11800.0,29.94,29.94,29.88,29.88,11800.0
2007-12-03 12:40:00,29.9,29.9,29.86,29.88,5600.0,29.9,29.9,29.86,29.88,5600.0
2007-12-03 12:50:00,29.86,29.89,29.86,29.86,1600.0,29.86,29.89,29.86,29.86,1600.0
2007-12-03 13:00:00,29.89,29.89,29.79,29.79,18400.0,29.89,29.89,29.79,29.79,18400.0
2007-12-03 13:10:00,29.79,29.93,29.79,29.93,15000.0,29.79,29.93,29.79,29.93,15000.0
2007-12-03 13:20:00,29.93,29.93,29.86,29.88,4200.0,29.93,29.93,29.86,29.88,4200.0
2007-12-03 13:30:00,29.89,29.89,29.85,29.88,7600.0,29.89,29.89,29.85,29.88,7600.0
2007-12-03 13:40:00,29.88,29.88,29.84,29.88,5400.0,29.88,29.88,29.84,29.88,5400.0
2007-12-03 13:50:00,29.88,29.93,29.86,29.92,6400.0,29.88,29.93,29.86,29.92,6400.0
2007-12-03 14:00:00,29.93,29.93,29.86,29.9,5800.0,29.93,29.93,29.86,29.9,5800.0
2007-12-03 14:10:00,29.91,29.91,29.89,29.89,7400.0,29.91,29.91,29.89,29.89,7400.0
2007-12-03 14:20:00,29.89,29.93,29.89,29.9,5200.0,29.89,29.93,29.89,29.9,5200.0
2007-12-03 14:30:00,29.91,29.93,29.91,29.93,6200.0,29.91,29.93,29.91,29.93,6200.0
2007-12-03 14:40:00,29.93,29.99,29.93,29.98,9200.0,29.93,29.99,29.93,29.98,9200.0
2007-12-03 14:50:00,29.98,29.98,29.93,29.96,8000.0,29.98,29.98,29.93,29.96,8000.0
2007-12-03 15:00:00,29.96,29.97,29.93,29.94,4000.0,29.96,29.97,29.93,29.94,4000.0
2007-12-03 15:10:00,29.95,29.95,29.89,29.89,9400.0,29.95,29.95,29.89,29.89,9400.0
2007-12-03 15:20:00,29.89,29.97,29.89,29.97,10000.0,29.89,29.97,29.89,29.97,10000.0
2007-12-03 15:30:00,29.97,30.0,29.95,30.0,75600.0,29.97,30.0,29.95,30.0,75600.0
2007-12-03 15:40:00,30.0,30.0,29.95,29.96,2400.0,30.0,30.0,29.95,29.96,2400.0
2007-12-03 15:50:00,29.95,29.96,29.86,29.88,15400.0,29.95,29.96,29.86,29.88,15400.0
2007-12-04 09:30:00,29.68,29.95,29.65,29.82,6400.0,29.68,29.95,29.65,29.82,6400.0
2007-12-04 09:40:00,29.75,29.9,29.75,29.83,5400.0,29.75,29.9,29.75,29.83,5400.0
2007-12-04 09:50:00,29.84,29.88,29.77,29.83,4800.0,29.84,29.88,29.77,29.83,4800.0
2007-12-04 10:00:00,29.9,29.9,29.81,29.84,1600.0,29.9,29.9,29.81,29.84,1600.0
2007-12-04 10:10:00,29.84,29.94,29.84,29.92,4600.0,29.84,29.94,29.84,29.92,4600.0
2007-12-04 10:20:00,29.93,29.93,29.89,29.93,1800.0,29.93,29.93,29.89,29.93,1800.0
2007-12-04 10:30:00,29.98,29.98,29.95,29.98,2000.0,29.98,29.98,29.95,29.98,2000.0
2007-12-04 10:40:00,30.0,30.07,30.0,30.03,5000.0,30.0,30.07,30.0,30.03,5000.0
2007-12-04 10:50:00,30.02,30.02,29.99,29.99,1600.0,30.02,30.02,29.99,29.99,1600.0
2007-12-04 11:00:00,29.98,30.03,29.93,30.03,3600.0,29.98,30.03,29.93,30.03,3600.0
2007-12-04 11:10:00,30.07,30.09,30.06,30.09,2200.0,30.07,30.09,30.06,30.09,2200.0
2007-12-04 11:20:00,30.08,30.08,30.02,30.03,7000.0,30.08,30.08,30.02,30.03,7000.0
2007-12-04 11:30:00,30.02,30.03,29.95,29.95,6800.0,30.02,30.03,29.95,29.95,6800.0
2007-12-04 11:40:00,29.99,29.99,29.98,29.98,1200.0,29.99,29.99,29.98,29.98,1200.0
2007-12-04 11:50:00,29.99,29.99,29.94,29.97,9800.0,29.99,29.99,29.94,29.97,9800.0
2007-12-04 12:00:00,29.97,29.98,29.97,29.97,11000.0,29.97,29.98,29.97,29.97,11000.0
2007-12-04 12:10:00,29.97,29.98,29.96,29.96,4200.0,29.97,29.98,29.96,29.96,4200.0
2007-12-04 12:20:00,29.96,29.97,29.96,29.96,5800.0,29.96,29.97,29.96,29.96,5800.0
2007-12-04 12:30:00,29.97,29.97,29.96,29.96,2400.0,29.97,29.97,29.96,29.96,2400.0
2007-12-04 12:40:00,29.97,29.97,29.96,29.97,1600.0,29.97,29.97,29.96,29.97,1600.0
2007-12-04 12:50:00,29.97,29.99,29.96,29.97,8200.0,29.97,29.99,29.96,29.97,8200.0
2007-12-04 13:00:00,29.96,29.98,29.96,29.96,7200.0,29.96,29.98,29.96,29.96,7200.0
2007-12-04 13:10:00,29.95,29.97,29.94,29.94,3400.0,29.95,29.97,29.94,29.94,3400.0
2007-12-04 13:20:00,29.95,29.95,29.89,29.92,3400.0,29.95,29.95,29.89,29.92,3400.0
2007-12-04 13:30:00,29.9,29.94,29.89,29.89,14400.0,29.9,29.94,29.89,29.89,14400.0
2007-12-04 13:40:00,29.87,29.91,29.55,29.55,66000.0,29.87,29.91,29.55,29.55,66000.0
2007-12-04 13:50:00,29.6,29.68,29.6,29.65,18000.0,29.6,29.68,29.6,29.65,18000.0
2007-12-04 14:00:00,29.64,29.67,29.59,29.65,19600.0,29.64,29.67,29.59,29.65,19600.0
2007-12-04 14:10:00,29.64,29.73,29.63,29.71,12400.0,29.64,29.73,29.63,29.71,12400.0
2007-12-04 14:20:00,29.71,29.75,29.7,29.74,7400.0,29.71,29.75,29.7,29.74,7400.0
2007-12-04 14:30:00,29.76,29.89,29.74,29.88,10200.0,29.76,29.89,29.74,29.88,10200.0
2007-12-04 14:40:00,29.86,29.9,29.85,29.89,12400.0,29.86,29.9,29.85,29.89,12400.0
2007-12-04 14:50:00,29.89,29.9,29.88,29.9,5800.0,29.89,29.9,29.88,29.9,5800.0
2007-12-04 15:00:00,29.9,29.92,29.88,29.92,14400.0,29.9,29.92,29.88,29.92,14400.0
2007-12-04 15:10:00,29.92,30.01,29.92,30.01,13000.0,29.92,30.01,29.92,30.01,13000.0
2007-12-04 15:20:00,30.02,30.07,30.02,30.05,29800.0,30.02,30.07,30.02,30.05,29800.0
2007-12-04 15:30:00,30.03,30.07,30.0,30.03,21000.0,30.03,30.07,30.0,30.03,21000.0
2007-12-04 15:40:00,30.03,30.04,30.0,30.04,29800.0,30.03,30.04,30.0,30.04,29800.0
2007-12-04 15:50:00,30.02,30.1,29.86,30.03,37600.0,30.02,30.1,29.86,30.03,37600.0
2007-12-05 09:30:00,30.15,30.15,29.57,29.94,5600.0,30.15,30.15,29.57,29.94,5600.0
2007-12-05 09:40:00,30.08,30.08,29.99,30.04,2600.0,30.08,30.08,29.99,30.04,2600.0
2007-12-05 09:50:00,30.02,30.18,29.85,30.09,13000.0,30.02,30.18,29.85,30.09,13000.0
2007-12-05 10:00:00,30.11,30.15,30.04,30.11,7600.0,30.11,30.15,30.04,30.11,7600.0
2007-12-05 10:10:00,30.13,30.14,30.09,30.14,12000.0,30.13,30.14,30.09,30.14,12000.0
2007-12-05 10:20:00,30.13,30.15,30.08,30.11,10000.0,30.13,30.15,30.08,30.11,10000.0
2007-12-05 10:30:00,30.11,30.13,30.11,30.12,31200.0,30.11,30.13,30.11,30.12,31200.0
2007-12-05 10:40:00,30.11,30.12,30.1,30.11,14800.0,30.11,30.12,30.1,30.11,14800.0
2007-12-05 10:50:00,30.11,30.11,30.05,30.05,13800.0,30.11,30.11,30.05,30.05,13800.0
2007-12-05 11:00:00,30.04,30.04,29.88,29.93,19400.0,30.04,30.04,29.88,29.93,19400.0
2007-12-05 11:10:00,29.93,29.95,29.9,29.91,11800.0,29.93,29.95,29.9,29.91,11800.0
2007-12-05 11:20:00,29.9,29.9,29.85,29.86,13000.0,29.9,29.9,29.85,29.86,13000.0
2007-12-05 11:30:00,29.89,29.89,29.81,29.83,9800.0,29.89,29.89,29.81,29.83,9800.0
2007-12-05 11:40:00,29.84,29.85,29.83,29.85,4800.0,29.84,29.85,29.83,29.85,4800.0
2007-12-05 11:50:00,29.84,29.84,29.81,29.83,3200.0,29.84,29.84,29.81,29.83,3200.0
2007-12-05 12:00:00,29.83,29.84,29.8,29.81,10800.0,29.83,29.84,29.8,29.81,10800.0
2007-12-05 12:10:00,29.81,29.81,29.61,29.73,45400.0,29.81,29.81,29.61,29.73,45400.0
2007-12-05 12:20:00,29.73,29.79,29.73,29.79,2000.0,29.73,29.79,29.73,29.79,2000.0
2007-12-05 12:30:00,29.79,29.85,29.79,29.84,9000.0,29.79,29.85,29.79,29.84,9000.0
2007-12-05 12:40:00,29.84,29.84,29.75,29.77,11000.0,29.84,29.84,29.75,29.77,11000.0
2007-12-05 12:50:00,29.77,29.8,29.72,29.8,14200.0,29.77,29.8,29.72,29.8,14200.0
2007-12-05 13:00:00,29.79,29.8,29.77,29.77,2200.0,29.79,29.8,29.77,29.77,2200.0
2007-12-05 13:10:00,29.77,29.79,29.77,29.78,6800.0,29.77,29.79,29.77,29.78,6800.0
2007-12-05 13:20:00,29.78,29.78,29.75,29.76,5200.0,29.78,29.78,29.75,29.76,5200.0
2007-12-05 13:30:00,29.75,29.75,29.73,29.73,9800.0,29.75,29.75,29.73,29.73,9800.0
2007-12-05 13:40:00,29.74,29.75,29.73,29.73,6200.0,29.74,29.75,29.73,29.73,6200.0
2007-12-05 13:50:00,29.73,29.9,29.73,29.75,4200.0,29.73,29.9,29.73,29.75,4200.0
2007-12-05 14:00:00,29.75,29.76,29.74,29.75,10400.0,29.75,29.76,29.74,29.75,10400.0
2007-12-05 14:10:00,29.75,29.77,29.75,29.77,10600.0,29.75,29.77,29.75,29.77,10600.0
2007-12-05 14:20:00,29.77,29.77,29.74,29.75,11000.0,29.77,29.77,29.74,29.75,11000.0
2007-12-05 14:30:00,29.75,29.75,29.71,29.72,12200.0,29.75,29.75,29.71,29.72,12200.0
2007-12-05 14:40:00,29.72,29.75,29.72,29.75,14400.0,29.72,29.75,29.72,29.75,14400.0
2007-12-05 14:50:00,29.75,29.75,29.65,29.7,13800.0,29.75,29.75,29.65,29.7,13800.0
2007-12-05 15:00:00,29.69,29.7,29.68,29.7,10200.0,29.69,29.7,29.68,29.7,10200.0
2007-12-05 15:10:00,29.7,29.71,29.68,29.7,23000.0,29.7,29.71,29.68,29.7,23000.0
2007-12-05 15:20:00,29.7,29.7,29.69,29.7,10400.0,29.7,29.7,29.69,29.7,10400.0
2007-12-05 15:30:00,29.7,29.72,29.7,29.72,17000.0,29.7,29.72,29.7,29.72,17000.0
2007-12-05 15:40:00,29.72,29.72,29.64,29.66,14600.0,29.72,29.72,29.64,29.66,14600.0
2007-12-05 15:50:00,29.67,29.82,29.67,29.75,47200.0,29.67,29.82,29.67,29.75,47200.0
2007-12-06 09:30:00,29.52,29.83,29.5,29.81,7400.0,29.52,29.83,29.5,29.81,7400.0
2007-12-06 09:40:00,29.79,29.79,29.72,29.75,5000.0,29.79,29.79,29.72,29.75,5000.0
2007-12-06 09:50:00,29.75,29.8,29.72,29.8,4800.0,29.75,29.8,29.72,29.8,4800.0
2007-12-06 10:00:00,29.79,29.92,29.79,29.87,4600.0,29.79,29.92,29.79,29.87,4600.0
2007-12-06 10:10:00,29.92,29.93,29.85,29.87,13600.0,29.92,29.93,29.85,29.87,13600.0
2007-12-06 10:20:00,29.84,29.84,29.67,29.69,13000.0,29.84,29.84,29.67,29.69,13000.0
2007-12-06 10:30:00,29.71,29.75,29.68,29.73,16000.0,29.71,29.75,29.68,29.73,16000.0
2007-12-06 10:40:00,29.74,29.75,29.72,29.73,7800.0,29.74,29.75,29.72,29.73,7800.0
2007-12-06 10:50:00,29.74,29.74,29.68,29.71,5400.0,29.74,29.74,29.68,29.71,5400.0
2007-12-06 11:00:00,29.71,29.74,29.69,29.71,7400.0,29.71,29.74,29.69,29.71,7400.0
2007-12-06 11:10:00,29.74,29.81,29.61,29.76,39800.0,29.74,29.81,29.61,29.76,39800.0
2007-12-06 11:20:00,29.76,29.78,29.74,29.75,7800.0,29.76,29.78,29.74,29.75,7800.0
2007-12-06 11:30:00,29.74,29.74,29.7,29.74,5400.0,29.74,29.74,29.7,29.74,5400.0
2007-12-06 11:40:00,29.74,29.75,29.7,29.7,4000.0,29.74,29.75,29.7,29.7,4000.0
2007-12-06 11:50:00,29.75,29.8,29.75,29.79,7200.0,29.75,29.8,29.75,29.79,7200.0
2007-12-06 12:00:00,29.79,29.85,29.74,29.74,11800.0,29.79,29.85,29.74,29.74,11800.0
2007-12-06 12:10:00,29.74,29.75,29.72,29.74,6600.0,29.74,29.75,29.72,29.74,6600.0
2007-12-06 12:20:00,29.75,29.75,29.74,29.75,2000.0,29.75,29.75,29.74,29.75,2000.0
2007-12-06 12:30:00,29.75,29.75,29.74,29.74,4200.0,29.75,29.75,29.74,29.74,4200.0
2007-12-06 12:40:00,29.74,29.74,29.74,29.74,2000.0,29.74,29.74,29.74,29.74,2000.0
2007-12-06 12:50:00,29.74,29.75,29.7,29.71,6200.0,29.74,29.75,29.7,29.71,6200.0
2007-12-06 13:00:00,29.73,29.75,29.7,29.72,2800.0,29.73,29.75,29.7,29.72,2800.0
2007-12-06 13:10:00,29.72,29.73,29.72,29.72,4400.0,29.72,29.73,29.72,29.72,4400.0
2007-12-06 13:20:00,29.73,29.73,29.69,29.7,6200.0,29.73,29.73,29.69,29.7,6200.0
2007-12-06 13:30:00,29.7,29.75,29.65,29.75,7800.0,29.7,29.75,29.65,29.75,7800.0
2007-12-06 13:40:00,29.72,29.74,29.7,29.72,5600.0,29.72,29.74,29.7,29.72,5600.0
2007-12-06 13:50:00,29.73,29.74,29.68,29.74,9000.0,29.73,29.74,29.68,29.74,9000.0
2007-12-06 14:00:00,29.73,29.74,29.71,29.74,7800.0,29.73,29.74,29.71,29.74,7800.0
2007-12-06 14:10:00,29.73,29.75,29.71,29.72,7600.0,29.73,29.75,29.71,29.72,7600.0
2007-12-06 14:20:00,29.75,29.75,29.72,29.73,4800.0,29.75,29.75,29.72,29.73,4800.0
2007-12-06 14:30:00,29.74,29.78,29.73,29.75,26600.0,29.74,29.78,29.73,29.75,26600.0
2007-12-06 14:40:00,29.75,29.76,29.73,29.76,10000.0,29.75,29.76,29.73,29.76,10000.0
2007-12-06 14:50:00,29.74,29.8,29.74,29.78,10600.0,29.74,29.8,29.74,29.78,10600.0
2007-12-06 15:00:00,29.77,29.78,29.74,29.74,9400.0,29.77,29.78,29.74,29.74,9400.0
2007-12-06 15:10:00,29.73,29.74,29.68,29.71,7000.0,29.73,29.74,29.68,29.71,7000.0
2007-12-06 15:20:00,29.71,29.76,29.71,29.74,7600.0,29.71,29.76,29.71,29.74,7600.0
2007-12-06 15:30:00,29.72,29.75,29.7,29.74,5200.0,29.72,29.75,29.7,29.74,5200.0
2007-12-06 15:40:00,29.76,29.77,29.75,29.75,4000.0,29.76,29.77,29.75,29.75,4000.0
2007-12-06 15:50:00,29.75,29.77,29.7,29.74,16400.0,29.75,29.77,29.7,29.74,16400.0
2007-12-07 09:30:00,29.8,29.85,29.49,29.67,3000.0,29.8,29.85,29.49,29.67,3000.0
2007-12-07 09:40:00,29.72,29.82,29.67,29.8,4600.0,29.72,29.82,29.67,29.8,4600.0
2007-12-07 09:50:00,29.8,29.8,29.47,29.65,5600.0,29.8,29.8,29.47,29.65,5600.0
2007-12-07 10:00:00,29.68,29.76,29.68,29.74,10200.0,29.68,29.76,29.68,29.74,10200.0
2007-12-07 10:10:00,29.75,29.8,29.75,29.8,7000.0,29.75,29.8,29.75,29.8,7000.0
2007-12-07 10:20:00,29.8,29.8,29.75,29.8,8800.0,29.8,29.8,29.75,29.8,8800.0
2007-12-07 10:30:00,29.78,29.81,29.69,29.69,11400.0,29.78,29.81,29.69,29.69,11400.0
2007-12-07 10:40:00,29.68,29.74,29.67,29.68,4200.0,29.68,29.74,29.67,29.68,4200.0
2007-12-07 10:50:00,29.67,29.69,29.66,29.66,3800.0,29.67,29.69,29.66,29.66,3800.0
2007-12-07 11:00:00,29.68,29.75,29.67,29.75,14600.0,29.68,29.75,29.67,29.75,14600.0
2007-12-07 11:10:00,29.74,29.75,29.72,29.74,17400.0,29.74,29.75,29.72,29.74,17400.0
2007-12-07 11:20:00,29.73,29.74,29.68,29.74,7600.0,29.73,29.74,29.68,29.74,7600.0
2007-12-07 11:30:00,29.74,29.75,29.71,29.73,8400.0,29.74,29.75,29.71,29.73,8400.0
2007-12-07 11:40:00,29.75,29.75,29.71,29.75,8400.0,29.75,29.75,29.71,29.75,8400.0
2007-12-07 11:50:00,29.75,29.78,29.74,29.75,2400.0,29.75,29.78,29.74,29.75,2400.0
2007-12-07 12:00:00,29.77,29.79,29.66,29.7,10000.0,29.77,29.79,29.66,29.7,10000.0
2007-12-07 12:10:00,29.7,29.73,29.61,29.71,11200.0,29.7,29.73,29.61,29.71,11200.0
2007-12-07 12:20:00,29.71,29.71,29.71,29.71,800.0,29.71,29.71,29.71,29.71,800.0
2007-12-07 12:30:00,29.71,29.71,29.7,29.71,5200.0,29.71,29.71,29.7,29.71,5200.0
2007-12-07 12:40:00,29.71,29.74,29.71,29.74,4000.0,29.71,29.74,29.71,29.74,4000.0
2007-12-07 12:50:00,29.74,29.74,29.63,29.66,8800.0,29.74,29.74,29.63,29.66,8800.0
2007-12-07 13:00:00,29.67,29.68,29.66,29.66,3200.0,29.67,29.68,29.66,29.66,3200.0
2007-12-07 13:10:00,29.63,29.68,29.63,29.68,5400.0,29.63,29.68,29.63,29.68,5400.0
2007-12-07 13:20:00,29.73,29.73,29.67,29.68,6800.0,29.73,29.73,29.67,29.68,6800.0
2007-12-07 13:30:00,29.68,29.71,29.64,29.68,7200.0,29.68,29.71,29.64,29.68,7200.0
2007-12-07 13:40:00,29.68,29.73,29.68,29.73,3800.0,29.68,29.73,29.68,29.73,3800.0
2007-12-07 13:50:00,29.72,29.73,29.64,29.64,5000.0,29.72,29.73,29.64,29.64,5000.0
2007-12-07 14:00:00,29.65,29.65,29.59,29.62,10800.0,29.65,29.65,29.59,29.62,10800.0
2007-12-07 14:10:00,29.6,29.63,29.6,29.63,4000.0,29.6,29.63,29.6,29.63,4000.0
2007-12-07 14:20:00,29.61,29.61,29.59,29.6,1800.0,29.61,29.61,29.59,29.6,1800.0
2007-12-07 14:30:00,29.61,29.64,29.6,29.63,7800.0,29.61,29.64,29.6,29.63,7800.0
2007-12-07 14:40:00,29.62,29.63,29.59,29.59,11400.0,29.62,29.63,29.59,29.59,11400.0
2007-12-07 14:50:00,29.61,29.61,29.6,29.6,4200.0,29.61,29.61,29.6,29.6,4200.0
2007-12-07 15:00:00,29.61,29.61,29.58,29.58,9000.0,29.61,29.61,29.58,29.58,9000.0
2007-12-07 15:10:00,29.58,29.63,29.56,29.62,5600.0,29.58,29.63,29.56,29.62,5600.0
2007-12-07 15:20:00,29.61,29.63,29.58,29.58,5200.0,29.61,29.63,29.58,29.58,5200.0
2007-12-07 15:30:00,29.59,29.6,29.54,29.6,7600.0,29.59,29.6,29.54,29.6,7600.0
2007-12-07 15:40:00,29.59,29.6,29.5,29.54,6400.0,29.59,29.6,29.5,29.54,6400.0
2007-12-07 15:50:00,29.55,29.59,29.48,29.59,18800.0,29.55,29.59,29.48,29.59,18800.0
2007-12-10 09:30:00,29.6,29.6,29.32,29.6,14000.0,29.6,29.6,29.32,29.6,14000.0
2007-12-10 09:40:00,29.6,29.72,29.59,29.67,13200.0,29.6,29.72,29.59,29.67,13200.0
2007-12-10 09:50:00,29.66,29.66,29.38,29.59,22600.0,29.66,29.66,29.38,29.59,22600.0
2007-12-10 10:00:00,29.49,29.65,29.45,29.65,12000.0,29.49,29.65,29.45,29.65,12000.0
2007-12-10 10:10:00,29.66,29.69,29.62,29.66,7200.0,29.66,29.69,29.62,29.66,7200.0
2007-12-10 10:20:00,29.66,29.66,29.61,29.63,6000.0,29.66,29.66,29.61,29.63,6000.0
2007-12-10 10:30:00,29.62,29.65,29.61,29.65,13200.0,29.62,29.65,29.61,29.65,13200.0
2007-12-10 10:40:00,29.63,29.71,29.63,29.7,3600.0,29.63,29.71,29.63,29.7,3600.0
2007-12-10 10:50:00,29.71,29.72,29.68,29.7,11000.0,29.71,29.72,29.68,29.7,11000.0
2007-12-10 11:00:00,29.7,29.7,29.69,29.7,4400.0,29.7,29.7,29.69,29.7,4400.0
2007-12-10 11:10:00,29.7,29.72,29.7,29.72,2200.0,29.7,29.72,29.7,29.72,2200.0
2007-12-10 11:20:00,29.75,29.85,29.75,29.83,11200.0,29.75,29.85,29.75,29.83,11200.0
2007-12-10 11:30:00,29.83,29.86,29.82,29.86,5800.0,29.83,29.86,29.82,29.86,5800.0
2007-12-10 11:40:00,29.85,29.86,29.77,29.82,24200.0,29.85,29.86,29.77,29.82,24200.0
2007-12-10 11:50:00,29.82,29.82,29.77,29.81,18600.0,29.82,29.82,29.77,29.81,18600.0
2007-12-10 12:00:00,29.81,29.81,29.8,29.81,8600.0,29.81,29.81,29.8,29.81,8600.0
2007-12-10 12:10:00,29.81,29.81,29.8,29.8,9400.0,29.81,29.81,29.8,29.8,9400.0
2007-12-10 12:20:00,29.8,29.8,29.8,29.8,12200.0,29.8,29.8,29.8,29.8,12200.0
2007-12-10 12:30:00,29.8,29.8,28.3,29.72,92200.0,29.8,29.8,28.3,29.72,92200.0
2007-12-10 12:40:00,29.74,29.85,29.74,29.85,4000.0,29.74,29.85,29.74,29.85,4000.0
2007-12-10 12:50:00,29.85,29.85,29.84,29.85,11800.0,29.85,29.85,29.84,29.85,11800.0
2007-12-10 13:00:00,29.88,29.89,29.85,29.89,12400.0,29.88,29.89,29.85,29.89,12400.0
2007-12-10 13:10:00,29.87,29.93,29.84,29.85,16600.0,29.87,29.93,29.84,29.85,16600.0
2007-12-10 13:20:00,29.83,29.87,29.83,29.86,13000.0,29.83,29.87,29.83,29.86,13000.0
2007-12-10 13:30:00,29.86,29.87,29.83,29.84,12200.0,29.86,29.87,29.83,29.84,12200.0
2007-12-10 13:40:00,29.86,29.86,29.84,29.85,1400.0,29.86,29.86,29.84,29.85,1400.0
2007-12-10 13:50:00,29.85,29.87,29.85,29.86,7200.0,29.85,29.87,29.85,29.86,7200.0
2007-12-10 14:00:00,29.86,29.87,29.82,29.86,6800.0,29.86,29.87,29.82,29.86,6800.0
2007-12-10 14:10:00,29.86,29.86,29.85,29.86,2800.0,29.86,29.86,29.85,29.86,2800.0
2007-12-10 14:20:00,29.86,29.89,29.86,29.88,7800.0,29.86,29.89,29.86,29.88,7800.0
2007-12-10 14:30:00,29.88,29.9,29.88,29.89,6800.0,29.88,29.9,29.88,29.89,6800.0
2007-12-10 14:40:00,29.89,29.9,29.89,29.9,6200.0,29.89,29.9,29.89,29.9,6200.0
2007-12-10 14:50:00,29.89,29.9,29.82,29.88,8600.0,29.89,29.9,29.82,29.88,8600.0
2007-12-10 15:00:00,29.88,29.99,29.86,29.99,8800.0,29.88,29.99,29.86,29.99,8800.0
2007-12-10 15:10:00,29.95,30.04,29.93,29.99,60200.0,29.95,30.04,29.93,29.99,60200.0
2007-12-10 15:20:00,29.97,29.97,29.85,29.85,15400.0,29.97,29.97,29.85,29.85,15400.0
2007-12-10 15:30:00,29.85,29.93,29.85,29.9,8800.0,29.85,29.93,29.85,29.9,8800.0
2007-12-10 15:40:00,29.9,29.97,29.88,29.95,10800.0,29.9,29.97,29.88,29.95,10800.0
2007-12-10 15:50:00,29.93,29.93,29.83,29.89,21000.0,29.93,29.93,29.83,29.89,21000.0
2007-12-11 09:30:00,30.05,30.11,29.91,30.02,17000.0,30.05,30.11,29.91,30.02,17000.0
2007-12-11 09:40:00,30.02,30.15,29.97,30.11,4800.0,30.02,30.15,29.97,30.11,4800.0
2007-12-11 09:50:00,30.15,30.16,30.05,30.06,10400.0,30.15,30.16,30.05,30.06,10400.0
2007-12-11 10:00:00,30.12,30.13,30.11,30.11,1800.0,30.12,30.13,30.11,30.11,1800.0
2007-12-11 10:10:00,30.12,30.12,30.1,30.11,4000.0,30.12,30.12,30.1,30.11,4000.0
2007-12-11 10:20:00,30.11,30.18,30.11,30.18,10800.0,30.11,30.18,30.11,30.18,10800.0
2007-12-11 10:30:00,30.17,30.2,30.16,30.2,6800.0,30.17,30.2,30.16,30.2,6800.0
2007-12-11 10:40:00,30.19,30.24,30.16,30.23,8200.0,30.19,30.24,30.16,30.23,8200.0
2007-12-11 10:50:00,30.23,30.25,30.21,30.22,9200.0,30.23,30.25,30.21,30.22,9200.0
2007-12-11 11:00:00,30.24,30.24,30.13,30.16,7200.0,30.24,30.24,30.13,30.16,7200.0
2007-12-11 11:10:00,30.19,30.22,30.18,30.2,2000.0,30.19,30.22,30.18,30.2,2000.0
2007-12-11 11:20:00,30.2,30.21,30.2,30.2,3000.0,30.2,30.21,30.2,30.2,3000.0
2007-12-11 11:30:00,30.21,30.23,30.21,30.21,4000.0,30.21,30.23,30.21,30.21,4000.0
2007-12-11 11:40:00,30.22,30.25,30.22,30.24,9400.0,30.22,30.25,30.22,30.24,9400.0
2007-12-11 11:50:00,30.25,30.31,30.24,30.31,27400.0,30.25,30.31,30.24,30.31,27400.0
2007-12-11 12:00:00,30.31,30.35,30.3,30.34,8200.0,30.31,30.35,30.3,30.34,8200.0
2007-12-11 12:10:00,30.33,30.34,30.28,30.28,15400.0,30.33,30.34,30.28,30.28,15400.0
2007-12-11 12:20:00,30.31,30.31,30.29,30.3,5600.0,30.31,30.31,30.29,30.3,5600.0
2007-12-11 12:30:00,30.3,30.38,30.28,30.35,57800.0,30.3,30.38,30.28,30.35,57800.0
2007-12-11 12:40:00,30.34,30.36,30.34,30.34,4400.0,30.34,30.36,30.34,30.34,4400.0
2007-12-11 12:50:00,30.33,30.34,30.3,30.32,3000.0,30.33,30.34,30.3,30.32,3000.0
2007-12-11 13:00:00,30.34,30.36,30.33,30.33,3800.0,30.34,30.36,30.33,30.33,3800.0
2007-12-11 13:10:00,30.33,30.33,30.28,30.28,6600.0,30.33,30.33,30.28,30.28,6600.0
2007-12-11 13:20:00,30.28,30.34,30.28,30.3,21200.0,30.28,30.34,30.28,30.3,21200.0
2007-12-11 13:30:00,30.3,30.32,30.3,30.3,28600.0,30.3,30.32,30.3,30.3,28600.0
2007-12-11 13:40:00,30.3,30.37,30.28,30.34,37000.0,30.3,30.37,30.28,30.34,37000.0
2007-12-11 13:50:00,30.34,30.36,30.28,30.29,15800.0,30.34,30.36,30.28,30.29,15800.0
2007-12-11 14:00:00,30.29,30.31,30.21,30.29,36600.0,30.29,30.31,30.21,30.29,36600.0
2007-12-11 14:10:00,30.27,30.34,30.04,30.11,16800.0,30.27,30.34,30.04,30.11,16800.0
2007-12-11 14:20:00,30.13,30.13,30.02,30.02,8800.0,30.13,30.13,30.02,30.02,8800.0
2007-12-11 14:30:00,30.08,30.19,30.06,30.11,11800.0,30.08,30.19,30.06,30.11,11800.0
2007-12-11 14:40:00,30.08,30.11,30.0,30.1,10400.0,30.08,30.11,30.0,30.1,10400.0
2007-12-11 14:50:00,30.09,30.13,30.04,30.04,7000.0,30.09,30.13,30.04,30.04,7000.0
2007-12-11 15:00:00,30.06,30.1,30.03,30.08,6000.0,30.06,30.1,30.03,30.08,6000.0
2007-12-11 15:10:00,30.08,30.08,30.05,30.08,3400.0,30.08,30.08,30.05,30.08,3400.0
2007-12-11 15:20:00,30.07,30.07,30.02,30.05,6600.0,30.07,30.07,30.02,30.05,6600.0
2007-12-11 15:30:00,30.06,30.09,30.0,30.0,6600.0,30.06,30.09,30.0,30.0,6600.0
2007-12-11 15:40:00,30.02,30.06,29.99,29.99,15800.0,30.02,30.06,29.99,29.99,15800.0
2007-12-11 15:50:00,29.99,30.05,29.95,29.95,24200.0,29.99,30.05,29.95,29.95,24200.0
2007-12-12 09:30:00,30.21,30.25,30.04,30.24,13800.0,30.21,30.25,30.04,30.24,13800.0
2007-12-12 09:40:00,30.2,30.25,30.1,30.21,7800.0,30.2,30.25,30.1,30.21,7800.0
2007-12-12 09:50:00,30.24,30.26,30.23,30.23,23800.0,30.24,30.26,30.23,30.23,23800.0
2007-12-12 10:00:00,30.29,30.3,30.21,30.22,4000.0,30.29,30.3,30.21,30.22,4000.0
2007-12-12 10:10:00,30.23,30.29,30.23,30.25,12600.0,30.23,30.29,30.23,30.25,12600.0
2007-12-12 10:20:00,30.24,30.26,30.21,30.21,22600.0,30.24,30.26,30.21,30.21,22600.0
2007-12-12 10:30:00,30.23,30.25,30.21,30.21,13600.0,30.23,30.25,30.21,30.21,13600.0
2007-12-12 10:40:00,30.21,30.24,30.12,30.15,11800.0,30.21,30.24,30.12,30.15,11800.0
2007-12-12 10:50:00,30.14,30.22,30.14,30.21,4800.0,30.14,30.22,30.14,30.21,4800.0
2007-12-12 11:00:00,30.22,30.22,30.19,30.22,4400.0,30.22,30.22,30.19,30.22,4400.0
2007-12-12 11:10:00,30.21,30.25,30.21,30.24,3400.0,30.21,30.25,30.21,30.24,3400.0
2007-12-12 11:20:00,30.24,30.25,30.24,30.25,9200.0,30.24,30.25,30.24,30.25,9200.0
2007-12-12 11:30:00,30.23,30.25,30.22,30.25,3800.0,30.23,30.25,30.22,30.25,3800.0
2007-12-12 11:40:00,30.24,30.25,30.24,30.25,2400.0,30.24,30.25,30.24,30.25,2400.0
2007-12-12 11:50:00,30.25,30.25,30.24,30.25,1400.0,30.25,30.25,30.24,30.25,1400.0
2007-12-12 12:00:00,30.25,30.25,30.23,30.23,3600.0,30.25,30.25,30.23,30.23,3600.0
2007-12-12 12:10:00,30.2,30.2,30.16,30.17,5800.0,30.2,30.2,30.16,30.17,5800.0
2007-12-12 12:20:00,30.17,30.17,30.09,30.16,11200.0,30.17,30.17,30.09,30.16,11200.0
2007-12-12 12:30:00,30.14,30.14,30.05,30.08,5800.0,30.14,30.14,30.05,30.08,5800.0
2007-12-12 12:40:00,30.06,30.06,29.98,30.0,17200.0,30.06,30.06,29.98,30.0,17200.0
2007-12-12 12:50:00,30.0,30.04,29.97,30.03,7800.0,30.0,30.04,29.97,30.03,7800.0
2007-12-12 13:00:00,30.02,30.04,30.0,30.04,4400.0,30.02,30.04,30.0,30.04,4400.0
2007-12-12 13:10:00,30.06,30.15,30.06,30.11,13200.0,30.06,30.15,30.06,30.11,13200.0
2007-12-12 13:20:00,30.11,30.11,30.08,30.08,4400.0,30.11,30.11,30.08,30.08,4400.0
2007-12-12 13:30:00,30.09,30.15,30.09,30.15,4000.0,30.09,30.15,30.09,30.15,4000.0
2007-12-12 13:40:00,30.16,30.16,30.13,30.13,4800.0,30.16,30.16,30.13,30.13,4800.0
2007-12-12 13:50:00,30.14,30.17,30.14,30.16,5000.0,30.14,30.17,30.14,30.16,5000.0
2007-12-12 14:00:00,30.16,30.21,30.16,30.21,9600.0,30.16,30.21,30.16,30.21,9600.0
2007-12-12 14:10:00,30.21,30.25,30.18,30.25,9600.0,30.21,30.25,30.18,30.25,9600.0
2007-12-12 14:20:00,30.23,30.23,30.16,30.16,7800.0,30.23,30.23,30.16,30.16,7800.0
2007-12-12 14:30:00,30.15,30.16,30.15,30.15,3800.0,30.15,30.16,30.15,30.15,3800.0
2007-12-12 14:40:00,30.16,30.17,30.16,30.16,3400.0,30.16,30.17,30.16,30.16,3400.0
2007-12-12 14:50:00,30.16,30.22,30.16,30.19,4000.0,30.16,30.22,30.16,30.19,4000.0
2007-12-12 15:00:00,30.18,30.18,30.04,30.04,5600.0,30.18,30.18,30.04,30.04,5600.0
2007-12-12 15:10:00,30.04,30.05,30.0,30.04,11000.0,30.04,30.05,30.0,30.04,11000.0
2007-12-12 15:20:00,30.03,30.05,30.0,30.0,2600.0,30.03,30.05,30.0,30.0,2600.0
2007-12-12 15:30:00,30.01,30.07,29.99,30.02,14200.0,30.01,30.07,29.99,30.02,14200.0
2007-12-12 15:40:00,30.04,30.16,30.02,30.11,15400.0,30.04,30.16,30.02,30.11,15400.0
2007-12-12 15:50:00,30.15,30.2,30.08,30.1,9400.0,30.15,30.2,30.08,30.1,9400.0
2007-12-13 09:30:00,30.12,30.27,29.91,30.2,10800.0,30.12,30.27,29.91,30.2,10800.0
2007-12-13 09:40:00,30.2,30.25,30.18,30.23,7200.0,30.2,30.25,30.18,30.23,7200.0
2007-12-13 09:50:00,30.25,30.25,30.16,30.22,8600.0,30.25,30.25,30.16,30.22,8600.0
2007-12-13 10:00:00,30.2,30.25,30.2,30.24,9200.0,30.2,30.25,30.2,30.24,9200.0
2007-12-13 10:10:00,30.25,30.25,30.23,30.25,2200.0,30.25,30.25,30.23,30.25,2200.0
2007-12-13 10:20:00,30.25,30.25,30.17,30.2,8600.0,30.25,30.25,30.17,30.2,8600.0
2007-12-13 10:30:00,30.22,30.23,30.16,30.16,7400.0,30.22,30.23,30.16,30.16,7400.0
2007-12-13 10:40:00,30.18,30.18,30.16,30.17,2800.0,30.18,30.18,30.16,30.17,2800.0
2007-12-13 10:50:00,30.17,30.23,30.17,30.21,3800.0,30.17,30.23,30.17,30.21,3800.0
2007-12-13 11:00:00,30.21,30.25,30.21,30.25,4600.0,30.21,30.25,30.21,30.25,4600.0
2007-12-13 11:10:00,30.25,30.25,30.24,30.25,2800.0,30.25,30.25,30.24,30.25,2800.0
2007-12-13 11:20:00,30.25,30.25,30.24,30.25,9600.0,30.25,30.25,30.24,30.25,9600.0
2007-12-13 11:30:00,30.25,30.36,30.25,30.35,82800.0,30.25,30.36,30.25,30.35,82800.0
2007-12-13 11:40:00,30.37,30.37,30.35,30.36,10200.0,30.37,30.37,30.35,30.36,10200.0
2007-12-13 11:50:00,30.36,30.44,30.35,30.43,16400.0,30.36,30.44,30.35,30.43,16400.0
2007-12-13 12:00:00,30.43,30.47,30.39,30.47,9400.0,30.43,30.47,30.39,30.47,9400.0
2007-12-13 12:10:00,30.48,30.5,30.45,30.47,5400.0,30.48,30.5,30.45,30.47,5400.0
2007-12-13 12:20:00,30.46,30.46,30.38,30.39,6800.0,30.46,30.46,30.38,30.39,6800.0
2007-12-13 12:30:00,30.4,30.43,30.4,30.43,8600.0,30.4,30.43,30.4,30.43,8600.0
2007-12-13 12:40:00,30.43,30.47,30.42,30.47,8400.0,30.43,30.47,30.42,30.47,8400.0
2007-12-13 12:50:00,30.47,30.5,30.36,30.36,15800.0,30.47,30.5,30.36,30.36,15800.0
2007-12-13 13:00:00,30.38,30.5,30.38,30.46,13200.0,30.38,30.5,30.38,30.46,13200.0
2007-12-13 13:10:00,30.46,30.46,30.36,30.36,6400.0,30.46,30.46,30.36,30.36,6400.0
2007-12-13 13:20:00,30.36,30.36,30.3,30.33,8800.0,30.36,30.36,30.3,30.33,8800.0
2007-12-13 13:30:00,30.34,30.36,30.33,30.33,3600.0,30.34,30.36,30.33,30.33,3600.0
2007-12-13 13:40:00,30.33,30.34,30.33,30.34,3600.0,30.33,30.34,30.33,30.34,3600.0
2007-12-13 13:50:00,30.33,30.34,30.33,30.33,2600.0,30.33,30.34,30.33,30.33,2600.0
2007-12-13 14:00:00,30.33,30.34,30.31,30.33,5000.0,30.33,30.34,30.31,30.33,5000.0
2007-12-13 14:10:00,30.34,30.4,30.33,30.4,5200.0,30.34,30.4,30.33,30.4,5200.0
2007-12-13 14:20:00,30.4,30.41,30.36,30.36,13800.0,30.4,30.41,30.36,30.36,13800.0
2007-12-13 14:30:00,30.35,30.38,30.35,30.38,3200.0,30.35,30.38,30.35,30.38,3200.0
2007-12-13 14:40:00,30.38,30.38,30.36,30.36,2800.0,30.38,30.38,30.36,30.36,2800.0
2007-12-13 14:50:00,30.34,30.36,30.34,30.35,7000.0,30.34,30.36,30.34,30.35,7000.0
2007-12-13 15:00:00,30.36,30.36,30.35,30.35,5600.0,30.36,30.36,30.35,30.35,5600.0
2007-12-13 15:10:00,30.35,30.35,30.31,30.33,11600.0,30.35,30.35,30.31,30.33,11600.0
2007-12-13 15:20:00,30.33,30.33,30.31,30.33,8400.0,30.33,30.33,30.31,30.33,8400.0
2007-12-13 15:30:00,30.39,30.41,30.38,30.41,4400.0,30.39,30.41,30.38,30.41,4400.0
2007-12-13 15:40:00,30.41,30.46,30.41,30.43,10400.0,30.41,30.46,30.41,30.43,10400.0
2007-12-13 15:50:00,30.45,30.53,30.45,30.48,38000.0,30.45,30.53,30.45,30.48,38000.0
2007-12-14 09:30:00,30.97,31.0,30.6,30.91,32000.0,30.97,31.0,30.6,30.91,32000.0
2007-12-14 09:40:00,30.86,30.95,30.79,30.82,30200.0,30.86,30.95,30.79,30.82,30200.0
2007-12-14 09:50:00,30.82,30.82,30.69,30.79,11600.0,30.82,30.82,30.69,30.79,11600.0
2007-12-14 10:00:00,30.79,30.79,30.73,30.75,23600.0,30.79,30.79,30.73,30.75,23600.0
2007-12-14 10:10:00,30.75,30.84,30.74,30.83,21800.0,30.75,30.84,30.74,30.83,21800.0
2007-12-14 10:20:00,30.84,30.94,30.78,30.9,19800.0,30.84,30.94,30.78,30.9,19800.0
2007-12-14 10:30:00,30.89,30.96,30.89,30.96,7400.0,30.89,30.96,30.89,30.96,7400.0
2007-12-14 10:40:00,30.92,30.95,30.9,30.93,19400.0,30.92,30.95,30.9,30.93,19400.0
2007-12-14 10:50:00,30.95,31.03,30.93,30.99,31800.0,30.95,31.03,30.93,30.99,31800.0
2007-12-14 11:00:00,30.98,31.0,30.89,30.91,13800.0,30.98,31.0,30.89,30.91,13800.0
2007-12-14 11:10:00,30.94,30.97,30.93,30.96,2000.0,30.94,30.97,30.93,30.96,2000.0
2007-12-14 11:20:00,30.98,30.98,30.81,30.81,8600.0,30.98,30.98,30.81,30.81,8600.0
2007-12-14 11:30:00,30.79,30.83,30.74,30.83,15000.0,30.79,30.83,30.74,30.83,15000.0
2007-12-14 11:40:00,30.86,30.93,30.86,30.86,3600.0,30.86,30.93,30.86,30.86,3600.0
2007-12-14 11:50:00,30.88,30.88,30.86,30.86,1600.0,30.88,30.88,30.86,30.86,1600.0
2007-12-14 12:00:00,30.86,30.88,30.79,30.8,4400.0,30.86,30.88,30.79,30.8,4400.0
2007-12-14 12:10:00,30.78,30.82,30.78,30.81,3200.0,30.78,30.82,30.78,30.81,3200.0
2007-12-14 12:20:00,30.8,30.86,30.79,30.82,5000.0,30.8,30.86,30.79,30.82,5000.0
2007-12-14 12:30:00,30.84,30.84,30.76,30.76,4000.0,30.84,30.84,30.76,30.76,4000.0
2007-12-14 12:40:00,30.75,30.77,30.75,30.77,3800.0,30.75,30.77,30.75,30.77,3800.0
2007-12-14 12:50:00,30.77,30.79,30.77,30.77,4000.0,30.77,30.79,30.77,30.77,4000.0
2007-12-14 13:00:00,30.79,30.79,30.75,30.77,2400.0,30.79,30.79,30.75,30.77,2400.0
2007-12-14 13:10:00,30.77,30.77,30.71,30.72,4800.0,30.77,30.77,30.71,30.72,4800.0
2007-12-14 13:20:00,30.72,30.73,30.71,30.72,3600.0,30.72,30.73,30.71,30.72,3600.0
2007-12-14 13:30:00,30.71,30.71,30.63,30.64,8800.0,30.71,30.71,30.63,30.64,8800.0
2007-12-14 13:40:00,30.63,30.63,30.52,30.54,9200.0,30.63,30.63,30.52,30.54,9200.0
2007-12-14 13:50:00,30.54,30.54,30.54,30.54,6600.0,30.54,30.54,30.54,30.54,6600.0
2007-12-14 14:00:00,30.54,30.54,30.43,30.47,20000.0,30.54,30.54,30.43,30.47,20000.0
2007-12-14 14:10:00,30.47,30.5,30.4,30.48,19800.0,30.47,30.5,30.4,30.48,19800.0
2007-12-14 14:20:00,30.48,30.5,30.48,30.5,8600.0,30.48,30.5,30.48,30.5,8600.0
2007-12-14 14:30:00,30.5,30.5,30.5,30.5,6200.0,30.5,30.5,30.5,30.5,6200.0
2007-12-14 14:40:00,30.5,30.5,30.44,30.44,18000.0,30.5,30.5,30.44,30.44,18000.0
2007-12-14 14:50:00,30.45,30.46,30.39,30.39,14200.0,30.45,30.46,30.39,30.39,14200.0
2007-12-14 15:00:00,30.39,30.4,30.34,30.4,9800.0,30.39,30.4,30.34,30.4,9800.0
2007-12-14 15:10:00,30.4,30.45,30.4,30.42,11600.0,30.4,30.45,30.4,30.42,11600.0
2007-12-14 15:20:00,30.42,30.42,30.35,30.4,12000.0,30.42,30.42,30.35,30.4,12000.0
2007-12-14 15:30:00,30.39,30.5,30.39,30.5,14200.0,30.39,30.5,30.39,30.5,14200.0
2007-12-14 15:40:00,30.5,30.5,30.34,30.44,25200.0,30.5,30.5,30.34,30.44,25200.0
2007-12-14 15:50:00,30.46,30.53,30.44,30.48,28200.0,30.46,30.53,30.44,30.48,28200.0
2007-12-17 09:30:00,30.22,30.39,30.22,30.36,20800.0,30.22,30.39,30.22,30.36,20800.0
2007-12-17 09:40:00,30.35,30.35,30.15,30.18,6200.0,30.35,30.35,30.15,30.18,6200.0
2007-12-17 09:50:00,30.21,30.21,29.88,29.95,11400.0,30.21,30.21,29.88,29.95,11400.0
2007-12-17 10:00:00,30.0,30.0,29.95,29.96,7000.0,30.0,30.0,29.95,29.96,7000.0
2007-12-17 10:10:00,29.99,30.02,29.93,29.98,12400.0,29.99,30.02,29.93,29.98,12400.0
2007-12-17 10:20:00,30.02,30.04,29.99,30.0,3400.0,30.02,30.04,29.99,30.0,3400.0
2007-12-17 10:30:00,29.99,30.0,29.95,29.99,5200.0,29.99,30.0,29.95,29.99,5200.0
2007-12-17 10:40:00,29.99,30.0,29.95,29.97,9200.0,29.99,30.0,29.95,29.97,9200.0
2007-12-17 10:50:00,29.96,29.96,29.88,29.89,8000.0,29.96,29.96,29.88,29.89,8000.0
2007-12-17 11:00:00,29.93,29.93,29.89,29.89,4200.0,29.93,29.93,29.89,29.89,4200.0
2007-12-17 11:10:00,29.9,29.92,29.88,29.92,24600.0,29.9,29.92,29.88,29.92,24600.0
2007-12-17 11:20:00,29.91,29.95,29.9,29.91,4600.0,29.91,29.95,29.9,29.91,4600.0
2007-12-17 11:30:00,29.93,29.99,29.93,29.93,4800.0,29.93,29.99,29.93,29.93,4800.0
2007-12-17 11:40:00,29.94,29.94,29.82,29.85,10000.0,29.94,29.94,29.82,29.85,10000.0
2007-12-17 11:50:00,29.85,29.87,29.82,29.85,3600.0,29.85,29.87,29.82,29.85,3600.0
2007-12-17 12:00:00,29.84,29.84,29.71,29.74,11200.0,29.84,29.84,29.71,29.74,11200.0
2007-12-17 12:10:00,29.77,29.8,29.61,29.66,16000.0,29.77,29.8,29.61,29.66,16000.0
2007-12-17 12:20:00,29.65,29.65,29.5,29.52,20600.0,29.65,29.65,29.5,29.52,20600.0
2007-12-17 12:30:00,29.54,29.75,29.54,29.75,14400.0,29.54,29.75,29.54,29.75,14400.0
2007-12-17 12:40:00,29.78,29.79,29.68,29.75,9400.0,29.78,29.79,29.68,29.75,9400.0
2007-12-17 12:50:00,29.72,29.85,29.72,29.8,8200.0,29.72,29.85,29.72,29.8,8200.0
2007-12-17 13:00:00,29.86,29.91,29.81,29.86,18200.0,29.86,29.91,29.81,29.86,18200.0
2007-12-17 13:10:00,29.86,29.88,29.8,29.8,5800.0,29.86,29.88,29.8,29.8,5800.0
2007-12-17 13:20:00,29.82,29.83,29.75,29.75,6800.0,29.82,29.83,29.75,29.75,6800.0
2007-12-17 13:30:00,29.74,29.75,29.74,29.75,5000.0,29.74,29.75,29.74,29.75,5000.0
2007-12-17 13:40:00,29.75,29.75,29.67,29.67,3400.0,29.75,29.75,29.67,29.67,3400.0
2007-12-17 13:50:00,29.66,29.67,29.65,29.66,2200.0,29.66,29.67,29.65,29.66,2200.0
2007-12-17 14:00:00,29.65,29.67,29.6,29.67,5600.0,29.65,29.67,29.6,29.67,5600.0
2007-12-17 14:10:00,29.66,29.67,29.61,29.65,6800.0,29.66,29.67,29.61,29.65,6800.0
2007-12-17 14:20:00,29.66,29.74,29.65,29.74,3800.0,29.66,29.74,29.65,29.74,3800.0
2007-12-17 14:30:00,29.74,29.79,29.68,29.71,5800.0,29.74,29.79,29.68,29.71,5800.0
2007-12-17 14:40:00,29.75,29.75,29.72,29.72,1000.0,29.75,29.75,29.72,29.72,1000.0
2007-12-17 14:50:00,29.72,29.72,29.61,29.63,8400.0,29.72,29.72,29.61,29.63,8400.0
2007-12-17 15:00:00,29.63,29.74,29.61,29.61,9600.0,29.63,29.74,29.61,29.61,9600.0
2007-12-17 15:10:00,29.62,29.74,29.61,29.72,6600.0,29.62,29.74,29.61,29.72,6600.0
2007-12-17 15:20:00,29.73,29.73,29.67,29.69,4200.0,29.73,29.73,29.67,29.69,4200.0
2007-12-17 15:30:00,29.67,29.78,29.67,29.78,9800.0,29.67,29.78,29.67,29.78,9800.0
2007-12-17 15:40:00,29.75,29.77,29.67,29.67,6800.0,29.75,29.77,29.67,29.67,6800.0
2007-12-17 15:50:00,29.65,29.68,29.5,29.5,13800.0,29.65,29.68,29.5,29.5,13800.0
2007-12-18 09:30:00,29.57,29.57,29.5,29.5,9400.0,29.57,29.57,29.5,29.5,9400.0
2007-12-18 09:40:00,29.53,29.53,29.39,29.41,9000.0,29.53,29.53,29.39,29.41,9000.0
2007-12-18 09:50:00,29.41,29.55,29.41,29.51,5000.0,29.41,29.55,29.41,29.51,5000.0
2007-12-18 10:00:00,29.51,29.59,29.51,29.55,7000.0,29.51,29.59,29.51,29.55,7000.0
2007-12-18 10:10:00,29.51,29.54,29.42,29.51,6400.0,29.51,29.54,29.42,29.51,6400.0
2007-12-18 10:20:00,29.5,29.56,29.5,29.51,13000.0,29.5,29.56,29.5,29.51,13000.0
2007-12-18 10:30:00,29.48,29.5,29.41,29.45,8600.0,29.48,29.5,29.41,29.45,8600.0
2007-12-18 10:40:00,29.46,29.48,29.43,29.43,4200.0,29.46,29.48,29.43,29.43,4200.0
2007-12-18 10:50:00,29.43,29.43,29.31,29.35,9600.0,29.43,29.43,29.31,29.35,9600.0
2007-12-18 11:00:00,29.35,29.35,29.15,29.18,21200.0,29.35,29.35,29.15,29.18,21200.0
2007-12-18 11:10:00,29.18,29.18,29.04,29.11,18000.0,29.18,29.18,29.04,29.11,18000.0
2007-12-18 11:20:00,29.11,29.13,29.02,29.05,18400.0,29.11,29.13,29.02,29.05,18400.0
2007-12-18 11:30:00,29.04,29.04,28.88,29.02,57400.0,29.04,29.04,28.88,29.02,57400.0
2007-12-18 11:40:00,29.04,29.04,28.9,28.9,42000.0,29.04,29.04,28.9,28.9,42000.0
2007-12-18 11:50:00,28.9,28.9,28.41,28.41,47400.0,28.9,28.9,28.41,28.41,47400.0
2007-12-18 12:00:00,28.46,28.5,28.28,28.4,47000.0,28.46,28.5,28.28,28.4,47000.0
2007-12-18 12:10:00,28.39,28.4,28.25,28.32,16800.0,28.39,28.4,28.25,28.32,16800.0
2007-12-18 12:20:00,28.29,28.35,28.16,28.23,23200.0,28.29,28.35,28.16,28.23,23200.0
2007-12-18 12:30:00,28.21,28.29,27.99,28.02,34400.0,28.21,28.29,27.99,28.02,34400.0
2007-12-18 12:40:00,28.06,28.11,27.88,27.94,22800.0,28.06,28.11,27.88,27.94,22800.0
2007-12-18 12:50:00,27.95,28.0,27.93,27.98,29200.0,27.95,28.0,27.93,27.98,29200.0
2007-12-18 13:00:00,27.97,28.03,27.96,28.0,38600.0,27.97,28.03,27.96,28.0,38600.0
2007-12-18 13:10:00,28.0,28.03,27.93,28.0,36800.0,28.0,28.03,27.93,28.0,36800.0
2007-12-18 13:20:00,28.0,28.04,27.97,28.01,25400.0,28.0,28.04,27.97,28.01,25400.0
2007-12-18 13:30:00,28.0,28.14,28.0,28.14,25400.0,28.0,28.14,28.0,28.14,25400.0
2007-12-18 13:40:00,28.14,28.49,28.13,28.48,20400.0,28.14,28.49,28.13,28.48,20400.0
2007-12-18 13:50:00,28.49,28.53,28.46,28.52,10000.0,28.49,28.53,28.46,28.52,10000.0
2007-12-18 14:00:00,28.5,28.55,28.46,28.5,47200.0,28.5,28.55,28.46,28.5,47200.0
2007-12-18 14:10:00,28.55,28.55,28.5,28.54,17200.0,28.55,28.55,28.5,28.54,17200.0
2007-12-18 14:20:00,28.54,28.55,28.53,28.53,13200.0,28.54,28.55,28.53,28.53,13200.0
2007-12-18 14:30:00,28.53,28.54,28.44,28.51,11200.0,28.53,28.54,28.44,28.51,11200.0
2007-12-18 14:40:00,28.5,28.52,28.44,28.52,14600.0,28.5,28.52,28.44,28.52,14600.0
2007-12-18 14:50:00,28.52,28.52,28.46,28.5,19400.0,28.52,28.52,28.46,28.5,19400.0
2007-12-18 15:00:00,28.5,28.5,28.47,28.5,36400.0,28.5,28.5,28.47,28.5,36400.0
2007-12-18 15:10:00,28.49,28.5,28.46,28.48,12200.0,28.49,28.5,28.46,28.48,12200.0
2007-12-18 15:20:00,28.48,28.5,28.48,28.5,16400.0,28.48,28.5,28.48,28.5,16400.0
2007-12-18 15:30:00,28.49,28.5,28.46,28.49,24200.0,28.49,28.5,28.46,28.49,24200.0
2007-12-18 15:40:00,28.5,28.5,28.25,28.3,35600.0,28.5,28.5,28.25,28.3,35600.0
2007-12-18 15:50:00,28.29,28.43,28.22,28.35,42800.0,28.29,28.43,28.22,28.35,42800.0
2007-12-19 09:30:00,28.03,28.84,28.03,28.43,28400.0,28.03,28.84,28.03,28.43,28400.0
2007-12-19 09:40:00,28.43,28.55,28.43,28.46,14800.0,28.43,28.55,28.43,28.46,14800.0
2007-12-19 09:50:00,28.48,28.53,28.36,28.53,14800.0,28.48,28.53,28.36,28.53,14800.0
2007-12-19 10:00:00,28.5,28.55,28.5,28.5,15600.0,28.5,28.55,28.5,28.5,15600.0
2007-12-19 10:10:00,28.5,28.54,28.5,28.52,6800.0,28.5,28.54,28.5,28.52,6800.0
2007-12-19 10:20:00,28.52,28.55,28.43,28.51,10200.0,28.52,28.55,28.43,28.51,10200.0
2007-12-19 10:30:00,28.5,28.52,28.5,28.5,83800.0,28.5,28.52,28.5,28.5,83800.0
2007-12-19 10:40:00,28.5,28.57,28.5,28.55,41200.0,28.5,28.57,28.5,28.55,41200.0
2007-12-19 10:50:00,28.54,28.61,28.51,28.61,41600.0,28.54,28.61,28.51,28.61,41600.0
2007-12-19 11:00:00,28.63,29.08,28.61,29.03,47600.0,28.63,29.08,28.61,29.03,47600.0
2007-12-19 11:10:00,29.04,29.3,28.95,29.25,45600.0,29.04,29.3,28.95,29.25,45600.0
2007-12-19 11:20:00,29.25,29.25,29.12,29.2,17800.0,29.25,29.25,29.12,29.2,17800.0
2007-12-19 11:30:00,29.18,29.42,29.16,29.42,9800.0,29.18,29.42,29.16,29.42,9800.0
2007-12-19 11:40:00,29.36,29.43,29.33,29.33,15400.0,29.36,29.43,29.33,29.33,15400.0
2007-12-19 11:50:00,29.34,29.42,29.29,29.4,11800.0,29.34,29.42,29.29,29.4,11800.0
2007-12-19 12:00:00,29.41,29.62,29.41,29.59,14400.0,29.41,29.62,29.41,29.59,14400.0
2007-12-19 12:10:00,29.62,29.74,29.61,29.64,18800.0,29.62,29.74,29.61,29.64,18800.0
2007-12-19 12:20:00,29.63,29.66,29.58,29.6,9400.0,29.63,29.66,29.58,29.6,9400.0
2007-12-19 12:30:00,29.62,29.64,29.51,29.64,11600.0,29.62,29.64,29.51,29.64,11600.0
2007-12-19 12:40:00,29.66,29.73,29.62,29.72,9400.0,29.66,29.73,29.62,29.72,9400.0
2007-12-19 12:50:00,29.72,29.75,29.64,29.66,13400.0,29.72,29.75,29.64,29.66,13400.0
2007-12-19 13:00:00,29.66,29.68,29.53,29.63,17000.0,29.66,29.68,29.53,29.63,17000.0
2007-12-19 13:10:00,29.65,29.7,29.61,29.62,9400.0,29.65,29.7,29.61,29.62,9400.0
2007-12-19 13:20:00,29.63,29.72,29.61,29.7,11400.0,29.63,29.72,29.61,29.7,11400.0
2007-12-19 13:30:00,29.71,29.74,29.68,29.73,10800.0,29.71,29.74,29.68,29.73,10800.0
2007-12-19 13:40:00,29.74,29.83,29.7,29.7,14000.0,29.74,29.83,29.7,29.7,14000.0
2007-12-19 13:50:00,29.7,29.7,29.52,29.52,9400.0,29.7,29.7,29.52,29.52,9400.0
2007-12-19 14:00:00,29.51,29.51,29.45,29.5,13400.0,29.51,29.51,29.45,29.5,13400.0
2007-12-19 14:10:00,29.49,29.56,29.48,29.51,19000.0,29.49,29.56,29.48,29.51,19000.0
2007-12-19 14:20:00,29.5,29.53,29.49,29.53,3600.0,29.5,29.53,29.49,29.53,3600.0
2007-12-19 14:30:00,29.53,29.53,29.47,29.47,8400.0,29.53,29.53,29.47,29.47,8400.0
2007-12-19 14:40:00,29.47,29.49,29.46,29.48,4600.0,29.47,29.49,29.46,29.48,4600.0
2007-12-19 14:50:00,29.48,29.59,29.47,29.53,7800.0,29.48,29.59,29.47,29.53,7800.0
2007-12-19 15:00:00,29.5,29.5,29.45,29.46,10800.0,29.5,29.5,29.45,29.46,10800.0
2007-12-19 15:10:00,29.45,29.46,29.3,29.35,21200.0,29.45,29.46,29.3,29.35,21200.0
2007-12-19 15:20:00,29.36,29.42,29.29,29.31,12400.0,29.36,29.42,29.29,29.31,12400.0
2007-12-19 15:30:00,29.31,29.43,29.31,29.43,10800.0,29.31,29.43,29.31,29.43,10800.0
2007-12-19 15:40:00,29.42,29.49,29.34,29.46,15800.0,29.42,29.49,29.34,29.46,15800.0
2007-12-19 15:50:00,29.5,29.5,29.27,29.32,17800.0,29.5,29.5,29.27,29.32,17800.0
2007-12-20 09:30:00,29.3,29.62,29.25,29.5,6400.0,29.3,29.62,29.25,29.5,6400.0
2007-12-20 09:40:00,29.58,29.73,29.58,29.65,6400.0,29.58,29.73,29.58,29.65,6400.0
2007-12-20 09:50:00,29.62,29.62,29.58,29.62,3000.0,29.62,29.62,29.58,29.62,3000.0
2007-12-20 10:00:00,29.66,29.78,29.66,29.78,3800.0,29.66,29.78,29.66,29.78,3800.0
2007-12-20 10:10:00,29.79,29.79,29.68,29.68,9000.0,29.79,29.79,29.68,29.68,9000.0
2007-12-20 10:20:00,29.72,29.77,29.72,29.75,4600.0,29.72,29.77,29.72,29.75,4600.0
2007-12-20 10:30:00,29.74,29.78,29.73,29.73,12400.0,29.74,29.78,29.73,29.73,12400.0
2007-12-20 10:40:00,29.74,29.78,29.74,29.78,1400.0,29.74,29.78,29.74,29.78,1400.0
2007-12-20 10:50:00,29.75,29.77,29.73,29.73,4800.0,29.75,29.77,29.73,29.73,4800.0
2007-12-20 11:00:00,29.72,29.72,29.64,29.68,44600.0,29.72,29.72,29.64,29.68,44600.0
2007-12-20 11:10:00,29.68,29.72,29.68,29.7,3600.0,29.68,29.72,29.68,29.7,3600.0
2007-12-20 11:20:00,29.75,29.79,29.73,29.77,13000.0,29.75,29.79,29.73,29.77,13000.0
2007-12-20 11:30:00,29.79,29.82,29.78,29.82,8800.0,29.79,29.82,29.78,29.82,8800.0
2007-12-20 11:40:00,29.82,29.82,29.77,29.77,6200.0,29.82,29.82,29.77,29.77,6200.0
2007-12-20 11:50:00,29.76,29.83,29.75,29.79,5400.0,29.76,29.83,29.75,29.79,5400.0
2007-12-20 12:00:00,29.78,29.83,29.74,29.8,14000.0,29.78,29.83,29.74,29.8,14000.0
2007-12-20 12:10:00,29.8,29.82,29.77,29.79,8600.0,29.8,29.82,29.77,29.79,8600.0
2007-12-20 12:20:00,29.79,29.83,29.78,29.83,5800.0,29.79,29.83,29.78,29.83,5800.0
2007-12-20 12:30:00,29.83,29.88,29.82,29.85,6600.0,29.83,29.88,29.82,29.85,6600.0
2007-12-20 12:40:00,29.85,29.85,29.8,29.8,4000.0,29.85,29.85,29.8,29.8,4000.0
2007-12-20 12:50:00,29.81,29.81,29.75,29.75,3000.0,29.81,29.81,29.75,29.75,3000.0
2007-12-20 13:00:00,29.74,29.75,29.72,29.72,1200.0,29.74,29.75,29.72,29.72,1200.0
2007-12-20 13:10:00,29.74,29.74,29.71,29.71,2200.0,29.74,29.74,29.71,29.71,2200.0
2007-12-20 13:20:00,29.7,29.71,29.53,29.6,14600.0,29.7,29.71,29.53,29.6,14600.0
2007-12-20 13:30:00,29.61,29.7,29.58,29.61,6000.0,29.61,29.7,29.58,29.61,6000.0
2007-12-20 13:40:00,29.59,29.59,29.52,29.56,4200.0,29.59,29.59,29.52,29.56,4200.0
2007-12-20 13:50:00,29.58,29.59,29.56,29.56,4200.0,29.58,29.59,29.56,29.56,4200.0
2007-12-20 14:00:00,29.59,29.64,29.59,29.64,2800.0,29.59,29.64,29.59,29.64,2800.0
2007-12-20 14:10:00,29.61,29.61,29.46,29.54,12600.0,29.61,29.61,29.46,29.54,12600.0
2007-12-20 14:20:00,29.54,29.54,29.41,29.46,14200.0,29.54,29.54,29.41,29.46,14200.0
2007-12-20 14:30:00,29.46,29.5,29.41,29.47,13600.0,29.46,29.5,29.41,29.47,13600.0
2007-12-20 14:40:00,29.47,29.48,29.41,29.43,10600.0,29.47,29.48,29.41,29.43,10600.0
2007-12-20 14:50:00,29.43,29.43,29.3,29.3,14600.0,29.43,29.43,29.3,29.3,14600.0
2007-12-20 15:00:00,29.33,29.33,29.25,29.31,15800.0,29.33,29.33,29.25,29.31,15800.0
2007-12-20 15:10:00,29.27,29.32,29.22,29.22,20000.0,29.27,29.32,29.22,29.22,20000.0
2007-12-20 15:20:00,29.19,29.2,29.08,29.08,36000.0,29.19,29.2,29.08,29.08,36000.0
2007-12-20 15:30:00,29.05,29.21,29.03,29.08,37000.0,29.05,29.21,29.03,29.08,37000.0
2007-12-20 15:40:00,29.06,29.14,28.93,29.11,30000.0,29.06,29.14,28.93,29.11,30000.0
2007-12-20 15:50:00,29.11,29.14,28.92,29.07,65200.0,29.11,29.14,28.92,29.07,65200.0
2007-12-21 09:30:00,29.07,29.3,29.07,29.21,22800.0,29.07,29.3,29.07,29.21,22800.0
2007-12-21 09:40:00,29.24,29.32,29.23,29.28,13000.0,29.24,29.32,29.23,29.28,13000.0
2007-12-21 09:50:00,29.28,29.29,28.95,29.01,20600.0,29.28,29.29,28.95,29.01,20600.0
2007-12-21 10:00:00,29.06,29.21,29.0,29.04,16400.0,29.06,29.21,29.0,29.04,16400.0
2007-12-21 10:10:00,29.03,29.13,29.01,29.1,5600.0,29.03,29.13,29.01,29.1,5600.0
2007-12-21 10:20:00,29.11,29.14,29.0,29.05,13800.0,29.11,29.14,29.0,29.05,13800.0
2007-12-21 10:30:00,29.05,29.06,28.97,29.0,13000.0,29.05,29.06,28.97,29.0,13000.0
2007-12-21 10:40:00,29.0,29.0,29.0,29.0,8400.0,29.0,29.0,29.0,29.0,8400.0
2007-12-21 10:50:00,29.0,29.0,28.98,28.99,13400.0,29.0,29.0,28.98,28.99,13400.0
2007-12-21 11:00:00,28.98,28.99,28.95,28.99,16800.0,28.98,28.99,28.95,28.99,16800.0
2007-12-21 11:10:00,28.99,29.0,28.98,28.99,10000.0,28.99,29.0,28.98,28.99,10000.0
2007-12-21 11:20:00,29.0,29.0,28.9,28.93,10400.0,29.0,29.0,28.9,28.93,10400.0
2007-12-21 11:30:00,28.95,28.98,28.93,28.96,8800.0,28.95,28.98,28.93,28.96,8800.0
2007-12-21 11:40:00,28.98,28.98,28.9,28.98,9600.0,28.98,28.98,28.9,28.98,9600.0
2007-12-21 11:50:00,28.94,29.0,28.94,29.0,8800.0,28.94,29.0,28.94,29.0,8800.0
2007-12-21 12:00:00,29.0,29.07,29.0,29.04,16800.0,29.0,29.07,29.0,29.04,16800.0
2007-12-21 12:10:00,29.08,29.14,29.07,29.1,7400.0,29.08,29.14,29.07,29.1,7400.0
2007-12-21 12:20:00,29.1,29.25,29.1,29.25,20400.0,29.1,29.25,29.1,29.25,20400.0
2007-12-21 12:30:00,29.22,29.24,29.21,29.22,6800.0,29.22,29.24,29.21,29.22,6800.0
2007-12-21 12:40:00,29.21,29.25,29.2,29.25,8600.0,29.21,29.25,29.2,29.25,8600.0
2007-12-21 12:50:00,29.24,29.39,29.24,29.34,30000.0,29.24,29.39,29.24,29.34,30000.0
2007-12-21 13:00:00,29.34,29.48,29.34,29.46,36200.0,29.34,29.48,29.34,29.46,36200.0
2007-12-21 13:10:00,29.46,29.49,29.46,29.47,7400.0,29.46,29.49,29.46,29.47,7400.0
2007-12-21 13:20:00,29.47,29.49,29.47,29.47,7600.0,29.47,29.49,29.47,29.47,7600.0
2007-12-21 13:30:00,29.46,29.56,29.46,29.52,22200.0,29.46,29.56,29.46,29.52,22200.0
2007-12-21 13:40:00,29.54,29.54,29.5,29.5,5400.0,29.54,29.54,29.5,29.5,5400.0
2007-12-21 13:50:00,29.52,29.55,29.52,29.55,6200.0,29.52,29.55,29.52,29.55,6200.0
2007-12-21 14:00:00,29.56,29.61,29.55,29.59,9800.0,29.56,29.61,29.55,29.59,9800.0
2007-12-21 14:10:00,29.59,29.66,29.59,29.66,8400.0,29.59,29.66,29.59,29.66,8400.0
2007-12-21 14:20:00,29.64,29.69,29.61,29.69,8200.0,29.64,29.69,29.61,29.69,8200.0
2007-12-21 14:30:00,29.68,29.71,29.67,29.67,7600.0,29.68,29.71,29.67,29.67,7600.0
2007-12-21 14:40:00,29.68,29.7,29.68,29.68,6000.0,29.68,29.7,29.68,29.68,6000.0
2007-12-21 14:50:00,29.69,29.69,29.65,29.68,7000.0,29.69,29.69,29.65,29.68,7000.0
2007-12-21 15:00:00,29.67,29.74,29.65,29.73,17000.0,29.67,29.74,29.65,29.73,17000.0
2007-12-21 15:10:00,29.71,29.71,29.61,29.61,7800.0,29.71,29.71,29.61,29.61,7800.0
2007-12-21 15:20:00,29.64,29.68,29.64,29.65,14000.0,29.64,29.68,29.64,29.65,14000.0
2007-12-21 15:30:00,29.66,29.68,29.65,29.67,16200.0,29.66,29.68,29.65,29.67,16200.0
2007-12-21 15:40:00,29.65,29.68,29.65,29.68,15800.0,29.65,29.68,29.65,29.68,15800.0
2007-12-21 15:50:00,29.68,29.68,29.33,29.33,107600.0,29.68,29.68,29.33,29.33,107600.0
2007-12-24 09:30:00,29.45,29.68,29.28,29.54,12600.0,29.45,29.68,29.28,29.54,12600.0
2007-12-24 09:40:00,29.49,29.49,29.38,29.48,12400.0,29.49,29.49,29.38,29.48,12400.0
2007-12-24 09:50:00,29.48,29.53,29.48,29.49,2000.0,29.48,29.53,29.48,29.49,2000.0
2007-12-24 10:00:00,29.56,29.61,29.48,29.6,6600.0,29.56,29.61,29.48,29.6,6600.0
2007-12-24 10:10:00,29.61,29.64,29.61,29.64,2200.0,29.61,29.64,29.61,29.64,2200.0
2007-12-24 10:20:00,29.67,29.7,29.65,29.67,3400.0,29.67,29.7,29.65,29.67,3400.0
2007-12-24 10:30:00,29.68,29.68,29.65,29.68,2400.0,29.68,29.68,29.65,29.68,2400.0
2007-12-24 10:40:00,29.71,29.82,29.71,29.79,6600.0,29.71,29.82,29.71,29.79,6600.0
2007-12-24 10:50:00,29.78,29.8,29.77,29.8,2800.0,29.78,29.8,29.77,29.8,2800.0
2007-12-24 11:00:00,29.8,29.8,29.78,29.78,3800.0,29.8,29.8,29.78,29.78,3800.0
2007-12-24 11:10:00,29.78,29.78,29.65,29.65,7400.0,29.78,29.78,29.65,29.65,7400.0
2007-12-24 11:20:00,29.66,29.68,29.66,29.67,1200.0,29.66,29.68,29.66,29.67,1200.0
2007-12-24 11:30:00,29.68,29.75,29.66,29.75,5600.0,29.68,29.75,29.66,29.75,5600.0
2007-12-24 11:40:00,29.75,29.76,29.71,29.71,2400.0,29.75,29.76,29.71,29.71,2400.0
2007-12-24 11:50:00,29.7,29.71,29.7,29.7,5000.0,29.7,29.71,29.7,29.7,5000.0
2007-12-24 12:00:00,29.7,29.73,29.69,29.7,7200.0,29.7,29.73,29.69,29.7,7200.0
2007-12-24 12:10:00,29.72,29.72,29.72,29.72,600.0,29.72,29.72,29.72,29.72,600.0
2007-12-24 12:20:00,29.72,29.72,29.66,29.67,3600.0,29.72,29.72,29.66,29.67,3600.0
2007-12-24 12:30:00,29.67,29.67,29.64,29.64,2400.0,29.67,29.67,29.64,29.64,2400.0
2007-12-24 12:40:00,29.63,29.65,29.59,29.65,6000.0,29.63,29.65,29.59,29.65,6000.0
2007-12-24 12:50:00,29.67,29.74,29.64,29.65,11600.0,29.67,29.74,29.64,29.65,11600.0
2007-12-24 13:00:00,29.74,29.74,29.65,29.65,14400.0,29.74,29.74,29.65,29.65,14400.0
2007-12-24 13:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:20:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:30:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:40:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 13:50:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:00:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:20:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:30:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:40:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 14:50:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:00:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:10:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:20:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:30:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:40:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-24 15:50:00,29.65,29.65,29.65,29.65,0.0,29.65,29.65,29.65,29.65,0.0
2007-12-26 09:30:00,29.89,29.89,29.28,29.47,4600.0,29.89,29.89,29.28,29.47,4600.0
2007-12-26 09:40:00,29.5,29.59,29.46,29.59,6000.0,29.5,29.59,29.46,29.59,6000.0
2007-12-26 09:50:00,29.57,29.68,29.55,29.68,4600.0,29.57,29.68,29.55,29.68,4600.0
2007-12-26 10:00:00,29.61,29.61,29.48,29.52,5000.0,29.61,29.61,29.48,29.52,5000.0
2007-12-26 10:10:00,29.56,29.56,29.46,29.49,4200.0,29.56,29.56,29.46,29.49,4200.0
2007-12-26 10:20:00,29.5,29.56,29.5,29.5,2000.0,29.5,29.56,29.5,29.5,2000.0
2007-12-26 10:30:00,29.55,29.68,29.55,29.68,3400.0,29.55,29.68,29.55,29.68,3400.0
2007-12-26 10:40:00,29.65,29.68,29.62,29.62,1200.0,29.65,29.68,29.62,29.62,1200.0
2007-12-26 10:50:00,29.66,29.68,29.65,29.68,5800.0,29.66,29.68,29.65,29.68,5800.0
2007-12-26 11:00:00,29.67,29.8,29.63,29.8,15200.0,29.67,29.8,29.63,29.8,15200.0
2007-12-26 11:10:00,29.78,29.78,29.74,29.74,2200.0,29.78,29.78,29.74,29.74,2200.0
2007-12-26 11:20:00,29.74,29.74,29.6,29.61,6200.0,29.74,29.74,29.6,29.61,6200.0
2007-12-26 11:30:00,29.59,29.64,29.58,29.58,7800.0,29.59,29.64,29.58,29.58,7800.0
2007-12-26 11:40:00,29.58,29.65,29.58,29.65,3200.0,29.58,29.65,29.58,29.65,3200.0
2007-12-26 11:50:00,29.64,29.64,29.62,29.63,4400.0,29.64,29.64,29.62,29.63,4400.0
2007-12-26 12:00:00,29.63,29.63,29.61,29.61,2400.0,29.63,29.63,29.61,29.61,2400.0
2007-12-26 12:10:00,29.61,29.61,29.58,29.58,4400.0,29.61,29.61,29.58,29.58,4400.0
2007-12-26 12:20:00,29.58,29.59,29.55,29.55,1800.0,29.58,29.59,29.55,29.55,1800.0
2007-12-26 12:30:00,29.56,29.56,29.5,29.51,13600.0,29.56,29.56,29.5,29.51,13600.0
2007-12-26 12:40:00,29.52,29.57,29.52,29.57,4600.0,29.52,29.57,29.52,29.57,4600.0
2007-12-26 12:50:00,29.55,29.72,29.55,29.67,13000.0,29.55,29.72,29.55,29.67,13000.0
2007-12-26 13:00:00,29.68,29.73,29.68,29.73,4400.0,29.68,29.73,29.68,29.73,4400.0
2007-12-26 13:10:00,29.73,29.74,29.7,29.72,2600.0,29.73,29.74,29.7,29.72,2600.0
2007-12-26 13:20:00,29.75,29.81,29.73,29.81,3400.0,29.75,29.81,29.73,29.81,3400.0
2007-12-26 13:30:00,29.82,29.83,29.81,29.83,4200.0,29.82,29.83,29.81,29.83,4200.0
2007-12-26 13:40:00,29.84,29.87,29.83,29.83,5200.0,29.84,29.87,29.83,29.83,5200.0
2007-12-26 13:50:00,29.81,29.84,29.81,29.84,2200.0,29.81,29.84,29.81,29.84,2200.0
2007-12-26 14:00:00,29.85,29.86,29.82,29.82,5000.0,29.85,29.86,29.82,29.82,5000.0
2007-12-26 14:10:00,29.8,29.8,29.73,29.73,6000.0,29.8,29.8,29.73,29.73,6000.0
2007-12-26 14:20:00,29.73,29.75,29.68,29.68,7400.0,29.73,29.75,29.68,29.68,7400.0
2007-12-26 14:30:00,29.68,29.85,29.68,29.8,8400.0,29.68,29.85,29.68,29.8,8400.0
2007-12-26 14:40:00,29.8,29.92,29.79,29.92,8000.0,29.8,29.92,29.79,29.92,8000.0
2007-12-26 14:50:00,29.9,29.96,29.86,29.87,6800.0,29.9,29.96,29.86,29.87,6800.0
2007-12-26 15:00:00,29.86,29.86,29.78,29.79,6400.0,29.86,29.86,29.78,29.79,6400.0
2007-12-26 15:10:00,29.74,29.74,29.65,29.67,3400.0,29.74,29.74,29.65,29.67,3400.0
2007-12-26 15:20:00,29.63,29.67,29.63,29.65,6600.0,29.63,29.67,29.63,29.65,6600.0
2007-12-26 15:30:00,29.63,29.72,29.6,29.72,8800.0,29.63,29.72,29.6,29.72,8800.0
2007-12-26 15:40:00,29.66,29.75,29.66,29.74,4000.0,29.66,29.75,29.66,29.74,4000.0
2007-12-26 15:50:00,29.74,29.75,29.6,29.68,9200.0,29.74,29.75,29.6,29.68,9200.0
2007-12-27 09:30:00,29.64,29.86,29.08,29.33,8600.0,29.64,29.86,29.08,29.33,8600.0
2007-12-27 09:40:00,29.31,29.34,29.3,29.31,4000.0,29.31,29.34,29.3,29.31,4000.0
2007-12-27 09:50:00,29.32,29.63,29.32,29.5,7000.0,29.32,29.63,29.32,29.5,7000.0
2007-12-27 10:00:00,29.48,29.53,29.48,29.5,3400.0,29.48,29.53,29.48,29.5,3400.0
2007-12-27 10:10:00,29.53,29.53,29.48,29.48,2800.0,29.53,29.53,29.48,29.48,2800.0
2007-12-27 10:20:00,29.47,29.54,29.45,29.54,4000.0,29.47,29.54,29.45,29.54,4000.0
2007-12-27 10:30:00,29.56,29.62,29.52,29.56,2400.0,29.56,29.62,29.52,29.56,2400.0
2007-12-27 10:40:00,29.55,29.64,29.5,29.64,11600.0,29.55,29.64,29.5,29.64,11600.0
2007-12-27 10:50:00,29.61,29.66,29.58,29.65,3400.0,29.61,29.66,29.58,29.65,3400.0
2007-12-27 11:00:00,29.64,29.66,29.53,29.54,13800.0,29.64,29.66,29.53,29.54,13800.0
2007-12-27 11:10:00,29.53,29.55,29.52,29.52,1400.0,29.53,29.55,29.52,29.52,1400.0
2007-12-27 11:20:00,29.52,29.56,29.5,29.52,7800.0,29.52,29.56,29.5,29.52,7800.0
2007-12-27 11:30:00,29.58,29.58,29.5,29.5,3600.0,29.58,29.58,29.5,29.5,3600.0
2007-12-27 11:40:00,29.47,29.47,29.47,29.47,200.0,29.47,29.47,29.47,29.47,200.0
2007-12-27 11:50:00,29.47,29.5,29.47,29.5,1800.0,29.47,29.5,29.47,29.5,1800.0
2007-12-27 12:00:00,29.47,29.47,29.33,29.34,6200.0,29.47,29.47,29.33,29.34,6200.0
2007-12-27 12:10:00,29.31,29.33,29.29,29.29,4600.0,29.31,29.33,29.29,29.29,4600.0
2007-12-27 12:20:00,29.3,29.3,29.27,29.27,4200.0,29.3,29.3,29.27,29.27,4200.0
2007-12-27 12:30:00,29.29,29.38,29.29,29.35,20200.0,29.29,29.38,29.29,29.35,20200.0
2007-12-27 12:40:00,29.35,29.5,29.35,29.47,10200.0,29.35,29.5,29.35,29.47,10200.0
2007-12-27 12:50:00,29.47,29.47,29.38,29.4,4800.0,29.47,29.47,29.38,29.4,4800.0
2007-12-27 13:00:00,29.41,29.42,29.39,29.39,1200.0,29.41,29.42,29.39,29.39,1200.0
2007-12-27 13:10:00,29.41,29.43,29.41,29.41,3000.0,29.41,29.43,29.41,29.41,3000.0
2007-12-27 13:20:00,29.4,29.53,29.4,29.52,3200.0,29.4,29.53,29.4,29.52,3200.0
2007-12-27 13:30:00,29.5,29.61,29.5,29.57,7600.0,29.5,29.61,29.5,29.57,7600.0
2007-12-27 13:40:00,29.52,29.53,29.49,29.49,4200.0,29.52,29.53,29.49,29.49,4200.0
2007-12-27 13:50:00,29.5,29.5,29.47,29.5,3400.0,29.5,29.5,29.47,29.5,3400.0
2007-12-27 14:00:00,29.5,29.58,29.49,29.57,6600.0,29.5,29.58,29.49,29.57,6600.0
2007-12-27 14:10:00,29.57,29.58,29.57,29.57,3800.0,29.57,29.58,29.57,29.57,3800.0
2007-12-27 14:20:00,29.58,29.66,29.58,29.66,7600.0,29.58,29.66,29.58,29.66,7600.0
2007-12-27 14:30:00,29.65,29.65,29.53,29.55,7200.0,29.65,29.65,29.53,29.55,7200.0
2007-12-27 14:40:00,29.53,29.66,29.49,29.66,15600.0,29.53,29.66,29.49,29.66,15600.0
2007-12-27 14:50:00,29.65,29.65,29.6,29.65,5600.0,29.65,29.65,29.6,29.65,5600.0
2007-12-27 15:00:00,29.63,29.67,29.63,29.64,13400.0,29.63,29.67,29.63,29.64,13400.0
2007-12-27 15:10:00,29.61,29.68,29.59,29.68,10400.0,29.61,29.68,29.59,29.68,10400.0
2007-12-27 15:20:00,29.64,29.72,29.63,29.68,13600.0,29.64,29.72,29.63,29.68,13600.0
2007-12-27 15:30:00,29.64,29.68,29.58,29.66,17400.0,29.64,29.68,29.58,29.66,17400.0
2007-12-27 15:40:00,29.66,29.71,29.61,29.61,21400.0,29.66,29.71,29.61,29.61,21400.0
2007-12-27 15:50:00,29.61,29.75,29.61,29.75,53600.0,29.61,29.75,29.61,29.75,53600.0
2007-12-28 09:30:00,29.75,29.75,29.43,29.57,14800.0,29.75,29.75,29.43,29.57,14800.0
2007-12-28 09:40:00,29.59,29.59,29.3,29.38,8800.0,29.59,29.59,29.3,29.38,8800.0
2007-12-28 09:50:00,29.37,29.47,29.34,29.39,8600.0,29.37,29.47,29.34,29.39,8600.0
2007-12-28 10:00:00,29.36,29.36,29.22,29.22,7000.0,29.36,29.36,29.22,29.22,7000.0
2007-12-28 10:10:00,29.22,29.22,29.09,29.12,14400.0,29.22,29.22,29.09,29.12,14400.0
2007-12-28 10:20:00,29.13,29.16,29.1,29.16,3800.0,29.13,29.16,29.1,29.16,3800.0
2007-12-28 10:30:00,29.16,29.19,29.13,29.19,9800.0,29.16,29.19,29.13,29.19,9800.0
2007-12-28 10:40:00,29.2,29.24,29.07,29.07,12200.0,29.2,29.24,29.07,29.07,12200.0
2007-12-28 10:50:00,29.07,29.08,28.99,29.03,6000.0,29.07,29.08,28.99,29.03,6000.0
2007-12-28 11:00:00,29.04,29.15,29.03,29.15,7400.0,29.04,29.15,29.03,29.15,7400.0
2007-12-28 11:10:00,29.13,29.13,29.1,29.1,3800.0,29.13,29.13,29.1,29.1,3800.0
2007-12-28 11:20:00,29.1,29.53,29.02,29.15,72800.0,29.1,29.53,29.02,29.15,72800.0
2007-12-28 11:30:00,29.1,29.18,29.1,29.15,2000.0,29.1,29.18,29.1,29.15,2000.0
2007-12-28 11:40:00,29.15,29.15,29.08,29.11,5200.0,29.15,29.15,29.08,29.11,5200.0
2007-12-28 11:50:00,29.16,29.16,29.16,29.16,800.0,29.16,29.16,29.16,29.16,800.0
2007-12-28 12:00:00,29.23,29.24,29.2,29.24,2800.0,29.23,29.24,29.2,29.24,2800.0
2007-12-28 12:10:00,29.27,29.27,29.18,29.26,6400.0,29.27,29.27,29.18,29.26,6400.0
2007-12-28 12:20:00,29.29,29.29,29.24,29.29,6600.0,29.29,29.29,29.24,29.29,6600.0
2007-12-28 12:30:00,29.29,29.32,29.27,29.31,7600.0,29.29,29.32,29.27,29.31,7600.0
2007-12-28 12:40:00,29.33,29.33,29.25,29.25,2800.0,29.33,29.33,29.25,29.25,2800.0
2007-12-28 12:50:00,29.22,29.23,29.16,29.18,7800.0,29.22,29.23,29.16,29.18,7800.0
2007-12-28 13:00:00,29.2,29.25,29.13,29.25,9800.0,29.2,29.25,29.13,29.25,9800.0
2007-12-28 13:10:00,29.25,29.33,29.25,29.28,4200.0,29.25,29.33,29.25,29.28,4200.0
2007-12-28 13:20:00,29.27,29.36,29.25,29.35,5800.0,29.27,29.36,29.25,29.35,5800.0
2007-12-28 13:30:00,29.33,29.33,29.26,29.26,1600.0,29.33,29.33,29.26,29.26,1600.0
2007-12-28 13:40:00,29.25,29.34,29.25,29.33,9400.0,29.25,29.34,29.25,29.33,9400.0
2007-12-28 13:50:00,29.3,29.38,29.23,29.33,33400.0,29.3,29.38,29.23,29.33,33400.0
2007-12-28 14:00:00,29.33,29.38,29.33,29.38,3200.0,29.33,29.38,29.33,29.38,3200.0
2007-12-28 14:10:00,29.4,29.4,29.33,29.33,2000.0,29.4,29.4,29.33,29.33,2000.0
2007-12-28 14:20:00,29.29,29.36,29.28,29.33,5600.0,29.29,29.36,29.28,29.33,5600.0
2007-12-28 14:30:00,29.33,29.33,29.25,29.26,3400.0,29.33,29.33,29.25,29.26,3400.0
2007-12-28 14:40:00,29.26,29.35,29.25,29.25,4200.0,29.26,29.35,29.25,29.25,4200.0
2007-12-28 14:50:00,29.25,29.25,29.15,29.2,7000.0,29.25,29.25,29.15,29.2,7000.0
2007-12-28 15:00:00,29.18,29.21,29.16,29.17,7000.0,29.18,29.21,29.16,29.17,7000.0
2007-12-28 15:10:00,29.22,29.3,29.22,29.24,3400.0,29.22,29.3,29.22,29.24,3400.0
2007-12-28 15:20:00,29.24,29.27,29.22,29.27,2800.0,29.24,29.27,29.22,29.27,2800.0
2007-12-28 15:30:00,29.27,29.27,29.15,29.21,11000.0,29.27,29.27,29.15,29.21,11000.0
2007-12-28 15:40:00,29.23,29.28,29.23,29.25,9000.0,29.23,29.28,29.23,29.25,9000.0
2007-12-28 15:50:00,29.28,29.28,29.18,29.2,6400.0,29.28,29.28,29.18,29.2,6400.0
2007-12-31 09:30:00,28.93,29.59,28.93,29.32,19200.0,28.93,29.59,28.93,29.32,19200.0
2007-12-31 09:40:00,29.51,29.56,29.43,29.5,9400.0,29.51,29.56,29.43,29.5,9400.0
2007-12-31 09:50:00,29.49,29.49,29.24,29.27,10200.0,29.49,29.49,29.24,29.27,10200.0
2007-12-31 10:00:00,29.32,29.43,29.29,29.42,6200.0,29.32,29.43,29.29,29.42,6200.0
2007-12-31 10:10:00,29.42,29.54,29.42,29.51,4600.0,29.42,29.54,29.42,29.51,4600.0
2007-12-31 10:20:00,29.49,29.49,29.3,29.32,9200.0,29.49,29.49,29.3,29.32,9200.0
2007-12-31 10:30:00,29.34,29.34,29.28,29.28,4000.0,29.34,29.34,29.28,29.28,4000.0
2007-12-31 10:40:00,29.25,29.25,29.21,29.21,2000.0,29.25,29.25,29.21,29.21,2000.0
2007-12-31 10:50:00,29.2,29.21,29.19,29.19,2200.0,29.2,29.21,29.19,29.19,2200.0
2007-12-31 11:00:00,29.21,29.34,29.2,29.29,9600.0,29.21,29.34,29.2,29.29,9600.0
2007-12-31 11:10:00,29.27,29.3,29.25,29.28,4000.0,29.27,29.3,29.25,29.28,4000.0
2007-12-31 11:20:00,29.27,29.38,29.26,29.38,6000.0,29.27,29.38,29.26,29.38,6000.0
2007-12-31 11:30:00,29.36,29.45,29.36,29.42,5000.0,29.36,29.45,29.36,29.42,5000.0
2007-12-31 11:40:00,29.44,29.46,29.43,29.44,2400.0,29.44,29.46,29.43,29.44,2400.0
2007-12-31 11:50:00,29.44,29.49,29.43,29.49,3000.0,29.44,29.49,29.43,29.49,3000.0
2007-12-31 12:00:00,29.45,29.55,29.45,29.5,6200.0,29.45,29.55,29.45,29.5,6200.0
2007-12-31 12:10:00,29.5,29.58,29.47,29.52,6200.0,29.5,29.58,29.47,29.52,6200.0
2007-12-31 12:20:00,29.54,29.58,29.45,29.5,9400.0,29.54,29.58,29.45,29.5,9400.0
2007-12-31 12:30:00,29.48,29.48,29.21,29.37,34600.0,29.48,29.48,29.21,29.37,34600.0
2007-12-31 12:40:00,29.37,29.45,29.37,29.43,9200.0,29.37,29.45,29.37,29.43,9200.0
2007-12-31 12:50:00,29.41,29.41,29.05,29.24,8200.0,29.41,29.41,29.05,29.24,8200.0
2007-12-31 13:00:00,29.22,29.35,29.19,29.34,6600.0,29.22,29.35,29.19,29.34,6600.0
2007-12-31 13:10:00,29.34,29.44,29.34,29.44,4600.0,29.34,29.44,29.34,29.44,4600.0
2007-12-31 13:20:00,29.46,29.47,29.43,29.43,5000.0,29.46,29.47,29.43,29.43,5000.0
2007-12-31 13:30:00,29.41,29.41,29.29,29.4,7000.0,29.41,29.41,29.29,29.4,7000.0
2007-12-31 13:40:00,29.4,29.4,29.4,29.4,0.0,29.4,29.4,29.4,29.4,0.0
2007-12-31 13:50:00,29.41,29.6,29.41,29.43,8600.0,29.41,29.6,29.41,29.43,8600.0
2007-12-31 14:00:00,29.43,29.43,29.29,29.3,4000.0,29.43,29.43,29.29,29.3,4000.0
2007-12-31 14:10:00,29.3,29.35,29.3,29.33,4600.0,29.3,29.35,29.3,29.33,4600.0
2007-12-31 14:20:00,29.35,29.35,29.35,29.35,3000.0,29.35,29.35,29.35,29.35,3000.0
2007-12-31 14:30:00,29.35,29.42,29.34,29.42,3600.0,29.35,29.42,29.34,29.42,3600.0
2007-12-31 14:40:00,29.41,29.51,29.4,29.49,9000.0,29.41,29.51,29.4,29.49,9000.0
2007-12-31 14:50:00,29.49,29.49,29.43,29.46,5400.0,29.49,29.49,29.43,29.46,5400.0
2007-12-31 15:00:00,29.46,29.48,29.45,29.46,4000.0,29.46,29.48,29.45,29.46,4000.0
2007-12-31 15:10:00,29.47,29.54,29.47,29.49,8400.0,29.47,29.54,29.47,29.49,8400.0
2007-12-31 15:20:00,29.48,29.54,29.47,29.49,4000.0,29.48,29.54,29.47,29.49,4000.0
2007-12-31 15:30:00,29.47,29.49,29.43,29.43,7800.0,29.47,29.49,29.43,29.43,7800.0
2007-12-31 15:40:00,29.43,29.45,29.34,29.35,10000.0,29.43,29.45,29.34,29.35,10000.0
2007-12-31 15:50:00,29.36,29.43,29.32,29.32,10200.0,29.36,29.43,29.32,29.32,10200.0
2008-01-02 09:30:00,29.11,29.38,29.11,29.38,16000.0,29.11,29.38,29.11,29.38,16000.0
2008-01-02 09:40:00,29.36,29.43,29.33,29.43,17200.0,29.36,29.43,29.33,29.43,17200.0
2008-01-02 09:50:00,29.43,29.55,29.43,29.52,28400.0,29.43,29.55,29.43,29.52,28400.0
2008-01-02 10:00:00,29.5,29.5,29.3,29.43,20800.0,29.5,29.5,29.3,29.43,20800.0
2008-01-02 10:10:00,29.44,29.44,29.3,29.3,9800.0,29.44,29.44,29.3,29.3,9800.0
2008-01-02 10:20:00,29.3,29.3,29.22,29.25,10800.0,29.3,29.3,29.22,29.25,10800.0
2008-01-02 10:30:00,29.25,29.27,29.17,29.23,12600.0,29.25,29.27,29.17,29.23,12600.0
2008-01-02 10:40:00,29.2,29.23,29.18,29.21,9200.0,29.2,29.23,29.18,29.21,9200.0
2008-01-02 10:50:00,29.2,29.22,29.15,29.15,7600.0,29.2,29.22,29.15,29.15,7600.0
2008-01-02 11:00:00,29.16,29.2,29.13,29.19,16200.0,29.16,29.2,29.13,29.19,16200.0
2008-01-02 11:10:00,29.18,29.21,29.12,29.14,13000.0,29.18,29.21,29.12,29.14,13000.0
2008-01-02 11:20:00,29.15,29.15,29.05,29.1,19600.0,29.15,29.15,29.05,29.1,19600.0
2008-01-02 11:30:00,29.1,29.1,28.96,29.02,16200.0,29.1,29.1,28.96,29.02,16200.0
2008-01-02 11:40:00,29.02,29.03,29.0,29.0,5000.0,29.02,29.03,29.0,29.0,5000.0
2008-01-02 11:50:00,29.0,29.11,29.0,29.09,7600.0,29.0,29.11,29.0,29.09,7600.0
2008-01-02 12:00:00,29.08,29.09,29.03,29.05,8200.0,29.08,29.09,29.03,29.05,8200.0
2008-01-02 12:10:00,29.05,29.06,29.04,29.05,2200.0,29.05,29.06,29.04,29.05,2200.0
2008-01-02 12:20:00,29.05,29.07,29.02,29.07,4800.0,29.05,29.07,29.02,29.07,4800.0
2008-01-02 12:30:00,29.06,29.13,29.03,29.11,17800.0,29.06,29.13,29.03,29.11,17800.0
2008-01-02 12:40:00,29.11,29.13,29.06,29.08,4600.0,29.11,29.13,29.06,29.08,4600.0
2008-01-02 12:50:00,29.08,29.08,28.97,29.03,8000.0,29.08,29.08,28.97,29.03,8000.0
2008-01-02 13:00:00,29.03,29.03,28.99,29.0,10000.0,29.03,29.03,28.99,29.0,10000.0
2008-01-02 13:10:00,28.98,29.0,28.98,29.0,3400.0,28.98,29.0,28.98,29.0,3400.0
2008-01-02 13:20:00,29.0,29.03,29.0,29.0,3800.0,29.0,29.03,29.0,29.0,3800.0
2008-01-02 13:30:00,29.04,29.1,29.04,29.09,11000.0,29.04,29.1,29.04,29.09,11000.0
2008-01-02 13:40:00,29.09,29.14,29.06,29.14,7000.0,29.09,29.14,29.06,29.14,7000.0
2008-01-02 13:50:00,29.15,29.15,29.06,29.1,9400.0,29.15,29.15,29.06,29.1,9400.0
2008-01-02 14:00:00,29.13,29.3,29.13,29.3,8400.0,29.13,29.3,29.13,29.3,8400.0
2008-01-02 14:10:00,29.28,29.32,29.21,29.29,10600.0,29.28,29.32,29.21,29.29,10600.0
2008-01-02 14:20:00,29.29,29.29,29.17,29.22,8400.0,29.29,29.29,29.17,29.22,8400.0
2008-01-02 14:30:00,29.25,29.26,29.12,29.12,4000.0,29.25,29.26,29.12,29.12,4000.0
2008-01-02 14:40:00,29.14,29.14,29.03,29.14,13600.0,29.14,29.14,29.03,29.14,13600.0
2008-01-02 14:50:00,29.12,29.12,29.03,29.05,9600.0,29.12,29.12,29.03,29.05,9600.0
2008-01-02 15:00:00,29.02,29.02,28.92,28.93,6000.0,29.02,29.02,28.92,28.93,6000.0
2008-01-02 15:10:00,28.92,28.96,28.9,28.93,8600.0,28.92,28.96,28.9,28.93,8600.0
2008-01-02 15:20:00,28.93,28.93,28.86,28.88,12400.0,28.93,28.93,28.86,28.88,12400.0
2008-01-02 15:30:00,28.86,28.96,28.81,28.92,12000.0,28.86,28.96,28.81,28.92,12000.0
2008-01-02 15:40:00,28.92,28.95,28.75,28.75,14000.0,28.92,28.95,28.75,28.75,14000.0
2008-01-02 15:50:00,28.79,29.09,28.79,29.09,39200.0,28.79,29.09,28.79,29.09,39200.0
2008-01-03 09:30:00,29.27,29.42,29.23,29.23,6000.0,29.27,29.42,29.23,29.23,6000.0
2008-01-03 09:40:00,29.23,29.25,29.18,29.25,3000.0,29.23,29.25,29.18,29.25,3000.0
2008-01-03 09:50:00,29.22,29.34,29.21,29.31,2400.0,29.22,29.34,29.21,29.31,2400.0
2008-01-03 10:00:00,29.33,29.47,29.33,29.45,5800.0,29.33,29.47,29.33,29.45,5800.0
2008-01-03 10:10:00,29.45,29.49,29.45,29.45,600.0,29.45,29.49,29.45,29.45,600.0
2008-01-03 10:20:00,29.44,29.44,29.33,29.35,6000.0,29.44,29.44,29.33,29.35,6000.0
2008-01-03 10:30:00,29.35,29.35,29.34,29.34,9400.0,29.35,29.35,29.34,29.34,9400.0
2008-01-03 10:40:00,29.32,29.37,29.32,29.37,2200.0,29.32,29.37,29.32,29.37,2200.0
2008-01-03 10:50:00,29.36,29.38,29.3,29.34,9400.0,29.36,29.38,29.3,29.34,9400.0
2008-01-03 11:00:00,29.35,29.38,29.35,29.37,6000.0,29.35,29.38,29.35,29.37,6000.0
2008-01-03 11:10:00,29.38,29.4,29.36,29.36,5400.0,29.38,29.4,29.36,29.36,5400.0
2008-01-03 11:20:00,29.38,29.38,29.37,29.37,5400.0,29.38,29.38,29.37,29.37,5400.0
2008-01-03 11:30:00,29.38,29.38,29.28,29.33,8800.0,29.38,29.38,29.28,29.33,8800.0
2008-01-03 11:40:00,29.34,29.34,29.32,29.32,1800.0,29.34,29.34,29.32,29.32,1800.0
2008-01-03 11:50:00,29.33,29.36,29.3,29.36,2600.0,29.33,29.36,29.3,29.36,2600.0
2008-01-03 12:00:00,29.38,29.38,29.36,29.36,1800.0,29.38,29.38,29.36,29.36,1800.0
2008-01-03 12:10:00,29.38,29.39,29.36,29.37,3000.0,29.38,29.39,29.36,29.37,3000.0
2008-01-03 12:20:00,29.39,29.4,29.38,29.4,9200.0,29.39,29.4,29.38,29.4,9200.0
2008-01-03 12:30:00,29.39,29.39,29.36,29.39,6400.0,29.39,29.39,29.36,29.39,6400.0
2008-01-03 12:40:00,29.39,29.4,29.37,29.38,4800.0,29.39,29.4,29.37,29.38,4800.0
2008-01-03 12:50:00,29.4,29.4,29.35,29.39,8800.0,29.4,29.4,29.35,29.39,8800.0
2008-01-03 13:00:00,29.39,29.39,29.35,29.35,5000.0,29.39,29.39,29.35,29.35,5000.0
2008-01-03 13:10:00,29.37,29.4,29.34,29.34,6400.0,29.37,29.4,29.34,29.34,6400.0
2008-01-03 13:20:00,29.34,29.39,29.29,29.29,8200.0,29.34,29.39,29.29,29.29,8200.0
2008-01-03 13:30:00,29.31,29.31,29.3,29.3,5000.0,29.31,29.31,29.3,29.3,5000.0
2008-01-03 13:40:00,29.31,29.33,29.3,29.33,3400.0,29.31,29.33,29.3,29.33,3400.0
2008-01-03 13:50:00,29.33,29.33,29.27,29.27,6400.0,29.33,29.33,29.27,29.27,6400.0
2008-01-03 14:00:00,29.25,29.38,29.25,29.35,8800.0,29.25,29.38,29.25,29.35,8800.0
2008-01-03 14:10:00,29.33,29.42,29.25,29.42,6000.0,29.33,29.42,29.25,29.42,6000.0
2008-01-03 14:20:00,29.41,29.44,29.3,29.42,14200.0,29.41,29.44,29.3,29.42,14200.0
2008-01-03 14:30:00,29.44,29.48,29.36,29.47,12600.0,29.44,29.48,29.36,29.47,12600.0
2008-01-03 14:40:00,29.45,29.5,29.45,29.49,9200.0,29.45,29.5,29.45,29.49,9200.0
2008-01-03 14:50:00,29.47,29.52,29.47,29.49,8600.0,29.47,29.52,29.47,29.49,8600.0
2008-01-03 15:00:00,29.49,29.52,29.4,29.4,6200.0,29.49,29.52,29.4,29.4,6200.0
2008-01-03 15:10:00,29.36,29.48,29.34,29.46,16200.0,29.36,29.48,29.34,29.46,16200.0
2008-01-03 15:20:00,29.47,29.47,29.36,29.4,12400.0,29.47,29.47,29.36,29.4,12400.0
2008-01-03 15:30:00,29.39,29.41,29.35,29.35,30400.0,29.39,29.41,29.35,29.35,30400.0
2008-01-03 15:40:00,29.37,29.37,29.23,29.29,29800.0,29.37,29.37,29.23,29.29,29800.0
2008-01-03 15:50:00,29.3,29.5,29.27,29.5,37600.0,29.3,29.5,29.27,29.5,37600.0
2008-01-04 09:30:00,29.5,29.8,29.5,29.73,12600.0,29.5,29.8,29.5,29.73,12600.0
2008-01-04 09:40:00,29.82,29.89,29.77,29.86,17400.0,29.82,29.89,29.77,29.86,17400.0
2008-01-04 09:50:00,29.86,30.0,29.79,29.79,47400.0,29.86,30.0,29.79,29.79,47400.0
2008-01-04 10:00:00,29.79,29.86,29.53,29.63,27600.0,29.79,29.86,29.53,29.63,27600.0
2008-01-04 10:10:00,29.65,29.65,29.35,29.38,29400.0,29.65,29.65,29.35,29.38,29400.0
2008-01-04 10:20:00,29.4,29.4,29.2,29.22,22600.0,29.4,29.4,29.2,29.22,22600.0
2008-01-04 10:30:00,29.22,29.38,29.11,29.11,22200.0,29.22,29.38,29.11,29.11,22200.0
2008-01-04 10:40:00,29.11,29.31,29.07,29.25,12400.0,29.11,29.31,29.07,29.25,12400.0
2008-01-04 10:50:00,29.22,29.24,29.13,29.21,8600.0,29.22,29.24,29.13,29.21,8600.0
2008-01-04 11:00:00,29.18,29.31,29.18,29.31,3600.0,29.18,29.31,29.18,29.31,3600.0
2008-01-04 11:10:00,29.28,29.36,29.23,29.23,10200.0,29.28,29.36,29.23,29.23,10200.0
2008-01-04 11:20:00,29.26,29.41,29.26,29.38,3800.0,29.26,29.41,29.26,29.38,3800.0
2008-01-04 11:30:00,29.38,29.4,29.36,29.39,4200.0,29.38,29.4,29.36,29.39,4200.0
2008-01-04 11:40:00,29.4,29.41,29.34,29.38,9200.0,29.4,29.41,29.34,29.38,9200.0
2008-01-04 11:50:00,29.36,29.36,29.18,29.18,8400.0,29.36,29.36,29.18,29.18,8400.0
2008-01-04 12:00:00,29.21,29.22,29.13,29.2,10600.0,29.21,29.22,29.13,29.2,10600.0
2008-01-04 12:10:00,29.24,29.33,29.22,29.22,6400.0,29.24,29.33,29.22,29.22,6400.0
2008-01-04 12:20:00,29.26,29.29,29.15,29.15,6000.0,29.26,29.29,29.15,29.15,6000.0
2008-01-04 12:30:00,29.14,29.25,29.14,29.17,8600.0,29.14,29.25,29.14,29.17,8600.0
2008-01-04 12:40:00,29.23,29.36,29.21,29.34,3000.0,29.23,29.36,29.21,29.34,3000.0
2008-01-04 12:50:00,29.36,29.36,29.26,29.27,3200.0,29.36,29.36,29.26,29.27,3200.0
2008-01-04 13:00:00,29.28,29.29,29.13,29.17,9600.0,29.28,29.29,29.13,29.17,9600.0
2008-01-04 13:10:00,29.16,29.18,28.97,29.17,14000.0,29.16,29.18,28.97,29.17,14000.0
2008-01-04 13:20:00,29.11,29.18,29.07,29.17,6200.0,29.11,29.18,29.07,29.17,6200.0
2008-01-04 13:30:00,29.17,29.3,29.03,29.08,9600.0,29.17,29.3,29.03,29.08,9600.0
2008-01-04 13:40:00,29.09,29.13,28.98,29.11,8600.0,29.09,29.13,28.98,29.11,8600.0
2008-01-04 13:50:00,29.18,29.28,29.18,29.23,7800.0,29.18,29.28,29.18,29.23,7800.0
2008-01-04 14:00:00,29.21,29.23,29.17,29.23,9800.0,29.21,29.23,29.17,29.23,9800.0
2008-01-04 14:10:00,29.23,29.25,29.02,29.03,17800.0,29.23,29.25,29.02,29.03,17800.0
2008-01-04 14:20:00,29.07,29.07,28.95,28.96,11800.0,29.07,29.07,28.95,28.96,11800.0
2008-01-04 14:30:00,28.96,29.06,28.93,28.93,14400.0,28.96,29.06,28.93,28.93,14400.0
2008-01-04 14:40:00,28.95,29.0,28.77,28.97,20200.0,28.95,29.0,28.77,28.97,20200.0
2008-01-04 14:50:00,29.0,29.04,28.89,28.9,43800.0,29.0,29.04,28.89,28.9,43800.0
2008-01-04 15:00:00,28.89,29.02,28.88,28.97,19400.0,28.89,29.02,28.88,28.97,19400.0
2008-01-04 15:10:00,28.97,28.99,28.78,28.91,18400.0,28.97,28.99,28.78,28.91,18400.0
2008-01-04 15:20:00,28.91,28.97,28.87,28.88,11400.0,28.91,28.97,28.87,28.88,11400.0
2008-01-04 15:30:00,28.93,28.97,28.78,28.88,24600.0,28.93,28.97,28.78,28.88,24600.0
2008-01-04 15:40:00,28.9,28.9,28.72,28.74,16400.0,28.9,28.9,28.72,28.74,16400.0
2008-01-04 15:50:00,28.72,28.75,28.63,28.66,29000.0,28.72,28.75,28.63,28.66,29000.0
2008-01-07 09:30:00,28.73,28.94,28.73,28.9,6400.0,28.73,28.94,28.73,28.9,6400.0
2008-01-07 09:40:00,28.9,29.25,28.86,29.04,13600.0,28.9,29.25,28.86,29.04,13600.0
2008-01-07 09:50:00,29.02,29.02,28.86,29.01,11000.0,29.02,29.02,28.86,29.01,11000.0
2008-01-07 10:00:00,29.0,29.04,28.98,29.04,5400.0,29.0,29.04,28.98,29.04,5400.0
2008-01-07 10:10:00,29.04,29.05,28.93,29.04,12000.0,29.04,29.05,28.93,29.04,12000.0
2008-01-07 10:20:00,29.04,29.04,28.85,28.9,24400.0,29.04,29.04,28.85,28.9,24400.0
2008-01-07 10:30:00,28.9,29.01,28.88,29.0,12800.0,28.9,29.01,28.88,29.0,12800.0
2008-01-07 10:40:00,29.02,29.07,29.01,29.04,5000.0,29.02,29.07,29.01,29.04,5000.0
2008-01-07 10:50:00,29.07,29.07,29.02,29.02,3000.0,29.07,29.07,29.02,29.02,3000.0
2008-01-07 11:00:00,29.02,29.09,29.02,29.08,7800.0,29.02,29.09,29.02,29.08,7800.0
2008-01-07 11:10:00,29.08,29.15,28.97,28.97,16200.0,29.08,29.15,28.97,28.97,16200.0
2008-01-07 11:20:00,28.97,29.01,28.96,29.0,7400.0,28.97,29.01,28.96,29.0,7400.0
2008-01-07 11:30:00,29.01,29.11,28.97,28.97,10200.0,29.01,29.11,28.97,28.97,10200.0
2008-01-07 11:40:00,29.0,29.07,28.98,29.05,3000.0,29.0,29.07,28.98,29.05,3000.0
2008-01-07 11:50:00,29.05,29.15,29.04,29.14,13800.0,29.05,29.15,29.04,29.14,13800.0
2008-01-07 12:00:00,29.1,29.16,29.04,29.08,4800.0,29.1,29.16,29.04,29.08,4800.0
2008-01-07 12:10:00,29.09,29.14,29.0,29.05,11600.0,29.09,29.14,29.0,29.05,11600.0
2008-01-07 12:20:00,29.09,29.13,29.06,29.1,5000.0,29.09,29.13,29.06,29.1,5000.0
2008-01-07 12:30:00,29.12,29.32,29.12,29.3,20600.0,29.12,29.32,29.12,29.3,20600.0
2008-01-07 12:40:00,29.31,29.33,29.24,29.33,10400.0,29.31,29.33,29.24,29.33,10400.0
2008-01-07 12:50:00,29.33,29.43,29.33,29.38,13000.0,29.33,29.43,29.33,29.38,13000.0
2008-01-07 13:00:00,29.39,29.39,29.31,29.31,4200.0,29.39,29.39,29.31,29.31,4200.0
2008-01-07 13:10:00,29.31,29.37,29.3,29.37,9600.0,29.31,29.37,29.3,29.37,9600.0
2008-01-07 13:20:00,29.38,29.42,29.38,29.38,3000.0,29.38,29.42,29.38,29.38,3000.0
2008-01-07 13:30:00,29.38,29.44,29.34,29.42,6200.0,29.38,29.44,29.34,29.42,6200.0
2008-01-07 13:40:00,29.42,29.43,29.32,29.43,8800.0,29.42,29.43,29.32,29.43,8800.0
2008-01-07 13:50:00,29.41,29.5,29.35,29.42,7400.0,29.41,29.5,29.35,29.42,7400.0
2008-01-07 14:00:00,29.47,29.5,29.31,29.33,9800.0,29.47,29.5,29.31,29.33,9800.0
2008-01-07 14:10:00,29.31,29.43,29.3,29.35,10200.0,29.31,29.43,29.3,29.35,10200.0
2008-01-07 14:20:00,29.35,29.43,29.35,29.36,10200.0,29.35,29.43,29.35,29.36,10200.0
2008-01-07 14:30:00,29.38,29.48,29.38,29.46,11600.0,29.38,29.48,29.38,29.46,11600.0
2008-01-07 14:40:00,29.47,29.52,29.43,29.43,15200.0,29.47,29.52,29.43,29.43,15200.0
2008-01-07 14:50:00,29.43,29.44,29.38,29.4,18600.0,29.43,29.44,29.38,29.4,18600.0
2008-01-07 15:00:00,29.4,29.44,29.36,29.38,9400.0,29.4,29.44,29.36,29.38,9400.0
2008-01-07 15:10:00,29.38,29.42,29.32,29.35,16000.0,29.38,29.42,29.32,29.35,16000.0
2008-01-07 15:20:00,29.35,29.39,29.32,29.32,11000.0,29.35,29.39,29.32,29.32,11000.0
2008-01-07 15:30:00,29.32,29.33,29.19,29.2,23200.0,29.32,29.33,29.19,29.2,23200.0
2008-01-07 15:40:00,29.22,29.42,29.22,29.41,16000.0,29.22,29.42,29.22,29.41,16000.0
2008-01-07 15:50:00,29.43,29.47,29.4,29.45,23000.0,29.43,29.47,29.4,29.45,23000.0
2008-01-08 09:30:00,29.31,29.81,29.31,29.81,17400.0,29.31,29.81,29.31,29.81,17400.0
2008-01-08 09:40:00,29.78,30.0,29.78,29.92,17000.0,29.78,30.0,29.78,29.92,17000.0
2008-01-08 09:50:00,29.91,29.91,29.75,29.75,4200.0,29.91,29.91,29.75,29.75,4200.0
2008-01-08 10:00:00,29.79,30.07,29.78,30.06,30200.0,29.79,30.07,29.78,30.06,30200.0
2008-01-08 10:10:00,30.06,30.06,29.99,30.02,12400.0,30.06,30.06,29.99,30.02,12400.0
2008-01-08 10:20:00,30.0,30.13,30.0,30.13,9800.0,30.0,30.13,30.0,30.13,9800.0
2008-01-08 10:30:00,30.12,30.12,30.04,30.08,6000.0,30.12,30.12,30.04,30.08,6000.0
2008-01-08 10:40:00,30.05,30.08,30.04,30.05,7000.0,30.05,30.08,30.04,30.05,7000.0
2008-01-08 10:50:00,30.05,30.2,30.04,30.19,17000.0,30.05,30.2,30.04,30.19,17000.0
2008-01-08 11:00:00,30.18,30.21,30.14,30.21,9000.0,30.18,30.21,30.14,30.21,9000.0
2008-01-08 11:10:00,30.2,30.21,30.08,30.17,18200.0,30.2,30.21,30.08,30.17,18200.0
2008-01-08 11:20:00,30.18,30.38,30.15,30.38,23200.0,30.18,30.38,30.15,30.38,23200.0
2008-01-08 11:30:00,30.37,30.37,30.19,30.19,54200.0,30.37,30.37,30.19,30.19,54200.0
2008-01-08 11:40:00,30.19,30.23,30.05,30.09,60000.0,30.19,30.23,30.05,30.09,60000.0
2008-01-08 11:50:00,30.09,30.13,30.08,30.13,7000.0,30.09,30.13,30.08,30.13,7000.0
2008-01-08 12:00:00,30.08,30.1,30.0,30.0,9600.0,30.08,30.1,30.0,30.0,9600.0
2008-01-08 12:10:00,30.0,30.0,29.86,29.87,35200.0,30.0,30.0,29.86,29.87,35200.0
2008-01-08 12:20:00,29.87,29.96,29.83,29.91,12600.0,29.87,29.96,29.83,29.91,12600.0
2008-01-08 12:30:00,29.93,30.08,29.93,30.07,14000.0,29.93,30.08,29.93,30.07,14000.0
2008-01-08 12:40:00,30.06,30.08,30.04,30.05,9000.0,30.06,30.08,30.04,30.05,9000.0
2008-01-08 12:50:00,30.04,30.04,30.0,30.0,2800.0,30.04,30.04,30.0,30.0,2800.0
2008-01-08 13:00:00,30.0,30.0,29.91,29.93,10800.0,30.0,30.0,29.91,29.93,10800.0
2008-01-08 13:10:00,29.93,30.0,29.93,29.96,14000.0,29.93,30.0,29.93,29.96,14000.0
2008-01-08 13:20:00,29.98,30.13,29.97,30.13,8600.0,29.98,30.13,29.97,30.13,8600.0
2008-01-08 13:30:00,30.13,30.13,30.05,30.08,18400.0,30.13,30.13,30.05,30.08,18400.0
2008-01-08 13:40:00,30.07,30.11,30.05,30.05,16200.0,30.07,30.11,30.05,30.05,16200.0
2008-01-08 13:50:00,30.05,30.06,30.01,30.03,16800.0,30.05,30.06,30.01,30.03,16800.0
2008-01-08 14:00:00,30.02,30.05,29.98,30.0,25400.0,30.02,30.05,29.98,30.0,25400.0
2008-01-08 14:10:00,30.0,30.04,30.0,30.0,10800.0,30.0,30.04,30.0,30.0,10800.0
2008-01-08 14:20:00,30.0,30.03,29.95,30.02,23200.0,30.0,30.03,29.95,30.02,23200.0
2008-01-08 14:30:00,30.01,30.01,29.95,29.97,15200.0,30.01,30.01,29.95,29.97,15200.0
2008-01-08 14:40:00,29.97,30.0,29.84,29.85,14400.0,29.97,30.0,29.84,29.85,14400.0
2008-01-08 14:50:00,29.86,29.86,29.8,29.83,13800.0,29.86,29.86,29.8,29.83,13800.0
2008-01-08 15:00:00,29.81,29.82,29.73,29.8,9800.0,29.81,29.82,29.73,29.8,9800.0
2008-01-08 15:10:00,29.8,29.84,29.78,29.83,22600.0,29.8,29.84,29.78,29.83,22600.0
2008-01-08 15:20:00,29.83,29.85,29.81,29.85,50600.0,29.83,29.85,29.81,29.85,50600.0
2008-01-08 15:30:00,29.83,29.86,29.74,29.79,33000.0,29.83,29.86,29.74,29.79,33000.0
2008-01-08 15:40:00,29.8,29.86,29.77,29.77,17000.0,29.8,29.86,29.77,29.77,17000.0
2008-01-08 15:50:00,29.78,29.83,29.71,29.75,26800.0,29.78,29.83,29.71,29.75,26800.0
2008-01-09 09:30:00,29.8,30.06,29.79,30.0,4800.0,29.8,30.06,29.79,30.0,4800.0
2008-01-09 09:40:00,29.99,30.1,29.94,30.09,19800.0,29.99,30.1,29.94,30.09,19800.0
2008-01-09 09:50:00,30.06,30.11,29.95,30.09,11800.0,30.06,30.11,29.95,30.09,11800.0
2008-01-09 10:00:00,30.04,30.19,29.96,29.97,19200.0,30.04,30.19,29.96,29.97,19200.0
2008-01-09 10:10:00,29.99,30.1,29.97,30.08,6200.0,29.99,30.1,29.97,30.08,6200.0
2008-01-09 10:20:00,30.09,30.09,29.93,30.0,44400.0,30.09,30.09,29.93,30.0,44400.0
2008-01-09 10:30:00,29.99,30.0,29.93,29.96,116200.0,29.99,30.0,29.93,29.96,116200.0
2008-01-09 10:40:00,29.99,30.0,29.9,29.99,58600.0,29.99,30.0,29.9,29.99,58600.0
2008-01-09 10:50:00,29.93,29.97,29.93,29.95,45600.0,29.93,29.97,29.93,29.95,45600.0
2008-01-09 11:00:00,29.95,29.99,29.91,29.92,31400.0,29.95,29.99,29.91,29.92,31400.0
2008-01-09 11:10:00,29.92,29.93,29.9,29.91,10800.0,29.92,29.93,29.9,29.91,10800.0
2008-01-09 11:20:00,29.9,29.98,29.9,29.91,39200.0,29.9,29.98,29.9,29.91,39200.0
2008-01-09 11:30:00,29.92,29.95,29.9,29.9,16600.0,29.92,29.95,29.9,29.9,16600.0
2008-01-09 11:40:00,29.9,29.93,29.89,29.9,14000.0,29.9,29.93,29.89,29.9,14000.0
2008-01-09 11:50:00,29.88,29.9,29.85,29.86,14000.0,29.88,29.9,29.85,29.86,14000.0
2008-01-09 12:00:00,29.87,29.88,29.84,29.87,23600.0,29.87,29.88,29.84,29.87,23600.0
2008-01-09 12:10:00,29.84,29.85,29.74,29.77,9800.0,29.84,29.85,29.74,29.77,9800.0
2008-01-09 12:20:00,29.75,29.86,29.75,29.85,7600.0,29.75,29.86,29.75,29.85,7600.0
2008-01-09 12:30:00,29.86,29.86,29.8,29.8,5200.0,29.86,29.86,29.8,29.8,5200.0
2008-01-09 12:40:00,29.79,29.84,29.78,29.84,2400.0,29.79,29.84,29.78,29.84,2400.0
2008-01-09 12:50:00,29.85,29.85,29.78,29.81,6200.0,29.85,29.85,29.78,29.81,6200.0
2008-01-09 13:00:00,29.8,29.8,29.74,29.77,11000.0,29.8,29.8,29.74,29.77,11000.0
2008-01-09 13:10:00,29.78,29.78,29.68,29.76,13000.0,29.78,29.78,29.68,29.76,13000.0
2008-01-09 13:20:00,29.77,29.8,29.7,29.75,17200.0,29.77,29.8,29.7,29.75,17200.0
2008-01-09 13:30:00,29.75,29.76,29.73,29.75,13000.0,29.75,29.76,29.73,29.75,13000.0
2008-01-09 13:40:00,29.75,29.75,29.65,29.67,12200.0,29.75,29.75,29.65,29.67,12200.0
2008-01-09 13:50:00,29.67,29.75,29.64,29.75,3000.0,29.67,29.75,29.64,29.75,3000.0
2008-01-09 14:00:00,29.74,29.75,29.63,29.63,10000.0,29.74,29.75,29.63,29.63,10000.0
2008-01-09 14:10:00,29.64,29.72,29.63,29.7,11800.0,29.64,29.72,29.63,29.7,11800.0
2008-01-09 14:20:00,29.68,29.74,29.68,29.74,6600.0,29.68,29.74,29.68,29.74,6600.0
2008-01-09 14:30:00,29.73,29.85,29.73,29.82,10600.0,29.73,29.85,29.73,29.82,10600.0
2008-01-09 14:40:00,29.85,29.89,29.77,29.89,17200.0,29.85,29.89,29.77,29.89,17200.0
2008-01-09 14:50:00,29.89,29.94,29.89,29.93,16600.0,29.89,29.94,29.89,29.93,16600.0
2008-01-09 15:00:00,29.96,30.04,29.96,30.02,18200.0,29.96,30.04,29.96,30.02,18200.0
2008-01-09 15:10:00,30.0,30.0,29.96,29.97,23600.0,30.0,30.0,29.96,29.97,23600.0
2008-01-09 15:20:00,29.95,29.95,29.8,29.8,18400.0,29.95,29.95,29.8,29.8,18400.0
2008-01-09 15:30:00,29.81,29.88,29.77,29.86,8400.0,29.81,29.88,29.77,29.86,8400.0
2008-01-09 15:40:00,29.86,29.91,29.8,29.84,49000.0,29.86,29.91,29.8,29.84,49000.0
2008-01-09 15:50:00,29.84,29.85,29.81,29.84,45200.0,29.84,29.85,29.81,29.84,45200.0
2008-01-10 09:30:00,29.45,30.5,29.45,29.68,11200.0,29.45,30.5,29.45,29.68,11200.0
2008-01-10 09:40:00,29.74,29.91,29.74,29.89,7600.0,29.74,29.91,29.74,29.89,7600.0
2008-01-10 09:50:00,29.86,29.86,29.73,29.74,3800.0,29.86,29.86,29.73,29.74,3800.0
2008-01-10 10:00:00,29.77,29.91,29.72,29.85,16600.0,29.77,29.91,29.72,29.85,16600.0
2008-01-10 10:10:00,29.85,30.0,29.83,29.92,18600.0,29.85,30.0,29.83,29.92,18600.0
2008-01-10 10:20:00,29.96,29.96,29.85,29.91,9200.0,29.96,29.96,29.85,29.91,9200.0
2008-01-10 10:30:00,29.91,29.93,29.83,29.86,11600.0,29.91,29.93,29.83,29.86,11600.0
2008-01-10 10:40:00,29.86,29.86,29.82,29.85,25600.0,29.86,29.86,29.82,29.85,25600.0
2008-01-10 10:50:00,29.85,29.86,29.82,29.85,18600.0,29.85,29.86,29.82,29.85,18600.0
2008-01-10 11:00:00,29.86,29.9,29.83,29.87,35800.0,29.86,29.9,29.83,29.87,35800.0
2008-01-10 11:10:00,29.86,29.89,29.83,29.83,4800.0,29.86,29.89,29.83,29.83,4800.0
2008-01-10 11:20:00,29.81,29.88,29.8,29.8,24400.0,29.81,29.88,29.8,29.8,24400.0
2008-01-10 11:30:00,29.79,29.79,29.72,29.77,6600.0,29.79,29.79,29.72,29.77,6600.0
2008-01-10 11:40:00,29.77,29.83,29.77,29.8,4400.0,29.77,29.83,29.77,29.8,4400.0
2008-01-10 11:50:00,29.84,29.87,29.75,29.75,9000.0,29.84,29.87,29.75,29.75,9000.0
2008-01-10 12:00:00,29.75,29.75,29.56,29.66,10600.0,29.75,29.75,29.56,29.66,10600.0
2008-01-10 12:10:00,29.65,29.84,29.41,29.7,29200.0,29.65,29.84,29.41,29.7,29200.0
2008-01-10 12:20:00,29.63,29.85,29.63,29.72,16800.0,29.63,29.85,29.63,29.72,16800.0
2008-01-10 12:30:00,29.69,29.85,29.68,29.83,15200.0,29.69,29.85,29.68,29.83,15200.0
2008-01-10 12:40:00,29.79,29.93,29.77,29.93,23200.0,29.79,29.93,29.77,29.93,23200.0
2008-01-10 12:50:00,29.99,30.07,29.96,30.03,8000.0,29.99,30.07,29.96,30.03,8000.0
2008-01-10 13:00:00,30.01,30.01,29.92,29.95,21400.0,30.01,30.01,29.92,29.95,21400.0
2008-01-10 13:10:00,29.95,30.02,29.91,30.0,11000.0,29.95,30.02,29.91,30.0,11000.0
2008-01-10 13:20:00,30.02,30.07,29.97,30.02,13400.0,30.02,30.07,29.97,30.02,13400.0
2008-01-10 13:30:00,30.02,30.07,29.99,30.07,15600.0,30.02,30.07,29.99,30.07,15600.0
2008-01-10 13:40:00,30.05,30.18,30.05,30.18,7800.0,30.05,30.18,30.05,30.18,7800.0
2008-01-10 13:50:00,30.18,30.18,30.08,30.16,22400.0,30.18,30.18,30.08,30.16,22400.0
2008-01-10 14:00:00,30.18,30.18,30.09,30.11,10800.0,30.18,30.18,30.09,30.11,10800.0
2008-01-10 14:10:00,30.11,30.25,30.11,30.18,15600.0,30.11,30.25,30.11,30.18,15600.0
2008-01-10 14:20:00,30.19,30.22,30.15,30.2,9600.0,30.19,30.22,30.15,30.2,9600.0
2008-01-10 14:30:00,30.21,30.3,30.21,30.28,22400.0,30.21,30.3,30.21,30.28,22400.0
2008-01-10 14:40:00,30.28,30.3,30.25,30.25,8000.0,30.28,30.3,30.25,30.25,8000.0
2008-01-10 14:50:00,30.28,30.3,30.25,30.28,26400.0,30.28,30.3,30.25,30.28,26400.0
2008-01-10 15:00:00,30.3,30.3,30.22,30.27,13400.0,30.3,30.3,30.22,30.27,13400.0
2008-01-10 15:10:00,30.27,30.29,30.23,30.28,19400.0,30.27,30.29,30.23,30.28,19400.0
2008-01-10 15:20:00,30.28,30.36,30.24,30.3,19400.0,30.28,30.36,30.24,30.3,19400.0
2008-01-10 15:30:00,30.28,30.29,30.18,30.23,17600.0,30.28,30.29,30.18,30.23,17600.0
2008-01-10 15:40:00,30.23,30.3,30.11,30.17,12400.0,30.23,30.3,30.11,30.17,12400.0
2008-01-10 15:50:00,30.16,30.28,30.11,30.11,32600.0,30.16,30.28,30.11,30.11,32600.0
2008-01-11 09:30:00,30.07,30.24,29.67,29.91,26800.0,30.07,30.24,29.67,29.91,26800.0
2008-01-11 09:40:00,29.85,29.99,29.61,29.99,8400.0,29.85,29.99,29.61,29.99,8400.0
2008-01-11 09:50:00,29.99,29.99,29.8,29.85,3600.0,29.99,29.99,29.8,29.85,3600.0
2008-01-11 10:00:00,29.85,29.93,29.79,29.84,5600.0,29.85,29.93,29.79,29.84,5600.0
2008-01-11 10:10:00,29.84,29.9,29.84,29.84,6000.0,29.84,29.9,29.84,29.84,6000.0
2008-01-11 10:20:00,29.84,29.89,29.84,29.88,1400.0,29.84,29.89,29.84,29.88,1400.0
2008-01-11 10:30:00,29.89,29.9,29.76,29.76,6000.0,29.89,29.9,29.76,29.76,6000.0
2008-01-11 10:40:00,29.79,29.8,29.76,29.77,5600.0,29.79,29.8,29.76,29.77,5600.0
2008-01-11 10:50:00,29.72,29.76,29.6,29.74,15800.0,29.72,29.76,29.6,29.74,15800.0
2008-01-11 11:00:00,29.81,29.82,29.67,29.75,6600.0,29.81,29.82,29.67,29.75,6600.0
2008-01-11 11:10:00,29.78,29.79,29.66,29.66,6000.0,29.78,29.79,29.66,29.66,6000.0
2008-01-11 11:20:00,29.68,29.81,29.64,29.77,4000.0,29.68,29.81,29.64,29.77,4000.0
2008-01-11 11:30:00,29.78,29.9,29.73,29.79,21200.0,29.78,29.9,29.73,29.79,21200.0
2008-01-11 11:40:00,29.82,29.9,29.81,29.82,5000.0,29.82,29.9,29.81,29.82,5000.0
2008-01-11 11:50:00,29.8,29.89,29.8,29.88,3400.0,29.8,29.89,29.8,29.88,3400.0
2008-01-11 12:00:00,29.88,29.88,29.8,29.87,7000.0,29.88,29.88,29.8,29.87,7000.0
2008-01-11 12:10:00,29.89,29.97,29.86,29.95,11000.0,29.89,29.97,29.86,29.95,11000.0
2008-01-11 12:20:00,29.95,30.0,29.95,29.96,8400.0,29.95,30.0,29.95,29.96,8400.0
2008-01-11 12:30:00,29.95,29.95,29.83,29.83,1800.0,29.95,29.95,29.83,29.83,1800.0
2008-01-11 12:40:00,29.83,29.85,29.83,29.85,1800.0,29.83,29.85,29.83,29.85,1800.0
2008-01-11 12:50:00,29.84,29.86,29.79,29.86,11800.0,29.84,29.86,29.79,29.86,11800.0
2008-01-11 13:00:00,29.89,29.89,29.79,29.79,9800.0,29.89,29.89,29.79,29.79,9800.0
2008-01-11 13:10:00,29.8,29.82,29.8,29.8,4600.0,29.8,29.82,29.8,29.8,4600.0
2008-01-11 13:20:00,29.82,29.87,29.77,29.85,7400.0,29.82,29.87,29.77,29.85,7400.0
2008-01-11 13:30:00,29.85,29.87,29.79,29.86,7200.0,29.85,29.87,29.79,29.86,7200.0
2008-01-11 13:40:00,29.86,29.91,29.79,29.85,9800.0,29.86,29.91,29.79,29.85,9800.0
2008-01-11 13:50:00,29.83,29.84,29.76,29.8,10200.0,29.83,29.84,29.76,29.8,10200.0
2008-01-11 14:00:00,29.73,29.75,29.68,29.75,4000.0,29.73,29.75,29.68,29.75,4000.0
2008-01-11 14:10:00,29.83,29.88,29.79,29.79,8400.0,29.83,29.88,29.79,29.79,8400.0
2008-01-11 14:20:00,29.82,29.82,29.8,29.8,2000.0,29.82,29.82,29.8,29.8,2000.0
2008-01-11 14:30:00,29.8,29.8,29.71,29.73,5400.0,29.8,29.8,29.71,29.73,5400.0
2008-01-11 14:40:00,29.72,29.78,29.71,29.71,7800.0,29.72,29.78,29.71,29.71,7800.0
2008-01-11 14:50:00,29.71,29.77,29.58,29.63,10200.0,29.71,29.77,29.58,29.63,10200.0
2008-01-11 15:00:00,29.63,29.68,29.6,29.61,10000.0,29.63,29.68,29.6,29.61,10000.0
2008-01-11 15:10:00,29.61,29.68,29.61,29.68,6000.0,29.61,29.68,29.61,29.68,6000.0
2008-01-11 15:20:00,29.66,29.81,29.49,29.79,30200.0,29.66,29.81,29.49,29.79,30200.0
2008-01-11 15:30:00,29.75,29.88,29.7,29.88,37000.0,29.75,29.88,29.7,29.88,37000.0
2008-01-11 15:40:00,29.88,29.94,29.87,29.9,24200.0,29.88,29.94,29.87,29.9,24200.0
2008-01-11 15:50:00,29.91,30.1,29.88,29.88,175600.0,29.91,30.1,29.88,29.88,175600.0
2008-01-14 09:30:00,29.91,30.25,29.91,30.04,19000.0,29.91,30.25,29.91,30.04,19000.0
2008-01-14 09:40:00,30.04,30.09,29.95,30.0,23600.0,30.04,30.09,29.95,30.0,23600.0
2008-01-14 09:50:00,29.98,30.0,29.95,29.99,23000.0,29.98,30.0,29.95,29.99,23000.0
2008-01-14 10:00:00,29.96,30.01,29.96,30.01,14600.0,29.96,30.01,29.96,30.01,14600.0
2008-01-14 10:10:00,30.0,30.01,29.97,30.01,4800.0,30.0,30.01,29.97,30.01,4800.0
2008-01-14 10:20:00,29.98,30.0,29.97,29.97,8800.0,29.98,30.0,29.97,29.97,8800.0
2008-01-14 10:30:00,29.98,30.0,29.97,29.98,6000.0,29.98,30.0,29.97,29.98,6000.0
2008-01-14 10:40:00,29.98,30.0,29.98,29.99,12600.0,29.98,30.0,29.98,29.99,12600.0
2008-01-14 10:50:00,29.98,29.99,29.94,29.95,2400.0,29.98,29.99,29.94,29.95,2400.0
2008-01-14 11:00:00,29.95,30.02,29.92,29.96,17600.0,29.95,30.02,29.92,29.96,17600.0
2008-01-14 11:10:00,29.99,29.99,29.85,29.92,14000.0,29.99,29.99,29.85,29.92,14000.0
2008-01-14 11:20:00,29.93,29.97,29.88,29.9,4200.0,29.93,29.97,29.88,29.9,4200.0
2008-01-14 11:30:00,29.91,29.93,29.88,29.89,30200.0,29.91,29.93,29.88,29.89,30200.0
2008-01-14 11:40:00,29.85,29.88,29.84,29.88,4400.0,29.85,29.88,29.84,29.88,4400.0
2008-01-14 11:50:00,29.88,29.93,29.88,29.92,13800.0,29.88,29.93,29.88,29.92,13800.0
2008-01-14 12:00:00,29.91,29.91,29.84,29.88,14200.0,29.91,29.91,29.84,29.88,14200.0
2008-01-14 12:10:00,29.88,29.88,29.82,29.88,11800.0,29.88,29.88,29.82,29.88,11800.0
2008-01-14 12:20:00,29.82,29.87,29.75,29.85,6000.0,29.82,29.87,29.75,29.85,6000.0
2008-01-14 12:30:00,29.82,29.82,29.73,29.73,2600.0,29.82,29.82,29.73,29.73,2600.0
2008-01-14 12:40:00,29.73,29.75,29.72,29.72,3800.0,29.73,29.75,29.72,29.72,3800.0
2008-01-14 12:50:00,29.72,29.78,29.7,29.75,5800.0,29.72,29.78,29.7,29.75,5800.0
2008-01-14 13:00:00,29.75,29.75,29.73,29.74,2000.0,29.75,29.75,29.73,29.74,2000.0
2008-01-14 13:10:00,29.72,29.82,29.72,29.82,5800.0,29.72,29.82,29.72,29.82,5800.0
2008-01-14 13:20:00,29.84,29.88,29.82,29.84,2600.0,29.84,29.88,29.82,29.84,2600.0
2008-01-14 13:30:00,29.75,29.86,29.75,29.85,6400.0,29.75,29.86,29.75,29.85,6400.0
2008-01-14 13:40:00,29.84,29.95,29.84,29.88,18800.0,29.84,29.95,29.84,29.88,18800.0
2008-01-14 13:50:00,29.88,29.94,29.87,29.93,3400.0,29.88,29.94,29.87,29.93,3400.0
2008-01-14 14:00:00,29.97,29.97,29.89,29.93,6200.0,29.97,29.97,29.89,29.93,6200.0
2008-01-14 14:10:00,29.93,29.99,29.92,29.99,19000.0,29.93,29.99,29.92,29.99,19000.0
2008-01-14 14:20:00,29.99,30.05,29.95,30.02,32200.0,29.99,30.05,29.95,30.02,32200.0
2008-01-14 14:30:00,30.0,30.05,30.0,30.04,11000.0,30.0,30.05,30.0,30.04,11000.0
2008-01-14 14:40:00,30.05,30.18,30.03,30.18,21800.0,30.05,30.18,30.03,30.18,21800.0
2008-01-14 14:50:00,30.2,30.2,30.12,30.18,20200.0,30.2,30.2,30.12,30.18,20200.0
2008-01-14 15:00:00,30.17,30.23,30.15,30.16,12400.0,30.17,30.23,30.15,30.16,12400.0
2008-01-14 15:10:00,30.16,30.18,30.11,30.15,13200.0,30.16,30.18,30.11,30.15,13200.0
2008-01-14 15:20:00,30.14,30.16,30.12,30.15,15400.0,30.14,30.16,30.12,30.15,15400.0
2008-01-14 15:30:00,30.16,30.21,30.14,30.2,24200.0,30.16,30.21,30.14,30.2,24200.0
2008-01-14 15:40:00,30.2,30.3,30.18,30.25,30600.0,30.2,30.3,30.18,30.25,30600.0
2008-01-14 15:50:00,30.25,30.34,30.21,30.28,42200.0,30.25,30.34,30.21,30.28,42200.0
2008-01-15 09:30:00,30.17,30.21,29.68,30.07,19800.0,30.17,30.21,29.68,30.07,19800.0
2008-01-15 09:40:00,30.06,30.16,30.06,30.09,2000.0,30.06,30.16,30.06,30.09,2000.0
2008-01-15 09:50:00,30.13,30.13,30.02,30.05,9200.0,30.13,30.13,30.02,30.05,9200.0
2008-01-15 10:00:00,30.08,30.21,30.06,30.15,10000.0,30.08,30.21,30.06,30.15,10000.0
2008-01-15 10:10:00,30.18,30.25,30.17,30.25,8200.0,30.18,30.25,30.17,30.25,8200.0
2008-01-15 10:20:00,30.24,30.38,30.21,30.36,13800.0,30.24,30.38,30.21,30.36,13800.0
2008-01-15 10:30:00,30.36,30.39,30.34,30.37,10000.0,30.36,30.39,30.34,30.37,10000.0
2008-01-15 10:40:00,30.39,30.41,30.31,30.36,20600.0,30.39,30.41,30.31,30.36,20600.0
2008-01-15 10:50:00,30.36,30.54,30.36,30.54,13200.0,30.36,30.54,30.36,30.54,13200.0
2008-01-15 11:00:00,30.54,30.54,30.46,30.52,16200.0,30.54,30.54,30.46,30.52,16200.0
2008-01-15 11:10:00,30.52,30.6,30.52,30.55,7400.0,30.52,30.6,30.52,30.55,7400.0
2008-01-15 11:20:00,30.56,30.6,30.54,30.54,10800.0,30.56,30.6,30.54,30.54,10800.0
2008-01-15 11:30:00,30.54,30.57,30.53,30.57,22600.0,30.54,30.57,30.53,30.57,22600.0
2008-01-15 11:40:00,30.56,30.57,30.53,30.56,24200.0,30.56,30.57,30.53,30.56,24200.0
2008-01-15 11:50:00,30.55,30.72,30.54,30.72,26600.0,30.55,30.72,30.54,30.72,26600.0
2008-01-15 12:00:00,30.69,30.7,30.56,30.56,19400.0,30.69,30.7,30.56,30.56,19400.0
2008-01-15 12:10:00,30.56,30.63,30.55,30.61,30800.0,30.56,30.63,30.55,30.61,30800.0
2008-01-15 12:20:00,30.61,30.7,30.61,30.69,20400.0,30.61,30.7,30.61,30.69,20400.0
2008-01-15 12:30:00,30.69,30.74,30.68,30.68,22200.0,30.69,30.74,30.68,30.68,22200.0
2008-01-15 12:40:00,30.68,30.69,30.64,30.67,9600.0,30.68,30.69,30.64,30.67,9600.0
2008-01-15 12:50:00,30.68,30.81,30.68,30.75,18800.0,30.68,30.81,30.68,30.75,18800.0
2008-01-15 13:00:00,30.75,30.79,30.7,30.73,11400.0,30.75,30.79,30.7,30.73,11400.0
2008-01-15 13:10:00,30.7,30.75,30.7,30.75,9600.0,30.7,30.75,30.7,30.75,9600.0
2008-01-15 13:20:00,30.75,30.77,30.7,30.75,11400.0,30.75,30.77,30.7,30.75,11400.0
2008-01-15 13:30:00,30.73,30.73,30.63,30.64,11000.0,30.73,30.73,30.63,30.64,11000.0
2008-01-15 13:40:00,30.64,30.68,30.59,30.64,19200.0,30.64,30.68,30.59,30.64,19200.0
2008-01-15 13:50:00,30.67,30.71,30.65,30.71,12800.0,30.67,30.71,30.65,30.71,12800.0
2008-01-15 14:00:00,30.7,30.74,30.68,30.7,19200.0,30.7,30.74,30.68,30.7,19200.0
2008-01-15 14:10:00,30.71,30.78,30.71,30.75,17800.0,30.71,30.78,30.71,30.75,17800.0
2008-01-15 14:20:00,30.75,30.75,30.68,30.68,13400.0,30.75,30.75,30.68,30.68,13400.0
2008-01-15 14:30:00,30.68,30.73,30.68,30.68,11600.0,30.68,30.73,30.68,30.68,11600.0
2008-01-15 14:40:00,30.68,30.75,30.68,30.73,19800.0,30.68,30.75,30.68,30.73,19800.0
2008-01-15 14:50:00,30.74,30.78,30.64,30.65,14800.0,30.74,30.78,30.64,30.65,14800.0
2008-01-15 15:00:00,30.64,30.67,30.61,30.64,15200.0,30.64,30.67,30.61,30.64,15200.0
2008-01-15 15:10:00,30.63,30.68,30.53,30.67,21200.0,30.63,30.68,30.53,30.67,21200.0
2008-01-15 15:20:00,30.67,30.76,30.62,30.68,32600.0,30.67,30.76,30.62,30.68,32600.0
2008-01-15 15:30:00,30.66,30.83,30.65,30.77,16800.0,30.66,30.83,30.65,30.77,16800.0
2008-01-15 15:40:00,30.77,30.83,30.72,30.82,21000.0,30.77,30.83,30.72,30.82,21000.0
2008-01-15 15:50:00,30.82,30.82,30.64,30.67,26000.0,30.82,30.82,30.64,30.67,26000.0
2008-01-16 09:30:00,30.75,30.93,30.56,30.63,29000.0,30.75,30.93,30.56,30.63,29000.0
2008-01-16 09:40:00,30.62,30.76,30.62,30.73,15000.0,30.62,30.76,30.62,30.73,15000.0
2008-01-16 09:50:00,30.73,30.74,30.68,30.73,12200.0,30.73,30.74,30.68,30.73,12200.0
2008-01-16 10:00:00,30.7,30.76,30.63,30.76,15000.0,30.7,30.76,30.63,30.76,15000.0
2008-01-16 10:10:00,30.75,30.75,30.55,30.6,9400.0,30.75,30.75,30.55,30.6,9400.0
2008-01-16 10:20:00,30.6,30.68,30.6,30.68,17000.0,30.6,30.68,30.6,30.68,17000.0
2008-01-16 10:30:00,30.68,30.7,30.61,30.65,24200.0,30.68,30.7,30.61,30.65,24200.0
2008-01-16 10:40:00,30.65,30.65,30.58,30.58,18800.0,30.65,30.65,30.58,30.58,18800.0
2008-01-16 10:50:00,30.58,30.63,30.56,30.6,18400.0,30.58,30.63,30.56,30.6,18400.0
2008-01-16 11:00:00,30.58,30.66,30.58,30.65,14600.0,30.58,30.66,30.58,30.65,14600.0
2008-01-16 11:10:00,30.65,30.65,30.6,30.64,4600.0,30.65,30.65,30.6,30.64,4600.0
2008-01-16 11:20:00,30.65,30.66,30.58,30.65,21000.0,30.65,30.66,30.58,30.65,21000.0
2008-01-16 11:30:00,30.63,30.63,30.57,30.58,12200.0,30.63,30.63,30.57,30.58,12200.0
2008-01-16 11:40:00,30.58,30.58,30.57,30.58,7600.0,30.58,30.58,30.57,30.58,7600.0
2008-01-16 11:50:00,30.57,30.65,30.56,30.58,13800.0,30.57,30.65,30.56,30.58,13800.0
2008-01-16 12:00:00,30.59,30.63,30.57,30.59,14200.0,30.59,30.63,30.57,30.59,14200.0
2008-01-16 12:10:00,30.59,30.6,30.57,30.6,16400.0,30.59,30.6,30.57,30.6,16400.0
2008-01-16 12:20:00,30.59,30.63,30.59,30.61,16800.0,30.59,30.63,30.59,30.61,16800.0
2008-01-16 12:30:00,30.6,30.62,30.59,30.6,8200.0,30.6,30.62,30.59,30.6,8200.0
2008-01-16 12:40:00,30.6,30.61,30.55,30.55,23000.0,30.6,30.61,30.55,30.55,23000.0
2008-01-16 12:50:00,30.57,30.59,30.54,30.59,23600.0,30.57,30.59,30.54,30.59,23600.0
2008-01-16 13:00:00,30.57,30.59,30.54,30.55,11600.0,30.57,30.59,30.54,30.55,11600.0
2008-01-16 13:10:00,30.54,30.56,30.51,30.51,112200.0,30.54,30.56,30.51,30.51,112200.0
2008-01-16 13:20:00,30.51,30.52,30.5,30.51,31400.0,30.51,30.52,30.5,30.51,31400.0
2008-01-16 13:30:00,30.52,30.52,30.48,30.5,46600.0,30.52,30.52,30.48,30.5,46600.0
2008-01-16 13:40:00,30.48,30.52,30.48,30.49,18000.0,30.48,30.52,30.48,30.49,18000.0
2008-01-16 13:50:00,30.49,30.5,30.45,30.49,38000.0,30.49,30.5,30.45,30.49,38000.0
2008-01-16 14:00:00,30.49,30.51,30.45,30.45,36400.0,30.49,30.51,30.45,30.45,36400.0
2008-01-16 14:10:00,30.46,30.5,30.46,30.49,12800.0,30.46,30.5,30.46,30.49,12800.0
2008-01-16 14:20:00,30.48,30.5,30.43,30.5,31000.0,30.48,30.5,30.43,30.5,31000.0
2008-01-16 14:30:00,30.5,30.5,30.45,30.49,24600.0,30.5,30.5,30.45,30.49,24600.0
2008-01-16 14:40:00,30.49,30.5,30.45,30.47,22000.0,30.49,30.5,30.45,30.47,22000.0
2008-01-16 14:50:00,30.47,30.47,30.35,30.36,67200.0,30.47,30.47,30.35,30.36,67200.0
2008-01-16 15:00:00,30.35,30.35,30.27,30.28,21800.0,30.35,30.35,30.27,30.28,21800.0
2008-01-16 15:10:00,30.28,30.28,30.16,30.24,34600.0,30.28,30.28,30.16,30.24,34600.0
2008-01-16 15:20:00,30.23,30.24,30.07,30.11,29800.0,30.23,30.24,30.07,30.11,29800.0
2008-01-16 15:30:00,30.1,30.1,29.94,30.04,43800.0,30.1,30.1,29.94,30.04,43800.0
2008-01-16 15:40:00,30.04,30.11,30.0,30.05,32600.0,30.04,30.11,30.0,30.05,32600.0
2008-01-16 15:50:00,30.05,30.14,30.02,30.05,27600.0,30.05,30.14,30.02,30.05,27600.0
2008-01-17 09:30:00,30.46,30.46,29.83,30.21,16600.0,30.46,30.46,29.83,30.21,16600.0
2008-01-17 09:40:00,30.2,30.24,30.18,30.18,9000.0,30.2,30.24,30.18,30.18,9000.0
2008-01-17 09:50:00,30.22,30.22,30.15,30.17,7600.0,30.22,30.22,30.15,30.17,7600.0
2008-01-17 10:00:00,30.16,30.23,30.04,30.17,3800.0,30.16,30.23,30.04,30.17,3800.0
2008-01-17 10:10:00,30.18,30.19,29.98,30.0,7800.0,30.18,30.19,29.98,30.0,7800.0
2008-01-17 10:20:00,29.99,30.12,29.99,30.09,21000.0,29.99,30.12,29.99,30.09,21000.0
2008-01-17 10:30:00,30.07,30.07,29.99,30.0,16200.0,30.07,30.07,29.99,30.0,16200.0
2008-01-17 10:40:00,30.04,30.07,30.01,30.05,4800.0,30.04,30.07,30.01,30.05,4800.0
2008-01-17 10:50:00,30.06,30.13,30.03,30.11,6000.0,30.06,30.13,30.03,30.11,6000.0
2008-01-17 11:00:00,30.09,30.09,30.06,30.06,1600.0,30.09,30.09,30.06,30.06,1600.0
2008-01-17 11:10:00,30.07,30.13,30.06,30.07,5200.0,30.07,30.13,30.06,30.07,5200.0
2008-01-17 11:20:00,30.06,30.06,29.98,29.98,7000.0,30.06,30.06,29.98,29.98,7000.0
2008-01-17 11:30:00,30.0,30.0,29.93,29.93,6000.0,30.0,30.0,29.93,29.93,6000.0
2008-01-17 11:40:00,29.98,29.98,29.8,29.83,8800.0,29.98,29.98,29.8,29.83,8800.0
2008-01-17 11:50:00,29.82,29.83,29.66,29.67,15000.0,29.82,29.83,29.66,29.67,15000.0
2008-01-17 12:00:00,29.71,29.75,29.63,29.75,5600.0,29.71,29.75,29.63,29.75,5600.0
2008-01-17 12:10:00,29.73,29.73,29.52,29.68,18200.0,29.73,29.73,29.52,29.68,18200.0
2008-01-17 12:20:00,29.7,29.75,29.61,29.71,10000.0,29.7,29.75,29.61,29.71,10000.0
2008-01-17 12:30:00,29.68,29.72,29.68,29.71,4200.0,29.68,29.72,29.68,29.71,4200.0
2008-01-17 12:40:00,29.72,29.8,29.72,29.79,8600.0,29.72,29.8,29.72,29.79,8600.0
2008-01-17 12:50:00,29.76,29.77,29.71,29.75,6000.0,29.76,29.77,29.71,29.75,6000.0
2008-01-17 13:00:00,29.75,29.88,29.74,29.76,11000.0,29.75,29.88,29.74,29.76,11000.0
2008-01-17 13:10:00,29.74,29.83,29.74,29.78,10800.0,29.74,29.83,29.74,29.78,10800.0
2008-01-17 13:20:00,29.75,29.76,29.7,29.73,12000.0,29.75,29.76,29.7,29.73,12000.0
2008-01-17 13:30:00,29.73,29.74,29.71,29.74,3200.0,29.73,29.74,29.71,29.74,3200.0
2008-01-17 13:40:00,29.79,29.79,29.7,29.73,5400.0,29.79,29.79,29.7,29.73,5400.0
2008-01-17 13:50:00,29.71,29.73,29.65,29.66,17200.0,29.71,29.73,29.65,29.66,17200.0
2008-01-17 14:00:00,29.65,29.72,29.53,29.58,42000.0,29.65,29.72,29.53,29.58,42000.0
2008-01-17 14:10:00,29.57,29.62,29.56,29.59,20400.0,29.57,29.62,29.56,29.59,20400.0
2008-01-17 14:20:00,29.59,29.65,29.57,29.57,3400.0,29.59,29.65,29.57,29.57,3400.0
2008-01-17 14:30:00,29.55,29.61,29.54,29.58,7800.0,29.55,29.61,29.54,29.58,7800.0
2008-01-17 14:40:00,29.56,29.63,29.47,29.63,12200.0,29.56,29.63,29.47,29.63,12200.0
2008-01-17 14:50:00,29.63,29.69,29.11,29.56,24800.0,29.63,29.69,29.11,29.56,24800.0
2008-01-17 15:00:00,29.57,29.61,29.48,29.57,6400.0,29.57,29.61,29.48,29.57,6400.0
2008-01-17 15:10:00,29.61,29.68,29.45,29.5,10200.0,29.61,29.68,29.45,29.5,10200.0
2008-01-17 15:20:00,29.5,29.59,29.31,29.35,21400.0,29.5,29.59,29.31,29.35,21400.0
2008-01-17 15:30:00,29.34,29.39,29.05,29.29,57800.0,29.34,29.39,29.05,29.29,57800.0
2008-01-17 15:40:00,29.29,29.37,29.23,29.34,22000.0,29.29,29.37,29.23,29.34,22000.0
2008-01-17 15:50:00,29.34,29.39,29.19,29.29,20600.0,29.34,29.39,29.19,29.29,20600.0
2008-01-18 09:30:00,29.27,29.44,29.02,29.11,61800.0,29.27,29.44,29.02,29.11,61800.0
2008-01-18 09:40:00,29.13,29.13,29.0,29.0,6200.0,29.13,29.13,29.0,29.0,6200.0
2008-01-18 09:50:00,29.0,29.07,28.95,28.95,5800.0,29.0,29.07,28.95,28.95,5800.0
2008-01-18 10:00:00,28.92,29.06,28.68,28.79,36600.0,28.92,29.06,28.68,28.79,36600.0
2008-01-18 10:10:00,28.79,28.86,28.78,28.83,14400.0,28.79,28.86,28.78,28.83,14400.0
2008-01-18 10:20:00,28.82,28.85,28.74,28.75,21000.0,28.82,28.85,28.74,28.75,21000.0
2008-01-18 10:30:00,28.75,28.79,28.69,28.69,10400.0,28.75,28.79,28.69,28.69,10400.0
2008-01-18 10:40:00,28.67,28.78,28.63,28.78,20600.0,28.67,28.78,28.63,28.78,20600.0
2008-01-18 10:50:00,28.79,28.85,28.59,28.61,26400.0,28.79,28.85,28.59,28.61,26400.0
2008-01-18 11:00:00,28.61,28.8,28.59,28.75,10400.0,28.61,28.8,28.59,28.75,10400.0
2008-01-18 11:10:00,28.77,28.85,28.77,28.8,22600.0,28.77,28.85,28.77,28.8,22600.0
2008-01-18 11:20:00,28.82,28.82,28.79,28.81,10400.0,28.82,28.82,28.79,28.81,10400.0
2008-01-18 11:30:00,28.8,28.9,28.8,28.9,10600.0,28.8,28.9,28.8,28.9,10600.0
2008-01-18 11:40:00,28.89,28.9,28.75,28.78,43000.0,28.89,28.9,28.75,28.78,43000.0
2008-01-18 11:50:00,28.77,28.77,28.6,28.61,7600.0,28.77,28.77,28.6,28.61,7600.0
2008-01-18 12:00:00,28.62,28.68,28.6,28.65,10600.0,28.62,28.68,28.6,28.65,10600.0
2008-01-18 12:10:00,28.67,28.72,28.65,28.68,8000.0,28.67,28.72,28.65,28.68,8000.0
2008-01-18 12:20:00,28.68,28.73,28.67,28.73,4600.0,28.68,28.73,28.67,28.73,4600.0
2008-01-18 12:30:00,28.79,28.83,28.75,28.78,7000.0,28.79,28.83,28.75,28.78,7000.0
2008-01-18 12:40:00,28.75,28.83,28.75,28.83,4000.0,28.75,28.83,28.75,28.83,4000.0
2008-01-18 12:50:00,28.88,28.9,28.8,28.84,6600.0,28.88,28.9,28.8,28.84,6600.0
2008-01-18 13:00:00,28.83,28.92,28.8,28.91,15400.0,28.83,28.92,28.8,28.91,15400.0
2008-01-18 13:10:00,28.91,28.91,28.82,28.82,5000.0,28.91,28.91,28.82,28.82,5000.0
2008-01-18 13:20:00,28.82,28.91,28.8,28.8,7200.0,28.82,28.91,28.8,28.8,7200.0
2008-01-18 13:30:00,28.8,28.86,28.8,28.81,9200.0,28.8,28.86,28.8,28.81,9200.0
2008-01-18 13:40:00,28.81,28.81,28.75,28.77,6800.0,28.81,28.81,28.75,28.77,6800.0
2008-01-18 13:50:00,28.76,28.81,28.75,28.79,11000.0,28.76,28.81,28.75,28.79,11000.0
2008-01-18 14:00:00,28.76,28.85,28.76,28.85,11800.0,28.76,28.85,28.76,28.85,11800.0
2008-01-18 14:10:00,28.85,28.85,28.81,28.81,10600.0,28.85,28.85,28.81,28.81,10600.0
2008-01-18 14:20:00,28.81,28.81,28.73,28.74,16800.0,28.81,28.81,28.73,28.74,16800.0
2008-01-18 14:30:00,28.75,28.75,28.73,28.75,8600.0,28.75,28.75,28.73,28.75,8600.0
2008-01-18 14:40:00,28.74,28.74,28.57,28.58,12800.0,28.74,28.74,28.57,28.58,12800.0
2008-01-18 14:50:00,28.58,28.58,28.51,28.57,12400.0,28.58,28.58,28.51,28.57,12400.0
2008-01-18 15:00:00,28.56,28.58,28.45,28.58,20200.0,28.56,28.58,28.45,28.58,20200.0
2008-01-18 15:10:00,28.59,28.64,28.52,28.52,11200.0,28.59,28.64,28.52,28.52,11200.0
2008-01-18 15:20:00,28.52,28.58,28.5,28.56,9800.0,28.52,28.58,28.5,28.56,9800.0
2008-01-18 15:30:00,28.56,28.56,28.5,28.5,97200.0,28.56,28.56,28.5,28.5,97200.0
2008-01-18 15:40:00,28.51,28.66,28.49,28.65,42400.0,28.51,28.66,28.49,28.65,42400.0
2008-01-18 15:50:00,28.65,28.81,28.6,28.8,101800.0,28.65,28.81,28.6,28.8,101800.0
2008-01-22 09:30:00,27.33,27.88,26.13,27.14,74800.0,27.33,27.88,26.13,27.14,74800.0
2008-01-22 09:40:00,27.14,27.71,27.02,27.58,42600.0,27.14,27.71,27.02,27.58,42600.0
2008-01-22 09:50:00,27.55,27.68,27.46,27.59,22400.0,27.55,27.68,27.46,27.59,22400.0
2008-01-22 10:00:00,27.53,27.74,27.3,27.4,53400.0,27.53,27.74,27.3,27.4,53400.0
2008-01-22 10:10:00,27.43,27.58,27.36,27.58,8400.0,27.43,27.58,27.36,27.58,8400.0
2008-01-22 10:20:00,27.58,27.66,27.3,27.5,18800.0,27.58,27.66,27.3,27.5,18800.0
2008-01-22 10:30:00,27.51,27.68,27.49,27.61,34200.0,27.51,27.68,27.49,27.61,34200.0
2008-01-22 10:40:00,27.59,27.61,27.5,27.58,48800.0,27.59,27.61,27.5,27.58,48800.0
2008-01-22 10:50:00,27.54,27.88,27.5,27.81,33200.0,27.54,27.88,27.5,27.81,33200.0
2008-01-22 11:00:00,27.81,28.37,27.81,28.05,62000.0,27.81,28.37,27.81,28.05,62000.0
2008-01-22 11:10:00,28.06,28.2,27.94,27.99,26800.0,28.06,28.2,27.94,27.99,26800.0
2008-01-22 11:20:00,27.96,28.06,27.83,27.96,8000.0,27.96,28.06,27.83,27.96,8000.0
2008-01-22 11:30:00,27.93,27.95,27.72,27.8,12800.0,27.93,27.95,27.72,27.8,12800.0
2008-01-22 11:40:00,27.79,27.83,27.64,27.75,19200.0,27.79,27.83,27.64,27.75,19200.0
2008-01-22 11:50:00,27.68,27.71,27.57,27.59,21800.0,27.68,27.71,27.57,27.59,21800.0
2008-01-22 12:00:00,27.61,27.84,27.6,27.75,15000.0,27.61,27.84,27.6,27.75,15000.0
2008-01-22 12:10:00,27.73,27.81,27.67,27.68,16200.0,27.73,27.81,27.67,27.68,16200.0
2008-01-22 12:20:00,27.67,27.74,27.61,27.71,11200.0,27.67,27.74,27.61,27.71,11200.0
2008-01-22 12:30:00,27.71,27.73,27.61,27.67,13400.0,27.71,27.73,27.61,27.67,13400.0
2008-01-22 12:40:00,27.7,27.74,27.64,27.64,11800.0,27.7,27.74,27.64,27.64,11800.0
2008-01-22 12:50:00,27.64,27.74,27.64,27.7,12200.0,27.64,27.74,27.64,27.7,12200.0
2008-01-22 13:00:00,27.7,27.8,27.65,27.71,23000.0,27.7,27.8,27.65,27.71,23000.0
2008-01-22 13:10:00,27.71,27.81,27.65,27.72,18200.0,27.71,27.81,27.65,27.72,18200.0
2008-01-22 13:20:00,27.7,27.7,27.57,27.58,15800.0,27.7,27.7,27.57,27.58,15800.0
2008-01-22 13:30:00,27.63,27.75,27.6,27.75,6400.0,27.63,27.75,27.6,27.75,6400.0
2008-01-22 13:40:00,27.68,27.69,27.58,27.62,14400.0,27.68,27.69,27.58,27.62,14400.0
2008-01-22 13:50:00,27.66,27.76,27.6,27.67,16600.0,27.66,27.76,27.6,27.67,16600.0
2008-01-22 14:00:00,27.67,27.68,27.59,27.6,44000.0,27.67,27.68,27.59,27.6,44000.0
2008-01-22 14:10:00,27.63,27.73,27.57,27.67,30400.0,27.63,27.73,27.57,27.67,30400.0
2008-01-22 14:20:00,27.67,27.68,27.6,27.61,18200.0,27.67,27.68,27.6,27.61,18200.0
2008-01-22 14:30:00,27.61,27.63,27.56,27.59,19800.0,27.61,27.63,27.56,27.59,19800.0
2008-01-22 14:40:00,27.59,27.61,27.55,27.59,22800.0,27.59,27.61,27.55,27.59,22800.0
2008-01-22 14:50:00,27.6,27.61,27.5,27.5,18000.0,27.6,27.61,27.5,27.5,18000.0
2008-01-22 15:00:00,27.5,27.64,27.5,27.61,30400.0,27.5,27.64,27.5,27.61,30400.0
2008-01-22 15:10:00,27.61,27.61,27.53,27.57,20200.0,27.61,27.61,27.53,27.57,20200.0
2008-01-22 15:20:00,27.56,27.61,27.45,27.54,32000.0,27.56,27.61,27.45,27.54,32000.0
2008-01-22 15:30:00,27.55,27.58,27.29,27.56,69800.0,27.55,27.58,27.29,27.56,69800.0
2008-01-22 15:40:00,27.56,27.56,27.33,27.43,49800.0,27.56,27.56,27.33,27.43,49800.0
2008-01-22 15:50:00,27.43,27.43,27.15,27.16,102000.0,27.43,27.43,27.15,27.16,102000.0
2008-01-23 09:30:00,26.56,27.17,26.0,26.29,34000.0,26.56,27.17,26.0,26.29,34000.0
2008-01-23 09:40:00,26.31,26.66,26.28,26.66,21600.0,26.31,26.66,26.28,26.66,21600.0
2008-01-23 09:50:00,26.66,26.84,26.55,26.79,14800.0,26.66,26.84,26.55,26.79,14800.0
2008-01-23 10:00:00,26.84,26.97,26.5,26.55,23600.0,26.84,26.97,26.5,26.55,23600.0
2008-01-23 10:10:00,26.57,26.75,26.55,26.71,10800.0,26.57,26.75,26.55,26.71,10800.0
2008-01-23 10:20:00,26.78,26.84,26.34,26.38,19400.0,26.78,26.84,26.34,26.38,19400.0
2008-01-23 10:30:00,26.38,26.61,26.38,26.53,22000.0,26.38,26.61,26.38,26.53,22000.0
2008-01-23 10:40:00,26.54,26.59,26.24,26.28,27600.0,26.54,26.59,26.24,26.28,27600.0
2008-01-23 10:50:00,26.34,26.5,26.29,26.32,15800.0,26.34,26.5,26.29,26.32,15800.0
2008-01-23 11:00:00,26.32,26.45,26.3,26.42,15800.0,26.32,26.45,26.3,26.42,15800.0
2008-01-23 11:10:00,26.43,26.45,26.28,26.35,12800.0,26.43,26.45,26.28,26.35,12800.0
2008-01-23 11:20:00,26.33,26.35,26.11,26.11,16600.0,26.33,26.35,26.11,26.11,16600.0
2008-01-23 11:30:00,26.05,26.25,26.05,26.25,16200.0,26.05,26.25,26.05,26.25,16200.0
2008-01-23 11:40:00,26.22,26.25,26.05,26.12,11800.0,26.22,26.25,26.05,26.12,11800.0
2008-01-23 11:50:00,26.13,26.15,25.68,25.91,73000.0,26.13,26.15,25.68,25.91,73000.0
2008-01-23 12:00:00,25.89,26.07,25.75,25.97,82200.0,25.89,26.07,25.75,25.97,82200.0
2008-01-23 12:10:00,25.99,26.21,25.99,26.21,15200.0,25.99,26.21,25.99,26.21,15200.0
2008-01-23 12:20:00,26.21,26.21,26.06,26.11,13400.0,26.21,26.21,26.06,26.11,13400.0
2008-01-23 12:30:00,26.11,26.11,25.89,25.96,20000.0,26.11,26.11,25.89,25.96,20000.0
2008-01-23 12:40:00,25.99,26.08,25.97,26.07,44400.0,25.99,26.08,25.97,26.07,44400.0
2008-01-23 12:50:00,26.05,26.07,25.99,25.99,8800.0,26.05,26.07,25.99,25.99,8800.0
2008-01-23 13:00:00,25.97,26.04,25.97,26.0,14400.0,25.97,26.04,25.97,26.0,14400.0
2008-01-23 13:10:00,26.0,26.04,25.98,26.03,8400.0,26.0,26.04,25.98,26.03,8400.0
2008-01-23 13:20:00,26.02,26.15,26.02,26.09,8000.0,26.02,26.15,26.02,26.09,8000.0
2008-01-23 13:30:00,26.11,26.18,26.07,26.14,16000.0,26.11,26.18,26.07,26.14,16000.0
2008-01-23 13:40:00,26.12,26.26,26.09,26.25,35800.0,26.12,26.26,26.09,26.25,35800.0
2008-01-23 13:50:00,26.25,26.3,26.14,26.21,20600.0,26.25,26.3,26.14,26.21,20600.0
2008-01-23 14:00:00,26.2,26.36,26.2,26.36,41200.0,26.2,26.36,26.2,26.36,41200.0
2008-01-23 14:10:00,26.35,26.41,26.32,26.39,7400.0,26.35,26.41,26.32,26.39,7400.0
2008-01-23 14:20:00,26.41,26.59,26.39,26.59,12800.0,26.41,26.59,26.39,26.59,12800.0
2008-01-23 14:30:00,26.58,26.58,26.49,26.56,13200.0,26.58,26.58,26.49,26.56,13200.0
2008-01-23 14:40:00,26.58,26.6,26.53,26.53,28800.0,26.58,26.6,26.53,26.53,28800.0
2008-01-23 14:50:00,26.53,26.74,26.5,26.74,30000.0,26.53,26.74,26.5,26.74,30000.0
2008-01-23 15:00:00,26.7,26.84,26.7,26.84,21400.0,26.7,26.84,26.7,26.84,21400.0
2008-01-23 15:10:00,26.86,26.93,26.86,26.93,16400.0,26.86,26.93,26.86,26.93,16400.0
2008-01-23 15:20:00,26.93,26.95,26.89,26.95,22400.0,26.93,26.95,26.89,26.95,22400.0
2008-01-23 15:30:00,26.93,27.11,26.89,26.9,18400.0,26.93,27.11,26.89,26.9,18400.0
2008-01-23 15:40:00,26.92,27.06,26.9,27.0,24000.0,26.92,27.06,26.9,27.0,24000.0
2008-01-23 15:50:00,27.0,27.51,26.84,26.95,34600.0,27.0,27.51,26.84,26.95,34600.0
2008-01-24 09:30:00,27.14,27.28,26.83,27.15,27200.0,27.14,27.28,26.83,27.15,27200.0
2008-01-24 09:40:00,27.17,27.56,27.16,27.43,16400.0,27.17,27.56,27.16,27.43,16400.0
2008-01-24 09:50:00,27.41,27.49,27.31,27.46,18000.0,27.41,27.49,27.31,27.46,18000.0
2008-01-24 10:00:00,27.48,27.61,27.31,27.42,28800.0,27.48,27.61,27.31,27.42,28800.0
2008-01-24 10:10:00,27.42,27.88,27.42,27.53,38800.0,27.42,27.88,27.42,27.53,38800.0
2008-01-24 10:20:00,27.53,27.89,27.48,27.77,26200.0,27.53,27.89,27.48,27.77,26200.0
2008-01-24 10:30:00,27.82,27.97,27.64,27.68,63200.0,27.82,27.97,27.64,27.68,63200.0
2008-01-24 10:40:00,27.68,27.86,27.57,27.85,20200.0,27.68,27.86,27.57,27.85,20200.0
2008-01-24 10:50:00,27.83,28.06,27.8,28.04,28400.0,27.83,28.06,27.8,28.04,28400.0
2008-01-24 11:00:00,28.0,28.13,27.93,28.04,30600.0,28.0,28.13,27.93,28.04,30600.0
2008-01-24 11:10:00,28.11,28.38,28.11,28.17,11200.0,28.11,28.38,28.11,28.17,11200.0
2008-01-24 11:20:00,28.17,28.29,28.05,28.11,18200.0,28.17,28.29,28.05,28.11,18200.0
2008-01-24 11:30:00,28.15,28.23,28.11,28.18,20000.0,28.15,28.23,28.11,28.18,20000.0
2008-01-24 11:40:00,28.2,28.55,28.2,28.28,33400.0,28.2,28.55,28.2,28.28,33400.0
2008-01-24 11:50:00,28.31,28.31,28.14,28.14,11600.0,28.31,28.31,28.14,28.14,11600.0
2008-01-24 12:00:00,28.14,28.29,28.14,28.18,52200.0,28.14,28.29,28.14,28.18,52200.0
2008-01-24 12:10:00,28.18,28.2,28.05,28.11,15400.0,28.18,28.2,28.05,28.11,15400.0
2008-01-24 12:20:00,28.11,28.18,28.09,28.1,23400.0,28.11,28.18,28.09,28.1,23400.0
2008-01-24 12:30:00,28.1,28.12,28.01,28.04,18600.0,28.1,28.12,28.01,28.04,18600.0
2008-01-24 12:40:00,28.0,28.16,28.0,28.15,12200.0,28.0,28.16,28.0,28.15,12200.0
2008-01-24 12:50:00,28.16,28.25,28.11,28.18,6200.0,28.16,28.25,28.11,28.18,6200.0
2008-01-24 13:00:00,28.13,28.21,28.09,28.15,8200.0,28.13,28.21,28.09,28.15,8200.0
2008-01-24 13:10:00,28.15,28.15,27.97,28.03,22000.0,28.15,28.15,27.97,28.03,22000.0
2008-01-24 13:20:00,27.99,28.06,27.97,27.99,26600.0,27.99,28.06,27.97,27.99,26600.0
2008-01-24 13:30:00,27.98,28.02,27.98,27.99,15000.0,27.98,28.02,27.98,27.99,15000.0
2008-01-24 13:40:00,27.98,28.06,27.98,28.03,30400.0,27.98,28.06,27.98,28.03,30400.0
2008-01-24 13:50:00,28.04,28.07,27.96,28.01,20200.0,28.04,28.07,27.96,28.01,20200.0
2008-01-24 14:00:00,28.01,28.21,27.96,28.15,20000.0,28.01,28.21,27.96,28.15,20000.0
2008-01-24 14:10:00,28.13,28.14,27.92,28.02,33000.0,28.13,28.14,27.92,28.02,33000.0
2008-01-24 14:20:00,28.08,28.13,28.02,28.09,16600.0,28.08,28.13,28.02,28.09,16600.0
2008-01-24 14:30:00,28.06,28.06,27.98,27.99,17600.0,28.06,28.06,27.98,27.99,17600.0
2008-01-24 14:40:00,28.0,28.13,28.0,28.08,31800.0,28.0,28.13,28.0,28.08,31800.0
2008-01-24 14:50:00,28.08,28.08,27.9,28.06,16800.0,28.08,28.08,27.9,28.06,16800.0
2008-01-24 15:00:00,28.02,28.02,27.94,27.99,13400.0,28.02,28.02,27.94,27.99,13400.0
2008-01-24 15:10:00,27.97,28.14,27.89,28.0,27400.0,27.97,28.14,27.89,28.0,27400.0
2008-01-24 15:20:00,28.0,28.03,27.88,27.88,30400.0,28.0,28.03,27.88,27.88,30400.0
2008-01-24 15:30:00,27.88,27.98,27.88,27.91,28200.0,27.88,27.98,27.88,27.91,28200.0
2008-01-24 15:40:00,27.91,27.92,27.87,27.88,56800.0,27.91,27.92,27.87,27.88,56800.0
2008-01-24 15:50:00,27.89,27.9,27.75,27.75,141400.0,27.89,27.9,27.75,27.75,141400.0
2008-01-25 09:30:00,27.64,27.64,26.88,27.06,162200.0,27.64,27.64,26.88,27.06,162200.0
2008-01-25 09:40:00,26.93,27.2,26.39,26.39,302600.0,26.93,27.2,26.39,26.39,302600.0
2008-01-25 09:50:00,26.39,26.73,25.65,26.71,191600.0,26.39,26.73,25.65,26.71,191600.0
2008-01-25 10:00:00,26.71,26.73,26.33,26.7,69400.0,26.71,26.73,26.33,26.7,69400.0
2008-01-25 10:10:00,26.7,26.73,26.43,26.5,78400.0,26.7,26.73,26.43,26.5,78400.0
2008-01-25 10:20:00,26.53,26.63,26.5,26.54,18800.0,26.53,26.63,26.5,26.54,18800.0
2008-01-25 10:30:00,26.54,26.58,26.5,26.56,56800.0,26.54,26.58,26.5,26.56,56800.0
2008-01-25 10:40:00,26.57,26.63,26.48,26.63,48200.0,26.57,26.63,26.48,26.63,48200.0
2008-01-25 10:50:00,26.63,26.64,26.58,26.61,45600.0,26.63,26.64,26.58,26.61,45600.0
2008-01-25 11:00:00,26.61,26.75,26.58,26.64,79000.0,26.61,26.75,26.58,26.64,79000.0
2008-01-25 11:10:00,26.64,26.72,26.63,26.72,11800.0,26.64,26.72,26.63,26.72,11800.0
2008-01-25 11:20:00,26.72,26.8,26.7,26.77,42400.0,26.72,26.8,26.7,26.77,42400.0
2008-01-25 11:30:00,26.77,27.03,26.68,26.98,39400.0,26.77,27.03,26.68,26.98,39400.0
2008-01-25 11:40:00,26.91,27.0,26.83,26.83,34600.0,26.91,27.0,26.83,26.83,34600.0
2008-01-25 11:50:00,26.9,27.03,26.85,27.0,39400.0,26.9,27.03,26.85,27.0,39400.0
2008-01-25 12:00:00,27.0,27.05,26.78,26.99,30600.0,27.0,27.05,26.78,26.99,30600.0
2008-01-25 12:10:00,26.93,27.22,26.86,27.22,31200.0,26.93,27.22,26.86,27.22,31200.0
2008-01-25 12:20:00,27.17,27.17,26.92,26.98,22800.0,27.17,27.17,26.92,26.98,22800.0
2008-01-25 12:30:00,27.0,27.09,26.95,27.07,12400.0,27.0,27.09,26.95,27.07,12400.0
2008-01-25 12:40:00,27.05,27.1,27.0,27.04,23600.0,27.05,27.1,27.0,27.04,23600.0
2008-01-25 12:50:00,27.06,27.06,26.88,26.88,27000.0,27.06,27.06,26.88,26.88,27000.0
2008-01-25 13:00:00,26.9,27.1,26.89,26.99,15400.0,26.9,27.1,26.89,26.99,15400.0
2008-01-25 13:10:00,26.98,27.0,26.95,26.99,8200.0,26.98,27.0,26.95,26.99,8200.0
2008-01-25 13:20:00,26.99,27.0,26.8,26.81,17600.0,26.99,27.0,26.8,26.81,17600.0
2008-01-25 13:30:00,26.82,26.91,26.57,26.8,21200.0,26.82,26.91,26.57,26.8,21200.0
2008-01-25 13:40:00,26.85,26.85,26.46,26.47,77600.0,26.85,26.85,26.46,26.47,77600.0
2008-01-25 13:50:00,26.45,26.81,26.45,26.78,14400.0,26.45,26.81,26.45,26.78,14400.0
2008-01-25 14:00:00,26.76,26.76,26.63,26.71,13000.0,26.76,26.76,26.63,26.71,13000.0
2008-01-25 14:10:00,26.71,26.73,26.67,26.68,15800.0,26.71,26.73,26.67,26.68,15800.0
2008-01-25 14:20:00,26.67,26.81,26.67,26.75,22600.0,26.67,26.81,26.67,26.75,22600.0
2008-01-25 14:30:00,26.79,26.8,26.73,26.74,12600.0,26.79,26.8,26.73,26.74,12600.0
2008-01-25 14:40:00,26.75,26.75,26.59,26.63,23800.0,26.75,26.75,26.59,26.63,23800.0
2008-01-25 14:50:00,26.63,26.76,26.63,26.73,15000.0,26.63,26.76,26.63,26.73,15000.0
2008-01-25 15:00:00,26.75,27.0,26.72,26.8,36800.0,26.75,27.0,26.72,26.8,36800.0
2008-01-25 15:10:00,26.84,27.0,26.82,26.98,25800.0,26.84,27.0,26.82,26.98,25800.0
2008-01-25 15:20:00,27.0,27.0,26.92,26.97,30000.0,27.0,27.0,26.92,26.97,30000.0
2008-01-25 15:30:00,26.93,26.93,26.84,26.85,32200.0,26.93,26.93,26.84,26.85,32200.0
2008-01-25 15:40:00,26.86,26.9,26.71,26.75,26600.0,26.86,26.9,26.71,26.75,26600.0
2008-01-25 15:50:00,26.75,26.78,26.68,26.75,55000.0,26.75,26.78,26.68,26.75,55000.0
2008-01-28 09:30:00,26.52,26.75,26.25,26.65,36600.0,26.52,26.75,26.25,26.65,36600.0
2008-01-28 09:40:00,26.65,26.72,26.53,26.57,18000.0,26.65,26.72,26.53,26.57,18000.0
2008-01-28 09:50:00,26.56,26.63,26.13,26.5,69600.0,26.56,26.63,26.13,26.5,69600.0
2008-01-28 10:00:00,26.52,26.52,26.17,26.27,29600.0,26.52,26.52,26.17,26.27,29600.0
2008-01-28 10:10:00,26.23,26.27,26.17,26.22,24400.0,26.23,26.27,26.17,26.22,24400.0
2008-01-28 10:20:00,26.22,26.29,25.94,26.13,47600.0,26.22,26.29,25.94,26.13,47600.0
2008-01-28 10:30:00,26.22,26.22,25.98,26.09,15600.0,26.22,26.22,25.98,26.09,15600.0
2008-01-28 10:40:00,26.08,26.14,26.02,26.08,13400.0,26.08,26.14,26.02,26.08,13400.0
2008-01-28 10:50:00,26.08,26.29,26.08,26.28,31000.0,26.08,26.29,26.08,26.28,31000.0
2008-01-28 11:00:00,26.29,26.42,26.2,26.21,16600.0,26.29,26.42,26.2,26.21,16600.0
2008-01-28 11:10:00,26.22,26.36,26.22,26.34,10400.0,26.22,26.36,26.22,26.34,10400.0
2008-01-28 11:20:00,26.34,26.49,26.09,26.14,32200.0,26.34,26.49,26.09,26.14,32200.0
2008-01-28 11:30:00,26.15,26.39,26.13,26.2,20200.0,26.15,26.39,26.13,26.2,20200.0
2008-01-28 11:40:00,26.2,26.41,26.16,26.16,17400.0,26.2,26.41,26.16,26.16,17400.0
2008-01-28 11:50:00,26.18,26.32,26.11,26.11,10200.0,26.18,26.32,26.11,26.11,10200.0
2008-01-28 12:00:00,26.17,26.34,26.17,26.34,6800.0,26.17,26.34,26.17,26.34,6800.0
2008-01-28 12:10:00,26.34,26.39,26.27,26.35,9200.0,26.34,26.39,26.27,26.35,9200.0
2008-01-28 12:20:00,26.35,26.48,26.35,26.45,11000.0,26.35,26.48,26.35,26.45,11000.0
2008-01-28 12:30:00,26.45,26.45,26.38,26.42,6800.0,26.45,26.45,26.38,26.42,6800.0
2008-01-28 12:40:00,26.42,26.43,26.36,26.42,5800.0,26.42,26.43,26.36,26.42,5800.0
2008-01-28 12:50:00,26.42,26.44,26.34,26.36,5400.0,26.42,26.44,26.34,26.36,5400.0
2008-01-28 13:00:00,26.36,26.46,26.34,26.34,9400.0,26.36,26.46,26.34,26.34,9400.0
2008-01-28 13:10:00,26.32,26.42,26.32,26.42,9000.0,26.32,26.42,26.32,26.42,9000.0
2008-01-28 13:20:00,26.43,26.52,26.41,26.51,13600.0,26.43,26.52,26.41,26.51,13600.0
2008-01-28 13:30:00,26.51,26.63,26.51,26.61,22800.0,26.51,26.63,26.51,26.61,22800.0
2008-01-28 13:40:00,26.62,26.68,26.59,26.64,16800.0,26.62,26.68,26.59,26.64,16800.0
2008-01-28 13:50:00,26.64,26.64,26.53,26.57,30600.0,26.64,26.64,26.53,26.57,30600.0
2008-01-28 14:00:00,26.53,26.55,26.44,26.5,32000.0,26.53,26.55,26.44,26.5,32000.0
2008-01-28 14:10:00,26.5,26.74,26.5,26.69,15400.0,26.5,26.74,26.5,26.69,15400.0
2008-01-28 14:20:00,26.69,26.76,26.62,26.73,12000.0,26.69,26.76,26.62,26.73,12000.0
2008-01-28 14:30:00,26.73,26.83,26.64,26.81,32200.0,26.73,26.83,26.64,26.81,32200.0
2008-01-28 14:40:00,26.84,26.95,26.77,26.77,19200.0,26.84,26.95,26.77,26.77,19200.0
2008-01-28 14:50:00,26.76,26.78,26.68,26.7,11400.0,26.76,26.78,26.68,26.7,11400.0
2008-01-28 15:00:00,26.7,26.81,26.68,26.69,11400.0,26.7,26.81,26.68,26.69,11400.0
2008-01-28 15:10:00,26.73,26.74,26.67,26.72,10600.0,26.73,26.74,26.67,26.72,10600.0
2008-01-28 15:20:00,26.72,26.75,26.55,26.55,24200.0,26.72,26.75,26.55,26.55,24200.0
2008-01-28 15:30:00,26.63,26.78,26.61,26.75,15200.0,26.63,26.78,26.61,26.75,15200.0
2008-01-28 15:40:00,26.78,26.91,26.77,26.81,21200.0,26.78,26.91,26.77,26.81,21200.0
2008-01-28 15:50:00,26.78,26.96,26.78,26.88,32600.0,26.78,26.96,26.78,26.88,32600.0
2008-01-29 09:30:00,26.88,27.0,26.63,26.91,28200.0,26.88,27.0,26.63,26.91,28200.0
2008-01-29 09:40:00,26.88,27.0,26.8,26.98,19000.0,26.88,27.0,26.8,26.98,19000.0
2008-01-29 09:50:00,26.96,26.98,26.83,26.91,15800.0,26.96,26.98,26.83,26.91,15800.0
2008-01-29 10:00:00,26.88,26.95,26.8,26.95,22200.0,26.88,26.95,26.8,26.95,22200.0
2008-01-29 10:10:00,26.97,27.1,26.87,26.88,15800.0,26.97,27.1,26.87,26.88,15800.0
2008-01-29 10:20:00,26.9,27.08,26.89,27.0,31000.0,26.9,27.08,26.89,27.0,31000.0
2008-01-29 10:30:00,26.98,27.05,26.93,26.99,13400.0,26.98,27.05,26.93,26.99,13400.0
2008-01-29 10:40:00,26.95,26.97,26.81,26.96,14000.0,26.95,26.97,26.81,26.96,14000.0
2008-01-29 10:50:00,26.93,27.0,26.93,26.97,15600.0,26.93,27.0,26.93,26.97,15600.0
2008-01-29 11:00:00,26.96,27.1,26.96,27.04,74000.0,26.96,27.1,26.96,27.04,74000.0
2008-01-29 11:10:00,27.03,27.11,27.03,27.11,7800.0,27.03,27.11,27.03,27.11,7800.0
2008-01-29 11:20:00,27.1,27.11,26.99,26.99,32600.0,27.1,27.11,26.99,26.99,32600.0
2008-01-29 11:30:00,27.0,27.0,26.98,26.99,9400.0,27.0,27.0,26.98,26.99,9400.0
2008-01-29 11:40:00,26.98,27.0,26.95,26.98,12600.0,26.98,27.0,26.95,26.98,12600.0
2008-01-29 11:50:00,26.97,26.97,26.96,26.96,5200.0,26.97,26.97,26.96,26.96,5200.0
2008-01-29 12:00:00,26.96,27.08,26.95,26.98,130200.0,26.96,27.08,26.95,26.98,130200.0
2008-01-29 12:10:00,27.0,27.06,26.96,26.99,217600.0,27.0,27.06,26.96,26.99,217600.0
2008-01-29 12:20:00,26.99,27.14,26.99,27.04,75400.0,26.99,27.14,26.99,27.04,75400.0
2008-01-29 12:30:00,27.07,27.08,27.0,27.0,59000.0,27.07,27.08,27.0,27.0,59000.0
2008-01-29 12:40:00,27.04,27.25,27.02,27.25,6000.0,27.04,27.25,27.02,27.25,6000.0
2008-01-29 12:50:00,27.25,27.29,27.0,27.25,30000.0,27.25,27.29,27.0,27.25,30000.0
2008-01-29 13:00:00,27.25,27.25,27.14,27.21,20200.0,27.25,27.25,27.14,27.21,20200.0
2008-01-29 13:10:00,27.16,27.2,27.06,27.09,7000.0,27.16,27.2,27.06,27.09,7000.0
2008-01-29 13:20:00,27.07,27.12,27.06,27.11,7600.0,27.07,27.12,27.06,27.11,7600.0
2008-01-29 13:30:00,27.11,27.15,27.11,27.15,7000.0,27.11,27.15,27.11,27.15,7000.0
2008-01-29 13:40:00,27.14,27.36,27.14,27.3,17600.0,27.14,27.36,27.14,27.3,17600.0
2008-01-29 13:50:00,27.3,27.32,27.23,27.25,9400.0,27.3,27.32,27.23,27.25,9400.0
2008-01-29 14:00:00,27.22,27.23,27.13,27.14,7600.0,27.22,27.23,27.13,27.14,7600.0
2008-01-29 14:10:00,27.15,27.17,27.1,27.15,17600.0,27.15,27.17,27.1,27.15,17600.0
2008-01-29 14:20:00,27.16,27.41,27.16,27.32,22400.0,27.16,27.41,27.16,27.32,22400.0
2008-01-29 14:30:00,27.3,27.31,27.25,27.3,9000.0,27.3,27.31,27.25,27.3,9000.0
2008-01-29 14:40:00,27.3,27.44,27.27,27.41,32200.0,27.3,27.44,27.27,27.41,32200.0
2008-01-29 14:50:00,27.41,27.58,27.41,27.52,49600.0,27.41,27.58,27.41,27.52,49600.0
2008-01-29 15:00:00,27.52,27.9,27.5,27.9,66400.0,27.52,27.9,27.5,27.9,66400.0
2008-01-29 15:10:00,27.9,27.95,27.68,27.89,68800.0,27.9,27.95,27.68,27.89,68800.0
2008-01-29 15:20:00,27.85,28.0,27.73,27.96,72400.0,27.85,28.0,27.73,27.96,72400.0
2008-01-29 15:30:00,27.97,27.97,27.68,27.86,75800.0,27.97,27.97,27.68,27.86,75800.0
2008-01-29 15:40:00,27.86,27.99,27.68,27.74,91200.0,27.86,27.99,27.68,27.74,91200.0
2008-01-29 15:50:00,27.74,28.16,27.74,27.87,97200.0,27.74,28.16,27.74,27.87,97200.0
2008-01-30 09:30:00,28.0,28.22,27.89,27.99,15400.0,28.0,28.22,27.89,27.99,15400.0
2008-01-30 09:40:00,27.98,28.05,27.94,27.96,11400.0,27.98,28.05,27.94,27.96,11400.0
2008-01-30 09:50:00,28.01,28.08,27.96,28.04,6800.0,28.01,28.08,27.96,28.04,6800.0
2008-01-30 10:00:00,28.04,28.04,27.92,27.92,6800.0,28.04,28.04,27.92,27.92,6800.0
2008-01-30 10:10:00,27.92,27.96,27.92,27.96,10200.0,27.92,27.96,27.92,27.96,10200.0
2008-01-30 10:20:00,28.0,28.0,27.9,27.91,11400.0,28.0,28.0,27.9,27.91,11400.0
2008-01-30 10:30:00,27.9,27.94,27.89,27.92,17600.0,27.9,27.94,27.89,27.92,17600.0
2008-01-30 10:40:00,27.92,27.92,27.84,27.86,7000.0,27.92,27.92,27.84,27.86,7000.0
2008-01-30 10:50:00,27.86,27.88,27.85,27.85,13800.0,27.86,27.88,27.85,27.85,13800.0
2008-01-30 11:00:00,27.86,27.9,27.86,27.86,11600.0,27.86,27.9,27.86,27.86,11600.0
2008-01-30 11:10:00,27.87,27.93,27.85,27.86,11600.0,27.87,27.93,27.85,27.86,11600.0
2008-01-30 11:20:00,27.86,27.94,27.86,27.92,5800.0,27.86,27.94,27.86,27.92,5800.0
2008-01-30 11:30:00,27.9,28.02,27.89,27.97,12600.0,27.9,28.02,27.89,27.97,12600.0
2008-01-30 11:40:00,27.95,27.97,27.9,27.93,12000.0,27.95,27.97,27.9,27.93,12000.0
2008-01-30 11:50:00,27.96,27.96,27.88,27.91,7400.0,27.96,27.96,27.88,27.91,7400.0
2008-01-30 12:00:00,27.91,27.93,27.86,27.88,11200.0,27.91,27.93,27.86,27.88,11200.0
2008-01-30 12:10:00,27.88,27.89,27.85,27.89,10600.0,27.88,27.89,27.85,27.89,10600.0
2008-01-30 12:20:00,27.88,27.88,27.86,27.86,3000.0,27.88,27.88,27.86,27.86,3000.0
2008-01-30 12:30:00,27.85,27.93,27.83,27.9,11200.0,27.85,27.93,27.83,27.9,11200.0
2008-01-30 12:40:00,27.88,27.88,27.81,27.83,41200.0,27.88,27.88,27.81,27.83,41200.0
2008-01-30 12:50:00,27.8,27.8,27.73,27.75,21800.0,27.8,27.8,27.73,27.75,21800.0
2008-01-30 13:00:00,27.75,27.77,27.69,27.72,16600.0,27.75,27.77,27.69,27.72,16600.0
2008-01-30 13:10:00,27.71,27.79,27.71,27.73,14200.0,27.71,27.79,27.71,27.73,14200.0
2008-01-30 13:20:00,27.73,27.77,27.69,27.77,16200.0,27.73,27.77,27.69,27.77,16200.0
2008-01-30 13:30:00,27.77,27.81,27.75,27.8,8000.0,27.77,27.81,27.75,27.8,8000.0
2008-01-30 13:40:00,27.78,27.78,27.72,27.72,5400.0,27.78,27.78,27.72,27.72,5400.0
2008-01-30 13:50:00,27.73,27.77,27.73,27.77,5000.0,27.73,27.77,27.73,27.77,5000.0
2008-01-30 14:00:00,27.77,27.82,27.77,27.82,8000.0,27.77,27.82,27.77,27.82,8000.0
2008-01-30 14:10:00,27.83,28.01,27.83,27.93,13600.0,27.83,28.01,27.83,27.93,13600.0
2008-01-30 14:20:00,27.94,28.06,27.9,27.9,8600.0,27.94,28.06,27.9,27.9,8600.0
2008-01-30 14:30:00,27.9,27.91,27.8,27.84,17200.0,27.9,27.91,27.8,27.84,17200.0
2008-01-30 14:40:00,27.84,27.88,27.83,27.88,14800.0,27.84,27.88,27.83,27.88,14800.0
2008-01-30 14:50:00,27.86,27.91,27.85,27.91,45000.0,27.86,27.91,27.85,27.91,45000.0
2008-01-30 15:00:00,27.93,28.06,27.91,27.97,17800.0,27.93,28.06,27.91,27.97,17800.0
2008-01-30 15:10:00,27.93,27.96,27.86,27.96,20600.0,27.93,27.96,27.86,27.96,20600.0
2008-01-30 15:20:00,27.93,27.95,27.9,27.93,10800.0,27.93,27.95,27.9,27.93,10800.0
2008-01-30 15:30:00,27.95,27.99,27.86,27.88,21400.0,27.95,27.99,27.86,27.88,21400.0
2008-01-30 15:40:00,27.88,27.97,27.78,27.93,24600.0,27.88,27.97,27.78,27.93,24600.0
2008-01-30 15:50:00,27.93,27.93,27.81,27.81,80200.0,27.93,27.93,27.81,27.81,80200.0
2008-01-31 09:30:00,27.57,27.75,27.42,27.68,6000.0,27.57,27.75,27.42,27.68,6000.0
2008-01-31 09:40:00,27.56,27.57,27.39,27.41,13000.0,27.56,27.57,27.39,27.41,13000.0
2008-01-31 09:50:00,27.41,27.56,27.41,27.53,6800.0,27.41,27.56,27.41,27.53,6800.0
2008-01-31 10:00:00,27.53,27.66,27.5,27.66,5400.0,27.53,27.66,27.5,27.66,5400.0
2008-01-31 10:10:00,27.64,27.64,27.45,27.49,10000.0,27.64,27.64,27.45,27.49,10000.0
2008-01-31 10:20:00,27.47,27.55,27.46,27.52,7800.0,27.47,27.55,27.46,27.52,7800.0
2008-01-31 10:30:00,27.54,27.54,27.5,27.54,2400.0,27.54,27.54,27.5,27.54,2400.0
2008-01-31 10:40:00,27.53,27.53,27.5,27.51,14000.0,27.53,27.53,27.5,27.51,14000.0
2008-01-31 10:50:00,27.51,27.59,27.5,27.59,11400.0,27.51,27.59,27.5,27.59,11400.0
2008-01-31 11:00:00,27.55,27.67,27.55,27.62,9800.0,27.55,27.67,27.55,27.62,9800.0
2008-01-31 11:10:00,27.61,27.66,27.61,27.66,3000.0,27.61,27.66,27.61,27.66,3000.0
2008-01-31 11:20:00,27.68,27.8,27.66,27.78,9600.0,27.68,27.8,27.66,27.78,9600.0
2008-01-31 11:30:00,27.74,27.79,27.74,27.78,8600.0,27.74,27.79,27.74,27.78,8600.0
2008-01-31 11:40:00,27.77,27.88,27.77,27.88,6200.0,27.77,27.88,27.77,27.88,6200.0
2008-01-31 11:50:00,27.86,27.86,27.64,27.64,9400.0,27.86,27.86,27.64,27.64,9400.0
2008-01-31 12:00:00,27.65,27.8,27.64,27.8,19800.0,27.65,27.8,27.64,27.8,19800.0
2008-01-31 12:10:00,27.8,27.8,27.7,27.72,6000.0,27.8,27.8,27.7,27.72,6000.0
2008-01-31 12:20:00,27.71,27.75,27.68,27.75,5000.0,27.71,27.75,27.68,27.75,5000.0
2008-01-31 12:30:00,27.78,27.78,27.68,27.73,4200.0,27.78,27.78,27.68,27.73,4200.0
2008-01-31 12:40:00,27.74,27.89,27.74,27.88,14400.0,27.74,27.89,27.74,27.88,14400.0
2008-01-31 12:50:00,27.86,27.86,27.77,27.82,4200.0,27.86,27.86,27.77,27.82,4200.0
2008-01-31 13:00:00,27.85,27.85,27.71,27.74,8400.0,27.85,27.85,27.71,27.74,8400.0
2008-01-31 13:10:00,27.73,27.85,27.73,27.79,8000.0,27.73,27.85,27.73,27.79,8000.0
2008-01-31 13:20:00,27.8,27.84,27.8,27.84,6400.0,27.8,27.84,27.8,27.84,6400.0
2008-01-31 13:30:00,27.86,27.93,27.77,27.87,31600.0,27.86,27.93,27.77,27.87,31600.0
2008-01-31 13:40:00,27.87,27.88,27.85,27.88,3600.0,27.87,27.88,27.85,27.88,3600.0
2008-01-31 13:50:00,27.89,27.91,27.88,27.91,4800.0,27.89,27.91,27.88,27.91,4800.0
2008-01-31 14:00:00,27.9,27.9,27.81,27.88,12800.0,27.9,27.9,27.81,27.88,12800.0
2008-01-31 14:10:00,27.89,27.95,27.88,27.95,8600.0,27.89,27.95,27.88,27.95,8600.0
2008-01-31 14:20:00,27.98,27.98,27.89,27.89,9400.0,27.98,27.98,27.89,27.89,9400.0
2008-01-31 14:30:00,27.92,27.99,27.89,27.89,10600.0,27.92,27.99,27.89,27.89,10600.0
2008-01-31 14:40:00,27.9,27.97,27.89,27.96,13000.0,27.9,27.97,27.89,27.96,13000.0
2008-01-31 14:50:00,27.96,28.06,27.8,28.0,23800.0,27.96,28.06,27.8,28.0,23800.0
2008-01-31 15:00:00,27.93,28.01,27.9,28.01,14200.0,27.93,28.01,27.9,28.01,14200.0
2008-01-31 15:10:00,28.01,28.03,27.96,28.02,14600.0,28.01,28.03,27.96,28.02,14600.0
2008-01-31 15:20:00,28.03,28.1,27.94,28.03,45600.0,28.03,28.1,27.94,28.03,45600.0
2008-01-31 15:30:00,28.05,28.27,27.97,28.08,49800.0,28.05,28.27,27.97,28.08,49800.0
2008-01-31 15:40:00,28.08,28.28,28.06,28.28,41600.0,28.08,28.28,28.06,28.28,41600.0
2008-01-31 15:50:00,28.29,28.35,28.11,28.21,79200.0,28.29,28.35,28.11,28.21,79200.0
2008-02-01 09:30:00,28.18,28.46,28.02,28.42,9200.0,28.18,28.46,28.02,28.42,9200.0
2008-02-01 09:40:00,28.45,28.61,28.45,28.61,21600.0,28.45,28.61,28.45,28.61,21600.0
2008-02-01 09:50:00,28.62,28.74,28.61,28.66,12600.0,28.62,28.74,28.61,28.66,12600.0
2008-02-01 10:00:00,28.66,28.79,28.66,28.78,13800.0,28.66,28.79,28.66,28.78,13800.0
2008-02-01 10:10:00,28.79,28.93,28.75,28.75,14200.0,28.79,28.93,28.75,28.75,14200.0
2008-02-01 10:20:00,28.74,28.78,28.65,28.77,15400.0,28.74,28.78,28.65,28.77,15400.0
2008-02-01 10:30:00,28.78,28.78,28.63,28.73,22800.0,28.78,28.78,28.63,28.73,22800.0
2008-02-01 10:40:00,28.71,28.74,28.61,28.74,16200.0,28.71,28.74,28.61,28.74,16200.0
2008-02-01 10:50:00,28.74,28.91,28.74,28.88,16800.0,28.74,28.91,28.74,28.88,16800.0
2008-02-01 11:00:00,28.86,29.0,28.85,28.93,22400.0,28.86,29.0,28.85,28.93,22400.0
2008-02-01 11:10:00,28.92,28.95,28.88,28.93,10400.0,28.92,28.95,28.88,28.93,10400.0
2008-02-01 11:20:00,28.91,28.95,28.88,28.89,12400.0,28.91,28.95,28.88,28.89,12400.0
2008-02-01 11:30:00,28.9,28.96,28.89,28.95,8800.0,28.9,28.96,28.89,28.95,8800.0
2008-02-01 11:40:00,28.96,28.99,28.95,28.98,9200.0,28.96,28.99,28.95,28.98,9200.0
2008-02-01 11:50:00,28.99,28.99,28.96,28.97,10000.0,28.99,28.99,28.96,28.97,10000.0
2008-02-01 12:00:00,28.97,29.0,28.92,28.92,52600.0,28.97,29.0,28.92,28.92,52600.0
2008-02-01 12:10:00,28.95,28.95,28.8,28.8,8600.0,28.95,28.95,28.8,28.8,8600.0
2008-02-01 12:20:00,28.78,28.81,28.73,28.74,20400.0,28.78,28.81,28.73,28.74,20400.0
2008-02-01 12:30:00,28.75,28.75,28.63,28.63,18200.0,28.75,28.75,28.63,28.63,18200.0
2008-02-01 12:40:00,28.63,28.65,28.61,28.63,16200.0,28.63,28.65,28.61,28.63,16200.0
2008-02-01 12:50:00,28.64,28.73,28.63,28.7,14200.0,28.64,28.73,28.63,28.7,14200.0
2008-02-01 13:00:00,28.71,28.8,28.68,28.77,10600.0,28.71,28.8,28.68,28.77,10600.0
2008-02-01 13:10:00,28.77,28.77,28.75,28.75,6000.0,28.77,28.77,28.75,28.75,6000.0
2008-02-01 13:20:00,28.75,28.75,28.73,28.73,10600.0,28.75,28.75,28.73,28.73,10600.0
2008-02-01 13:30:00,28.73,28.75,28.7,28.75,6000.0,28.73,28.75,28.7,28.75,6000.0
2008-02-01 13:40:00,28.73,28.82,28.72,28.77,11600.0,28.73,28.82,28.72,28.77,11600.0
2008-02-01 13:50:00,28.78,28.8,28.75,28.78,6600.0,28.78,28.8,28.75,28.78,6600.0
2008-02-01 14:00:00,28.75,28.77,28.73,28.75,10400.0,28.75,28.77,28.73,28.75,10400.0
2008-02-01 14:10:00,28.75,28.75,28.68,28.74,14800.0,28.75,28.75,28.68,28.74,14800.0
2008-02-01 14:20:00,28.71,28.78,28.7,28.73,13400.0,28.71,28.78,28.7,28.73,13400.0
2008-02-01 14:30:00,28.74,28.79,28.74,28.75,23800.0,28.74,28.79,28.74,28.75,23800.0
2008-02-01 14:40:00,28.79,28.9,28.76,28.81,16800.0,28.79,28.9,28.76,28.81,16800.0
2008-02-01 14:50:00,28.81,28.87,28.77,28.79,19800.0,28.81,28.87,28.77,28.79,19800.0
2008-02-01 15:00:00,28.79,28.96,28.79,28.89,20600.0,28.79,28.96,28.79,28.89,20600.0
2008-02-01 15:10:00,28.9,28.9,28.75,28.78,16800.0,28.9,28.9,28.75,28.78,16800.0
2008-02-01 15:20:00,28.77,28.85,28.66,28.84,25400.0,28.77,28.85,28.66,28.84,25400.0
2008-02-01 15:30:00,28.82,28.88,28.73,28.8,28000.0,28.82,28.88,28.73,28.8,28000.0
2008-02-01 15:40:00,28.81,28.86,28.74,28.75,23800.0,28.81,28.86,28.74,28.75,23800.0
2008-02-01 15:50:00,28.77,28.91,28.76,28.85,32800.0,28.77,28.91,28.76,28.85,32800.0
2008-02-04 09:30:00,28.7,28.9,28.7,28.9,23000.0,28.7,28.9,28.7,28.9,23000.0
2008-02-04 09:40:00,28.9,28.98,28.89,28.89,7400.0,28.9,28.98,28.89,28.89,7400.0
2008-02-04 09:50:00,28.9,28.93,28.89,28.91,13000.0,28.9,28.93,28.89,28.91,13000.0
2008-02-04 10:00:00,28.89,28.89,28.6,28.63,15600.0,28.89,28.89,28.6,28.63,15600.0
2008-02-04 10:10:00,28.63,28.68,28.56,28.58,8200.0,28.63,28.68,28.56,28.58,8200.0
2008-02-04 10:20:00,28.58,28.62,28.52,28.52,19400.0,28.58,28.62,28.52,28.52,19400.0
2008-02-04 10:30:00,28.56,28.57,28.49,28.5,12800.0,28.56,28.57,28.49,28.5,12800.0
2008-02-04 10:40:00,28.5,28.5,28.45,28.46,14200.0,28.5,28.5,28.45,28.46,14200.0
2008-02-04 10:50:00,28.46,28.53,28.46,28.5,10800.0,28.46,28.53,28.46,28.5,10800.0
2008-02-04 11:00:00,28.5,28.55,28.5,28.55,8400.0,28.5,28.55,28.5,28.55,8400.0
2008-02-04 11:10:00,28.55,28.55,28.53,28.54,3800.0,28.55,28.55,28.53,28.54,3800.0
2008-02-04 11:20:00,28.52,28.54,28.4,28.4,8800.0,28.52,28.54,28.4,28.4,8800.0
2008-02-04 11:30:00,28.42,28.5,28.42,28.5,9600.0,28.42,28.5,28.42,28.5,9600.0
2008-02-04 11:40:00,28.48,28.52,28.48,28.52,5400.0,28.48,28.52,28.48,28.52,5400.0
2008-02-04 11:50:00,28.52,28.52,28.45,28.5,7400.0,28.52,28.52,28.45,28.5,7400.0
2008-02-04 12:00:00,28.48,28.52,28.48,28.52,2600.0,28.48,28.52,28.48,28.52,2600.0
2008-02-04 12:10:00,28.5,28.5,28.46,28.47,8000.0,28.5,28.5,28.46,28.47,8000.0
2008-02-04 12:20:00,28.47,28.5,28.43,28.43,8400.0,28.47,28.5,28.43,28.43,8400.0
2008-02-04 12:30:00,28.45,28.48,28.44,28.48,6400.0,28.45,28.48,28.44,28.48,6400.0
2008-02-04 12:40:00,28.48,28.5,28.47,28.48,5000.0,28.48,28.5,28.47,28.48,5000.0
2008-02-04 12:50:00,28.45,28.47,28.45,28.47,3000.0,28.45,28.47,28.45,28.47,3000.0
2008-02-04 13:00:00,28.47,28.48,28.4,28.42,5800.0,28.47,28.48,28.4,28.42,5800.0
2008-02-04 13:10:00,28.42,28.48,28.41,28.47,7400.0,28.42,28.48,28.41,28.47,7400.0
2008-02-04 13:20:00,28.47,28.48,28.42,28.42,6000.0,28.47,28.48,28.42,28.42,6000.0
2008-02-04 13:30:00,28.42,28.46,28.41,28.46,6000.0,28.42,28.46,28.41,28.46,6000.0
2008-02-04 13:40:00,28.46,28.53,28.46,28.48,9400.0,28.46,28.53,28.46,28.48,9400.0
2008-02-04 13:50:00,28.47,28.54,28.47,28.53,4600.0,28.47,28.54,28.47,28.53,4600.0
2008-02-04 14:00:00,28.54,28.59,28.54,28.59,5400.0,28.54,28.59,28.54,28.59,5400.0
2008-02-04 14:10:00,28.58,28.61,28.55,28.58,10000.0,28.58,28.61,28.55,28.58,10000.0
2008-02-04 14:20:00,28.59,28.6,28.58,28.58,3200.0,28.59,28.6,28.58,28.58,3200.0
2008-02-04 14:30:00,28.58,28.59,28.53,28.53,5400.0,28.58,28.59,28.53,28.53,5400.0
2008-02-04 14:40:00,28.53,28.58,28.5,28.54,2800.0,28.53,28.58,28.5,28.54,2800.0
2008-02-04 14:50:00,28.56,28.58,28.5,28.54,7600.0,28.56,28.58,28.5,28.54,7600.0
2008-02-04 15:00:00,28.52,28.53,28.49,28.52,5400.0,28.52,28.53,28.49,28.52,5400.0
2008-02-04 15:10:00,28.52,28.54,28.5,28.52,6000.0,28.52,28.54,28.5,28.52,6000.0
2008-02-04 15:20:00,28.51,28.55,28.5,28.55,6200.0,28.51,28.55,28.5,28.55,6200.0
2008-02-04 15:30:00,28.55,28.55,28.43,28.44,11200.0,28.55,28.55,28.43,28.44,11200.0
2008-02-04 15:40:00,28.44,28.48,28.36,28.4,22200.0,28.44,28.48,28.36,28.4,22200.0
2008-02-04 15:50:00,28.41,28.48,28.35,28.46,43800.0,28.41,28.48,28.35,28.46,43800.0
2008-02-05 09:30:00,27.82,27.82,26.93,27.08,124800.0,27.82,27.82,26.93,27.08,124800.0
2008-02-05 09:40:00,27.08,27.08,26.97,27.04,37800.0,27.08,27.08,26.97,27.04,37800.0
2008-02-05 09:50:00,27.01,27.1,26.97,27.1,95400.0,27.01,27.1,26.97,27.1,95400.0
2008-02-05 10:00:00,27.08,27.23,27.06,27.17,56000.0,27.08,27.23,27.06,27.17,56000.0
2008-02-05 10:10:00,27.21,27.26,27.07,27.26,67400.0,27.21,27.26,27.07,27.26,67400.0
2008-02-05 10:20:00,27.26,27.29,27.16,27.25,41400.0,27.26,27.29,27.16,27.25,41400.0
2008-02-05 10:30:00,27.2,27.35,27.2,27.33,19600.0,27.2,27.35,27.2,27.33,19600.0
2008-02-05 10:40:00,27.3,27.31,27.19,27.29,71200.0,27.3,27.31,27.19,27.29,71200.0
2008-02-05 10:50:00,27.3,27.4,27.3,27.4,40600.0,27.3,27.4,27.3,27.4,40600.0
2008-02-05 11:00:00,27.37,27.5,27.32,27.45,29000.0,27.37,27.5,27.32,27.45,29000.0
2008-02-05 11:10:00,27.48,27.51,27.45,27.5,61400.0,27.48,27.51,27.45,27.5,61400.0
2008-02-05 11:20:00,27.5,27.6,27.49,27.55,5200.0,27.5,27.6,27.49,27.55,5200.0
2008-02-05 11:30:00,27.53,27.66,27.53,27.63,7800.0,27.53,27.66,27.53,27.63,7800.0
2008-02-05 11:40:00,27.64,27.64,27.47,27.51,20600.0,27.64,27.64,27.47,27.51,20600.0
2008-02-05 11:50:00,27.54,27.63,27.53,27.6,5000.0,27.54,27.63,27.53,27.6,5000.0
2008-02-05 12:00:00,27.6,27.6,27.54,27.58,12200.0,27.6,27.6,27.54,27.58,12200.0
2008-02-05 12:10:00,27.56,27.56,27.47,27.52,4400.0,27.56,27.56,27.47,27.52,4400.0
2008-02-05 12:20:00,27.5,27.53,27.48,27.53,13200.0,27.5,27.53,27.48,27.53,13200.0
2008-02-05 12:30:00,27.51,27.55,27.51,27.54,4000.0,27.51,27.55,27.51,27.54,4000.0
2008-02-05 12:40:00,27.52,27.55,27.52,27.55,2600.0,27.52,27.55,27.52,27.55,2600.0
2008-02-05 12:50:00,27.56,27.64,27.55,27.59,16600.0,27.56,27.64,27.55,27.59,16600.0
2008-02-05 13:00:00,27.58,27.65,27.56,27.56,13000.0,27.58,27.65,27.56,27.56,13000.0
2008-02-05 13:10:00,27.54,27.56,27.49,27.5,15600.0,27.54,27.56,27.49,27.5,15600.0
2008-02-05 13:20:00,27.5,27.5,27.43,27.47,6800.0,27.5,27.5,27.43,27.47,6800.0
2008-02-05 13:30:00,27.47,27.5,27.43,27.45,11800.0,27.47,27.5,27.43,27.45,11800.0
2008-02-05 13:40:00,27.43,27.49,27.43,27.45,22000.0,27.43,27.49,27.43,27.45,22000.0
2008-02-05 13:50:00,27.47,27.49,27.47,27.49,3600.0,27.47,27.49,27.47,27.49,3600.0
2008-02-05 14:00:00,27.49,27.5,27.46,27.49,14800.0,27.49,27.5,27.46,27.49,14800.0
2008-02-05 14:10:00,27.47,27.48,27.45,27.48,25400.0,27.47,27.48,27.45,27.48,25400.0
2008-02-05 14:20:00,27.48,27.54,27.48,27.54,20200.0,27.48,27.54,27.48,27.54,20200.0
2008-02-05 14:30:00,27.53,27.54,27.5,27.52,14200.0,27.53,27.54,27.5,27.52,14200.0
2008-02-05 14:40:00,27.52,27.53,27.47,27.5,14000.0,27.52,27.53,27.47,27.5,14000.0
2008-02-05 14:50:00,27.48,27.56,27.48,27.52,11000.0,27.48,27.56,27.48,27.52,11000.0
2008-02-05 15:00:00,27.5,27.55,27.48,27.49,16800.0,27.5,27.55,27.48,27.49,16800.0
2008-02-05 15:10:00,27.49,27.49,27.43,27.45,16200.0,27.49,27.49,27.43,27.45,16200.0
2008-02-05 15:20:00,27.45,27.56,27.45,27.52,27200.0,27.45,27.56,27.45,27.52,27200.0
2008-02-05 15:30:00,27.52,27.56,27.5,27.5,21000.0,27.52,27.56,27.5,27.5,21000.0
2008-02-05 15:40:00,27.5,27.52,27.39,27.43,46200.0,27.5,27.52,27.39,27.43,46200.0
2008-02-05 15:50:00,27.42,27.47,27.41,27.42,21800.0,27.42,27.47,27.41,27.42,21800.0
2008-02-06 09:30:00,27.5,27.52,27.36,27.45,7600.0,27.5,27.52,27.36,27.45,7600.0
2008-02-06 09:40:00,27.47,27.6,27.47,27.56,8400.0,27.47,27.6,27.47,27.56,8400.0
2008-02-06 09:50:00,27.55,27.55,27.45,27.45,4000.0,27.55,27.55,27.45,27.45,4000.0
2008-02-06 10:00:00,27.31,27.43,27.31,27.39,9800.0,27.31,27.43,27.31,27.39,9800.0
2008-02-06 10:10:00,27.36,27.37,27.32,27.33,14400.0,27.36,27.37,27.32,27.33,14400.0
2008-02-06 10:20:00,27.3,27.36,27.25,27.29,14400.0,27.3,27.36,27.25,27.29,14400.0
2008-02-06 10:30:00,27.29,27.36,27.28,27.36,11000.0,27.29,27.36,27.28,27.36,11000.0
2008-02-06 10:40:00,27.35,27.5,27.31,27.48,14600.0,27.35,27.5,27.31,27.48,14600.0
2008-02-06 10:50:00,27.5,27.5,27.47,27.47,1400.0,27.5,27.5,27.47,27.47,1400.0
2008-02-06 11:00:00,27.48,27.52,27.47,27.5,8600.0,27.48,27.52,27.47,27.5,8600.0
2008-02-06 11:10:00,27.52,27.52,27.4,27.46,8200.0,27.52,27.52,27.4,27.46,8200.0
2008-02-06 11:20:00,27.47,27.47,27.41,27.45,12600.0,27.47,27.47,27.41,27.45,12600.0
2008-02-06 11:30:00,27.43,27.47,27.41,27.43,13800.0,27.43,27.47,27.41,27.43,13800.0
2008-02-06 11:40:00,27.43,27.47,27.42,27.43,5800.0,27.43,27.47,27.42,27.43,5800.0
2008-02-06 11:50:00,27.46,27.54,27.44,27.5,20600.0,27.46,27.54,27.44,27.5,20600.0
2008-02-06 12:00:00,27.49,27.61,27.49,27.6,13000.0,27.49,27.61,27.49,27.6,13000.0
2008-02-06 12:10:00,27.58,27.61,27.57,27.6,9600.0,27.58,27.61,27.57,27.6,9600.0
2008-02-06 12:20:00,27.6,27.6,27.53,27.6,12800.0,27.6,27.6,27.53,27.6,12800.0
2008-02-06 12:30:00,27.57,27.61,27.57,27.58,17800.0,27.57,27.61,27.57,27.58,17800.0
2008-02-06 12:40:00,27.55,27.61,27.55,27.57,26600.0,27.55,27.61,27.55,27.57,26600.0
2008-02-06 12:50:00,27.58,27.63,27.58,27.59,7600.0,27.58,27.63,27.58,27.59,7600.0
2008-02-06 13:00:00,27.58,27.6,27.57,27.58,4800.0,27.58,27.6,27.57,27.58,4800.0
2008-02-06 13:10:00,27.58,27.59,27.57,27.59,4000.0,27.58,27.59,27.57,27.59,4000.0
2008-02-06 13:20:00,27.6,27.6,27.58,27.58,1200.0,27.6,27.6,27.58,27.58,1200.0
2008-02-06 13:30:00,27.59,27.6,27.58,27.58,3000.0,27.59,27.6,27.58,27.58,3000.0
2008-02-06 13:40:00,27.6,27.61,27.6,27.6,4800.0,27.6,27.61,27.6,27.6,4800.0
2008-02-06 13:50:00,27.6,27.61,27.58,27.58,19200.0,27.6,27.61,27.58,27.58,19200.0
2008-02-06 14:00:00,27.59,27.69,27.56,27.67,25600.0,27.59,27.69,27.56,27.67,25600.0
2008-02-06 14:10:00,27.66,27.67,27.61,27.65,14400.0,27.66,27.67,27.61,27.65,14400.0
2008-02-06 14:20:00,27.65,27.81,27.63,27.81,31200.0,27.65,27.81,27.63,27.81,31200.0
2008-02-06 14:30:00,27.79,27.79,27.68,27.73,17400.0,27.79,27.79,27.68,27.73,17400.0
2008-02-06 14:40:00,27.73,27.8,27.7,27.78,22400.0,27.73,27.8,27.7,27.78,22400.0
2008-02-06 14:50:00,27.79,27.9,27.76,27.86,14200.0,27.79,27.9,27.76,27.86,14200.0
2008-02-06 15:00:00,27.83,27.88,27.8,27.86,12600.0,27.83,27.88,27.8,27.86,12600.0
2008-02-06 15:10:00,27.86,27.87,27.7,27.77,11200.0,27.86,27.87,27.7,27.77,11200.0
2008-02-06 15:20:00,27.77,27.83,27.73,27.73,11200.0,27.77,27.83,27.73,27.73,11200.0
2008-02-06 15:30:00,27.73,27.73,27.55,27.56,14600.0,27.73,27.73,27.55,27.56,14600.0
2008-02-06 15:40:00,27.56,27.7,27.55,27.7,20400.0,27.56,27.7,27.55,27.7,20400.0
2008-02-06 15:50:00,27.67,27.68,27.45,27.56,34400.0,27.67,27.68,27.45,27.56,34400.0
2008-02-07 09:30:00,27.61,27.75,27.28,27.35,13200.0,27.61,27.75,27.28,27.35,13200.0
2008-02-07 09:40:00,27.3,27.33,27.28,27.3,7600.0,27.3,27.33,27.28,27.3,7600.0
2008-02-07 09:50:00,27.32,27.45,27.32,27.32,26200.0,27.32,27.45,27.32,27.32,26200.0
2008-02-07 10:00:00,27.35,27.66,27.34,27.66,23600.0,27.35,27.66,27.34,27.66,23600.0
2008-02-07 10:10:00,27.63,27.89,27.63,27.82,34600.0,27.63,27.89,27.63,27.82,34600.0
2008-02-07 10:20:00,27.84,27.89,27.7,27.85,18000.0,27.84,27.89,27.7,27.85,18000.0
2008-02-07 10:30:00,27.83,27.86,27.79,27.8,8400.0,27.83,27.86,27.79,27.8,8400.0
2008-02-07 10:40:00,27.79,27.81,27.75,27.76,10600.0,27.79,27.81,27.75,27.76,10600.0
2008-02-07 10:50:00,27.75,27.84,27.75,27.8,11200.0,27.75,27.84,27.75,27.8,11200.0
2008-02-07 11:00:00,27.79,27.82,27.76,27.8,16200.0,27.79,27.82,27.76,27.8,16200.0
2008-02-07 11:10:00,27.78,27.8,27.75,27.77,11200.0,27.78,27.8,27.75,27.77,11200.0
2008-02-07 11:20:00,27.75,27.75,27.67,27.67,15400.0,27.75,27.75,27.67,27.67,15400.0
2008-02-07 11:30:00,27.67,27.74,27.67,27.7,7800.0,27.67,27.74,27.67,27.7,7800.0
2008-02-07 11:40:00,27.7,27.73,27.68,27.69,7000.0,27.7,27.73,27.68,27.69,7000.0
2008-02-07 11:50:00,27.68,27.75,27.68,27.75,9000.0,27.68,27.75,27.68,27.75,9000.0
2008-02-07 12:00:00,27.75,27.81,27.69,27.7,9400.0,27.75,27.81,27.69,27.7,9400.0
2008-02-07 12:10:00,27.7,27.7,27.68,27.68,7200.0,27.7,27.7,27.68,27.68,7200.0
2008-02-07 12:20:00,27.68,27.71,27.68,27.68,7000.0,27.68,27.71,27.68,27.68,7000.0
2008-02-07 12:30:00,27.68,27.79,27.68,27.75,8600.0,27.68,27.79,27.68,27.75,8600.0
2008-02-07 12:40:00,27.75,27.81,27.75,27.75,8600.0,27.75,27.81,27.75,27.75,8600.0
2008-02-07 12:50:00,27.75,27.81,27.74,27.74,11000.0,27.75,27.81,27.74,27.74,11000.0
2008-02-07 13:00:00,27.74,27.74,27.69,27.69,14000.0,27.74,27.74,27.69,27.69,14000.0
2008-02-07 13:10:00,27.7,27.7,27.68,27.7,6600.0,27.7,27.7,27.68,27.7,6600.0
2008-02-07 13:20:00,27.7,27.79,27.7,27.72,11000.0,27.7,27.79,27.7,27.72,11000.0
2008-02-07 13:30:00,27.76,27.81,27.73,27.77,7800.0,27.76,27.81,27.73,27.77,7800.0
2008-02-07 13:40:00,27.8,27.89,27.8,27.86,11400.0,27.8,27.89,27.8,27.86,11400.0
2008-02-07 13:50:00,27.89,27.89,27.82,27.88,18200.0,27.89,27.89,27.82,27.88,18200.0
2008-02-07 14:00:00,27.88,27.88,27.84,27.84,24000.0,27.88,27.88,27.84,27.84,24000.0
2008-02-07 14:10:00,27.85,27.93,27.83,27.92,25200.0,27.85,27.93,27.83,27.92,25200.0
2008-02-07 14:20:00,27.93,27.93,27.83,27.83,18800.0,27.93,27.93,27.83,27.83,18800.0
2008-02-07 14:30:00,27.84,27.93,27.79,27.86,23600.0,27.84,27.93,27.79,27.86,23600.0
2008-02-07 14:40:00,27.89,27.97,27.84,27.96,14600.0,27.89,27.97,27.84,27.96,14600.0
2008-02-07 14:50:00,27.94,28.0,27.9,27.92,13200.0,27.94,28.0,27.9,27.92,13200.0
2008-02-07 15:00:00,27.89,27.93,27.84,27.84,14000.0,27.89,27.93,27.84,27.84,14000.0
2008-02-07 15:10:00,27.84,27.91,27.81,27.9,12200.0,27.84,27.91,27.81,27.9,12200.0
2008-02-07 15:20:00,27.93,27.96,27.81,27.95,15200.0,27.93,27.96,27.81,27.95,15200.0
2008-02-07 15:30:00,27.95,28.03,27.93,28.03,19600.0,27.95,28.03,27.93,28.03,19600.0
2008-02-07 15:40:00,28.01,28.05,27.93,27.98,15200.0,28.01,28.05,27.93,27.98,15200.0
2008-02-07 15:50:00,28.05,28.15,28.0,28.09,35600.0,28.05,28.15,28.0,28.09,35600.0
2008-02-08 09:30:00,27.83,27.99,27.77,27.96,11800.0,27.83,27.99,27.77,27.96,11800.0
2008-02-08 09:40:00,27.95,28.1,27.95,28.07,7400.0,27.95,28.1,27.95,28.07,7400.0
2008-02-08 09:50:00,28.01,28.07,27.97,28.07,6600.0,28.01,28.07,27.97,28.07,6600.0
2008-02-08 10:00:00,28.09,28.1,27.97,28.1,6200.0,28.09,28.1,27.97,28.1,6200.0
2008-02-08 10:10:00,28.11,28.11,27.86,27.91,25400.0,28.11,28.11,27.86,27.91,25400.0
2008-02-08 10:20:00,27.9,27.95,27.84,27.84,7600.0,27.9,27.95,27.84,27.84,7600.0
2008-02-08 10:30:00,27.82,27.82,27.56,27.56,25200.0,27.82,27.82,27.56,27.56,25200.0
2008-02-08 10:40:00,27.59,27.66,27.53,27.64,11800.0,27.59,27.66,27.53,27.64,11800.0
2008-02-08 10:50:00,27.65,27.73,27.65,27.69,7000.0,27.65,27.73,27.65,27.69,7000.0
2008-02-08 11:00:00,27.7,27.71,27.61,27.68,10800.0,27.7,27.71,27.61,27.68,10800.0
2008-02-08 11:10:00,27.68,27.68,27.54,27.55,11400.0,27.68,27.68,27.54,27.55,11400.0
2008-02-08 11:20:00,27.57,27.58,27.55,27.58,14000.0,27.57,27.58,27.55,27.58,14000.0
2008-02-08 11:30:00,27.58,27.64,27.53,27.53,20000.0,27.58,27.64,27.53,27.53,20000.0
2008-02-08 11:40:00,27.57,27.64,27.57,27.63,10000.0,27.57,27.64,27.57,27.63,10000.0
2008-02-08 11:50:00,27.63,27.64,27.5,27.5,9000.0,27.63,27.64,27.5,27.5,9000.0
2008-02-08 12:00:00,27.5,27.58,27.49,27.57,4000.0,27.5,27.58,27.49,27.57,4000.0
2008-02-08 12:10:00,27.56,27.6,27.52,27.52,6600.0,27.56,27.6,27.52,27.52,6600.0
2008-02-08 12:20:00,27.52,27.54,27.5,27.54,9200.0,27.52,27.54,27.5,27.54,9200.0
2008-02-08 12:30:00,27.54,27.54,27.34,27.52,66800.0,27.54,27.54,27.34,27.52,66800.0
2008-02-08 12:40:00,27.49,27.49,27.38,27.43,28200.0,27.49,27.49,27.38,27.43,28200.0
2008-02-08 12:50:00,27.43,27.43,27.4,27.42,12000.0,27.43,27.43,27.4,27.42,12000.0
2008-02-08 13:00:00,27.45,27.51,27.45,27.45,7000.0,27.45,27.51,27.45,27.45,7000.0
2008-02-08 13:10:00,27.44,27.47,27.43,27.45,15600.0,27.44,27.47,27.43,27.45,15600.0
2008-02-08 13:20:00,27.46,27.55,27.44,27.5,11600.0,27.46,27.55,27.44,27.5,11600.0
2008-02-08 13:30:00,27.53,27.6,27.51,27.51,10400.0,27.53,27.6,27.51,27.51,10400.0
2008-02-08 13:40:00,27.5,27.53,27.45,27.51,7000.0,27.5,27.53,27.45,27.51,7000.0
2008-02-08 13:50:00,27.53,27.54,27.51,27.53,5800.0,27.53,27.54,27.51,27.53,5800.0
2008-02-08 14:00:00,27.58,27.6,27.52,27.59,7400.0,27.58,27.6,27.52,27.59,7400.0
2008-02-08 14:10:00,27.6,27.64,27.55,27.62,8800.0,27.6,27.64,27.55,27.62,8800.0
2008-02-08 14:20:00,27.63,27.64,27.5,27.54,8400.0,27.63,27.64,27.5,27.54,8400.0
2008-02-08 14:30:00,27.53,27.54,27.46,27.5,8600.0,27.53,27.54,27.46,27.5,8600.0
2008-02-08 14:40:00,27.52,27.56,27.49,27.53,5600.0,27.52,27.56,27.49,27.53,5600.0
2008-02-08 14:50:00,27.52,27.56,27.5,27.56,5200.0,27.52,27.56,27.5,27.56,5200.0
2008-02-08 15:00:00,27.53,27.57,27.5,27.5,11200.0,27.53,27.57,27.5,27.5,11200.0
2008-02-08 15:10:00,27.48,27.49,27.43,27.49,19000.0,27.48,27.49,27.43,27.49,19000.0
2008-02-08 15:20:00,27.49,27.53,27.44,27.53,19200.0,27.49,27.53,27.44,27.53,19200.0
2008-02-08 15:30:00,27.54,27.67,27.5,27.52,25400.0,27.54,27.67,27.5,27.52,25400.0
2008-02-08 15:40:00,27.51,27.69,27.51,27.68,23000.0,27.51,27.69,27.51,27.68,23000.0
2008-02-08 15:50:00,27.64,27.67,27.44,27.59,26800.0,27.64,27.67,27.44,27.59,26800.0
2008-02-11 09:30:00,27.78,27.78,27.64,27.64,9400.0,27.78,27.78,27.64,27.64,9400.0
2008-02-11 09:40:00,27.68,27.68,27.59,27.65,5400.0,27.68,27.68,27.59,27.65,5400.0
2008-02-11 09:50:00,27.65,27.67,27.28,27.35,54200.0,27.65,27.67,27.28,27.35,54200.0
2008-02-11 10:00:00,27.35,27.64,27.34,27.47,24800.0,27.35,27.64,27.34,27.47,24800.0
2008-02-11 10:10:00,27.48,27.48,27.47,27.48,6200.0,27.48,27.48,27.47,27.48,6200.0
2008-02-11 10:20:00,27.48,27.48,27.45,27.48,25000.0,27.48,27.48,27.45,27.48,25000.0
2008-02-11 10:30:00,27.48,27.52,27.45,27.5,10400.0,27.48,27.52,27.45,27.5,10400.0
2008-02-11 10:40:00,27.5,27.53,27.48,27.53,6800.0,27.5,27.53,27.48,27.53,6800.0
2008-02-11 10:50:00,27.53,27.53,27.48,27.51,8400.0,27.53,27.53,27.48,27.51,8400.0
2008-02-11 11:00:00,27.53,27.53,27.48,27.53,10400.0,27.53,27.53,27.48,27.53,10400.0
2008-02-11 11:10:00,27.49,27.52,27.49,27.51,2200.0,27.49,27.52,27.49,27.51,2200.0
2008-02-11 11:20:00,27.5,27.63,27.5,27.58,14000.0,27.5,27.63,27.5,27.58,14000.0
2008-02-11 11:30:00,27.58,27.59,27.57,27.58,2000.0,27.58,27.59,27.57,27.58,2000.0
2008-02-11 11:40:00,27.58,27.61,27.58,27.61,10600.0,27.58,27.61,27.58,27.61,10600.0
2008-02-11 11:50:00,27.59,27.71,27.59,27.71,6600.0,27.59,27.71,27.59,27.71,6600.0
2008-02-11 12:00:00,27.71,27.79,27.66,27.75,25000.0,27.71,27.79,27.66,27.75,25000.0
2008-02-11 12:10:00,27.78,27.78,27.71,27.72,7400.0,27.78,27.78,27.71,27.72,7400.0
2008-02-11 12:20:00,27.74,27.8,27.74,27.8,9600.0,27.74,27.8,27.74,27.8,9600.0
2008-02-11 12:30:00,27.79,27.83,27.75,27.83,8000.0,27.79,27.83,27.75,27.83,8000.0
2008-02-11 12:40:00,27.84,27.9,27.83,27.9,5800.0,27.84,27.9,27.83,27.9,5800.0
2008-02-11 12:50:00,27.89,27.93,27.87,27.9,5800.0,27.89,27.93,27.87,27.9,5800.0
2008-02-11 13:00:00,27.91,27.93,27.87,27.89,14000.0,27.91,27.93,27.87,27.89,14000.0
2008-02-11 13:10:00,27.88,27.96,27.88,27.93,3400.0,27.88,27.96,27.88,27.93,3400.0
2008-02-11 13:20:00,27.96,28.04,27.93,28.04,11600.0,27.96,28.04,27.93,28.04,11600.0
2008-02-11 13:30:00,28.04,28.13,28.04,28.11,11400.0,28.04,28.13,28.04,28.11,11400.0
2008-02-11 13:40:00,28.13,28.21,28.13,28.18,10800.0,28.13,28.21,28.13,28.18,10800.0
2008-02-11 13:50:00,28.18,28.25,28.17,28.25,11200.0,28.18,28.25,28.17,28.25,11200.0
2008-02-11 14:00:00,28.24,28.47,28.23,28.42,48800.0,28.24,28.47,28.23,28.42,48800.0
2008-02-11 14:10:00,28.43,28.43,28.25,28.27,26400.0,28.43,28.43,28.25,28.27,26400.0
2008-02-11 14:20:00,28.28,28.38,28.27,28.38,12400.0,28.28,28.38,28.27,28.38,12400.0
2008-02-11 14:30:00,28.36,28.4,28.33,28.35,14200.0,28.36,28.4,28.33,28.35,14200.0
2008-02-11 14:40:00,28.35,28.35,28.34,28.35,11200.0,28.35,28.35,28.34,28.35,11200.0
2008-02-11 14:50:00,28.35,28.4,28.34,28.38,9800.0,28.35,28.4,28.34,28.38,9800.0
2008-02-11 15:00:00,28.39,28.4,28.32,28.4,11600.0,28.39,28.4,28.32,28.4,11600.0
2008-02-11 15:10:00,28.4,28.42,28.38,28.38,8000.0,28.4,28.42,28.38,28.38,8000.0
2008-02-11 15:20:00,28.38,28.45,28.38,28.43,13000.0,28.38,28.45,28.38,28.43,13000.0
2008-02-11 15:30:00,28.43,28.46,28.37,28.4,18600.0,28.43,28.46,28.37,28.4,18600.0
2008-02-11 15:40:00,28.4,28.48,28.39,28.4,20800.0,28.4,28.48,28.39,28.4,20800.0
2008-02-11 15:50:00,28.39,28.43,28.32,28.36,41600.0,28.39,28.43,28.32,28.36,41600.0
2008-02-12 09:30:00,28.15,28.3,28.05,28.07,15200.0,28.15,28.3,28.05,28.07,15200.0
2008-02-12 09:40:00,28.07,28.12,28.05,28.07,9600.0,28.07,28.12,28.05,28.07,9600.0
2008-02-12 09:50:00,28.11,28.11,28.06,28.09,6400.0,28.11,28.11,28.06,28.09,6400.0
2008-02-12 10:00:00,28.1,28.12,28.07,28.09,8200.0,28.1,28.12,28.07,28.09,8200.0
2008-02-12 10:10:00,28.1,28.3,28.1,28.22,13800.0,28.1,28.3,28.1,28.22,13800.0
2008-02-12 10:20:00,28.22,28.43,28.22,28.4,11400.0,28.22,28.43,28.22,28.4,11400.0
2008-02-12 10:30:00,28.42,28.49,28.39,28.44,9600.0,28.42,28.49,28.39,28.44,9600.0
2008-02-12 10:40:00,28.45,28.49,28.44,28.46,3200.0,28.45,28.49,28.44,28.46,3200.0
2008-02-12 10:50:00,28.46,28.49,28.46,28.48,8600.0,28.46,28.49,28.46,28.48,8600.0
2008-02-12 11:00:00,28.48,28.55,28.48,28.54,10000.0,28.48,28.55,28.48,28.54,10000.0
2008-02-12 11:10:00,28.53,28.56,28.46,28.47,12200.0,28.53,28.56,28.46,28.47,12200.0
2008-02-12 11:20:00,28.48,28.48,28.39,28.39,4000.0,28.48,28.48,28.39,28.39,4000.0
2008-02-12 11:30:00,28.39,28.42,28.39,28.41,1400.0,28.39,28.42,28.39,28.41,1400.0
2008-02-12 11:40:00,28.42,28.47,28.42,28.46,5400.0,28.42,28.47,28.42,28.46,5400.0
2008-02-12 11:50:00,28.45,28.47,28.4,28.41,5400.0,28.45,28.47,28.4,28.41,5400.0
2008-02-12 12:00:00,28.42,28.45,28.36,28.45,5200.0,28.42,28.45,28.36,28.45,5200.0
2008-02-12 12:10:00,28.43,28.45,28.38,28.38,5000.0,28.43,28.45,28.38,28.38,5000.0
2008-02-12 12:20:00,28.37,28.47,28.37,28.41,6000.0,28.37,28.47,28.37,28.41,6000.0
2008-02-12 12:30:00,28.41,28.45,28.36,28.45,4000.0,28.41,28.45,28.36,28.45,4000.0
2008-02-12 12:40:00,28.45,28.52,28.45,28.52,3800.0,28.45,28.52,28.45,28.52,3800.0
2008-02-12 12:50:00,28.5,28.5,28.5,28.5,800.0,28.5,28.5,28.5,28.5,800.0
2008-02-12 13:00:00,28.54,28.56,28.51,28.54,3400.0,28.54,28.56,28.51,28.54,3400.0
2008-02-12 13:10:00,28.53,28.61,28.53,28.6,4000.0,28.53,28.61,28.53,28.6,4000.0
2008-02-12 13:20:00,28.59,28.59,28.58,28.58,2400.0,28.59,28.59,28.58,28.58,2400.0
2008-02-12 13:30:00,28.59,28.59,28.5,28.52,8200.0,28.59,28.59,28.5,28.52,8200.0
2008-02-12 13:40:00,28.5,28.57,28.48,28.52,8000.0,28.5,28.57,28.48,28.52,8000.0
2008-02-12 13:50:00,28.53,28.56,28.51,28.56,3200.0,28.53,28.56,28.51,28.56,3200.0
2008-02-12 14:00:00,28.56,28.6,28.5,28.56,7000.0,28.56,28.6,28.5,28.56,7000.0
2008-02-12 14:10:00,28.56,28.61,28.53,28.59,5600.0,28.56,28.61,28.53,28.59,5600.0
2008-02-12 14:20:00,28.58,28.58,28.55,28.57,1000.0,28.58,28.58,28.55,28.57,1000.0
2008-02-12 14:30:00,28.56,28.56,28.5,28.5,10200.0,28.56,28.56,28.5,28.5,10200.0
2008-02-12 14:40:00,28.5,28.51,28.46,28.5,15200.0,28.5,28.51,28.46,28.5,15200.0
2008-02-12 14:50:00,28.5,28.5,28.47,28.48,11600.0,28.5,28.5,28.47,28.48,11600.0
2008-02-12 15:00:00,28.48,28.48,28.41,28.46,11600.0,28.48,28.48,28.41,28.46,11600.0
2008-02-12 15:10:00,28.48,28.48,28.46,28.46,3200.0,28.48,28.48,28.46,28.46,3200.0
2008-02-12 15:20:00,28.47,28.47,28.36,28.38,11200.0,28.47,28.47,28.36,28.38,11200.0
2008-02-12 15:30:00,28.4,28.41,28.24,28.24,10600.0,28.4,28.41,28.24,28.24,10600.0
2008-02-12 15:40:00,28.25,28.49,28.25,28.45,20200.0,28.25,28.49,28.25,28.45,20200.0
2008-02-12 15:50:00,28.45,28.53,28.4,28.5,53400.0,28.45,28.53,28.4,28.5,53400.0
2008-02-13 09:30:00,28.8,28.88,28.54,28.59,20800.0,28.8,28.88,28.54,28.59,20800.0
2008-02-13 09:40:00,28.66,28.73,28.66,28.71,800.0,28.66,28.73,28.66,28.71,800.0
2008-02-13 09:50:00,28.71,28.83,28.71,28.78,6000.0,28.71,28.83,28.71,28.78,6000.0
2008-02-13 10:00:00,28.8,28.85,28.78,28.81,6000.0,28.8,28.85,28.78,28.81,6000.0
2008-02-13 10:10:00,28.8,28.81,28.72,28.76,13800.0,28.8,28.81,28.72,28.76,13800.0
2008-02-13 10:20:00,28.75,28.81,28.71,28.75,10600.0,28.75,28.81,28.71,28.75,10600.0
2008-02-13 10:30:00,28.75,28.75,28.68,28.68,11600.0,28.75,28.75,28.68,28.68,11600.0
2008-02-13 10:40:00,28.69,28.75,28.67,28.68,8800.0,28.69,28.75,28.67,28.68,8800.0
2008-02-13 10:50:00,28.69,28.79,28.68,28.75,3200.0,28.69,28.79,28.68,28.75,3200.0
2008-02-13 11:00:00,28.74,28.75,28.68,28.73,10000.0,28.74,28.75,28.68,28.73,10000.0
2008-02-13 11:10:00,28.71,28.78,28.68,28.78,7200.0,28.71,28.78,28.68,28.78,7200.0
2008-02-13 11:20:00,28.73,28.73,28.63,28.65,9800.0,28.73,28.73,28.63,28.65,9800.0
2008-02-13 11:30:00,28.63,28.63,28.57,28.6,7600.0,28.63,28.63,28.57,28.6,7600.0
2008-02-13 11:40:00,28.58,28.67,28.45,28.45,13200.0,28.58,28.67,28.45,28.45,13200.0
2008-02-13 11:50:00,28.47,28.49,28.45,28.49,6600.0,28.47,28.49,28.45,28.49,6600.0
2008-02-13 12:00:00,28.48,28.49,28.46,28.46,5600.0,28.48,28.49,28.46,28.46,5600.0
2008-02-13 12:10:00,28.43,28.45,28.42,28.42,4000.0,28.43,28.45,28.42,28.42,4000.0
2008-02-13 12:20:00,28.44,28.44,28.42,28.42,4400.0,28.44,28.44,28.42,28.42,4400.0
2008-02-13 12:30:00,28.43,28.48,28.41,28.47,10600.0,28.43,28.48,28.41,28.47,10600.0
2008-02-13 12:40:00,28.44,28.47,28.41,28.45,8400.0,28.44,28.47,28.41,28.45,8400.0
2008-02-13 12:50:00,28.43,28.53,28.41,28.5,28000.0,28.43,28.53,28.41,28.5,28000.0
2008-02-13 13:00:00,28.5,28.53,28.5,28.5,4200.0,28.5,28.53,28.5,28.5,4200.0
2008-02-13 13:10:00,28.5,28.58,28.5,28.58,10200.0,28.5,28.58,28.5,28.58,10200.0
2008-02-13 13:20:00,28.56,28.61,28.55,28.6,7200.0,28.56,28.61,28.55,28.6,7200.0
2008-02-13 13:30:00,28.59,28.6,28.55,28.58,6600.0,28.59,28.6,28.55,28.58,6600.0
2008-02-13 13:40:00,28.58,28.61,28.57,28.59,6200.0,28.58,28.61,28.57,28.59,6200.0
2008-02-13 13:50:00,28.61,28.65,28.55,28.59,11600.0,28.61,28.65,28.55,28.59,11600.0
2008-02-13 14:00:00,28.56,28.6,28.5,28.5,6200.0,28.56,28.6,28.5,28.5,6200.0
2008-02-13 14:10:00,28.5,28.57,28.47,28.55,13400.0,28.5,28.57,28.47,28.55,13400.0
2008-02-13 14:20:00,28.55,28.56,28.5,28.51,7600.0,28.55,28.56,28.5,28.51,7600.0
2008-02-13 14:30:00,28.55,28.6,28.5,28.6,16600.0,28.55,28.6,28.5,28.6,16600.0
2008-02-13 14:40:00,28.61,28.61,28.55,28.6,6200.0,28.61,28.61,28.55,28.6,6200.0
2008-02-13 14:50:00,28.6,28.62,28.6,28.61,6800.0,28.6,28.62,28.6,28.61,6800.0
2008-02-13 15:00:00,28.6,28.61,28.6,28.6,6800.0,28.6,28.61,28.6,28.6,6800.0
2008-02-13 15:10:00,28.6,28.61,28.6,28.6,4800.0,28.6,28.61,28.6,28.6,4800.0
2008-02-13 15:20:00,28.6,28.64,28.6,28.61,11400.0,28.6,28.64,28.6,28.61,11400.0
2008-02-13 15:30:00,28.61,28.63,28.6,28.61,7600.0,28.61,28.63,28.6,28.61,7600.0
2008-02-13 15:40:00,28.61,28.68,28.6,28.61,16400.0,28.61,28.68,28.6,28.61,16400.0
2008-02-13 15:50:00,28.61,28.62,28.6,28.6,14400.0,28.61,28.62,28.6,28.6,14400.0
2008-02-14 09:30:00,28.7,28.7,28.61,28.68,3200.0,28.7,28.7,28.61,28.68,3200.0
2008-02-14 09:40:00,28.62,28.71,28.61,28.67,2400.0,28.62,28.71,28.61,28.67,2400.0
2008-02-14 09:50:00,28.67,28.7,28.61,28.63,10400.0,28.67,28.7,28.61,28.63,10400.0
2008-02-14 10:00:00,28.64,28.71,28.63,28.63,7800.0,28.64,28.71,28.63,28.63,7800.0
2008-02-14 10:10:00,28.63,28.66,28.63,28.66,800.0,28.63,28.66,28.63,28.66,800.0
2008-02-14 10:20:00,28.65,28.68,28.63,28.68,4600.0,28.65,28.68,28.63,28.68,4600.0
2008-02-14 10:30:00,28.68,28.68,28.61,28.67,12200.0,28.68,28.68,28.61,28.67,12200.0
2008-02-14 10:40:00,28.64,28.71,28.64,28.71,2000.0,28.64,28.71,28.64,28.71,2000.0
2008-02-14 10:50:00,28.73,28.75,28.71,28.72,4600.0,28.73,28.75,28.71,28.72,4600.0
2008-02-14 11:00:00,28.71,28.72,28.7,28.72,5800.0,28.71,28.72,28.7,28.72,5800.0
2008-02-14 11:10:00,28.7,28.75,28.67,28.69,34400.0,28.7,28.75,28.67,28.69,34400.0
2008-02-14 11:20:00,28.73,28.74,28.67,28.67,3600.0,28.73,28.74,28.67,28.67,3600.0
2008-02-14 11:30:00,28.66,28.68,28.65,28.68,600.0,28.66,28.68,28.65,28.68,600.0
2008-02-14 11:40:00,28.65,28.71,28.63,28.7,9800.0,28.65,28.71,28.63,28.7,9800.0
2008-02-14 11:50:00,28.66,28.7,28.63,28.68,13200.0,28.66,28.7,28.63,28.68,13200.0
2008-02-14 12:00:00,28.63,28.7,28.58,28.65,24600.0,28.63,28.7,28.58,28.65,24600.0
2008-02-14 12:10:00,28.67,28.71,28.66,28.67,3200.0,28.67,28.71,28.66,28.67,3200.0
2008-02-14 12:20:00,28.67,28.68,28.66,28.68,3200.0,28.67,28.68,28.66,28.68,3200.0
2008-02-14 12:30:00,28.72,28.73,28.72,28.72,1400.0,28.72,28.73,28.72,28.72,1400.0
2008-02-14 12:40:00,28.68,28.68,28.66,28.66,400.0,28.68,28.68,28.66,28.66,400.0
2008-02-14 12:50:00,28.63,28.65,28.63,28.65,1800.0,28.63,28.65,28.63,28.65,1800.0
2008-02-14 13:00:00,28.63,28.65,28.6,28.62,6400.0,28.63,28.65,28.6,28.62,6400.0
2008-02-14 13:10:00,28.57,28.64,28.57,28.64,8800.0,28.57,28.64,28.57,28.64,8800.0
2008-02-14 13:20:00,28.6,28.63,28.59,28.63,4600.0,28.6,28.63,28.59,28.63,4600.0
2008-02-14 13:30:00,28.63,28.75,28.6,28.67,13200.0,28.63,28.75,28.6,28.67,13200.0
2008-02-14 13:40:00,28.63,28.71,28.63,28.66,6400.0,28.63,28.71,28.63,28.66,6400.0
2008-02-14 13:50:00,28.65,28.67,28.59,28.61,6200.0,28.65,28.67,28.59,28.61,6200.0
2008-02-14 14:00:00,28.67,28.67,28.6,28.61,2400.0,28.67,28.67,28.6,28.61,2400.0
2008-02-14 14:10:00,28.61,28.61,28.59,28.59,1000.0,28.61,28.61,28.59,28.59,1000.0
2008-02-14 14:20:00,28.59,28.67,28.59,28.65,8200.0,28.59,28.67,28.59,28.65,8200.0
2008-02-14 14:30:00,28.66,28.66,28.58,28.58,6600.0,28.66,28.66,28.58,28.58,6600.0
2008-02-14 14:40:00,28.58,28.61,28.58,28.6,8000.0,28.58,28.61,28.58,28.6,8000.0
2008-02-14 14:50:00,28.6,28.6,28.6,28.6,5800.0,28.6,28.6,28.6,28.6,5800.0
2008-02-14 15:00:00,28.61,28.61,28.6,28.6,10600.0,28.61,28.61,28.6,28.6,10600.0
2008-02-14 15:10:00,28.6,28.61,28.6,28.6,19800.0,28.6,28.61,28.6,28.6,19800.0
2008-02-14 15:20:00,28.59,28.59,28.5,28.52,8600.0,28.59,28.59,28.5,28.52,8600.0
2008-02-14 15:30:00,28.55,28.57,28.55,28.55,16000.0,28.55,28.57,28.55,28.55,16000.0
2008-02-14 15:40:00,28.55,28.55,28.48,28.52,15200.0,28.55,28.55,28.48,28.52,15200.0
2008-02-14 15:50:00,28.5,28.52,28.46,28.46,22000.0,28.5,28.52,28.46,28.46,22000.0
2008-02-15 09:30:00,28.26,28.55,28.21,28.48,14800.0,28.26,28.55,28.21,28.48,14800.0
2008-02-15 09:40:00,28.5,28.52,28.46,28.51,24000.0,28.5,28.52,28.46,28.51,24000.0
2008-02-15 09:50:00,28.5,28.5,28.35,28.43,26800.0,28.5,28.5,28.35,28.43,26800.0
2008-02-15 10:00:00,28.4,28.48,28.33,28.33,5800.0,28.4,28.48,28.33,28.33,5800.0
2008-02-15 10:10:00,28.32,28.36,28.3,28.33,4000.0,28.32,28.36,28.3,28.33,4000.0
2008-02-15 10:20:00,28.32,28.38,28.3,28.38,4200.0,28.32,28.38,28.3,28.38,4200.0
2008-02-15 10:30:00,28.36,28.36,28.25,28.27,13200.0,28.36,28.36,28.25,28.27,13200.0
2008-02-15 10:40:00,28.29,28.29,28.24,28.25,4000.0,28.29,28.29,28.24,28.25,4000.0
2008-02-15 10:50:00,28.24,28.25,28.21,28.23,9200.0,28.24,28.25,28.21,28.23,9200.0
2008-02-15 11:00:00,28.22,28.22,28.13,28.15,13800.0,28.22,28.22,28.13,28.15,13800.0
2008-02-15 11:10:00,28.15,28.18,28.05,28.08,28600.0,28.15,28.18,28.05,28.08,28600.0
2008-02-15 11:20:00,28.08,28.08,28.04,28.04,4600.0,28.08,28.08,28.04,28.04,4600.0
2008-02-15 11:30:00,28.02,28.03,27.95,28.0,5000.0,28.02,28.03,27.95,28.0,5000.0
2008-02-15 11:40:00,28.01,28.03,28.0,28.02,8200.0,28.01,28.03,28.0,28.02,8200.0
2008-02-15 11:50:00,28.0,28.01,27.99,28.0,2200.0,28.0,28.01,27.99,28.0,2200.0
2008-02-15 12:00:00,28.0,28.05,27.97,28.0,34600.0,28.0,28.05,27.97,28.0,34600.0
2008-02-15 12:10:00,28.0,28.03,28.0,28.03,3400.0,28.0,28.03,28.0,28.03,3400.0
2008-02-15 12:20:00,28.02,28.02,27.93,27.93,4800.0,28.02,28.02,27.93,27.93,4800.0
2008-02-15 12:30:00,27.92,27.95,27.85,27.85,11600.0,27.92,27.95,27.85,27.85,11600.0
2008-02-15 12:40:00,27.83,27.86,27.83,27.86,2400.0,27.83,27.86,27.83,27.86,2400.0
2008-02-15 12:50:00,27.86,27.86,27.83,27.83,19800.0,27.86,27.86,27.83,27.83,19800.0
2008-02-15 13:00:00,27.84,27.84,27.75,27.75,7000.0,27.84,27.84,27.75,27.75,7000.0
2008-02-15 13:10:00,27.77,27.84,27.76,27.79,6600.0,27.77,27.84,27.76,27.79,6600.0
2008-02-15 13:20:00,27.78,27.82,27.78,27.81,2600.0,27.78,27.82,27.78,27.81,2600.0
2008-02-15 13:30:00,27.79,27.79,27.76,27.79,4600.0,27.79,27.79,27.76,27.79,4600.0
2008-02-15 13:40:00,27.79,27.86,27.79,27.86,3800.0,27.79,27.86,27.79,27.86,3800.0
2008-02-15 13:50:00,27.86,27.88,27.8,27.8,5400.0,27.86,27.88,27.8,27.8,5400.0
2008-02-15 14:00:00,27.82,27.85,27.81,27.85,2800.0,27.82,27.85,27.81,27.85,2800.0
2008-02-15 14:10:00,27.87,27.89,27.86,27.89,4400.0,27.87,27.89,27.86,27.89,4400.0
2008-02-15 14:20:00,27.89,27.9,27.86,27.9,26400.0,27.89,27.9,27.86,27.9,26400.0
2008-02-15 14:30:00,27.9,27.93,27.85,27.85,10200.0,27.9,27.93,27.85,27.85,10200.0
2008-02-15 14:40:00,27.87,27.87,27.84,27.84,3200.0,27.87,27.87,27.84,27.84,3200.0
2008-02-15 14:50:00,27.84,27.88,27.8,27.8,9400.0,27.84,27.88,27.8,27.8,9400.0
2008-02-15 15:00:00,27.84,27.91,27.83,27.91,3800.0,27.84,27.91,27.83,27.91,3800.0
2008-02-15 15:10:00,27.92,27.94,27.88,27.91,14000.0,27.92,27.94,27.88,27.91,14000.0
2008-02-15 15:20:00,27.9,27.9,27.84,27.9,8000.0,27.9,27.9,27.84,27.9,8000.0
2008-02-15 15:30:00,27.9,27.95,27.9,27.93,9600.0,27.9,27.95,27.9,27.93,9600.0
2008-02-15 15:40:00,27.93,27.95,27.9,27.92,13000.0,27.93,27.95,27.9,27.92,13000.0
2008-02-15 15:50:00,27.91,27.99,27.91,27.97,18400.0,27.91,27.99,27.91,27.97,18400.0
2008-02-19 09:30:00,28.07,28.7,28.0,28.66,19600.0,28.07,28.7,28.0,28.66,19600.0
2008-02-19 09:40:00,28.6,28.7,28.56,28.66,16000.0,28.6,28.7,28.56,28.66,16000.0
2008-02-19 09:50:00,28.63,28.89,28.63,28.89,16400.0,28.63,28.89,28.63,28.89,16400.0
2008-02-19 10:00:00,28.88,28.88,28.73,28.75,9800.0,28.88,28.88,28.73,28.75,9800.0
2008-02-19 10:10:00,28.77,28.79,28.67,28.77,8800.0,28.77,28.79,28.67,28.77,8800.0
2008-02-19 10:20:00,28.76,28.94,28.76,28.89,12800.0,28.76,28.94,28.76,28.89,12800.0
2008-02-19 10:30:00,28.85,28.85,28.75,28.78,10600.0,28.85,28.85,28.75,28.78,10600.0
2008-02-19 10:40:00,28.77,28.88,28.77,28.86,8000.0,28.77,28.88,28.77,28.86,8000.0
2008-02-19 10:50:00,28.85,28.91,28.82,28.83,30600.0,28.85,28.91,28.82,28.83,30600.0
2008-02-19 11:00:00,28.83,28.87,28.83,28.84,9600.0,28.83,28.87,28.83,28.84,9600.0
2008-02-19 11:10:00,28.84,28.84,28.78,28.78,10600.0,28.84,28.84,28.78,28.78,10600.0
2008-02-19 11:20:00,28.79,28.85,28.77,28.79,38400.0,28.79,28.85,28.77,28.79,38400.0
2008-02-19 11:30:00,28.78,28.8,28.78,28.8,6400.0,28.78,28.8,28.78,28.8,6400.0
2008-02-19 11:40:00,28.81,28.81,28.75,28.75,4200.0,28.81,28.81,28.75,28.75,4200.0
2008-02-19 11:50:00,28.75,28.77,28.73,28.73,3600.0,28.75,28.77,28.73,28.73,3600.0
2008-02-19 12:00:00,28.75,28.75,28.67,28.71,5400.0,28.75,28.75,28.67,28.71,5400.0
2008-02-19 12:10:00,28.68,28.76,28.68,28.76,8200.0,28.68,28.76,28.68,28.76,8200.0
2008-02-19 12:20:00,28.78,28.84,28.74,28.84,9800.0,28.78,28.84,28.74,28.84,9800.0
2008-02-19 12:30:00,28.84,28.84,28.77,28.77,3400.0,28.84,28.84,28.77,28.77,3400.0
2008-02-19 12:40:00,28.75,28.75,28.61,28.66,7000.0,28.75,28.75,28.61,28.66,7000.0
2008-02-19 12:50:00,28.66,28.66,28.59,28.64,9400.0,28.66,28.66,28.59,28.64,9400.0
2008-02-19 13:00:00,28.63,28.65,28.61,28.61,3000.0,28.63,28.65,28.61,28.61,3000.0
2008-02-19 13:10:00,28.62,28.65,28.57,28.65,5800.0,28.62,28.65,28.57,28.65,5800.0
2008-02-19 13:20:00,28.63,28.65,28.6,28.6,5000.0,28.63,28.65,28.6,28.6,5000.0
2008-02-19 13:30:00,28.61,28.65,28.58,28.63,3400.0,28.61,28.65,28.58,28.63,3400.0
2008-02-19 13:40:00,28.63,28.63,28.6,28.6,2000.0,28.63,28.63,28.6,28.6,2000.0
2008-02-19 13:50:00,28.62,28.62,28.61,28.62,2800.0,28.62,28.62,28.61,28.62,2800.0
2008-02-19 14:00:00,28.61,28.62,28.58,28.61,4600.0,28.61,28.62,28.58,28.61,4600.0
2008-02-19 14:10:00,28.61,28.62,28.57,28.59,10200.0,28.61,28.62,28.57,28.59,10200.0
2008-02-19 14:20:00,28.62,28.62,28.59,28.59,2800.0,28.62,28.62,28.59,28.59,2800.0
2008-02-19 14:30:00,28.59,28.59,28.45,28.46,22400.0,28.59,28.59,28.45,28.46,22400.0
2008-02-19 14:40:00,28.47,28.47,28.39,28.42,11800.0,28.47,28.47,28.39,28.42,11800.0
2008-02-19 14:50:00,28.4,28.43,28.39,28.39,11000.0,28.4,28.43,28.39,28.39,11000.0
2008-02-19 15:00:00,28.38,28.45,28.36,28.43,10600.0,28.38,28.45,28.36,28.43,10600.0
2008-02-19 15:10:00,28.42,28.42,28.36,28.37,8200.0,28.42,28.42,28.36,28.37,8200.0
2008-02-19 15:20:00,28.37,28.39,28.3,28.35,18200.0,28.37,28.39,28.3,28.35,18200.0
2008-02-19 15:30:00,28.34,28.42,28.3,28.39,19600.0,28.34,28.42,28.3,28.39,19600.0
2008-02-19 15:40:00,28.4,28.43,28.37,28.37,20600.0,28.4,28.43,28.37,28.37,20600.0
2008-02-19 15:50:00,28.36,28.47,28.34,28.43,39200.0,28.36,28.47,28.34,28.43,39200.0
2008-02-20 09:30:00,28.09,28.18,28.0,28.03,12800.0,28.09,28.18,28.0,28.03,12800.0
2008-02-20 09:40:00,28.1,28.1,28.03,28.08,2800.0,28.1,28.1,28.03,28.08,2800.0
2008-02-20 09:50:00,28.09,28.17,28.01,28.03,11200.0,28.09,28.17,28.01,28.03,11200.0
2008-02-20 10:00:00,28.02,28.03,27.95,27.98,11200.0,28.02,28.03,27.95,27.98,11200.0
2008-02-20 10:10:00,28.0,28.1,28.0,28.1,8400.0,28.0,28.1,28.0,28.1,8400.0
2008-02-20 10:20:00,28.08,28.09,27.98,27.98,11800.0,28.08,28.09,27.98,27.98,11800.0
2008-02-20 10:30:00,27.93,27.96,27.86,27.93,9000.0,27.93,27.96,27.86,27.93,9000.0
2008-02-20 10:40:00,27.9,27.92,27.85,27.85,5000.0,27.9,27.92,27.85,27.85,5000.0
2008-02-20 10:50:00,27.9,27.9,27.79,27.84,7400.0,27.9,27.9,27.79,27.84,7400.0
2008-02-20 11:00:00,27.85,27.91,27.85,27.88,4000.0,27.85,27.91,27.85,27.88,4000.0
2008-02-20 11:10:00,27.88,27.88,27.8,27.88,5200.0,27.88,27.88,27.8,27.88,5200.0
2008-02-20 11:20:00,27.88,27.9,27.88,27.9,7200.0,27.88,27.9,27.88,27.9,7200.0
2008-02-20 11:30:00,27.9,27.9,27.85,27.88,4000.0,27.9,27.9,27.85,27.88,4000.0
2008-02-20 11:40:00,27.87,27.88,27.78,27.82,5600.0,27.87,27.88,27.78,27.82,5600.0
2008-02-20 11:50:00,27.81,27.86,27.8,27.82,24200.0,27.81,27.86,27.8,27.82,24200.0
2008-02-20 12:00:00,27.8,27.85,27.75,27.83,31000.0,27.8,27.85,27.75,27.83,31000.0
2008-02-20 12:10:00,27.83,27.89,27.78,27.82,10000.0,27.83,27.89,27.78,27.82,10000.0
2008-02-20 12:20:00,27.82,27.86,27.74,27.79,18600.0,27.82,27.86,27.74,27.79,18600.0
2008-02-20 12:30:00,27.78,27.86,27.78,27.82,11000.0,27.78,27.86,27.78,27.82,11000.0
2008-02-20 12:40:00,27.82,27.85,27.74,27.75,21400.0,27.82,27.85,27.74,27.75,21400.0
2008-02-20 12:50:00,27.75,27.78,27.69,27.7,14800.0,27.75,27.78,27.69,27.7,14800.0
2008-02-20 13:00:00,27.68,27.79,27.68,27.77,15200.0,27.68,27.79,27.68,27.77,15200.0
2008-02-20 13:10:00,27.77,27.78,27.71,27.74,13600.0,27.77,27.78,27.71,27.74,13600.0
2008-02-20 13:20:00,27.73,27.75,27.71,27.73,6400.0,27.73,27.75,27.71,27.73,6400.0
2008-02-20 13:30:00,27.75,27.82,27.74,27.77,18200.0,27.75,27.82,27.74,27.77,18200.0
2008-02-20 13:40:00,27.77,27.8,27.75,27.75,18800.0,27.77,27.8,27.75,27.75,18800.0
2008-02-20 13:50:00,27.77,27.79,27.74,27.75,10800.0,27.77,27.79,27.74,27.75,10800.0
2008-02-20 14:00:00,27.78,27.85,27.76,27.85,16000.0,27.78,27.85,27.76,27.85,16000.0
2008-02-20 14:10:00,27.86,27.88,27.75,27.75,17000.0,27.86,27.88,27.75,27.75,17000.0
2008-02-20 14:20:00,27.75,27.81,27.75,27.77,11200.0,27.75,27.81,27.75,27.77,11200.0
2008-02-20 14:30:00,27.77,27.78,27.73,27.75,17400.0,27.77,27.78,27.73,27.75,17400.0
2008-02-20 14:40:00,27.74,27.78,27.71,27.78,17400.0,27.74,27.78,27.71,27.78,17400.0
2008-02-20 14:50:00,27.84,27.84,27.77,27.8,22800.0,27.84,27.84,27.77,27.8,22800.0
2008-02-20 15:00:00,27.8,27.8,27.74,27.77,25600.0,27.8,27.8,27.74,27.77,25600.0
2008-02-20 15:10:00,27.76,27.77,27.68,27.7,20000.0,27.76,27.77,27.68,27.7,20000.0
2008-02-20 15:20:00,27.71,27.77,27.65,27.69,22000.0,27.71,27.77,27.65,27.69,22000.0
2008-02-20 15:30:00,27.7,27.73,27.65,27.72,31400.0,27.7,27.73,27.65,27.72,31400.0
2008-02-20 15:40:00,27.72,27.72,27.56,27.6,36400.0,27.72,27.72,27.56,27.6,36400.0
2008-02-20 15:50:00,27.61,27.7,27.5,27.67,71600.0,27.61,27.7,27.5,27.67,71600.0
2008-02-21 09:30:00,27.81,27.83,27.6,27.78,3400.0,27.81,27.83,27.6,27.78,3400.0
2008-02-21 09:40:00,27.83,28.0,27.83,27.98,8800.0,27.83,28.0,27.83,27.98,8800.0
2008-02-21 09:50:00,27.98,27.98,27.89,27.92,7200.0,27.98,27.98,27.89,27.92,7200.0
2008-02-21 10:00:00,27.91,27.93,27.87,27.91,7000.0,27.91,27.93,27.87,27.91,7000.0
2008-02-21 10:10:00,27.93,27.98,27.93,27.98,5600.0,27.93,27.98,27.93,27.98,5600.0
2008-02-21 10:20:00,27.99,28.09,27.99,28.03,12400.0,27.99,28.09,27.99,28.03,12400.0
2008-02-21 10:30:00,28.04,28.07,28.0,28.05,13400.0,28.04,28.07,28.0,28.05,13400.0
2008-02-21 10:40:00,28.05,28.05,28.0,28.04,7400.0,28.05,28.05,28.0,28.04,7400.0
2008-02-21 10:50:00,28.04,28.05,27.96,27.98,12200.0,28.04,28.05,27.96,27.98,12200.0
2008-02-21 11:00:00,27.98,28.0,27.97,27.97,6600.0,27.98,28.0,27.97,27.97,6600.0
2008-02-21 11:10:00,27.98,27.99,27.93,27.97,14000.0,27.98,27.99,27.93,27.97,14000.0
2008-02-21 11:20:00,27.97,27.97,27.93,27.95,5600.0,27.97,27.97,27.93,27.95,5600.0
2008-02-21 11:30:00,27.98,27.98,27.9,27.92,14400.0,27.98,27.98,27.9,27.92,14400.0
2008-02-21 11:40:00,27.93,27.97,27.92,27.93,9400.0,27.93,27.97,27.92,27.93,9400.0
2008-02-21 11:50:00,27.93,27.95,27.86,27.9,5000.0,27.93,27.95,27.86,27.9,5000.0
2008-02-21 12:00:00,27.91,27.95,27.86,27.86,6600.0,27.91,27.95,27.86,27.86,6600.0
2008-02-21 12:10:00,27.86,27.93,27.86,27.91,9200.0,27.86,27.93,27.86,27.91,9200.0
2008-02-21 12:20:00,27.89,28.0,27.89,27.92,16600.0,27.89,28.0,27.89,27.92,16600.0
2008-02-21 12:30:00,27.93,27.93,27.85,27.85,4200.0,27.93,27.93,27.85,27.85,4200.0
2008-02-21 12:40:00,27.85,27.96,27.85,27.93,15200.0,27.85,27.96,27.85,27.93,15200.0
2008-02-21 12:50:00,27.96,27.96,27.9,27.92,6000.0,27.96,27.96,27.9,27.92,6000.0
2008-02-21 13:00:00,27.93,27.95,27.89,27.94,8000.0,27.93,27.95,27.89,27.94,8000.0
2008-02-21 13:10:00,27.92,27.92,27.84,27.92,7000.0,27.92,27.92,27.84,27.92,7000.0
2008-02-21 13:20:00,27.9,27.91,27.88,27.9,12000.0,27.9,27.91,27.88,27.9,12000.0
2008-02-21 13:30:00,27.9,27.9,27.8,27.81,8000.0,27.9,27.9,27.8,27.81,8000.0
2008-02-21 13:40:00,27.81,27.83,27.79,27.83,20000.0,27.81,27.83,27.79,27.83,20000.0
2008-02-21 13:50:00,27.81,27.81,27.75,27.79,11000.0,27.81,27.81,27.75,27.79,11000.0
2008-02-21 14:00:00,27.8,27.85,27.79,27.82,6400.0,27.8,27.85,27.79,27.82,6400.0
2008-02-21 14:10:00,27.81,27.84,27.78,27.81,11400.0,27.81,27.84,27.78,27.81,11400.0
2008-02-21 14:20:00,27.82,27.86,27.82,27.85,10000.0,27.82,27.86,27.82,27.85,10000.0
2008-02-21 14:30:00,27.84,27.84,27.8,27.8,10200.0,27.84,27.84,27.8,27.8,10200.0
2008-02-21 14:40:00,27.79,27.79,27.71,27.72,8600.0,27.79,27.79,27.71,27.72,8600.0
2008-02-21 14:50:00,27.71,27.75,27.7,27.73,17400.0,27.71,27.75,27.7,27.73,17400.0
2008-02-21 15:00:00,27.72,27.75,27.64,27.64,13800.0,27.72,27.75,27.64,27.64,13800.0
2008-02-21 15:10:00,27.67,27.71,27.64,27.66,10400.0,27.67,27.71,27.64,27.66,10400.0
2008-02-21 15:20:00,27.65,27.68,27.59,27.61,18000.0,27.65,27.68,27.59,27.61,18000.0
2008-02-21 15:30:00,27.6,27.71,27.58,27.59,23600.0,27.6,27.71,27.58,27.59,23600.0
2008-02-21 15:40:00,27.56,27.7,27.56,27.62,16800.0,27.56,27.7,27.56,27.62,16800.0
2008-02-21 15:50:00,27.64,27.76,27.64,27.7,33600.0,27.64,27.76,27.64,27.7,33600.0
2008-02-22 09:30:00,27.61,27.72,27.61,27.7,6800.0,27.61,27.72,27.61,27.7,6800.0
2008-02-22 09:40:00,27.68,27.79,27.68,27.74,8800.0,27.68,27.79,27.68,27.74,8800.0
2008-02-22 09:50:00,27.75,27.75,27.68,27.71,11000.0,27.75,27.75,27.68,27.71,11000.0
2008-02-22 10:00:00,27.71,27.75,27.67,27.68,8600.0,27.71,27.75,27.67,27.68,8600.0
2008-02-22 10:10:00,27.68,27.7,27.58,27.67,8800.0,27.68,27.7,27.58,27.67,8800.0
2008-02-22 10:20:00,27.66,27.71,27.62,27.71,10000.0,27.66,27.71,27.62,27.71,10000.0
2008-02-22 10:30:00,27.71,27.71,27.65,27.66,6400.0,27.71,27.71,27.65,27.66,6400.0
2008-02-22 10:40:00,27.66,27.71,27.54,27.61,15000.0,27.66,27.71,27.54,27.61,15000.0
2008-02-22 10:50:00,27.6,27.63,27.53,27.62,4000.0,27.6,27.63,27.53,27.62,4000.0
2008-02-22 11:00:00,27.63,27.64,27.56,27.57,3200.0,27.63,27.64,27.56,27.57,3200.0
2008-02-22 11:10:00,27.59,27.67,27.59,27.64,3600.0,27.59,27.67,27.59,27.64,3600.0
2008-02-22 11:20:00,27.65,27.68,27.65,27.68,5600.0,27.65,27.68,27.65,27.68,5600.0
2008-02-22 11:30:00,27.68,27.72,27.67,27.67,3600.0,27.68,27.72,27.67,27.67,3600.0
2008-02-22 11:40:00,27.68,27.68,27.64,27.64,5000.0,27.68,27.68,27.64,27.64,5000.0
2008-02-22 11:50:00,27.65,27.65,27.61,27.61,3800.0,27.65,27.65,27.61,27.61,3800.0
2008-02-22 12:00:00,27.61,27.64,27.57,27.57,3200.0,27.61,27.64,27.57,27.57,3200.0
2008-02-22 12:10:00,27.59,27.6,27.54,27.54,6200.0,27.59,27.6,27.54,27.54,6200.0
2008-02-22 12:20:00,27.53,27.56,27.52,27.56,4000.0,27.53,27.56,27.52,27.56,4000.0
2008-02-22 12:30:00,27.58,27.58,27.52,27.54,5600.0,27.58,27.58,27.52,27.54,5600.0
2008-02-22 12:40:00,27.54,27.55,27.51,27.52,3800.0,27.54,27.55,27.51,27.52,3800.0
2008-02-22 12:50:00,27.51,27.54,27.5,27.53,8000.0,27.51,27.54,27.5,27.53,8000.0
2008-02-22 13:00:00,27.51,27.52,27.51,27.52,1200.0,27.51,27.52,27.51,27.52,1200.0
2008-02-22 13:10:00,27.52,27.53,27.52,27.52,8600.0,27.52,27.53,27.52,27.52,8600.0
2008-02-22 13:20:00,27.52,27.53,27.47,27.47,13400.0,27.52,27.53,27.47,27.47,13400.0
2008-02-22 13:30:00,27.48,27.48,27.41,27.46,3600.0,27.48,27.48,27.41,27.46,3600.0
2008-02-22 13:40:00,27.47,27.5,27.45,27.5,6000.0,27.47,27.5,27.45,27.5,6000.0
2008-02-22 13:50:00,27.5,27.55,27.49,27.52,47800.0,27.5,27.55,27.49,27.52,47800.0
2008-02-22 14:00:00,27.5,27.51,27.43,27.43,2600.0,27.5,27.51,27.43,27.43,2600.0
2008-02-22 14:10:00,27.45,27.48,27.44,27.45,9400.0,27.45,27.48,27.44,27.45,9400.0
2008-02-22 14:20:00,27.45,27.47,27.37,27.42,9200.0,27.45,27.47,27.37,27.42,9200.0
2008-02-22 14:30:00,27.41,27.43,27.32,27.38,16400.0,27.41,27.43,27.32,27.38,16400.0
2008-02-22 14:40:00,27.36,27.42,27.34,27.36,5400.0,27.36,27.42,27.34,27.36,5400.0
2008-02-22 14:50:00,27.36,27.43,27.3,27.35,19600.0,27.36,27.43,27.3,27.35,19600.0
2008-02-22 15:00:00,27.35,27.4,27.33,27.35,14000.0,27.35,27.4,27.33,27.35,14000.0
2008-02-22 15:10:00,27.35,27.35,27.2,27.24,17000.0,27.35,27.35,27.2,27.24,17000.0
2008-02-22 15:20:00,27.22,27.27,27.16,27.27,8400.0,27.22,27.27,27.16,27.27,8400.0
2008-02-22 15:30:00,27.3,27.48,27.27,27.41,18800.0,27.3,27.48,27.27,27.41,18800.0
2008-02-22 15:40:00,27.43,27.53,27.39,27.42,22000.0,27.43,27.53,27.39,27.42,22000.0
2008-02-22 15:50:00,27.45,27.59,27.33,27.42,51200.0,27.45,27.59,27.33,27.42,51200.0
2008-02-25 09:30:00,27.68,27.68,27.59,27.64,7000.0,27.68,27.68,27.59,27.64,7000.0
2008-02-25 09:40:00,27.63,27.67,27.55,27.65,7000.0,27.63,27.67,27.55,27.65,7000.0
2008-02-25 09:50:00,27.63,27.68,27.63,27.65,9400.0,27.63,27.68,27.63,27.65,9400.0
2008-02-25 10:00:00,27.68,27.72,27.59,27.71,11800.0,27.68,27.72,27.59,27.71,11800.0
2008-02-25 10:10:00,27.67,27.7,27.63,27.65,12200.0,27.67,27.7,27.63,27.65,12200.0
2008-02-25 10:20:00,27.67,27.75,27.67,27.71,36400.0,27.67,27.75,27.67,27.71,36400.0
2008-02-25 10:30:00,27.71,27.83,27.71,27.81,17600.0,27.71,27.83,27.71,27.81,17600.0
2008-02-25 10:40:00,27.8,27.91,27.8,27.91,6400.0,27.8,27.91,27.8,27.91,6400.0
2008-02-25 10:50:00,27.93,27.98,27.86,27.86,10600.0,27.93,27.98,27.86,27.86,10600.0
2008-02-25 11:00:00,27.89,27.95,27.85,27.95,3600.0,27.89,27.95,27.85,27.95,3600.0
2008-02-25 11:10:00,27.91,28.07,27.91,28.05,87200.0,27.91,28.07,27.91,28.05,87200.0
2008-02-25 11:20:00,28.05,28.15,28.04,28.1,25800.0,28.05,28.15,28.04,28.1,25800.0
2008-02-25 11:30:00,28.09,28.09,28.0,28.03,5600.0,28.09,28.09,28.0,28.03,5600.0
2008-02-25 11:40:00,28.02,28.1,28.0,28.01,18800.0,28.02,28.1,28.0,28.01,18800.0
2008-02-25 11:50:00,28.04,28.06,28.02,28.04,2600.0,28.04,28.06,28.02,28.04,2600.0
2008-02-25 12:00:00,28.04,28.09,28.04,28.06,6000.0,28.04,28.09,28.04,28.06,6000.0
2008-02-25 12:10:00,28.1,28.11,28.07,28.11,8400.0,28.1,28.11,28.07,28.11,8400.0
2008-02-25 12:20:00,28.11,28.14,28.11,28.14,4400.0,28.11,28.14,28.11,28.14,4400.0
2008-02-25 12:30:00,28.13,28.14,28.13,28.13,2200.0,28.13,28.14,28.13,28.13,2200.0
2008-02-25 12:40:00,28.12,28.2,28.12,28.2,4800.0,28.12,28.2,28.12,28.2,4800.0
2008-02-25 12:50:00,28.19,28.19,28.15,28.16,3400.0,28.19,28.19,28.15,28.16,3400.0
2008-02-25 13:00:00,28.17,28.27,28.17,28.21,9200.0,28.17,28.27,28.17,28.21,9200.0
2008-02-25 13:10:00,28.22,28.22,28.16,28.18,6000.0,28.22,28.22,28.16,28.18,6000.0
2008-02-25 13:20:00,28.18,28.22,28.16,28.21,5800.0,28.18,28.22,28.16,28.21,5800.0
2008-02-25 13:30:00,28.22,28.22,28.18,28.21,9400.0,28.22,28.22,28.18,28.21,9400.0
2008-02-25 13:40:00,28.21,28.21,28.17,28.19,3000.0,28.21,28.21,28.17,28.19,3000.0
2008-02-25 13:50:00,28.21,28.28,28.21,28.25,4200.0,28.21,28.28,28.21,28.25,4200.0
2008-02-25 14:00:00,28.23,28.27,28.14,28.23,8600.0,28.23,28.27,28.14,28.23,8600.0
2008-02-25 14:10:00,28.23,28.23,28.19,28.19,9000.0,28.23,28.23,28.19,28.19,9000.0
2008-02-25 14:20:00,28.17,28.17,28.11,28.15,17000.0,28.17,28.17,28.11,28.15,17000.0
2008-02-25 14:30:00,28.15,28.15,28.07,28.1,14800.0,28.15,28.15,28.07,28.1,14800.0
2008-02-25 14:40:00,28.08,28.09,28.0,28.01,11800.0,28.08,28.09,28.0,28.01,11800.0
2008-02-25 14:50:00,28.02,28.03,27.99,28.0,19600.0,28.02,28.03,27.99,28.0,19600.0
2008-02-25 15:00:00,28.0,28.04,27.96,27.97,19800.0,28.0,28.04,27.96,27.97,19800.0
2008-02-25 15:10:00,27.98,27.99,27.93,27.98,11200.0,27.98,27.99,27.93,27.98,11200.0
2008-02-25 15:20:00,27.95,27.98,27.91,27.94,14800.0,27.95,27.98,27.91,27.94,14800.0
2008-02-25 15:30:00,27.93,27.98,27.88,27.96,18800.0,27.93,27.98,27.88,27.96,18800.0
2008-02-25 15:40:00,27.98,28.1,27.86,27.86,18200.0,27.98,28.1,27.86,27.86,18200.0
2008-02-25 15:50:00,27.85,27.92,27.83,27.91,25000.0,27.85,27.92,27.83,27.91,25000.0
2008-02-26 09:30:00,27.85,27.85,27.72,27.75,5200.0,27.85,27.85,27.72,27.75,5200.0
2008-02-26 09:40:00,27.73,27.77,27.64,27.64,7800.0,27.73,27.77,27.64,27.64,7800.0
2008-02-26 09:50:00,27.67,27.7,27.62,27.65,14400.0,27.67,27.7,27.62,27.65,14400.0
2008-02-26 10:00:00,27.63,27.69,27.5,27.55,16000.0,27.63,27.69,27.5,27.55,16000.0
2008-02-26 10:10:00,27.61,27.61,27.56,27.58,8800.0,27.61,27.61,27.56,27.58,8800.0
2008-02-26 10:20:00,27.56,27.6,27.48,27.5,21200.0,27.56,27.6,27.48,27.5,21200.0
2008-02-26 10:30:00,27.5,27.59,27.5,27.57,10600.0,27.5,27.59,27.5,27.57,10600.0
2008-02-26 10:40:00,27.57,27.57,27.47,27.5,5600.0,27.57,27.57,27.47,27.5,5600.0
2008-02-26 10:50:00,27.52,27.61,27.48,27.48,6800.0,27.52,27.61,27.48,27.48,6800.0
2008-02-26 11:00:00,27.5,27.64,27.5,27.63,11800.0,27.5,27.64,27.5,27.63,11800.0
2008-02-26 11:10:00,27.63,27.76,27.58,27.73,19800.0,27.63,27.76,27.58,27.73,19800.0
2008-02-26 11:20:00,27.75,27.78,27.73,27.77,5000.0,27.75,27.78,27.73,27.77,5000.0
2008-02-26 11:30:00,27.76,27.87,27.75,27.84,7400.0,27.76,27.87,27.75,27.84,7400.0
2008-02-26 11:40:00,27.86,27.92,27.82,27.92,5800.0,27.86,27.92,27.82,27.92,5800.0
2008-02-26 11:50:00,27.91,27.94,27.89,27.92,5800.0,27.91,27.94,27.89,27.92,5800.0
2008-02-26 12:00:00,27.89,28.0,27.88,27.94,16800.0,27.89,28.0,27.88,27.94,16800.0
2008-02-26 12:10:00,27.98,28.01,27.95,27.97,10600.0,27.98,28.01,27.95,27.97,10600.0
2008-02-26 12:20:00,27.97,28.06,27.97,28.03,4200.0,27.97,28.06,27.97,28.03,4200.0
2008-02-26 12:30:00,28.05,28.09,28.05,28.05,3000.0,28.05,28.09,28.05,28.05,3000.0
2008-02-26 12:40:00,28.06,28.06,28.03,28.04,2200.0,28.06,28.06,28.03,28.04,2200.0
2008-02-26 12:50:00,28.04,28.04,27.95,28.0,8200.0,28.04,28.04,27.95,28.0,8200.0
2008-02-26 13:00:00,28.0,28.0,27.98,28.0,10600.0,28.0,28.0,27.98,28.0,10600.0
2008-02-26 13:10:00,28.0,28.0,28.0,28.0,2600.0,28.0,28.0,28.0,28.0,2600.0
2008-02-26 13:20:00,28.0,28.0,27.94,27.98,21200.0,28.0,28.0,27.94,27.98,21200.0
2008-02-26 13:30:00,28.0,28.0,27.99,28.0,4200.0,28.0,28.0,27.99,28.0,4200.0
2008-02-26 13:40:00,28.0,28.0,27.98,27.99,4400.0,28.0,28.0,27.98,27.99,4400.0
2008-02-26 13:50:00,28.0,28.0,27.98,28.0,5200.0,28.0,28.0,27.98,28.0,5200.0
2008-02-26 14:00:00,28.0,28.0,28.0,28.0,3600.0,28.0,28.0,28.0,28.0,3600.0
2008-02-26 14:10:00,28.0,28.0,27.99,28.0,8600.0,28.0,28.0,27.99,28.0,8600.0
2008-02-26 14:20:00,27.99,28.0,27.99,28.0,1400.0,27.99,28.0,27.99,28.0,1400.0
2008-02-26 14:30:00,28.0,28.0,27.99,28.0,20600.0,28.0,28.0,27.99,28.0,20600.0
2008-02-26 14:40:00,28.0,28.03,27.98,27.99,10600.0,28.0,28.03,27.98,27.99,10600.0
2008-02-26 14:50:00,28.0,28.01,27.98,28.0,40400.0,28.0,28.01,27.98,28.0,40400.0
2008-02-26 15:00:00,28.0,28.0,27.97,27.99,8000.0,28.0,28.0,27.97,27.99,8000.0
2008-02-26 15:10:00,28.0,28.0,27.98,27.99,16400.0,28.0,28.0,27.98,27.99,16400.0
2008-02-26 15:20:00,28.0,28.05,27.96,28.04,13000.0,28.0,28.05,27.96,28.04,13000.0
2008-02-26 15:30:00,28.04,28.08,27.96,27.96,15400.0,28.04,28.08,27.96,27.96,15400.0
2008-02-26 15:40:00,27.97,27.98,27.91,27.94,9000.0,27.97,27.98,27.91,27.94,9000.0
2008-02-26 15:50:00,27.95,28.11,27.94,28.08,30400.0,27.95,28.11,27.94,28.08,30400.0
2008-02-27 09:30:00,28.18,28.18,27.97,28.02,6800.0,28.18,28.18,27.97,28.02,6800.0
2008-02-27 09:40:00,28.01,28.02,27.9,27.9,4200.0,28.01,28.02,27.9,27.9,4200.0
2008-02-27 09:50:00,27.85,27.86,27.78,27.78,3800.0,27.85,27.86,27.78,27.78,3800.0
2008-02-27 10:00:00,27.8,27.8,27.63,27.8,27400.0,27.8,27.8,27.63,27.8,27400.0
2008-02-27 10:10:00,27.81,27.87,27.75,27.87,8600.0,27.81,27.87,27.75,27.87,8600.0
2008-02-27 10:20:00,27.83,27.83,27.79,27.83,5400.0,27.83,27.83,27.79,27.83,5400.0
2008-02-27 10:30:00,27.81,27.91,27.81,27.9,3400.0,27.81,27.91,27.81,27.9,3400.0
2008-02-27 10:40:00,27.91,28.0,27.89,27.97,15400.0,27.91,28.0,27.89,27.97,15400.0
2008-02-27 10:50:00,28.0,28.0,27.94,27.97,1800.0,28.0,28.0,27.94,27.97,1800.0
2008-02-27 11:00:00,27.95,27.99,27.91,27.98,8200.0,27.95,27.99,27.91,27.98,8200.0
2008-02-27 11:10:00,27.99,28.06,27.98,28.0,4400.0,27.99,28.06,27.98,28.0,4400.0
2008-02-27 11:20:00,28.04,28.04,27.92,27.94,3200.0,28.04,28.04,27.92,27.94,3200.0
2008-02-27 11:30:00,27.92,27.95,27.89,27.94,7600.0,27.92,27.95,27.89,27.94,7600.0
2008-02-27 11:40:00,27.96,27.98,27.84,27.89,5400.0,27.96,27.98,27.84,27.89,5400.0
2008-02-27 11:50:00,27.89,27.97,27.89,27.91,2800.0,27.89,27.97,27.89,27.91,2800.0
2008-02-27 12:00:00,27.93,27.95,27.91,27.94,5800.0,27.93,27.95,27.91,27.94,5800.0
2008-02-27 12:10:00,27.95,28.05,27.94,28.01,18800.0,27.95,28.05,27.94,28.01,18800.0
2008-02-27 12:20:00,28.01,28.02,27.99,28.01,5800.0,28.01,28.02,27.99,28.01,5800.0
2008-02-27 12:30:00,28.0,28.07,28.0,28.05,5800.0,28.0,28.07,28.0,28.05,5800.0
2008-02-27 12:40:00,28.04,28.07,27.98,28.0,3000.0,28.04,28.07,27.98,28.0,3000.0
2008-02-27 12:50:00,27.98,28.04,27.98,28.04,1600.0,27.98,28.04,27.98,28.04,1600.0
2008-02-27 13:00:00,28.01,28.03,27.91,27.91,5200.0,28.01,28.03,27.91,27.91,5200.0
2008-02-27 13:10:00,27.94,28.0,27.94,27.95,2200.0,27.94,28.0,27.94,27.95,2200.0
2008-02-27 13:20:00,27.95,27.98,27.95,27.98,1800.0,27.95,27.98,27.95,27.98,1800.0
2008-02-27 13:30:00,27.96,27.96,27.95,27.95,5600.0,27.96,27.96,27.95,27.95,5600.0
2008-02-27 13:40:00,27.94,28.04,27.92,28.04,10600.0,27.94,28.04,27.92,28.04,10600.0
2008-02-27 13:50:00,28.01,28.04,28.0,28.01,4200.0,28.01,28.04,28.0,28.01,4200.0
2008-02-27 14:00:00,28.06,28.06,28.02,28.02,3400.0,28.06,28.06,28.02,28.02,3400.0
2008-02-27 14:10:00,28.04,28.09,27.93,27.93,21800.0,28.04,28.09,27.93,27.93,21800.0
2008-02-27 14:20:00,27.91,27.93,27.91,27.93,5600.0,27.91,27.93,27.91,27.93,5600.0
2008-02-27 14:30:00,27.93,27.95,27.91,27.92,2400.0,27.93,27.95,27.91,27.92,2400.0
2008-02-27 14:40:00,27.95,27.97,27.93,27.93,5600.0,27.95,27.97,27.93,27.93,5600.0
2008-02-27 14:50:00,27.93,28.03,27.92,28.01,6600.0,27.93,28.03,27.92,28.01,6600.0
2008-02-27 15:00:00,27.98,28.03,27.92,28.0,16000.0,27.98,28.03,27.92,28.0,16000.0
2008-02-27 15:10:00,28.03,28.08,28.0,28.07,9800.0,28.03,28.08,28.0,28.07,9800.0
2008-02-27 15:20:00,28.07,28.13,28.0,28.06,6800.0,28.07,28.13,28.0,28.06,6800.0
2008-02-27 15:30:00,28.07,28.07,27.96,28.0,5000.0,28.07,28.07,27.96,28.0,5000.0
2008-02-27 15:40:00,28.0,28.03,27.94,27.99,9600.0,28.0,28.03,27.94,27.99,9600.0
2008-02-27 15:50:00,27.99,28.04,27.91,27.98,6800.0,27.99,28.04,27.91,27.98,6800.0
2008-02-28 09:30:00,27.84,27.89,27.73,27.74,6800.0,27.84,27.89,27.73,27.74,6800.0
2008-02-28 09:40:00,27.77,27.88,27.61,27.64,51600.0,27.77,27.88,27.61,27.64,51600.0
2008-02-28 09:50:00,27.63,27.95,27.62,27.95,10400.0,27.63,27.95,27.62,27.95,10400.0
2008-02-28 10:00:00,27.97,28.05,27.96,28.04,17000.0,27.97,28.05,27.96,28.04,17000.0
2008-02-28 10:10:00,28.0,28.06,27.9,27.99,58400.0,28.0,28.06,27.9,27.99,58400.0
2008-02-28 10:20:00,28.0,28.13,27.99,28.1,18800.0,28.0,28.13,27.99,28.1,18800.0
2008-02-28 10:30:00,28.1,28.18,28.08,28.08,56800.0,28.1,28.18,28.08,28.08,56800.0
2008-02-28 10:40:00,28.09,28.09,28.03,28.08,16200.0,28.09,28.09,28.03,28.08,16200.0
2008-02-28 10:50:00,28.06,28.06,28.0,28.01,10800.0,28.06,28.06,28.0,28.01,10800.0
2008-02-28 11:00:00,28.0,28.01,27.86,27.92,14600.0,28.0,28.01,27.86,27.92,14600.0
2008-02-28 11:10:00,27.95,28.11,27.95,28.07,6200.0,27.95,28.11,27.95,28.07,6200.0
2008-02-28 11:20:00,28.07,28.2,28.07,28.1,11400.0,28.07,28.2,28.07,28.1,11400.0
2008-02-28 11:30:00,28.1,28.1,28.0,28.02,5400.0,28.1,28.1,28.0,28.02,5400.0
2008-02-28 11:40:00,28.03,28.03,28.01,28.01,3600.0,28.03,28.03,28.01,28.01,3600.0
2008-02-28 11:50:00,28.01,28.11,28.01,28.04,5800.0,28.01,28.11,28.01,28.04,5800.0
2008-02-28 12:00:00,28.02,28.05,28.01,28.03,4200.0,28.02,28.05,28.01,28.03,4200.0
2008-02-28 12:10:00,28.03,28.03,27.99,28.0,31000.0,28.03,28.03,27.99,28.0,31000.0
2008-02-28 12:20:00,28.0,28.04,27.99,27.99,15800.0,28.0,28.04,27.99,27.99,15800.0
2008-02-28 12:30:00,27.98,28.05,27.98,28.04,49600.0,27.98,28.05,27.98,28.04,49600.0
2008-02-28 12:40:00,28.04,28.13,28.03,28.13,6600.0,28.04,28.13,28.03,28.13,6600.0
2008-02-28 12:50:00,28.11,28.11,28.07,28.07,5800.0,28.11,28.11,28.07,28.07,5800.0
2008-02-28 13:00:00,28.07,28.25,28.07,28.23,5400.0,28.07,28.25,28.07,28.23,5400.0
2008-02-28 13:10:00,28.22,28.32,28.21,28.27,18400.0,28.22,28.32,28.21,28.27,18400.0
2008-02-28 13:20:00,28.27,28.37,28.27,28.33,21800.0,28.27,28.37,28.27,28.33,21800.0
2008-02-28 13:30:00,28.33,28.36,28.3,28.35,22200.0,28.33,28.36,28.3,28.35,22200.0
2008-02-28 13:40:00,28.33,28.36,28.33,28.35,16600.0,28.33,28.36,28.33,28.35,16600.0
2008-02-28 13:50:00,28.36,28.38,28.34,28.38,12600.0,28.36,28.38,28.34,28.38,12600.0
2008-02-28 14:00:00,28.38,28.43,28.35,28.36,13000.0,28.38,28.43,28.35,28.36,13000.0
2008-02-28 14:10:00,28.36,28.39,28.36,28.37,10200.0,28.36,28.39,28.36,28.37,10200.0
2008-02-28 14:20:00,28.38,28.42,28.38,28.41,11600.0,28.38,28.42,28.38,28.41,11600.0
2008-02-28 14:30:00,28.42,28.43,28.39,28.42,7400.0,28.42,28.43,28.39,28.42,7400.0
2008-02-28 14:40:00,28.42,28.46,28.42,28.42,15400.0,28.42,28.46,28.42,28.42,15400.0
2008-02-28 14:50:00,28.42,28.49,28.42,28.49,12200.0,28.42,28.49,28.42,28.49,12200.0
2008-02-28 15:00:00,28.5,28.5,28.42,28.42,11400.0,28.5,28.5,28.42,28.42,11400.0
2008-02-28 15:10:00,28.42,28.47,28.42,28.42,11000.0,28.42,28.47,28.42,28.42,11000.0
2008-02-28 15:20:00,28.43,28.59,28.42,28.56,37000.0,28.43,28.59,28.42,28.56,37000.0
2008-02-28 15:30:00,28.57,28.58,28.5,28.58,30800.0,28.57,28.58,28.5,28.58,30800.0
2008-02-28 15:40:00,28.57,28.67,28.57,28.63,40200.0,28.57,28.67,28.57,28.63,40200.0
2008-02-28 15:50:00,28.61,28.63,28.58,28.61,49400.0,28.61,28.63,28.58,28.61,49400.0
2008-02-29 09:30:00,28.25,28.31,27.63,27.75,32400.0,28.25,28.31,27.63,27.75,32400.0
2008-02-29 09:40:00,27.78,27.86,27.66,27.71,12800.0,27.78,27.86,27.66,27.71,12800.0
2008-02-29 09:50:00,27.72,28.09,27.72,28.07,28800.0,27.72,28.09,27.72,28.07,28800.0
2008-02-29 10:00:00,28.07,28.07,27.91,27.91,15000.0,28.07,28.07,27.91,27.91,15000.0
2008-02-29 10:10:00,27.91,27.91,27.85,27.86,12000.0,27.91,27.91,27.85,27.86,12000.0
2008-02-29 10:20:00,27.85,27.97,27.84,27.84,8800.0,27.85,27.97,27.84,27.84,8800.0
2008-02-29 10:30:00,27.85,27.86,27.84,27.85,5400.0,27.85,27.86,27.84,27.85,5400.0
2008-02-29 10:40:00,27.86,27.88,27.82,27.84,7000.0,27.86,27.88,27.82,27.84,7000.0
2008-02-29 10:50:00,27.84,27.89,27.84,27.89,4400.0,27.84,27.89,27.84,27.89,4400.0
2008-02-29 11:00:00,27.91,27.98,27.9,27.93,7200.0,27.91,27.98,27.9,27.93,7200.0
2008-02-29 11:10:00,27.93,28.0,27.87,27.97,10600.0,27.93,28.0,27.87,27.97,10600.0
2008-02-29 11:20:00,27.97,27.97,27.93,27.93,5400.0,27.97,27.97,27.93,27.93,5400.0
2008-02-29 11:30:00,27.93,28.16,27.9,27.99,27000.0,27.93,28.16,27.9,27.99,27000.0
2008-02-29 11:40:00,27.97,27.99,27.96,27.99,2000.0,27.97,27.99,27.96,27.99,2000.0
2008-02-29 11:50:00,27.98,27.98,27.93,27.93,4200.0,27.98,27.98,27.93,27.93,4200.0
2008-02-29 12:00:00,27.93,27.96,27.92,27.93,5000.0,27.93,27.96,27.92,27.93,5000.0
2008-02-29 12:10:00,27.95,27.97,27.93,27.96,5400.0,27.95,27.97,27.93,27.96,5400.0
2008-02-29 12:20:00,27.96,27.96,27.88,27.96,7000.0,27.96,27.96,27.88,27.96,7000.0
2008-02-29 12:30:00,27.94,27.96,27.89,27.89,3600.0,27.94,27.96,27.89,27.89,3600.0
2008-02-29 12:40:00,27.93,27.93,27.83,27.86,4800.0,27.93,27.93,27.83,27.86,4800.0
2008-02-29 12:50:00,27.84,27.85,27.83,27.84,6800.0,27.84,27.85,27.83,27.84,6800.0
2008-02-29 13:00:00,27.84,27.88,27.84,27.88,8600.0,27.84,27.88,27.84,27.88,8600.0
2008-02-29 13:10:00,27.91,27.91,27.88,27.91,5800.0,27.91,27.91,27.88,27.91,5800.0
2008-02-29 13:20:00,27.91,27.91,27.86,27.87,6400.0,27.91,27.91,27.86,27.87,6400.0
2008-02-29 13:30:00,27.85,27.85,27.84,27.84,11400.0,27.85,27.85,27.84,27.84,11400.0
2008-02-29 13:40:00,27.84,27.85,27.82,27.83,9000.0,27.84,27.85,27.82,27.83,9000.0
2008-02-29 13:50:00,27.82,27.83,27.75,27.75,19400.0,27.82,27.83,27.75,27.75,19400.0
2008-02-29 14:00:00,27.76,27.77,27.7,27.7,11200.0,27.76,27.77,27.7,27.7,11200.0
2008-02-29 14:10:00,27.69,27.7,27.66,27.68,25000.0,27.69,27.7,27.66,27.68,25000.0
2008-02-29 14:20:00,27.67,27.68,27.66,27.66,10600.0,27.67,27.68,27.66,27.66,10600.0
2008-02-29 14:30:00,27.66,27.67,27.66,27.66,10200.0,27.66,27.67,27.66,27.66,10200.0
2008-02-29 14:40:00,27.66,27.72,27.66,27.71,17000.0,27.66,27.72,27.66,27.71,17000.0
2008-02-29 14:50:00,27.71,27.71,27.67,27.71,11000.0,27.71,27.71,27.67,27.71,11000.0
2008-02-29 15:00:00,27.71,27.72,27.71,27.71,15400.0,27.71,27.72,27.71,27.71,15400.0
2008-02-29 15:10:00,27.71,27.72,27.71,27.71,14200.0,27.71,27.72,27.71,27.71,14200.0
2008-02-29 15:20:00,27.71,27.78,27.71,27.78,14200.0,27.71,27.78,27.71,27.78,14200.0
2008-02-29 15:30:00,27.78,27.8,27.75,27.78,14800.0,27.78,27.8,27.75,27.78,14800.0
2008-02-29 15:40:00,27.77,27.78,27.74,27.74,21800.0,27.77,27.78,27.74,27.74,21800.0
2008-02-29 15:50:00,27.74,27.77,27.65,27.74,61600.0,27.74,27.77,27.65,27.74,61600.0
2008-03-03 09:30:00,27.57,27.57,27.2,27.21,10400.0,27.57,27.57,27.2,27.21,10400.0
2008-03-03 09:40:00,27.21,27.29,27.15,27.18,8400.0,27.21,27.29,27.15,27.18,8400.0
2008-03-03 09:50:00,27.19,27.37,27.19,27.27,15200.0,27.19,27.37,27.19,27.27,15200.0
2008-03-03 10:00:00,27.29,27.58,27.29,27.5,17200.0,27.29,27.58,27.29,27.5,17200.0
2008-03-03 10:10:00,27.49,27.49,27.44,27.45,6800.0,27.49,27.49,27.44,27.45,6800.0
2008-03-03 10:20:00,27.46,27.54,27.46,27.52,8600.0,27.46,27.54,27.46,27.52,8600.0
2008-03-03 10:30:00,27.5,27.5,27.46,27.47,25600.0,27.5,27.5,27.46,27.47,25600.0
2008-03-03 10:40:00,27.47,27.48,27.44,27.44,14400.0,27.47,27.48,27.44,27.44,14400.0
2008-03-03 10:50:00,27.44,27.47,27.43,27.47,8800.0,27.44,27.47,27.43,27.47,8800.0
2008-03-03 11:00:00,27.44,27.47,27.43,27.45,35400.0,27.44,27.47,27.43,27.45,35400.0
2008-03-03 11:10:00,27.45,27.45,27.4,27.41,10400.0,27.45,27.45,27.4,27.41,10400.0
2008-03-03 11:20:00,27.41,27.43,27.4,27.41,4000.0,27.41,27.43,27.4,27.41,4000.0
2008-03-03 11:30:00,27.42,27.42,27.4,27.4,12400.0,27.42,27.42,27.4,27.4,12400.0
2008-03-03 11:40:00,27.4,27.41,27.4,27.4,26200.0,27.4,27.41,27.4,27.4,26200.0
2008-03-03 11:50:00,27.4,27.43,27.38,27.38,11800.0,27.4,27.43,27.38,27.38,11800.0
2008-03-03 12:00:00,27.35,27.37,27.28,27.28,6200.0,27.35,27.37,27.28,27.28,6200.0
2008-03-03 12:10:00,27.28,27.28,27.18,27.19,17200.0,27.28,27.28,27.18,27.19,17200.0
2008-03-03 12:20:00,27.2,27.23,27.2,27.22,7800.0,27.2,27.23,27.2,27.22,7800.0
2008-03-03 12:30:00,27.22,27.22,27.08,27.13,20400.0,27.22,27.22,27.08,27.13,20400.0
2008-03-03 12:40:00,27.13,27.14,27.1,27.11,6200.0,27.13,27.14,27.1,27.11,6200.0
2008-03-03 12:50:00,27.11,27.18,27.11,27.18,6200.0,27.11,27.18,27.11,27.18,6200.0
2008-03-03 13:00:00,27.21,27.22,27.11,27.13,6600.0,27.21,27.22,27.11,27.13,6600.0
2008-03-03 13:10:00,27.11,27.15,27.1,27.14,6200.0,27.11,27.15,27.1,27.14,6200.0
2008-03-03 13:20:00,27.13,27.13,27.04,27.08,10200.0,27.13,27.13,27.04,27.08,10200.0
2008-03-03 13:30:00,27.08,27.11,27.03,27.04,33200.0,27.08,27.11,27.03,27.04,33200.0
2008-03-03 13:40:00,27.06,27.11,27.06,27.11,5000.0,27.06,27.11,27.06,27.11,5000.0
2008-03-03 13:50:00,27.1,27.1,26.93,26.96,14800.0,27.1,27.1,26.93,26.96,14800.0
2008-03-03 14:00:00,26.95,26.95,26.88,26.91,15200.0,26.95,26.95,26.88,26.91,15200.0
2008-03-03 14:10:00,26.93,27.02,26.92,27.0,15000.0,26.93,27.02,26.92,27.0,15000.0
2008-03-03 14:20:00,27.03,27.05,27.02,27.04,13600.0,27.03,27.05,27.02,27.04,13600.0
2008-03-03 14:30:00,27.05,27.11,27.04,27.06,17200.0,27.05,27.11,27.04,27.06,17200.0
2008-03-03 14:40:00,27.05,27.11,27.05,27.08,9200.0,27.05,27.11,27.05,27.08,9200.0
2008-03-03 14:50:00,27.07,27.07,27.03,27.03,15200.0,27.07,27.07,27.03,27.03,15200.0
2008-03-03 15:00:00,27.03,27.07,27.03,27.07,10400.0,27.03,27.07,27.03,27.07,10400.0
2008-03-03 15:10:00,27.07,27.14,27.07,27.13,23600.0,27.07,27.14,27.07,27.13,23600.0
2008-03-03 15:20:00,27.13,27.13,27.07,27.1,14600.0,27.13,27.13,27.07,27.1,14600.0
2008-03-03 15:30:00,27.1,27.15,27.08,27.1,17800.0,27.1,27.15,27.08,27.1,17800.0
2008-03-03 15:40:00,27.09,27.09,27.06,27.07,25800.0,27.09,27.09,27.06,27.07,25800.0
2008-03-03 15:50:00,27.07,27.15,27.07,27.14,51800.0,27.07,27.15,27.07,27.14,51800.0
2008-03-04 09:30:00,26.87,27.33,26.87,27.32,15600.0,26.87,27.33,26.87,27.32,15600.0
2008-03-04 09:40:00,27.25,27.27,27.11,27.16,10200.0,27.25,27.27,27.11,27.16,10200.0
2008-03-04 09:50:00,27.15,27.16,27.04,27.04,14600.0,27.15,27.16,27.04,27.04,14600.0
2008-03-04 10:00:00,27.09,27.09,26.97,27.0,8800.0,27.09,27.09,26.97,27.0,8800.0
2008-03-04 10:10:00,27.0,27.05,26.97,27.02,18000.0,27.0,27.05,26.97,27.02,18000.0
2008-03-04 10:20:00,27.03,27.04,26.88,26.91,18400.0,27.03,27.04,26.88,26.91,18400.0
2008-03-04 10:30:00,26.88,26.99,26.88,26.97,23600.0,26.88,26.99,26.88,26.97,23600.0
2008-03-04 10:40:00,26.95,26.97,26.91,26.95,16000.0,26.95,26.97,26.91,26.95,16000.0
2008-03-04 10:50:00,26.94,26.95,26.85,26.88,17400.0,26.94,26.95,26.85,26.88,17400.0
2008-03-04 11:00:00,26.86,26.93,26.81,26.93,20600.0,26.86,26.93,26.81,26.93,20600.0
2008-03-04 11:10:00,26.88,26.95,26.82,26.9,28400.0,26.88,26.95,26.82,26.9,28400.0
2008-03-04 11:20:00,26.86,26.89,26.73,26.74,24000.0,26.86,26.89,26.73,26.74,24000.0
2008-03-04 11:30:00,26.77,26.78,26.68,26.75,14600.0,26.77,26.78,26.68,26.75,14600.0
2008-03-04 11:40:00,26.74,26.74,26.64,26.65,20000.0,26.74,26.74,26.64,26.65,20000.0
2008-03-04 11:50:00,26.66,26.71,26.64,26.64,11800.0,26.66,26.71,26.64,26.64,11800.0
2008-03-04 12:00:00,26.64,26.65,26.63,26.64,13800.0,26.64,26.65,26.63,26.64,13800.0
2008-03-04 12:10:00,26.61,26.61,26.55,26.57,15600.0,26.61,26.61,26.55,26.57,15600.0
2008-03-04 12:20:00,26.55,26.61,26.47,26.52,28000.0,26.55,26.61,26.47,26.52,28000.0
2008-03-04 12:30:00,26.52,26.58,26.48,26.52,17400.0,26.52,26.58,26.48,26.52,17400.0
2008-03-04 12:40:00,26.53,26.68,26.52,26.67,21600.0,26.53,26.68,26.52,26.67,21600.0
2008-03-04 12:50:00,26.67,26.67,26.53,26.53,15400.0,26.67,26.67,26.53,26.53,15400.0
2008-03-04 13:00:00,26.53,26.57,26.49,26.57,16600.0,26.53,26.57,26.49,26.57,16600.0
2008-03-04 13:10:00,26.56,26.61,26.51,26.53,16600.0,26.56,26.61,26.51,26.53,16600.0
2008-03-04 13:20:00,26.53,26.6,26.53,26.57,23200.0,26.53,26.6,26.53,26.57,23200.0
2008-03-04 13:30:00,26.57,26.74,26.57,26.7,23800.0,26.57,26.74,26.57,26.7,23800.0
2008-03-04 13:40:00,26.69,26.73,26.62,26.69,18000.0,26.69,26.73,26.62,26.69,18000.0
2008-03-04 13:50:00,26.69,26.7,26.65,26.68,4800.0,26.69,26.7,26.65,26.68,4800.0
2008-03-04 14:00:00,26.69,26.74,26.68,26.72,21600.0,26.69,26.74,26.68,26.72,21600.0
2008-03-04 14:10:00,26.7,26.72,26.6,26.69,22400.0,26.7,26.72,26.6,26.69,22400.0
2008-03-04 14:20:00,26.7,26.73,26.66,26.73,12600.0,26.7,26.73,26.66,26.73,12600.0
2008-03-04 14:30:00,26.73,26.73,26.63,26.7,17000.0,26.73,26.73,26.63,26.7,17000.0
2008-03-04 14:40:00,26.71,26.84,26.71,26.84,11200.0,26.71,26.84,26.71,26.84,11200.0
2008-03-04 14:50:00,26.83,26.84,26.75,26.75,16400.0,26.83,26.84,26.75,26.75,16400.0
2008-03-04 15:00:00,26.75,26.91,26.72,26.9,38400.0,26.75,26.91,26.72,26.9,38400.0
2008-03-04 15:10:00,26.89,26.94,26.84,26.91,20400.0,26.89,26.94,26.84,26.91,20400.0
2008-03-04 15:20:00,26.9,26.93,26.83,26.86,21600.0,26.9,26.93,26.83,26.86,21600.0
2008-03-04 15:30:00,26.86,26.98,26.82,26.95,33800.0,26.86,26.98,26.82,26.95,33800.0
2008-03-04 15:40:00,26.93,27.04,26.73,26.86,39200.0,26.93,27.04,26.73,26.86,39200.0
2008-03-04 15:50:00,26.86,26.92,26.75,26.8,52000.0,26.86,26.92,26.75,26.8,52000.0
2008-03-05 09:30:00,26.63,26.98,26.63,26.85,8200.0,26.63,26.98,26.63,26.85,8200.0
2008-03-05 09:40:00,26.88,26.88,26.82,26.88,8800.0,26.88,26.88,26.82,26.88,8800.0
2008-03-05 09:50:00,26.9,26.96,26.9,26.9,3200.0,26.9,26.96,26.9,26.9,3200.0
2008-03-05 10:00:00,26.94,27.0,26.94,27.0,11800.0,26.94,27.0,26.94,27.0,11800.0
2008-03-05 10:10:00,27.0,27.0,26.99,26.99,10200.0,27.0,27.0,26.99,26.99,10200.0
2008-03-05 10:20:00,27.0,27.0,26.95,26.99,4800.0,27.0,27.0,26.95,26.99,4800.0
2008-03-05 10:30:00,26.98,27.0,26.91,26.99,15600.0,26.98,27.0,26.91,26.99,15600.0
2008-03-05 10:40:00,26.99,27.0,26.99,27.0,3600.0,26.99,27.0,26.99,27.0,3600.0
2008-03-05 10:50:00,27.0,27.02,26.93,26.93,13800.0,27.0,27.02,26.93,26.93,13800.0
2008-03-05 11:00:00,26.91,26.98,26.87,26.87,5800.0,26.91,26.98,26.87,26.87,5800.0
2008-03-05 11:10:00,26.91,26.91,26.88,26.9,3800.0,26.91,26.91,26.88,26.9,3800.0
2008-03-05 11:20:00,26.9,26.9,26.77,26.78,14800.0,26.9,26.9,26.77,26.78,14800.0
2008-03-05 11:30:00,26.78,26.79,26.75,26.75,5000.0,26.78,26.79,26.75,26.75,5000.0
2008-03-05 11:40:00,26.75,26.75,26.69,26.7,13000.0,26.75,26.75,26.69,26.7,13000.0
2008-03-05 11:50:00,26.72,26.75,26.72,26.73,4000.0,26.72,26.75,26.72,26.73,4000.0
2008-03-05 12:00:00,26.72,26.75,26.68,26.7,12800.0,26.72,26.75,26.68,26.7,12800.0
2008-03-05 12:10:00,26.68,26.68,26.67,26.68,2800.0,26.68,26.68,26.67,26.68,2800.0
2008-03-05 12:20:00,26.68,26.7,26.66,26.68,6200.0,26.68,26.7,26.66,26.68,6200.0
2008-03-05 12:30:00,26.68,26.7,26.66,26.67,9400.0,26.68,26.7,26.66,26.67,9400.0
2008-03-05 12:40:00,26.66,26.68,26.65,26.67,6800.0,26.66,26.68,26.65,26.67,6800.0
2008-03-05 12:50:00,26.67,26.73,26.64,26.64,6800.0,26.67,26.73,26.64,26.64,6800.0
2008-03-05 13:00:00,26.66,26.67,26.58,26.58,8800.0,26.66,26.67,26.58,26.58,8800.0
2008-03-05 13:10:00,26.58,26.61,26.5,26.5,28400.0,26.58,26.61,26.5,26.5,28400.0
2008-03-05 13:20:00,26.5,26.53,26.48,26.49,25400.0,26.5,26.53,26.48,26.49,25400.0
2008-03-05 13:30:00,26.49,26.52,26.42,26.43,14000.0,26.49,26.52,26.42,26.43,14000.0
2008-03-05 13:40:00,26.45,26.48,26.39,26.41,10400.0,26.45,26.48,26.39,26.41,10400.0
2008-03-05 13:50:00,26.41,26.47,26.41,26.47,6000.0,26.41,26.47,26.41,26.47,6000.0
2008-03-05 14:00:00,26.46,26.55,26.45,26.45,8200.0,26.46,26.55,26.45,26.45,8200.0
2008-03-05 14:10:00,26.46,26.59,26.46,26.59,9200.0,26.46,26.59,26.46,26.59,9200.0
2008-03-05 14:20:00,26.59,26.64,26.54,26.6,14600.0,26.59,26.64,26.54,26.6,14600.0
2008-03-05 14:30:00,26.61,26.66,26.59,26.64,14600.0,26.61,26.66,26.59,26.64,14600.0
2008-03-05 14:40:00,26.63,26.67,26.63,26.63,12200.0,26.63,26.67,26.63,26.63,12200.0
2008-03-05 14:50:00,26.61,26.66,26.61,26.63,6200.0,26.61,26.66,26.61,26.63,6200.0
2008-03-05 15:00:00,26.65,26.69,26.64,26.66,9800.0,26.65,26.69,26.64,26.66,9800.0
2008-03-05 15:10:00,26.67,26.72,26.56,26.59,14800.0,26.67,26.72,26.56,26.59,14800.0
2008-03-05 15:20:00,26.58,26.6,26.5,26.52,15800.0,26.58,26.6,26.5,26.52,15800.0
2008-03-05 15:30:00,26.51,26.53,26.47,26.51,27800.0,26.51,26.53,26.47,26.51,27800.0
2008-03-05 15:40:00,26.51,26.54,26.44,26.52,18000.0,26.51,26.54,26.44,26.52,18000.0
2008-03-05 15:50:00,26.5,26.59,26.49,26.53,33600.0,26.5,26.59,26.49,26.53,33600.0
2008-03-06 09:30:00,26.32,26.55,26.22,26.55,9600.0,26.32,26.55,26.22,26.55,9600.0
2008-03-06 09:40:00,26.57,26.68,26.57,26.61,6000.0,26.57,26.68,26.57,26.61,6000.0
2008-03-06 09:50:00,26.54,26.61,26.5,26.55,5200.0,26.54,26.61,26.5,26.55,5200.0
2008-03-06 10:00:00,26.57,26.57,26.4,26.43,18800.0,26.57,26.57,26.4,26.43,18800.0
2008-03-06 10:10:00,26.48,26.5,26.41,26.45,6800.0,26.48,26.5,26.41,26.45,6800.0
2008-03-06 10:20:00,26.45,26.48,26.43,26.47,2400.0,26.45,26.48,26.43,26.47,2400.0
2008-03-06 10:30:00,26.47,26.48,26.46,26.47,4400.0,26.47,26.48,26.46,26.47,4400.0
2008-03-06 10:40:00,26.48,26.48,26.43,26.45,9600.0,26.48,26.48,26.43,26.45,9600.0
2008-03-06 10:50:00,26.45,26.45,26.43,26.45,3400.0,26.45,26.45,26.43,26.45,3400.0
2008-03-06 11:00:00,26.45,26.48,26.42,26.43,11600.0,26.45,26.48,26.42,26.43,11600.0
2008-03-06 11:10:00,26.43,26.45,26.43,26.45,2400.0,26.43,26.45,26.43,26.45,2400.0
2008-03-06 11:20:00,26.46,26.46,26.33,26.33,19600.0,26.46,26.46,26.33,26.33,19600.0
2008-03-06 11:30:00,26.34,26.35,26.31,26.35,7800.0,26.34,26.35,26.31,26.35,7800.0
2008-03-06 11:40:00,26.35,26.38,26.32,26.36,3400.0,26.35,26.38,26.32,26.36,3400.0
2008-03-06 11:50:00,26.34,26.42,26.34,26.4,4800.0,26.34,26.42,26.34,26.4,4800.0
2008-03-06 12:00:00,26.38,26.4,26.3,26.3,4000.0,26.38,26.4,26.3,26.3,4000.0
2008-03-06 12:10:00,26.29,26.29,26.14,26.27,26600.0,26.29,26.29,26.14,26.27,26600.0
2008-03-06 12:20:00,26.27,26.29,26.22,26.23,10600.0,26.27,26.29,26.22,26.23,10600.0
2008-03-06 12:30:00,26.25,26.29,26.24,26.29,2200.0,26.25,26.29,26.24,26.29,2200.0
2008-03-06 12:40:00,26.3,26.3,26.27,26.28,5200.0,26.3,26.3,26.27,26.28,5200.0
2008-03-06 12:50:00,26.29,26.29,26.23,26.29,9800.0,26.29,26.29,26.23,26.29,9800.0
2008-03-06 13:00:00,26.29,26.29,26.28,26.28,2200.0,26.29,26.29,26.28,26.28,2200.0
2008-03-06 13:10:00,26.28,26.32,26.28,26.32,2200.0,26.28,26.32,26.28,26.32,2200.0
2008-03-06 13:20:00,26.31,26.33,26.3,26.3,8000.0,26.31,26.33,26.3,26.3,8000.0
2008-03-06 13:30:00,26.31,26.31,26.23,26.24,6200.0,26.31,26.31,26.23,26.24,6200.0
2008-03-06 13:40:00,26.25,26.28,26.23,26.28,3400.0,26.25,26.28,26.23,26.28,3400.0
2008-03-06 13:50:00,26.28,26.33,26.28,26.31,2000.0,26.28,26.33,26.28,26.31,2000.0
2008-03-06 14:00:00,26.34,26.35,26.28,26.35,5400.0,26.34,26.35,26.28,26.35,5400.0
2008-03-06 14:10:00,26.32,26.36,26.32,26.36,4400.0,26.32,26.36,26.32,26.36,4400.0
2008-03-06 14:20:00,26.36,26.36,26.29,26.29,4600.0,26.36,26.36,26.29,26.29,4600.0
2008-03-06 14:30:00,26.29,26.29,26.2,26.22,7800.0,26.29,26.29,26.2,26.22,7800.0
2008-03-06 14:40:00,26.22,26.25,26.2,26.25,6800.0,26.22,26.25,26.2,26.25,6800.0
2008-03-06 14:50:00,26.25,26.25,26.22,26.23,8000.0,26.25,26.25,26.22,26.23,8000.0
2008-03-06 15:00:00,26.22,26.29,26.2,26.2,13600.0,26.22,26.29,26.2,26.2,13600.0
2008-03-06 15:10:00,26.19,26.19,26.11,26.15,12000.0,26.19,26.19,26.11,26.15,12000.0
2008-03-06 15:20:00,26.15,26.25,26.15,26.23,4800.0,26.15,26.25,26.15,26.23,4800.0
2008-03-06 15:30:00,26.23,26.25,26.16,26.18,10000.0,26.23,26.25,26.16,26.18,10000.0
2008-03-06 15:40:00,26.2,26.25,26.16,26.19,14000.0,26.2,26.25,26.16,26.19,14000.0
2008-03-06 15:50:00,26.17,26.29,26.11,26.16,52400.0,26.17,26.29,26.11,26.16,52400.0
2008-03-07 09:30:00,26.18,26.2,26.0,26.06,8400.0,26.18,26.2,26.0,26.06,8400.0
2008-03-07 09:40:00,26.04,26.16,26.02,26.06,10800.0,26.04,26.16,26.02,26.06,10800.0
2008-03-07 09:50:00,26.07,26.09,26.0,26.08,9400.0,26.07,26.09,26.0,26.08,9400.0
2008-03-07 10:00:00,26.08,26.11,26.0,26.0,3800.0,26.08,26.11,26.0,26.0,3800.0
2008-03-07 10:10:00,26.01,26.01,25.93,25.99,9600.0,26.01,26.01,25.93,25.99,9600.0
2008-03-07 10:20:00,25.99,26.0,25.91,25.92,6800.0,25.99,26.0,25.91,25.92,6800.0
2008-03-07 10:30:00,25.92,26.04,25.92,26.04,3200.0,25.92,26.04,25.92,26.04,3200.0
2008-03-07 10:40:00,26.07,26.09,26.04,26.04,1600.0,26.07,26.09,26.04,26.04,1600.0
2008-03-07 10:50:00,26.03,26.11,26.03,26.08,3000.0,26.03,26.11,26.03,26.08,3000.0
2008-03-07 11:00:00,26.08,26.1,26.08,26.08,4400.0,26.08,26.1,26.08,26.08,4400.0
2008-03-07 11:10:00,26.08,26.19,26.08,26.19,8400.0,26.08,26.19,26.08,26.19,8400.0
2008-03-07 11:20:00,26.16,26.23,26.15,26.17,9000.0,26.16,26.23,26.15,26.17,9000.0
2008-03-07 11:30:00,26.16,26.21,26.16,26.21,2200.0,26.16,26.21,26.16,26.21,2200.0
2008-03-07 11:40:00,26.21,26.22,26.16,26.16,6000.0,26.21,26.22,26.16,26.16,6000.0
2008-03-07 11:50:00,26.16,26.18,26.14,26.17,3200.0,26.16,26.18,26.14,26.17,3200.0
2008-03-07 12:00:00,26.18,26.25,26.14,26.17,5600.0,26.18,26.25,26.14,26.17,5600.0
2008-03-07 12:10:00,26.16,26.22,26.16,26.21,5000.0,26.16,26.22,26.16,26.21,5000.0
2008-03-07 12:20:00,26.21,26.24,26.2,26.24,3800.0,26.21,26.24,26.2,26.24,3800.0
2008-03-07 12:30:00,26.24,26.24,26.21,26.22,4400.0,26.24,26.24,26.21,26.22,4400.0
2008-03-07 12:40:00,26.22,26.28,26.2,26.24,12000.0,26.22,26.28,26.2,26.24,12000.0
2008-03-07 12:50:00,26.21,26.27,26.21,26.27,2200.0,26.21,26.27,26.21,26.27,2200.0
2008-03-07 13:00:00,26.26,26.27,26.2,26.22,3000.0,26.26,26.27,26.2,26.22,3000.0
2008-03-07 13:10:00,26.21,26.21,26.15,26.15,4000.0,26.21,26.21,26.15,26.15,4000.0
2008-03-07 13:20:00,26.16,26.2,26.11,26.11,21800.0,26.16,26.2,26.11,26.11,21800.0
2008-03-07 13:30:00,26.11,26.11,26.07,26.07,5000.0,26.11,26.11,26.07,26.07,5000.0
2008-03-07 13:40:00,26.1,26.1,26.03,26.06,8000.0,26.1,26.1,26.03,26.06,8000.0
2008-03-07 13:50:00,26.06,26.06,26.0,26.0,2200.0,26.06,26.06,26.0,26.0,2200.0
2008-03-07 14:00:00,26.03,26.04,26.0,26.0,5400.0,26.03,26.04,26.0,26.0,5400.0
2008-03-07 14:10:00,26.03,26.03,25.99,26.0,3600.0,26.03,26.03,25.99,26.0,3600.0
2008-03-07 14:20:00,26.0,26.02,25.96,26.0,15400.0,26.0,26.02,25.96,26.0,15400.0
2008-03-07 14:30:00,26.0,26.0,25.96,26.0,11200.0,26.0,26.0,25.96,26.0,11200.0
2008-03-07 14:40:00,26.0,26.05,25.99,26.05,6000.0,26.0,26.05,25.99,26.05,6000.0
2008-03-07 14:50:00,26.04,26.1,26.04,26.08,30000.0,26.04,26.1,26.04,26.08,30000.0
2008-03-07 15:00:00,26.1,26.15,26.1,26.1,13800.0,26.1,26.15,26.1,26.1,13800.0
2008-03-07 15:10:00,26.11,26.23,26.1,26.23,14000.0,26.11,26.23,26.1,26.23,14000.0
2008-03-07 15:20:00,26.22,26.27,26.2,26.21,17400.0,26.22,26.27,26.2,26.21,17400.0
2008-03-07 15:30:00,26.21,26.25,26.14,26.25,15400.0,26.21,26.25,26.14,26.25,15400.0
2008-03-07 15:40:00,26.27,26.27,26.14,26.14,20200.0,26.27,26.27,26.14,26.14,20200.0
2008-03-07 15:50:00,26.17,26.27,26.1,26.17,28600.0,26.17,26.27,26.1,26.17,28600.0
2008-03-10 09:30:00,25.95,26.07,25.75,25.82,45800.0,25.95,26.07,25.75,25.82,45800.0
2008-03-10 09:40:00,25.82,25.95,25.75,25.78,12200.0,25.82,25.95,25.75,25.78,12200.0
2008-03-10 09:50:00,25.76,25.77,25.63,25.71,42600.0,25.76,25.77,25.63,25.71,42600.0
2008-03-10 10:00:00,25.7,25.73,25.38,25.38,120000.0,25.7,25.73,25.38,25.38,120000.0
2008-03-10 10:10:00,25.38,25.5,25.22,25.23,35200.0,25.38,25.5,25.22,25.23,35200.0
2008-03-10 10:20:00,25.23,25.31,25.09,25.09,28600.0,25.23,25.31,25.09,25.09,28600.0
2008-03-10 10:30:00,25.1,25.15,24.54,24.78,238600.0,25.1,25.15,24.54,24.78,238600.0
2008-03-10 10:40:00,24.78,24.96,24.6,24.93,96000.0,24.78,24.96,24.6,24.93,96000.0
2008-03-10 10:50:00,24.93,24.94,24.88,24.92,43200.0,24.93,24.94,24.88,24.92,43200.0
2008-03-10 11:00:00,24.91,25.09,24.89,24.91,39400.0,24.91,25.09,24.89,24.91,39400.0
2008-03-10 11:10:00,24.9,25.03,24.75,24.93,45600.0,24.9,25.03,24.75,24.93,45600.0
2008-03-10 11:20:00,24.9,24.9,24.73,24.73,17800.0,24.9,24.9,24.73,24.73,17800.0
2008-03-10 11:30:00,24.73,24.73,24.59,24.64,45000.0,24.73,24.73,24.59,24.64,45000.0
2008-03-10 11:40:00,24.64,24.65,24.43,24.46,34400.0,24.64,24.65,24.43,24.46,34400.0
2008-03-10 11:50:00,24.45,24.46,24.36,24.38,28000.0,24.45,24.46,24.36,24.38,28000.0
2008-03-10 12:00:00,24.35,24.43,24.25,24.4,48200.0,24.35,24.43,24.25,24.4,48200.0
2008-03-10 12:10:00,24.42,24.61,24.42,24.61,21600.0,24.42,24.61,24.42,24.61,21600.0
2008-03-10 12:20:00,24.61,24.65,24.48,24.49,40200.0,24.61,24.65,24.48,24.49,40200.0
2008-03-10 12:30:00,24.49,24.5,24.29,24.3,22200.0,24.49,24.5,24.29,24.3,22200.0
2008-03-10 12:40:00,24.3,24.35,24.3,24.33,22000.0,24.3,24.35,24.3,24.33,22000.0
2008-03-10 12:50:00,24.34,24.43,24.33,24.35,19800.0,24.34,24.43,24.33,24.35,19800.0
2008-03-10 13:00:00,24.36,24.4,24.36,24.4,69800.0,24.36,24.4,24.36,24.4,69800.0
2008-03-10 13:10:00,24.4,24.55,24.4,24.55,22600.0,24.4,24.55,24.4,24.55,22600.0
2008-03-10 13:20:00,24.55,24.63,24.49,24.53,59800.0,24.55,24.63,24.49,24.53,59800.0
2008-03-10 13:30:00,24.55,24.59,24.54,24.58,27400.0,24.55,24.59,24.54,24.58,27400.0
2008-03-10 13:40:00,24.6,24.75,24.6,24.75,28000.0,24.6,24.75,24.6,24.75,28000.0
2008-03-10 13:50:00,24.72,24.77,24.71,24.74,48000.0,24.72,24.77,24.71,24.74,48000.0
2008-03-10 14:00:00,24.75,24.79,24.75,24.77,59200.0,24.75,24.79,24.75,24.77,59200.0
2008-03-10 14:10:00,24.76,24.82,24.75,24.8,32000.0,24.76,24.82,24.75,24.8,32000.0
2008-03-10 14:20:00,24.83,24.98,24.83,24.96,79000.0,24.83,24.98,24.83,24.96,79000.0
2008-03-10 14:30:00,24.96,25.08,24.95,25.03,41000.0,24.96,25.08,24.95,25.03,41000.0
2008-03-10 14:40:00,25.02,25.07,25.01,25.04,22400.0,25.02,25.07,25.01,25.04,22400.0
2008-03-10 14:50:00,25.03,25.15,25.03,25.15,48600.0,25.03,25.15,25.03,25.15,48600.0
2008-03-10 15:00:00,25.14,25.18,25.06,25.13,48800.0,25.14,25.18,25.06,25.13,48800.0
2008-03-10 15:10:00,25.13,25.14,24.99,25.0,21400.0,25.13,25.14,24.99,25.0,21400.0
2008-03-10 15:20:00,25.0,25.13,24.96,25.03,70600.0,25.0,25.13,24.96,25.03,70600.0
2008-03-10 15:30:00,25.02,25.03,24.99,25.01,33600.0,25.02,25.03,24.99,25.01,33600.0
2008-03-10 15:40:00,25.01,25.03,25.0,25.0,55000.0,25.01,25.03,25.0,25.0,55000.0
2008-03-10 15:50:00,25.0,25.02,24.85,24.88,87200.0,25.0,25.02,24.85,24.88,87200.0
2008-03-11 09:30:00,25.18,25.34,24.73,25.18,9600.0,25.18,25.34,24.73,25.18,9600.0
2008-03-11 09:40:00,25.22,25.22,24.95,25.0,11200.0,25.22,25.22,24.95,25.0,11200.0
2008-03-11 09:50:00,25.0,25.05,24.99,25.0,12600.0,25.0,25.05,24.99,25.0,12600.0
2008-03-11 10:00:00,25.0,25.18,24.95,25.18,17200.0,25.0,25.18,24.95,25.18,17200.0
2008-03-11 10:10:00,25.2,25.25,25.13,25.18,13200.0,25.2,25.25,25.13,25.18,13200.0
2008-03-11 10:20:00,25.16,25.22,25.09,25.22,12800.0,25.16,25.22,25.09,25.22,12800.0
2008-03-11 10:30:00,25.22,25.29,25.21,25.25,6400.0,25.22,25.29,25.21,25.25,6400.0
2008-03-11 10:40:00,25.29,25.29,25.21,25.24,8000.0,25.29,25.29,25.21,25.24,8000.0
2008-03-11 10:50:00,25.25,25.28,25.23,25.27,11600.0,25.25,25.28,25.23,25.27,11600.0
2008-03-11 11:00:00,25.27,25.28,25.24,25.24,6800.0,25.27,25.28,25.24,25.24,6800.0
2008-03-11 11:10:00,25.25,25.27,25.24,25.24,15200.0,25.25,25.27,25.24,25.24,15200.0
2008-03-11 11:20:00,25.24,25.25,25.09,25.09,14600.0,25.24,25.25,25.09,25.09,14600.0
2008-03-11 11:30:00,25.1,25.18,25.1,25.15,9800.0,25.1,25.18,25.1,25.15,9800.0
2008-03-11 11:40:00,25.15,25.17,25.03,25.03,14200.0,25.15,25.17,25.03,25.03,14200.0
2008-03-11 11:50:00,25.02,25.07,24.96,25.02,54200.0,25.02,25.07,24.96,25.02,54200.0
2008-03-11 12:00:00,25.05,25.08,24.97,25.08,16000.0,25.05,25.08,24.97,25.08,16000.0
2008-03-11 12:10:00,25.08,25.11,25.06,25.07,5800.0,25.08,25.11,25.06,25.07,5800.0
2008-03-11 12:20:00,25.07,25.14,25.0,25.03,10800.0,25.07,25.14,25.0,25.03,10800.0
2008-03-11 12:30:00,25.0,25.04,25.0,25.03,28000.0,25.0,25.04,25.0,25.03,28000.0
2008-03-11 12:40:00,25.0,25.02,25.0,25.02,4200.0,25.0,25.02,25.0,25.02,4200.0
2008-03-11 12:50:00,25.0,25.01,24.97,25.0,14600.0,25.0,25.01,24.97,25.0,14600.0
2008-03-11 13:00:00,25.0,25.03,25.0,25.02,2600.0,25.0,25.03,25.0,25.02,2600.0
2008-03-11 13:10:00,25.0,25.14,25.0,25.14,5800.0,25.0,25.14,25.0,25.14,5800.0
2008-03-11 13:20:00,25.14,25.14,25.02,25.06,11400.0,25.14,25.14,25.02,25.06,11400.0
2008-03-11 13:30:00,25.06,25.11,24.99,25.04,33200.0,25.06,25.11,24.99,25.04,33200.0
2008-03-11 13:40:00,25.05,25.07,25.04,25.05,11000.0,25.05,25.07,25.04,25.05,11000.0
2008-03-11 13:50:00,25.06,25.15,25.06,25.13,4200.0,25.06,25.15,25.06,25.13,4200.0
2008-03-11 14:00:00,25.13,25.2,25.1,25.2,14800.0,25.13,25.2,25.1,25.2,14800.0
2008-03-11 14:10:00,25.19,25.19,25.12,25.15,7600.0,25.19,25.19,25.12,25.15,7600.0
2008-03-11 14:20:00,25.15,25.23,25.15,25.2,21400.0,25.15,25.23,25.15,25.2,21400.0
2008-03-11 14:30:00,25.2,25.27,25.2,25.24,15600.0,25.2,25.27,25.2,25.24,15600.0
2008-03-11 14:40:00,25.25,25.33,25.24,25.3,16400.0,25.25,25.33,25.24,25.3,16400.0
2008-03-11 14:50:00,25.32,25.35,25.27,25.35,12000.0,25.32,25.35,25.27,25.35,12000.0
2008-03-11 15:00:00,25.33,25.36,25.25,25.27,12800.0,25.33,25.36,25.25,25.27,12800.0
2008-03-11 15:10:00,25.27,25.3,25.21,25.3,15000.0,25.27,25.3,25.21,25.3,15000.0
2008-03-11 15:20:00,25.3,25.41,25.29,25.36,20400.0,25.3,25.41,25.29,25.36,20400.0
2008-03-11 15:30:00,25.38,25.41,25.29,25.35,21200.0,25.38,25.41,25.29,25.35,21200.0
2008-03-11 15:40:00,25.35,25.41,25.25,25.25,35200.0,25.35,25.41,25.25,25.25,35200.0
2008-03-11 15:50:00,25.26,25.41,25.2,25.22,94200.0,25.26,25.41,25.2,25.22,94200.0
2008-03-12 09:30:00,25.08,25.23,24.86,25.04,42000.0,25.08,25.23,24.86,25.04,42000.0
2008-03-12 09:40:00,25.09,25.23,25.08,25.17,6000.0,25.09,25.23,25.08,25.17,6000.0
2008-03-12 09:50:00,25.22,25.3,25.22,25.3,5000.0,25.22,25.3,25.22,25.3,5000.0
2008-03-12 10:00:00,25.28,25.28,25.13,25.15,7200.0,25.28,25.28,25.13,25.15,7200.0
2008-03-12 10:10:00,25.16,25.25,25.16,25.21,6800.0,25.16,25.25,25.16,25.21,6800.0
2008-03-12 10:20:00,25.23,25.29,25.23,25.29,5000.0,25.23,25.29,25.23,25.29,5000.0
2008-03-12 10:30:00,25.3,25.5,25.3,25.49,18000.0,25.3,25.5,25.3,25.49,18000.0
2008-03-12 10:40:00,25.5,25.73,25.46,25.62,21000.0,25.5,25.73,25.46,25.62,21000.0
2008-03-12 10:50:00,25.61,25.61,25.55,25.6,14000.0,25.61,25.61,25.55,25.6,14000.0
2008-03-12 11:00:00,25.6,25.67,25.56,25.56,13400.0,25.6,25.67,25.56,25.56,13400.0
2008-03-12 11:10:00,25.59,25.66,25.59,25.63,12800.0,25.59,25.66,25.59,25.63,12800.0
2008-03-12 11:20:00,25.65,25.83,25.65,25.82,19400.0,25.65,25.83,25.65,25.82,19400.0
2008-03-12 11:30:00,25.83,25.89,25.81,25.88,15200.0,25.83,25.89,25.81,25.88,15200.0
2008-03-12 11:40:00,25.9,25.99,25.88,25.95,35800.0,25.9,25.99,25.88,25.95,35800.0
2008-03-12 11:50:00,25.95,26.0,25.89,25.98,11000.0,25.95,26.0,25.89,25.98,11000.0
2008-03-12 12:00:00,25.98,25.99,25.71,25.85,64400.0,25.98,25.99,25.71,25.85,64400.0
2008-03-12 12:10:00,25.85,25.86,25.8,25.8,9400.0,25.85,25.86,25.8,25.8,9400.0
2008-03-12 12:20:00,25.82,25.84,25.75,25.78,12600.0,25.82,25.84,25.75,25.78,12600.0
2008-03-12 12:30:00,25.81,25.81,25.75,25.77,10400.0,25.81,25.81,25.75,25.77,10400.0
2008-03-12 12:40:00,25.78,25.83,25.78,25.82,14000.0,25.78,25.83,25.78,25.82,14000.0
2008-03-12 12:50:00,25.81,25.9,25.81,25.9,7600.0,25.81,25.9,25.81,25.9,7600.0
2008-03-12 13:00:00,25.86,25.86,25.8,25.8,7600.0,25.86,25.86,25.8,25.8,7600.0
2008-03-12 13:10:00,25.8,25.82,25.78,25.81,8000.0,25.8,25.82,25.78,25.81,8000.0
2008-03-12 13:20:00,25.79,25.86,25.79,25.85,11000.0,25.79,25.86,25.79,25.85,11000.0
2008-03-12 13:30:00,25.85,25.85,25.78,25.79,18200.0,25.85,25.85,25.78,25.79,18200.0
2008-03-12 13:40:00,25.8,25.81,25.72,25.74,14200.0,25.8,25.81,25.72,25.74,14200.0
2008-03-12 13:50:00,25.74,25.74,25.7,25.73,6400.0,25.74,25.74,25.7,25.73,6400.0
2008-03-12 14:00:00,25.72,25.73,25.69,25.69,7800.0,25.72,25.73,25.69,25.69,7800.0
2008-03-12 14:10:00,25.68,25.77,25.68,25.77,7400.0,25.68,25.77,25.68,25.77,7400.0
2008-03-12 14:20:00,25.75,25.83,25.7,25.83,26600.0,25.75,25.83,25.7,25.83,26600.0
2008-03-12 14:30:00,25.82,25.86,25.78,25.85,9600.0,25.82,25.86,25.78,25.85,9600.0
2008-03-12 14:40:00,25.83,25.91,25.79,25.81,10600.0,25.83,25.91,25.79,25.81,10600.0
2008-03-12 14:50:00,25.84,25.89,25.83,25.89,8600.0,25.84,25.89,25.83,25.89,8600.0
2008-03-12 15:00:00,25.9,25.97,25.85,25.97,20200.0,25.9,25.97,25.85,25.97,20200.0
2008-03-12 15:10:00,25.96,26.0,25.9,25.97,17600.0,25.96,26.0,25.9,25.97,17600.0
2008-03-12 15:20:00,25.96,25.96,25.87,25.87,13400.0,25.96,25.96,25.87,25.87,13400.0
2008-03-12 15:30:00,25.86,25.89,25.68,25.69,18400.0,25.86,25.89,25.68,25.69,18400.0
2008-03-12 15:40:00,25.71,25.71,25.54,25.6,32400.0,25.71,25.71,25.54,25.6,32400.0
2008-03-12 15:50:00,25.59,25.61,25.46,25.46,77800.0,25.59,25.61,25.46,25.46,77800.0
2008-03-13 09:30:00,25.38,25.45,25.29,25.36,17800.0,25.38,25.45,25.29,25.36,17800.0
2008-03-13 09:40:00,25.36,25.36,25.23,25.28,9200.0,25.36,25.36,25.23,25.28,9200.0
2008-03-13 09:50:00,25.3,25.32,25.23,25.23,9200.0,25.3,25.32,25.23,25.23,9200.0
2008-03-13 10:00:00,25.22,25.25,25.15,25.23,15800.0,25.22,25.25,25.15,25.23,15800.0
2008-03-13 10:10:00,25.22,25.28,25.15,25.15,11400.0,25.22,25.28,25.15,25.15,11400.0
2008-03-13 10:20:00,25.15,25.15,25.09,25.14,9400.0,25.15,25.15,25.09,25.14,9400.0
2008-03-13 10:30:00,25.13,25.14,25.03,25.03,7800.0,25.13,25.14,25.03,25.03,7800.0
2008-03-13 10:40:00,25.06,25.07,25.01,25.05,5600.0,25.06,25.07,25.01,25.05,5600.0
2008-03-13 10:50:00,25.14,25.15,25.09,25.14,6200.0,25.14,25.15,25.09,25.14,6200.0
2008-03-13 11:00:00,25.14,25.31,25.13,25.26,16000.0,25.14,25.31,25.13,25.26,16000.0
2008-03-13 11:10:00,25.27,25.34,25.25,25.28,13400.0,25.27,25.34,25.25,25.28,13400.0
2008-03-13 11:20:00,25.29,25.4,25.29,25.4,10800.0,25.29,25.4,25.29,25.4,10800.0
2008-03-13 11:30:00,25.4,25.45,25.4,25.45,5800.0,25.4,25.45,25.4,25.45,5800.0
2008-03-13 11:40:00,25.46,25.46,25.29,25.29,5600.0,25.46,25.46,25.29,25.29,5600.0
2008-03-13 11:50:00,25.29,25.34,25.26,25.33,4200.0,25.29,25.34,25.26,25.33,4200.0
2008-03-13 12:00:00,25.34,25.45,25.34,25.43,7400.0,25.34,25.45,25.34,25.43,7400.0
2008-03-13 12:10:00,25.45,25.52,25.43,25.43,12000.0,25.45,25.52,25.43,25.43,12000.0
2008-03-13 12:20:00,25.4,25.43,25.37,25.39,7600.0,25.4,25.43,25.37,25.39,7600.0
2008-03-13 12:30:00,25.38,25.41,25.37,25.41,7600.0,25.38,25.41,25.37,25.41,7600.0
2008-03-13 12:40:00,25.43,25.5,25.43,25.5,10400.0,25.43,25.5,25.43,25.5,10400.0
2008-03-13 12:50:00,25.5,25.52,25.49,25.52,12200.0,25.5,25.52,25.49,25.52,12200.0
2008-03-13 13:00:00,25.55,25.65,25.55,25.62,8200.0,25.55,25.65,25.55,25.62,8200.0
2008-03-13 13:10:00,25.64,25.64,25.54,25.54,5400.0,25.64,25.64,25.54,25.54,5400.0
2008-03-13 13:20:00,25.55,25.68,25.55,25.68,5400.0,25.55,25.68,25.55,25.68,5400.0
2008-03-13 13:30:00,25.69,25.75,25.68,25.68,23200.0,25.69,25.75,25.68,25.68,23200.0
2008-03-13 13:40:00,25.69,25.72,25.69,25.71,8800.0,25.69,25.72,25.69,25.71,8800.0
2008-03-13 13:50:00,25.71,25.86,25.7,25.75,14000.0,25.71,25.86,25.7,25.75,14000.0
2008-03-13 14:00:00,25.79,25.97,25.78,25.96,21400.0,25.79,25.97,25.78,25.96,21400.0
2008-03-13 14:10:00,25.94,25.99,25.92,25.94,15200.0,25.94,25.99,25.92,25.94,15200.0
2008-03-13 14:20:00,25.96,25.97,25.91,25.95,10400.0,25.96,25.97,25.91,25.95,10400.0
2008-03-13 14:30:00,25.95,25.95,25.74,25.76,10800.0,25.95,25.95,25.74,25.76,10800.0
2008-03-13 14:40:00,25.78,25.79,25.7,25.72,7000.0,25.78,25.79,25.7,25.72,7000.0
2008-03-13 14:50:00,25.72,25.84,25.72,25.83,10000.0,25.72,25.84,25.72,25.83,10000.0
2008-03-13 15:00:00,25.86,25.91,25.84,25.89,8000.0,25.86,25.91,25.84,25.89,8000.0
2008-03-13 15:10:00,25.89,25.89,25.78,25.8,8000.0,25.89,25.89,25.78,25.8,8000.0
2008-03-13 15:20:00,25.81,25.86,25.78,25.85,8400.0,25.81,25.86,25.78,25.85,8400.0
2008-03-13 15:30:00,25.85,25.87,25.78,25.85,14600.0,25.85,25.87,25.78,25.85,14600.0
2008-03-13 15:40:00,25.87,25.93,25.87,25.91,15000.0,25.87,25.93,25.87,25.91,15000.0
2008-03-13 15:50:00,25.91,25.91,25.8,25.86,19400.0,25.91,25.91,25.8,25.86,19400.0
2008-03-14 09:30:00,25.73,25.97,25.73,25.95,12800.0,25.73,25.97,25.73,25.95,12800.0
2008-03-14 09:40:00,25.95,25.96,25.71,25.82,11600.0,25.95,25.96,25.71,25.82,11600.0
2008-03-14 09:50:00,25.82,25.98,25.63,25.63,21800.0,25.82,25.98,25.63,25.63,21800.0
2008-03-14 10:00:00,25.63,25.63,25.42,25.52,20400.0,25.63,25.63,25.42,25.52,20400.0
2008-03-14 10:10:00,25.52,25.52,25.35,25.35,13800.0,25.52,25.52,25.35,25.35,13800.0
2008-03-14 10:20:00,25.36,25.38,25.19,25.23,20600.0,25.36,25.38,25.19,25.23,20600.0
2008-03-14 10:30:00,25.24,25.29,25.17,25.18,21200.0,25.24,25.29,25.17,25.18,21200.0
2008-03-14 10:40:00,25.18,25.19,25.03,25.16,23000.0,25.18,25.19,25.03,25.16,23000.0
2008-03-14 10:50:00,25.16,25.32,25.1,25.16,20600.0,25.16,25.32,25.1,25.16,20600.0
2008-03-14 11:00:00,25.14,25.24,25.11,25.24,12400.0,25.14,25.24,25.11,25.24,12400.0
2008-03-14 11:10:00,25.25,25.29,25.15,25.17,10200.0,25.25,25.29,25.15,25.17,10200.0
2008-03-14 11:20:00,25.17,25.18,25.09,25.12,12000.0,25.17,25.18,25.09,25.12,12000.0
2008-03-14 11:30:00,25.16,25.3,25.16,25.29,6200.0,25.16,25.3,25.16,25.29,6200.0
2008-03-14 11:40:00,25.29,25.35,25.25,25.35,8600.0,25.29,25.35,25.25,25.35,8600.0
2008-03-14 11:50:00,25.34,25.35,25.25,25.3,13800.0,25.34,25.35,25.25,25.3,13800.0
2008-03-14 12:00:00,25.3,25.32,25.21,25.21,27800.0,25.3,25.32,25.21,25.21,27800.0
2008-03-14 12:10:00,25.24,25.35,25.24,25.35,13600.0,25.24,25.35,25.24,25.35,13600.0
2008-03-14 12:20:00,25.35,25.35,25.28,25.35,12200.0,25.35,25.35,25.28,25.35,12200.0
2008-03-14 12:30:00,25.33,25.35,25.28,25.35,6200.0,25.33,25.35,25.28,25.35,6200.0
2008-03-14 12:40:00,25.34,25.36,25.23,25.3,17200.0,25.34,25.36,25.23,25.3,17200.0
2008-03-14 12:50:00,25.3,25.35,25.25,25.3,16400.0,25.3,25.35,25.25,25.3,16400.0
2008-03-14 13:00:00,25.32,25.35,25.3,25.34,10000.0,25.32,25.35,25.3,25.34,10000.0
2008-03-14 13:10:00,25.32,25.32,25.27,25.28,23200.0,25.32,25.32,25.27,25.28,23200.0
2008-03-14 13:20:00,25.27,25.27,25.19,25.2,12200.0,25.27,25.27,25.19,25.2,12200.0
2008-03-14 13:30:00,25.2,25.25,25.2,25.25,15600.0,25.2,25.25,25.2,25.25,15600.0
2008-03-14 13:40:00,25.25,25.27,25.22,25.27,7800.0,25.25,25.27,25.22,25.27,7800.0
2008-03-14 13:50:00,25.27,25.27,25.13,25.19,8400.0,25.27,25.27,25.13,25.19,8400.0
2008-03-14 14:00:00,25.19,25.19,25.16,25.16,11400.0,25.19,25.19,25.16,25.16,11400.0
2008-03-14 14:10:00,25.15,25.16,25.11,25.15,10400.0,25.15,25.16,25.11,25.15,10400.0
2008-03-14 14:20:00,25.13,25.13,25.05,25.05,15800.0,25.13,25.13,25.05,25.05,15800.0
2008-03-14 14:30:00,25.05,25.07,24.99,25.0,37000.0,25.05,25.07,24.99,25.0,37000.0
2008-03-14 14:40:00,25.0,25.02,24.92,24.97,46000.0,25.0,25.02,24.92,24.97,46000.0
2008-03-14 14:50:00,25.0,25.0,24.96,24.99,30400.0,25.0,25.0,24.96,24.99,30400.0
2008-03-14 15:00:00,24.99,25.0,24.95,24.98,27200.0,24.99,25.0,24.95,24.98,27200.0
2008-03-14 15:10:00,24.98,25.0,24.93,24.97,57600.0,24.98,25.0,24.93,24.97,57600.0
2008-03-14 15:20:00,24.95,25.0,24.95,25.0,67000.0,24.95,25.0,24.95,25.0,67000.0
2008-03-14 15:30:00,25.0,25.0,24.93,24.95,37400.0,25.0,25.0,24.93,24.95,37400.0
2008-03-14 15:40:00,24.95,24.98,24.92,24.92,30400.0,24.95,24.98,24.92,24.92,30400.0
2008-03-14 15:50:00,24.95,24.96,24.89,24.9,50800.0,24.95,24.96,24.89,24.9,50800.0
2008-03-17 09:30:00,24.51,24.97,24.24,24.68,27800.0,24.51,24.97,24.24,24.68,27800.0
2008-03-17 09:40:00,24.68,24.72,24.63,24.72,13400.0,24.68,24.72,24.63,24.72,13400.0
2008-03-17 09:50:00,24.72,24.86,24.72,24.75,14000.0,24.72,24.86,24.72,24.75,14000.0
2008-03-17 10:00:00,24.75,24.76,24.58,24.64,25800.0,24.75,24.76,24.58,24.64,25800.0
2008-03-17 10:10:00,24.64,24.75,24.64,24.73,18400.0,24.64,24.75,24.64,24.73,18400.0
2008-03-17 10:20:00,24.75,24.75,24.67,24.67,17800.0,24.75,24.75,24.67,24.67,17800.0
2008-03-17 10:30:00,24.66,24.7,24.63,24.67,11000.0,24.66,24.7,24.63,24.67,11000.0
2008-03-17 10:40:00,24.69,24.75,24.69,24.7,11000.0,24.69,24.75,24.69,24.7,11000.0
2008-03-17 10:50:00,24.73,24.75,24.67,24.68,9200.0,24.73,24.75,24.67,24.68,9200.0
2008-03-17 11:00:00,24.67,24.73,24.67,24.73,10000.0,24.67,24.73,24.67,24.73,10000.0
2008-03-17 11:10:00,24.73,24.75,24.63,24.63,12400.0,24.73,24.75,24.63,24.63,12400.0
2008-03-17 11:20:00,24.61,24.71,24.61,24.71,10400.0,24.61,24.71,24.61,24.71,10400.0
2008-03-17 11:30:00,24.71,24.73,24.7,24.7,8600.0,24.71,24.73,24.7,24.7,8600.0
2008-03-17 11:40:00,24.7,24.75,24.7,24.75,8200.0,24.7,24.75,24.7,24.75,8200.0
2008-03-17 11:50:00,24.75,24.75,24.62,24.64,8400.0,24.75,24.75,24.62,24.64,8400.0
2008-03-17 12:00:00,24.61,24.68,24.58,24.64,12400.0,24.61,24.68,24.58,24.64,12400.0
2008-03-17 12:10:00,24.65,24.71,24.58,24.71,11200.0,24.65,24.71,24.58,24.71,11200.0
2008-03-17 12:20:00,24.7,24.7,24.63,24.66,8800.0,24.7,24.7,24.63,24.66,8800.0
2008-03-17 12:30:00,24.66,24.68,24.59,24.68,8400.0,24.66,24.68,24.59,24.68,8400.0
2008-03-17 12:40:00,24.68,24.73,24.68,24.71,9400.0,24.68,24.73,24.68,24.71,9400.0
2008-03-17 12:50:00,24.71,24.72,24.66,24.68,9800.0,24.71,24.72,24.66,24.68,9800.0
2008-03-17 13:00:00,24.68,24.7,24.6,24.61,7800.0,24.68,24.7,24.6,24.61,7800.0
2008-03-17 13:10:00,24.59,24.6,24.54,24.6,8800.0,24.59,24.6,24.54,24.6,8800.0
2008-03-17 13:20:00,24.6,24.67,24.6,24.61,9400.0,24.6,24.67,24.6,24.61,9400.0
2008-03-17 13:30:00,24.61,24.61,24.5,24.54,15000.0,24.61,24.61,24.5,24.54,15000.0
2008-03-17 13:40:00,24.53,24.58,24.49,24.54,9200.0,24.53,24.58,24.49,24.54,9200.0
2008-03-17 13:50:00,24.56,24.57,24.5,24.52,8000.0,24.56,24.57,24.5,24.52,8000.0
2008-03-17 14:00:00,24.51,24.55,24.51,24.55,8800.0,24.51,24.55,24.51,24.55,8800.0
2008-03-17 14:10:00,24.55,24.59,24.55,24.56,11000.0,24.55,24.59,24.55,24.56,11000.0
2008-03-17 14:20:00,24.56,24.56,24.44,24.44,10800.0,24.56,24.56,24.44,24.44,10800.0
2008-03-17 14:30:00,24.43,24.5,24.43,24.5,11600.0,24.43,24.5,24.43,24.5,11600.0
2008-03-17 14:40:00,24.5,24.58,24.45,24.46,14400.0,24.5,24.58,24.45,24.46,14400.0
2008-03-17 14:50:00,24.47,24.58,24.47,24.57,10800.0,24.47,24.58,24.47,24.57,10800.0
2008-03-17 15:00:00,24.55,24.58,24.47,24.54,23000.0,24.55,24.58,24.47,24.54,23000.0
2008-03-17 15:10:00,24.55,24.59,24.52,24.52,15800.0,24.55,24.59,24.52,24.52,15800.0
2008-03-17 15:20:00,24.5,24.56,24.5,24.52,17200.0,24.5,24.56,24.5,24.52,17200.0
2008-03-17 15:30:00,24.51,24.66,24.5,24.66,28400.0,24.51,24.66,24.5,24.66,28400.0
2008-03-17 15:40:00,24.65,24.67,24.47,24.47,31000.0,24.65,24.67,24.47,24.47,31000.0
2008-03-17 15:50:00,24.49,24.5,24.35,24.36,54400.0,24.49,24.5,24.35,24.36,54400.0
2008-03-18 09:30:00,24.45,24.94,24.39,24.86,6600.0,24.45,24.94,24.39,24.86,6600.0
2008-03-18 09:40:00,24.89,24.91,24.79,24.82,6200.0,24.89,24.91,24.79,24.82,6200.0
2008-03-18 09:50:00,24.84,24.84,24.58,24.65,9800.0,24.84,24.84,24.58,24.65,9800.0
2008-03-18 10:00:00,24.67,24.76,24.66,24.74,7200.0,24.67,24.76,24.66,24.74,7200.0
2008-03-18 10:10:00,24.71,24.74,24.64,24.66,7200.0,24.71,24.74,24.64,24.66,7200.0
2008-03-18 10:20:00,24.67,24.71,24.67,24.7,15800.0,24.67,24.71,24.67,24.7,15800.0
2008-03-18 10:30:00,24.68,24.69,24.38,24.56,20800.0,24.68,24.69,24.38,24.56,20800.0
2008-03-18 10:40:00,24.57,24.68,24.56,24.61,16000.0,24.57,24.68,24.56,24.61,16000.0
2008-03-18 10:50:00,24.59,24.67,24.59,24.65,7600.0,24.59,24.67,24.59,24.65,7600.0
2008-03-18 11:00:00,24.65,24.66,24.59,24.66,10400.0,24.65,24.66,24.59,24.66,10400.0
2008-03-18 11:10:00,24.65,24.68,24.6,24.64,15400.0,24.65,24.68,24.6,24.64,15400.0
2008-03-18 11:20:00,24.62,24.63,24.56,24.56,5600.0,24.62,24.63,24.56,24.56,5600.0
2008-03-18 11:30:00,24.55,24.6,24.54,24.6,2600.0,24.55,24.6,24.54,24.6,2600.0
2008-03-18 11:40:00,24.61,24.61,24.52,24.58,4400.0,24.61,24.61,24.52,24.58,4400.0
2008-03-18 11:50:00,24.56,24.59,24.53,24.55,5200.0,24.56,24.59,24.53,24.55,5200.0
2008-03-18 12:00:00,24.55,24.64,24.55,24.64,14600.0,24.55,24.64,24.55,24.64,14600.0
2008-03-18 12:10:00,24.62,24.66,24.57,24.65,18600.0,24.62,24.66,24.57,24.65,18600.0
2008-03-18 12:20:00,24.66,24.66,24.56,24.57,4000.0,24.66,24.66,24.56,24.57,4000.0
2008-03-18 12:30:00,24.58,24.65,24.58,24.65,3000.0,24.58,24.65,24.58,24.65,3000.0
2008-03-18 12:40:00,24.64,24.65,24.6,24.6,10200.0,24.64,24.65,24.6,24.6,10200.0
2008-03-18 12:50:00,24.6,24.68,24.6,24.67,10400.0,24.6,24.68,24.6,24.67,10400.0
2008-03-18 13:00:00,24.67,24.75,24.67,24.73,8400.0,24.67,24.75,24.67,24.73,8400.0
2008-03-18 13:10:00,24.73,24.77,24.73,24.74,5600.0,24.73,24.77,24.73,24.74,5600.0
2008-03-18 13:20:00,24.77,24.81,24.77,24.81,4600.0,24.77,24.81,24.77,24.81,4600.0
2008-03-18 13:30:00,24.79,24.81,24.74,24.78,12400.0,24.79,24.81,24.74,24.78,12400.0
2008-03-18 13:40:00,24.78,24.8,24.77,24.8,8200.0,24.78,24.8,24.77,24.8,8200.0
2008-03-18 13:50:00,24.79,24.79,24.75,24.77,4400.0,24.79,24.79,24.75,24.77,4400.0
2008-03-18 14:00:00,24.77,24.77,24.74,24.75,26400.0,24.77,24.77,24.74,24.75,26400.0
2008-03-18 14:10:00,24.75,24.75,24.49,24.5,32800.0,24.75,24.75,24.49,24.5,32800.0
2008-03-18 14:20:00,24.5,24.6,24.49,24.54,17400.0,24.5,24.6,24.49,24.54,17400.0
2008-03-18 14:30:00,24.53,24.61,24.5,24.55,14600.0,24.53,24.61,24.5,24.55,14600.0
2008-03-18 14:40:00,24.55,24.66,24.5,24.66,12200.0,24.55,24.66,24.5,24.66,12200.0
2008-03-18 14:50:00,24.66,24.74,24.59,24.66,32200.0,24.66,24.74,24.59,24.66,32200.0
2008-03-18 15:00:00,24.66,24.71,24.64,24.68,18200.0,24.66,24.71,24.64,24.68,18200.0
2008-03-18 15:10:00,24.71,24.73,24.68,24.7,18000.0,24.71,24.73,24.68,24.7,18000.0
2008-03-18 15:20:00,24.71,24.74,24.67,24.69,28200.0,24.71,24.74,24.67,24.69,28200.0
2008-03-18 15:30:00,24.67,24.78,24.67,24.75,28800.0,24.67,24.78,24.67,24.75,28800.0
2008-03-18 15:40:00,24.75,24.8,24.71,24.71,33200.0,24.75,24.8,24.71,24.71,33200.0
2008-03-18 15:50:00,24.73,24.78,24.71,24.75,34800.0,24.73,24.78,24.71,24.75,34800.0
2008-03-19 09:30:00,24.71,25.0,24.67,25.0,14200.0,24.71,25.0,24.67,25.0,14200.0
2008-03-19 09:40:00,25.0,25.0,24.87,24.89,7000.0,25.0,25.0,24.87,24.89,7000.0
2008-03-19 09:50:00,24.89,24.95,24.84,24.87,9600.0,24.89,24.95,24.84,24.87,9600.0
2008-03-19 10:00:00,24.89,24.96,24.85,24.93,6600.0,24.89,24.96,24.85,24.93,6600.0
2008-03-19 10:10:00,24.93,25.02,24.92,24.92,15000.0,24.93,25.02,24.92,24.92,15000.0
2008-03-19 10:20:00,24.95,24.97,24.84,24.95,11400.0,24.95,24.97,24.84,24.95,11400.0
2008-03-19 10:30:00,24.98,24.98,24.96,24.97,5800.0,24.98,24.98,24.96,24.97,5800.0
2008-03-19 10:40:00,25.0,25.0,25.0,25.0,16800.0,25.0,25.0,25.0,25.0,16800.0
2008-03-19 10:50:00,25.0,25.0,25.0,25.0,13000.0,25.0,25.0,25.0,25.0,13000.0
2008-03-19 11:00:00,25.0,25.0,24.99,24.99,17400.0,25.0,25.0,24.99,24.99,17400.0
2008-03-19 11:10:00,24.99,25.0,24.96,24.97,7400.0,24.99,25.0,24.96,24.97,7400.0
2008-03-19 11:20:00,24.96,25.0,24.96,24.99,2200.0,24.96,25.0,24.96,24.99,2200.0
2008-03-19 11:30:00,24.99,25.0,24.98,25.0,12600.0,24.99,25.0,24.98,25.0,12600.0
2008-03-19 11:40:00,25.0,25.0,24.83,24.9,62200.0,25.0,25.0,24.83,24.9,62200.0
2008-03-19 11:50:00,24.92,25.0,24.9,24.9,14000.0,24.92,25.0,24.9,24.9,14000.0
2008-03-19 12:00:00,24.9,24.91,24.79,24.88,19200.0,24.9,24.91,24.79,24.88,19200.0
2008-03-19 12:10:00,24.88,24.89,24.72,24.84,13600.0,24.88,24.89,24.72,24.84,13600.0
2008-03-19 12:20:00,24.88,24.88,24.75,24.82,14200.0,24.88,24.88,24.75,24.82,14200.0
2008-03-19 12:30:00,24.81,24.81,24.74,24.74,12600.0,24.81,24.81,24.74,24.74,12600.0
2008-03-19 12:40:00,24.75,24.75,24.64,24.64,11000.0,24.75,24.75,24.64,24.64,11000.0
2008-03-19 12:50:00,24.65,24.72,24.6,24.7,21000.0,24.65,24.72,24.6,24.7,21000.0
2008-03-19 13:00:00,24.7,24.88,24.68,24.86,12200.0,24.7,24.88,24.68,24.86,12200.0
2008-03-19 13:10:00,24.86,24.86,24.82,24.85,9400.0,24.86,24.86,24.82,24.85,9400.0
2008-03-19 13:20:00,24.84,24.85,24.8,24.82,15400.0,24.84,24.85,24.8,24.82,15400.0
2008-03-19 13:30:00,24.84,24.84,24.73,24.74,8800.0,24.84,24.84,24.73,24.74,8800.0
2008-03-19 13:40:00,24.73,24.74,24.7,24.74,8800.0,24.73,24.74,24.7,24.74,8800.0
2008-03-19 13:50:00,24.75,24.75,24.66,24.68,17400.0,24.75,24.75,24.66,24.68,17400.0
2008-03-19 14:00:00,24.7,24.7,24.58,24.6,20600.0,24.7,24.7,24.58,24.6,20600.0
2008-03-19 14:10:00,24.61,24.65,24.55,24.62,11600.0,24.61,24.65,24.55,24.62,11600.0
2008-03-19 14:20:00,24.61,24.64,24.59,24.61,19400.0,24.61,24.64,24.59,24.61,19400.0
2008-03-19 14:30:00,24.6,24.62,24.55,24.59,28200.0,24.6,24.62,24.55,24.59,28200.0
2008-03-19 14:40:00,24.59,24.59,24.52,24.56,15600.0,24.59,24.59,24.52,24.56,15600.0
2008-03-19 14:50:00,24.53,24.63,24.53,24.63,8200.0,24.53,24.63,24.53,24.63,8200.0
2008-03-19 15:00:00,24.62,24.63,24.5,24.63,54000.0,24.62,24.63,24.5,24.63,54000.0
2008-03-19 15:10:00,24.62,24.64,24.46,24.49,35000.0,24.62,24.64,24.46,24.49,35000.0
2008-03-19 15:20:00,24.5,24.5,24.3,24.4,43200.0,24.5,24.5,24.3,24.4,43200.0
2008-03-19 15:30:00,24.4,24.5,24.34,24.45,33400.0,24.4,24.5,24.34,24.45,33400.0
2008-03-19 15:40:00,24.45,24.5,24.45,24.48,29800.0,24.45,24.5,24.45,24.48,29800.0
2008-03-19 15:50:00,24.48,24.48,24.24,24.24,50800.0,24.48,24.48,24.24,24.24,50800.0
2008-03-20 09:30:00,24.07,24.25,24.07,24.17,36600.0,24.07,24.25,24.07,24.17,36600.0
2008-03-20 09:40:00,24.16,24.22,24.16,24.18,3800.0,24.16,24.22,24.16,24.18,3800.0
2008-03-20 09:50:00,24.21,24.38,24.2,24.36,4400.0,24.21,24.38,24.2,24.36,4400.0
2008-03-20 10:00:00,24.35,24.43,24.13,24.17,17600.0,24.35,24.43,24.13,24.17,17600.0
2008-03-20 10:10:00,24.17,24.2,24.03,24.04,17800.0,24.17,24.2,24.03,24.04,17800.0
2008-03-20 10:20:00,24.04,24.09,24.03,24.05,9400.0,24.04,24.09,24.03,24.05,9400.0
2008-03-20 10:30:00,24.06,24.06,23.73,23.78,52200.0,24.06,24.06,23.73,23.78,52200.0
2008-03-20 10:40:00,23.76,23.88,23.76,23.88,17400.0,23.76,23.88,23.76,23.88,17400.0
2008-03-20 10:50:00,23.86,23.96,23.84,23.93,20600.0,23.86,23.96,23.84,23.93,20600.0
2008-03-20 11:00:00,23.93,24.12,23.93,23.98,38400.0,23.93,24.12,23.93,23.98,38400.0
2008-03-20 11:10:00,23.98,24.0,23.88,23.99,60600.0,23.98,24.0,23.88,23.99,60600.0
2008-03-20 11:20:00,24.01,24.04,23.98,24.01,23000.0,24.01,24.04,23.98,24.01,23000.0
2008-03-20 11:30:00,24.0,24.03,24.0,24.0,16200.0,24.0,24.03,24.0,24.0,16200.0
2008-03-20 11:40:00,24.04,24.04,23.97,24.0,13200.0,24.04,24.04,23.97,24.0,13200.0
2008-03-20 11:50:00,24.02,24.07,23.94,23.97,20200.0,24.02,24.07,23.94,23.97,20200.0
2008-03-20 12:00:00,23.97,24.0,23.97,24.0,13600.0,23.97,24.0,23.97,24.0,13600.0
2008-03-20 12:10:00,24.01,24.06,23.98,24.04,9000.0,24.01,24.06,23.98,24.04,9000.0
2008-03-20 12:20:00,24.04,24.07,24.0,24.0,12400.0,24.04,24.07,24.0,24.0,12400.0
2008-03-20 12:30:00,24.0,24.06,23.95,23.97,32200.0,24.0,24.06,23.95,23.97,32200.0
2008-03-20 12:40:00,23.98,24.03,23.95,23.99,6800.0,23.98,24.03,23.95,23.99,6800.0
2008-03-20 12:50:00,24.03,24.06,23.97,24.0,8400.0,24.03,24.06,23.97,24.0,8400.0
2008-03-20 13:00:00,24.0,24.11,23.99,24.04,25200.0,24.0,24.11,23.99,24.04,25200.0
2008-03-20 13:10:00,24.04,24.15,24.01,24.14,35400.0,24.04,24.15,24.01,24.14,35400.0
2008-03-20 13:20:00,24.14,24.25,24.14,24.25,36000.0,24.14,24.25,24.14,24.25,36000.0
2008-03-20 13:30:00,24.27,24.28,24.23,24.25,6800.0,24.27,24.28,24.23,24.25,6800.0
2008-03-20 13:40:00,24.25,24.25,24.21,24.21,3800.0,24.25,24.25,24.21,24.21,3800.0
2008-03-20 13:50:00,24.22,24.27,24.14,24.23,23000.0,24.22,24.27,24.14,24.23,23000.0
2008-03-20 14:00:00,24.24,24.27,24.2,24.2,18800.0,24.24,24.27,24.2,24.2,18800.0
2008-03-20 14:10:00,24.22,24.22,24.12,24.13,10800.0,24.22,24.22,24.12,24.13,10800.0
2008-03-20 14:20:00,24.17,24.18,24.13,24.15,5800.0,24.17,24.18,24.13,24.15,5800.0
2008-03-20 14:30:00,24.18,24.23,24.18,24.22,16800.0,24.18,24.23,24.18,24.22,16800.0
2008-03-20 14:40:00,24.24,24.24,24.22,24.24,5000.0,24.24,24.24,24.22,24.24,5000.0
2008-03-20 14:50:00,24.23,24.25,24.23,24.25,7600.0,24.23,24.25,24.23,24.25,7600.0
2008-03-20 15:00:00,24.25,24.26,24.22,24.26,48200.0,24.25,24.26,24.22,24.26,48200.0
2008-03-20 15:10:00,24.25,24.26,24.16,24.18,47600.0,24.25,24.26,24.16,24.18,47600.0
2008-03-20 15:20:00,24.2,24.23,24.2,24.21,12200.0,24.2,24.23,24.2,24.21,12200.0
2008-03-20 15:30:00,24.2,24.22,24.17,24.17,27600.0,24.2,24.22,24.17,24.17,27600.0
2008-03-20 15:40:00,24.15,24.17,24.13,24.14,13600.0,24.15,24.17,24.13,24.14,13600.0
2008-03-20 15:50:00,24.16,24.16,24.11,24.13,42000.0,24.16,24.16,24.11,24.13,42000.0
2008-03-24 09:30:00,24.15,24.42,24.13,24.41,34000.0,24.15,24.42,24.13,24.41,34000.0
2008-03-24 09:40:00,24.45,24.59,24.45,24.48,28400.0,24.45,24.59,24.45,24.48,28400.0
2008-03-24 09:50:00,24.53,24.7,24.53,24.68,13600.0,24.53,24.7,24.53,24.68,13600.0
2008-03-24 10:00:00,24.7,24.78,24.69,24.74,14800.0,24.7,24.78,24.69,24.74,14800.0
2008-03-24 10:10:00,24.75,24.86,24.75,24.82,7600.0,24.75,24.86,24.75,24.82,7600.0
2008-03-24 10:20:00,24.82,24.91,24.81,24.86,10200.0,24.82,24.91,24.81,24.86,10200.0
2008-03-24 10:30:00,24.88,24.93,24.88,24.91,6800.0,24.88,24.93,24.88,24.91,6800.0
2008-03-24 10:40:00,24.91,24.99,24.89,24.96,13000.0,24.91,24.99,24.89,24.96,13000.0
2008-03-24 10:50:00,24.95,25.0,24.95,25.0,20400.0,24.95,25.0,24.95,25.0,20400.0
2008-03-24 11:00:00,25.0,25.11,25.0,25.11,22400.0,25.0,25.11,25.0,25.11,22400.0
2008-03-24 11:10:00,25.1,25.17,25.03,25.11,14000.0,25.1,25.17,25.03,25.11,14000.0
2008-03-24 11:20:00,25.15,25.23,25.1,25.2,18600.0,25.15,25.23,25.1,25.2,18600.0
2008-03-24 11:30:00,25.22,25.25,25.18,25.22,8600.0,25.22,25.25,25.18,25.22,8600.0
2008-03-24 11:40:00,25.25,25.35,25.25,25.29,16000.0,25.25,25.35,25.25,25.29,16000.0
2008-03-24 11:50:00,25.3,25.39,25.27,25.38,11200.0,25.3,25.39,25.27,25.38,11200.0
2008-03-24 12:00:00,25.4,25.4,25.36,25.36,6600.0,25.4,25.4,25.36,25.36,6600.0
2008-03-24 12:10:00,25.36,25.41,25.31,25.41,21800.0,25.36,25.41,25.31,25.41,21800.0
2008-03-24 12:20:00,25.41,25.51,25.4,25.46,21600.0,25.41,25.51,25.4,25.46,21600.0
2008-03-24 12:30:00,25.48,25.49,25.43,25.45,18400.0,25.48,25.49,25.43,25.45,18400.0
2008-03-24 12:40:00,25.45,25.51,25.43,25.51,11200.0,25.45,25.51,25.43,25.51,11200.0
2008-03-24 12:50:00,25.5,25.66,25.5,25.61,24200.0,25.5,25.66,25.5,25.61,24200.0
2008-03-24 13:00:00,25.62,25.62,25.51,25.57,13400.0,25.62,25.62,25.51,25.57,13400.0
2008-03-24 13:10:00,25.56,25.63,25.56,25.61,19200.0,25.56,25.63,25.56,25.61,19200.0
2008-03-24 13:20:00,25.61,25.63,25.49,25.49,34000.0,25.61,25.63,25.49,25.49,34000.0
2008-03-24 13:30:00,25.49,25.5,25.43,25.46,22800.0,25.49,25.5,25.43,25.46,22800.0
2008-03-24 13:40:00,25.43,25.43,25.35,25.37,16400.0,25.43,25.43,25.35,25.37,16400.0
2008-03-24 13:50:00,25.37,25.47,25.37,25.46,10000.0,25.37,25.47,25.37,25.46,10000.0
2008-03-24 14:00:00,25.45,25.47,25.4,25.4,8800.0,25.45,25.47,25.4,25.4,8800.0
2008-03-24 14:10:00,25.4,25.45,25.4,25.44,4600.0,25.4,25.45,25.4,25.44,4600.0
2008-03-24 14:20:00,25.43,25.52,25.42,25.52,13400.0,25.43,25.52,25.42,25.52,13400.0
2008-03-24 14:30:00,25.55,25.58,25.51,25.57,11600.0,25.55,25.58,25.51,25.57,11600.0
2008-03-24 14:40:00,25.57,25.63,25.55,25.55,13000.0,25.57,25.63,25.55,25.55,13000.0
2008-03-24 14:50:00,25.56,25.56,25.52,25.53,6800.0,25.56,25.56,25.52,25.53,6800.0
2008-03-24 15:00:00,25.54,25.71,25.54,25.67,20000.0,25.54,25.71,25.54,25.67,20000.0
2008-03-24 15:10:00,25.67,25.71,25.66,25.66,16600.0,25.67,25.71,25.66,25.66,16600.0
2008-03-24 15:20:00,25.65,25.68,25.62,25.64,22000.0,25.65,25.68,25.62,25.64,22000.0
2008-03-24 15:30:00,25.64,25.72,25.64,25.68,41800.0,25.64,25.72,25.64,25.68,41800.0
2008-03-24 15:40:00,25.67,25.74,25.66,25.67,35000.0,25.67,25.74,25.66,25.67,35000.0
2008-03-24 15:50:00,25.66,25.67,25.52,25.55,74600.0,25.66,25.67,25.52,25.55,74600.0
2008-03-25 09:30:00,25.65,25.66,25.48,25.52,13200.0,25.65,25.66,25.48,25.52,13200.0
2008-03-25 09:40:00,25.48,25.56,25.48,25.53,32000.0,25.48,25.56,25.48,25.53,32000.0
2008-03-25 09:50:00,25.51,25.52,25.36,25.43,7600.0,25.51,25.52,25.36,25.43,7600.0
2008-03-25 10:00:00,25.43,25.44,25.23,25.25,14200.0,25.43,25.44,25.23,25.25,14200.0
2008-03-25 10:10:00,25.23,25.29,25.23,25.26,8600.0,25.23,25.29,25.23,25.26,8600.0
2008-03-25 10:20:00,25.27,25.3,25.22,25.25,9800.0,25.27,25.3,25.22,25.25,9800.0
2008-03-25 10:30:00,25.25,25.25,25.18,25.18,10000.0,25.25,25.25,25.18,25.18,10000.0
2008-03-25 10:40:00,25.19,25.33,25.18,25.32,11200.0,25.19,25.33,25.18,25.32,11200.0
2008-03-25 10:50:00,25.32,25.37,25.3,25.33,8600.0,25.32,25.37,25.3,25.33,8600.0
2008-03-25 11:00:00,25.36,25.36,25.31,25.33,8400.0,25.36,25.36,25.31,25.33,8400.0
2008-03-25 11:10:00,25.33,25.33,25.31,25.32,9000.0,25.33,25.33,25.31,25.32,9000.0
2008-03-25 11:20:00,25.31,25.33,25.31,25.33,5600.0,25.31,25.33,25.31,25.33,5600.0
2008-03-25 11:30:00,25.33,25.44,25.32,25.44,25800.0,25.33,25.44,25.32,25.44,25800.0
2008-03-25 11:40:00,25.44,25.48,25.44,25.46,12200.0,25.44,25.48,25.44,25.46,12200.0
2008-03-25 11:50:00,25.47,25.49,25.46,25.47,8600.0,25.47,25.49,25.46,25.47,8600.0
2008-03-25 12:00:00,25.47,25.55,25.47,25.53,16400.0,25.47,25.55,25.47,25.53,16400.0
2008-03-25 12:10:00,25.53,25.53,25.43,25.47,12600.0,25.53,25.53,25.43,25.47,12600.0
2008-03-25 12:20:00,25.47,25.47,25.43,25.45,13200.0,25.47,25.47,25.43,25.45,13200.0
2008-03-25 12:30:00,25.47,25.54,25.43,25.54,16200.0,25.47,25.54,25.43,25.54,16200.0
2008-03-25 12:40:00,25.54,25.54,25.48,25.5,7200.0,25.54,25.54,25.48,25.5,7200.0
2008-03-25 12:50:00,25.5,25.5,25.42,25.42,8200.0,25.5,25.5,25.42,25.42,8200.0
2008-03-25 13:00:00,25.42,25.42,25.36,25.36,15000.0,25.42,25.42,25.36,25.36,15000.0
2008-03-25 13:10:00,25.36,25.41,25.36,25.37,11000.0,25.36,25.41,25.36,25.37,11000.0
2008-03-25 13:20:00,25.36,25.36,25.36,25.36,10800.0,25.36,25.36,25.36,25.36,10800.0
2008-03-25 13:30:00,25.36,25.36,25.36,25.36,6600.0,25.36,25.36,25.36,25.36,6600.0
2008-03-25 13:40:00,25.36,25.4,25.36,25.4,17400.0,25.36,25.4,25.36,25.4,17400.0
2008-03-25 13:50:00,25.41,25.43,25.36,25.36,8800.0,25.41,25.43,25.36,25.36,8800.0
2008-03-25 14:00:00,25.39,25.41,25.36,25.39,10000.0,25.39,25.41,25.36,25.39,10000.0
2008-03-25 14:10:00,25.42,25.42,25.32,25.39,15800.0,25.42,25.42,25.32,25.39,15800.0
2008-03-25 14:20:00,25.39,25.39,25.38,25.38,5600.0,25.39,25.39,25.38,25.38,5600.0
2008-03-25 14:30:00,25.39,25.39,25.38,25.38,10800.0,25.39,25.39,25.38,25.38,10800.0
2008-03-25 14:40:00,25.39,25.39,25.38,25.38,16000.0,25.39,25.39,25.38,25.38,16000.0
2008-03-25 14:50:00,25.38,25.4,25.38,25.4,9400.0,25.38,25.4,25.38,25.4,9400.0
2008-03-25 15:00:00,25.41,25.41,25.36,25.36,10400.0,25.41,25.41,25.36,25.36,10400.0
2008-03-25 15:10:00,25.35,25.36,25.31,25.31,9000.0,25.35,25.36,25.31,25.31,9000.0
2008-03-25 15:20:00,25.31,25.31,25.25,25.27,24600.0,25.31,25.31,25.25,25.27,24600.0
2008-03-25 15:30:00,25.28,25.28,25.23,25.25,24000.0,25.28,25.28,25.23,25.25,24000.0
2008-03-25 15:40:00,25.25,25.31,25.25,25.28,19400.0,25.25,25.31,25.25,25.28,19400.0
2008-03-25 15:50:00,25.26,25.28,25.22,25.23,29200.0,25.26,25.28,25.22,25.23,29200.0
2008-03-26 09:30:00,25.25,25.48,25.0,25.05,7400.0,25.25,25.48,25.0,25.05,7400.0
2008-03-26 09:40:00,25.08,25.13,25.07,25.08,4400.0,25.08,25.13,25.07,25.08,4400.0
2008-03-26 09:50:00,25.07,25.07,25.0,25.04,7600.0,25.07,25.07,25.0,25.04,7600.0
2008-03-26 10:00:00,25.04,25.09,25.04,25.07,9000.0,25.04,25.09,25.04,25.07,9000.0
2008-03-26 10:10:00,25.07,25.12,25.05,25.12,8200.0,25.07,25.12,25.05,25.12,8200.0
2008-03-26 10:20:00,25.11,25.14,25.08,25.1,5200.0,25.11,25.14,25.08,25.1,5200.0
2008-03-26 10:30:00,25.1,25.14,25.03,25.06,12400.0,25.1,25.14,25.03,25.06,12400.0
2008-03-26 10:40:00,25.05,25.09,25.05,25.08,5800.0,25.05,25.09,25.05,25.08,5800.0
2008-03-26 10:50:00,25.09,25.09,25.03,25.06,4800.0,25.09,25.09,25.03,25.06,4800.0
2008-03-26 11:00:00,25.06,25.07,25.01,25.07,19000.0,25.06,25.07,25.01,25.07,19000.0
2008-03-26 11:10:00,25.07,25.11,25.06,25.11,3800.0,25.07,25.11,25.06,25.11,3800.0
2008-03-26 11:20:00,25.09,25.18,25.09,25.18,4600.0,25.09,25.18,25.09,25.18,4600.0
2008-03-26 11:30:00,25.18,25.21,25.14,25.14,5600.0,25.18,25.21,25.14,25.14,5600.0
2008-03-26 11:40:00,25.14,25.14,25.08,25.08,8000.0,25.14,25.14,25.08,25.08,8000.0
2008-03-26 11:50:00,25.1,25.1,25.05,25.08,7800.0,25.1,25.1,25.05,25.08,7800.0
2008-03-26 12:00:00,25.09,25.1,25.07,25.07,4000.0,25.09,25.1,25.07,25.07,4000.0
2008-03-26 12:10:00,25.08,25.08,25.02,25.03,7000.0,25.08,25.08,25.02,25.03,7000.0
2008-03-26 12:20:00,25.04,25.09,25.03,25.04,5400.0,25.04,25.09,25.03,25.04,5400.0
2008-03-26 12:30:00,25.07,25.07,25.07,25.07,2800.0,25.07,25.07,25.07,25.07,2800.0
2008-03-26 12:40:00,25.07,25.1,25.05,25.05,6400.0,25.07,25.1,25.05,25.05,6400.0
2008-03-26 12:50:00,25.07,25.09,25.06,25.09,3000.0,25.07,25.09,25.06,25.09,3000.0
2008-03-26 13:00:00,25.08,25.09,25.07,25.09,5000.0,25.08,25.09,25.07,25.09,5000.0
2008-03-26 13:10:00,25.11,25.11,25.08,25.09,2200.0,25.11,25.11,25.08,25.09,2200.0
2008-03-26 13:20:00,25.11,25.13,25.1,25.11,4200.0,25.11,25.13,25.1,25.11,4200.0
2008-03-26 13:30:00,25.13,25.13,25.07,25.09,5200.0,25.13,25.13,25.07,25.09,5200.0
2008-03-26 13:40:00,25.08,25.13,25.05,25.08,12800.0,25.08,25.13,25.05,25.08,12800.0
2008-03-26 13:50:00,25.09,25.14,25.09,25.11,6800.0,25.09,25.14,25.09,25.11,6800.0
2008-03-26 14:00:00,25.11,25.11,25.04,25.06,14400.0,25.11,25.11,25.04,25.06,14400.0
2008-03-26 14:10:00,25.07,25.11,25.05,25.09,11600.0,25.07,25.11,25.05,25.09,11600.0
2008-03-26 14:20:00,25.09,25.1,25.04,25.1,10600.0,25.09,25.1,25.04,25.1,10600.0
2008-03-26 14:30:00,25.11,25.14,25.11,25.12,6400.0,25.11,25.14,25.11,25.12,6400.0
2008-03-26 14:40:00,25.11,25.11,25.06,25.07,5000.0,25.11,25.11,25.06,25.07,5000.0
2008-03-26 14:50:00,25.07,25.08,25.04,25.05,9000.0,25.07,25.08,25.04,25.05,9000.0
2008-03-26 15:00:00,25.08,25.21,25.08,25.16,30600.0,25.08,25.21,25.08,25.16,30600.0
2008-03-26 15:10:00,25.15,25.18,25.11,25.13,9200.0,25.15,25.18,25.11,25.13,9200.0
2008-03-26 15:20:00,25.14,25.18,25.13,25.17,13800.0,25.14,25.18,25.13,25.17,13800.0
2008-03-26 15:30:00,25.15,25.18,25.14,25.18,19800.0,25.15,25.18,25.14,25.18,19800.0
2008-03-26 15:40:00,25.19,25.26,25.17,25.22,22800.0,25.19,25.26,25.17,25.22,22800.0
2008-03-26 15:50:00,25.21,25.22,25.05,25.07,73400.0,25.21,25.22,25.05,25.07,73400.0
2008-03-27 09:30:00,25.1,25.36,25.1,25.36,5600.0,25.1,25.36,25.1,25.36,5600.0
2008-03-27 09:40:00,25.34,25.41,25.29,25.35,7200.0,25.34,25.41,25.29,25.35,7200.0
2008-03-27 09:50:00,25.32,25.32,25.22,25.27,10400.0,25.32,25.32,25.22,25.27,10400.0
2008-03-27 10:00:00,25.29,25.36,25.23,25.25,20600.0,25.29,25.36,25.23,25.25,20600.0
2008-03-27 10:10:00,25.28,25.29,25.26,25.26,7400.0,25.28,25.29,25.26,25.26,7400.0
2008-03-27 10:20:00,25.26,25.27,25.25,25.26,5400.0,25.26,25.27,25.25,25.26,5400.0
2008-03-27 10:30:00,25.27,25.41,25.2,25.41,7400.0,25.27,25.41,25.2,25.41,7400.0
2008-03-27 10:40:00,25.43,25.53,25.41,25.5,17400.0,25.43,25.53,25.41,25.5,17400.0
2008-03-27 10:50:00,25.5,25.5,25.25,25.26,33000.0,25.5,25.5,25.25,25.26,33000.0
2008-03-27 11:00:00,25.25,25.31,25.23,25.24,18200.0,25.25,25.31,25.23,25.24,18200.0
2008-03-27 11:10:00,25.25,25.29,25.25,25.29,5800.0,25.25,25.29,25.25,25.29,5800.0
2008-03-27 11:20:00,25.32,25.41,25.32,25.38,6400.0,25.32,25.41,25.32,25.38,6400.0
2008-03-27 11:30:00,25.39,25.41,25.38,25.41,3200.0,25.39,25.41,25.38,25.41,3200.0
2008-03-27 11:40:00,25.41,25.5,25.41,25.5,7800.0,25.41,25.5,25.41,25.5,7800.0
2008-03-27 11:50:00,25.52,25.54,25.51,25.54,3200.0,25.52,25.54,25.51,25.54,3200.0
2008-03-27 12:00:00,25.53,25.58,25.52,25.55,12000.0,25.53,25.58,25.52,25.55,12000.0
2008-03-27 12:10:00,25.54,25.62,25.54,25.61,7200.0,25.54,25.62,25.54,25.61,7200.0
2008-03-27 12:20:00,25.61,25.61,25.56,25.58,5000.0,25.61,25.61,25.56,25.58,5000.0
2008-03-27 12:30:00,25.6,25.68,25.6,25.66,4200.0,25.6,25.68,25.6,25.66,4200.0
2008-03-27 12:40:00,25.67,25.67,25.61,25.63,8000.0,25.67,25.67,25.61,25.63,8000.0
2008-03-27 12:50:00,25.64,25.64,25.6,25.61,7000.0,25.64,25.64,25.6,25.61,7000.0
2008-03-27 13:00:00,25.61,25.65,25.6,25.63,9400.0,25.61,25.65,25.6,25.63,9400.0
2008-03-27 13:10:00,25.64,25.69,25.64,25.68,6200.0,25.64,25.69,25.64,25.68,6200.0
2008-03-27 13:20:00,25.68,25.69,25.65,25.65,9400.0,25.68,25.69,25.65,25.65,9400.0
2008-03-27 13:30:00,25.65,25.67,25.6,25.61,5600.0,25.65,25.67,25.6,25.61,5600.0
2008-03-27 13:40:00,25.62,25.62,25.58,25.59,8800.0,25.62,25.62,25.58,25.59,8800.0
2008-03-27 13:50:00,25.59,25.6,25.58,25.6,2200.0,25.59,25.6,25.58,25.6,2200.0
2008-03-27 14:00:00,25.61,25.61,25.57,25.6,8000.0,25.61,25.61,25.57,25.6,8000.0
2008-03-27 14:10:00,25.59,25.64,25.59,25.63,3800.0,25.59,25.64,25.59,25.63,3800.0
2008-03-27 14:20:00,25.62,25.62,25.58,25.59,10000.0,25.62,25.62,25.58,25.59,10000.0
2008-03-27 14:30:00,25.6,25.66,25.6,25.63,5800.0,25.6,25.66,25.6,25.63,5800.0
2008-03-27 14:40:00,25.63,25.65,25.61,25.62,7600.0,25.63,25.65,25.61,25.62,7600.0
2008-03-27 14:50:00,25.63,25.67,25.62,25.62,10000.0,25.63,25.67,25.62,25.62,10000.0
2008-03-27 15:00:00,25.62,25.65,25.6,25.6,13600.0,25.62,25.65,25.6,25.6,13600.0
2008-03-27 15:10:00,25.6,25.62,25.59,25.6,12800.0,25.6,25.62,25.59,25.6,12800.0
2008-03-27 15:20:00,25.6,25.61,25.52,25.52,26200.0,25.6,25.61,25.52,25.52,26200.0
2008-03-27 15:30:00,25.52,25.52,25.47,25.48,19600.0,25.52,25.52,25.47,25.48,19600.0
2008-03-27 15:40:00,25.47,25.47,25.41,25.42,21600.0,25.47,25.47,25.41,25.42,21600.0
2008-03-27 15:50:00,25.42,25.46,25.29,25.43,51600.0,25.42,25.46,25.29,25.43,51600.0
2008-03-28 09:30:00,25.57,25.7,25.57,25.68,7600.0,25.57,25.7,25.57,25.68,7600.0
2008-03-28 09:40:00,25.69,25.82,25.69,25.8,6800.0,25.69,25.82,25.69,25.8,6800.0
2008-03-28 09:50:00,25.81,25.88,25.81,25.88,8800.0,25.81,25.88,25.81,25.88,8800.0
2008-03-28 10:00:00,25.87,25.91,25.86,25.88,11800.0,25.87,25.91,25.86,25.88,11800.0
2008-03-28 10:10:00,25.88,25.88,25.87,25.87,8600.0,25.88,25.88,25.87,25.87,8600.0
2008-03-28 10:20:00,25.88,25.94,25.87,25.93,7200.0,25.88,25.94,25.87,25.93,7200.0
2008-03-28 10:30:00,25.91,25.91,25.88,25.89,6600.0,25.91,25.91,25.88,25.89,6600.0
2008-03-28 10:40:00,25.88,25.9,25.87,25.87,9400.0,25.88,25.9,25.87,25.87,9400.0
2008-03-28 10:50:00,25.87,25.89,25.81,25.82,13600.0,25.87,25.89,25.81,25.82,13600.0
2008-03-28 11:00:00,25.84,25.85,25.79,25.85,15600.0,25.84,25.85,25.79,25.85,15600.0
2008-03-28 11:10:00,25.83,25.88,25.83,25.83,12800.0,25.83,25.88,25.83,25.83,12800.0
2008-03-28 11:20:00,25.83,25.88,25.82,25.86,4200.0,25.83,25.88,25.82,25.86,4200.0
2008-03-28 11:30:00,25.85,25.86,25.85,25.85,1400.0,25.85,25.86,25.85,25.85,1400.0
2008-03-28 11:40:00,25.86,25.88,25.78,25.79,10400.0,25.86,25.88,25.78,25.79,10400.0
2008-03-28 11:50:00,25.81,25.81,25.75,25.75,5600.0,25.81,25.81,25.75,25.75,5600.0
2008-03-28 12:00:00,25.75,25.75,25.72,25.73,15600.0,25.75,25.75,25.72,25.73,15600.0
2008-03-28 12:10:00,25.73,25.77,25.72,25.75,8200.0,25.73,25.77,25.72,25.75,8200.0
2008-03-28 12:20:00,25.75,25.76,25.75,25.75,9200.0,25.75,25.76,25.75,25.75,9200.0
2008-03-28 12:30:00,25.74,25.78,25.74,25.77,11200.0,25.74,25.78,25.74,25.77,11200.0
2008-03-28 12:40:00,25.77,25.77,25.74,25.75,16800.0,25.77,25.77,25.74,25.75,16800.0
2008-03-28 12:50:00,25.75,25.76,25.75,25.75,9400.0,25.75,25.76,25.75,25.75,9400.0
2008-03-28 13:00:00,25.75,25.76,25.75,25.75,8600.0,25.75,25.76,25.75,25.75,8600.0
2008-03-28 13:10:00,25.76,25.78,25.75,25.75,19600.0,25.76,25.78,25.75,25.75,19600.0
2008-03-28 13:20:00,25.75,25.78,25.75,25.75,7400.0,25.75,25.78,25.75,25.75,7400.0
2008-03-28 13:30:00,25.75,25.75,25.58,25.59,22600.0,25.75,25.75,25.58,25.59,22600.0
2008-03-28 13:40:00,25.59,25.59,25.5,25.5,71200.0,25.59,25.59,25.5,25.5,71200.0
2008-03-28 13:50:00,25.5,25.5,25.47,25.5,1200.0,25.5,25.5,25.47,25.5,1200.0
2008-03-28 14:00:00,25.5,25.57,25.5,25.57,4800.0,25.5,25.57,25.5,25.57,4800.0
2008-03-28 14:10:00,25.59,25.59,25.54,25.54,4000.0,25.59,25.59,25.54,25.54,4000.0
2008-03-28 14:20:00,25.56,25.58,25.56,25.56,68000.0,25.56,25.58,25.56,25.56,68000.0
2008-03-28 14:30:00,25.57,25.63,25.49,25.49,14200.0,25.57,25.63,25.49,25.49,14200.0
2008-03-28 14:40:00,25.53,25.53,25.47,25.5,7400.0,25.53,25.53,25.47,25.5,7400.0
2008-03-28 14:50:00,25.5,25.5,25.47,25.5,46000.0,25.5,25.5,25.47,25.5,46000.0
2008-03-28 15:00:00,25.5,25.5,25.38,25.38,39400.0,25.5,25.5,25.38,25.38,39400.0
2008-03-28 15:10:00,25.38,25.4,25.28,25.31,44200.0,25.38,25.4,25.28,25.31,44200.0
2008-03-28 15:20:00,25.31,25.31,25.3,25.31,17400.0,25.31,25.31,25.3,25.31,17400.0
2008-03-28 15:30:00,25.31,25.35,25.28,25.34,28800.0,25.31,25.35,25.28,25.34,28800.0
2008-03-28 15:40:00,25.34,25.35,25.19,25.21,37800.0,25.34,25.35,25.19,25.21,37800.0
2008-03-28 15:50:00,25.21,25.25,25.17,25.17,58000.0,25.21,25.25,25.17,25.17,58000.0
2008-03-31 09:30:00,25.09,25.24,25.09,25.17,7400.0,25.09,25.24,25.09,25.17,7400.0
2008-03-31 09:40:00,25.1,25.14,25.06,25.1,16200.0,25.1,25.14,25.06,25.1,16200.0
2008-03-31 09:50:00,25.08,25.1,25.05,25.08,8800.0,25.08,25.1,25.05,25.08,8800.0
2008-03-31 10:00:00,25.08,25.13,25.06,25.11,8400.0,25.08,25.13,25.06,25.11,8400.0
2008-03-31 10:10:00,25.14,25.14,25.07,25.08,10200.0,25.14,25.14,25.07,25.08,10200.0
2008-03-31 10:20:00,25.09,25.11,25.07,25.08,7200.0,25.09,25.11,25.07,25.08,7200.0
2008-03-31 10:30:00,25.08,25.1,25.06,25.07,6200.0,25.08,25.1,25.06,25.07,6200.0
2008-03-31 10:40:00,25.08,25.09,24.93,24.93,19200.0,25.08,25.09,24.93,24.93,19200.0
2008-03-31 10:50:00,24.94,24.96,24.86,24.95,12800.0,24.94,24.96,24.86,24.95,12800.0
2008-03-31 11:00:00,24.88,24.94,24.86,24.86,5200.0,24.88,24.94,24.86,24.86,5200.0
2008-03-31 11:10:00,24.89,24.95,24.88,24.92,4800.0,24.89,24.95,24.88,24.92,4800.0
2008-03-31 11:20:00,24.97,24.97,24.88,24.95,15000.0,24.97,24.97,24.88,24.95,15000.0
2008-03-31 11:30:00,24.95,24.95,24.93,24.93,3200.0,24.95,24.95,24.93,24.93,3200.0
2008-03-31 11:40:00,24.94,24.95,24.92,24.93,5600.0,24.94,24.95,24.92,24.93,5600.0
2008-03-31 11:50:00,24.95,24.95,24.93,24.94,4400.0,24.95,24.95,24.93,24.94,4400.0
2008-03-31 12:00:00,24.94,24.95,24.85,24.88,20000.0,24.94,24.95,24.85,24.88,20000.0
2008-03-31 12:10:00,24.88,24.88,24.81,24.83,8800.0,24.88,24.88,24.81,24.83,8800.0
2008-03-31 12:20:00,24.8,24.82,24.75,24.75,13000.0,24.8,24.82,24.75,24.75,13000.0
2008-03-31 12:30:00,24.75,24.78,24.75,24.77,12200.0,24.75,24.78,24.75,24.77,12200.0
2008-03-31 12:40:00,24.79,24.79,24.77,24.78,4600.0,24.79,24.79,24.77,24.78,4600.0
2008-03-31 12:50:00,24.78,24.81,24.77,24.8,9400.0,24.78,24.81,24.77,24.8,9400.0
2008-03-31 13:00:00,24.81,24.83,24.8,24.82,12000.0,24.81,24.83,24.8,24.82,12000.0
2008-03-31 13:10:00,24.82,24.84,24.82,24.82,7200.0,24.82,24.84,24.82,24.82,7200.0
2008-03-31 13:20:00,24.82,24.83,24.8,24.81,9800.0,24.82,24.83,24.8,24.81,9800.0
2008-03-31 13:30:00,24.82,24.82,24.75,24.75,21200.0,24.82,24.82,24.75,24.75,21200.0
2008-03-31 13:40:00,24.75,24.75,24.7,24.73,8800.0,24.75,24.75,24.7,24.73,8800.0
2008-03-31 13:50:00,24.75,24.77,24.7,24.75,30200.0,24.75,24.77,24.7,24.75,30200.0
2008-03-31 14:00:00,24.77,24.85,24.77,24.85,7800.0,24.77,24.85,24.77,24.85,7800.0
2008-03-31 14:10:00,24.85,24.85,24.78,24.78,15200.0,24.85,24.85,24.78,24.78,15200.0
2008-03-31 14:20:00,24.78,24.8,24.62,24.63,46600.0,24.78,24.8,24.62,24.63,46600.0
2008-03-31 14:30:00,24.63,24.75,24.63,24.73,27400.0,24.63,24.75,24.63,24.73,27400.0
2008-03-31 14:40:00,24.73,24.75,24.68,24.68,15600.0,24.73,24.75,24.68,24.68,15600.0
2008-03-31 14:50:00,24.69,24.72,24.65,24.65,11000.0,24.69,24.72,24.65,24.65,11000.0
2008-03-31 15:00:00,24.65,24.75,24.65,24.73,20200.0,24.65,24.75,24.65,24.73,20200.0
2008-03-31 15:10:00,24.73,24.74,24.68,24.71,28600.0,24.73,24.74,24.68,24.71,28600.0
2008-03-31 15:20:00,24.73,24.75,24.65,24.65,23200.0,24.73,24.75,24.65,24.65,23200.0
2008-03-31 15:30:00,24.67,24.81,24.65,24.79,39600.0,24.67,24.81,24.65,24.79,39600.0
2008-03-31 15:40:00,24.79,24.79,24.7,24.72,48000.0,24.79,24.79,24.7,24.72,48000.0
2008-03-31 15:50:00,24.74,24.76,24.62,24.63,51400.0,24.74,24.76,24.62,24.63,51400.0
2008-04-01 09:30:00,24.81,24.95,24.71,24.8,31400.0,24.81,24.95,24.71,24.8,31400.0
2008-04-01 09:40:00,24.8,24.88,24.79,24.83,8000.0,24.8,24.88,24.79,24.83,8000.0
2008-04-01 09:50:00,24.84,24.92,24.84,24.88,21200.0,24.84,24.92,24.84,24.88,21200.0
2008-04-01 10:00:00,24.88,24.89,24.78,24.8,24200.0,24.88,24.89,24.78,24.8,24200.0
2008-04-01 10:10:00,24.81,24.88,24.78,24.88,8200.0,24.81,24.88,24.78,24.88,8200.0
2008-04-01 10:20:00,24.85,24.88,24.74,24.74,15600.0,24.85,24.88,24.74,24.74,15600.0
2008-04-01 10:30:00,24.74,24.78,24.71,24.71,52400.0,24.74,24.78,24.71,24.71,52400.0
2008-04-01 10:40:00,24.73,24.75,24.7,24.73,37800.0,24.73,24.75,24.7,24.73,37800.0
2008-04-01 10:50:00,24.73,24.75,24.68,24.74,36200.0,24.73,24.75,24.68,24.74,36200.0
2008-04-01 11:00:00,24.74,24.75,24.72,24.75,38800.0,24.74,24.75,24.72,24.75,38800.0
2008-04-01 11:10:00,24.74,24.75,24.64,24.64,22000.0,24.74,24.75,24.64,24.64,22000.0
2008-04-01 11:20:00,24.64,24.64,24.6,24.61,29400.0,24.64,24.64,24.6,24.61,29400.0
2008-04-01 11:30:00,24.61,24.63,24.55,24.6,27600.0,24.61,24.63,24.55,24.6,27600.0
2008-04-01 11:40:00,24.59,24.63,24.59,24.63,9200.0,24.59,24.63,24.59,24.63,9200.0
2008-04-01 11:50:00,24.63,24.64,24.59,24.61,16600.0,24.63,24.64,24.59,24.61,16600.0
2008-04-01 12:00:00,24.61,24.67,24.61,24.62,30200.0,24.61,24.67,24.61,24.62,30200.0
2008-04-01 12:10:00,24.63,24.73,24.63,24.71,34600.0,24.63,24.73,24.63,24.71,34600.0
2008-04-01 12:20:00,24.72,24.73,24.67,24.72,23000.0,24.72,24.73,24.67,24.72,23000.0
2008-04-01 12:30:00,24.71,24.73,24.67,24.68,25200.0,24.71,24.73,24.67,24.68,25200.0
2008-04-01 12:40:00,24.68,24.71,24.68,24.71,9200.0,24.68,24.71,24.68,24.71,9200.0
2008-04-01 12:50:00,24.71,24.73,24.7,24.72,17600.0,24.71,24.73,24.7,24.72,17600.0
2008-04-01 13:00:00,24.72,24.73,24.7,24.71,32200.0,24.72,24.73,24.7,24.71,32200.0
2008-04-01 13:10:00,24.7,24.73,24.7,24.73,16400.0,24.7,24.73,24.7,24.73,16400.0
2008-04-01 13:20:00,24.73,24.73,24.7,24.72,18000.0,24.73,24.73,24.7,24.72,18000.0
2008-04-01 13:30:00,24.73,24.73,24.67,24.72,22000.0,24.73,24.73,24.67,24.72,22000.0
2008-04-01 13:40:00,24.72,24.72,24.68,24.7,13400.0,24.72,24.72,24.68,24.7,13400.0
2008-04-01 13:50:00,24.7,24.7,24.68,24.7,19400.0,24.7,24.7,24.68,24.7,19400.0
2008-04-01 14:00:00,24.69,24.71,24.63,24.68,22600.0,24.69,24.71,24.63,24.68,22600.0
2008-04-01 14:10:00,24.68,24.69,24.64,24.66,26800.0,24.68,24.69,24.64,24.66,26800.0
2008-04-01 14:20:00,24.66,24.7,24.66,24.68,30400.0,24.66,24.7,24.66,24.68,30400.0
2008-04-01 14:30:00,24.68,24.68,24.61,24.66,51600.0,24.68,24.68,24.61,24.66,51600.0
2008-04-01 14:40:00,24.67,24.68,24.6,24.64,31600.0,24.67,24.68,24.6,24.64,31600.0
2008-04-01 14:50:00,24.64,24.68,24.59,24.66,33400.0,24.64,24.68,24.59,24.66,33400.0
2008-04-01 15:00:00,24.65,24.68,24.64,24.66,36800.0,24.65,24.68,24.64,24.66,36800.0
2008-04-01 15:10:00,24.66,24.68,24.65,24.66,35800.0,24.66,24.68,24.65,24.66,35800.0
2008-04-01 15:20:00,24.66,24.7,24.66,24.68,33200.0,24.66,24.7,24.66,24.68,33200.0
2008-04-01 15:30:00,24.69,24.69,24.64,24.68,42400.0,24.69,24.69,24.64,24.68,42400.0
2008-04-01 15:40:00,24.67,24.68,24.65,24.66,38200.0,24.67,24.68,24.65,24.66,38200.0
2008-04-01 15:50:00,24.66,24.68,24.57,24.63,90600.0,24.66,24.68,24.57,24.63,90600.0
2008-04-02 09:30:00,24.53,25.09,24.5,24.65,76600.0,24.53,25.09,24.5,24.65,76600.0
2008-04-02 09:40:00,24.7,24.75,24.68,24.7,29600.0,24.7,24.75,24.68,24.7,29600.0
2008-04-02 09:50:00,24.7,24.75,24.68,24.69,16600.0,24.7,24.75,24.68,24.69,16600.0
2008-04-02 10:00:00,24.71,24.72,24.68,24.72,20200.0,24.71,24.72,24.68,24.72,20200.0
2008-04-02 10:10:00,24.72,24.73,24.69,24.71,65400.0,24.72,24.73,24.69,24.71,65400.0
2008-04-02 10:20:00,24.71,24.77,24.7,24.72,29400.0,24.71,24.77,24.7,24.72,29400.0
2008-04-02 10:30:00,24.72,24.76,24.72,24.75,24600.0,24.72,24.76,24.72,24.75,24600.0
2008-04-02 10:40:00,24.75,24.75,24.55,24.55,41000.0,24.75,24.75,24.55,24.55,41000.0
2008-04-02 10:50:00,24.54,24.71,24.5,24.69,99400.0,24.54,24.71,24.5,24.69,99400.0
2008-04-02 11:00:00,24.68,24.8,24.66,24.8,43000.0,24.68,24.8,24.66,24.8,43000.0
2008-04-02 11:10:00,24.81,25.0,24.79,25.0,37600.0,24.81,25.0,24.79,25.0,37600.0
2008-04-02 11:20:00,24.99,25.26,24.99,25.26,156400.0,24.99,25.26,24.99,25.26,156400.0
2008-04-02 11:30:00,25.24,25.41,25.23,25.41,27200.0,25.24,25.41,25.23,25.41,27200.0
2008-04-02 11:40:00,25.43,25.5,25.28,25.48,79600.0,25.43,25.5,25.28,25.48,79600.0
2008-04-02 11:50:00,25.48,25.67,25.48,25.67,90800.0,25.48,25.67,25.48,25.67,90800.0
2008-04-02 12:00:00,25.71,25.75,25.66,25.74,39400.0,25.71,25.75,25.66,25.74,39400.0
2008-04-02 12:10:00,25.71,25.77,25.67,25.76,43200.0,25.71,25.77,25.67,25.76,43200.0
2008-04-02 12:20:00,25.75,26.05,25.75,25.92,92200.0,25.75,26.05,25.75,25.92,92200.0
2008-04-02 12:30:00,25.95,26.03,25.88,25.93,31000.0,25.95,26.03,25.88,25.93,31000.0
2008-04-02 12:40:00,25.93,26.08,25.88,26.05,26200.0,25.93,26.08,25.88,26.05,26200.0
2008-04-02 12:50:00,26.05,26.05,25.95,25.98,22000.0,26.05,26.05,25.95,25.98,22000.0
2008-04-02 13:00:00,25.99,25.99,25.9,25.92,28800.0,25.99,25.99,25.9,25.92,28800.0
2008-04-02 13:10:00,25.91,25.91,25.71,25.71,23000.0,25.91,25.91,25.71,25.71,23000.0
2008-04-02 13:20:00,25.72,25.72,25.56,25.61,86200.0,25.72,25.72,25.56,25.61,86200.0
2008-04-02 13:30:00,25.6,25.68,25.55,25.58,77400.0,25.6,25.68,25.55,25.58,77400.0
2008-04-02 13:40:00,25.58,25.58,25.47,25.5,27600.0,25.58,25.58,25.47,25.5,27600.0
2008-04-02 13:50:00,25.5,25.64,25.5,25.64,17800.0,25.5,25.64,25.5,25.64,17800.0
2008-04-02 14:00:00,25.65,25.65,25.53,25.56,18400.0,25.65,25.65,25.53,25.56,18400.0
2008-04-02 14:10:00,25.56,25.58,25.52,25.56,15400.0,25.56,25.58,25.52,25.56,15400.0
2008-04-02 14:20:00,25.56,25.59,25.53,25.57,15800.0,25.56,25.59,25.53,25.57,15800.0
2008-04-02 14:30:00,25.57,25.58,25.48,25.5,17800.0,25.57,25.58,25.48,25.5,17800.0
2008-04-02 14:40:00,25.5,25.55,25.49,25.5,14400.0,25.5,25.55,25.49,25.5,14400.0
2008-04-02 14:50:00,25.5,25.5,25.46,25.5,16400.0,25.5,25.5,25.46,25.5,16400.0
2008-04-02 15:00:00,25.5,25.5,25.39,25.45,19600.0,25.5,25.5,25.39,25.45,19600.0
2008-04-02 15:10:00,25.47,25.55,25.46,25.55,18600.0,25.47,25.55,25.46,25.55,18600.0
2008-04-02 15:20:00,25.55,25.56,25.45,25.45,23400.0,25.55,25.56,25.45,25.45,23400.0
2008-04-02 15:30:00,25.45,25.5,25.42,25.45,21600.0,25.45,25.5,25.42,25.45,21600.0
2008-04-02 15:40:00,25.44,25.48,25.4,25.45,38400.0,25.44,25.48,25.4,25.45,38400.0
2008-04-02 15:50:00,25.45,25.45,25.34,25.35,42200.0,25.45,25.45,25.34,25.35,42200.0
2008-04-03 09:30:00,24.93,25.06,24.71,24.71,44200.0,24.93,25.06,24.71,24.71,44200.0
2008-04-03 09:40:00,24.8,24.84,24.4,24.41,80200.0,24.8,24.84,24.4,24.41,80200.0
2008-04-03 09:50:00,24.41,24.66,24.34,24.66,45200.0,24.41,24.66,24.34,24.66,45200.0
2008-04-03 10:00:00,24.66,24.92,24.66,24.86,33600.0,24.66,24.92,24.66,24.86,33600.0
2008-04-03 10:10:00,24.88,25.01,24.83,24.92,22800.0,24.88,25.01,24.83,24.92,22800.0
2008-04-03 10:20:00,24.9,24.9,24.87,24.88,4600.0,24.9,24.9,24.87,24.88,4600.0
2008-04-03 10:30:00,24.87,24.87,24.77,24.77,8800.0,24.87,24.87,24.77,24.77,8800.0
2008-04-03 10:40:00,24.77,24.77,24.68,24.68,11200.0,24.77,24.77,24.68,24.68,11200.0
2008-04-03 10:50:00,24.68,24.71,24.66,24.68,5800.0,24.68,24.71,24.66,24.68,5800.0
2008-04-03 11:00:00,24.67,24.74,24.67,24.74,11400.0,24.67,24.74,24.67,24.74,11400.0
2008-04-03 11:10:00,24.78,24.81,24.77,24.81,21200.0,24.78,24.81,24.77,24.81,21200.0
2008-04-03 11:20:00,24.78,24.8,24.75,24.8,11600.0,24.78,24.8,24.75,24.8,11600.0
2008-04-03 11:30:00,24.78,24.8,24.77,24.8,11600.0,24.78,24.8,24.77,24.8,11600.0
2008-04-03 11:40:00,24.79,24.91,24.78,24.86,19200.0,24.79,24.91,24.78,24.86,19200.0
2008-04-03 11:50:00,24.86,24.91,24.85,24.9,10000.0,24.86,24.91,24.85,24.9,10000.0
2008-04-03 12:00:00,24.9,24.95,24.88,24.92,9800.0,24.9,24.95,24.88,24.92,9800.0
2008-04-03 12:10:00,24.93,24.95,24.89,24.91,11400.0,24.93,24.95,24.89,24.91,11400.0
2008-04-03 12:20:00,24.91,24.91,24.88,24.88,5400.0,24.91,24.91,24.88,24.88,5400.0
2008-04-03 12:30:00,24.89,24.9,24.86,24.87,4800.0,24.89,24.9,24.86,24.87,4800.0
2008-04-03 12:40:00,24.88,24.91,24.88,24.89,11600.0,24.88,24.91,24.88,24.89,11600.0
2008-04-03 12:50:00,24.9,24.9,24.86,24.88,6000.0,24.9,24.9,24.86,24.88,6000.0
2008-04-03 13:00:00,24.88,24.89,24.87,24.88,5200.0,24.88,24.89,24.87,24.88,5200.0
2008-04-03 13:10:00,24.88,24.95,24.88,24.88,9400.0,24.88,24.95,24.88,24.88,9400.0
2008-04-03 13:20:00,24.88,24.89,24.86,24.86,6200.0,24.88,24.89,24.86,24.86,6200.0
2008-04-03 13:30:00,24.86,24.86,24.8,24.86,9200.0,24.86,24.86,24.8,24.86,9200.0
2008-04-03 13:40:00,24.88,24.9,24.77,24.88,19000.0,24.88,24.9,24.77,24.88,19000.0
2008-04-03 13:50:00,24.86,24.94,24.86,24.93,7600.0,24.86,24.94,24.86,24.93,7600.0
2008-04-03 14:00:00,24.92,24.98,24.92,24.98,9000.0,24.92,24.98,24.92,24.98,9000.0
2008-04-03 14:10:00,24.97,24.99,24.93,24.93,7600.0,24.97,24.99,24.93,24.93,7600.0
2008-04-03 14:20:00,24.93,25.0,24.93,24.96,16800.0,24.93,25.0,24.93,24.96,16800.0
2008-04-03 14:30:00,24.96,25.0,24.95,24.99,61600.0,24.96,25.0,24.95,24.99,61600.0
2008-04-03 14:40:00,24.99,25.0,24.96,24.97,9600.0,24.99,25.0,24.96,24.97,9600.0
2008-04-03 14:50:00,24.98,25.01,24.97,25.01,11200.0,24.98,25.01,24.97,25.01,11200.0
2008-04-03 15:00:00,25.02,25.02,24.92,24.92,10200.0,25.02,25.02,24.92,24.92,10200.0
2008-04-03 15:10:00,24.93,24.96,24.92,24.94,12200.0,24.93,24.96,24.92,24.94,12200.0
2008-04-03 15:20:00,24.95,25.01,24.93,25.01,6200.0,24.95,25.01,24.93,25.01,6200.0
2008-04-03 15:30:00,25.02,25.02,24.92,24.95,12600.0,25.02,25.02,24.92,24.95,12600.0
2008-04-03 15:40:00,24.95,24.96,24.91,24.91,19000.0,24.95,24.96,24.91,24.91,19000.0
2008-04-03 15:50:00,24.92,24.92,24.88,24.89,26600.0,24.92,24.92,24.88,24.89,26600.0
2008-04-04 09:30:00,25.0,25.22,25.0,25.02,5600.0,25.0,25.22,25.0,25.02,5600.0
2008-04-04 09:40:00,25.01,25.05,25.0,25.0,7000.0,25.01,25.05,25.0,25.0,7000.0
2008-04-04 09:50:00,25.0,25.05,25.0,25.02,8000.0,25.0,25.05,25.0,25.02,8000.0
2008-04-04 10:00:00,25.02,25.03,24.92,24.92,10400.0,25.02,25.03,24.92,24.92,10400.0
2008-04-04 10:10:00,24.93,24.95,24.89,24.89,5400.0,24.93,24.95,24.89,24.89,5400.0
2008-04-04 10:20:00,24.91,24.91,24.88,24.9,9600.0,24.91,24.91,24.88,24.9,9600.0
2008-04-04 10:30:00,24.91,24.92,24.9,24.9,13200.0,24.91,24.92,24.9,24.9,13200.0
2008-04-04 10:40:00,24.9,24.92,24.9,24.9,11000.0,24.9,24.92,24.9,24.9,11000.0
2008-04-04 10:50:00,24.9,24.9,24.88,24.88,9600.0,24.9,24.9,24.88,24.88,9600.0
2008-04-04 11:00:00,24.89,24.9,24.88,24.89,11000.0,24.89,24.9,24.88,24.89,11000.0
2008-04-04 11:10:00,24.9,24.91,24.89,24.89,5200.0,24.9,24.91,24.89,24.89,5200.0
2008-04-04 11:20:00,24.9,24.94,24.9,24.94,14000.0,24.9,24.94,24.9,24.94,14000.0
2008-04-04 11:30:00,24.93,24.93,24.89,24.89,10400.0,24.93,24.93,24.89,24.89,10400.0
2008-04-04 11:40:00,24.89,24.92,24.89,24.91,6000.0,24.89,24.92,24.89,24.91,6000.0
2008-04-04 11:50:00,24.91,24.99,24.91,24.99,8200.0,24.91,24.99,24.91,24.99,8200.0
2008-04-04 12:00:00,24.99,25.04,24.98,25.04,3600.0,24.99,25.04,24.98,25.04,3600.0
2008-04-04 12:10:00,25.06,25.07,25.05,25.06,3800.0,25.06,25.07,25.05,25.06,3800.0
2008-04-04 12:20:00,25.06,25.07,25.0,25.0,10600.0,25.06,25.07,25.0,25.0,10600.0
2008-04-04 12:30:00,25.02,25.06,25.0,25.06,1400.0,25.02,25.06,25.0,25.06,1400.0
2008-04-04 12:40:00,25.05,25.05,25.02,25.05,3400.0,25.05,25.05,25.02,25.05,3400.0
2008-04-04 12:50:00,25.05,25.13,25.05,25.11,2800.0,25.05,25.13,25.05,25.11,2800.0
2008-04-04 13:00:00,25.14,25.14,25.11,25.11,3200.0,25.14,25.14,25.11,25.11,3200.0
2008-04-04 13:10:00,25.1,25.12,25.1,25.11,2600.0,25.1,25.12,25.1,25.11,2600.0
2008-04-04 13:20:00,25.14,25.14,25.08,25.09,6800.0,25.14,25.14,25.08,25.09,6800.0
2008-04-04 13:30:00,25.08,25.09,25.06,25.07,3800.0,25.08,25.09,25.06,25.07,3800.0
2008-04-04 13:40:00,25.07,25.07,25.0,25.02,83800.0,25.07,25.07,25.0,25.02,83800.0
2008-04-04 13:50:00,25.0,25.04,24.95,25.03,41400.0,25.0,25.04,24.95,25.03,41400.0
2008-04-04 14:00:00,25.04,25.05,25.0,25.03,6600.0,25.04,25.05,25.0,25.03,6600.0
2008-04-04 14:10:00,25.04,25.05,25.0,25.02,12400.0,25.04,25.05,25.0,25.02,12400.0
2008-04-04 14:20:00,25.01,25.04,25.0,25.04,5600.0,25.01,25.04,25.0,25.04,5600.0
2008-04-04 14:30:00,25.04,25.05,25.02,25.04,9400.0,25.04,25.05,25.02,25.04,9400.0
2008-04-04 14:40:00,25.03,25.11,25.03,25.11,5400.0,25.03,25.11,25.03,25.11,5400.0
2008-04-04 14:50:00,25.1,25.13,25.1,25.11,6600.0,25.1,25.13,25.1,25.11,6600.0
2008-04-04 15:00:00,25.12,25.12,25.01,25.01,6800.0,25.12,25.12,25.01,25.01,6800.0
2008-04-04 15:10:00,25.0,25.01,24.93,24.93,12200.0,25.0,25.01,24.93,24.93,12200.0
2008-04-04 15:20:00,24.93,24.99,24.93,24.99,6000.0,24.93,24.99,24.93,24.99,6000.0
2008-04-04 15:30:00,24.97,24.99,24.93,24.93,9000.0,24.97,24.99,24.93,24.93,9000.0
2008-04-04 15:40:00,24.91,24.95,24.9,24.94,13400.0,24.91,24.95,24.9,24.94,13400.0
2008-04-04 15:50:00,24.96,24.96,24.9,24.91,15200.0,24.96,24.96,24.9,24.91,15200.0
2008-04-07 09:30:00,25.28,25.58,25.22,25.22,23600.0,25.28,25.58,25.22,25.22,23600.0
2008-04-07 09:40:00,25.16,25.29,25.04,25.04,16800.0,25.16,25.29,25.04,25.04,16800.0
2008-04-07 09:50:00,25.05,25.05,25.04,25.04,13400.0,25.05,25.05,25.04,25.04,13400.0
2008-04-07 10:00:00,25.02,25.02,24.93,24.99,7800.0,25.02,25.02,24.93,24.99,7800.0
2008-04-07 10:10:00,24.93,24.96,24.92,24.92,2200.0,24.93,24.96,24.92,24.92,2200.0
2008-04-07 10:20:00,24.89,24.91,24.88,24.9,4800.0,24.89,24.91,24.88,24.9,4800.0
2008-04-07 10:30:00,24.89,24.96,24.86,24.96,1600.0,24.89,24.96,24.86,24.96,1600.0
2008-04-07 10:40:00,25.0,25.03,24.97,24.98,7200.0,25.0,25.03,24.97,24.98,7200.0
2008-04-07 10:50:00,24.97,25.0,24.91,24.98,5400.0,24.97,25.0,24.91,24.98,5400.0
2008-04-07 11:00:00,24.92,25.0,24.92,25.0,4400.0,24.92,25.0,24.92,25.0,4400.0
2008-04-07 11:10:00,25.0,25.0,25.0,25.0,3200.0,25.0,25.0,25.0,25.0,3200.0
2008-04-07 11:20:00,25.0,25.0,25.0,25.0,2000.0,25.0,25.0,25.0,25.0,2000.0
2008-04-07 11:30:00,25.0,25.0,24.88,24.88,6600.0,25.0,25.0,24.88,24.88,6600.0
2008-04-07 11:40:00,24.91,24.95,24.86,24.86,6400.0,24.91,24.95,24.86,24.86,6400.0
2008-04-07 11:50:00,24.86,24.91,24.8,24.85,9200.0,24.86,24.91,24.8,24.85,9200.0
2008-04-07 12:00:00,24.85,24.95,24.85,24.93,4800.0,24.85,24.95,24.85,24.93,4800.0
2008-04-07 12:10:00,24.93,24.97,24.88,24.88,8400.0,24.93,24.97,24.88,24.88,8400.0
2008-04-07 12:20:00,24.88,24.9,24.83,24.83,5400.0,24.88,24.9,24.83,24.83,5400.0
2008-04-07 12:30:00,24.84,24.84,24.79,24.79,5800.0,24.84,24.84,24.79,24.79,5800.0
2008-04-07 12:40:00,24.8,24.83,24.8,24.82,6600.0,24.8,24.83,24.8,24.82,6600.0
2008-04-07 12:50:00,24.84,24.89,24.84,24.89,3600.0,24.84,24.89,24.84,24.89,3600.0
2008-04-07 13:00:00,24.89,24.89,24.85,24.86,6800.0,24.89,24.89,24.85,24.86,6800.0
2008-04-07 13:10:00,24.86,24.89,24.86,24.89,10200.0,24.86,24.89,24.86,24.89,10200.0
2008-04-07 13:20:00,24.9,24.97,24.89,24.94,5800.0,24.9,24.97,24.89,24.94,5800.0
2008-04-07 13:30:00,24.94,24.94,24.86,24.9,24400.0,24.94,24.94,24.86,24.9,24400.0
2008-04-07 13:40:00,24.9,24.91,24.87,24.9,13600.0,24.9,24.91,24.87,24.9,13600.0
2008-04-07 13:50:00,24.91,24.91,24.89,24.9,20200.0,24.91,24.91,24.89,24.9,20200.0
2008-04-07 14:00:00,24.89,24.9,24.89,24.9,15600.0,24.89,24.9,24.89,24.9,15600.0
2008-04-07 14:10:00,24.9,24.9,24.89,24.89,11600.0,24.9,24.9,24.89,24.89,11600.0
2008-04-07 14:20:00,24.9,24.91,24.89,24.9,9800.0,24.9,24.91,24.89,24.9,9800.0
2008-04-07 14:30:00,24.9,24.91,24.8,24.85,23200.0,24.9,24.91,24.8,24.85,23200.0
2008-04-07 14:40:00,24.86,24.86,24.79,24.79,17400.0,24.86,24.86,24.79,24.79,17400.0
2008-04-07 14:50:00,24.79,24.81,24.75,24.8,7000.0,24.79,24.81,24.75,24.8,7000.0
2008-04-07 15:00:00,24.78,24.79,24.75,24.75,8600.0,24.78,24.79,24.75,24.75,8600.0
2008-04-07 15:10:00,24.75,24.75,24.75,24.75,16600.0,24.75,24.75,24.75,24.75,16600.0
2008-04-07 15:20:00,24.75,24.75,24.75,24.75,35800.0,24.75,24.75,24.75,24.75,35800.0
2008-04-07 15:30:00,24.75,24.75,24.7,24.75,29600.0,24.75,24.75,24.7,24.75,29600.0
2008-04-07 15:40:00,24.75,24.75,24.73,24.74,19400.0,24.75,24.75,24.73,24.74,19400.0
2008-04-07 15:50:00,24.74,24.78,24.74,24.75,36800.0,24.74,24.78,24.74,24.75,36800.0
2008-04-08 09:30:00,24.65,24.94,24.58,24.85,13600.0,24.65,24.94,24.58,24.85,13600.0
2008-04-08 09:40:00,24.84,24.84,24.74,24.8,8000.0,24.84,24.84,24.74,24.8,8000.0
2008-04-08 09:50:00,24.79,24.83,24.73,24.73,20200.0,24.79,24.83,24.73,24.73,20200.0
2008-04-08 10:00:00,24.74,24.76,24.7,24.71,3000.0,24.74,24.76,24.7,24.71,3000.0
2008-04-08 10:10:00,24.7,24.75,24.7,24.75,5600.0,24.7,24.75,24.7,24.75,5600.0
2008-04-08 10:20:00,24.75,24.75,24.7,24.7,6800.0,24.75,24.75,24.7,24.7,6800.0
2008-04-08 10:30:00,24.7,24.72,24.65,24.67,14400.0,24.7,24.72,24.65,24.67,14400.0
2008-04-08 10:40:00,24.67,24.68,24.66,24.68,17200.0,24.67,24.68,24.66,24.68,17200.0
2008-04-08 10:50:00,24.68,24.74,24.67,24.74,50600.0,24.68,24.74,24.67,24.74,50600.0
2008-04-08 11:00:00,24.74,24.74,24.66,24.7,18200.0,24.74,24.74,24.66,24.7,18200.0
2008-04-08 11:10:00,24.7,24.86,24.7,24.86,33600.0,24.7,24.86,24.7,24.86,33600.0
2008-04-08 11:20:00,24.88,25.0,24.88,24.98,13200.0,24.88,25.0,24.88,24.98,13200.0
2008-04-08 11:30:00,24.98,25.06,24.98,25.04,9600.0,24.98,25.06,24.98,25.04,9600.0
2008-04-08 11:40:00,25.04,25.04,25.0,25.0,8200.0,25.04,25.04,25.0,25.0,8200.0
2008-04-08 11:50:00,25.0,25.02,24.94,24.95,12400.0,25.0,25.02,24.94,24.95,12400.0
2008-04-08 12:00:00,24.96,24.96,24.81,24.85,12200.0,24.96,24.96,24.81,24.85,12200.0
2008-04-08 12:10:00,24.86,24.86,24.77,24.8,3200.0,24.86,24.86,24.77,24.8,3200.0
2008-04-08 12:20:00,24.77,24.8,24.77,24.8,4000.0,24.77,24.8,24.77,24.8,4000.0
2008-04-08 12:30:00,24.79,24.8,24.78,24.78,1200.0,24.79,24.8,24.78,24.78,1200.0
2008-04-08 12:40:00,24.78,24.79,24.75,24.79,27200.0,24.78,24.79,24.75,24.79,27200.0
2008-04-08 12:50:00,24.79,24.8,24.74,24.77,4000.0,24.79,24.8,24.74,24.77,4000.0
2008-04-08 13:00:00,24.77,24.8,24.77,24.79,2400.0,24.77,24.8,24.77,24.79,2400.0
2008-04-08 13:10:00,24.79,24.83,24.79,24.83,2200.0,24.79,24.83,24.79,24.83,2200.0
2008-04-08 13:20:00,24.84,24.86,24.83,24.86,2000.0,24.84,24.86,24.83,24.86,2000.0
2008-04-08 13:30:00,24.86,24.86,24.79,24.8,22400.0,24.86,24.86,24.79,24.8,22400.0
2008-04-08 13:40:00,24.79,24.81,24.79,24.8,1400.0,24.79,24.81,24.79,24.8,1400.0
2008-04-08 13:50:00,24.79,24.83,24.79,24.83,13800.0,24.79,24.83,24.79,24.83,13800.0
2008-04-08 14:00:00,24.81,24.85,24.81,24.83,7400.0,24.81,24.85,24.81,24.83,7400.0
2008-04-08 14:10:00,24.83,24.83,24.82,24.83,4000.0,24.83,24.83,24.82,24.83,4000.0
2008-04-08 14:20:00,24.83,24.84,24.75,24.75,9400.0,24.83,24.84,24.75,24.75,9400.0
2008-04-08 14:30:00,24.77,24.78,24.76,24.77,3400.0,24.77,24.78,24.76,24.77,3400.0
2008-04-08 14:40:00,24.79,24.8,24.79,24.79,3000.0,24.79,24.8,24.79,24.79,3000.0
2008-04-08 14:50:00,24.79,24.86,24.79,24.86,3400.0,24.79,24.86,24.79,24.86,3400.0
2008-04-08 15:00:00,24.86,24.86,24.82,24.83,8400.0,24.86,24.86,24.82,24.83,8400.0
2008-04-08 15:10:00,24.82,24.83,24.82,24.83,2000.0,24.82,24.83,24.82,24.83,2000.0
2008-04-08 15:20:00,24.83,24.83,24.82,24.83,6800.0,24.83,24.83,24.82,24.83,6800.0
2008-04-08 15:30:00,24.83,24.91,24.83,24.91,17200.0,24.83,24.91,24.83,24.91,17200.0
2008-04-08 15:40:00,24.91,24.97,24.9,24.95,19000.0,24.91,24.97,24.9,24.95,19000.0
2008-04-08 15:50:00,24.94,25.0,24.88,24.93,35000.0,24.94,25.0,24.88,24.93,35000.0
2008-04-09 09:30:00,25.27,25.27,24.74,25.0,15000.0,25.27,25.27,24.74,25.0,15000.0
2008-04-09 09:40:00,25.03,25.05,25.0,25.05,53400.0,25.03,25.05,25.0,25.05,53400.0
2008-04-09 09:50:00,25.02,25.04,24.99,25.0,29400.0,25.02,25.04,24.99,25.0,29400.0
2008-04-09 10:00:00,25.02,25.07,24.97,25.06,16400.0,25.02,25.07,24.97,25.06,16400.0
2008-04-09 10:10:00,25.05,25.14,25.03,25.03,9800.0,25.05,25.14,25.03,25.03,9800.0
2008-04-09 10:20:00,25.02,25.02,25.0,25.02,3400.0,25.02,25.02,25.0,25.02,3400.0
2008-04-09 10:30:00,25.0,25.0,24.92,24.96,23600.0,25.0,25.0,24.92,24.96,23600.0
2008-04-09 10:40:00,24.97,24.99,24.97,24.99,2000.0,24.97,24.99,24.97,24.99,2000.0
2008-04-09 10:50:00,24.98,25.11,24.98,25.08,6000.0,24.98,25.11,24.98,25.08,6000.0
2008-04-09 11:00:00,25.08,25.08,25.0,25.0,10200.0,25.08,25.08,25.0,25.0,10200.0
2008-04-09 11:10:00,25.03,25.15,25.0,25.13,38200.0,25.03,25.15,25.0,25.13,38200.0
2008-04-09 11:20:00,25.1,25.16,25.08,25.12,13200.0,25.1,25.16,25.08,25.12,13200.0
2008-04-09 11:30:00,25.09,25.15,25.09,25.13,206600.0,25.09,25.15,25.09,25.13,206600.0
2008-04-09 11:40:00,25.11,25.11,25.04,25.04,3600.0,25.11,25.11,25.04,25.04,3600.0
2008-04-09 11:50:00,25.05,25.09,25.04,25.09,6200.0,25.05,25.09,25.04,25.09,6200.0
2008-04-09 12:00:00,25.09,25.09,25.05,25.05,4200.0,25.09,25.09,25.05,25.05,4200.0
2008-04-09 12:10:00,25.07,25.07,25.05,25.05,4200.0,25.07,25.07,25.05,25.05,4200.0
2008-04-09 12:20:00,25.05,25.05,25.01,25.05,7200.0,25.05,25.05,25.01,25.05,7200.0
2008-04-09 12:30:00,25.05,25.08,25.04,25.08,3600.0,25.05,25.08,25.04,25.08,3600.0
2008-04-09 12:40:00,25.07,25.08,25.07,25.08,3400.0,25.07,25.08,25.07,25.08,3400.0
2008-04-09 12:50:00,25.08,25.1,25.08,25.09,3800.0,25.08,25.1,25.08,25.09,3800.0
2008-04-09 13:00:00,25.09,25.09,25.08,25.08,9200.0,25.09,25.09,25.08,25.08,9200.0
2008-04-09 13:10:00,25.08,25.1,25.07,25.1,4200.0,25.08,25.1,25.07,25.1,4200.0
2008-04-09 13:20:00,25.1,25.11,25.06,25.09,10800.0,25.1,25.11,25.06,25.09,10800.0
2008-04-09 13:30:00,25.08,25.12,25.08,25.12,1200.0,25.08,25.12,25.08,25.12,1200.0
2008-04-09 13:40:00,25.11,25.11,25.1,25.11,3200.0,25.11,25.11,25.1,25.11,3200.0
2008-04-09 13:50:00,25.11,25.13,25.1,25.13,14600.0,25.11,25.13,25.1,25.13,14600.0
2008-04-09 14:00:00,25.13,25.15,25.09,25.1,9000.0,25.13,25.15,25.09,25.1,9000.0
2008-04-09 14:10:00,25.09,25.11,25.07,25.09,28400.0,25.09,25.11,25.07,25.09,28400.0
2008-04-09 14:20:00,25.09,25.09,25.08,25.08,10800.0,25.09,25.09,25.08,25.08,10800.0
2008-04-09 14:30:00,25.08,25.08,25.07,25.07,14600.0,25.08,25.08,25.07,25.07,14600.0
2008-04-09 14:40:00,25.05,25.06,25.03,25.04,14400.0,25.05,25.06,25.03,25.04,14400.0
2008-04-09 14:50:00,25.04,25.05,25.02,25.04,13400.0,25.04,25.05,25.02,25.04,13400.0
2008-04-09 15:00:00,25.03,25.07,25.02,25.02,39400.0,25.03,25.07,25.02,25.02,39400.0
2008-04-09 15:10:00,25.02,25.03,24.97,25.02,60800.0,25.02,25.03,24.97,25.02,60800.0
2008-04-09 15:20:00,25.03,25.14,25.03,25.11,16400.0,25.03,25.14,25.03,25.11,16400.0
2008-04-09 15:30:00,25.1,25.23,25.1,25.23,21000.0,25.1,25.23,25.1,25.23,21000.0
2008-04-09 15:40:00,25.23,25.23,25.13,25.13,23600.0,25.23,25.23,25.13,25.13,23600.0
2008-04-09 15:50:00,25.14,25.21,25.13,25.2,62200.0,25.14,25.21,25.13,25.2,62200.0
2008-04-10 09:30:00,25.13,25.25,25.07,25.23,10200.0,25.13,25.25,25.07,25.23,10200.0
2008-04-10 09:40:00,25.23,25.35,25.23,25.3,18400.0,25.23,25.35,25.23,25.3,18400.0
2008-04-10 09:50:00,25.3,25.4,25.29,25.35,18200.0,25.3,25.4,25.29,25.35,18200.0
2008-04-10 10:00:00,25.34,25.36,25.28,25.35,9600.0,25.34,25.36,25.28,25.35,9600.0
2008-04-10 10:10:00,25.34,25.34,25.31,25.32,9200.0,25.34,25.34,25.31,25.32,9200.0
2008-04-10 10:20:00,25.31,25.41,25.29,25.41,16400.0,25.31,25.41,25.29,25.41,16400.0
2008-04-10 10:30:00,25.42,25.42,25.27,25.27,9800.0,25.42,25.42,25.27,25.27,9800.0
2008-04-10 10:40:00,25.25,25.3,25.21,25.3,14000.0,25.25,25.3,25.21,25.3,14000.0
2008-04-10 10:50:00,25.29,25.3,25.25,25.27,7800.0,25.29,25.3,25.25,25.27,7800.0
2008-04-10 11:00:00,25.28,25.28,25.26,25.27,4200.0,25.28,25.28,25.26,25.27,4200.0
2008-04-10 11:10:00,25.26,25.33,25.26,25.29,5400.0,25.26,25.33,25.26,25.29,5400.0
2008-04-10 11:20:00,25.29,25.3,25.26,25.27,4600.0,25.29,25.3,25.26,25.27,4600.0
2008-04-10 11:30:00,25.27,25.34,25.26,25.34,22800.0,25.27,25.34,25.26,25.34,22800.0
2008-04-10 11:40:00,25.35,25.4,25.35,25.36,5000.0,25.35,25.4,25.35,25.36,5000.0
2008-04-10 11:50:00,25.35,25.36,25.32,25.36,4000.0,25.35,25.36,25.32,25.36,4000.0
2008-04-10 12:00:00,25.36,25.37,25.24,25.25,5400.0,25.36,25.37,25.24,25.25,5400.0
2008-04-10 12:10:00,25.24,25.25,25.2,25.2,11000.0,25.24,25.25,25.2,25.2,11000.0
2008-04-10 12:20:00,25.2,25.25,25.2,25.25,9400.0,25.2,25.25,25.2,25.25,9400.0
2008-04-10 12:30:00,25.25,25.25,25.23,25.24,3400.0,25.25,25.25,25.23,25.24,3400.0
2008-04-10 12:40:00,25.25,25.27,25.24,25.24,4200.0,25.25,25.27,25.24,25.24,4200.0
2008-04-10 12:50:00,25.25,25.3,25.25,25.25,10000.0,25.25,25.3,25.25,25.25,10000.0
2008-04-10 13:00:00,25.25,25.27,25.25,25.27,9200.0,25.25,25.27,25.25,25.27,9200.0
2008-04-10 13:10:00,25.27,25.29,25.25,25.27,14000.0,25.27,25.29,25.25,25.27,14000.0
2008-04-10 13:20:00,25.28,25.28,25.27,25.27,2400.0,25.28,25.28,25.27,25.27,2400.0
2008-04-10 13:30:00,25.28,25.28,25.27,25.27,3800.0,25.28,25.28,25.27,25.27,3800.0
2008-04-10 13:40:00,25.27,25.27,25.27,25.27,800.0,25.27,25.27,25.27,25.27,800.0
2008-04-10 13:50:00,25.27,25.3,25.27,25.29,7200.0,25.27,25.3,25.27,25.29,7200.0
2008-04-10 14:00:00,25.29,25.3,25.25,25.3,10600.0,25.29,25.3,25.25,25.3,10600.0
2008-04-10 14:10:00,25.29,25.33,25.29,25.3,6200.0,25.29,25.33,25.29,25.3,6200.0
2008-04-10 14:20:00,25.29,25.31,25.28,25.31,7000.0,25.29,25.31,25.28,25.31,7000.0
2008-04-10 14:30:00,25.31,25.31,25.28,25.28,12600.0,25.31,25.31,25.28,25.28,12600.0
2008-04-10 14:40:00,25.28,25.29,25.28,25.28,7400.0,25.28,25.29,25.28,25.28,7400.0
2008-04-10 14:50:00,25.28,25.33,25.28,25.33,12400.0,25.28,25.33,25.28,25.33,12400.0
2008-04-10 15:00:00,25.33,25.33,25.3,25.33,12800.0,25.33,25.33,25.3,25.33,12800.0
2008-04-10 15:10:00,25.35,25.35,25.31,25.34,21200.0,25.35,25.35,25.31,25.34,21200.0
2008-04-10 15:20:00,25.33,25.35,25.33,25.35,22600.0,25.33,25.35,25.33,25.35,22600.0
2008-04-10 15:30:00,25.36,25.36,25.29,25.31,28400.0,25.36,25.36,25.29,25.31,28400.0
2008-04-10 15:40:00,25.29,25.29,25.24,25.27,24200.0,25.29,25.29,25.24,25.27,24200.0
2008-04-10 15:50:00,25.3,25.32,25.27,25.31,20600.0,25.3,25.32,25.27,25.31,20600.0
2008-04-11 09:30:00,25.01,25.13,24.72,24.79,107000.0,25.01,25.13,24.72,24.79,107000.0
2008-04-11 09:40:00,24.79,25.08,24.75,25.05,66600.0,24.79,25.08,24.75,25.05,66600.0
2008-04-11 09:50:00,25.03,25.07,24.95,24.97,8400.0,25.03,25.07,24.95,24.97,8400.0
2008-04-11 10:00:00,24.98,25.02,24.98,25.01,10000.0,24.98,25.02,24.98,25.01,10000.0
2008-04-11 10:10:00,25.02,25.09,25.0,25.05,12200.0,25.02,25.09,25.0,25.05,12200.0
2008-04-11 10:20:00,25.03,25.09,25.02,25.02,7600.0,25.03,25.09,25.02,25.02,7600.0
2008-04-11 10:30:00,24.99,25.01,24.98,25.0,5000.0,24.99,25.01,24.98,25.0,5000.0
2008-04-11 10:40:00,25.0,25.05,25.0,25.03,9800.0,25.0,25.05,25.0,25.03,9800.0
2008-04-11 10:50:00,25.0,25.05,24.99,25.0,8400.0,25.0,25.05,24.99,25.0,8400.0
2008-04-11 11:00:00,25.0,25.1,25.0,25.04,9200.0,25.0,25.1,25.0,25.04,9200.0
2008-04-11 11:10:00,25.03,25.04,24.99,25.04,16000.0,25.03,25.04,24.99,25.04,16000.0
2008-04-11 11:20:00,25.04,25.23,25.04,25.16,13400.0,25.04,25.23,25.04,25.16,13400.0
2008-04-11 11:30:00,25.16,25.17,25.1,25.11,14200.0,25.16,25.17,25.1,25.11,14200.0
2008-04-11 11:40:00,25.07,25.1,25.07,25.08,5000.0,25.07,25.1,25.07,25.08,5000.0
2008-04-11 11:50:00,25.09,25.1,25.06,25.09,6800.0,25.09,25.1,25.06,25.09,6800.0
2008-04-11 12:00:00,25.06,25.08,25.03,25.03,6000.0,25.06,25.08,25.03,25.03,6000.0
2008-04-11 12:10:00,25.0,25.0,24.93,24.96,5800.0,25.0,25.0,24.93,24.96,5800.0
2008-04-11 12:20:00,24.93,24.96,24.88,24.95,13800.0,24.93,24.96,24.88,24.95,13800.0
2008-04-11 12:30:00,24.93,24.93,24.91,24.92,3000.0,24.93,24.93,24.91,24.92,3000.0
2008-04-11 12:40:00,24.92,24.98,24.92,24.97,8800.0,24.92,24.98,24.92,24.97,8800.0
2008-04-11 12:50:00,24.97,24.98,24.96,24.97,6800.0,24.97,24.98,24.96,24.97,6800.0
2008-04-11 13:00:00,24.97,24.98,24.97,24.97,6800.0,24.97,24.98,24.97,24.97,6800.0
2008-04-11 13:10:00,24.97,24.98,24.97,24.97,6800.0,24.97,24.98,24.97,24.97,6800.0
2008-04-11 13:20:00,24.98,24.98,24.95,24.97,9200.0,24.98,24.98,24.95,24.97,9200.0
2008-04-11 13:30:00,24.96,24.98,24.92,24.92,17800.0,24.96,24.98,24.92,24.92,17800.0
2008-04-11 13:40:00,24.93,24.98,24.93,24.95,5000.0,24.93,24.98,24.93,24.95,5000.0
2008-04-11 13:50:00,24.95,24.97,24.93,24.97,6800.0,24.95,24.97,24.93,24.97,6800.0
2008-04-11 14:00:00,24.95,24.95,24.9,24.9,3000.0,24.95,24.95,24.9,24.9,3000.0
2008-04-11 14:10:00,24.92,24.92,24.81,24.85,14200.0,24.92,24.92,24.81,24.85,14200.0
2008-04-11 14:20:00,24.85,24.9,24.83,24.9,2000.0,24.85,24.9,24.83,24.9,2000.0
2008-04-11 14:30:00,24.9,24.98,24.9,24.96,10600.0,24.9,24.98,24.9,24.96,10600.0
2008-04-11 14:40:00,24.97,24.97,24.94,24.96,6600.0,24.97,24.97,24.94,24.96,6600.0
2008-04-11 14:50:00,24.97,24.97,24.94,24.95,9200.0,24.97,24.97,24.94,24.95,9200.0
2008-04-11 15:00:00,24.94,24.97,24.89,24.96,23600.0,24.94,24.97,24.89,24.96,23600.0
2008-04-11 15:10:00,24.96,24.96,24.86,24.87,5600.0,24.96,24.96,24.86,24.87,5600.0
2008-04-11 15:20:00,24.86,24.86,24.81,24.82,5000.0,24.86,24.86,24.81,24.82,5000.0
2008-04-11 15:30:00,24.81,24.81,24.7,24.7,26200.0,24.81,24.81,24.7,24.7,26200.0
2008-04-11 15:40:00,24.72,24.72,24.68,24.69,24000.0,24.72,24.72,24.68,24.69,24000.0
2008-04-11 15:50:00,24.7,24.72,24.65,24.66,44600.0,24.7,24.72,24.65,24.66,44600.0
2008-04-14 09:30:00,24.8,24.85,24.6,24.75,7400.0,24.8,24.85,24.6,24.75,7400.0
2008-04-14 09:40:00,24.84,24.84,24.67,24.71,1800.0,24.84,24.84,24.67,24.71,1800.0
2008-04-14 09:50:00,24.76,24.79,24.73,24.77,2600.0,24.76,24.79,24.73,24.77,2600.0
2008-04-14 10:00:00,24.77,24.77,24.7,24.7,1800.0,24.77,24.77,24.7,24.7,1800.0
2008-04-14 10:10:00,24.7,24.7,24.65,24.66,3200.0,24.7,24.7,24.65,24.66,3200.0
2008-04-14 10:20:00,24.66,24.71,24.66,24.68,5600.0,24.66,24.71,24.66,24.68,5600.0
2008-04-14 10:30:00,24.68,24.68,24.67,24.67,3200.0,24.68,24.68,24.67,24.67,3200.0
2008-04-14 10:40:00,24.68,24.68,24.61,24.61,10200.0,24.68,24.68,24.61,24.61,10200.0
2008-04-14 10:50:00,24.61,24.61,24.59,24.6,6200.0,24.61,24.61,24.59,24.6,6200.0
2008-04-14 11:00:00,24.6,24.6,24.58,24.58,3200.0,24.6,24.6,24.58,24.58,3200.0
2008-04-14 11:10:00,24.58,24.58,24.48,24.49,25200.0,24.58,24.58,24.48,24.49,25200.0
2008-04-14 11:20:00,24.49,24.49,24.42,24.45,5400.0,24.49,24.49,24.42,24.45,5400.0
2008-04-14 11:30:00,24.43,24.5,24.43,24.5,7400.0,24.43,24.5,24.43,24.5,7400.0
2008-04-14 11:40:00,24.52,24.53,24.51,24.53,2600.0,24.52,24.53,24.51,24.53,2600.0
2008-04-14 11:50:00,24.52,24.52,24.45,24.46,5400.0,24.52,24.52,24.45,24.46,5400.0
2008-04-14 12:00:00,24.47,24.48,24.42,24.44,6600.0,24.47,24.48,24.42,24.44,6600.0
2008-04-14 12:10:00,24.43,24.43,24.41,24.41,6200.0,24.43,24.43,24.41,24.41,6200.0
2008-04-14 12:20:00,24.42,24.45,24.41,24.45,7000.0,24.42,24.45,24.41,24.45,7000.0
2008-04-14 12:30:00,24.45,24.45,24.4,24.4,6400.0,24.45,24.45,24.4,24.4,6400.0
2008-04-14 12:40:00,24.4,24.43,24.4,24.43,6000.0,24.4,24.43,24.4,24.43,6000.0
2008-04-14 12:50:00,24.43,24.49,24.43,24.49,2200.0,24.43,24.49,24.43,24.49,2200.0
2008-04-14 13:00:00,24.49,24.5,24.44,24.46,5800.0,24.49,24.5,24.44,24.46,5800.0
2008-04-14 13:10:00,24.45,24.47,24.4,24.4,4800.0,24.45,24.47,24.4,24.4,4800.0
2008-04-14 13:20:00,24.42,24.46,24.39,24.46,5600.0,24.42,24.46,24.39,24.46,5600.0
2008-04-14 13:30:00,24.43,24.46,24.39,24.45,7400.0,24.43,24.46,24.39,24.45,7400.0
2008-04-14 13:40:00,24.45,24.47,24.42,24.42,8800.0,24.45,24.47,24.42,24.42,8800.0
2008-04-14 13:50:00,24.43,24.43,24.43,24.43,1600.0,24.43,24.43,24.43,24.43,1600.0
2008-04-14 14:00:00,24.43,24.43,24.39,24.39,9600.0,24.43,24.43,24.39,24.39,9600.0
2008-04-14 14:10:00,24.4,24.4,24.36,24.4,7400.0,24.4,24.4,24.36,24.4,7400.0
2008-04-14 14:20:00,24.4,24.4,24.37,24.38,10000.0,24.4,24.4,24.37,24.38,10000.0
2008-04-14 14:30:00,24.38,24.39,24.38,24.38,6200.0,24.38,24.39,24.38,24.38,6200.0
2008-04-14 14:40:00,24.37,24.38,24.36,24.38,11400.0,24.37,24.38,24.36,24.38,11400.0
2008-04-14 14:50:00,24.38,24.38,24.36,24.36,11000.0,24.38,24.38,24.36,24.36,11000.0
2008-04-14 15:00:00,24.36,24.36,24.28,24.31,15200.0,24.36,24.36,24.28,24.31,15200.0
2008-04-14 15:10:00,24.3,24.3,24.27,24.27,10000.0,24.3,24.3,24.27,24.27,10000.0
2008-04-14 15:20:00,24.27,24.28,24.25,24.25,14000.0,24.27,24.28,24.25,24.25,14000.0
2008-04-14 15:30:00,24.26,24.28,24.25,24.26,23000.0,24.26,24.28,24.25,24.26,23000.0
2008-04-14 15:40:00,24.25,24.27,24.24,24.27,10400.0,24.25,24.27,24.24,24.27,10400.0
2008-04-14 15:50:00,24.25,24.27,24.24,24.25,20600.0,24.25,24.27,24.24,24.25,20600.0
2008-04-15 09:30:00,24.06,24.28,24.06,24.25,3400.0,24.06,24.28,24.06,24.25,3400.0
2008-04-15 09:40:00,24.24,24.25,24.17,24.17,9800.0,24.24,24.25,24.17,24.17,9800.0
2008-04-15 09:50:00,24.16,24.2,24.11,24.18,8600.0,24.16,24.2,24.11,24.18,8600.0
2008-04-15 10:00:00,24.16,24.18,24.16,24.17,5600.0,24.16,24.18,24.16,24.17,5600.0
2008-04-15 10:10:00,24.16,24.18,24.11,24.14,8000.0,24.16,24.18,24.11,24.14,8000.0
2008-04-15 10:20:00,24.14,24.15,24.07,24.08,9200.0,24.14,24.15,24.07,24.08,9200.0
2008-04-15 10:30:00,24.08,24.11,24.05,24.1,5000.0,24.08,24.11,24.05,24.1,5000.0
2008-04-15 10:40:00,24.1,24.1,24.05,24.09,8800.0,24.1,24.1,24.05,24.09,8800.0
2008-04-15 10:50:00,24.1,24.11,24.06,24.07,28200.0,24.1,24.11,24.06,24.07,28200.0
2008-04-15 11:00:00,24.06,24.07,23.97,23.97,15800.0,24.06,24.07,23.97,23.97,15800.0
2008-04-15 11:10:00,23.96,23.96,23.89,23.9,5400.0,23.96,23.96,23.89,23.9,5400.0
2008-04-15 11:20:00,23.87,23.98,23.87,23.92,11200.0,23.87,23.98,23.87,23.92,11200.0
2008-04-15 11:30:00,23.92,23.92,23.91,23.91,3000.0,23.92,23.92,23.91,23.91,3000.0
2008-04-15 11:40:00,23.9,23.9,23.86,23.89,3200.0,23.9,23.9,23.86,23.89,3200.0
2008-04-15 11:50:00,23.89,23.89,23.87,23.87,5800.0,23.89,23.89,23.87,23.87,5800.0
2008-04-15 12:00:00,23.88,23.88,23.82,23.83,8200.0,23.88,23.88,23.82,23.83,8200.0
2008-04-15 12:10:00,23.83,23.85,23.75,23.77,23600.0,23.83,23.85,23.75,23.77,23600.0
2008-04-15 12:20:00,23.77,23.78,23.75,23.75,18600.0,23.77,23.78,23.75,23.75,18600.0
2008-04-15 12:30:00,23.76,23.77,23.75,23.75,11800.0,23.76,23.77,23.75,23.75,11800.0
2008-04-15 12:40:00,23.75,23.78,23.74,23.75,19800.0,23.75,23.78,23.74,23.75,19800.0
2008-04-15 12:50:00,23.77,23.81,23.75,23.79,14000.0,23.77,23.81,23.75,23.79,14000.0
2008-04-15 13:00:00,23.78,23.81,23.78,23.8,6600.0,23.78,23.81,23.78,23.8,6600.0
2008-04-15 13:10:00,23.8,23.83,23.79,23.83,8800.0,23.8,23.83,23.79,23.83,8800.0
2008-04-15 13:20:00,23.83,23.84,23.78,23.78,6200.0,23.83,23.84,23.78,23.78,6200.0
2008-04-15 13:30:00,23.76,23.78,23.75,23.75,24600.0,23.76,23.78,23.75,23.75,24600.0
2008-04-15 13:40:00,23.76,23.77,23.74,23.76,7200.0,23.76,23.77,23.74,23.76,7200.0
2008-04-15 13:50:00,23.75,23.8,23.75,23.8,4200.0,23.75,23.8,23.75,23.8,4200.0
2008-04-15 14:00:00,23.78,23.82,23.78,23.82,5400.0,23.78,23.82,23.78,23.82,5400.0
2008-04-15 14:10:00,23.82,23.83,23.8,23.81,6000.0,23.82,23.83,23.8,23.81,6000.0
2008-04-15 14:20:00,23.81,23.82,23.74,23.74,31600.0,23.81,23.82,23.74,23.74,31600.0
2008-04-15 14:30:00,23.75,23.76,23.75,23.75,5800.0,23.75,23.76,23.75,23.75,5800.0
2008-04-15 14:40:00,23.75,23.79,23.75,23.75,18400.0,23.75,23.79,23.75,23.75,18400.0
2008-04-15 14:50:00,23.75,23.77,23.73,23.74,17000.0,23.75,23.77,23.73,23.74,17000.0
2008-04-15 15:00:00,23.74,23.75,23.74,23.75,16600.0,23.74,23.75,23.74,23.75,16600.0
2008-04-15 15:10:00,23.74,23.74,23.73,23.74,14000.0,23.74,23.74,23.73,23.74,14000.0
2008-04-15 15:20:00,23.74,23.8,23.74,23.75,20800.0,23.74,23.8,23.74,23.75,20800.0
2008-04-15 15:30:00,23.75,23.87,23.75,23.82,47000.0,23.75,23.87,23.75,23.82,47000.0
2008-04-15 15:40:00,23.81,23.81,23.75,23.75,47600.0,23.81,23.81,23.75,23.75,47600.0
2008-04-15 15:50:00,23.75,23.77,23.74,23.74,54000.0,23.75,23.77,23.74,23.74,54000.0
2008-04-16 09:30:00,23.85,24.03,23.85,24.0,15600.0,23.85,24.03,23.85,24.0,15600.0
2008-04-16 09:40:00,24.0,24.03,23.93,23.95,12600.0,24.0,24.03,23.93,23.95,12600.0
2008-04-16 09:50:00,23.97,23.97,23.91,23.91,171400.0,23.97,23.97,23.91,23.91,171400.0
2008-04-16 10:00:00,23.91,23.93,23.86,23.93,29800.0,23.91,23.93,23.86,23.93,29800.0
2008-04-16 10:10:00,23.89,23.95,23.86,23.95,9200.0,23.89,23.95,23.86,23.95,9200.0
2008-04-16 10:20:00,23.95,24.06,23.95,24.0,69000.0,23.95,24.06,23.95,24.0,69000.0
2008-04-16 10:30:00,24.0,24.06,23.99,24.03,30600.0,24.0,24.06,23.99,24.03,30600.0
2008-04-16 10:40:00,24.02,24.11,23.97,24.0,44000.0,24.02,24.11,23.97,24.0,44000.0
2008-04-16 10:50:00,23.98,24.09,23.98,24.06,8000.0,23.98,24.09,23.98,24.06,8000.0
2008-04-16 11:00:00,24.07,24.09,24.04,24.06,13200.0,24.07,24.09,24.04,24.06,13200.0
2008-04-16 11:10:00,24.06,24.09,24.05,24.09,7600.0,24.06,24.09,24.05,24.09,7600.0
2008-04-16 11:20:00,24.08,24.13,24.08,24.12,7600.0,24.08,24.13,24.08,24.12,7600.0
2008-04-16 11:30:00,24.13,24.14,24.1,24.13,9200.0,24.13,24.14,24.1,24.13,9200.0
2008-04-16 11:40:00,24.13,24.15,24.13,24.13,7200.0,24.13,24.15,24.13,24.13,7200.0
2008-04-16 11:50:00,24.13,24.15,24.13,24.13,6000.0,24.13,24.15,24.13,24.13,6000.0
2008-04-16 12:00:00,24.13,24.16,24.1,24.11,21800.0,24.13,24.16,24.1,24.11,21800.0
2008-04-16 12:10:00,24.13,24.15,24.13,24.14,2400.0,24.13,24.15,24.13,24.14,2400.0
2008-04-16 12:20:00,24.15,24.18,24.14,24.16,15600.0,24.15,24.18,24.14,24.16,15600.0
2008-04-16 12:30:00,24.18,24.2,24.18,24.2,3400.0,24.18,24.2,24.18,24.2,3400.0
2008-04-16 12:40:00,24.2,24.21,24.18,24.21,8400.0,24.2,24.21,24.18,24.21,8400.0
2008-04-16 12:50:00,24.18,24.22,24.18,24.22,6600.0,24.18,24.22,24.18,24.22,6600.0
2008-04-16 13:00:00,24.21,24.21,24.18,24.19,4600.0,24.21,24.21,24.18,24.19,4600.0
2008-04-16 13:10:00,24.21,24.22,24.2,24.21,5000.0,24.21,24.22,24.2,24.21,5000.0
2008-04-16 13:20:00,24.19,24.22,24.18,24.22,6400.0,24.19,24.22,24.18,24.22,6400.0
2008-04-16 13:30:00,24.23,24.25,24.2,24.2,10400.0,24.23,24.25,24.2,24.2,10400.0
2008-04-16 13:40:00,24.18,24.2,24.18,24.2,2600.0,24.18,24.2,24.18,24.2,2600.0
2008-04-16 13:50:00,24.2,24.2,24.18,24.18,7800.0,24.2,24.2,24.18,24.18,7800.0
2008-04-16 14:00:00,24.2,24.2,24.18,24.2,5800.0,24.2,24.2,24.18,24.2,5800.0
2008-04-16 14:10:00,24.2,24.27,24.18,24.26,42200.0,24.2,24.27,24.18,24.26,42200.0
2008-04-16 14:20:00,24.25,24.27,24.23,24.25,20400.0,24.25,24.27,24.23,24.25,20400.0
2008-04-16 14:30:00,24.26,24.36,24.26,24.27,28400.0,24.26,24.36,24.26,24.27,28400.0
2008-04-16 14:40:00,24.25,24.29,24.25,24.26,5200.0,24.25,24.29,24.25,24.26,5200.0
2008-04-16 14:50:00,24.26,24.29,24.25,24.28,6400.0,24.26,24.29,24.25,24.28,6400.0
2008-04-16 15:00:00,24.27,24.3,24.25,24.3,15400.0,24.27,24.3,24.25,24.3,15400.0
2008-04-16 15:10:00,24.31,24.35,24.3,24.33,13600.0,24.31,24.35,24.3,24.33,13600.0
2008-04-16 15:20:00,24.33,24.4,24.33,24.38,11600.0,24.33,24.4,24.33,24.38,11600.0
2008-04-16 15:30:00,24.38,24.38,24.34,24.35,29400.0,24.38,24.38,24.34,24.35,29400.0
2008-04-16 15:40:00,24.35,24.39,24.32,24.35,20800.0,24.35,24.39,24.32,24.35,20800.0
2008-04-16 15:50:00,24.35,24.38,24.24,24.24,45000.0,24.35,24.38,24.24,24.24,45000.0
2008-04-17 09:30:00,24.15,24.23,24.14,24.14,4000.0,24.15,24.23,24.14,24.14,4000.0
2008-04-17 09:40:00,24.18,24.18,23.78,24.06,39600.0,24.18,24.18,23.78,24.06,39600.0
2008-04-17 09:50:00,24.09,24.09,23.98,24.04,19000.0,24.09,24.09,23.98,24.04,19000.0
2008-04-17 10:00:00,24.04,24.06,24.04,24.04,1800.0,24.04,24.06,24.04,24.04,1800.0
2008-04-17 10:10:00,24.05,24.07,24.0,24.05,12400.0,24.05,24.07,24.0,24.05,12400.0
2008-04-17 10:20:00,24.05,24.06,24.0,24.04,17800.0,24.05,24.06,24.0,24.04,17800.0
2008-04-17 10:30:00,24.03,24.09,24.0,24.0,21200.0,24.03,24.09,24.0,24.0,21200.0
2008-04-17 10:40:00,24.0,24.03,23.99,24.0,24600.0,24.0,24.03,23.99,24.0,24600.0
2008-04-17 10:50:00,24.01,24.03,24.0,24.0,15200.0,24.01,24.03,24.0,24.0,15200.0
2008-04-17 11:00:00,24.0,24.0,23.93,23.98,17800.0,24.0,24.0,23.93,23.98,17800.0
2008-04-17 11:10:00,23.99,24.0,23.93,23.95,21600.0,23.99,24.0,23.93,23.95,21600.0
2008-04-17 11:20:00,23.96,23.97,23.95,23.96,7000.0,23.96,23.97,23.95,23.96,7000.0
2008-04-17 11:30:00,23.95,23.98,23.93,23.93,18600.0,23.95,23.98,23.93,23.93,18600.0
2008-04-17 11:40:00,23.93,23.95,23.86,23.91,22400.0,23.93,23.95,23.86,23.91,22400.0
2008-04-17 11:50:00,23.9,23.93,23.9,23.93,34400.0,23.9,23.93,23.9,23.93,34400.0
2008-04-17 12:00:00,23.93,23.95,23.92,23.93,8000.0,23.93,23.95,23.92,23.93,8000.0
2008-04-17 12:10:00,23.93,23.96,23.92,23.95,14200.0,23.93,23.96,23.92,23.95,14200.0
2008-04-17 12:20:00,23.95,23.98,23.94,23.96,12200.0,23.95,23.98,23.94,23.96,12200.0
2008-04-17 12:30:00,23.96,24.0,23.94,23.98,6600.0,23.96,24.0,23.94,23.98,6600.0
2008-04-17 12:40:00,23.98,24.0,23.95,23.97,13800.0,23.98,24.0,23.95,23.97,13800.0
2008-04-17 12:50:00,23.95,23.98,23.95,23.95,11000.0,23.95,23.98,23.95,23.95,11000.0
2008-04-17 13:00:00,23.97,23.97,23.95,23.95,3200.0,23.97,23.97,23.95,23.95,3200.0
2008-04-17 13:10:00,23.97,23.99,23.95,23.96,5600.0,23.97,23.99,23.95,23.96,5600.0
2008-04-17 13:20:00,23.98,24.04,23.95,24.0,46800.0,23.98,24.04,23.95,24.0,46800.0
2008-04-17 13:30:00,24.0,24.0,23.92,23.98,41800.0,24.0,24.0,23.92,23.98,41800.0
2008-04-17 13:40:00,23.97,24.0,23.94,23.95,46800.0,23.97,24.0,23.94,23.95,46800.0
2008-04-17 13:50:00,23.97,24.0,23.95,24.0,5200.0,23.97,24.0,23.95,24.0,5200.0
2008-04-17 14:00:00,23.98,24.0,23.95,23.99,52800.0,23.98,24.0,23.95,23.99,52800.0
2008-04-17 14:10:00,23.97,23.99,23.95,23.98,15200.0,23.97,23.99,23.95,23.98,15200.0
2008-04-17 14:20:00,23.97,23.99,23.96,23.99,8400.0,23.97,23.99,23.96,23.99,8400.0
2008-04-17 14:30:00,23.99,23.99,23.95,23.96,14800.0,23.99,23.99,23.95,23.96,14800.0
2008-04-17 14:40:00,23.97,23.98,23.95,23.95,37400.0,23.97,23.98,23.95,23.95,37400.0
2008-04-17 14:50:00,23.95,23.97,23.94,23.96,7800.0,23.95,23.97,23.94,23.96,7800.0
2008-04-17 15:00:00,23.96,23.97,23.93,23.93,49600.0,23.96,23.97,23.93,23.93,49600.0
2008-04-17 15:10:00,23.93,23.95,23.91,23.95,23200.0,23.93,23.95,23.91,23.95,23200.0
2008-04-17 15:20:00,23.95,24.0,23.94,23.96,34200.0,23.95,24.0,23.94,23.96,34200.0
2008-04-17 15:30:00,23.96,24.0,23.96,24.0,16600.0,23.96,24.0,23.96,24.0,16600.0
2008-04-17 15:40:00,24.0,24.0,23.98,23.99,34800.0,24.0,24.0,23.98,23.99,34800.0
2008-04-17 15:50:00,23.99,24.03,23.98,24.0,59000.0,23.99,24.03,23.98,24.0,59000.0
2008-04-18 09:30:00,24.13,24.35,24.03,24.35,49400.0,24.13,24.35,24.03,24.35,49400.0
2008-04-18 09:40:00,24.33,24.4,24.25,24.27,7400.0,24.33,24.4,24.25,24.27,7400.0
2008-04-18 09:50:00,24.3,24.3,24.23,24.25,9600.0,24.3,24.3,24.23,24.25,9600.0
2008-04-18 10:00:00,24.25,24.28,24.25,24.28,11200.0,24.25,24.28,24.25,24.28,11200.0
2008-04-18 10:10:00,24.27,24.28,24.21,24.25,32000.0,24.27,24.28,24.21,24.25,32000.0
2008-04-18 10:20:00,24.24,24.25,24.23,24.23,13800.0,24.24,24.25,24.23,24.23,13800.0
2008-04-18 10:30:00,24.23,24.26,24.23,24.26,28200.0,24.23,24.26,24.23,24.26,28200.0
2008-04-18 10:40:00,24.25,24.25,24.23,24.23,17000.0,24.25,24.25,24.23,24.23,17000.0
2008-04-18 10:50:00,24.24,24.25,24.23,24.24,9600.0,24.24,24.25,24.23,24.24,9600.0
2008-04-18 11:00:00,24.24,24.25,24.2,24.23,16200.0,24.24,24.25,24.2,24.23,16200.0
2008-04-18 11:10:00,24.22,24.27,24.2,24.2,32200.0,24.22,24.27,24.2,24.2,32200.0
2008-04-18 11:20:00,24.22,24.23,24.21,24.23,6400.0,24.22,24.23,24.21,24.23,6400.0
2008-04-18 11:30:00,24.23,24.34,24.23,24.3,72400.0,24.23,24.34,24.23,24.3,72400.0
2008-04-18 11:40:00,24.31,24.31,24.23,24.28,37000.0,24.31,24.31,24.23,24.28,37000.0
2008-04-18 11:50:00,24.28,24.38,24.28,24.35,13200.0,24.28,24.38,24.28,24.35,13200.0
2008-04-18 12:00:00,24.32,24.33,24.25,24.25,15400.0,24.32,24.33,24.25,24.25,15400.0
2008-04-18 12:10:00,24.25,24.3,24.25,24.29,8000.0,24.25,24.3,24.25,24.29,8000.0
2008-04-18 12:20:00,24.29,24.3,24.25,24.25,10400.0,24.29,24.3,24.25,24.25,10400.0
2008-04-18 12:30:00,24.25,24.32,24.25,24.29,13800.0,24.25,24.32,24.25,24.29,13800.0
2008-04-18 12:40:00,24.3,24.3,24.26,24.29,17000.0,24.3,24.3,24.26,24.29,17000.0
2008-04-18 12:50:00,24.3,24.34,24.29,24.34,6000.0,24.3,24.34,24.29,24.34,6000.0
2008-04-18 13:00:00,24.34,24.34,24.25,24.27,9400.0,24.34,24.34,24.25,24.27,9400.0
2008-04-18 13:10:00,24.27,24.28,24.25,24.25,23400.0,24.27,24.28,24.25,24.25,23400.0
2008-04-18 13:20:00,24.25,24.33,24.25,24.31,5200.0,24.25,24.33,24.25,24.31,5200.0
2008-04-18 13:30:00,24.31,24.31,24.27,24.28,36600.0,24.31,24.31,24.27,24.28,36600.0
2008-04-18 13:40:00,24.29,24.33,24.25,24.33,16400.0,24.29,24.33,24.25,24.33,16400.0
2008-04-18 13:50:00,24.32,24.32,24.26,24.28,15200.0,24.32,24.32,24.26,24.28,15200.0
2008-04-18 14:00:00,24.28,24.28,24.25,24.25,12800.0,24.28,24.28,24.25,24.25,12800.0
2008-04-18 14:10:00,24.25,24.3,24.23,24.26,25400.0,24.25,24.3,24.23,24.26,25400.0
2008-04-18 14:20:00,24.25,24.28,24.25,24.27,4800.0,24.25,24.28,24.25,24.27,4800.0
2008-04-18 14:30:00,24.27,24.28,24.25,24.25,6000.0,24.27,24.28,24.25,24.25,6000.0
2008-04-18 14:40:00,24.25,24.28,24.25,24.25,8200.0,24.25,24.28,24.25,24.25,8200.0
2008-04-18 14:50:00,24.25,24.26,24.25,24.25,2200.0,24.25,24.26,24.25,24.25,2200.0
2008-04-18 15:00:00,24.25,24.25,24.23,24.24,14600.0,24.25,24.25,24.23,24.24,14600.0
2008-04-18 15:10:00,24.24,24.25,24.24,24.24,12800.0,24.24,24.25,24.24,24.24,12800.0
2008-04-18 15:20:00,24.24,24.25,24.23,24.23,14200.0,24.24,24.25,24.23,24.23,14200.0
2008-04-18 15:30:00,24.24,24.27,24.24,24.25,8200.0,24.24,24.27,24.24,24.25,8200.0
2008-04-18 15:40:00,24.25,24.29,24.25,24.25,14800.0,24.25,24.29,24.25,24.25,14800.0
2008-04-18 15:50:00,24.25,24.27,24.18,24.25,31000.0,24.25,24.27,24.18,24.25,31000.0
2008-04-21 09:30:00,24.01,24.08,23.8,23.85,18600.0,24.01,24.08,23.8,23.85,18600.0
2008-04-21 09:40:00,23.86,24.01,23.86,23.95,4400.0,23.86,24.01,23.86,23.95,4400.0
2008-04-21 09:50:00,23.98,24.0,23.95,23.98,18600.0,23.98,24.0,23.95,23.98,18600.0
2008-04-21 10:00:00,23.98,23.99,23.93,23.93,20600.0,23.98,23.99,23.93,23.93,20600.0
2008-04-21 10:10:00,23.95,23.98,23.92,23.92,11800.0,23.95,23.98,23.92,23.92,11800.0
2008-04-21 10:20:00,23.93,23.98,23.91,23.91,39400.0,23.93,23.98,23.91,23.91,39400.0
2008-04-21 10:30:00,23.91,23.98,23.91,23.92,23600.0,23.91,23.98,23.91,23.92,23600.0
2008-04-21 10:40:00,23.92,23.95,23.91,23.92,30600.0,23.92,23.95,23.91,23.92,30600.0
2008-04-21 10:50:00,23.93,23.95,23.92,23.93,16200.0,23.93,23.95,23.92,23.93,16200.0
2008-04-21 11:00:00,23.92,23.93,23.92,23.93,8800.0,23.92,23.93,23.92,23.93,8800.0
2008-04-21 11:10:00,23.93,23.96,23.92,23.93,36400.0,23.93,23.96,23.92,23.93,36400.0
2008-04-21 11:20:00,23.93,23.93,23.91,23.91,18200.0,23.93,23.93,23.91,23.91,18200.0
2008-04-21 11:30:00,23.92,23.92,23.89,23.91,29400.0,23.92,23.92,23.89,23.91,29400.0
2008-04-21 11:40:00,23.93,23.95,23.93,23.95,3800.0,23.93,23.95,23.93,23.95,3800.0
2008-04-21 11:50:00,23.96,23.96,23.92,23.92,12400.0,23.96,23.96,23.92,23.92,12400.0
2008-04-21 12:00:00,23.92,23.93,23.9,23.91,47800.0,23.92,23.93,23.9,23.91,47800.0
2008-04-21 12:10:00,23.91,23.92,23.88,23.89,14000.0,23.91,23.92,23.88,23.89,14000.0
2008-04-21 12:20:00,23.88,23.9,23.85,23.9,24400.0,23.88,23.9,23.85,23.9,24400.0
2008-04-21 12:30:00,23.9,23.91,23.89,23.9,8400.0,23.9,23.91,23.89,23.9,8400.0
2008-04-21 12:40:00,23.91,23.91,23.87,23.9,34400.0,23.91,23.91,23.87,23.9,34400.0
2008-04-21 12:50:00,23.91,23.91,23.86,23.88,23000.0,23.91,23.91,23.86,23.88,23000.0
2008-04-21 13:00:00,23.87,23.91,23.87,23.9,6000.0,23.87,23.91,23.87,23.9,6000.0
2008-04-21 13:10:00,23.9,23.91,23.89,23.91,5200.0,23.9,23.91,23.89,23.91,5200.0
2008-04-21 13:20:00,23.89,23.93,23.89,23.92,16000.0,23.89,23.93,23.89,23.92,16000.0
2008-04-21 13:30:00,23.93,23.96,23.92,23.94,12400.0,23.93,23.96,23.92,23.94,12400.0
2008-04-21 13:40:00,23.93,23.93,23.89,23.89,20200.0,23.93,23.93,23.89,23.89,20200.0
2008-04-21 13:50:00,23.9,23.9,23.83,23.86,62600.0,23.9,23.9,23.83,23.86,62600.0
2008-04-21 14:00:00,23.87,23.89,23.84,23.88,34000.0,23.87,23.89,23.84,23.88,34000.0
2008-04-21 14:10:00,23.86,23.88,23.85,23.87,11400.0,23.86,23.88,23.85,23.87,11400.0
2008-04-21 14:20:00,23.86,23.88,23.85,23.88,11400.0,23.86,23.88,23.85,23.88,11400.0
2008-04-21 14:30:00,23.86,23.9,23.86,23.88,11600.0,23.86,23.9,23.86,23.88,11600.0
2008-04-21 14:40:00,23.88,23.89,23.86,23.86,43000.0,23.88,23.89,23.86,23.86,43000.0
2008-04-21 14:50:00,23.86,23.86,23.84,23.84,54600.0,23.86,23.86,23.84,23.84,54600.0
2008-04-21 15:00:00,23.85,23.86,23.85,23.85,14200.0,23.85,23.86,23.85,23.85,14200.0
2008-04-21 15:10:00,23.86,23.86,23.84,23.84,25800.0,23.86,23.86,23.84,23.84,25800.0
2008-04-21 15:20:00,23.84,23.84,23.82,23.83,43200.0,23.84,23.84,23.82,23.83,43200.0
2008-04-21 15:30:00,23.83,23.83,23.82,23.83,39600.0,23.83,23.83,23.82,23.83,39600.0
2008-04-21 15:40:00,23.82,23.83,23.82,23.83,21400.0,23.82,23.83,23.82,23.83,21400.0
2008-04-21 15:50:00,23.82,23.84,23.78,23.78,89800.0,23.82,23.84,23.78,23.78,89800.0
2008-04-22 09:30:00,23.75,23.95,23.72,23.77,9400.0,23.75,23.95,23.72,23.77,9400.0
2008-04-22 09:40:00,23.77,23.78,23.73,23.75,7800.0,23.77,23.78,23.73,23.75,7800.0
2008-04-22 09:50:00,23.74,23.75,23.71,23.72,14400.0,23.74,23.75,23.71,23.72,14400.0
2008-04-22 10:00:00,23.73,23.74,23.68,23.68,31000.0,23.73,23.74,23.68,23.68,31000.0
2008-04-22 10:10:00,23.69,23.75,23.68,23.68,20200.0,23.69,23.75,23.68,23.68,20200.0
2008-04-22 10:20:00,23.67,23.67,23.55,23.55,31200.0,23.67,23.67,23.55,23.55,31200.0
2008-04-22 10:30:00,23.55,23.55,23.47,23.5,35800.0,23.55,23.55,23.47,23.5,35800.0
2008-04-22 10:40:00,23.48,23.53,23.45,23.5,15600.0,23.48,23.53,23.45,23.5,15600.0
2008-04-22 10:50:00,23.5,23.5,23.42,23.42,11400.0,23.5,23.5,23.42,23.42,11400.0
2008-04-22 11:00:00,23.42,23.44,23.37,23.42,10800.0,23.42,23.44,23.37,23.42,10800.0
2008-04-22 11:10:00,23.43,23.49,23.43,23.47,5200.0,23.43,23.49,23.43,23.47,5200.0
2008-04-22 11:20:00,23.48,23.51,23.48,23.5,19000.0,23.48,23.51,23.48,23.5,19000.0
2008-04-22 11:30:00,23.51,23.6,23.5,23.6,9400.0,23.51,23.6,23.5,23.6,9400.0
2008-04-22 11:40:00,23.6,23.63,23.58,23.61,16400.0,23.6,23.63,23.58,23.61,16400.0
2008-04-22 11:50:00,23.6,23.61,23.56,23.58,14200.0,23.6,23.61,23.56,23.58,14200.0
2008-04-22 12:00:00,23.58,23.58,23.53,23.55,41200.0,23.58,23.58,23.53,23.55,41200.0
2008-04-22 12:10:00,23.54,23.56,23.54,23.55,9600.0,23.54,23.56,23.54,23.55,9600.0
2008-04-22 12:20:00,23.55,23.58,23.54,23.55,39600.0,23.55,23.58,23.54,23.55,39600.0
2008-04-22 12:30:00,23.55,23.56,23.48,23.51,33200.0,23.55,23.56,23.48,23.51,33200.0
2008-04-22 12:40:00,23.51,23.54,23.5,23.54,10000.0,23.51,23.54,23.5,23.54,10000.0
2008-04-22 12:50:00,23.51,23.57,23.5,23.57,5400.0,23.51,23.57,23.5,23.57,5400.0
2008-04-22 13:00:00,23.58,23.59,23.57,23.59,4800.0,23.58,23.59,23.57,23.59,4800.0
2008-04-22 13:10:00,23.59,23.59,23.54,23.54,6200.0,23.59,23.59,23.54,23.54,6200.0
2008-04-22 13:20:00,23.54,23.55,23.54,23.55,9000.0,23.54,23.55,23.54,23.55,9000.0
2008-04-22 13:30:00,23.54,23.56,23.54,23.55,15800.0,23.54,23.56,23.54,23.55,15800.0
2008-04-22 13:40:00,23.55,23.56,23.52,23.54,11000.0,23.55,23.56,23.52,23.54,11000.0
2008-04-22 13:50:00,23.54,23.56,23.52,23.54,15600.0,23.54,23.56,23.52,23.54,15600.0
2008-04-22 14:00:00,23.55,23.55,23.5,23.5,9600.0,23.55,23.55,23.5,23.5,9600.0
2008-04-22 14:10:00,23.52,23.52,23.5,23.5,15400.0,23.52,23.52,23.5,23.5,15400.0
2008-04-22 14:20:00,23.5,23.51,23.5,23.5,31000.0,23.5,23.51,23.5,23.5,31000.0
2008-04-22 14:30:00,23.5,23.5,23.49,23.5,18200.0,23.5,23.5,23.49,23.5,18200.0
2008-04-22 14:40:00,23.49,23.51,23.49,23.5,11800.0,23.49,23.51,23.49,23.5,11800.0
2008-04-22 14:50:00,23.51,23.51,23.49,23.5,29800.0,23.51,23.51,23.49,23.5,29800.0
2008-04-22 15:00:00,23.5,23.5,23.47,23.48,34600.0,23.5,23.5,23.47,23.48,34600.0
2008-04-22 15:10:00,23.49,23.49,23.43,23.45,25400.0,23.49,23.49,23.43,23.45,25400.0
2008-04-22 15:20:00,23.46,23.48,23.43,23.47,18200.0,23.46,23.48,23.43,23.47,18200.0
2008-04-22 15:30:00,23.48,23.5,23.43,23.47,54000.0,23.48,23.5,23.43,23.47,54000.0
2008-04-22 15:40:00,23.49,23.5,23.42,23.43,39000.0,23.49,23.5,23.42,23.43,39000.0
2008-04-22 15:50:00,23.43,23.49,23.39,23.46,34600.0,23.43,23.49,23.39,23.46,34600.0
2008-04-23 09:30:00,23.43,23.55,23.36,23.4,10800.0,23.43,23.55,23.36,23.4,10800.0
2008-04-23 09:40:00,23.4,23.4,23.39,23.39,15000.0,23.4,23.4,23.39,23.39,15000.0
2008-04-23 09:50:00,23.39,23.54,23.39,23.53,13600.0,23.39,23.54,23.39,23.53,13600.0
2008-04-23 10:00:00,23.55,23.63,23.55,23.58,17200.0,23.55,23.63,23.55,23.58,17200.0
2008-04-23 10:10:00,23.58,23.59,23.47,23.5,12400.0,23.58,23.59,23.47,23.5,12400.0
2008-04-23 10:20:00,23.5,23.53,23.45,23.49,16600.0,23.5,23.53,23.45,23.49,16600.0
2008-04-23 10:30:00,23.47,23.5,23.47,23.48,25200.0,23.47,23.5,23.47,23.48,25200.0
2008-04-23 10:40:00,23.49,23.52,23.49,23.5,38800.0,23.49,23.52,23.49,23.5,38800.0
2008-04-23 10:50:00,23.49,23.52,23.49,23.52,15200.0,23.49,23.52,23.49,23.52,15200.0
2008-04-23 11:00:00,23.52,23.57,23.5,23.52,12200.0,23.52,23.57,23.5,23.52,12200.0
2008-04-23 11:10:00,23.54,23.64,23.49,23.5,45000.0,23.54,23.64,23.49,23.5,45000.0
2008-04-23 11:20:00,23.52,23.56,23.5,23.54,12000.0,23.52,23.56,23.5,23.54,12000.0
2008-04-23 11:30:00,23.55,23.59,23.54,23.59,12600.0,23.55,23.59,23.54,23.59,12600.0
2008-04-23 11:40:00,23.59,23.6,23.48,23.53,21400.0,23.59,23.6,23.48,23.53,21400.0
2008-04-23 11:50:00,23.54,23.57,23.54,23.57,5600.0,23.54,23.57,23.54,23.57,5600.0
2008-04-23 12:00:00,23.58,23.59,23.54,23.54,14000.0,23.58,23.59,23.54,23.54,14000.0
2008-04-23 12:10:00,23.54,23.54,23.46,23.46,15400.0,23.54,23.54,23.46,23.46,15400.0
2008-04-23 12:20:00,23.46,23.5,23.43,23.5,21000.0,23.46,23.5,23.43,23.5,21000.0
2008-04-23 12:30:00,23.5,23.5,23.48,23.5,14800.0,23.5,23.5,23.48,23.5,14800.0
2008-04-23 12:40:00,23.5,23.53,23.49,23.51,5800.0,23.5,23.53,23.49,23.51,5800.0
2008-04-23 12:50:00,23.5,23.5,23.49,23.49,6600.0,23.5,23.5,23.49,23.49,6600.0
2008-04-23 13:00:00,23.5,23.5,23.49,23.5,3000.0,23.5,23.5,23.49,23.5,3000.0
2008-04-23 13:10:00,23.5,23.5,23.46,23.47,13200.0,23.5,23.5,23.46,23.47,13200.0
2008-04-23 13:20:00,23.48,23.49,23.47,23.49,4800.0,23.48,23.49,23.47,23.49,4800.0
2008-04-23 13:30:00,23.48,23.48,23.46,23.48,6000.0,23.48,23.48,23.46,23.48,6000.0
2008-04-23 13:40:00,23.48,23.5,23.47,23.5,8000.0,23.48,23.5,23.47,23.5,8000.0
2008-04-23 13:50:00,23.5,23.53,23.48,23.49,9200.0,23.5,23.53,23.48,23.49,9200.0
2008-04-23 14:00:00,23.5,23.59,23.5,23.57,36800.0,23.5,23.59,23.5,23.57,36800.0
2008-04-23 14:10:00,23.57,23.59,23.55,23.56,45000.0,23.57,23.59,23.55,23.56,45000.0
2008-04-23 14:20:00,23.56,23.61,23.55,23.61,54200.0,23.56,23.61,23.55,23.61,54200.0
2008-04-23 14:30:00,23.61,23.66,23.6,23.63,69000.0,23.61,23.66,23.6,23.63,69000.0
2008-04-23 14:40:00,23.63,23.68,23.63,23.67,10600.0,23.63,23.68,23.63,23.67,10600.0
2008-04-23 14:50:00,23.65,23.66,23.63,23.63,12400.0,23.65,23.66,23.63,23.63,12400.0
2008-04-23 15:00:00,23.63,23.67,23.63,23.67,29400.0,23.63,23.67,23.63,23.67,29400.0
2008-04-23 15:10:00,23.66,23.73,23.65,23.72,42200.0,23.66,23.73,23.65,23.72,42200.0
2008-04-23 15:20:00,23.75,23.8,23.74,23.74,40000.0,23.75,23.8,23.74,23.74,40000.0
2008-04-23 15:30:00,23.75,23.84,23.74,23.84,23000.0,23.75,23.84,23.74,23.84,23000.0
2008-04-23 15:40:00,23.84,23.86,23.79,23.83,24200.0,23.84,23.86,23.79,23.83,24200.0
2008-04-23 15:50:00,23.83,23.84,23.74,23.74,31200.0,23.83,23.84,23.74,23.74,31200.0
2008-04-24 09:30:00,23.8,23.97,23.5,23.93,31200.0,23.8,23.97,23.5,23.93,31200.0
2008-04-24 09:40:00,23.93,23.98,23.75,23.75,102400.0,23.93,23.98,23.75,23.75,102400.0
2008-04-24 09:50:00,23.77,23.82,23.71,23.75,89800.0,23.77,23.82,23.71,23.75,89800.0
2008-04-24 10:00:00,23.75,23.79,23.69,23.7,47600.0,23.75,23.79,23.69,23.7,47600.0
2008-04-24 10:10:00,23.7,23.89,23.7,23.89,74600.0,23.7,23.89,23.7,23.89,74600.0
2008-04-24 10:20:00,23.89,24.03,23.89,24.0,28600.0,23.89,24.03,23.89,24.0,28600.0
2008-04-24 10:30:00,23.98,24.05,23.98,24.05,54600.0,23.98,24.05,23.98,24.05,54600.0
2008-04-24 10:40:00,24.06,24.23,24.05,24.16,44200.0,24.06,24.23,24.05,24.16,44200.0
2008-04-24 10:50:00,24.16,24.29,24.16,24.29,41800.0,24.16,24.29,24.16,24.29,41800.0
2008-04-24 11:00:00,24.29,24.38,24.28,24.35,34600.0,24.29,24.38,24.28,24.35,34600.0
2008-04-24 11:10:00,24.36,24.53,24.36,24.52,53600.0,24.36,24.53,24.36,24.52,53600.0
2008-04-24 11:20:00,24.5,24.57,24.47,24.49,43600.0,24.5,24.57,24.47,24.49,43600.0
2008-04-24 11:30:00,24.49,24.59,24.49,24.53,50000.0,24.49,24.59,24.49,24.53,50000.0
2008-04-24 11:40:00,24.53,24.8,24.52,24.75,34200.0,24.53,24.8,24.52,24.75,34200.0
2008-04-24 11:50:00,24.75,24.76,24.56,24.58,31800.0,24.75,24.76,24.56,24.58,31800.0
2008-04-24 12:00:00,24.58,24.68,24.58,24.67,20000.0,24.58,24.68,24.58,24.67,20000.0
2008-04-24 12:10:00,24.65,24.71,24.58,24.71,26400.0,24.65,24.71,24.58,24.71,26400.0
2008-04-24 12:20:00,24.71,24.8,24.65,24.67,23800.0,24.71,24.8,24.65,24.67,23800.0
2008-04-24 12:30:00,24.65,24.71,24.63,24.66,25600.0,24.65,24.71,24.63,24.66,25600.0
2008-04-24 12:40:00,24.66,24.79,24.66,24.73,36600.0,24.66,24.79,24.66,24.73,36600.0
2008-04-24 12:50:00,24.7,24.84,24.7,24.8,28600.0,24.7,24.84,24.7,24.8,28600.0
2008-04-24 13:00:00,24.8,24.81,24.75,24.77,27200.0,24.8,24.81,24.75,24.77,27200.0
2008-04-24 13:10:00,24.77,24.93,24.77,24.84,39600.0,24.77,24.93,24.77,24.84,39600.0
2008-04-24 13:20:00,24.86,24.94,24.81,24.88,81600.0,24.86,24.94,24.81,24.88,81600.0
2008-04-24 13:30:00,24.86,24.91,24.83,24.86,42400.0,24.86,24.91,24.83,24.86,42400.0
2008-04-24 13:40:00,24.86,25.09,24.86,25.06,40200.0,24.86,25.09,24.86,25.06,40200.0
2008-04-24 13:50:00,25.05,25.27,25.04,25.27,37800.0,25.05,25.27,25.04,25.27,37800.0
2008-04-24 14:00:00,25.31,25.38,25.2,25.27,52800.0,25.31,25.38,25.2,25.27,52800.0
2008-04-24 14:10:00,25.28,25.44,25.28,25.4,46200.0,25.28,25.44,25.28,25.4,46200.0
2008-04-24 14:20:00,25.4,25.58,25.36,25.56,62400.0,25.4,25.58,25.36,25.56,62400.0
2008-04-24 14:30:00,25.56,25.83,25.55,25.59,96800.0,25.56,25.83,25.55,25.59,96800.0
2008-04-24 14:40:00,25.56,25.57,25.43,25.5,47400.0,25.56,25.57,25.43,25.5,47400.0
2008-04-24 14:50:00,25.48,25.5,25.43,25.47,64800.0,25.48,25.5,25.43,25.47,64800.0
2008-04-24 15:00:00,25.45,25.5,25.43,25.45,71800.0,25.45,25.5,25.43,25.45,71800.0
2008-04-24 15:10:00,25.45,25.45,25.35,25.35,65400.0,25.45,25.45,25.35,25.35,65400.0
2008-04-24 15:20:00,25.35,25.41,25.29,25.37,38600.0,25.35,25.41,25.29,25.37,38600.0
2008-04-24 15:30:00,25.37,25.38,25.23,25.29,65600.0,25.37,25.38,25.23,25.29,65600.0
2008-04-24 15:40:00,25.28,25.29,25.12,25.23,72800.0,25.28,25.29,25.12,25.23,72800.0
2008-04-24 15:50:00,25.22,25.24,25.14,25.24,75600.0,25.22,25.24,25.14,25.24,75600.0
2008-04-25 09:30:00,26.5,27.73,26.5,27.0,250000.0,26.5,27.73,26.5,27.0,250000.0
2008-04-25 09:40:00,27.0,27.93,26.97,27.13,189200.0,27.0,27.93,26.97,27.13,189200.0
2008-04-25 09:50:00,27.14,27.14,26.5,26.7,252600.0,27.14,27.14,26.5,26.7,252600.0
2008-04-25 10:00:00,26.75,26.78,26.5,26.58,116600.0,26.75,26.78,26.5,26.58,116600.0
2008-04-25 10:10:00,26.58,26.8,26.5,26.65,70000.0,26.58,26.8,26.5,26.65,70000.0
2008-04-25 10:20:00,26.65,26.7,26.63,26.7,77000.0,26.65,26.7,26.63,26.7,77000.0
2008-04-25 10:30:00,26.75,27.0,26.75,26.86,56000.0,26.75,27.0,26.75,26.86,56000.0
2008-04-25 10:40:00,26.89,27.0,26.86,26.87,48400.0,26.89,27.0,26.86,26.87,48400.0
2008-04-25 10:50:00,26.87,27.0,26.86,26.98,29000.0,26.87,27.0,26.86,26.98,29000.0
2008-04-25 11:00:00,26.97,26.97,26.75,26.75,24000.0,26.97,26.97,26.75,26.75,24000.0
2008-04-25 11:10:00,26.78,26.88,26.75,26.83,23200.0,26.78,26.88,26.75,26.83,23200.0
2008-04-25 11:20:00,26.84,26.97,26.84,26.95,30000.0,26.84,26.97,26.84,26.95,30000.0
2008-04-25 11:30:00,26.95,26.96,26.9,26.93,29600.0,26.95,26.96,26.9,26.93,29600.0
2008-04-25 11:40:00,26.95,26.96,26.83,26.85,39000.0,26.95,26.96,26.83,26.85,39000.0
2008-04-25 11:50:00,26.86,27.1,26.85,27.1,31400.0,26.86,27.1,26.85,27.1,31400.0
2008-04-25 12:00:00,27.1,27.25,27.0,27.21,32000.0,27.1,27.25,27.0,27.21,32000.0
2008-04-25 12:10:00,27.25,27.26,27.17,27.17,24000.0,27.25,27.26,27.17,27.17,24000.0
2008-04-25 12:20:00,27.11,27.11,27.0,27.01,23800.0,27.11,27.11,27.0,27.01,23800.0
2008-04-25 12:30:00,27.03,27.03,27.0,27.03,20200.0,27.03,27.03,27.0,27.03,20200.0
2008-04-25 12:40:00,27.03,27.08,26.82,26.82,41600.0,27.03,27.08,26.82,26.82,41600.0
2008-04-25 12:50:00,26.84,26.85,26.83,26.85,32600.0,26.84,26.85,26.83,26.85,32600.0
2008-04-25 13:00:00,26.85,26.88,26.83,26.84,26400.0,26.85,26.88,26.83,26.84,26400.0
2008-04-25 13:10:00,26.85,26.93,26.85,26.9,30000.0,26.85,26.93,26.85,26.9,30000.0
2008-04-25 13:20:00,26.9,27.03,26.9,26.96,21600.0,26.9,27.03,26.9,26.96,21600.0
2008-04-25 13:30:00,26.97,27.11,26.93,26.99,26000.0,26.97,27.11,26.93,26.99,26000.0
2008-04-25 13:40:00,26.99,27.02,26.88,26.95,30200.0,26.99,27.02,26.88,26.95,30200.0
2008-04-25 13:50:00,26.95,27.0,26.95,26.98,24200.0,26.95,27.0,26.95,26.98,24200.0
2008-04-25 14:00:00,26.99,27.0,26.9,26.97,34600.0,26.99,27.0,26.9,26.97,34600.0
2008-04-25 14:10:00,26.99,26.99,26.93,26.93,16600.0,26.99,26.99,26.93,26.93,16600.0
2008-04-25 14:20:00,26.93,26.99,26.92,26.98,32600.0,26.93,26.99,26.92,26.98,32600.0
2008-04-25 14:30:00,26.98,26.99,26.97,26.98,33800.0,26.98,26.99,26.97,26.98,33800.0
2008-04-25 14:40:00,26.98,27.02,26.98,27.0,40400.0,26.98,27.02,26.98,27.0,40400.0
2008-04-25 14:50:00,27.0,27.09,27.0,27.01,30200.0,27.0,27.09,27.0,27.01,30200.0
2008-04-25 15:00:00,27.02,27.08,27.01,27.03,38600.0,27.02,27.08,27.01,27.03,38600.0
2008-04-25 15:10:00,27.04,27.17,27.03,27.14,38000.0,27.04,27.17,27.03,27.14,38000.0
2008-04-25 15:20:00,27.14,27.15,27.0,27.05,27400.0,27.14,27.15,27.0,27.05,27400.0
2008-04-25 15:30:00,27.04,27.08,27.04,27.06,44600.0,27.04,27.08,27.04,27.06,44600.0
2008-04-25 15:40:00,27.04,27.06,27.0,27.02,57800.0,27.04,27.06,27.0,27.02,57800.0
2008-04-25 15:50:00,27.02,27.2,27.0,27.13,93600.0,27.02,27.2,27.0,27.13,93600.0
2008-04-28 09:30:00,27.22,27.22,26.27,26.73,37200.0,27.22,27.22,26.27,26.73,37200.0
2008-04-28 09:40:00,26.73,26.8,26.65,26.69,19200.0,26.73,26.8,26.65,26.69,19200.0
2008-04-28 09:50:00,26.73,26.84,26.72,26.79,24200.0,26.73,26.84,26.72,26.79,24200.0
2008-04-28 10:00:00,26.8,26.83,26.78,26.78,15400.0,26.8,26.83,26.78,26.78,15400.0
2008-04-28 10:10:00,26.78,27.0,26.78,26.93,25400.0,26.78,27.0,26.78,26.93,25400.0
2008-04-28 10:20:00,26.93,26.93,26.88,26.88,10800.0,26.93,26.93,26.88,26.88,10800.0
2008-04-28 10:30:00,26.88,26.92,26.88,26.9,15200.0,26.88,26.92,26.88,26.9,15200.0
2008-04-28 10:40:00,26.9,26.96,26.9,26.92,20000.0,26.9,26.96,26.9,26.92,20000.0
2008-04-28 10:50:00,26.92,27.18,26.92,27.14,27600.0,26.92,27.18,26.92,27.14,27600.0
2008-04-28 11:00:00,27.17,27.32,27.13,27.14,89000.0,27.17,27.32,27.13,27.14,89000.0
2008-04-28 11:10:00,27.14,27.14,26.95,27.04,22000.0,27.14,27.14,26.95,27.04,22000.0
2008-04-28 11:20:00,27.04,27.06,27.02,27.02,7600.0,27.04,27.06,27.02,27.02,7600.0
2008-04-28 11:30:00,27.04,27.06,27.02,27.04,16200.0,27.04,27.06,27.02,27.04,16200.0
2008-04-28 11:40:00,27.03,27.08,27.03,27.04,11000.0,27.03,27.08,27.03,27.04,11000.0
2008-04-28 11:50:00,27.04,27.07,27.04,27.05,10800.0,27.04,27.07,27.04,27.05,10800.0
2008-04-28 12:00:00,27.05,27.08,27.02,27.04,10400.0,27.05,27.08,27.02,27.04,10400.0
2008-04-28 12:10:00,27.02,27.03,26.9,26.9,16400.0,27.02,27.03,26.9,26.9,16400.0
2008-04-28 12:20:00,26.9,26.97,26.82,26.96,32400.0,26.9,26.97,26.82,26.96,32400.0
2008-04-28 12:30:00,26.97,26.98,26.88,26.9,11200.0,26.97,26.98,26.88,26.9,11200.0
2008-04-28 12:40:00,26.87,26.87,26.82,26.86,14200.0,26.87,26.87,26.82,26.86,14200.0
2008-04-28 12:50:00,26.85,26.86,26.82,26.84,7600.0,26.85,26.86,26.82,26.84,7600.0
2008-04-28 13:00:00,26.83,26.86,26.83,26.85,8200.0,26.83,26.86,26.83,26.85,8200.0
2008-04-28 13:10:00,26.85,26.86,26.83,26.83,7600.0,26.85,26.86,26.83,26.83,7600.0
2008-04-28 13:20:00,26.83,26.84,26.83,26.84,7200.0,26.83,26.84,26.83,26.84,7200.0
2008-04-28 13:30:00,26.83,26.88,26.83,26.86,8800.0,26.83,26.88,26.83,26.86,8800.0
2008-04-28 13:40:00,26.86,26.88,26.86,26.86,9400.0,26.86,26.88,26.86,26.86,9400.0
2008-04-28 13:50:00,26.86,26.86,26.76,26.76,6800.0,26.86,26.86,26.76,26.76,6800.0
2008-04-28 14:00:00,26.77,26.8,26.74,26.74,10600.0,26.77,26.8,26.74,26.74,10600.0
2008-04-28 14:10:00,26.74,26.76,26.68,26.71,11800.0,26.74,26.76,26.68,26.71,11800.0
2008-04-28 14:20:00,26.7,26.72,26.64,26.67,18000.0,26.7,26.72,26.64,26.67,18000.0
2008-04-28 14:30:00,26.66,26.67,26.61,26.63,14600.0,26.66,26.67,26.61,26.63,14600.0
2008-04-28 14:40:00,26.64,26.64,26.59,26.59,18000.0,26.64,26.64,26.59,26.59,18000.0
2008-04-28 14:50:00,26.57,26.64,26.55,26.61,15800.0,26.57,26.64,26.55,26.61,15800.0
2008-04-28 15:00:00,26.6,26.69,26.59,26.68,15400.0,26.6,26.69,26.59,26.68,15400.0
2008-04-28 15:10:00,26.68,26.69,26.66,26.67,13600.0,26.68,26.69,26.66,26.67,13600.0
2008-04-28 15:20:00,26.67,26.68,26.58,26.67,25400.0,26.67,26.68,26.58,26.67,25400.0
2008-04-28 15:30:00,26.65,26.7,26.62,26.63,23800.0,26.65,26.7,26.62,26.63,23800.0
2008-04-28 15:40:00,26.63,26.64,26.59,26.61,39200.0,26.63,26.64,26.59,26.61,39200.0
2008-04-28 15:50:00,26.61,26.67,26.56,26.6,68000.0,26.61,26.67,26.56,26.6,68000.0
2008-04-29 09:30:00,26.43,26.95,26.43,26.5,50000.0,26.43,26.95,26.43,26.5,50000.0
2008-04-29 09:40:00,26.5,26.63,26.48,26.58,51400.0,26.5,26.63,26.48,26.58,51400.0
2008-04-29 09:50:00,26.58,26.58,26.48,26.53,44000.0,26.58,26.58,26.48,26.53,44000.0
2008-04-29 10:00:00,26.53,26.61,26.36,26.44,45600.0,26.53,26.61,26.36,26.44,45600.0
2008-04-29 10:10:00,26.43,26.52,26.29,26.49,60000.0,26.43,26.52,26.29,26.49,60000.0
2008-04-29 10:20:00,26.5,26.5,26.39,26.46,20000.0,26.5,26.5,26.39,26.46,20000.0
2008-04-29 10:30:00,26.46,26.55,26.45,26.54,26200.0,26.46,26.55,26.45,26.54,26200.0
2008-04-29 10:40:00,26.54,26.55,26.42,26.46,43000.0,26.54,26.55,26.42,26.46,43000.0
2008-04-29 10:50:00,26.44,26.44,26.38,26.41,13800.0,26.44,26.44,26.38,26.41,13800.0
2008-04-29 11:00:00,26.41,26.47,26.41,26.43,44000.0,26.41,26.47,26.41,26.43,44000.0
2008-04-29 11:10:00,26.43,26.44,26.36,26.44,21000.0,26.43,26.44,26.36,26.44,21000.0
2008-04-29 11:20:00,26.47,26.47,26.39,26.43,18400.0,26.47,26.47,26.39,26.43,18400.0
2008-04-29 11:30:00,26.43,26.47,26.41,26.47,15200.0,26.43,26.47,26.41,26.47,15200.0
2008-04-29 11:40:00,26.46,26.47,26.4,26.43,16800.0,26.46,26.47,26.4,26.43,16800.0
2008-04-29 11:50:00,26.47,26.49,26.43,26.46,13200.0,26.47,26.49,26.43,26.46,13200.0
2008-04-29 12:00:00,26.47,26.47,26.37,26.37,16800.0,26.47,26.47,26.37,26.37,16800.0
2008-04-29 12:10:00,26.41,26.47,26.38,26.41,24200.0,26.41,26.47,26.38,26.41,24200.0
2008-04-29 12:20:00,26.41,26.45,26.4,26.43,40200.0,26.41,26.45,26.4,26.43,40200.0
2008-04-29 12:30:00,26.44,26.45,26.41,26.42,12400.0,26.44,26.45,26.41,26.42,12400.0
2008-04-29 12:40:00,26.43,26.47,26.41,26.42,12000.0,26.43,26.47,26.41,26.42,12000.0
2008-04-29 12:50:00,26.43,26.47,26.36,26.38,36600.0,26.43,26.47,26.36,26.38,36600.0
2008-04-29 13:00:00,26.38,26.38,26.24,26.31,60800.0,26.38,26.38,26.24,26.31,60800.0
2008-04-29 13:10:00,26.31,26.31,26.25,26.25,13200.0,26.31,26.31,26.25,26.25,13200.0
2008-04-29 13:20:00,26.27,26.31,26.25,26.29,16000.0,26.27,26.31,26.25,26.29,16000.0
2008-04-29 13:30:00,26.28,26.34,26.28,26.3,9000.0,26.28,26.34,26.28,26.3,9000.0
2008-04-29 13:40:00,26.3,26.3,26.25,26.25,12400.0,26.3,26.3,26.25,26.25,12400.0
2008-04-29 13:50:00,26.25,26.26,26.21,26.23,12400.0,26.25,26.26,26.21,26.23,12400.0
2008-04-29 14:00:00,26.23,26.25,26.22,26.22,16000.0,26.23,26.25,26.22,26.22,16000.0
2008-04-29 14:10:00,26.22,26.25,26.21,26.24,15800.0,26.22,26.25,26.21,26.24,15800.0
2008-04-29 14:20:00,26.24,26.27,26.24,26.24,27800.0,26.24,26.27,26.24,26.24,27800.0
2008-04-29 14:30:00,26.24,26.36,26.24,26.33,21200.0,26.24,26.36,26.24,26.33,21200.0
2008-04-29 14:40:00,26.31,26.42,26.31,26.41,14200.0,26.31,26.42,26.31,26.41,14200.0
2008-04-29 14:50:00,26.41,26.43,26.4,26.43,16200.0,26.41,26.43,26.4,26.43,16200.0
2008-04-29 15:00:00,26.42,26.44,26.4,26.43,16400.0,26.42,26.44,26.4,26.43,16400.0
2008-04-29 15:10:00,26.42,26.45,26.42,26.43,11000.0,26.42,26.45,26.42,26.43,11000.0
2008-04-29 15:20:00,26.43,26.43,26.39,26.39,12000.0,26.43,26.43,26.39,26.39,12000.0
2008-04-29 15:30:00,26.39,26.39,26.35,26.36,27200.0,26.39,26.39,26.35,26.36,27200.0
2008-04-29 15:40:00,26.35,26.39,26.27,26.27,39600.0,26.35,26.39,26.27,26.27,39600.0
2008-04-29 15:50:00,26.29,26.36,26.27,26.34,38400.0,26.29,26.36,26.27,26.34,38400.0
2008-04-30 09:30:00,26.5,26.5,26.08,26.29,25000.0,26.5,26.5,26.08,26.29,25000.0
2008-04-30 09:40:00,26.29,26.31,26.19,26.2,23200.0,26.29,26.31,26.19,26.2,23200.0
2008-04-30 09:50:00,26.2,26.25,26.18,26.23,14600.0,26.2,26.25,26.18,26.23,14600.0
2008-04-30 10:00:00,26.24,26.36,26.24,26.32,16200.0,26.24,26.36,26.24,26.32,16200.0
2008-04-30 10:10:00,26.34,26.35,26.28,26.33,15200.0,26.34,26.35,26.28,26.33,15200.0
2008-04-30 10:20:00,26.39,26.48,26.35,26.47,10800.0,26.39,26.48,26.35,26.47,10800.0
2008-04-30 10:30:00,26.5,26.57,26.45,26.47,13600.0,26.5,26.57,26.45,26.47,13600.0
2008-04-30 10:40:00,26.5,26.56,26.47,26.56,8600.0,26.5,26.56,26.47,26.56,8600.0
2008-04-30 10:50:00,26.56,26.6,26.5,26.58,10000.0,26.56,26.6,26.5,26.58,10000.0
2008-04-30 11:00:00,26.58,26.61,26.54,26.6,14600.0,26.58,26.61,26.54,26.6,14600.0
2008-04-30 11:10:00,26.64,26.7,26.62,26.7,6400.0,26.64,26.7,26.62,26.7,6400.0
2008-04-30 11:20:00,26.7,26.75,26.68,26.72,23000.0,26.7,26.75,26.68,26.72,23000.0
2008-04-30 11:30:00,26.76,26.77,26.74,26.74,6000.0,26.76,26.77,26.74,26.74,6000.0
2008-04-30 11:40:00,26.74,26.8,26.71,26.73,15800.0,26.74,26.8,26.71,26.73,15800.0
2008-04-30 11:50:00,26.7,26.73,26.66,26.66,5400.0,26.7,26.73,26.66,26.66,5400.0
2008-04-30 12:00:00,26.7,26.73,26.67,26.68,10400.0,26.7,26.73,26.67,26.68,10400.0
2008-04-30 12:10:00,26.67,26.67,26.55,26.56,8800.0,26.67,26.67,26.55,26.56,8800.0
2008-04-30 12:20:00,26.55,26.7,26.55,26.7,28800.0,26.55,26.7,26.55,26.7,28800.0
2008-04-30 12:30:00,26.7,26.72,26.68,26.68,9600.0,26.7,26.72,26.68,26.68,9600.0
2008-04-30 12:40:00,26.71,26.77,26.68,26.76,13800.0,26.71,26.77,26.68,26.76,13800.0
2008-04-30 12:50:00,26.76,26.77,26.74,26.74,9800.0,26.76,26.77,26.74,26.74,9800.0
2008-04-30 13:00:00,26.75,26.78,26.74,26.75,18000.0,26.75,26.78,26.74,26.75,18000.0
2008-04-30 13:10:00,26.75,26.81,26.73,26.79,26200.0,26.75,26.81,26.73,26.79,26200.0
2008-04-30 13:20:00,26.77,26.8,26.76,26.76,4000.0,26.77,26.8,26.76,26.76,4000.0
2008-04-30 13:30:00,26.77,26.78,26.66,26.74,12600.0,26.77,26.78,26.66,26.74,12600.0
2008-04-30 13:40:00,26.72,26.73,26.67,26.68,5800.0,26.72,26.73,26.67,26.68,5800.0
2008-04-30 13:50:00,26.67,26.74,26.67,26.71,5600.0,26.67,26.74,26.67,26.71,5600.0
2008-04-30 14:00:00,26.72,26.83,26.72,26.81,11800.0,26.72,26.83,26.72,26.81,11800.0
2008-04-30 14:10:00,26.81,26.81,26.7,26.78,9000.0,26.81,26.81,26.7,26.78,9000.0
2008-04-30 14:20:00,26.79,26.8,26.7,26.77,15200.0,26.79,26.8,26.7,26.77,15200.0
2008-04-30 14:30:00,26.77,26.78,26.69,26.69,17200.0,26.77,26.78,26.69,26.69,17200.0
2008-04-30 14:40:00,26.71,26.76,26.66,26.76,21000.0,26.71,26.76,26.66,26.76,21000.0
2008-04-30 14:50:00,26.75,26.75,26.57,26.64,17200.0,26.75,26.75,26.57,26.64,17200.0
2008-04-30 15:00:00,26.64,26.64,26.39,26.46,51000.0,26.64,26.64,26.39,26.46,51000.0
2008-04-30 15:10:00,26.47,26.54,26.45,26.5,31800.0,26.47,26.54,26.45,26.5,31800.0
2008-04-30 15:20:00,26.5,26.56,26.45,26.54,30000.0,26.5,26.56,26.45,26.54,30000.0
2008-04-30 15:30:00,26.53,26.57,26.45,26.48,57000.0,26.53,26.57,26.45,26.48,57000.0
2008-04-30 15:40:00,26.48,26.63,26.47,26.59,35800.0,26.48,26.63,26.47,26.59,35800.0
2008-04-30 15:50:00,26.59,26.64,26.53,26.6,68400.0,26.59,26.64,26.53,26.6,68400.0
2008-05-01 09:30:00,26.8,26.8,26.33,26.73,20400.0,26.8,26.8,26.33,26.73,20400.0
2008-05-01 09:40:00,26.74,26.77,26.55,26.59,75600.0,26.74,26.77,26.55,26.59,75600.0
2008-05-01 09:50:00,26.59,26.66,26.58,26.63,21800.0,26.59,26.66,26.58,26.63,21800.0
2008-05-01 10:00:00,26.63,26.7,26.61,26.64,28800.0,26.63,26.7,26.61,26.64,28800.0
2008-05-01 10:10:00,26.63,26.68,26.61,26.68,13400.0,26.63,26.68,26.61,26.68,13400.0
2008-05-01 10:20:00,26.68,26.71,26.66,26.71,10200.0,26.68,26.71,26.66,26.71,10200.0
2008-05-01 10:30:00,26.72,26.72,26.69,26.71,15400.0,26.72,26.72,26.69,26.71,15400.0
2008-05-01 10:40:00,26.7,26.7,26.59,26.6,40600.0,26.7,26.7,26.59,26.6,40600.0
2008-05-01 10:50:00,26.6,26.65,26.6,26.64,21600.0,26.6,26.65,26.6,26.64,21600.0
2008-05-01 11:00:00,26.64,26.75,26.61,26.74,30000.0,26.64,26.75,26.61,26.74,30000.0
2008-05-01 11:10:00,26.75,26.82,26.75,26.8,19200.0,26.75,26.82,26.75,26.8,19200.0
2008-05-01 11:20:00,26.81,26.83,26.81,26.83,7000.0,26.81,26.83,26.81,26.83,7000.0
2008-05-01 11:30:00,26.82,26.82,26.75,26.77,13000.0,26.82,26.82,26.75,26.77,13000.0
2008-05-01 11:40:00,26.76,26.78,26.71,26.75,15000.0,26.76,26.78,26.71,26.75,15000.0
2008-05-01 11:50:00,26.75,26.75,26.66,26.74,15200.0,26.75,26.75,26.66,26.74,15200.0
2008-05-01 12:00:00,26.74,26.8,26.72,26.8,8200.0,26.74,26.8,26.72,26.8,8200.0
2008-05-01 12:10:00,26.78,26.81,26.75,26.81,17800.0,26.78,26.81,26.75,26.81,17800.0
2008-05-01 12:20:00,26.81,26.83,26.81,26.83,2600.0,26.81,26.83,26.81,26.83,2600.0
2008-05-01 12:30:00,26.81,26.84,26.75,26.84,12800.0,26.81,26.84,26.75,26.84,12800.0
2008-05-01 12:40:00,26.84,26.86,26.83,26.85,6200.0,26.84,26.86,26.83,26.85,6200.0
2008-05-01 12:50:00,26.85,26.89,26.85,26.86,8600.0,26.85,26.89,26.85,26.86,8600.0
2008-05-01 13:00:00,26.88,26.93,26.87,26.91,7400.0,26.88,26.93,26.87,26.91,7400.0
2008-05-01 13:10:00,26.93,26.93,26.89,26.89,7600.0,26.93,26.93,26.89,26.89,7600.0
2008-05-01 13:20:00,26.89,26.89,26.83,26.86,7200.0,26.89,26.89,26.83,26.86,7200.0
2008-05-01 13:30:00,26.86,26.89,26.85,26.88,6200.0,26.86,26.89,26.85,26.88,6200.0
2008-05-01 13:40:00,26.89,26.9,26.85,26.86,8400.0,26.89,26.9,26.85,26.86,8400.0
2008-05-01 13:50:00,26.87,26.89,26.87,26.88,6000.0,26.87,26.89,26.87,26.88,6000.0
2008-05-01 14:00:00,26.86,26.9,26.86,26.88,14200.0,26.86,26.9,26.86,26.88,14200.0
2008-05-01 14:10:00,26.88,26.88,26.79,26.83,8800.0,26.88,26.88,26.79,26.83,8800.0
2008-05-01 14:20:00,26.83,26.95,26.83,26.85,15600.0,26.83,26.95,26.83,26.85,15600.0
2008-05-01 14:30:00,26.85,26.93,26.84,26.91,10200.0,26.85,26.93,26.84,26.91,10200.0
2008-05-01 14:40:00,26.9,26.91,26.86,26.86,15000.0,26.9,26.91,26.86,26.86,15000.0
2008-05-01 14:50:00,26.86,26.86,26.75,26.75,12400.0,26.86,26.86,26.75,26.75,12400.0
2008-05-01 15:00:00,26.75,26.79,26.69,26.69,52600.0,26.75,26.79,26.69,26.69,52600.0
2008-05-01 15:10:00,26.71,26.73,26.68,26.72,25000.0,26.71,26.73,26.68,26.72,25000.0
2008-05-01 15:20:00,26.71,26.72,26.68,26.68,22800.0,26.71,26.72,26.68,26.68,22800.0
2008-05-01 15:30:00,26.68,26.72,26.68,26.7,20000.0,26.68,26.72,26.68,26.7,20000.0
2008-05-01 15:40:00,26.7,26.8,26.66,26.78,34000.0,26.7,26.8,26.66,26.78,34000.0
2008-05-01 15:50:00,26.77,26.79,26.7,26.7,54200.0,26.77,26.79,26.7,26.7,54200.0
2008-05-02 09:30:00,26.99,26.99,26.21,26.8,11800.0,26.99,26.99,26.21,26.8,11800.0
2008-05-02 09:40:00,26.8,26.86,26.61,26.71,24200.0,26.8,26.86,26.61,26.71,24200.0
2008-05-02 09:50:00,26.66,26.66,26.59,26.59,3200.0,26.66,26.66,26.59,26.59,3200.0
2008-05-02 10:00:00,26.64,26.7,26.62,26.65,5600.0,26.64,26.7,26.62,26.65,5600.0
2008-05-02 10:10:00,26.63,26.7,26.61,26.63,3400.0,26.63,26.7,26.61,26.63,3400.0
2008-05-02 10:20:00,26.63,26.68,26.55,26.67,9200.0,26.63,26.68,26.55,26.67,9200.0
2008-05-02 10:30:00,26.68,26.74,26.68,26.69,10400.0,26.68,26.74,26.68,26.69,10400.0
2008-05-02 10:40:00,26.7,26.71,26.66,26.66,8200.0,26.7,26.71,26.66,26.66,8200.0
2008-05-02 10:50:00,26.64,26.75,26.62,26.71,10200.0,26.64,26.75,26.62,26.71,10200.0
2008-05-02 11:00:00,26.68,26.72,26.6,26.72,8400.0,26.68,26.72,26.6,26.72,8400.0
2008-05-02 11:10:00,26.67,26.8,26.65,26.76,10800.0,26.67,26.8,26.65,26.76,10800.0
2008-05-02 11:20:00,26.77,26.77,26.66,26.68,5000.0,26.77,26.77,26.66,26.68,5000.0
2008-05-02 11:30:00,26.68,26.75,26.68,26.71,11600.0,26.68,26.75,26.68,26.71,11600.0
2008-05-02 11:40:00,26.68,26.76,26.68,26.75,9000.0,26.68,26.76,26.68,26.75,9000.0
2008-05-02 11:50:00,26.75,26.75,26.71,26.71,5800.0,26.75,26.75,26.71,26.71,5800.0
2008-05-02 12:00:00,26.68,26.72,26.68,26.72,8000.0,26.68,26.72,26.68,26.72,8000.0
2008-05-02 12:10:00,26.7,26.73,26.69,26.7,6400.0,26.7,26.73,26.69,26.7,6400.0
2008-05-02 12:20:00,26.72,26.75,26.68,26.74,8600.0,26.72,26.75,26.68,26.74,8600.0
2008-05-02 12:30:00,26.74,26.78,26.72,26.75,25400.0,26.74,26.78,26.72,26.75,25400.0
2008-05-02 12:40:00,26.73,26.77,26.73,26.75,9600.0,26.73,26.77,26.73,26.75,9600.0
2008-05-02 12:50:00,26.74,26.78,26.74,26.77,6600.0,26.74,26.78,26.74,26.77,6600.0
2008-05-02 13:00:00,26.77,26.78,26.71,26.74,21800.0,26.77,26.78,26.71,26.74,21800.0
2008-05-02 13:10:00,26.74,26.76,26.69,26.75,24800.0,26.74,26.76,26.69,26.75,24800.0
2008-05-02 13:20:00,26.75,26.75,26.71,26.72,10000.0,26.75,26.75,26.71,26.72,10000.0
2008-05-02 13:30:00,26.72,26.74,26.7,26.72,9800.0,26.72,26.74,26.7,26.72,9800.0
2008-05-02 13:40:00,26.73,26.77,26.71,26.74,20800.0,26.73,26.77,26.71,26.74,20800.0
2008-05-02 13:50:00,26.74,26.79,26.7,26.77,11800.0,26.74,26.79,26.7,26.77,11800.0
2008-05-02 14:00:00,26.78,26.78,26.56,26.57,34800.0,26.78,26.78,26.56,26.57,34800.0
2008-05-02 14:10:00,26.58,26.82,26.58,26.78,35400.0,26.58,26.82,26.58,26.78,35400.0
2008-05-02 14:20:00,26.79,26.8,26.73,26.75,19600.0,26.79,26.8,26.73,26.75,19600.0
2008-05-02 14:30:00,26.75,26.78,26.72,26.72,11600.0,26.75,26.78,26.72,26.72,11600.0
2008-05-02 14:40:00,26.73,26.74,26.66,26.68,13600.0,26.73,26.74,26.66,26.68,13600.0
2008-05-02 14:50:00,26.7,26.78,26.69,26.73,26800.0,26.7,26.78,26.69,26.73,26800.0
2008-05-02 15:00:00,26.74,26.76,26.7,26.73,44400.0,26.74,26.76,26.7,26.73,44400.0
2008-05-02 15:10:00,26.71,26.78,26.71,26.76,34000.0,26.71,26.78,26.71,26.76,34000.0
2008-05-02 15:20:00,26.75,26.84,26.72,26.83,37800.0,26.75,26.84,26.72,26.83,37800.0
2008-05-02 15:30:00,26.84,26.84,26.66,26.66,25000.0,26.84,26.84,26.66,26.66,25000.0
2008-05-02 15:40:00,26.65,26.68,26.58,26.64,28400.0,26.65,26.68,26.58,26.64,28400.0
2008-05-02 15:50:00,26.64,26.68,26.61,26.63,22400.0,26.64,26.68,26.61,26.63,22400.0
2008-05-05 09:30:00,26.58,26.73,26.24,26.24,20400.0,26.58,26.73,26.24,26.24,20400.0
2008-05-05 09:40:00,26.24,26.24,26.14,26.18,12800.0,26.24,26.24,26.14,26.18,12800.0
2008-05-05 09:50:00,26.18,26.42,26.18,26.36,14000.0,26.18,26.42,26.18,26.36,14000.0
2008-05-05 10:00:00,26.34,26.52,26.28,26.5,15400.0,26.34,26.52,26.28,26.5,15400.0
2008-05-05 10:10:00,26.5,26.51,26.25,26.27,8800.0,26.5,26.51,26.25,26.27,8800.0
2008-05-05 10:20:00,26.26,26.29,26.25,26.27,16800.0,26.26,26.29,26.25,26.27,16800.0
2008-05-05 10:30:00,26.29,26.36,26.25,26.27,33000.0,26.29,26.36,26.25,26.27,33000.0
2008-05-05 10:40:00,26.25,26.32,26.01,26.32,272000.0,26.25,26.32,26.01,26.32,272000.0
2008-05-05 10:50:00,26.27,26.31,26.2,26.24,36200.0,26.27,26.31,26.2,26.24,36200.0
2008-05-05 11:00:00,26.21,26.27,26.2,26.22,17400.0,26.21,26.27,26.2,26.22,17400.0
2008-05-05 11:10:00,26.23,26.27,26.18,26.23,34400.0,26.23,26.27,26.18,26.23,34400.0
2008-05-05 11:20:00,26.22,26.25,26.2,26.25,13000.0,26.22,26.25,26.2,26.25,13000.0
2008-05-05 11:30:00,26.25,26.3,26.2,26.29,34200.0,26.25,26.3,26.2,26.29,34200.0
2008-05-05 11:40:00,26.29,26.33,26.25,26.33,36200.0,26.29,26.33,26.25,26.33,36200.0
2008-05-05 11:50:00,26.32,26.36,26.29,26.34,29000.0,26.32,26.36,26.29,26.34,29000.0
2008-05-05 12:00:00,26.34,26.35,26.23,26.24,12400.0,26.34,26.35,26.23,26.24,12400.0
2008-05-05 12:10:00,26.22,26.22,26.2,26.21,12000.0,26.22,26.22,26.2,26.21,12000.0
2008-05-05 12:20:00,26.2,26.22,26.18,26.2,20400.0,26.2,26.22,26.18,26.2,20400.0
2008-05-05 12:30:00,26.2,26.21,26.2,26.21,12000.0,26.2,26.21,26.2,26.21,12000.0
2008-05-05 12:40:00,26.21,26.22,26.2,26.2,15600.0,26.21,26.22,26.2,26.2,15600.0
2008-05-05 12:50:00,26.21,26.21,26.16,26.16,19200.0,26.21,26.21,26.16,26.16,19200.0
2008-05-05 13:00:00,26.16,26.18,26.15,26.18,34600.0,26.16,26.18,26.15,26.18,34600.0
2008-05-05 13:10:00,26.17,26.17,26.15,26.15,6600.0,26.17,26.17,26.15,26.15,6600.0
2008-05-05 13:20:00,26.15,26.15,26.1,26.1,28600.0,26.15,26.15,26.1,26.1,28600.0
2008-05-05 13:30:00,26.1,26.11,26.03,26.05,23400.0,26.1,26.11,26.03,26.05,23400.0
2008-05-05 13:40:00,26.04,26.04,26.0,26.01,10600.0,26.04,26.04,26.0,26.01,10600.0
2008-05-05 13:50:00,26.0,26.02,25.91,25.91,11800.0,26.0,26.02,25.91,25.91,11800.0
2008-05-05 14:00:00,25.91,26.08,25.89,26.08,19200.0,25.91,26.08,25.89,26.08,19200.0
2008-05-05 14:10:00,26.06,26.18,26.03,26.18,26800.0,26.06,26.18,26.03,26.18,26800.0
2008-05-05 14:20:00,26.18,26.19,26.14,26.15,10000.0,26.18,26.19,26.14,26.15,10000.0
2008-05-05 14:30:00,26.14,26.14,26.1,26.13,8400.0,26.14,26.14,26.1,26.13,8400.0
2008-05-05 14:40:00,26.14,26.17,26.13,26.17,29000.0,26.14,26.17,26.13,26.17,29000.0
2008-05-05 14:50:00,26.17,26.17,26.12,26.12,8200.0,26.17,26.17,26.12,26.12,8200.0
2008-05-05 15:00:00,26.12,26.18,26.11,26.18,11400.0,26.12,26.18,26.11,26.18,11400.0
2008-05-05 15:10:00,26.18,26.18,26.04,26.05,9800.0,26.18,26.18,26.04,26.05,9800.0
2008-05-05 15:20:00,26.05,26.11,26.02,26.1,10600.0,26.05,26.11,26.02,26.1,10600.0
2008-05-05 15:30:00,26.1,26.13,26.08,26.11,14200.0,26.1,26.13,26.08,26.11,14200.0
2008-05-05 15:40:00,26.1,26.11,26.05,26.1,15800.0,26.1,26.11,26.05,26.1,15800.0
2008-05-05 15:50:00,26.1,26.12,26.06,26.07,21600.0,26.1,26.12,26.06,26.07,21600.0
2008-05-06 09:30:00,26.0,26.0,25.58,25.77,22400.0,26.0,26.0,25.58,25.77,22400.0
2008-05-06 09:40:00,25.8,25.99,25.77,25.91,17600.0,25.8,25.99,25.77,25.91,17600.0
2008-05-06 09:50:00,25.94,25.95,25.89,25.93,13600.0,25.94,25.95,25.89,25.93,13600.0
2008-05-06 10:00:00,25.95,26.19,25.95,26.17,23600.0,25.95,26.19,25.95,26.17,23600.0
2008-05-06 10:10:00,26.18,26.3,26.17,26.18,18200.0,26.18,26.3,26.17,26.18,18200.0
2008-05-06 10:20:00,26.18,26.18,26.03,26.1,31600.0,26.18,26.18,26.03,26.1,31600.0
2008-05-06 10:30:00,26.12,26.18,26.06,26.18,55800.0,26.12,26.18,26.06,26.18,55800.0
2008-05-06 10:40:00,26.16,26.24,26.15,26.22,11200.0,26.16,26.24,26.15,26.22,11200.0
2008-05-06 10:50:00,26.23,26.25,26.16,26.25,12600.0,26.23,26.25,26.16,26.25,12600.0
2008-05-06 11:00:00,26.25,26.36,26.23,26.25,32600.0,26.25,26.36,26.23,26.25,32600.0
2008-05-06 11:10:00,26.27,26.33,26.23,26.25,21200.0,26.27,26.33,26.23,26.25,21200.0
2008-05-06 11:20:00,26.23,26.29,26.23,26.27,8400.0,26.23,26.29,26.23,26.27,8400.0
2008-05-06 11:30:00,26.25,26.27,26.22,26.24,7600.0,26.25,26.27,26.22,26.24,7600.0
2008-05-06 11:40:00,26.24,26.27,26.24,26.25,3400.0,26.24,26.27,26.24,26.25,3400.0
2008-05-06 11:50:00,26.27,26.31,26.26,26.28,8200.0,26.27,26.31,26.26,26.28,8200.0
2008-05-06 12:00:00,26.28,26.3,26.24,26.28,14400.0,26.28,26.3,26.24,26.28,14400.0
2008-05-06 12:10:00,26.29,26.3,26.23,26.28,11200.0,26.29,26.3,26.23,26.28,11200.0
2008-05-06 12:20:00,26.28,26.31,26.28,26.29,4800.0,26.28,26.31,26.28,26.29,4800.0
2008-05-06 12:30:00,26.3,26.39,26.3,26.37,12000.0,26.3,26.39,26.3,26.37,12000.0
2008-05-06 12:40:00,26.38,26.46,26.38,26.4,9000.0,26.38,26.46,26.38,26.4,9000.0
2008-05-06 12:50:00,26.4,26.41,26.38,26.38,9000.0,26.4,26.41,26.38,26.38,9000.0
2008-05-06 13:00:00,26.37,26.42,26.34,26.36,30000.0,26.37,26.42,26.34,26.36,30000.0
2008-05-06 13:10:00,26.37,26.46,26.36,26.38,31800.0,26.37,26.46,26.36,26.38,31800.0
2008-05-06 13:20:00,26.38,26.56,26.36,26.5,55600.0,26.38,26.56,26.36,26.5,55600.0
2008-05-06 13:30:00,26.54,26.54,26.47,26.47,13200.0,26.54,26.54,26.47,26.47,13200.0
2008-05-06 13:40:00,26.47,26.5,26.39,26.5,24400.0,26.47,26.5,26.39,26.5,24400.0
2008-05-06 13:50:00,26.5,26.55,26.45,26.52,23000.0,26.5,26.55,26.45,26.52,23000.0
2008-05-06 14:00:00,26.52,26.54,26.45,26.5,41400.0,26.52,26.54,26.45,26.5,41400.0
2008-05-06 14:10:00,26.49,26.54,26.45,26.49,34000.0,26.49,26.54,26.45,26.49,34000.0
2008-05-06 14:20:00,26.48,26.48,26.4,26.4,15600.0,26.48,26.48,26.4,26.4,15600.0
2008-05-06 14:30:00,26.39,26.39,26.29,26.29,8000.0,26.39,26.39,26.29,26.29,8000.0
2008-05-06 14:40:00,26.29,26.3,26.23,26.23,11200.0,26.29,26.3,26.23,26.23,11200.0
2008-05-06 14:50:00,26.24,26.34,26.23,26.34,13600.0,26.24,26.34,26.23,26.34,13600.0
2008-05-06 15:00:00,26.35,26.42,26.35,26.36,19200.0,26.35,26.42,26.35,26.36,19200.0
2008-05-06 15:10:00,26.36,26.43,26.36,26.42,10200.0,26.36,26.43,26.36,26.42,10200.0
2008-05-06 15:20:00,26.42,26.43,26.25,26.25,19400.0,26.42,26.43,26.25,26.25,19400.0
2008-05-06 15:30:00,26.25,26.36,26.24,26.36,17800.0,26.25,26.36,26.24,26.36,17800.0
2008-05-06 15:40:00,26.36,26.36,26.32,26.32,36800.0,26.36,26.36,26.32,26.32,36800.0
2008-05-06 15:50:00,26.3,26.32,26.18,26.31,67000.0,26.3,26.32,26.18,26.31,67000.0
2008-05-07 09:30:00,26.4,26.45,25.79,26.45,12200.0,26.4,26.45,25.79,26.45,12200.0
2008-05-07 09:40:00,26.48,26.56,26.28,26.28,15200.0,26.48,26.56,26.28,26.28,15200.0
2008-05-07 09:50:00,26.25,26.33,26.24,26.27,7000.0,26.25,26.33,26.24,26.27,7000.0
2008-05-07 10:00:00,26.28,26.28,26.17,26.25,7800.0,26.28,26.28,26.17,26.25,7800.0
2008-05-07 10:10:00,26.25,26.34,26.25,26.32,5000.0,26.25,26.34,26.25,26.32,5000.0
2008-05-07 10:20:00,26.33,26.34,26.22,26.28,23400.0,26.33,26.34,26.22,26.28,23400.0
2008-05-07 10:30:00,26.26,26.3,26.18,26.21,29600.0,26.26,26.3,26.18,26.21,29600.0
2008-05-07 10:40:00,26.21,26.27,26.13,26.2,28200.0,26.21,26.27,26.13,26.2,28200.0
2008-05-07 10:50:00,26.21,26.32,26.2,26.3,13600.0,26.21,26.32,26.2,26.3,13600.0
2008-05-07 11:00:00,26.28,26.32,26.22,26.25,37800.0,26.28,26.32,26.22,26.25,37800.0
2008-05-07 11:10:00,26.25,26.28,26.25,26.27,5400.0,26.25,26.28,26.25,26.27,5400.0
2008-05-07 11:20:00,26.27,26.27,26.07,26.07,4800.0,26.27,26.27,26.07,26.07,4800.0
2008-05-07 11:30:00,26.05,26.11,25.94,25.98,43000.0,26.05,26.11,25.94,25.98,43000.0
2008-05-07 11:40:00,25.98,26.08,25.95,26.06,27200.0,25.98,26.08,25.95,26.06,27200.0
2008-05-07 11:50:00,26.04,26.04,25.97,25.97,5200.0,26.04,26.04,25.97,25.97,5200.0
2008-05-07 12:00:00,25.98,26.0,25.97,25.98,6600.0,25.98,26.0,25.97,25.98,6600.0
2008-05-07 12:10:00,25.98,25.99,25.97,25.97,9000.0,25.98,25.99,25.97,25.97,9000.0
2008-05-07 12:20:00,25.99,26.01,25.99,26.0,8200.0,25.99,26.01,25.99,26.0,8200.0
2008-05-07 12:30:00,26.0,26.02,25.99,26.01,5600.0,26.0,26.02,25.99,26.01,5600.0
2008-05-07 12:40:00,26.02,26.07,26.02,26.07,10600.0,26.02,26.07,26.02,26.07,10600.0
2008-05-07 12:50:00,26.07,26.19,26.07,26.15,11800.0,26.07,26.19,26.07,26.15,11800.0
2008-05-07 13:00:00,26.17,26.17,26.09,26.09,7000.0,26.17,26.17,26.09,26.09,7000.0
2008-05-07 13:10:00,26.08,26.08,25.99,25.99,6400.0,26.08,26.08,25.99,25.99,6400.0
2008-05-07 13:20:00,25.99,26.06,25.98,26.04,15600.0,25.99,26.06,25.98,26.04,15600.0
2008-05-07 13:30:00,26.06,26.06,26.01,26.01,9600.0,26.06,26.06,26.01,26.01,9600.0
2008-05-07 13:40:00,26.01,26.06,25.93,26.0,21600.0,26.01,26.06,25.93,26.0,21600.0
2008-05-07 13:50:00,26.02,26.02,25.96,25.97,4600.0,26.02,26.02,25.96,25.97,4600.0
2008-05-07 14:00:00,25.96,26.0,25.96,26.0,6800.0,25.96,26.0,25.96,26.0,6800.0
2008-05-07 14:10:00,26.0,26.05,26.0,26.05,6200.0,26.0,26.05,26.0,26.05,6200.0
2008-05-07 14:20:00,26.03,26.07,26.02,26.03,15200.0,26.03,26.07,26.02,26.03,15200.0
2008-05-07 14:30:00,26.02,26.02,25.96,26.01,10600.0,26.02,26.02,25.96,26.01,10600.0
2008-05-07 14:40:00,26.01,26.02,25.98,26.02,12000.0,26.01,26.02,25.98,26.02,12000.0
2008-05-07 14:50:00,26.0,26.02,25.96,25.98,18400.0,26.0,26.02,25.96,25.98,18400.0
2008-05-07 15:00:00,25.99,26.0,25.97,25.98,9400.0,25.99,26.0,25.97,25.98,9400.0
2008-05-07 15:10:00,26.0,26.05,25.97,26.04,11400.0,26.0,26.05,25.97,26.04,11400.0
2008-05-07 15:20:00,26.04,26.04,25.93,25.93,19200.0,26.04,26.04,25.93,25.93,19200.0
2008-05-07 15:30:00,25.94,25.94,25.85,25.88,12400.0,25.94,25.94,25.85,25.88,12400.0
2008-05-07 15:40:00,25.89,25.97,25.89,25.94,15200.0,25.89,25.97,25.89,25.94,15200.0
2008-05-07 15:50:00,25.94,25.94,25.83,25.84,23200.0,25.94,25.94,25.83,25.84,23200.0
2008-05-08 09:30:00,25.8,25.95,25.78,25.79,12800.0,25.8,25.95,25.78,25.79,12800.0
2008-05-08 09:40:00,25.79,25.83,25.77,25.82,16200.0,25.79,25.83,25.77,25.82,16200.0
2008-05-08 09:50:00,25.8,25.91,25.79,25.79,40800.0,25.8,25.91,25.79,25.79,40800.0
2008-05-08 10:00:00,25.79,25.89,25.79,25.85,63600.0,25.79,25.89,25.79,25.85,63600.0
2008-05-08 10:10:00,25.82,25.85,25.78,25.79,64000.0,25.82,25.85,25.78,25.79,64000.0
2008-05-08 10:20:00,25.8,25.83,25.78,25.83,7000.0,25.8,25.83,25.78,25.83,7000.0
2008-05-08 10:30:00,25.86,25.88,25.75,25.76,33000.0,25.86,25.88,25.75,25.76,33000.0
2008-05-08 10:40:00,25.76,25.77,25.73,25.75,8400.0,25.76,25.77,25.73,25.75,8400.0
2008-05-08 10:50:00,25.75,25.81,25.71,25.8,16800.0,25.75,25.81,25.71,25.8,16800.0
2008-05-08 11:00:00,25.79,25.88,25.77,25.86,11200.0,25.79,25.88,25.77,25.86,11200.0
2008-05-08 11:10:00,25.88,26.0,25.83,25.98,19000.0,25.88,26.0,25.83,25.98,19000.0
2008-05-08 11:20:00,25.99,26.09,25.99,26.07,8200.0,25.99,26.09,25.99,26.07,8200.0
2008-05-08 11:30:00,26.04,26.04,26.02,26.02,5400.0,26.04,26.04,26.02,26.02,5400.0
2008-05-08 11:40:00,26.02,26.03,25.93,25.95,6200.0,26.02,26.03,25.93,25.95,6200.0
2008-05-08 11:50:00,25.93,25.97,25.92,25.93,8200.0,25.93,25.97,25.92,25.93,8200.0
2008-05-08 12:00:00,25.92,25.92,25.85,25.86,4600.0,25.92,25.92,25.85,25.86,4600.0
2008-05-08 12:10:00,25.86,25.88,25.86,25.86,4400.0,25.86,25.88,25.86,25.86,4400.0
2008-05-08 12:20:00,25.86,25.86,25.8,25.82,10800.0,25.86,25.86,25.8,25.82,10800.0
2008-05-08 12:30:00,25.81,25.85,25.79,25.85,5800.0,25.81,25.85,25.79,25.85,5800.0
2008-05-08 12:40:00,25.86,25.99,25.85,25.99,8400.0,25.86,25.99,25.85,25.99,8400.0
2008-05-08 12:50:00,25.97,25.97,25.85,25.85,8000.0,25.97,25.97,25.85,25.85,8000.0
2008-05-08 13:00:00,25.86,25.89,25.85,25.89,7600.0,25.86,25.89,25.85,25.89,7600.0
2008-05-08 13:10:00,25.89,25.92,25.89,25.91,4600.0,25.89,25.92,25.89,25.91,4600.0
2008-05-08 13:20:00,25.9,25.93,25.86,25.93,7200.0,25.9,25.93,25.86,25.93,7200.0
2008-05-08 13:30:00,25.93,25.95,25.9,25.94,10200.0,25.93,25.95,25.9,25.94,10200.0
2008-05-08 13:40:00,25.94,25.94,25.86,25.86,6000.0,25.94,25.94,25.86,25.86,6000.0
2008-05-08 13:50:00,25.86,25.92,25.86,25.91,5600.0,25.86,25.92,25.86,25.91,5600.0
2008-05-08 14:00:00,25.89,25.91,25.85,25.85,6000.0,25.89,25.91,25.85,25.85,6000.0
2008-05-08 14:10:00,25.84,25.87,25.84,25.86,9800.0,25.84,25.87,25.84,25.86,9800.0
2008-05-08 14:20:00,25.86,25.88,25.86,25.87,4200.0,25.86,25.88,25.86,25.87,4200.0
2008-05-08 14:30:00,25.87,25.88,25.86,25.86,6800.0,25.87,25.88,25.86,25.86,6800.0
2008-05-08 14:40:00,25.86,25.86,25.84,25.84,9000.0,25.86,25.86,25.84,25.84,9000.0
2008-05-08 14:50:00,25.85,25.86,25.79,25.79,15400.0,25.85,25.86,25.79,25.79,15400.0
2008-05-08 15:00:00,25.8,25.8,25.75,25.75,13600.0,25.8,25.8,25.75,25.75,13600.0
2008-05-08 15:10:00,25.75,25.77,25.73,25.77,14400.0,25.75,25.77,25.73,25.77,14400.0
2008-05-08 15:20:00,25.75,25.77,25.75,25.77,11400.0,25.75,25.77,25.75,25.77,11400.0
2008-05-08 15:30:00,25.75,25.78,25.7,25.7,19800.0,25.75,25.78,25.7,25.7,19800.0
2008-05-08 15:40:00,25.71,25.75,25.66,25.75,26600.0,25.71,25.75,25.66,25.75,26600.0
2008-05-08 15:50:00,25.75,25.78,25.73,25.77,26800.0,25.75,25.78,25.73,25.77,26800.0
2008-05-09 09:30:00,25.77,25.77,25.34,25.34,10200.0,25.77,25.77,25.34,25.34,10200.0
2008-05-09 09:40:00,25.36,25.36,25.21,25.27,13200.0,25.36,25.36,25.21,25.27,13200.0
2008-05-09 09:50:00,25.24,25.3,25.18,25.21,18400.0,25.24,25.3,25.18,25.21,18400.0
2008-05-09 10:00:00,25.22,25.5,25.22,25.5,28000.0,25.22,25.5,25.22,25.5,28000.0
2008-05-09 10:10:00,25.48,25.48,25.32,25.32,8400.0,25.48,25.48,25.32,25.32,8400.0
2008-05-09 10:20:00,25.32,25.36,25.3,25.3,12000.0,25.32,25.36,25.3,25.3,12000.0
2008-05-09 10:30:00,25.3,25.39,25.26,25.33,15400.0,25.3,25.39,25.26,25.33,15400.0
2008-05-09 10:40:00,25.33,25.54,25.3,25.51,19000.0,25.33,25.54,25.3,25.51,19000.0
2008-05-09 10:50:00,25.5,25.5,25.34,25.35,9000.0,25.5,25.5,25.34,25.35,9000.0
2008-05-09 11:00:00,25.36,25.43,25.34,25.34,11600.0,25.36,25.43,25.34,25.34,11600.0
2008-05-09 11:10:00,25.35,25.43,25.34,25.36,21800.0,25.35,25.43,25.34,25.36,21800.0
2008-05-09 11:20:00,25.39,25.42,25.33,25.42,21200.0,25.39,25.42,25.33,25.42,21200.0
2008-05-09 11:30:00,25.4,25.42,25.39,25.39,11200.0,25.4,25.42,25.39,25.39,11200.0
2008-05-09 11:40:00,25.39,25.4,25.38,25.38,10400.0,25.39,25.4,25.38,25.38,10400.0
2008-05-09 11:50:00,25.38,25.41,25.38,25.41,8600.0,25.38,25.41,25.38,25.41,8600.0
2008-05-09 12:00:00,25.4,25.4,25.38,25.38,11200.0,25.4,25.4,25.38,25.38,11200.0
2008-05-09 12:10:00,25.38,25.4,25.38,25.38,16400.0,25.38,25.4,25.38,25.38,16400.0
2008-05-09 12:20:00,25.39,25.39,25.38,25.39,6800.0,25.39,25.39,25.38,25.39,6800.0
2008-05-09 12:30:00,25.38,25.4,25.38,25.39,7200.0,25.38,25.4,25.38,25.39,7200.0
2008-05-09 12:40:00,25.4,25.43,25.4,25.43,5800.0,25.4,25.43,25.4,25.43,5800.0
2008-05-09 12:50:00,25.44,25.44,25.42,25.43,13400.0,25.44,25.44,25.42,25.43,13400.0
2008-05-09 13:00:00,25.43,25.48,25.43,25.47,5400.0,25.43,25.48,25.43,25.47,5400.0
2008-05-09 13:10:00,25.48,25.49,25.48,25.48,1400.0,25.48,25.49,25.48,25.48,1400.0
2008-05-09 13:20:00,25.49,25.49,25.47,25.47,7400.0,25.49,25.49,25.47,25.47,7400.0
2008-05-09 13:30:00,25.47,25.48,25.47,25.47,4200.0,25.47,25.48,25.47,25.47,4200.0
2008-05-09 13:40:00,25.47,25.5,25.47,25.48,5800.0,25.47,25.5,25.47,25.48,5800.0
2008-05-09 13:50:00,25.5,25.55,25.5,25.55,5000.0,25.5,25.55,25.5,25.55,5000.0
2008-05-09 14:00:00,25.55,25.55,25.49,25.52,10400.0,25.55,25.55,25.49,25.52,10400.0
2008-05-09 14:10:00,25.52,25.66,25.52,25.66,40200.0,25.52,25.66,25.52,25.66,40200.0
2008-05-09 14:20:00,25.66,25.66,25.55,25.55,24200.0,25.66,25.66,25.55,25.55,24200.0
2008-05-09 14:30:00,25.54,25.59,25.53,25.55,13000.0,25.54,25.59,25.53,25.55,13000.0
2008-05-09 14:40:00,25.55,25.55,25.49,25.49,8800.0,25.55,25.55,25.49,25.49,8800.0
2008-05-09 14:50:00,25.49,25.49,25.41,25.43,11800.0,25.49,25.49,25.41,25.43,11800.0
2008-05-09 15:00:00,25.43,25.57,25.43,25.54,16400.0,25.43,25.57,25.43,25.54,16400.0
2008-05-09 15:10:00,25.53,25.54,25.47,25.49,7000.0,25.53,25.54,25.47,25.49,7000.0
2008-05-09 15:20:00,25.5,25.61,25.49,25.59,12400.0,25.5,25.61,25.49,25.59,12400.0
2008-05-09 15:30:00,25.59,25.65,25.56,25.57,20000.0,25.59,25.65,25.56,25.57,20000.0
2008-05-09 15:40:00,25.56,25.69,25.54,25.62,46200.0,25.56,25.69,25.54,25.62,46200.0
2008-05-09 15:50:00,25.61,25.61,25.48,25.52,41200.0,25.61,25.61,25.48,25.52,41200.0
2008-05-12 09:30:00,25.5,25.76,25.5,25.65,6400.0,25.5,25.76,25.5,25.65,6400.0
2008-05-12 09:40:00,25.65,25.65,25.46,25.46,13800.0,25.65,25.65,25.46,25.46,13800.0
2008-05-12 09:50:00,25.45,25.46,25.31,25.31,22000.0,25.45,25.46,25.31,25.31,22000.0
2008-05-12 10:00:00,25.32,25.32,25.22,25.31,25800.0,25.32,25.32,25.22,25.31,25800.0
2008-05-12 10:10:00,25.29,25.45,25.29,25.45,20000.0,25.29,25.45,25.29,25.45,20000.0
2008-05-12 10:20:00,25.43,25.49,25.37,25.43,54200.0,25.43,25.49,25.37,25.43,54200.0
2008-05-12 10:30:00,25.43,25.6,25.43,25.6,52600.0,25.43,25.6,25.43,25.6,52600.0
2008-05-12 10:40:00,25.61,25.73,25.56,25.69,36000.0,25.61,25.73,25.56,25.69,36000.0
2008-05-12 10:50:00,25.68,25.79,25.67,25.75,10200.0,25.68,25.79,25.67,25.75,10200.0
2008-05-12 11:00:00,25.75,25.9,25.75,25.85,16400.0,25.75,25.9,25.75,25.85,16400.0
2008-05-12 11:10:00,25.84,25.84,25.79,25.83,6600.0,25.84,25.84,25.79,25.83,6600.0
2008-05-12 11:20:00,25.83,25.91,25.82,25.91,7000.0,25.83,25.91,25.82,25.91,7000.0
2008-05-12 11:30:00,25.91,25.93,25.89,25.89,9600.0,25.91,25.93,25.89,25.89,9600.0
2008-05-12 11:40:00,25.89,25.9,25.87,25.9,7000.0,25.89,25.9,25.87,25.9,7000.0
2008-05-12 11:50:00,25.9,26.04,25.9,25.99,21600.0,25.9,26.04,25.9,25.99,21600.0
2008-05-12 12:00:00,25.98,26.01,25.98,26.0,6200.0,25.98,26.01,25.98,26.0,6200.0
2008-05-12 12:10:00,26.0,26.0,25.93,25.93,7800.0,26.0,26.0,25.93,25.93,7800.0
2008-05-12 12:20:00,25.92,25.92,25.84,25.88,7600.0,25.92,25.92,25.84,25.88,7600.0
2008-05-12 12:30:00,25.88,25.92,25.88,25.91,7400.0,25.88,25.92,25.88,25.91,7400.0
2008-05-12 12:40:00,25.9,25.9,25.85,25.85,5600.0,25.9,25.9,25.85,25.85,5600.0
2008-05-12 12:50:00,25.85,25.89,25.8,25.89,8000.0,25.85,25.89,25.8,25.89,8000.0
2008-05-12 13:00:00,25.87,25.87,25.86,25.86,7600.0,25.87,25.87,25.86,25.86,7600.0
2008-05-12 13:10:00,25.86,25.91,25.86,25.9,12000.0,25.86,25.91,25.86,25.9,12000.0
2008-05-12 13:20:00,25.91,25.91,25.86,25.86,10800.0,25.91,25.91,25.86,25.86,10800.0
2008-05-12 13:30:00,25.86,25.86,25.79,25.79,6200.0,25.86,25.86,25.79,25.79,6200.0
2008-05-12 13:40:00,25.79,25.8,25.76,25.79,11400.0,25.79,25.8,25.76,25.79,11400.0
2008-05-12 13:50:00,25.79,25.82,25.79,25.79,15800.0,25.79,25.82,25.79,25.79,15800.0
2008-05-12 14:00:00,25.8,25.8,25.68,25.72,31000.0,25.8,25.8,25.68,25.72,31000.0
2008-05-12 14:10:00,25.72,25.76,25.72,25.76,10600.0,25.72,25.76,25.72,25.76,10600.0
2008-05-12 14:20:00,25.75,25.79,25.75,25.77,19600.0,25.75,25.79,25.75,25.77,19600.0
2008-05-12 14:30:00,25.78,25.83,25.73,25.73,16600.0,25.78,25.83,25.73,25.73,16600.0
2008-05-12 14:40:00,25.75,25.79,25.75,25.78,8200.0,25.75,25.79,25.75,25.78,8200.0
2008-05-12 14:50:00,25.8,25.85,25.8,25.84,6400.0,25.8,25.85,25.8,25.84,6400.0
2008-05-12 15:00:00,25.85,25.85,25.8,25.84,16200.0,25.85,25.85,25.8,25.84,16200.0
2008-05-12 15:10:00,25.84,25.85,25.83,25.84,12200.0,25.84,25.85,25.83,25.84,12200.0
2008-05-12 15:20:00,25.83,25.86,25.83,25.85,10000.0,25.83,25.86,25.83,25.85,10000.0
2008-05-12 15:30:00,25.85,25.89,25.85,25.85,17600.0,25.85,25.89,25.85,25.85,17600.0
2008-05-12 15:40:00,25.84,25.86,25.82,25.82,24200.0,25.84,25.86,25.82,25.82,24200.0
2008-05-12 15:50:00,25.79,25.86,25.75,25.79,47000.0,25.79,25.86,25.75,25.79,47000.0
2008-05-13 09:30:00,25.83,25.95,25.4,25.83,14600.0,25.83,25.95,25.4,25.83,14600.0
2008-05-13 09:40:00,25.84,25.85,25.61,25.61,5400.0,25.84,25.85,25.61,25.61,5400.0
2008-05-13 09:50:00,25.65,25.65,25.56,25.59,4800.0,25.65,25.65,25.56,25.59,4800.0
2008-05-13 10:00:00,25.61,25.64,25.6,25.61,8200.0,25.61,25.64,25.6,25.61,8200.0
2008-05-13 10:10:00,25.61,25.63,25.61,25.61,9800.0,25.61,25.63,25.61,25.61,9800.0
2008-05-13 10:20:00,25.61,25.63,25.61,25.61,9200.0,25.61,25.63,25.61,25.61,9200.0
2008-05-13 10:30:00,25.61,25.67,25.61,25.63,5800.0,25.61,25.67,25.61,25.63,5800.0
2008-05-13 10:40:00,25.64,25.65,25.62,25.62,7600.0,25.64,25.65,25.62,25.62,7600.0
2008-05-13 10:50:00,25.62,25.62,25.46,25.6,49000.0,25.62,25.62,25.46,25.6,49000.0
2008-05-13 11:00:00,25.6,25.6,25.43,25.44,58800.0,25.6,25.6,25.43,25.44,58800.0
2008-05-13 11:10:00,25.45,25.5,25.41,25.49,13600.0,25.45,25.5,25.41,25.49,13600.0
2008-05-13 11:20:00,25.48,25.48,25.41,25.46,14000.0,25.48,25.48,25.41,25.46,14000.0
2008-05-13 11:30:00,25.45,25.5,25.41,25.48,24400.0,25.45,25.5,25.41,25.48,24400.0
2008-05-13 11:40:00,25.45,25.49,25.45,25.48,6200.0,25.45,25.49,25.45,25.48,6200.0
2008-05-13 11:50:00,25.48,25.54,25.48,25.5,9800.0,25.48,25.54,25.48,25.5,9800.0
2008-05-13 12:00:00,25.5,25.53,25.48,25.48,7000.0,25.5,25.53,25.48,25.48,7000.0
2008-05-13 12:10:00,25.48,25.56,25.47,25.52,9200.0,25.48,25.56,25.47,25.52,9200.0
2008-05-13 12:20:00,25.52,25.54,25.5,25.52,21200.0,25.52,25.54,25.5,25.52,21200.0
2008-05-13 12:30:00,25.52,25.53,25.5,25.5,12800.0,25.52,25.53,25.5,25.5,12800.0
2008-05-13 12:40:00,25.49,25.5,25.42,25.43,7200.0,25.49,25.5,25.42,25.43,7200.0
2008-05-13 12:50:00,25.45,25.45,25.43,25.43,7600.0,25.45,25.45,25.43,25.43,7600.0
2008-05-13 13:00:00,25.45,25.47,25.43,25.45,11800.0,25.45,25.47,25.43,25.45,11800.0
2008-05-13 13:10:00,25.44,25.48,25.44,25.45,12200.0,25.44,25.48,25.44,25.45,12200.0
2008-05-13 13:20:00,25.44,25.46,25.34,25.36,9600.0,25.44,25.46,25.34,25.36,9600.0
2008-05-13 13:30:00,25.36,25.41,25.35,25.39,7200.0,25.36,25.41,25.35,25.39,7200.0
2008-05-13 13:40:00,25.38,25.44,25.36,25.44,10400.0,25.38,25.44,25.36,25.44,10400.0
2008-05-13 13:50:00,25.45,25.48,25.42,25.47,14000.0,25.45,25.48,25.42,25.47,14000.0
2008-05-13 14:00:00,25.47,25.55,25.46,25.49,19800.0,25.47,25.55,25.46,25.49,19800.0
2008-05-13 14:10:00,25.5,25.5,25.48,25.48,5400.0,25.5,25.5,25.48,25.48,5400.0
2008-05-13 14:20:00,25.48,25.5,25.48,25.48,10800.0,25.48,25.5,25.48,25.48,10800.0
2008-05-13 14:30:00,25.48,25.52,25.46,25.5,28000.0,25.48,25.52,25.46,25.5,28000.0
2008-05-13 14:40:00,25.49,25.58,25.49,25.53,31400.0,25.49,25.58,25.49,25.53,31400.0
2008-05-13 14:50:00,25.56,25.59,25.55,25.59,20200.0,25.56,25.59,25.55,25.59,20200.0
2008-05-13 15:00:00,25.58,25.73,25.58,25.7,28000.0,25.58,25.73,25.58,25.7,28000.0
2008-05-13 15:10:00,25.72,25.72,25.7,25.7,14200.0,25.72,25.72,25.7,25.7,14200.0
2008-05-13 15:20:00,25.69,25.76,25.67,25.73,27600.0,25.69,25.76,25.67,25.73,27600.0
2008-05-13 15:30:00,25.74,25.77,25.72,25.76,34600.0,25.74,25.77,25.72,25.76,34600.0
2008-05-13 15:40:00,25.77,25.77,25.73,25.74,26000.0,25.77,25.77,25.73,25.74,26000.0
2008-05-13 15:50:00,25.73,25.86,25.73,25.84,48000.0,25.73,25.86,25.73,25.84,48000.0
2008-05-14 09:30:00,25.86,26.0,25.37,25.88,13600.0,25.86,26.0,25.37,25.88,13600.0
2008-05-14 09:40:00,25.81,25.9,25.81,25.88,18800.0,25.81,25.9,25.81,25.88,18800.0
2008-05-14 09:50:00,25.85,25.91,25.81,25.89,58800.0,25.85,25.91,25.81,25.89,58800.0
2008-05-14 10:00:00,25.89,25.92,25.84,25.86,69400.0,25.89,25.92,25.84,25.86,69400.0
2008-05-14 10:10:00,25.87,26.06,25.86,26.02,39200.0,25.87,26.06,25.86,26.02,39200.0
2008-05-14 10:20:00,26.01,26.03,25.9,26.0,35400.0,26.01,26.03,25.9,26.0,35400.0
2008-05-14 10:30:00,25.99,26.05,25.95,26.0,19800.0,25.99,26.05,25.95,26.0,19800.0
2008-05-14 10:40:00,25.98,25.98,25.94,25.94,16000.0,25.98,25.98,25.94,25.94,16000.0
2008-05-14 10:50:00,25.93,25.94,25.9,25.9,19200.0,25.93,25.94,25.9,25.9,19200.0
2008-05-14 11:00:00,25.91,25.92,25.87,25.87,10400.0,25.91,25.92,25.87,25.87,10400.0
2008-05-14 11:10:00,25.87,25.88,25.85,25.86,13000.0,25.87,25.88,25.85,25.86,13000.0
2008-05-14 11:20:00,25.85,25.86,25.77,25.77,13000.0,25.85,25.86,25.77,25.77,13000.0
2008-05-14 11:30:00,25.76,25.85,25.73,25.84,30200.0,25.76,25.85,25.73,25.84,30200.0
2008-05-14 11:40:00,25.83,25.86,25.83,25.85,14600.0,25.83,25.86,25.83,25.85,14600.0
2008-05-14 11:50:00,25.86,25.86,25.83,25.83,9600.0,25.86,25.86,25.83,25.83,9600.0
2008-05-14 12:00:00,25.83,25.84,25.83,25.83,16000.0,25.83,25.84,25.83,25.83,16000.0
2008-05-14 12:10:00,25.83,25.84,25.83,25.83,10600.0,25.83,25.84,25.83,25.83,10600.0
2008-05-14 12:20:00,25.83,25.85,25.83,25.83,12200.0,25.83,25.85,25.83,25.83,12200.0
2008-05-14 12:30:00,25.83,25.85,25.83,25.83,11400.0,25.83,25.85,25.83,25.83,11400.0
2008-05-14 12:40:00,25.84,25.84,25.83,25.84,16600.0,25.84,25.84,25.83,25.84,16600.0
2008-05-14 12:50:00,25.84,25.84,25.83,25.83,7800.0,25.84,25.84,25.83,25.83,7800.0
2008-05-14 13:00:00,25.83,25.84,25.83,25.83,9200.0,25.83,25.84,25.83,25.83,9200.0
2008-05-14 13:10:00,25.83,25.86,25.83,25.83,25200.0,25.83,25.86,25.83,25.83,25200.0
2008-05-14 13:20:00,25.83,25.84,25.83,25.84,11200.0,25.83,25.84,25.83,25.84,11200.0
2008-05-14 13:30:00,25.84,25.84,25.82,25.82,5600.0,25.84,25.84,25.82,25.82,5600.0
2008-05-14 13:40:00,25.82,25.82,25.8,25.81,10600.0,25.82,25.82,25.8,25.81,10600.0
2008-05-14 13:50:00,25.83,25.83,25.81,25.83,4800.0,25.83,25.83,25.81,25.83,4800.0
2008-05-14 14:00:00,25.83,25.9,25.82,25.89,14000.0,25.83,25.9,25.82,25.89,14000.0
2008-05-14 14:10:00,25.89,25.93,25.89,25.92,5200.0,25.89,25.93,25.89,25.92,5200.0
2008-05-14 14:20:00,25.92,25.95,25.9,25.95,14200.0,25.92,25.95,25.9,25.95,14200.0
2008-05-14 14:30:00,25.98,25.98,25.88,25.88,21400.0,25.98,25.98,25.88,25.88,21400.0
2008-05-14 14:40:00,25.88,25.88,25.84,25.85,6000.0,25.88,25.88,25.84,25.85,6000.0
2008-05-14 14:50:00,25.85,25.85,25.81,25.82,6600.0,25.85,25.85,25.81,25.82,6600.0
2008-05-14 15:00:00,25.81,25.88,25.81,25.83,27200.0,25.81,25.88,25.81,25.83,27200.0
2008-05-14 15:10:00,25.81,25.83,25.77,25.78,12600.0,25.81,25.83,25.77,25.78,12600.0
2008-05-14 15:20:00,25.77,25.78,25.69,25.69,16400.0,25.77,25.78,25.69,25.69,16400.0
2008-05-14 15:30:00,25.7,25.71,25.64,25.67,11600.0,25.7,25.71,25.64,25.67,11600.0
2008-05-14 15:40:00,25.68,25.68,25.63,25.67,19800.0,25.68,25.68,25.63,25.67,19800.0
2008-05-14 15:50:00,25.67,25.75,25.64,25.75,14200.0,25.67,25.75,25.64,25.75,14200.0
2008-05-15 09:30:00,25.7,25.96,25.64,25.68,10000.0,25.7,25.96,25.64,25.68,10000.0
2008-05-15 09:40:00,25.68,25.69,25.53,25.6,34200.0,25.68,25.69,25.53,25.6,34200.0
2008-05-15 09:50:00,25.57,25.61,25.53,25.53,39200.0,25.57,25.61,25.53,25.53,39200.0
2008-05-15 10:00:00,25.58,25.58,25.41,25.48,24000.0,25.58,25.58,25.41,25.48,24000.0
2008-05-15 10:10:00,25.46,25.47,25.34,25.36,48000.0,25.46,25.47,25.34,25.36,48000.0
2008-05-15 10:20:00,25.35,25.44,25.35,25.43,27800.0,25.35,25.44,25.35,25.43,27800.0
2008-05-15 10:30:00,25.45,25.52,25.4,25.5,31800.0,25.45,25.52,25.4,25.5,31800.0
2008-05-15 10:40:00,25.5,25.52,25.43,25.52,16800.0,25.5,25.52,25.43,25.52,16800.0
2008-05-15 10:50:00,25.53,25.65,25.53,25.64,6400.0,25.53,25.65,25.53,25.64,6400.0
2008-05-15 11:00:00,25.65,25.65,25.54,25.54,11000.0,25.65,25.65,25.54,25.54,11000.0
2008-05-15 11:10:00,25.57,25.57,25.48,25.49,6400.0,25.57,25.57,25.48,25.49,6400.0
2008-05-15 11:20:00,25.5,25.54,25.46,25.51,9200.0,25.5,25.54,25.46,25.51,9200.0
2008-05-15 11:30:00,25.53,25.55,25.5,25.5,11200.0,25.53,25.55,25.5,25.5,11200.0
2008-05-15 11:40:00,25.5,25.56,25.5,25.56,13600.0,25.5,25.56,25.5,25.56,13600.0
2008-05-15 11:50:00,25.57,25.68,25.56,25.64,13400.0,25.57,25.68,25.56,25.64,13400.0
2008-05-15 12:00:00,25.64,25.64,25.58,25.59,7800.0,25.64,25.64,25.58,25.59,7800.0
2008-05-15 12:10:00,25.58,25.7,25.58,25.7,6600.0,25.58,25.7,25.58,25.7,6600.0
2008-05-15 12:20:00,25.72,25.78,25.68,25.68,8200.0,25.72,25.78,25.68,25.68,8200.0
2008-05-15 12:30:00,25.68,25.73,25.68,25.69,7800.0,25.68,25.73,25.68,25.69,7800.0
2008-05-15 12:40:00,25.69,25.74,25.69,25.73,6200.0,25.69,25.74,25.69,25.73,6200.0
2008-05-15 12:50:00,25.73,25.73,25.71,25.73,6800.0,25.73,25.73,25.71,25.73,6800.0
2008-05-15 13:00:00,25.73,25.81,25.73,25.78,10600.0,25.73,25.81,25.73,25.78,10600.0
2008-05-15 13:10:00,25.8,25.8,25.78,25.79,5200.0,25.8,25.8,25.78,25.79,5200.0
2008-05-15 13:20:00,25.79,25.8,25.77,25.78,5800.0,25.79,25.8,25.77,25.78,5800.0
2008-05-15 13:30:00,25.79,25.83,25.79,25.81,13200.0,25.79,25.83,25.79,25.81,13200.0
2008-05-15 13:40:00,25.81,25.86,25.8,25.86,9400.0,25.81,25.86,25.8,25.86,9400.0
2008-05-15 13:50:00,25.85,25.86,25.84,25.84,6200.0,25.85,25.86,25.84,25.84,6200.0
2008-05-15 14:00:00,25.84,25.84,25.84,25.84,11200.0,25.84,25.84,25.84,25.84,11200.0
2008-05-15 14:10:00,25.84,25.87,25.84,25.85,9200.0,25.84,25.87,25.84,25.85,9200.0
2008-05-15 14:20:00,25.84,25.85,25.84,25.84,12600.0,25.84,25.85,25.84,25.84,12600.0
2008-05-15 14:30:00,25.84,25.84,25.74,25.74,8200.0,25.84,25.84,25.74,25.74,8200.0
2008-05-15 14:40:00,25.75,25.82,25.74,25.81,11800.0,25.75,25.82,25.74,25.81,11800.0
2008-05-15 14:50:00,25.8,25.81,25.74,25.74,14200.0,25.8,25.81,25.74,25.74,14200.0
2008-05-15 15:00:00,25.74,25.83,25.74,25.82,14000.0,25.74,25.83,25.74,25.82,14000.0
2008-05-15 15:10:00,25.82,25.83,25.81,25.83,15000.0,25.82,25.83,25.81,25.83,15000.0
2008-05-15 15:20:00,25.83,25.89,25.83,25.89,16400.0,25.83,25.89,25.83,25.89,16400.0
2008-05-15 15:30:00,25.88,25.91,25.88,25.91,32400.0,25.88,25.91,25.88,25.91,32400.0
2008-05-15 15:40:00,25.91,26.06,25.9,26.05,46400.0,25.91,26.06,25.9,26.05,46400.0
2008-05-15 15:50:00,26.06,26.07,25.89,25.92,30200.0,26.06,26.07,25.89,25.92,30200.0
2008-05-16 09:30:00,26.07,26.07,25.75,25.97,9400.0,26.07,26.07,25.75,25.97,9400.0
2008-05-16 09:40:00,25.95,26.02,25.8,25.96,57400.0,25.95,26.02,25.8,25.96,57400.0
2008-05-16 09:50:00,25.95,26.06,25.91,26.02,25000.0,25.95,26.06,25.91,26.02,25000.0
2008-05-16 10:00:00,26.0,26.01,25.92,25.98,23600.0,26.0,26.01,25.92,25.98,23600.0
2008-05-16 10:10:00,25.97,26.1,25.96,26.05,12000.0,25.97,26.1,25.96,26.05,12000.0
2008-05-16 10:20:00,26.04,26.04,25.91,25.92,5800.0,26.04,26.04,25.91,25.92,5800.0
2008-05-16 10:30:00,25.92,25.97,25.91,25.95,7800.0,25.92,25.97,25.91,25.95,7800.0
2008-05-16 10:40:00,25.95,25.95,25.86,25.87,8000.0,25.95,25.95,25.86,25.87,8000.0
2008-05-16 10:50:00,25.87,25.92,25.86,25.89,8800.0,25.87,25.92,25.86,25.89,8800.0
2008-05-16 11:00:00,25.89,25.9,25.86,25.89,14600.0,25.89,25.9,25.86,25.89,14600.0
2008-05-16 11:10:00,25.89,25.93,25.89,25.93,5000.0,25.89,25.93,25.89,25.93,5000.0
2008-05-16 11:20:00,25.92,25.92,25.89,25.89,2800.0,25.92,25.92,25.89,25.89,2800.0
2008-05-16 11:30:00,25.89,25.93,25.89,25.92,5600.0,25.89,25.93,25.89,25.92,5600.0
2008-05-16 11:40:00,25.92,25.92,25.86,25.9,13000.0,25.92,25.92,25.86,25.9,13000.0
2008-05-16 11:50:00,25.91,25.94,25.91,25.92,4200.0,25.91,25.94,25.91,25.92,4200.0
2008-05-16 12:00:00,25.92,25.93,25.92,25.92,1600.0,25.92,25.93,25.92,25.92,1600.0
2008-05-16 12:10:00,25.91,25.99,25.89,25.98,13800.0,25.91,25.99,25.89,25.98,13800.0
2008-05-16 12:20:00,25.99,26.0,25.95,26.0,11000.0,25.99,26.0,25.95,26.0,11000.0
2008-05-16 12:30:00,26.0,26.02,25.96,26.0,17800.0,26.0,26.02,25.96,26.0,17800.0
2008-05-16 12:40:00,26.0,26.0,25.98,26.0,2800.0,26.0,26.0,25.98,26.0,2800.0
2008-05-16 12:50:00,26.0,26.0,25.99,26.0,3800.0,26.0,26.0,25.99,26.0,3800.0
2008-05-16 13:00:00,26.0,26.0,25.97,25.99,7400.0,26.0,26.0,25.97,25.99,7400.0
2008-05-16 13:10:00,26.0,26.02,26.0,26.02,2400.0,26.0,26.02,26.0,26.02,2400.0
2008-05-16 13:20:00,26.02,26.02,26.0,26.0,3800.0,26.02,26.02,26.0,26.0,3800.0
2008-05-16 13:30:00,26.0,26.0,25.98,25.98,13000.0,26.0,26.0,25.98,25.98,13000.0
2008-05-16 13:40:00,25.98,25.99,25.98,25.98,4000.0,25.98,25.99,25.98,25.98,4000.0
2008-05-16 13:50:00,25.98,25.99,25.98,25.98,3000.0,25.98,25.99,25.98,25.98,3000.0
2008-05-16 14:00:00,25.98,26.03,25.97,25.99,24400.0,25.98,26.03,25.97,25.99,24400.0
2008-05-16 14:10:00,26.0,26.04,25.99,26.04,13600.0,26.0,26.04,25.99,26.04,13600.0
2008-05-16 14:20:00,26.05,26.06,26.02,26.02,5000.0,26.05,26.06,26.02,26.02,5000.0
2008-05-16 14:30:00,26.02,26.02,25.99,25.99,3200.0,26.02,26.02,25.99,25.99,3200.0
2008-05-16 14:40:00,26.0,26.01,25.96,26.0,34200.0,26.0,26.01,25.96,26.0,34200.0
2008-05-16 14:50:00,25.99,26.04,25.97,26.03,5600.0,25.99,26.04,25.97,26.03,5600.0
2008-05-16 15:00:00,26.03,26.07,26.03,26.07,8400.0,26.03,26.07,26.03,26.07,8400.0
2008-05-16 15:10:00,26.09,26.1,26.07,26.1,13200.0,26.09,26.1,26.07,26.1,13200.0
2008-05-16 15:20:00,26.11,26.15,26.1,26.13,21800.0,26.11,26.15,26.1,26.13,21800.0
2008-05-16 15:30:00,26.13,26.15,26.1,26.15,23000.0,26.13,26.15,26.1,26.15,23000.0
2008-05-16 15:40:00,26.14,26.21,26.14,26.18,41800.0,26.14,26.21,26.14,26.18,41800.0
2008-05-16 15:50:00,26.17,26.3,26.15,26.29,63600.0,26.17,26.3,26.15,26.29,63600.0
2008-05-19 09:30:00,26.15,26.15,25.98,25.98,7000.0,26.15,26.15,25.98,25.98,7000.0
2008-05-19 09:40:00,25.93,25.93,25.77,25.83,5600.0,25.93,25.93,25.77,25.83,5600.0
2008-05-19 09:50:00,25.81,26.0,25.81,25.97,5600.0,25.81,26.0,25.81,25.97,5600.0
2008-05-19 10:00:00,25.99,26.09,25.99,26.01,5800.0,25.99,26.09,25.99,26.01,5800.0
2008-05-19 10:10:00,26.02,26.03,25.93,25.93,6000.0,26.02,26.03,25.93,25.93,6000.0
2008-05-19 10:20:00,25.93,25.93,25.89,25.91,5600.0,25.93,25.93,25.89,25.91,5600.0
2008-05-19 10:30:00,25.9,26.01,25.89,26.0,7800.0,25.9,26.01,25.89,26.0,7800.0
2008-05-19 10:40:00,26.0,26.08,25.97,25.97,13800.0,26.0,26.08,25.97,25.97,13800.0
2008-05-19 10:50:00,25.95,25.96,25.93,25.93,6400.0,25.95,25.96,25.93,25.93,6400.0
2008-05-19 11:00:00,25.96,25.97,25.89,25.91,8200.0,25.96,25.97,25.89,25.91,8200.0
2008-05-19 11:10:00,25.91,26.01,25.91,26.0,14600.0,25.91,26.01,25.91,26.0,14600.0
2008-05-19 11:20:00,26.0,26.07,25.99,26.04,13200.0,26.0,26.07,25.99,26.04,13200.0
2008-05-19 11:30:00,26.02,26.06,25.98,25.99,14200.0,26.02,26.06,25.98,25.99,14200.0
2008-05-19 11:40:00,25.99,26.03,25.97,26.03,8000.0,25.99,26.03,25.97,26.03,8000.0
2008-05-19 11:50:00,26.06,26.06,25.92,25.92,5200.0,26.06,26.06,25.92,25.92,5200.0
2008-05-19 12:00:00,25.95,25.97,25.93,25.96,4000.0,25.95,25.97,25.93,25.96,4000.0
2008-05-19 12:10:00,25.96,26.03,25.95,26.0,18200.0,25.96,26.03,25.95,26.0,18200.0
2008-05-19 12:20:00,26.0,26.01,26.0,26.0,10600.0,26.0,26.01,26.0,26.0,10600.0
2008-05-19 12:30:00,26.0,26.02,25.99,26.0,26000.0,26.0,26.02,25.99,26.0,26000.0
2008-05-19 12:40:00,26.0,26.0,25.96,25.97,16800.0,26.0,26.0,25.96,25.97,16800.0
2008-05-19 12:50:00,25.98,26.01,25.98,25.99,5600.0,25.98,26.01,25.98,25.99,5600.0
2008-05-19 13:00:00,25.99,26.0,25.98,25.99,5400.0,25.99,26.0,25.98,25.99,5400.0
2008-05-19 13:10:00,26.0,26.01,25.93,26.0,36400.0,26.0,26.01,25.93,26.0,36400.0
2008-05-19 13:20:00,26.0,26.05,25.99,26.03,9400.0,26.0,26.05,25.99,26.03,9400.0
2008-05-19 13:30:00,26.03,26.03,25.98,26.02,31600.0,26.03,26.03,25.98,26.02,31600.0
2008-05-19 13:40:00,26.02,26.02,26.0,26.02,19800.0,26.02,26.02,26.0,26.02,19800.0
2008-05-19 13:50:00,26.0,26.0,25.99,26.0,27800.0,26.0,26.0,25.99,26.0,27800.0
2008-05-19 14:00:00,25.99,26.0,25.99,26.0,19800.0,25.99,26.0,25.99,26.0,19800.0
2008-05-19 14:10:00,26.0,26.0,25.94,25.95,33000.0,26.0,26.0,25.94,25.95,33000.0
2008-05-19 14:20:00,25.94,26.05,25.93,26.05,61400.0,25.94,26.05,25.93,26.05,61400.0
2008-05-19 14:30:00,26.04,26.05,25.98,26.0,32200.0,26.04,26.05,25.98,26.0,32200.0
2008-05-19 14:40:00,26.0,26.05,25.99,26.01,15600.0,26.0,26.05,25.99,26.01,15600.0
2008-05-19 14:50:00,26.0,26.08,25.99,26.05,19800.0,26.0,26.08,25.99,26.05,19800.0
2008-05-19 15:00:00,26.05,26.07,25.97,26.0,19600.0,26.05,26.07,25.97,26.0,19600.0
2008-05-19 15:10:00,26.0,26.02,25.99,25.99,15400.0,26.0,26.02,25.99,25.99,15400.0
2008-05-19 15:20:00,25.99,26.03,25.96,25.96,15200.0,25.99,26.03,25.96,25.96,15200.0
2008-05-19 15:30:00,25.97,26.03,25.96,26.0,38000.0,25.97,26.03,25.96,26.0,38000.0
2008-05-19 15:40:00,25.99,26.02,25.99,26.0,37200.0,25.99,26.02,25.99,26.0,37200.0
2008-05-19 15:50:00,26.0,26.11,25.99,26.11,53400.0,26.0,26.11,25.99,26.11,53400.0
2008-05-20 09:30:00,26.15,26.15,25.92,26.0,17200.0,26.15,26.15,25.92,26.0,17200.0
2008-05-20 09:40:00,26.01,26.04,25.81,26.04,41200.0,26.01,26.04,25.81,26.04,41200.0
2008-05-20 09:50:00,26.03,26.06,26.0,26.0,15200.0,26.03,26.06,26.0,26.0,15200.0
2008-05-20 10:00:00,26.0,26.09,25.98,26.03,16600.0,26.0,26.09,25.98,26.03,16600.0
2008-05-20 10:10:00,26.04,26.04,25.99,26.0,13000.0,26.04,26.04,25.99,26.0,13000.0
2008-05-20 10:20:00,26.0,26.02,25.99,26.0,14800.0,26.0,26.02,25.99,26.0,14800.0
2008-05-20 10:30:00,26.0,26.03,26.0,26.0,12800.0,26.0,26.03,26.0,26.0,12800.0
2008-05-20 10:40:00,26.0,26.02,25.99,26.0,9000.0,26.0,26.02,25.99,26.0,9000.0
2008-05-20 10:50:00,26.02,26.03,25.99,26.0,8800.0,26.02,26.03,25.99,26.0,8800.0
2008-05-20 11:00:00,26.0,26.0,25.99,26.0,13800.0,26.0,26.0,25.99,26.0,13800.0
2008-05-20 11:10:00,25.99,26.0,25.94,25.98,12600.0,25.99,26.0,25.94,25.98,12600.0
2008-05-20 11:20:00,25.98,26.0,25.96,25.99,5000.0,25.98,26.0,25.96,25.99,5000.0
2008-05-20 11:30:00,25.99,26.01,25.98,25.99,9400.0,25.99,26.01,25.98,25.99,9400.0
2008-05-20 11:40:00,26.0,26.0,25.98,26.0,15600.0,26.0,26.0,25.98,26.0,15600.0
2008-05-20 11:50:00,25.99,26.0,25.98,25.99,15800.0,25.99,26.0,25.98,25.99,15800.0
2008-05-20 12:00:00,25.99,26.0,25.98,25.98,8600.0,25.99,26.0,25.98,25.98,8600.0
2008-05-20 12:10:00,25.98,26.0,25.96,25.96,13000.0,25.98,26.0,25.96,25.96,13000.0
2008-05-20 12:20:00,25.96,25.97,25.92,25.92,8600.0,25.96,25.97,25.92,25.92,8600.0
2008-05-20 12:30:00,25.92,25.97,25.88,25.97,11800.0,25.92,25.97,25.88,25.97,11800.0
2008-05-20 12:40:00,25.97,26.0,25.97,25.99,3200.0,25.97,26.0,25.97,25.99,3200.0
2008-05-20 12:50:00,26.0,26.0,25.96,25.96,12000.0,26.0,26.0,25.96,25.96,12000.0
2008-05-20 13:00:00,25.96,26.01,25.96,26.0,5800.0,25.96,26.01,25.96,26.0,5800.0
2008-05-20 13:10:00,26.0,26.03,26.0,26.0,3400.0,26.0,26.03,26.0,26.0,3400.0
2008-05-20 13:20:00,26.01,26.01,25.92,26.0,23400.0,26.01,26.01,25.92,26.0,23400.0
2008-05-20 13:30:00,25.99,26.0,25.96,25.99,9200.0,25.99,26.0,25.96,25.99,9200.0
2008-05-20 13:40:00,25.97,25.97,25.89,25.93,13800.0,25.97,25.97,25.89,25.93,13800.0
2008-05-20 13:50:00,25.93,25.96,25.93,25.94,12200.0,25.93,25.96,25.93,25.94,12200.0
2008-05-20 14:00:00,25.95,25.96,25.93,25.95,21800.0,25.95,25.96,25.93,25.95,21800.0
2008-05-20 14:10:00,25.95,25.96,25.93,25.93,17000.0,25.95,25.96,25.93,25.93,17000.0
2008-05-20 14:20:00,25.94,25.95,25.88,25.89,15800.0,25.94,25.95,25.88,25.89,15800.0
2008-05-20 14:30:00,25.89,25.96,25.88,25.95,10200.0,25.89,25.96,25.88,25.95,10200.0
2008-05-20 14:40:00,25.96,25.97,25.88,25.9,10400.0,25.96,25.97,25.88,25.9,10400.0
2008-05-20 14:50:00,25.9,25.94,25.88,25.91,21000.0,25.9,25.94,25.88,25.91,21000.0
2008-05-20 15:00:00,25.91,25.95,25.86,25.93,14800.0,25.91,25.95,25.86,25.93,14800.0
2008-05-20 15:10:00,25.93,25.95,25.87,25.87,12800.0,25.93,25.95,25.87,25.87,12800.0
2008-05-20 15:20:00,25.87,25.88,25.82,25.83,19000.0,25.87,25.88,25.82,25.83,19000.0
2008-05-20 15:30:00,25.83,25.85,25.74,25.75,24800.0,25.83,25.85,25.74,25.75,24800.0
2008-05-20 15:40:00,25.75,25.86,25.74,25.86,24800.0,25.75,25.86,25.74,25.86,24800.0
2008-05-20 15:50:00,25.85,25.95,25.83,25.93,25800.0,25.85,25.95,25.83,25.93,25800.0
2008-05-21 09:30:00,25.74,25.76,25.45,25.74,20200.0,25.74,25.76,25.45,25.74,20200.0
2008-05-21 09:40:00,25.75,25.92,25.6,25.86,14800.0,25.75,25.92,25.6,25.86,14800.0
2008-05-21 09:50:00,25.9,25.9,25.7,25.74,5600.0,25.9,25.9,25.7,25.74,5600.0
2008-05-21 10:00:00,25.71,25.71,25.61,25.67,7000.0,25.71,25.71,25.61,25.67,7000.0
2008-05-21 10:10:00,25.68,25.7,25.57,25.67,14000.0,25.68,25.7,25.57,25.67,14000.0
2008-05-21 10:20:00,25.67,25.76,25.65,25.72,11400.0,25.67,25.76,25.65,25.72,11400.0
2008-05-21 10:30:00,25.73,25.75,25.61,25.63,20000.0,25.73,25.75,25.61,25.63,20000.0
2008-05-21 10:40:00,25.65,25.68,25.6,25.6,4200.0,25.65,25.68,25.6,25.6,4200.0
2008-05-21 10:50:00,25.61,25.61,25.53,25.54,4600.0,25.61,25.61,25.53,25.54,4600.0
2008-05-21 11:00:00,25.54,25.55,25.41,25.45,17200.0,25.54,25.55,25.41,25.45,17200.0
2008-05-21 11:10:00,25.43,25.43,25.39,25.42,16400.0,25.43,25.43,25.39,25.42,16400.0
2008-05-21 11:20:00,25.41,25.45,25.41,25.43,10200.0,25.41,25.45,25.41,25.43,10200.0
2008-05-21 11:30:00,25.43,25.45,25.42,25.43,5800.0,25.43,25.45,25.42,25.43,5800.0
2008-05-21 11:40:00,25.42,25.42,25.4,25.4,18200.0,25.42,25.42,25.4,25.4,18200.0
2008-05-21 11:50:00,25.4,25.42,25.39,25.39,16200.0,25.4,25.42,25.39,25.39,16200.0
2008-05-21 12:00:00,25.39,25.41,25.35,25.37,34800.0,25.39,25.41,25.35,25.37,34800.0
2008-05-21 12:10:00,25.36,25.41,25.36,25.4,18400.0,25.36,25.41,25.36,25.4,18400.0
2008-05-21 12:20:00,25.4,25.42,25.3,25.3,46600.0,25.4,25.42,25.3,25.3,46600.0
2008-05-21 12:30:00,25.33,25.45,25.33,25.44,39600.0,25.33,25.45,25.33,25.44,39600.0
2008-05-21 12:40:00,25.44,25.48,25.43,25.46,8200.0,25.44,25.48,25.43,25.46,8200.0
2008-05-21 12:50:00,25.45,25.46,25.42,25.44,22000.0,25.45,25.46,25.42,25.44,22000.0
2008-05-21 13:00:00,25.44,25.45,25.37,25.37,20000.0,25.44,25.45,25.37,25.37,20000.0
2008-05-21 13:10:00,25.37,25.39,25.36,25.39,7000.0,25.37,25.39,25.36,25.39,7000.0
2008-05-21 13:20:00,25.39,25.42,25.36,25.36,17200.0,25.39,25.42,25.36,25.36,17200.0
2008-05-21 13:30:00,25.38,25.4,25.36,25.4,14200.0,25.38,25.4,25.36,25.4,14200.0
2008-05-21 13:40:00,25.4,25.41,25.36,25.36,18200.0,25.4,25.41,25.36,25.36,18200.0
2008-05-21 13:50:00,25.36,25.36,25.3,25.32,7400.0,25.36,25.36,25.3,25.32,7400.0
2008-05-21 14:00:00,25.3,25.34,25.26,25.26,21000.0,25.3,25.34,25.26,25.26,21000.0
2008-05-21 14:10:00,25.25,25.28,25.25,25.25,17000.0,25.25,25.28,25.25,25.25,17000.0
2008-05-21 14:20:00,25.25,25.25,25.12,25.17,25800.0,25.25,25.25,25.12,25.17,25800.0
2008-05-21 14:30:00,25.16,25.25,25.16,25.21,30800.0,25.16,25.25,25.16,25.21,30800.0
2008-05-21 14:40:00,25.23,25.23,25.19,25.2,11200.0,25.23,25.23,25.19,25.2,11200.0
2008-05-21 14:50:00,25.21,25.31,25.2,25.27,23000.0,25.21,25.31,25.2,25.27,23000.0
2008-05-21 15:00:00,25.27,25.27,25.22,25.23,21400.0,25.27,25.27,25.22,25.23,21400.0
2008-05-21 15:10:00,25.24,25.28,25.23,25.25,36800.0,25.24,25.28,25.23,25.25,36800.0
2008-05-21 15:20:00,25.25,25.25,25.22,25.22,35000.0,25.25,25.25,25.22,25.22,35000.0
2008-05-21 15:30:00,25.23,25.28,25.18,25.2,38600.0,25.23,25.28,25.18,25.2,38600.0
2008-05-21 15:40:00,25.21,25.21,25.13,25.14,44000.0,25.21,25.21,25.13,25.14,44000.0
2008-05-21 15:50:00,25.13,25.2,25.1,25.11,48800.0,25.13,25.2,25.1,25.11,48800.0
2008-05-22 09:30:00,25.06,25.17,25.0,25.13,9800.0,25.06,25.17,25.0,25.13,9800.0
2008-05-22 09:40:00,25.15,25.15,24.88,24.94,22800.0,25.15,25.15,24.88,24.94,22800.0
2008-05-22 09:50:00,24.9,25.04,24.89,25.01,7800.0,24.9,25.04,24.89,25.01,7800.0
2008-05-22 10:00:00,25.02,25.03,24.99,25.01,10600.0,25.02,25.03,24.99,25.01,10600.0
2008-05-22 10:10:00,25.01,25.05,24.82,24.86,26400.0,25.01,25.05,24.82,24.86,26400.0
2008-05-22 10:20:00,24.85,24.93,24.8,24.93,23800.0,24.85,24.93,24.8,24.93,23800.0
2008-05-22 10:30:00,24.95,24.96,24.91,24.95,12200.0,24.95,24.96,24.91,24.95,12200.0
2008-05-22 10:40:00,24.94,24.94,24.84,24.84,9200.0,24.94,24.94,24.84,24.84,9200.0
2008-05-22 10:50:00,24.86,24.91,24.84,24.91,6400.0,24.86,24.91,24.84,24.91,6400.0
2008-05-22 11:00:00,24.88,24.91,24.86,24.87,11800.0,24.88,24.91,24.86,24.87,11800.0
2008-05-22 11:10:00,24.88,24.92,24.86,24.88,11400.0,24.88,24.92,24.86,24.88,11400.0
2008-05-22 11:20:00,24.89,24.9,24.81,24.87,24800.0,24.89,24.9,24.81,24.87,24800.0
2008-05-22 11:30:00,24.89,24.95,24.85,24.95,7400.0,24.89,24.95,24.85,24.95,7400.0
2008-05-22 11:40:00,24.95,24.95,24.89,24.9,11600.0,24.95,24.95,24.89,24.9,11600.0
2008-05-22 11:50:00,24.91,24.91,24.81,24.88,15600.0,24.91,24.91,24.81,24.88,15600.0
2008-05-22 12:00:00,24.88,24.99,24.87,24.99,23800.0,24.88,24.99,24.87,24.99,23800.0
2008-05-22 12:10:00,25.0,25.06,24.99,25.03,8800.0,25.0,25.06,24.99,25.03,8800.0
2008-05-22 12:20:00,25.03,25.05,25.0,25.02,7600.0,25.03,25.05,25.0,25.02,7600.0
2008-05-22 12:30:00,25.02,25.05,24.99,25.05,8200.0,25.02,25.05,24.99,25.05,8200.0
2008-05-22 12:40:00,25.03,25.11,25.03,25.11,16000.0,25.03,25.11,25.03,25.11,16000.0
2008-05-22 12:50:00,25.11,25.11,25.06,25.08,3800.0,25.11,25.11,25.06,25.08,3800.0
2008-05-22 13:00:00,25.06,25.07,25.0,25.05,15000.0,25.06,25.07,25.0,25.05,15000.0
2008-05-22 13:10:00,25.05,25.05,25.0,25.01,7800.0,25.05,25.05,25.0,25.01,7800.0
2008-05-22 13:20:00,25.01,25.02,24.99,25.0,10000.0,25.01,25.02,24.99,25.0,10000.0
2008-05-22 13:30:00,25.0,25.04,24.99,25.04,13600.0,25.0,25.04,24.99,25.04,13600.0
2008-05-22 13:40:00,25.04,25.06,25.03,25.05,4200.0,25.04,25.06,25.03,25.05,4200.0
2008-05-22 13:50:00,25.06,25.08,25.0,25.0,7800.0,25.06,25.08,25.0,25.0,7800.0
2008-05-22 14:00:00,25.01,25.04,24.98,24.98,16600.0,25.01,25.04,24.98,24.98,16600.0
2008-05-22 14:10:00,24.99,25.0,24.96,25.0,4400.0,24.99,25.0,24.96,25.0,4400.0
2008-05-22 14:20:00,24.98,25.02,24.98,25.02,7200.0,24.98,25.02,24.98,25.02,7200.0
2008-05-22 14:30:00,25.02,25.02,24.99,25.0,7400.0,25.02,25.02,24.99,25.0,7400.0
2008-05-22 14:40:00,25.0,25.03,24.99,25.02,10600.0,25.0,25.03,24.99,25.02,10600.0
2008-05-22 14:50:00,25.02,25.05,24.99,25.0,15800.0,25.02,25.05,24.99,25.0,15800.0
2008-05-22 15:00:00,25.0,25.04,24.99,25.0,13400.0,25.0,25.04,24.99,25.0,13400.0
2008-05-22 15:10:00,25.0,25.01,24.96,24.98,16600.0,25.0,25.01,24.96,24.98,16600.0
2008-05-22 15:20:00,24.96,25.0,24.93,25.0,12600.0,24.96,25.0,24.93,25.0,12600.0
2008-05-22 15:30:00,24.98,25.04,24.95,24.99,22800.0,24.98,25.04,24.95,24.99,22800.0
2008-05-22 15:40:00,24.98,25.09,24.98,25.07,27800.0,24.98,25.09,24.98,25.07,27800.0
2008-05-22 15:50:00,25.07,25.14,25.04,25.09,34000.0,25.07,25.14,25.04,25.09,34000.0
2008-05-23 09:30:00,25.0,25.03,24.78,24.79,4600.0,25.0,25.03,24.78,24.79,4600.0
2008-05-23 09:40:00,24.77,24.8,24.75,24.75,4600.0,24.77,24.8,24.75,24.75,4600.0
2008-05-23 09:50:00,24.75,24.79,24.66,24.67,8400.0,24.75,24.79,24.66,24.67,8400.0
2008-05-23 10:00:00,24.69,24.84,24.66,24.8,11200.0,24.69,24.84,24.66,24.8,11200.0
2008-05-23 10:10:00,24.81,24.84,24.79,24.83,6200.0,24.81,24.84,24.79,24.83,6200.0
2008-05-23 10:20:00,24.82,24.89,24.82,24.84,11200.0,24.82,24.89,24.82,24.84,11200.0
2008-05-23 10:30:00,24.84,24.86,24.73,24.8,14600.0,24.84,24.86,24.73,24.8,14600.0
2008-05-23 10:40:00,24.8,24.82,24.77,24.78,7200.0,24.8,24.82,24.77,24.78,7200.0
2008-05-23 10:50:00,24.81,24.85,24.78,24.81,4600.0,24.81,24.85,24.78,24.81,4600.0
2008-05-23 11:00:00,24.8,24.81,24.79,24.81,1800.0,24.8,24.81,24.79,24.81,1800.0
2008-05-23 11:10:00,24.79,24.88,24.78,24.88,8600.0,24.79,24.88,24.78,24.88,8600.0
2008-05-23 11:20:00,24.89,24.96,24.87,24.95,20200.0,24.89,24.96,24.87,24.95,20200.0
2008-05-23 11:30:00,24.93,25.02,24.93,25.02,10200.0,24.93,25.02,24.93,25.02,10200.0
2008-05-23 11:40:00,25.04,25.04,25.0,25.02,4400.0,25.04,25.04,25.0,25.02,4400.0
2008-05-23 11:50:00,25.0,25.01,25.0,25.0,4600.0,25.0,25.01,25.0,25.0,4600.0
2008-05-23 12:00:00,25.0,25.02,24.93,24.99,21000.0,25.0,25.02,24.93,24.99,21000.0
2008-05-23 12:10:00,24.97,24.98,24.92,24.98,12800.0,24.97,24.98,24.92,24.98,12800.0
2008-05-23 12:20:00,25.0,25.0,24.93,24.95,7800.0,25.0,25.0,24.93,24.95,7800.0
2008-05-23 12:30:00,24.95,24.96,24.93,24.96,3000.0,24.95,24.96,24.93,24.96,3000.0
2008-05-23 12:40:00,24.96,25.04,24.96,25.02,5600.0,24.96,25.04,24.96,25.02,5600.0
2008-05-23 12:50:00,25.01,25.03,25.0,25.0,2400.0,25.01,25.03,25.0,25.0,2400.0
2008-05-23 13:00:00,25.0,25.0,24.98,24.98,5000.0,25.0,25.0,24.98,24.98,5000.0
2008-05-23 13:10:00,25.0,25.0,24.98,24.99,6800.0,25.0,25.0,24.98,24.99,6800.0
2008-05-23 13:20:00,24.98,25.02,24.98,25.02,3800.0,24.98,25.02,24.98,25.02,3800.0
2008-05-23 13:30:00,25.0,25.06,25.0,25.02,4000.0,25.0,25.06,25.0,25.02,4000.0
2008-05-23 13:40:00,25.05,25.05,25.0,25.0,6000.0,25.05,25.05,25.0,25.0,6000.0
2008-05-23 13:50:00,25.0,25.0,24.95,24.95,11600.0,25.0,25.0,24.95,24.95,11600.0
2008-05-23 14:00:00,24.95,24.99,24.94,24.97,5200.0,24.95,24.99,24.94,24.97,5200.0
2008-05-23 14:10:00,24.99,25.0,24.97,24.98,3800.0,24.99,25.0,24.97,24.98,3800.0
2008-05-23 14:20:00,24.98,25.0,24.97,25.0,13400.0,24.98,25.0,24.97,25.0,13400.0
2008-05-23 14:30:00,25.0,25.05,25.0,25.03,7200.0,25.0,25.05,25.0,25.03,7200.0
2008-05-23 14:40:00,25.03,25.05,25.03,25.04,4200.0,25.03,25.05,25.03,25.04,4200.0
2008-05-23 14:50:00,25.03,25.04,25.01,25.04,5200.0,25.03,25.04,25.01,25.04,5200.0
2008-05-23 15:00:00,25.02,25.02,24.98,24.98,4000.0,25.02,25.02,24.98,24.98,4000.0
2008-05-23 15:10:00,24.98,24.99,24.98,24.98,14400.0,24.98,24.99,24.98,24.98,14400.0
2008-05-23 15:20:00,24.99,25.05,24.98,25.05,9400.0,24.99,25.05,24.98,25.05,9400.0
2008-05-23 15:30:00,25.05,25.07,25.0,25.0,8400.0,25.05,25.07,25.0,25.0,8400.0
2008-05-23 15:40:00,25.0,25.01,25.0,25.0,11600.0,25.0,25.01,25.0,25.0,11600.0
2008-05-23 15:50:00,25.0,25.0,24.92,24.92,44200.0,25.0,25.0,24.92,24.92,44200.0
2008-05-27 09:30:00,25.0,25.14,25.0,25.1,15400.0,25.0,25.14,25.0,25.1,15400.0
2008-05-27 09:40:00,25.05,25.18,24.98,25.15,50000.0,25.05,25.18,24.98,25.15,50000.0
2008-05-27 09:50:00,25.12,25.18,25.09,25.09,12200.0,25.12,25.18,25.09,25.09,12200.0
2008-05-27 10:00:00,25.07,25.12,25.06,25.1,15000.0,25.07,25.12,25.06,25.1,15000.0
2008-05-27 10:10:00,25.1,25.11,25.01,25.07,15600.0,25.1,25.11,25.01,25.07,15600.0
2008-05-27 10:20:00,25.09,25.12,25.06,25.11,12200.0,25.09,25.12,25.06,25.11,12200.0
2008-05-27 10:30:00,25.11,25.14,25.1,25.12,7400.0,25.11,25.14,25.1,25.12,7400.0
2008-05-27 10:40:00,25.11,25.11,25.0,25.0,13000.0,25.11,25.11,25.0,25.0,13000.0
2008-05-27 10:50:00,25.02,25.02,24.97,24.99,7800.0,25.02,25.02,24.97,24.99,7800.0
2008-05-27 11:00:00,25.0,25.11,25.0,25.1,13000.0,25.0,25.11,25.0,25.1,13000.0
2008-05-27 11:10:00,25.09,25.09,24.96,24.97,10600.0,25.09,25.09,24.96,24.97,10600.0
2008-05-27 11:20:00,24.97,25.0,24.97,24.97,9400.0,24.97,25.0,24.97,24.97,9400.0
2008-05-27 11:30:00,24.96,24.97,24.89,24.89,4000.0,24.96,24.97,24.89,24.89,4000.0
2008-05-27 11:40:00,24.9,24.94,24.89,24.94,14000.0,24.9,24.94,24.89,24.94,14000.0
2008-05-27 11:50:00,24.97,24.98,24.87,24.87,16000.0,24.97,24.98,24.87,24.87,16000.0
2008-05-27 12:00:00,24.89,24.89,24.88,24.88,8400.0,24.89,24.89,24.88,24.88,8400.0
2008-05-27 12:10:00,24.88,24.88,24.8,24.8,12800.0,24.88,24.88,24.8,24.8,12800.0
2008-05-27 12:20:00,24.8,24.88,24.8,24.87,7800.0,24.8,24.88,24.8,24.87,7800.0
2008-05-27 12:30:00,24.88,24.88,24.78,24.81,13400.0,24.88,24.88,24.78,24.81,13400.0
2008-05-27 12:40:00,24.82,24.89,24.82,24.87,17800.0,24.82,24.89,24.82,24.87,17800.0
2008-05-27 12:50:00,24.86,24.93,24.85,24.86,54400.0,24.86,24.93,24.85,24.86,54400.0
2008-05-27 13:00:00,24.86,24.89,24.8,24.88,41600.0,24.86,24.89,24.8,24.88,41600.0
2008-05-27 13:10:00,24.87,24.88,24.85,24.85,12400.0,24.87,24.88,24.85,24.85,12400.0
2008-05-27 13:20:00,24.85,24.91,24.85,24.89,61200.0,24.85,24.91,24.85,24.89,61200.0
2008-05-27 13:30:00,24.89,24.89,24.79,24.85,25800.0,24.89,24.89,24.79,24.85,25800.0
2008-05-27 13:40:00,24.83,24.86,24.83,24.85,8400.0,24.83,24.86,24.83,24.85,8400.0
2008-05-27 13:50:00,24.85,24.86,24.84,24.85,7600.0,24.85,24.86,24.84,24.85,7600.0
2008-05-27 14:00:00,24.86,24.97,24.86,24.96,9800.0,24.86,24.97,24.86,24.96,9800.0
2008-05-27 14:10:00,24.94,24.96,24.93,24.96,6600.0,24.94,24.96,24.93,24.96,6600.0
2008-05-27 14:20:00,24.95,25.04,24.93,24.99,22000.0,24.95,25.04,24.93,24.99,22000.0
2008-05-27 14:30:00,24.98,25.02,24.96,25.0,32800.0,24.98,25.02,24.96,25.0,32800.0
2008-05-27 14:40:00,25.0,25.0,24.97,24.99,38000.0,25.0,25.0,24.97,24.99,38000.0
2008-05-27 14:50:00,24.99,25.08,24.99,25.07,18000.0,24.99,25.08,24.99,25.07,18000.0
2008-05-27 15:00:00,25.06,25.07,25.03,25.05,41800.0,25.06,25.07,25.03,25.05,41800.0
2008-05-27 15:10:00,25.05,25.08,25.0,25.08,38600.0,25.05,25.08,25.0,25.08,38600.0
2008-05-27 15:20:00,25.05,25.1,25.05,25.09,10000.0,25.05,25.1,25.05,25.09,10000.0
2008-05-27 15:30:00,25.09,25.14,25.07,25.09,25400.0,25.09,25.14,25.07,25.09,25400.0
2008-05-27 15:40:00,25.08,25.12,25.07,25.07,38400.0,25.08,25.12,25.07,25.07,38400.0
2008-05-27 15:50:00,25.09,25.22,25.09,25.15,28200.0,25.09,25.22,25.09,25.15,28200.0
2008-05-28 09:30:00,25.28,25.33,25.23,25.29,9400.0,25.28,25.33,25.23,25.29,9400.0
2008-05-28 09:40:00,25.32,25.35,25.25,25.33,20200.0,25.32,25.35,25.25,25.33,20200.0
2008-05-28 09:50:00,25.31,25.34,25.27,25.3,34800.0,25.31,25.34,25.27,25.3,34800.0
2008-05-28 10:00:00,25.3,25.31,25.15,25.18,6400.0,25.3,25.31,25.15,25.18,6400.0
2008-05-28 10:10:00,25.18,25.25,25.16,25.25,56400.0,25.18,25.25,25.16,25.25,56400.0
2008-05-28 10:20:00,25.23,25.23,25.12,25.14,5800.0,25.23,25.23,25.12,25.14,5800.0
2008-05-28 10:30:00,25.18,25.25,25.17,25.25,7200.0,25.18,25.25,25.17,25.25,7200.0
2008-05-28 10:40:00,25.28,25.34,25.28,25.33,5400.0,25.28,25.34,25.28,25.33,5400.0
2008-05-28 10:50:00,25.29,25.4,25.29,25.4,6000.0,25.29,25.4,25.29,25.4,6000.0
2008-05-28 11:00:00,25.38,25.38,25.28,25.28,8400.0,25.38,25.38,25.28,25.28,8400.0
2008-05-28 11:10:00,25.28,25.3,25.27,25.29,5600.0,25.28,25.3,25.27,25.29,5600.0
2008-05-28 11:20:00,25.26,25.32,25.25,25.29,5600.0,25.26,25.32,25.25,25.29,5600.0
2008-05-28 11:30:00,25.29,25.29,25.24,25.25,2000.0,25.29,25.29,25.24,25.25,2000.0
2008-05-28 11:40:00,25.24,25.24,25.2,25.2,2200.0,25.24,25.24,25.2,25.2,2200.0
2008-05-28 11:50:00,25.22,25.27,25.19,25.25,3200.0,25.22,25.27,25.19,25.25,3200.0
2008-05-28 12:00:00,25.24,25.25,25.21,25.21,2600.0,25.24,25.25,25.21,25.21,2600.0
2008-05-28 12:10:00,25.24,25.29,25.21,25.29,5000.0,25.24,25.29,25.21,25.29,5000.0
2008-05-28 12:20:00,25.3,25.35,25.3,25.35,15000.0,25.3,25.35,25.3,25.35,15000.0
2008-05-28 12:30:00,25.32,25.34,25.32,25.34,7600.0,25.32,25.34,25.32,25.34,7600.0
2008-05-28 12:40:00,25.35,25.36,25.04,25.25,89400.0,25.35,25.36,25.04,25.25,89400.0
2008-05-28 12:50:00,25.24,25.25,25.21,25.21,15200.0,25.24,25.25,25.21,25.21,15200.0
2008-05-28 13:00:00,25.18,25.18,25.09,25.11,8200.0,25.18,25.18,25.09,25.11,8200.0
2008-05-28 13:10:00,25.13,25.2,25.12,25.2,5000.0,25.13,25.2,25.12,25.2,5000.0
2008-05-28 13:20:00,25.21,25.24,25.2,25.21,6400.0,25.21,25.24,25.2,25.21,6400.0
2008-05-28 13:30:00,25.2,25.21,25.17,25.2,1600.0,25.2,25.21,25.17,25.2,1600.0
2008-05-28 13:40:00,25.18,25.2,25.16,25.2,4800.0,25.18,25.2,25.16,25.2,4800.0
2008-05-28 13:50:00,25.16,25.16,25.1,25.13,4600.0,25.16,25.16,25.1,25.13,4600.0
2008-05-28 14:00:00,25.12,25.14,25.11,25.14,3600.0,25.12,25.14,25.11,25.14,3600.0
2008-05-28 14:10:00,25.14,25.17,25.1,25.13,11800.0,25.14,25.17,25.1,25.13,11800.0
2008-05-28 14:20:00,25.13,25.14,25.08,25.11,4400.0,25.13,25.14,25.08,25.11,4400.0
2008-05-28 14:30:00,25.09,25.15,25.08,25.13,7600.0,25.09,25.15,25.08,25.13,7600.0
2008-05-28 14:40:00,25.13,25.15,25.11,25.11,6600.0,25.13,25.15,25.11,25.11,6600.0
2008-05-28 14:50:00,25.11,25.11,25.07,25.11,9000.0,25.11,25.11,25.07,25.11,9000.0
2008-05-28 15:00:00,25.1,25.2,25.1,25.2,9400.0,25.1,25.2,25.1,25.2,9400.0
2008-05-28 15:10:00,25.2,25.23,25.15,25.17,17000.0,25.2,25.23,25.15,25.17,17000.0
2008-05-28 15:20:00,25.17,25.24,25.16,25.24,5000.0,25.17,25.24,25.16,25.24,5000.0
2008-05-28 15:30:00,25.23,25.3,25.22,25.28,54800.0,25.23,25.3,25.22,25.28,54800.0
2008-05-28 15:40:00,25.27,25.27,25.18,25.27,13800.0,25.27,25.27,25.18,25.27,13800.0
2008-05-28 15:50:00,25.27,25.31,25.19,25.22,73800.0,25.27,25.31,25.19,25.22,73800.0
2008-05-29 09:30:00,25.34,25.47,25.34,25.37,7200.0,25.34,25.47,25.34,25.37,7200.0
2008-05-29 09:40:00,25.39,25.39,25.31,25.38,31600.0,25.39,25.39,25.31,25.38,31600.0
2008-05-29 09:50:00,25.44,25.45,25.41,25.45,13000.0,25.44,25.45,25.41,25.45,13000.0
2008-05-29 10:00:00,25.47,25.47,25.36,25.39,29200.0,25.47,25.47,25.36,25.39,29200.0
2008-05-29 10:10:00,25.39,25.45,25.39,25.45,13200.0,25.39,25.45,25.39,25.45,13200.0
2008-05-29 10:20:00,25.43,25.46,25.43,25.45,24000.0,25.43,25.46,25.43,25.45,24000.0
2008-05-29 10:30:00,25.42,25.43,25.25,25.29,13400.0,25.42,25.43,25.25,25.29,13400.0
2008-05-29 10:40:00,25.32,25.45,25.32,25.43,7200.0,25.32,25.45,25.32,25.43,7200.0
2008-05-29 10:50:00,25.43,25.45,25.42,25.43,4200.0,25.43,25.45,25.42,25.43,4200.0
2008-05-29 11:00:00,25.44,25.45,25.42,25.43,5000.0,25.44,25.45,25.42,25.43,5000.0
2008-05-29 11:10:00,25.43,25.45,25.43,25.45,9400.0,25.43,25.45,25.43,25.45,9400.0
2008-05-29 11:20:00,25.43,25.45,25.42,25.45,8800.0,25.43,25.45,25.42,25.45,8800.0
2008-05-29 11:30:00,25.43,25.45,25.43,25.45,2000.0,25.43,25.45,25.43,25.45,2000.0
2008-05-29 11:40:00,25.45,25.5,25.43,25.5,14600.0,25.45,25.5,25.43,25.5,14600.0
2008-05-29 11:50:00,25.5,25.56,25.49,25.5,20200.0,25.5,25.56,25.49,25.5,20200.0
2008-05-29 12:00:00,25.5,25.5,25.47,25.5,1400.0,25.5,25.5,25.47,25.5,1400.0
2008-05-29 12:10:00,25.5,25.51,25.48,25.5,2400.0,25.5,25.51,25.48,25.5,2400.0
2008-05-29 12:20:00,25.5,25.5,25.48,25.48,1200.0,25.5,25.5,25.48,25.48,1200.0
2008-05-29 12:30:00,25.5,25.51,25.48,25.5,6400.0,25.5,25.51,25.48,25.5,6400.0
2008-05-29 12:40:00,25.5,25.56,25.49,25.53,6600.0,25.5,25.56,25.49,25.53,6600.0
2008-05-29 12:50:00,25.54,25.56,25.53,25.56,3000.0,25.54,25.56,25.53,25.56,3000.0
2008-05-29 13:00:00,25.56,25.57,25.53,25.55,3000.0,25.56,25.57,25.53,25.55,3000.0
2008-05-29 13:10:00,25.55,25.55,25.47,25.47,2800.0,25.55,25.55,25.47,25.47,2800.0
2008-05-29 13:20:00,25.48,25.48,25.46,25.48,1400.0,25.48,25.48,25.46,25.48,1400.0
2008-05-29 13:30:00,25.49,25.5,25.49,25.5,5400.0,25.49,25.5,25.49,25.5,5400.0
2008-05-29 13:40:00,25.5,25.5,25.49,25.5,5600.0,25.5,25.5,25.49,25.5,5600.0
2008-05-29 13:50:00,25.49,25.5,25.48,25.48,1400.0,25.49,25.5,25.48,25.48,1400.0
2008-05-29 14:00:00,25.49,25.5,25.41,25.47,11200.0,25.49,25.5,25.41,25.47,11200.0
2008-05-29 14:10:00,25.46,25.5,25.45,25.5,12600.0,25.46,25.5,25.45,25.5,12600.0
2008-05-29 14:20:00,25.5,25.58,25.5,25.52,18600.0,25.5,25.58,25.5,25.52,18600.0
2008-05-29 14:30:00,25.54,25.55,25.5,25.54,5400.0,25.54,25.55,25.5,25.54,5400.0
2008-05-29 14:40:00,25.54,25.55,25.5,25.5,8400.0,25.54,25.55,25.5,25.5,8400.0
2008-05-29 14:50:00,25.5,25.5,25.47,25.47,6600.0,25.5,25.5,25.47,25.47,6600.0
2008-05-29 15:00:00,25.46,25.5,25.46,25.5,5600.0,25.46,25.5,25.46,25.5,5600.0
2008-05-29 15:10:00,25.5,25.5,25.49,25.5,5200.0,25.5,25.5,25.49,25.5,5200.0
2008-05-29 15:20:00,25.5,25.5,25.45,25.48,7400.0,25.5,25.5,25.45,25.48,7400.0
2008-05-29 15:30:00,25.48,25.5,25.45,25.46,10600.0,25.48,25.5,25.45,25.46,10600.0
2008-05-29 15:40:00,25.47,25.5,25.45,25.49,8200.0,25.47,25.5,25.45,25.49,8200.0
2008-05-29 15:50:00,25.47,25.48,25.41,25.46,24000.0,25.47,25.48,25.41,25.46,24000.0
2008-05-30 09:30:00,25.44,25.44,25.03,25.03,27200.0,25.44,25.44,25.03,25.03,27200.0
2008-05-30 09:40:00,25.07,25.2,25.02,25.02,17600.0,25.07,25.2,25.02,25.02,17600.0
2008-05-30 09:50:00,25.02,25.21,24.99,25.09,16600.0,25.02,25.21,24.99,25.09,16600.0
2008-05-30 10:00:00,25.11,25.15,25.08,25.08,3000.0,25.11,25.15,25.08,25.08,3000.0
2008-05-30 10:10:00,25.11,25.11,25.03,25.06,13200.0,25.11,25.11,25.03,25.06,13200.0
2008-05-30 10:20:00,25.05,25.15,25.03,25.15,10000.0,25.05,25.15,25.03,25.15,10000.0
2008-05-30 10:30:00,25.13,25.17,25.13,25.17,3400.0,25.13,25.17,25.13,25.17,3400.0
2008-05-30 10:40:00,25.16,25.25,25.13,25.13,8400.0,25.16,25.25,25.13,25.13,8400.0
2008-05-30 10:50:00,25.12,25.13,25.0,25.05,101600.0,25.12,25.13,25.0,25.05,101600.0
2008-05-30 11:00:00,25.04,25.12,25.04,25.11,15800.0,25.04,25.12,25.04,25.11,15800.0
2008-05-30 11:10:00,25.11,25.11,25.04,25.09,8600.0,25.11,25.11,25.04,25.09,8600.0
2008-05-30 11:20:00,25.09,25.13,25.09,25.13,3800.0,25.09,25.13,25.09,25.13,3800.0
2008-05-30 11:30:00,25.13,25.13,25.11,25.13,5000.0,25.13,25.13,25.11,25.13,5000.0
2008-05-30 11:40:00,25.13,25.13,25.12,25.12,9400.0,25.13,25.13,25.12,25.12,9400.0
2008-05-30 11:50:00,25.13,25.23,25.13,25.23,8200.0,25.13,25.23,25.13,25.23,8200.0
2008-05-30 12:00:00,25.2,25.23,25.2,25.21,3200.0,25.2,25.23,25.2,25.21,3200.0
2008-05-30 12:10:00,25.22,25.25,25.21,25.25,3200.0,25.22,25.25,25.21,25.25,3200.0
2008-05-30 12:20:00,25.24,25.24,25.21,25.21,5000.0,25.24,25.24,25.21,25.21,5000.0
2008-05-30 12:30:00,25.21,25.21,25.13,25.13,7800.0,25.21,25.21,25.13,25.13,7800.0
2008-05-30 12:40:00,25.14,25.14,25.13,25.14,4400.0,25.14,25.14,25.13,25.14,4400.0
2008-05-30 12:50:00,25.13,25.14,25.13,25.13,28200.0,25.13,25.14,25.13,25.13,28200.0
2008-05-30 13:00:00,25.13,25.17,25.13,25.17,6800.0,25.13,25.17,25.13,25.17,6800.0
2008-05-30 13:10:00,25.16,25.18,25.15,25.18,8800.0,25.16,25.18,25.15,25.18,8800.0
2008-05-30 13:20:00,25.2,25.25,25.2,25.25,10200.0,25.2,25.25,25.2,25.25,10200.0
2008-05-30 13:30:00,25.23,25.24,25.23,25.23,11800.0,25.23,25.24,25.23,25.23,11800.0
2008-05-30 13:40:00,25.22,25.22,25.18,25.18,8200.0,25.22,25.22,25.18,25.18,8200.0
2008-05-30 13:50:00,25.18,25.23,25.18,25.22,27600.0,25.18,25.23,25.18,25.22,27600.0
2008-05-30 14:00:00,25.22,25.22,25.18,25.18,6600.0,25.22,25.22,25.18,25.18,6600.0
2008-05-30 14:10:00,25.18,25.2,25.18,25.18,8200.0,25.18,25.2,25.18,25.18,8200.0
2008-05-30 14:20:00,25.16,25.19,25.16,25.17,7000.0,25.16,25.19,25.16,25.17,7000.0
2008-05-30 14:30:00,25.17,25.17,25.11,25.11,10000.0,25.17,25.17,25.11,25.11,10000.0
2008-05-30 14:40:00,25.11,25.16,25.11,25.14,3800.0,25.11,25.16,25.11,25.14,3800.0
2008-05-30 14:50:00,25.14,25.18,25.13,25.18,13200.0,25.14,25.18,25.13,25.18,13200.0
2008-05-30 15:00:00,25.17,25.17,25.14,25.14,9200.0,25.17,25.17,25.14,25.14,9200.0
2008-05-30 15:10:00,25.14,25.14,25.11,25.11,12800.0,25.14,25.14,25.11,25.11,12800.0
2008-05-30 15:20:00,25.11,25.13,25.08,25.13,23000.0,25.11,25.13,25.08,25.13,23000.0
2008-05-30 15:30:00,25.12,25.2,25.12,25.2,24400.0,25.12,25.2,25.12,25.2,24400.0
2008-05-30 15:40:00,25.2,25.22,25.17,25.2,23800.0,25.2,25.22,25.17,25.2,23800.0
2008-05-30 15:50:00,25.2,25.31,25.15,25.15,100400.0,25.2,25.31,25.15,25.15,100400.0
2008-06-02 09:30:00,25.03,25.17,24.75,25.12,25000.0,25.03,25.17,24.75,25.12,25000.0
2008-06-02 09:40:00,25.08,25.25,25.08,25.19,27600.0,25.08,25.25,25.08,25.19,27600.0
2008-06-02 09:50:00,25.2,25.24,25.02,25.06,24000.0,25.2,25.24,25.02,25.06,24000.0
2008-06-02 10:00:00,25.07,25.2,25.06,25.11,11600.0,25.07,25.2,25.06,25.11,11600.0
2008-06-02 10:10:00,25.11,25.2,25.11,25.18,13200.0,25.11,25.2,25.11,25.18,13200.0
2008-06-02 10:20:00,25.15,25.15,25.11,25.12,10600.0,25.15,25.15,25.11,25.12,10600.0
2008-06-02 10:30:00,25.11,25.18,25.11,25.17,16600.0,25.11,25.18,25.11,25.17,16600.0
2008-06-02 10:40:00,25.14,25.18,25.14,25.18,3200.0,25.14,25.18,25.14,25.18,3200.0
2008-06-02 10:50:00,25.18,25.23,25.18,25.21,8600.0,25.18,25.23,25.18,25.21,8600.0
2008-06-02 11:00:00,25.18,25.18,25.13,25.17,8600.0,25.18,25.18,25.13,25.17,8600.0
2008-06-02 11:10:00,25.16,25.16,25.1,25.15,10200.0,25.16,25.16,25.1,25.15,10200.0
2008-06-02 11:20:00,25.14,25.15,25.13,25.13,6400.0,25.14,25.15,25.13,25.13,6400.0
2008-06-02 11:30:00,25.13,25.13,25.04,25.1,7000.0,25.13,25.13,25.04,25.1,7000.0
2008-06-02 11:40:00,25.06,25.08,25.04,25.04,6200.0,25.06,25.08,25.04,25.04,6200.0
2008-06-02 11:50:00,25.04,25.05,25.03,25.03,4000.0,25.04,25.05,25.03,25.03,4000.0
2008-06-02 12:00:00,25.03,25.08,25.03,25.08,7200.0,25.03,25.08,25.03,25.08,7200.0
2008-06-02 12:10:00,25.08,25.08,25.07,25.07,4600.0,25.08,25.08,25.07,25.07,4600.0
2008-06-02 12:20:00,25.07,25.07,25.03,25.05,6000.0,25.07,25.07,25.03,25.05,6000.0
2008-06-02 12:30:00,25.05,25.05,24.98,24.98,10200.0,25.05,25.05,24.98,24.98,10200.0
2008-06-02 12:40:00,25.0,25.0,24.96,24.96,14600.0,25.0,25.0,24.96,24.96,14600.0
2008-06-02 12:50:00,24.95,25.0,24.95,24.96,8600.0,24.95,25.0,24.95,24.96,8600.0
2008-06-02 13:00:00,24.96,24.96,24.92,24.93,7000.0,24.96,24.96,24.92,24.93,7000.0
2008-06-02 13:10:00,24.97,24.97,24.95,24.95,3800.0,24.97,24.97,24.95,24.95,3800.0
2008-06-02 13:20:00,24.95,24.97,24.95,24.96,9000.0,24.95,24.97,24.95,24.96,9000.0
2008-06-02 13:30:00,24.95,24.98,24.95,24.98,11200.0,24.95,24.98,24.95,24.98,11200.0
2008-06-02 13:40:00,24.98,25.0,24.97,24.97,5200.0,24.98,25.0,24.97,24.97,5200.0
2008-06-02 13:50:00,25.0,25.02,24.98,25.01,14000.0,25.0,25.02,24.98,25.01,14000.0
2008-06-02 14:00:00,25.01,25.04,25.0,25.02,7600.0,25.01,25.04,25.0,25.02,7600.0
2008-06-02 14:10:00,25.03,25.08,25.03,25.08,6600.0,25.03,25.08,25.03,25.08,6600.0
2008-06-02 14:20:00,25.08,25.08,25.06,25.06,14200.0,25.08,25.08,25.06,25.06,14200.0
2008-06-02 14:30:00,25.06,25.07,25.06,25.07,9400.0,25.06,25.07,25.06,25.07,9400.0
2008-06-02 14:40:00,25.06,25.06,25.03,25.03,7800.0,25.06,25.06,25.03,25.03,7800.0
2008-06-02 14:50:00,25.03,25.03,25.0,25.0,11600.0,25.03,25.03,25.0,25.0,11600.0
2008-06-02 15:00:00,24.99,24.99,24.93,24.94,28200.0,24.99,24.99,24.93,24.94,28200.0
2008-06-02 15:10:00,24.94,24.98,24.93,24.98,20000.0,24.94,24.98,24.93,24.98,20000.0
2008-06-02 15:20:00,24.96,25.07,24.95,25.07,17000.0,24.96,25.07,24.95,25.07,17000.0
2008-06-02 15:30:00,25.04,25.07,25.0,25.03,19600.0,25.04,25.07,25.0,25.03,19600.0
2008-06-02 15:40:00,25.03,25.05,25.0,25.04,21400.0,25.03,25.05,25.0,25.04,21400.0
2008-06-02 15:50:00,25.03,25.05,24.97,25.02,52400.0,25.03,25.05,24.97,25.02,52400.0
2008-06-03 09:30:00,25.0,25.1,24.86,24.99,20800.0,25.0,25.1,24.86,24.99,20800.0
2008-06-03 09:40:00,25.02,25.15,24.98,25.09,10200.0,25.02,25.15,24.98,25.09,10200.0
2008-06-03 09:50:00,25.09,25.12,25.05,25.09,5400.0,25.09,25.12,25.05,25.09,5400.0
2008-06-03 10:00:00,25.07,25.23,25.07,25.2,15000.0,25.07,25.23,25.07,25.2,15000.0
2008-06-03 10:10:00,25.17,25.23,25.17,25.18,7000.0,25.17,25.23,25.17,25.18,7000.0
2008-06-03 10:20:00,25.21,25.24,25.15,25.15,16400.0,25.21,25.24,25.15,25.15,16400.0
2008-06-03 10:30:00,25.18,25.23,25.16,25.21,5200.0,25.18,25.23,25.16,25.21,5200.0
2008-06-03 10:40:00,25.23,25.23,25.13,25.14,12600.0,25.23,25.23,25.13,25.14,12600.0
2008-06-03 10:50:00,25.12,25.25,25.12,25.25,2600.0,25.12,25.25,25.12,25.25,2600.0
2008-06-03 11:00:00,25.25,25.25,25.18,25.18,3000.0,25.25,25.25,25.18,25.18,3000.0
2008-06-03 11:10:00,25.18,25.2,25.16,25.2,5800.0,25.18,25.2,25.16,25.2,5800.0
2008-06-03 11:20:00,25.18,25.2,25.13,25.2,3800.0,25.18,25.2,25.13,25.2,3800.0
2008-06-03 11:30:00,25.17,25.2,25.15,25.18,2800.0,25.17,25.2,25.15,25.18,2800.0
2008-06-03 11:40:00,25.16,25.2,25.16,25.16,3000.0,25.16,25.2,25.16,25.16,3000.0
2008-06-03 11:50:00,25.18,25.24,25.18,25.19,5000.0,25.18,25.24,25.18,25.19,5000.0
2008-06-03 12:00:00,25.18,25.19,25.16,25.17,4200.0,25.18,25.19,25.16,25.17,4200.0
2008-06-03 12:10:00,25.16,25.19,25.16,25.16,4200.0,25.16,25.19,25.16,25.16,4200.0
2008-06-03 12:20:00,25.19,25.19,25.14,25.14,4800.0,25.19,25.19,25.14,25.14,4800.0
2008-06-03 12:30:00,25.15,25.16,25.13,25.15,4600.0,25.15,25.16,25.13,25.15,4600.0
2008-06-03 12:40:00,25.15,25.16,25.11,25.11,2800.0,25.15,25.16,25.11,25.11,2800.0
2008-06-03 12:50:00,25.11,25.14,25.11,25.14,3000.0,25.11,25.14,25.11,25.14,3000.0
2008-06-03 13:00:00,25.13,25.16,25.08,25.08,19600.0,25.13,25.16,25.08,25.08,19600.0
2008-06-03 13:10:00,25.08,25.13,25.08,25.13,3800.0,25.08,25.13,25.08,25.13,3800.0
2008-06-03 13:20:00,25.12,25.13,25.07,25.09,3800.0,25.12,25.13,25.07,25.09,3800.0
2008-06-03 13:30:00,25.05,25.05,25.01,25.03,5000.0,25.05,25.05,25.01,25.03,5000.0
2008-06-03 13:40:00,25.02,25.03,24.99,25.0,3600.0,25.02,25.03,24.99,25.0,3600.0
2008-06-03 13:50:00,25.0,25.04,24.97,25.0,9000.0,25.0,25.04,24.97,25.0,9000.0
2008-06-03 14:00:00,25.0,25.01,24.98,25.0,14200.0,25.0,25.01,24.98,25.0,14200.0
2008-06-03 14:10:00,24.99,25.08,24.99,25.08,11600.0,24.99,25.08,24.99,25.08,11600.0
2008-06-03 14:20:00,25.06,25.06,24.9,24.91,8800.0,25.06,25.06,24.9,24.91,8800.0
2008-06-03 14:30:00,24.93,24.97,24.93,24.94,7600.0,24.93,24.97,24.93,24.94,7600.0
2008-06-03 14:40:00,24.93,24.93,24.88,24.91,14000.0,24.93,24.93,24.88,24.91,14000.0
2008-06-03 14:50:00,24.91,24.94,24.9,24.9,7000.0,24.91,24.94,24.9,24.9,7000.0
2008-06-03 15:00:00,24.89,25.04,24.88,25.0,22000.0,24.89,25.04,24.88,25.0,22000.0
2008-06-03 15:10:00,24.99,24.99,24.93,24.93,5000.0,24.99,24.99,24.93,24.93,5000.0
2008-06-03 15:20:00,24.92,24.93,24.91,24.93,5200.0,24.92,24.93,24.91,24.93,5200.0
2008-06-03 15:30:00,24.92,25.02,24.92,25.01,16000.0,24.92,25.02,24.92,25.01,16000.0
2008-06-03 15:40:00,25.0,25.0,24.95,24.95,12600.0,25.0,25.0,24.95,24.95,12600.0
2008-06-03 15:50:00,24.96,25.07,24.95,24.97,33200.0,24.96,25.07,24.95,24.97,33200.0
2008-06-04 09:30:00,24.93,25.18,24.9,24.93,6000.0,24.93,25.18,24.9,24.93,6000.0
2008-06-04 09:40:00,24.93,25.04,24.85,25.04,20600.0,24.93,25.04,24.85,25.04,20600.0
2008-06-04 09:50:00,25.09,25.1,25.02,25.03,26800.0,25.09,25.1,25.02,25.03,26800.0
2008-06-04 10:00:00,25.03,25.06,24.94,25.04,10000.0,25.03,25.06,24.94,25.04,10000.0
2008-06-04 10:10:00,25.04,25.04,24.97,24.97,4000.0,25.04,25.04,24.97,24.97,4000.0
2008-06-04 10:20:00,24.98,25.01,24.93,25.01,6400.0,24.98,25.01,24.93,25.01,6400.0
2008-06-04 10:30:00,25.01,25.17,25.01,25.07,15600.0,25.01,25.17,25.01,25.07,15600.0
2008-06-04 10:40:00,25.07,25.15,25.05,25.11,10400.0,25.07,25.15,25.05,25.11,10400.0
2008-06-04 10:50:00,25.1,25.18,25.1,25.16,5800.0,25.1,25.18,25.1,25.16,5800.0
2008-06-04 11:00:00,25.18,25.23,25.16,25.18,10400.0,25.18,25.23,25.16,25.18,10400.0
2008-06-04 11:10:00,25.2,25.35,25.2,25.33,16000.0,25.2,25.35,25.2,25.33,16000.0
2008-06-04 11:20:00,25.3,25.35,25.3,25.3,6000.0,25.3,25.35,25.3,25.3,6000.0
2008-06-04 11:30:00,25.29,25.29,25.23,25.23,2800.0,25.29,25.29,25.23,25.23,2800.0
2008-06-04 11:40:00,25.21,25.25,25.2,25.2,6000.0,25.21,25.25,25.2,25.2,6000.0
2008-06-04 11:50:00,25.2,25.21,25.18,25.19,3600.0,25.2,25.21,25.18,25.19,3600.0
2008-06-04 12:00:00,25.19,25.22,25.15,25.17,6000.0,25.19,25.22,25.15,25.17,6000.0
2008-06-04 12:10:00,25.18,25.25,25.18,25.23,4400.0,25.18,25.25,25.18,25.23,4400.0
2008-06-04 12:20:00,25.25,25.25,25.18,25.18,3200.0,25.25,25.25,25.18,25.18,3200.0
2008-06-04 12:30:00,25.21,25.21,25.11,25.15,11200.0,25.21,25.21,25.11,25.15,11200.0
2008-06-04 12:40:00,25.15,25.17,25.15,25.17,3600.0,25.15,25.17,25.15,25.17,3600.0
2008-06-04 12:50:00,25.17,25.17,25.16,25.16,2800.0,25.17,25.17,25.16,25.16,2800.0
2008-06-04 13:00:00,25.16,25.23,25.16,25.17,8200.0,25.16,25.23,25.16,25.17,8200.0
2008-06-04 13:10:00,25.18,25.18,25.17,25.17,2400.0,25.18,25.18,25.17,25.17,2400.0
2008-06-04 13:20:00,25.18,25.19,25.17,25.19,2000.0,25.18,25.19,25.17,25.19,2000.0
2008-06-04 13:30:00,25.18,25.24,25.18,25.22,7800.0,25.18,25.24,25.18,25.22,7800.0
2008-06-04 13:40:00,25.22,25.22,25.18,25.18,7800.0,25.22,25.22,25.18,25.18,7800.0
2008-06-04 13:50:00,25.18,25.22,25.18,25.2,5000.0,25.18,25.22,25.18,25.2,5000.0
2008-06-04 14:00:00,25.2,25.2,25.17,25.17,6600.0,25.2,25.2,25.17,25.17,6600.0
2008-06-04 14:10:00,25.16,25.18,25.09,25.13,10200.0,25.16,25.18,25.09,25.13,10200.0
2008-06-04 14:20:00,25.11,25.17,25.11,25.15,4000.0,25.11,25.17,25.11,25.15,4000.0
2008-06-04 14:30:00,25.14,25.22,25.14,25.22,15000.0,25.14,25.22,25.14,25.22,15000.0
2008-06-04 14:40:00,25.22,25.22,25.13,25.13,5000.0,25.22,25.22,25.13,25.13,5000.0
2008-06-04 14:50:00,25.11,25.13,25.07,25.1,5200.0,25.11,25.13,25.07,25.1,5200.0
2008-06-04 15:00:00,25.08,25.13,25.08,25.13,6200.0,25.08,25.13,25.08,25.13,6200.0
2008-06-04 15:10:00,25.12,25.21,25.12,25.18,13800.0,25.12,25.21,25.12,25.18,13800.0
2008-06-04 15:20:00,25.18,25.21,25.14,25.14,9800.0,25.18,25.21,25.14,25.14,9800.0
2008-06-04 15:30:00,25.16,25.19,25.14,25.19,7800.0,25.16,25.19,25.14,25.19,7800.0
2008-06-04 15:40:00,25.17,25.21,25.15,25.19,13200.0,25.17,25.21,25.15,25.19,13200.0
2008-06-04 15:50:00,25.19,25.27,25.18,25.25,24400.0,25.19,25.27,25.18,25.25,24400.0
2008-06-05 09:30:00,25.24,25.48,25.2,25.23,10200.0,25.24,25.48,25.2,25.23,10200.0
2008-06-05 09:40:00,25.21,25.36,25.21,25.31,8600.0,25.21,25.36,25.21,25.31,8600.0
2008-06-05 09:50:00,25.35,25.42,25.31,25.32,17200.0,25.35,25.42,25.31,25.32,17200.0
2008-06-05 10:00:00,25.32,25.36,25.27,25.31,29400.0,25.32,25.36,25.27,25.31,29400.0
2008-06-05 10:10:00,25.32,25.58,25.32,25.58,18800.0,25.32,25.58,25.32,25.58,18800.0
2008-06-05 10:20:00,25.57,25.58,25.47,25.47,8200.0,25.57,25.58,25.47,25.47,8200.0
2008-06-05 10:30:00,25.52,25.54,25.5,25.5,4000.0,25.52,25.54,25.5,25.5,4000.0
2008-06-05 10:40:00,25.53,25.54,25.5,25.51,4000.0,25.53,25.54,25.5,25.51,4000.0
2008-06-05 10:50:00,25.51,25.51,25.45,25.45,9200.0,25.51,25.51,25.45,25.45,9200.0
2008-06-05 11:00:00,25.47,25.48,25.46,25.48,2600.0,25.47,25.48,25.46,25.48,2600.0
2008-06-05 11:10:00,25.48,25.49,25.45,25.45,3000.0,25.48,25.49,25.45,25.45,3000.0
2008-06-05 11:20:00,25.43,25.47,25.42,25.42,8000.0,25.43,25.47,25.42,25.42,8000.0
2008-06-05 11:30:00,25.43,25.47,25.43,25.43,4000.0,25.43,25.47,25.43,25.43,4000.0
2008-06-05 11:40:00,25.41,25.41,25.38,25.4,4200.0,25.41,25.41,25.38,25.4,4200.0
2008-06-05 11:50:00,25.41,25.41,25.38,25.38,1800.0,25.41,25.41,25.38,25.38,1800.0
2008-06-05 12:00:00,25.4,25.41,25.36,25.36,4600.0,25.4,25.41,25.36,25.36,4600.0
2008-06-05 12:10:00,25.4,25.41,25.4,25.41,3200.0,25.4,25.41,25.4,25.41,3200.0
2008-06-05 12:20:00,25.42,25.43,25.41,25.42,7200.0,25.42,25.43,25.41,25.42,7200.0
2008-06-05 12:30:00,25.42,25.43,25.42,25.43,10800.0,25.42,25.43,25.42,25.43,10800.0
2008-06-05 12:40:00,25.43,25.52,25.42,25.52,52600.0,25.43,25.52,25.42,25.52,52600.0
2008-06-05 12:50:00,25.52,25.57,25.52,25.53,5800.0,25.52,25.57,25.52,25.53,5800.0
2008-06-05 13:00:00,25.54,25.56,25.52,25.54,12200.0,25.54,25.56,25.52,25.54,12200.0
2008-06-05 13:10:00,25.53,25.54,25.53,25.53,2800.0,25.53,25.54,25.53,25.53,2800.0
2008-06-05 13:20:00,25.53,25.55,25.53,25.55,4000.0,25.53,25.55,25.53,25.55,4000.0
2008-06-05 13:30:00,25.55,25.55,25.52,25.55,5000.0,25.55,25.55,25.52,25.55,5000.0
2008-06-05 13:40:00,25.55,25.58,25.55,25.58,20800.0,25.55,25.58,25.55,25.58,20800.0
2008-06-05 13:50:00,25.56,25.57,25.54,25.55,37600.0,25.56,25.57,25.54,25.55,37600.0
2008-06-05 14:00:00,25.56,25.59,25.55,25.57,7200.0,25.56,25.59,25.55,25.57,7200.0
2008-06-05 14:10:00,25.58,25.58,25.55,25.55,15200.0,25.58,25.58,25.55,25.55,15200.0
2008-06-05 14:20:00,25.54,25.56,25.5,25.5,38200.0,25.54,25.56,25.5,25.5,38200.0
2008-06-05 14:30:00,25.51,25.53,25.5,25.5,24800.0,25.51,25.53,25.5,25.5,24800.0
2008-06-05 14:40:00,25.5,25.56,25.5,25.56,4400.0,25.5,25.56,25.5,25.56,4400.0
2008-06-05 14:50:00,25.55,25.59,25.55,25.58,21200.0,25.55,25.59,25.55,25.58,21200.0
2008-06-05 15:00:00,25.58,25.59,25.51,25.53,26800.0,25.58,25.59,25.51,25.53,26800.0
2008-06-05 15:10:00,25.52,25.54,25.48,25.48,8200.0,25.52,25.54,25.48,25.48,8200.0
2008-06-05 15:20:00,25.49,25.5,25.47,25.5,9000.0,25.49,25.5,25.47,25.5,9000.0
2008-06-05 15:30:00,25.5,25.53,25.48,25.53,12000.0,25.5,25.53,25.48,25.53,12000.0
2008-06-05 15:40:00,25.54,25.56,25.52,25.55,10400.0,25.54,25.56,25.52,25.55,10400.0
2008-06-05 15:50:00,25.55,25.61,25.5,25.58,37400.0,25.55,25.61,25.5,25.58,37400.0
2008-06-06 09:30:00,25.4,25.61,25.4,25.53,27000.0,25.4,25.61,25.4,25.53,27000.0
2008-06-06 09:40:00,25.53,25.58,25.5,25.57,12200.0,25.53,25.58,25.5,25.57,12200.0
2008-06-06 09:50:00,25.55,25.61,25.54,25.55,25200.0,25.55,25.61,25.54,25.55,25200.0
2008-06-06 10:00:00,25.55,25.58,25.42,25.42,37200.0,25.55,25.58,25.42,25.42,37200.0
2008-06-06 10:10:00,25.42,25.56,25.42,25.55,11800.0,25.42,25.56,25.42,25.55,11800.0
2008-06-06 10:20:00,25.54,25.55,25.5,25.5,7200.0,25.54,25.55,25.5,25.5,7200.0
2008-06-06 10:30:00,25.5,25.59,25.49,25.55,14600.0,25.5,25.59,25.49,25.55,14600.0
2008-06-06 10:40:00,25.55,25.63,25.55,25.6,8600.0,25.55,25.63,25.55,25.6,8600.0
2008-06-06 10:50:00,25.6,25.69,25.6,25.62,5800.0,25.6,25.69,25.6,25.62,5800.0
2008-06-06 11:00:00,25.63,25.63,25.52,25.55,6400.0,25.63,25.63,25.52,25.55,6400.0
2008-06-06 11:10:00,25.55,25.61,25.55,25.59,10200.0,25.55,25.61,25.55,25.59,10200.0
2008-06-06 11:20:00,25.59,25.63,25.59,25.63,8400.0,25.59,25.63,25.59,25.63,8400.0
2008-06-06 11:30:00,25.63,25.65,25.61,25.65,7400.0,25.63,25.65,25.61,25.65,7400.0
2008-06-06 11:40:00,25.65,25.68,25.64,25.67,5200.0,25.65,25.68,25.64,25.67,5200.0
2008-06-06 11:50:00,25.67,25.67,25.61,25.65,8200.0,25.67,25.67,25.61,25.65,8200.0
2008-06-06 12:00:00,25.66,25.7,25.64,25.69,11000.0,25.66,25.7,25.64,25.69,11000.0
2008-06-06 12:10:00,25.69,25.75,25.69,25.74,11800.0,25.69,25.75,25.69,25.74,11800.0
2008-06-06 12:20:00,25.74,25.8,25.71,25.76,26600.0,25.74,25.8,25.71,25.76,26600.0
2008-06-06 12:30:00,25.76,25.8,25.75,25.76,10200.0,25.76,25.8,25.75,25.76,10200.0
2008-06-06 12:40:00,25.76,25.77,25.74,25.75,5600.0,25.76,25.77,25.74,25.75,5600.0
2008-06-06 12:50:00,25.75,25.75,25.7,25.7,7200.0,25.75,25.75,25.7,25.7,7200.0
2008-06-06 13:00:00,25.7,25.7,25.61,25.63,8600.0,25.7,25.7,25.61,25.63,8600.0
2008-06-06 13:10:00,25.61,25.61,25.56,25.58,18200.0,25.61,25.61,25.56,25.58,18200.0
2008-06-06 13:20:00,25.58,25.6,25.57,25.59,25400.0,25.58,25.6,25.57,25.59,25400.0
2008-06-06 13:30:00,25.59,25.59,25.46,25.46,35000.0,25.59,25.59,25.46,25.46,35000.0
2008-06-06 13:40:00,25.45,25.49,25.45,25.48,5200.0,25.45,25.49,25.45,25.48,5200.0
2008-06-06 13:50:00,25.48,25.48,25.4,25.41,5000.0,25.48,25.48,25.4,25.41,5000.0
2008-06-06 14:00:00,25.41,25.46,25.4,25.46,11600.0,25.41,25.46,25.4,25.46,11600.0
2008-06-06 14:10:00,25.44,25.45,25.38,25.4,18600.0,25.44,25.45,25.38,25.4,18600.0
2008-06-06 14:20:00,25.4,25.4,25.36,25.38,11400.0,25.4,25.4,25.36,25.38,11400.0
2008-06-06 14:30:00,25.38,25.45,25.38,25.38,7400.0,25.38,25.45,25.38,25.38,7400.0
2008-06-06 14:40:00,25.4,25.41,25.38,25.39,5000.0,25.4,25.41,25.38,25.39,5000.0
2008-06-06 14:50:00,25.39,25.39,25.36,25.37,4000.0,25.39,25.39,25.36,25.37,4000.0
2008-06-06 15:00:00,25.38,25.43,25.31,25.42,12600.0,25.38,25.43,25.31,25.42,12600.0
2008-06-06 15:10:00,25.45,25.53,25.45,25.48,11400.0,25.45,25.53,25.45,25.48,11400.0
2008-06-06 15:20:00,25.49,25.49,25.35,25.41,20600.0,25.49,25.49,25.35,25.41,20600.0
2008-06-06 15:30:00,25.42,25.49,25.4,25.45,16000.0,25.42,25.49,25.4,25.45,16000.0
2008-06-06 15:40:00,25.41,25.45,25.32,25.34,19200.0,25.41,25.45,25.32,25.34,19200.0
2008-06-06 15:50:00,25.33,25.39,25.29,25.34,21400.0,25.33,25.39,25.29,25.34,21400.0
2008-06-09 09:30:00,25.3,25.48,25.29,25.33,8400.0,25.3,25.48,25.29,25.33,8400.0
2008-06-09 09:40:00,25.32,25.32,25.14,25.16,7000.0,25.32,25.32,25.14,25.16,7000.0
2008-06-09 09:50:00,25.16,25.22,25.06,25.22,6000.0,25.16,25.22,25.06,25.22,6000.0
2008-06-09 10:00:00,25.28,25.32,25.24,25.28,4200.0,25.28,25.32,25.24,25.28,4200.0
2008-06-09 10:10:00,25.24,25.28,25.18,25.24,10800.0,25.24,25.28,25.18,25.24,10800.0
2008-06-09 10:20:00,25.23,25.23,25.09,25.09,5200.0,25.23,25.23,25.09,25.09,5200.0
2008-06-09 10:30:00,25.09,25.09,25.07,25.09,5600.0,25.09,25.09,25.07,25.09,5600.0
2008-06-09 10:40:00,25.11,25.11,25.0,25.02,2800.0,25.11,25.11,25.0,25.02,2800.0
2008-06-09 10:50:00,25.0,25.04,24.97,25.0,26200.0,25.0,25.04,24.97,25.0,26200.0
2008-06-09 11:00:00,25.0,25.05,24.99,25.03,6200.0,25.0,25.05,24.99,25.03,6200.0
2008-06-09 11:10:00,25.03,25.04,25.0,25.0,3400.0,25.03,25.04,25.0,25.0,3400.0
2008-06-09 11:20:00,25.0,25.04,25.0,25.02,3200.0,25.0,25.04,25.0,25.02,3200.0
2008-06-09 11:30:00,25.0,25.05,25.0,25.05,400.0,25.0,25.05,25.0,25.05,400.0
2008-06-09 11:40:00,25.04,25.04,25.02,25.02,1000.0,25.04,25.04,25.02,25.02,1000.0
2008-06-09 11:50:00,25.0,25.0,24.98,24.98,2800.0,25.0,25.0,24.98,24.98,2800.0
2008-06-09 12:00:00,25.0,25.0,24.93,24.98,7800.0,25.0,25.0,24.93,24.98,7800.0
2008-06-09 12:10:00,24.96,24.99,24.96,24.98,4000.0,24.96,24.99,24.96,24.98,4000.0
2008-06-09 12:20:00,24.98,24.98,24.93,24.95,7800.0,24.98,24.98,24.93,24.95,7800.0
2008-06-09 12:30:00,24.95,24.97,24.95,24.96,4600.0,24.95,24.97,24.95,24.96,4600.0
2008-06-09 12:40:00,24.95,24.95,24.92,24.92,5200.0,24.95,24.95,24.92,24.92,5200.0
2008-06-09 12:50:00,24.91,24.93,24.86,24.93,9800.0,24.91,24.93,24.86,24.93,9800.0
2008-06-09 13:00:00,24.93,24.93,24.83,24.83,5800.0,24.93,24.93,24.83,24.83,5800.0
2008-06-09 13:10:00,24.82,24.85,24.81,24.82,4800.0,24.82,24.85,24.81,24.82,4800.0
2008-06-09 13:20:00,24.82,24.85,24.82,24.84,4800.0,24.82,24.85,24.82,24.84,4800.0
2008-06-09 13:30:00,24.85,24.9,24.85,24.9,4800.0,24.85,24.9,24.85,24.9,4800.0
2008-06-09 13:40:00,24.89,24.89,24.86,24.87,8200.0,24.89,24.89,24.86,24.87,8200.0
2008-06-09 13:50:00,24.86,24.87,24.82,24.85,11000.0,24.86,24.87,24.82,24.85,11000.0
2008-06-09 14:00:00,24.85,24.87,24.82,24.83,4400.0,24.85,24.87,24.82,24.83,4400.0
2008-06-09 14:10:00,24.81,24.82,24.8,24.82,12200.0,24.81,24.82,24.8,24.82,12200.0
2008-06-09 14:20:00,24.84,24.85,24.83,24.85,7000.0,24.84,24.85,24.83,24.85,7000.0
2008-06-09 14:30:00,24.85,24.9,24.84,24.89,10000.0,24.85,24.9,24.84,24.89,10000.0
2008-06-09 14:40:00,24.9,24.95,24.89,24.95,12800.0,24.9,24.95,24.89,24.95,12800.0
2008-06-09 14:50:00,24.96,24.96,24.9,24.91,13000.0,24.96,24.96,24.9,24.91,13000.0
2008-06-09 15:00:00,24.92,24.93,24.91,24.93,8000.0,24.92,24.93,24.91,24.93,8000.0
2008-06-09 15:10:00,24.92,24.99,24.92,24.99,11200.0,24.92,24.99,24.92,24.99,11200.0
2008-06-09 15:20:00,24.99,25.04,24.99,25.02,10200.0,24.99,25.04,24.99,25.02,10200.0
2008-06-09 15:30:00,25.03,25.16,25.02,25.11,34600.0,25.03,25.16,25.02,25.11,34600.0
2008-06-09 15:40:00,25.11,25.18,25.11,25.13,11400.0,25.11,25.18,25.11,25.13,11400.0
2008-06-09 15:50:00,25.14,25.16,25.06,25.09,8200.0,25.14,25.16,25.06,25.09,8200.0
2008-06-10 09:30:00,25.11,25.22,24.93,25.01,9600.0,25.11,25.22,24.93,25.01,9600.0
2008-06-10 09:40:00,24.99,25.06,24.99,25.06,2800.0,24.99,25.06,24.99,25.06,2800.0
2008-06-10 09:50:00,25.09,25.09,24.97,24.99,6400.0,25.09,25.09,24.97,24.99,6400.0
2008-06-10 10:00:00,25.0,25.04,25.0,25.01,10400.0,25.0,25.04,25.0,25.01,10400.0
2008-06-10 10:10:00,25.01,25.1,24.98,25.05,6800.0,25.01,25.1,24.98,25.05,6800.0
2008-06-10 10:20:00,25.05,25.07,25.02,25.05,5400.0,25.05,25.07,25.02,25.05,5400.0
2008-06-10 10:30:00,25.05,25.06,25.02,25.02,2600.0,25.05,25.06,25.02,25.02,2600.0
2008-06-10 10:40:00,25.03,25.15,25.03,25.15,4200.0,25.03,25.15,25.03,25.15,4200.0
2008-06-10 10:50:00,25.17,25.17,25.11,25.11,10200.0,25.17,25.17,25.11,25.11,10200.0
2008-06-10 11:00:00,25.13,25.14,25.06,25.06,7200.0,25.13,25.14,25.06,25.06,7200.0
2008-06-10 11:10:00,25.07,25.08,25.05,25.05,5200.0,25.07,25.08,25.05,25.05,5200.0
2008-06-10 11:20:00,25.05,25.05,24.99,25.03,14600.0,25.05,25.05,24.99,25.03,14600.0
2008-06-10 11:30:00,25.05,25.08,25.05,25.06,3200.0,25.05,25.08,25.05,25.06,3200.0
2008-06-10 11:40:00,25.05,25.08,25.05,25.07,7200.0,25.05,25.08,25.05,25.07,7200.0
2008-06-10 11:50:00,25.08,25.1,24.98,25.01,8600.0,25.08,25.1,24.98,25.01,8600.0
2008-06-10 12:00:00,25.0,25.0,24.97,24.99,2400.0,25.0,25.0,24.97,24.99,2400.0
2008-06-10 12:10:00,24.99,25.04,24.99,25.02,5400.0,24.99,25.04,24.99,25.02,5400.0
2008-06-10 12:20:00,25.01,25.04,24.98,24.98,5600.0,25.01,25.04,24.98,24.98,5600.0
2008-06-10 12:30:00,24.97,25.03,24.96,25.03,6000.0,24.97,25.03,24.96,25.03,6000.0
2008-06-10 12:40:00,25.04,25.04,25.0,25.0,3200.0,25.04,25.04,25.0,25.0,3200.0
2008-06-10 12:50:00,25.0,25.01,25.0,25.01,3600.0,25.0,25.01,25.0,25.01,3600.0
2008-06-10 13:00:00,25.01,25.02,24.99,25.02,4600.0,25.01,25.02,24.99,25.02,4600.0
2008-06-10 13:10:00,25.05,25.13,25.05,25.12,3000.0,25.05,25.13,25.05,25.12,3000.0
2008-06-10 13:20:00,25.13,25.15,25.1,25.11,5000.0,25.13,25.15,25.1,25.11,5000.0
2008-06-10 13:30:00,25.11,25.13,25.11,25.11,7800.0,25.11,25.13,25.11,25.11,7800.0
2008-06-10 13:40:00,25.13,25.13,25.09,25.09,12200.0,25.13,25.13,25.09,25.09,12200.0
2008-06-10 13:50:00,25.1,25.13,25.09,25.11,9400.0,25.1,25.13,25.09,25.11,9400.0
2008-06-10 14:00:00,25.11,25.13,25.08,25.09,16400.0,25.11,25.13,25.08,25.09,16400.0
2008-06-10 14:10:00,25.09,25.13,25.08,25.08,10800.0,25.09,25.13,25.08,25.08,10800.0
2008-06-10 14:20:00,25.08,25.13,25.08,25.12,6200.0,25.08,25.13,25.08,25.12,6200.0
2008-06-10 14:30:00,25.12,25.13,25.08,25.08,8000.0,25.12,25.13,25.08,25.08,8000.0
2008-06-10 14:40:00,25.06,25.09,25.06,25.08,4200.0,25.06,25.09,25.06,25.08,4200.0
2008-06-10 14:50:00,25.08,25.14,25.08,25.14,8000.0,25.08,25.14,25.08,25.14,8000.0
2008-06-10 15:00:00,25.14,25.21,25.14,25.18,14400.0,25.14,25.21,25.14,25.18,14400.0
2008-06-10 15:10:00,25.17,25.23,25.17,25.21,16000.0,25.17,25.23,25.17,25.21,16000.0
2008-06-10 15:20:00,25.22,25.22,25.18,25.21,13600.0,25.22,25.22,25.18,25.21,13600.0
2008-06-10 15:30:00,25.21,25.24,25.11,25.14,16000.0,25.21,25.24,25.11,25.14,16000.0
2008-06-10 15:40:00,25.14,25.15,25.1,25.13,9600.0,25.14,25.15,25.1,25.13,9600.0
2008-06-10 15:50:00,25.12,25.2,25.08,25.15,19000.0,25.12,25.2,25.08,25.15,19000.0
2008-06-11 09:30:00,25.02,25.23,25.02,25.18,11000.0,25.02,25.23,25.02,25.18,11000.0
2008-06-11 09:40:00,25.19,25.21,25.12,25.12,9400.0,25.19,25.21,25.12,25.12,9400.0
2008-06-11 09:50:00,25.13,25.15,25.06,25.08,25800.0,25.13,25.15,25.06,25.08,25800.0
2008-06-11 10:00:00,25.09,25.17,25.08,25.15,28800.0,25.09,25.17,25.08,25.15,28800.0
2008-06-11 10:10:00,25.15,25.15,25.1,25.15,26200.0,25.15,25.15,25.1,25.15,26200.0
2008-06-11 10:20:00,25.17,25.17,25.09,25.12,17800.0,25.17,25.17,25.09,25.12,17800.0
2008-06-11 10:30:00,25.13,25.15,25.12,25.13,3000.0,25.13,25.15,25.12,25.13,3000.0
2008-06-11 10:40:00,25.15,25.16,25.13,25.15,15000.0,25.15,25.16,25.13,25.15,15000.0
2008-06-11 10:50:00,25.15,25.16,25.13,25.16,19200.0,25.15,25.16,25.13,25.16,19200.0
2008-06-11 11:00:00,25.15,25.15,25.12,25.13,6600.0,25.15,25.15,25.12,25.13,6600.0
2008-06-11 11:10:00,25.14,25.14,25.11,25.11,2800.0,25.14,25.14,25.11,25.11,2800.0
2008-06-11 11:20:00,25.13,25.14,25.01,25.01,4600.0,25.13,25.14,25.01,25.01,4600.0
2008-06-11 11:30:00,25.02,25.05,25.0,25.01,10200.0,25.02,25.05,25.0,25.01,10200.0
2008-06-11 11:40:00,25.0,25.04,25.0,25.01,17200.0,25.0,25.04,25.0,25.01,17200.0
2008-06-11 11:50:00,25.01,25.02,24.98,24.98,29000.0,25.01,25.02,24.98,24.98,29000.0
2008-06-11 12:00:00,24.98,25.0,24.98,25.0,9600.0,24.98,25.0,24.98,25.0,9600.0
2008-06-11 12:10:00,24.99,25.0,24.98,24.98,6400.0,24.99,25.0,24.98,24.98,6400.0
2008-06-11 12:20:00,24.99,25.0,24.96,24.96,13800.0,24.99,25.0,24.96,24.96,13800.0
2008-06-11 12:30:00,24.95,24.95,24.87,24.88,8200.0,24.95,24.95,24.87,24.88,8200.0
2008-06-11 12:40:00,24.89,24.91,24.87,24.87,4800.0,24.89,24.91,24.87,24.87,4800.0
2008-06-11 12:50:00,24.87,24.91,24.86,24.9,11400.0,24.87,24.91,24.86,24.9,11400.0
2008-06-11 13:00:00,24.91,24.93,24.9,24.93,5600.0,24.91,24.93,24.9,24.93,5600.0
2008-06-11 13:10:00,24.95,24.98,24.95,24.96,3800.0,24.95,24.98,24.95,24.96,3800.0
2008-06-11 13:20:00,24.97,24.97,24.95,24.95,4000.0,24.97,24.97,24.95,24.95,4000.0
2008-06-11 13:30:00,24.96,24.99,24.95,24.97,11600.0,24.96,24.99,24.95,24.97,11600.0
2008-06-11 13:40:00,24.97,24.98,24.96,24.96,3400.0,24.97,24.98,24.96,24.96,3400.0
2008-06-11 13:50:00,24.96,24.97,24.94,24.96,5800.0,24.96,24.97,24.94,24.96,5800.0
2008-06-11 14:00:00,24.96,25.04,24.95,25.04,18200.0,24.96,25.04,24.95,25.04,18200.0
2008-06-11 14:10:00,25.05,25.07,25.05,25.07,5400.0,25.05,25.07,25.05,25.07,5400.0
2008-06-11 14:20:00,25.07,25.15,25.07,25.15,9000.0,25.07,25.15,25.07,25.15,9000.0
2008-06-11 14:30:00,25.15,25.17,25.14,25.15,13000.0,25.15,25.17,25.14,25.15,13000.0
2008-06-11 14:40:00,25.15,25.16,25.06,25.07,3000.0,25.15,25.16,25.06,25.07,3000.0
2008-06-11 14:50:00,25.07,25.07,25.03,25.03,2000.0,25.07,25.07,25.03,25.03,2000.0
2008-06-11 15:00:00,25.0,25.0,24.97,24.98,12000.0,25.0,25.0,24.97,24.98,12000.0
2008-06-11 15:10:00,24.99,25.03,24.96,24.96,7600.0,24.99,25.03,24.96,24.96,7600.0
2008-06-11 15:20:00,24.99,25.03,24.96,25.02,10800.0,24.99,25.03,24.96,25.02,10800.0
2008-06-11 15:30:00,25.03,25.05,25.0,25.0,11000.0,25.03,25.05,25.0,25.0,11000.0
2008-06-11 15:40:00,25.0,25.02,25.0,25.0,6600.0,25.0,25.02,25.0,25.0,6600.0
2008-06-11 15:50:00,25.0,25.03,25.0,25.0,18400.0,25.0,25.03,25.0,25.0,18400.0
2008-06-12 09:30:00,24.81,25.13,24.74,25.11,31800.0,24.81,25.13,24.74,25.11,31800.0
2008-06-12 09:40:00,25.08,25.11,25.0,25.01,6600.0,25.08,25.11,25.0,25.01,6600.0
2008-06-12 09:50:00,25.01,25.07,24.98,24.98,20600.0,25.01,25.07,24.98,24.98,20600.0
2008-06-12 10:00:00,24.98,25.09,24.98,25.04,12400.0,24.98,25.09,24.98,25.04,12400.0
2008-06-12 10:10:00,25.08,25.1,24.93,24.93,18600.0,25.08,25.1,24.93,24.93,18600.0
2008-06-12 10:20:00,24.93,24.99,24.9,24.93,8200.0,24.93,24.99,24.9,24.93,8200.0
2008-06-12 10:30:00,24.93,24.95,24.91,24.95,3600.0,24.93,24.95,24.91,24.95,3600.0
2008-06-12 10:40:00,25.0,25.03,24.97,24.97,4400.0,25.0,25.03,24.97,24.97,4400.0
2008-06-12 10:50:00,24.97,24.97,24.92,24.96,5200.0,24.97,24.97,24.92,24.96,5200.0
2008-06-12 11:00:00,24.99,25.08,24.99,25.05,17200.0,24.99,25.08,24.99,25.05,17200.0
2008-06-12 11:10:00,25.04,25.08,25.04,25.08,3400.0,25.04,25.08,25.04,25.08,3400.0
2008-06-12 11:20:00,25.07,25.08,25.06,25.06,1400.0,25.07,25.08,25.06,25.06,1400.0
2008-06-12 11:30:00,25.03,25.03,25.0,25.0,4000.0,25.03,25.03,25.0,25.0,4000.0
2008-06-12 11:40:00,25.0,25.01,24.97,24.97,4800.0,25.0,25.01,24.97,24.97,4800.0
2008-06-12 11:50:00,24.96,25.0,24.96,25.0,2800.0,24.96,25.0,24.96,25.0,2800.0
2008-06-12 12:00:00,25.02,25.05,25.02,25.03,3200.0,25.02,25.05,25.02,25.03,3200.0
2008-06-12 12:10:00,25.02,25.02,25.0,25.0,600.0,25.02,25.02,25.0,25.0,600.0
2008-06-12 12:20:00,25.0,25.0,24.98,25.0,3000.0,25.0,25.0,24.98,25.0,3000.0
2008-06-12 12:30:00,25.0,25.03,25.0,25.0,3600.0,25.0,25.03,25.0,25.0,3600.0
2008-06-12 12:40:00,25.03,25.03,24.99,25.01,2200.0,25.03,25.03,24.99,25.01,2200.0
2008-06-12 12:50:00,25.01,25.01,25.0,25.0,2600.0,25.01,25.01,25.0,25.0,2600.0
2008-06-12 13:00:00,25.0,25.06,25.0,25.0,4600.0,25.0,25.06,25.0,25.0,4600.0
2008-06-12 13:10:00,25.0,25.0,24.98,25.0,2800.0,25.0,25.0,24.98,25.0,2800.0
2008-06-12 13:20:00,24.99,24.99,24.95,24.95,2200.0,24.99,24.99,24.95,24.95,2200.0
2008-06-12 13:30:00,24.93,24.93,24.9,24.91,2800.0,24.93,24.93,24.9,24.91,2800.0
2008-06-12 13:40:00,24.9,24.91,24.89,24.89,2800.0,24.9,24.91,24.89,24.89,2800.0
2008-06-12 13:50:00,24.89,24.9,24.86,24.86,7200.0,24.89,24.9,24.86,24.86,7200.0
2008-06-12 14:00:00,24.89,24.89,24.85,24.88,6800.0,24.89,24.89,24.85,24.88,6800.0
2008-06-12 14:10:00,24.88,24.92,24.85,24.9,11800.0,24.88,24.92,24.85,24.9,11800.0
2008-06-12 14:20:00,24.89,24.9,24.84,24.84,5400.0,24.89,24.9,24.84,24.84,5400.0
2008-06-12 14:30:00,24.84,24.91,24.84,24.89,7400.0,24.84,24.91,24.84,24.89,7400.0
2008-06-12 14:40:00,24.89,24.97,24.89,24.92,9000.0,24.89,24.97,24.89,24.92,9000.0
2008-06-12 14:50:00,24.9,24.91,24.84,24.91,6800.0,24.9,24.91,24.84,24.91,6800.0
2008-06-12 15:00:00,24.9,24.94,24.89,24.92,14200.0,24.9,24.94,24.89,24.92,14200.0
2008-06-12 15:10:00,24.92,24.93,24.91,24.91,6800.0,24.92,24.93,24.91,24.91,6800.0
2008-06-12 15:20:00,24.9,24.92,24.83,24.85,10800.0,24.9,24.92,24.83,24.85,10800.0
2008-06-12 15:30:00,24.84,24.86,24.82,24.83,19600.0,24.84,24.86,24.82,24.83,19600.0
2008-06-12 15:40:00,24.82,24.89,24.8,24.86,31200.0,24.82,24.89,24.8,24.86,31200.0
2008-06-12 15:50:00,24.85,24.86,24.8,24.86,47000.0,24.85,24.86,24.8,24.86,47000.0
2008-06-13 09:30:00,25.0,25.07,24.93,24.94,5200.0,25.0,25.07,24.93,24.94,5200.0
2008-06-13 09:40:00,24.98,25.11,24.86,25.11,11600.0,24.98,25.11,24.86,25.11,11600.0
2008-06-13 09:50:00,25.06,25.17,25.0,25.07,4200.0,25.06,25.17,25.0,25.07,4200.0
2008-06-13 10:00:00,25.05,25.11,25.05,25.11,6000.0,25.05,25.11,25.05,25.11,6000.0
2008-06-13 10:10:00,25.06,25.14,25.03,25.11,11600.0,25.06,25.14,25.03,25.11,11600.0
2008-06-13 10:20:00,25.14,25.18,25.1,25.17,5000.0,25.14,25.18,25.1,25.17,5000.0
2008-06-13 10:30:00,25.18,25.18,25.17,25.17,5200.0,25.18,25.18,25.17,25.17,5200.0
2008-06-13 10:40:00,25.16,25.16,25.08,25.14,4400.0,25.16,25.16,25.08,25.14,4400.0
2008-06-13 10:50:00,25.13,25.21,25.1,25.1,3000.0,25.13,25.21,25.1,25.1,3000.0
2008-06-13 11:00:00,25.11,25.16,25.11,25.13,3600.0,25.11,25.16,25.11,25.13,3600.0
2008-06-13 11:10:00,25.13,25.13,25.11,25.11,2800.0,25.13,25.13,25.11,25.11,2800.0
2008-06-13 11:20:00,25.11,25.12,25.11,25.11,3200.0,25.11,25.12,25.11,25.11,3200.0
2008-06-13 11:30:00,25.1,25.1,25.01,25.02,4600.0,25.1,25.1,25.01,25.02,4600.0
2008-06-13 11:40:00,25.01,25.05,24.98,24.98,6800.0,25.01,25.05,24.98,24.98,6800.0
2008-06-13 11:50:00,24.99,24.99,24.94,24.94,5400.0,24.99,24.99,24.94,24.94,5400.0
2008-06-13 12:00:00,24.95,24.95,24.92,24.92,7200.0,24.95,24.95,24.92,24.92,7200.0
2008-06-13 12:10:00,24.93,24.93,24.88,24.89,6200.0,24.93,24.93,24.88,24.89,6200.0
2008-06-13 12:20:00,24.89,24.91,24.89,24.9,2200.0,24.89,24.91,24.89,24.9,2200.0
2008-06-13 12:30:00,24.91,24.94,24.9,24.9,6000.0,24.91,24.94,24.9,24.9,6000.0
2008-06-13 12:40:00,24.91,24.91,24.9,24.91,6200.0,24.91,24.91,24.9,24.91,6200.0
2008-06-13 12:50:00,24.9,24.92,24.9,24.9,3000.0,24.9,24.92,24.9,24.9,3000.0
2008-06-13 13:00:00,24.9,24.91,24.9,24.9,6200.0,24.9,24.91,24.9,24.9,6200.0
2008-06-13 13:10:00,24.91,24.92,24.91,24.91,3200.0,24.91,24.92,24.91,24.91,3200.0
2008-06-13 13:20:00,24.91,24.94,24.91,24.94,5400.0,24.91,24.94,24.91,24.94,5400.0
2008-06-13 13:30:00,24.93,24.94,24.91,24.91,8800.0,24.93,24.94,24.91,24.91,8800.0
2008-06-13 13:40:00,24.91,24.95,24.85,24.86,7600.0,24.91,24.95,24.85,24.86,7600.0
2008-06-13 13:50:00,24.86,24.86,24.85,24.86,4400.0,24.86,24.86,24.85,24.86,4400.0
2008-06-13 14:00:00,24.86,24.91,24.85,24.85,6800.0,24.86,24.91,24.85,24.85,6800.0
2008-06-13 14:10:00,24.86,24.89,24.82,24.86,8800.0,24.86,24.89,24.82,24.86,8800.0
2008-06-13 14:20:00,24.86,24.86,24.8,24.82,6400.0,24.86,24.86,24.8,24.82,6400.0
2008-06-13 14:30:00,24.83,24.84,24.82,24.82,2600.0,24.83,24.84,24.82,24.82,2600.0
2008-06-13 14:40:00,24.82,24.86,24.82,24.82,5000.0,24.82,24.86,24.82,24.82,5000.0
2008-06-13 14:50:00,24.82,24.84,24.82,24.84,3800.0,24.82,24.84,24.82,24.84,3800.0
2008-06-13 15:00:00,24.84,24.85,24.8,24.82,8200.0,24.84,24.85,24.8,24.82,8200.0
2008-06-13 15:10:00,24.83,24.83,24.8,24.82,4600.0,24.83,24.83,24.8,24.82,4600.0
2008-06-13 15:20:00,24.82,24.84,24.8,24.8,8400.0,24.82,24.84,24.8,24.8,8400.0
2008-06-13 15:30:00,24.81,24.83,24.8,24.81,11200.0,24.81,24.83,24.8,24.81,11200.0
2008-06-13 15:40:00,24.82,24.84,24.8,24.84,23200.0,24.82,24.84,24.8,24.84,23200.0
2008-06-13 15:50:00,24.84,24.89,24.8,24.89,28400.0,24.84,24.89,24.8,24.89,28400.0
2008-06-16 09:30:00,24.89,24.93,24.83,24.92,12400.0,24.89,24.93,24.83,24.92,12400.0
2008-06-16 09:40:00,24.92,24.92,24.85,24.86,24000.0,24.92,24.92,24.85,24.86,24000.0
2008-06-16 09:50:00,24.85,24.97,24.85,24.91,17200.0,24.85,24.97,24.85,24.91,17200.0
2008-06-16 10:00:00,24.91,25.0,24.9,25.0,15400.0,24.91,25.0,24.9,25.0,15400.0
2008-06-16 10:10:00,24.96,25.0,24.95,24.96,14200.0,24.96,25.0,24.95,24.96,14200.0
2008-06-16 10:20:00,24.97,24.97,24.93,24.95,11200.0,24.97,24.97,24.93,24.95,11200.0
2008-06-16 10:30:00,24.96,24.98,24.93,24.98,9000.0,24.96,24.98,24.93,24.98,9000.0
2008-06-16 10:40:00,25.0,25.02,24.98,25.0,21200.0,25.0,25.02,24.98,25.0,21200.0
2008-06-16 10:50:00,25.0,25.2,25.0,25.14,12800.0,25.0,25.2,25.0,25.14,12800.0
2008-06-16 11:00:00,25.16,25.18,25.14,25.16,3600.0,25.16,25.18,25.14,25.16,3600.0
2008-06-16 11:10:00,25.15,25.18,25.15,25.17,4200.0,25.15,25.18,25.15,25.17,4200.0
2008-06-16 11:20:00,25.18,25.23,25.15,25.23,5200.0,25.18,25.23,25.15,25.23,5200.0
2008-06-16 11:30:00,25.24,25.28,25.24,25.28,6000.0,25.24,25.28,25.24,25.28,6000.0
2008-06-16 11:40:00,25.28,25.34,25.28,25.34,4200.0,25.28,25.34,25.28,25.34,4200.0
2008-06-16 11:50:00,25.33,25.35,25.32,25.35,5200.0,25.33,25.35,25.32,25.35,5200.0
2008-06-16 12:00:00,25.36,25.49,25.36,25.46,113400.0,25.36,25.49,25.36,25.46,113400.0
2008-06-16 12:10:00,25.44,25.45,25.43,25.44,17000.0,25.44,25.45,25.43,25.44,17000.0
2008-06-16 12:20:00,25.44,25.5,25.43,25.5,43600.0,25.44,25.5,25.43,25.5,43600.0
2008-06-16 12:30:00,25.48,25.56,25.48,25.53,13800.0,25.48,25.56,25.48,25.53,13800.0
2008-06-16 12:40:00,25.53,25.57,25.5,25.57,5600.0,25.53,25.57,25.5,25.57,5600.0
2008-06-16 12:50:00,25.54,25.59,25.52,25.52,6200.0,25.54,25.59,25.52,25.52,6200.0
2008-06-16 13:00:00,25.55,25.58,25.54,25.54,6400.0,25.55,25.58,25.54,25.54,6400.0
2008-06-16 13:10:00,25.54,25.56,25.51,25.56,3600.0,25.54,25.56,25.51,25.56,3600.0
2008-06-16 13:20:00,25.56,25.6,25.56,25.6,8200.0,25.56,25.6,25.56,25.6,8200.0
2008-06-16 13:30:00,25.61,25.65,25.61,25.65,6200.0,25.61,25.65,25.61,25.65,6200.0
2008-06-16 13:40:00,25.64,25.65,25.61,25.62,11400.0,25.64,25.65,25.61,25.62,11400.0
2008-06-16 13:50:00,25.62,25.63,25.61,25.63,7200.0,25.62,25.63,25.61,25.63,7200.0
2008-06-16 14:00:00,25.63,25.67,25.63,25.66,39400.0,25.63,25.67,25.63,25.66,39400.0
2008-06-16 14:10:00,25.66,25.69,25.64,25.68,17000.0,25.66,25.69,25.64,25.68,17000.0
2008-06-16 14:20:00,25.68,25.71,25.68,25.68,7400.0,25.68,25.71,25.68,25.68,7400.0
2008-06-16 14:30:00,25.69,25.72,25.67,25.67,14000.0,25.69,25.72,25.67,25.67,14000.0
2008-06-16 14:40:00,25.68,25.68,25.61,25.63,8400.0,25.68,25.68,25.61,25.63,8400.0
2008-06-16 14:50:00,25.63,25.63,25.56,25.57,9000.0,25.63,25.63,25.56,25.57,9000.0
2008-06-16 15:00:00,25.56,25.67,25.52,25.67,15800.0,25.56,25.67,25.52,25.67,15800.0
2008-06-16 15:10:00,25.66,25.68,25.65,25.66,15600.0,25.66,25.68,25.65,25.66,15600.0
2008-06-16 15:20:00,25.67,25.67,25.64,25.67,11400.0,25.67,25.67,25.64,25.67,11400.0
2008-06-16 15:30:00,25.67,25.73,25.65,25.71,27200.0,25.67,25.73,25.65,25.71,27200.0
2008-06-16 15:40:00,25.72,25.72,25.59,25.61,19000.0,25.72,25.72,25.59,25.61,19000.0
2008-06-16 15:50:00,25.61,25.68,25.59,25.67,26600.0,25.61,25.68,25.59,25.67,26600.0
2008-06-17 09:30:00,25.65,25.75,25.58,25.7,62800.0,25.65,25.75,25.58,25.7,62800.0
2008-06-17 09:40:00,25.67,25.73,25.66,25.73,8800.0,25.67,25.73,25.66,25.73,8800.0
2008-06-17 09:50:00,25.73,25.79,25.72,25.75,12200.0,25.73,25.79,25.72,25.75,12200.0
2008-06-17 10:00:00,25.75,25.83,25.7,25.7,4800.0,25.75,25.83,25.7,25.7,4800.0
2008-06-17 10:10:00,25.71,25.85,25.71,25.82,24000.0,25.71,25.85,25.71,25.82,24000.0
2008-06-17 10:20:00,25.8,25.88,25.74,25.86,25600.0,25.8,25.88,25.74,25.86,25600.0
2008-06-17 10:30:00,25.82,25.93,25.82,25.92,13800.0,25.82,25.93,25.82,25.92,13800.0
2008-06-17 10:40:00,25.93,26.0,25.93,25.94,9000.0,25.93,26.0,25.93,25.94,9000.0
2008-06-17 10:50:00,25.96,26.06,25.96,26.04,11400.0,25.96,26.06,25.96,26.04,11400.0
2008-06-17 11:00:00,26.03,26.11,26.03,26.07,17200.0,26.03,26.11,26.03,26.07,17200.0
2008-06-17 11:10:00,26.09,26.13,26.08,26.12,22400.0,26.09,26.13,26.08,26.12,22400.0
2008-06-17 11:20:00,26.11,26.12,26.03,26.05,12600.0,26.11,26.12,26.03,26.05,12600.0
2008-06-17 11:30:00,26.06,26.11,26.06,26.08,6800.0,26.06,26.11,26.06,26.08,6800.0
2008-06-17 11:40:00,26.08,26.11,26.06,26.06,39600.0,26.08,26.11,26.06,26.06,39600.0
2008-06-17 11:50:00,26.07,26.12,26.06,26.11,25600.0,26.07,26.12,26.06,26.11,25600.0
2008-06-17 12:00:00,26.11,26.28,26.11,26.25,69000.0,26.11,26.28,26.11,26.25,69000.0
2008-06-17 12:10:00,26.25,26.31,26.25,26.28,20000.0,26.25,26.31,26.25,26.28,20000.0
2008-06-17 12:20:00,26.28,26.32,26.25,26.25,16200.0,26.28,26.32,26.25,26.25,16200.0
2008-06-17 12:30:00,26.25,26.3,26.25,26.28,17400.0,26.25,26.3,26.25,26.28,17400.0
2008-06-17 12:40:00,26.29,26.34,26.27,26.3,25000.0,26.29,26.34,26.27,26.3,25000.0
2008-06-17 12:50:00,26.3,26.36,26.3,26.36,19400.0,26.3,26.36,26.3,26.36,19400.0
2008-06-17 13:00:00,26.36,26.39,26.33,26.38,34800.0,26.36,26.39,26.33,26.38,34800.0
2008-06-17 13:10:00,26.41,26.43,26.39,26.42,20800.0,26.41,26.43,26.39,26.42,20800.0
2008-06-17 13:20:00,26.42,26.49,26.41,26.45,26600.0,26.42,26.49,26.41,26.45,26600.0
2008-06-17 13:30:00,26.47,26.49,26.46,26.49,16800.0,26.47,26.49,26.46,26.49,16800.0
2008-06-17 13:40:00,26.48,26.52,26.47,26.52,20600.0,26.48,26.52,26.47,26.52,20600.0
2008-06-17 13:50:00,26.53,26.54,26.5,26.54,13800.0,26.53,26.54,26.5,26.54,13800.0
2008-06-17 14:00:00,26.54,26.54,26.5,26.5,23200.0,26.54,26.54,26.5,26.5,23200.0
2008-06-17 14:10:00,26.5,26.51,26.45,26.46,24400.0,26.5,26.51,26.45,26.46,24400.0
2008-06-17 14:20:00,26.46,26.47,26.38,26.39,20600.0,26.46,26.47,26.38,26.39,20600.0
2008-06-17 14:30:00,26.39,26.52,26.33,26.51,39200.0,26.39,26.52,26.33,26.51,39200.0
2008-06-17 14:40:00,26.52,26.6,26.5,26.57,40200.0,26.52,26.6,26.5,26.57,40200.0
2008-06-17 14:50:00,26.56,26.62,26.5,26.61,29200.0,26.56,26.62,26.5,26.61,29200.0
2008-06-17 15:00:00,26.6,26.74,26.57,26.71,40200.0,26.6,26.74,26.57,26.71,40200.0
2008-06-17 15:10:00,26.71,26.85,26.68,26.71,55200.0,26.71,26.85,26.68,26.71,55200.0
2008-06-17 15:20:00,26.7,26.84,26.7,26.83,61400.0,26.7,26.84,26.7,26.83,61400.0
2008-06-17 15:30:00,26.83,27.14,26.82,27.13,109200.0,26.83,27.14,26.82,27.13,109200.0
2008-06-17 15:40:00,27.14,27.3,27.03,27.07,117800.0,27.14,27.3,27.03,27.07,117800.0
2008-06-17 15:50:00,27.06,27.09,26.88,27.0,129400.0,27.06,27.09,26.88,27.0,129400.0
2008-06-18 09:30:00,26.97,27.33,26.78,27.05,16000.0,26.97,27.33,26.78,27.05,16000.0
2008-06-18 09:40:00,26.98,27.15,26.88,27.04,28400.0,26.98,27.15,26.88,27.04,28400.0
2008-06-18 09:50:00,27.05,27.08,26.86,26.98,24200.0,27.05,27.08,26.86,26.98,24200.0
2008-06-18 10:00:00,26.93,27.05,26.92,27.04,9000.0,26.93,27.05,26.92,27.04,9000.0
2008-06-18 10:10:00,27.04,27.05,26.94,26.99,66600.0,27.04,27.05,26.94,26.99,66600.0
2008-06-18 10:20:00,26.95,27.0,26.84,26.86,14800.0,26.95,27.0,26.84,26.86,14800.0
2008-06-18 10:30:00,26.84,26.95,26.78,26.92,22000.0,26.84,26.95,26.78,26.92,22000.0
2008-06-18 10:40:00,26.93,26.93,26.75,26.81,10200.0,26.93,26.93,26.75,26.81,10200.0
2008-06-18 10:50:00,26.82,26.84,26.68,26.71,19600.0,26.82,26.84,26.68,26.71,19600.0
2008-06-18 11:00:00,26.71,26.74,26.64,26.74,16600.0,26.71,26.74,26.64,26.74,16600.0
2008-06-18 11:10:00,26.72,26.75,26.72,26.74,3600.0,26.72,26.75,26.72,26.74,3600.0
2008-06-18 11:20:00,26.74,26.75,26.7,26.71,8600.0,26.74,26.75,26.7,26.71,8600.0
2008-06-18 11:30:00,26.71,26.8,26.71,26.75,13200.0,26.71,26.8,26.71,26.75,13200.0
2008-06-18 11:40:00,26.75,26.77,26.74,26.75,11800.0,26.75,26.77,26.74,26.75,11800.0
2008-06-18 11:50:00,26.76,26.78,26.65,26.65,23200.0,26.76,26.78,26.65,26.65,23200.0
2008-06-18 12:00:00,26.66,26.71,26.65,26.7,13800.0,26.66,26.71,26.65,26.7,13800.0
2008-06-18 12:10:00,26.67,26.68,26.66,26.68,5800.0,26.67,26.68,26.66,26.68,5800.0
2008-06-18 12:20:00,26.68,26.68,26.67,26.68,3200.0,26.68,26.68,26.67,26.68,3200.0
2008-06-18 12:30:00,26.68,26.68,26.61,26.66,8600.0,26.68,26.68,26.61,26.66,8600.0
2008-06-18 12:40:00,26.66,26.66,26.59,26.59,8600.0,26.66,26.66,26.59,26.59,8600.0
2008-06-18 12:50:00,26.59,26.61,26.57,26.59,5600.0,26.59,26.61,26.57,26.59,5600.0
2008-06-18 13:00:00,26.61,26.63,26.58,26.62,31800.0,26.61,26.63,26.58,26.62,31800.0
2008-06-18 13:10:00,26.62,26.65,26.6,26.63,8600.0,26.62,26.65,26.6,26.63,8600.0
2008-06-18 13:20:00,26.63,26.66,26.63,26.64,6200.0,26.63,26.66,26.63,26.64,6200.0
2008-06-18 13:30:00,26.64,26.66,26.64,26.66,8000.0,26.64,26.66,26.64,26.66,8000.0
2008-06-18 13:40:00,26.65,26.77,26.65,26.77,12800.0,26.65,26.77,26.65,26.77,12800.0
2008-06-18 13:50:00,26.77,26.81,26.75,26.79,14800.0,26.77,26.81,26.75,26.79,14800.0
2008-06-18 14:00:00,26.79,26.79,26.6,26.6,24800.0,26.79,26.79,26.6,26.6,24800.0
2008-06-18 14:10:00,26.6,26.6,26.46,26.49,47200.0,26.6,26.6,26.46,26.49,47200.0
2008-06-18 14:20:00,26.49,26.5,26.47,26.49,12000.0,26.49,26.5,26.47,26.49,12000.0
2008-06-18 14:30:00,26.5,26.5,26.48,26.49,35200.0,26.5,26.5,26.48,26.49,35200.0
2008-06-18 14:40:00,26.49,26.5,26.49,26.49,47400.0,26.49,26.5,26.49,26.49,47400.0
2008-06-18 14:50:00,26.49,26.5,26.42,26.43,23800.0,26.49,26.5,26.42,26.43,23800.0
2008-06-18 15:00:00,26.43,26.43,26.4,26.42,12000.0,26.43,26.43,26.4,26.42,12000.0
2008-06-18 15:10:00,26.43,26.5,26.43,26.47,17800.0,26.43,26.5,26.43,26.47,17800.0
2008-06-18 15:20:00,26.47,26.47,26.34,26.35,67200.0,26.47,26.47,26.34,26.35,67200.0
2008-06-18 15:30:00,26.35,26.36,26.18,26.18,63800.0,26.35,26.36,26.18,26.18,63800.0
2008-06-18 15:40:00,26.19,26.21,25.98,26.21,90200.0,26.19,26.21,25.98,26.21,90200.0
2008-06-18 15:50:00,26.21,26.32,26.15,26.18,52000.0,26.21,26.32,26.15,26.18,52000.0
2008-06-19 09:30:00,26.08,26.32,25.86,26.23,6000.0,26.08,26.32,25.86,26.23,6000.0
2008-06-19 09:40:00,26.24,26.27,26.05,26.07,8000.0,26.24,26.27,26.05,26.07,8000.0
2008-06-19 09:50:00,26.07,26.09,26.02,26.05,7800.0,26.07,26.09,26.02,26.05,7800.0
2008-06-19 10:00:00,26.05,26.11,25.98,26.07,47600.0,26.05,26.11,25.98,26.07,47600.0
2008-06-19 10:10:00,26.0,26.14,26.0,26.08,27400.0,26.0,26.14,26.0,26.08,27400.0
2008-06-19 10:20:00,26.08,26.18,26.08,26.09,5000.0,26.08,26.18,26.08,26.09,5000.0
2008-06-19 10:30:00,26.11,26.28,26.11,26.22,4200.0,26.11,26.28,26.11,26.22,4200.0
2008-06-19 10:40:00,26.22,26.22,26.18,26.18,4200.0,26.22,26.22,26.18,26.18,4200.0
2008-06-19 10:50:00,26.18,26.27,26.18,26.2,8000.0,26.18,26.27,26.18,26.2,8000.0
2008-06-19 11:00:00,26.21,26.28,26.11,26.11,6000.0,26.21,26.28,26.11,26.11,6000.0
2008-06-19 11:10:00,26.1,26.11,26.08,26.08,7800.0,26.1,26.11,26.08,26.08,7800.0
2008-06-19 11:20:00,26.1,26.1,26.08,26.08,8200.0,26.1,26.1,26.08,26.08,8200.0
2008-06-19 11:30:00,26.04,26.08,26.04,26.07,3400.0,26.04,26.08,26.04,26.07,3400.0
2008-06-19 11:40:00,26.07,26.08,26.0,26.06,9400.0,26.07,26.08,26.0,26.06,9400.0
2008-06-19 11:50:00,26.07,26.09,26.07,26.08,7400.0,26.07,26.09,26.07,26.08,7400.0
2008-06-19 12:00:00,26.08,26.09,26.02,26.04,8200.0,26.08,26.09,26.02,26.04,8200.0
2008-06-19 12:10:00,26.05,26.13,26.03,26.11,15600.0,26.05,26.13,26.03,26.11,15600.0
2008-06-19 12:20:00,26.06,26.11,26.06,26.09,8200.0,26.06,26.11,26.06,26.09,8200.0
2008-06-19 12:30:00,26.1,26.29,26.1,26.27,8800.0,26.1,26.29,26.1,26.27,8800.0
2008-06-19 12:40:00,26.23,26.33,26.23,26.3,6200.0,26.23,26.33,26.23,26.3,6200.0
2008-06-19 12:50:00,26.31,26.33,26.24,26.3,6400.0,26.31,26.33,26.24,26.3,6400.0
2008-06-19 13:00:00,26.3,26.43,26.28,26.42,11800.0,26.3,26.43,26.28,26.42,11800.0
2008-06-19 13:10:00,26.42,26.43,26.33,26.33,11200.0,26.42,26.43,26.33,26.33,11200.0
2008-06-19 13:20:00,26.34,26.38,26.31,26.38,6600.0,26.34,26.38,26.31,26.38,6600.0
2008-06-19 13:30:00,26.38,26.42,26.38,26.4,4800.0,26.38,26.42,26.38,26.4,4800.0
2008-06-19 13:40:00,26.42,26.45,26.36,26.39,9400.0,26.42,26.45,26.36,26.39,9400.0
2008-06-19 13:50:00,26.4,26.42,26.36,26.42,6200.0,26.4,26.42,26.36,26.42,6200.0
2008-06-19 14:00:00,26.42,26.42,26.33,26.39,18400.0,26.42,26.42,26.33,26.39,18400.0
2008-06-19 14:10:00,26.38,26.48,26.38,26.48,10000.0,26.38,26.48,26.38,26.48,10000.0
2008-06-19 14:20:00,26.49,26.53,26.43,26.47,16200.0,26.49,26.53,26.43,26.47,16200.0
2008-06-19 14:30:00,26.47,26.52,26.46,26.47,14000.0,26.47,26.52,26.46,26.47,14000.0
2008-06-19 14:40:00,26.47,26.52,26.47,26.48,12600.0,26.47,26.52,26.47,26.48,12600.0
2008-06-19 14:50:00,26.46,26.6,26.43,26.56,14000.0,26.46,26.6,26.43,26.56,14000.0
2008-06-19 15:00:00,26.53,26.56,26.52,26.53,10800.0,26.53,26.56,26.52,26.53,10800.0
2008-06-19 15:10:00,26.55,26.57,26.42,26.44,10600.0,26.55,26.57,26.42,26.44,10600.0
2008-06-19 15:20:00,26.44,26.53,26.42,26.53,18600.0,26.44,26.53,26.42,26.53,18600.0
2008-06-19 15:30:00,26.5,26.57,26.48,26.49,26000.0,26.5,26.57,26.48,26.49,26000.0
2008-06-19 15:40:00,26.51,26.63,26.5,26.62,24600.0,26.51,26.63,26.5,26.62,24600.0
2008-06-19 15:50:00,26.62,26.62,26.55,26.59,26200.0,26.62,26.62,26.55,26.59,26200.0
2008-06-20 09:30:00,26.59,26.59,26.3,26.34,56000.0,26.59,26.59,26.3,26.34,56000.0
2008-06-20 09:40:00,26.3,26.53,26.3,26.48,6600.0,26.3,26.53,26.3,26.48,6600.0
2008-06-20 09:50:00,26.49,26.57,26.42,26.56,4200.0,26.49,26.57,26.42,26.56,4200.0
2008-06-20 10:00:00,26.49,26.53,26.16,26.16,24600.0,26.49,26.53,26.16,26.16,24600.0
2008-06-20 10:10:00,26.18,26.24,26.07,26.07,18400.0,26.18,26.24,26.07,26.07,18400.0
2008-06-20 10:20:00,26.07,26.08,26.04,26.04,7400.0,26.07,26.08,26.04,26.04,7400.0
2008-06-20 10:30:00,26.04,26.06,25.94,25.98,31400.0,26.04,26.06,25.94,25.98,31400.0
2008-06-20 10:40:00,25.95,26.02,25.95,26.01,7400.0,25.95,26.02,25.95,26.01,7400.0
2008-06-20 10:50:00,26.02,26.12,26.01,26.07,13600.0,26.02,26.12,26.01,26.07,13600.0
2008-06-20 11:00:00,26.06,26.09,26.01,26.04,22400.0,26.06,26.09,26.01,26.04,22400.0
2008-06-20 11:10:00,26.06,26.06,26.0,26.0,20200.0,26.06,26.06,26.0,26.0,20200.0
2008-06-20 11:20:00,25.98,26.04,25.96,26.03,22000.0,25.98,26.04,25.96,26.03,22000.0
2008-06-20 11:30:00,26.04,26.09,26.04,26.05,7600.0,26.04,26.09,26.04,26.05,7600.0
2008-06-20 11:40:00,26.04,26.06,26.0,26.06,7400.0,26.04,26.06,26.0,26.06,7400.0
2008-06-20 11:50:00,26.06,26.07,25.98,25.98,10000.0,26.06,26.07,25.98,25.98,10000.0
2008-06-20 12:00:00,26.0,26.05,26.0,26.0,15000.0,26.0,26.05,26.0,26.0,15000.0
2008-06-20 12:10:00,25.99,26.07,25.97,26.01,14400.0,25.99,26.07,25.97,26.01,14400.0
2008-06-20 12:20:00,25.96,26.03,25.96,26.03,31000.0,25.96,26.03,25.96,26.03,31000.0
2008-06-20 12:30:00,26.02,26.03,26.01,26.03,13400.0,26.02,26.03,26.01,26.03,13400.0
2008-06-20 12:40:00,26.03,26.11,26.03,26.1,7400.0,26.03,26.11,26.03,26.1,7400.0
2008-06-20 12:50:00,26.1,26.14,26.09,26.12,5000.0,26.1,26.14,26.09,26.12,5000.0
2008-06-20 13:00:00,26.13,26.18,26.13,26.17,6600.0,26.13,26.18,26.13,26.17,6600.0
2008-06-20 13:10:00,26.16,26.16,26.14,26.15,4200.0,26.16,26.16,26.14,26.15,4200.0
2008-06-20 13:20:00,26.14,26.14,26.05,26.09,13400.0,26.14,26.14,26.05,26.09,13400.0
2008-06-20 13:30:00,26.09,26.1,26.05,26.07,49000.0,26.09,26.1,26.05,26.07,49000.0
2008-06-20 13:40:00,26.07,26.1,26.07,26.1,3400.0,26.07,26.1,26.07,26.1,3400.0
2008-06-20 13:50:00,26.08,26.15,26.08,26.15,5200.0,26.08,26.15,26.08,26.15,5200.0
2008-06-20 14:00:00,26.14,26.19,26.13,26.14,11200.0,26.14,26.19,26.13,26.14,11200.0
2008-06-20 14:10:00,26.13,26.16,26.09,26.15,9400.0,26.13,26.16,26.09,26.15,9400.0
2008-06-20 14:20:00,26.14,26.16,26.11,26.13,6600.0,26.14,26.16,26.11,26.13,6600.0
2008-06-20 14:30:00,26.13,26.2,26.13,26.17,12800.0,26.13,26.2,26.13,26.17,12800.0
2008-06-20 14:40:00,26.17,26.21,26.16,26.16,13000.0,26.17,26.21,26.16,26.16,13000.0
2008-06-20 14:50:00,26.15,26.15,26.06,26.07,21800.0,26.15,26.15,26.06,26.07,21800.0
2008-06-20 15:00:00,26.07,26.09,26.05,26.08,19400.0,26.07,26.09,26.05,26.08,19400.0
2008-06-20 15:10:00,26.07,26.11,26.05,26.05,16000.0,26.07,26.11,26.05,26.05,16000.0
2008-06-20 15:20:00,26.05,26.07,26.05,26.05,30000.0,26.05,26.07,26.05,26.05,30000.0
2008-06-20 15:30:00,26.05,26.08,26.03,26.07,30600.0,26.05,26.08,26.03,26.07,30600.0
2008-06-20 15:40:00,26.07,26.08,26.05,26.06,28200.0,26.07,26.08,26.05,26.06,28200.0
2008-06-20 15:50:00,26.07,26.31,26.07,26.21,139800.0,26.07,26.31,26.07,26.21,139800.0
2008-06-23 09:30:00,25.89,26.27,25.89,26.27,5400.0,25.89,26.27,25.89,26.27,5400.0
2008-06-23 09:40:00,26.34,26.34,25.99,25.99,4200.0,26.34,26.34,25.99,25.99,4200.0
2008-06-23 09:50:00,26.08,26.12,26.0,26.1,7200.0,26.08,26.12,26.0,26.1,7200.0
2008-06-23 10:00:00,26.1,26.18,26.04,26.1,7400.0,26.1,26.18,26.04,26.1,7400.0
2008-06-23 10:10:00,26.06,26.11,26.04,26.1,13800.0,26.06,26.11,26.04,26.1,13800.0
2008-06-23 10:20:00,26.09,26.17,26.08,26.11,17400.0,26.09,26.17,26.08,26.11,17400.0
2008-06-23 10:30:00,26.15,26.16,26.12,26.13,10800.0,26.15,26.16,26.12,26.13,10800.0
2008-06-23 10:40:00,26.13,26.15,26.08,26.14,20400.0,26.13,26.15,26.08,26.14,20400.0
2008-06-23 10:50:00,26.14,26.15,26.13,26.15,17200.0,26.14,26.15,26.13,26.15,17200.0
2008-06-23 11:00:00,26.14,26.15,26.14,26.15,16000.0,26.14,26.15,26.14,26.15,16000.0
2008-06-23 11:10:00,26.14,26.18,26.14,26.14,26600.0,26.14,26.18,26.14,26.14,26600.0
2008-06-23 11:20:00,26.14,26.18,26.12,26.18,25000.0,26.14,26.18,26.12,26.18,25000.0
2008-06-23 11:30:00,26.16,26.34,26.16,26.33,29000.0,26.16,26.34,26.16,26.33,29000.0
2008-06-23 11:40:00,26.34,26.38,26.28,26.3,11400.0,26.34,26.38,26.28,26.3,11400.0
2008-06-23 11:50:00,26.29,26.34,26.27,26.34,2200.0,26.29,26.34,26.27,26.34,2200.0
2008-06-23 12:00:00,26.36,26.42,26.36,26.41,12400.0,26.36,26.42,26.36,26.41,12400.0
2008-06-23 12:10:00,26.42,26.42,26.34,26.35,3600.0,26.42,26.42,26.34,26.35,3600.0
2008-06-23 12:20:00,26.35,26.36,26.3,26.31,4000.0,26.35,26.36,26.3,26.31,4000.0
2008-06-23 12:30:00,26.31,26.4,26.31,26.4,7000.0,26.31,26.4,26.31,26.4,7000.0
2008-06-23 12:40:00,26.43,26.46,26.4,26.43,15800.0,26.43,26.46,26.4,26.43,15800.0
2008-06-23 12:50:00,26.43,26.43,26.42,26.43,3600.0,26.43,26.43,26.42,26.43,3600.0
2008-06-23 13:00:00,26.45,26.45,26.38,26.39,4800.0,26.45,26.45,26.38,26.39,4800.0
2008-06-23 13:10:00,26.35,26.35,26.28,26.28,2800.0,26.35,26.35,26.28,26.28,2800.0
2008-06-23 13:20:00,26.28,26.31,26.25,26.25,5400.0,26.28,26.31,26.25,26.25,5400.0
2008-06-23 13:30:00,26.28,26.3,26.27,26.3,2200.0,26.28,26.3,26.27,26.3,2200.0
2008-06-23 13:40:00,26.28,26.29,26.25,26.28,3400.0,26.28,26.29,26.25,26.28,3400.0
2008-06-23 13:50:00,26.29,26.34,26.29,26.29,2400.0,26.29,26.34,26.29,26.29,2400.0
2008-06-23 14:00:00,26.29,26.32,26.29,26.29,2000.0,26.29,26.32,26.29,26.29,2000.0
2008-06-23 14:10:00,26.29,26.29,26.22,26.27,13400.0,26.29,26.29,26.22,26.27,13400.0
2008-06-23 14:20:00,26.26,26.27,26.22,26.22,4800.0,26.26,26.27,26.22,26.22,4800.0
2008-06-23 14:30:00,26.24,26.24,26.22,26.23,17200.0,26.24,26.24,26.22,26.23,17200.0
2008-06-23 14:40:00,26.23,26.23,26.15,26.15,69600.0,26.23,26.23,26.15,26.15,69600.0
2008-06-23 14:50:00,26.15,26.17,26.11,26.13,26800.0,26.15,26.17,26.11,26.13,26800.0
2008-06-23 15:00:00,26.13,26.16,26.11,26.11,3400.0,26.13,26.16,26.11,26.11,3400.0
2008-06-23 15:10:00,26.12,26.13,26.04,26.05,59200.0,26.12,26.13,26.04,26.05,59200.0
2008-06-23 15:20:00,26.04,26.05,25.95,25.99,34800.0,26.04,26.05,25.95,25.99,34800.0
2008-06-23 15:30:00,25.99,26.03,25.93,26.01,22600.0,25.99,26.03,25.93,26.01,22600.0
2008-06-23 15:40:00,25.99,26.0,25.97,25.98,20200.0,25.99,26.0,25.97,25.98,20200.0
2008-06-23 15:50:00,25.98,25.98,25.9,25.9,70000.0,25.98,25.98,25.9,25.9,70000.0
2008-06-24 09:30:00,25.75,25.75,25.55,25.65,31800.0,25.75,25.75,25.55,25.65,31800.0
2008-06-24 09:40:00,25.64,25.66,25.42,25.52,97200.0,25.64,25.66,25.42,25.52,97200.0
2008-06-24 09:50:00,25.52,25.58,25.45,25.52,67200.0,25.52,25.58,25.45,25.52,67200.0
2008-06-24 10:00:00,25.52,25.52,25.36,25.37,53800.0,25.52,25.52,25.36,25.37,53800.0
2008-06-24 10:10:00,25.37,25.5,25.37,25.42,55800.0,25.37,25.5,25.37,25.42,55800.0
2008-06-24 10:20:00,25.42,25.46,25.29,25.29,25200.0,25.42,25.46,25.29,25.29,25200.0
2008-06-24 10:30:00,25.27,25.33,25.18,25.18,16000.0,25.27,25.33,25.18,25.18,16000.0
2008-06-24 10:40:00,25.21,25.24,25.18,25.18,12400.0,25.21,25.24,25.18,25.18,12400.0
2008-06-24 10:50:00,25.18,25.29,25.18,25.27,15400.0,25.18,25.29,25.18,25.27,15400.0
2008-06-24 11:00:00,25.25,25.29,25.22,25.25,8600.0,25.25,25.29,25.22,25.25,8600.0
2008-06-24 11:10:00,25.28,25.42,25.27,25.41,16800.0,25.28,25.42,25.27,25.41,16800.0
2008-06-24 11:20:00,25.47,25.53,25.46,25.5,12000.0,25.47,25.53,25.46,25.5,12000.0
2008-06-24 11:30:00,25.49,25.53,25.47,25.5,8400.0,25.49,25.53,25.47,25.5,8400.0
2008-06-24 11:40:00,25.5,25.54,25.46,25.53,12800.0,25.5,25.54,25.46,25.53,12800.0
2008-06-24 11:50:00,25.52,25.61,25.52,25.61,8800.0,25.52,25.61,25.52,25.61,8800.0
2008-06-24 12:00:00,25.6,25.68,25.56,25.67,43600.0,25.6,25.68,25.56,25.67,43600.0
2008-06-24 12:10:00,25.67,25.68,25.65,25.65,31800.0,25.67,25.68,25.65,25.65,31800.0
2008-06-24 12:20:00,25.65,25.67,25.64,25.64,10000.0,25.65,25.67,25.64,25.64,10000.0
2008-06-24 12:30:00,25.63,25.67,25.63,25.64,25400.0,25.63,25.67,25.63,25.64,25400.0
2008-06-24 12:40:00,25.64,25.67,25.63,25.63,7400.0,25.64,25.67,25.63,25.63,7400.0
2008-06-24 12:50:00,25.64,25.67,25.63,25.65,29200.0,25.64,25.67,25.63,25.65,29200.0
2008-06-24 13:00:00,25.65,25.65,25.64,25.64,1600.0,25.65,25.65,25.64,25.64,1600.0
2008-06-24 13:10:00,25.64,25.65,25.64,25.65,16800.0,25.64,25.65,25.64,25.65,16800.0
2008-06-24 13:20:00,25.65,25.65,25.64,25.65,1200.0,25.65,25.65,25.64,25.65,1200.0
2008-06-24 13:30:00,25.65,25.74,25.64,25.74,11600.0,25.65,25.74,25.64,25.74,11600.0
2008-06-24 13:40:00,25.71,25.71,25.71,25.71,5800.0,25.71,25.71,25.71,25.71,5800.0
2008-06-24 13:50:00,25.71,25.79,25.7,25.79,10600.0,25.71,25.79,25.7,25.79,10600.0
2008-06-24 14:00:00,25.75,25.78,25.73,25.75,7800.0,25.75,25.78,25.73,25.75,7800.0
2008-06-24 14:10:00,25.74,25.75,25.71,25.75,11400.0,25.74,25.75,25.71,25.75,11400.0
2008-06-24 14:20:00,25.76,25.86,25.76,25.86,9800.0,25.76,25.86,25.76,25.86,9800.0
2008-06-24 14:30:00,25.84,25.84,25.79,25.8,7000.0,25.84,25.84,25.79,25.8,7000.0
2008-06-24 14:40:00,25.8,25.82,25.75,25.75,16200.0,25.8,25.82,25.75,25.75,16200.0
2008-06-24 14:50:00,25.73,25.77,25.68,25.77,10800.0,25.73,25.77,25.68,25.77,10800.0
2008-06-24 15:00:00,25.74,25.8,25.71,25.77,15000.0,25.74,25.8,25.71,25.77,15000.0
2008-06-24 15:10:00,25.74,25.76,25.68,25.68,9600.0,25.74,25.76,25.68,25.68,9600.0
2008-06-24 15:20:00,25.68,25.79,25.67,25.78,21800.0,25.68,25.79,25.67,25.78,21800.0
2008-06-24 15:30:00,25.79,25.81,25.71,25.74,22400.0,25.79,25.81,25.71,25.74,22400.0
2008-06-24 15:40:00,25.74,25.8,25.73,25.74,18600.0,25.74,25.8,25.73,25.74,18600.0
2008-06-24 15:50:00,25.74,25.84,25.68,25.72,94200.0,25.74,25.84,25.68,25.72,94200.0
2008-06-25 09:30:00,25.28,25.86,25.28,25.86,114800.0,25.28,25.86,25.28,25.86,114800.0
2008-06-25 09:40:00,25.89,26.0,25.82,25.93,32400.0,25.89,26.0,25.82,25.93,32400.0
2008-06-25 09:50:00,25.92,26.02,25.91,25.97,15600.0,25.92,26.02,25.91,25.97,15600.0
2008-06-25 10:00:00,26.0,26.1,25.92,26.0,10800.0,26.0,26.1,25.92,26.0,10800.0
2008-06-25 10:10:00,25.95,25.99,25.85,25.92,2800.0,25.95,25.99,25.85,25.92,2800.0
2008-06-25 10:20:00,25.93,25.97,25.88,25.96,6600.0,25.93,25.97,25.88,25.96,6600.0
2008-06-25 10:30:00,25.94,26.0,25.94,25.96,27800.0,25.94,26.0,25.94,25.96,27800.0
2008-06-25 10:40:00,25.97,26.0,25.95,25.99,8400.0,25.97,26.0,25.95,25.99,8400.0
2008-06-25 10:50:00,25.99,26.0,25.97,25.98,6000.0,25.99,26.0,25.97,25.98,6000.0
2008-06-25 11:00:00,25.99,26.0,25.93,25.94,13000.0,25.99,26.0,25.93,25.94,13000.0
2008-06-25 11:10:00,25.95,25.95,25.93,25.93,3600.0,25.95,25.95,25.93,25.93,3600.0
2008-06-25 11:20:00,25.94,25.95,25.91,25.92,4600.0,25.94,25.95,25.91,25.92,4600.0
2008-06-25 11:30:00,25.92,25.92,25.87,25.88,25400.0,25.92,25.92,25.87,25.88,25400.0
2008-06-25 11:40:00,25.86,25.89,25.85,25.85,11600.0,25.86,25.89,25.85,25.85,11600.0
2008-06-25 11:50:00,25.86,25.86,25.83,25.85,4000.0,25.86,25.86,25.83,25.85,4000.0
2008-06-25 12:00:00,25.85,25.86,25.81,25.84,10400.0,25.85,25.86,25.81,25.84,10400.0
2008-06-25 12:10:00,25.84,25.86,25.8,25.83,11400.0,25.84,25.86,25.8,25.83,11400.0
2008-06-25 12:20:00,25.81,25.86,25.8,25.86,11600.0,25.81,25.86,25.8,25.86,11600.0
2008-06-25 12:30:00,25.82,25.86,25.81,25.83,5400.0,25.82,25.86,25.81,25.83,5400.0
2008-06-25 12:40:00,25.82,25.85,25.75,25.75,17000.0,25.82,25.85,25.75,25.75,17000.0
2008-06-25 12:50:00,25.75,25.85,25.74,25.74,17600.0,25.75,25.85,25.74,25.74,17600.0
2008-06-25 13:00:00,25.77,25.79,25.73,25.73,8200.0,25.77,25.79,25.73,25.73,8200.0
2008-06-25 13:10:00,25.74,25.75,25.66,25.69,23600.0,25.74,25.75,25.66,25.69,23600.0
2008-06-25 13:20:00,25.67,25.68,25.61,25.61,19200.0,25.67,25.68,25.61,25.61,19200.0
2008-06-25 13:30:00,25.61,25.61,25.51,25.53,14000.0,25.61,25.61,25.51,25.53,14000.0
2008-06-25 13:40:00,25.55,25.65,25.55,25.61,9600.0,25.55,25.65,25.55,25.61,9600.0
2008-06-25 13:50:00,25.59,25.63,25.5,25.62,52600.0,25.59,25.63,25.5,25.62,52600.0
2008-06-25 14:00:00,25.58,25.68,25.58,25.68,5600.0,25.58,25.68,25.58,25.68,5600.0
2008-06-25 14:10:00,25.68,25.85,25.56,25.83,12600.0,25.68,25.85,25.56,25.83,12600.0
2008-06-25 14:20:00,25.83,25.83,25.74,25.74,15200.0,25.83,25.83,25.74,25.74,15200.0
2008-06-25 14:30:00,25.68,25.75,25.61,25.68,24200.0,25.68,25.75,25.61,25.68,24200.0
2008-06-25 14:40:00,25.65,25.75,25.65,25.73,13800.0,25.65,25.75,25.65,25.73,13800.0
2008-06-25 14:50:00,25.7,25.75,25.68,25.72,8800.0,25.7,25.75,25.68,25.72,8800.0
2008-06-25 15:00:00,25.75,25.83,25.74,25.78,19600.0,25.75,25.83,25.74,25.78,19600.0
2008-06-25 15:10:00,25.77,25.87,25.77,25.84,8200.0,25.77,25.87,25.77,25.84,8200.0
2008-06-25 15:20:00,25.84,25.86,25.72,25.78,11800.0,25.84,25.86,25.72,25.78,11800.0
2008-06-25 15:30:00,25.8,25.83,25.69,25.75,17800.0,25.8,25.83,25.69,25.75,17800.0
2008-06-25 15:40:00,25.75,25.77,25.61,25.72,11400.0,25.75,25.77,25.61,25.72,11400.0
2008-06-25 15:50:00,25.75,25.81,25.7,25.75,34000.0,25.75,25.81,25.7,25.75,34000.0
2008-06-26 09:30:00,25.07,25.63,25.07,25.24,48800.0,25.07,25.63,25.07,25.24,48800.0
2008-06-26 09:40:00,25.25,25.36,25.11,25.21,17000.0,25.25,25.36,25.11,25.21,17000.0
2008-06-26 09:50:00,25.2,25.37,25.19,25.37,22200.0,25.2,25.37,25.19,25.37,22200.0
2008-06-26 10:00:00,25.38,25.41,25.29,25.3,5000.0,25.38,25.41,25.29,25.3,5000.0
2008-06-26 10:10:00,25.29,25.33,25.22,25.27,23600.0,25.29,25.33,25.22,25.27,23600.0
2008-06-26 10:20:00,25.3,25.41,25.3,25.41,5400.0,25.3,25.41,25.3,25.41,5400.0
2008-06-26 10:30:00,25.38,25.38,25.25,25.25,6200.0,25.38,25.38,25.25,25.25,6200.0
2008-06-26 10:40:00,25.25,25.28,25.19,25.25,15800.0,25.25,25.28,25.19,25.25,15800.0
2008-06-26 10:50:00,25.29,25.29,25.17,25.18,8800.0,25.29,25.29,25.17,25.18,8800.0
2008-06-26 11:00:00,25.16,25.23,25.16,25.19,6000.0,25.16,25.23,25.16,25.19,6000.0
2008-06-26 11:10:00,25.23,25.35,25.21,25.35,8800.0,25.23,25.35,25.21,25.35,8800.0
2008-06-26 11:20:00,25.31,25.32,25.25,25.25,11800.0,25.31,25.32,25.25,25.25,11800.0
2008-06-26 11:30:00,25.26,25.36,25.26,25.35,4600.0,25.26,25.36,25.26,25.35,4600.0
2008-06-26 11:40:00,25.35,25.46,25.34,25.41,10600.0,25.35,25.46,25.34,25.41,10600.0
2008-06-26 11:50:00,25.42,25.5,25.41,25.48,4000.0,25.42,25.5,25.41,25.48,4000.0
2008-06-26 12:00:00,25.48,25.53,25.46,25.51,17400.0,25.48,25.53,25.46,25.51,17400.0
2008-06-26 12:10:00,25.53,25.59,25.49,25.49,8600.0,25.53,25.59,25.49,25.49,8600.0
2008-06-26 12:20:00,25.49,25.58,25.49,25.56,9000.0,25.49,25.58,25.49,25.56,9000.0
2008-06-26 12:30:00,25.56,25.57,25.5,25.5,12600.0,25.56,25.57,25.5,25.5,12600.0
2008-06-26 12:40:00,25.49,25.51,25.46,25.47,12000.0,25.49,25.51,25.46,25.47,12000.0
2008-06-26 12:50:00,25.46,25.47,25.43,25.46,4800.0,25.46,25.47,25.43,25.46,4800.0
2008-06-26 13:00:00,25.43,25.54,25.43,25.52,15800.0,25.43,25.54,25.43,25.52,15800.0
2008-06-26 13:10:00,25.52,25.55,25.46,25.48,11000.0,25.52,25.55,25.46,25.48,11000.0
2008-06-26 13:20:00,25.48,25.52,25.43,25.43,7600.0,25.48,25.52,25.43,25.43,7600.0
2008-06-26 13:30:00,25.41,25.53,25.41,25.46,16000.0,25.41,25.53,25.41,25.46,16000.0
2008-06-26 13:40:00,25.46,25.6,25.46,25.6,26200.0,25.46,25.6,25.46,25.6,26200.0
2008-06-26 13:50:00,25.6,25.79,25.6,25.77,37200.0,25.6,25.79,25.6,25.77,37200.0
2008-06-26 14:00:00,25.76,25.76,25.67,25.68,8800.0,25.76,25.76,25.67,25.68,8800.0
2008-06-26 14:10:00,25.72,25.72,25.61,25.68,9200.0,25.72,25.72,25.61,25.68,9200.0
2008-06-26 14:20:00,25.64,25.67,25.61,25.65,7200.0,25.64,25.67,25.61,25.65,7200.0
2008-06-26 14:30:00,25.68,25.7,25.63,25.65,8800.0,25.68,25.7,25.63,25.65,8800.0
2008-06-26 14:40:00,25.61,25.63,25.53,25.57,11800.0,25.61,25.63,25.53,25.57,11800.0
2008-06-26 14:50:00,25.55,25.61,25.51,25.57,11200.0,25.55,25.61,25.51,25.57,11200.0
2008-06-26 15:00:00,25.57,25.82,25.57,25.82,18400.0,25.57,25.82,25.57,25.82,18400.0
2008-06-26 15:10:00,25.79,25.79,25.72,25.72,17400.0,25.79,25.79,25.72,25.72,17400.0
2008-06-26 15:20:00,25.73,25.75,25.69,25.75,8800.0,25.73,25.75,25.69,25.75,8800.0
2008-06-26 15:30:00,25.72,25.72,25.62,25.65,20400.0,25.72,25.72,25.62,25.65,20400.0
2008-06-26 15:40:00,25.65,25.72,25.63,25.65,32200.0,25.65,25.72,25.63,25.65,32200.0
2008-06-26 15:50:00,25.65,25.69,25.54,25.58,56400.0,25.65,25.69,25.54,25.58,56400.0
2008-06-27 09:30:00,25.61,25.61,25.55,25.58,6000.0,25.61,25.61,25.55,25.58,6000.0
2008-06-27 09:40:00,25.54,25.56,25.43,25.56,24000.0,25.54,25.56,25.43,25.56,24000.0
2008-06-27 09:50:00,25.56,25.65,25.48,25.58,27000.0,25.56,25.65,25.48,25.58,27000.0
2008-06-27 10:00:00,25.55,25.63,25.46,25.5,24000.0,25.55,25.63,25.46,25.5,24000.0
2008-06-27 10:10:00,25.56,25.58,25.48,25.5,8400.0,25.56,25.58,25.48,25.5,8400.0
2008-06-27 10:20:00,25.48,25.53,25.48,25.5,9000.0,25.48,25.53,25.48,25.5,9000.0
2008-06-27 10:30:00,25.5,25.59,25.38,25.43,30200.0,25.5,25.59,25.38,25.43,30200.0
2008-06-27 10:40:00,25.47,25.54,25.43,25.46,13400.0,25.47,25.54,25.43,25.46,13400.0
2008-06-27 10:50:00,25.46,25.5,25.4,25.48,12600.0,25.46,25.5,25.4,25.48,12600.0
2008-06-27 11:00:00,25.43,25.47,25.4,25.43,15000.0,25.43,25.47,25.4,25.43,15000.0
2008-06-27 11:10:00,25.45,25.45,25.43,25.43,4800.0,25.45,25.45,25.43,25.43,4800.0
2008-06-27 11:20:00,25.43,25.52,25.43,25.52,5600.0,25.43,25.52,25.43,25.52,5600.0
2008-06-27 11:30:00,25.52,25.52,25.45,25.46,2600.0,25.52,25.52,25.45,25.46,2600.0
2008-06-27 11:40:00,25.46,25.46,25.43,25.43,5200.0,25.46,25.46,25.43,25.43,5200.0
2008-06-27 11:50:00,25.43,25.5,25.38,25.38,14000.0,25.43,25.5,25.38,25.38,14000.0
2008-06-27 12:00:00,25.38,25.43,25.38,25.43,14400.0,25.38,25.43,25.38,25.43,14400.0
2008-06-27 12:10:00,25.43,25.45,25.41,25.42,34200.0,25.43,25.45,25.41,25.42,34200.0
2008-06-27 12:20:00,25.43,25.45,25.41,25.43,15400.0,25.43,25.45,25.41,25.43,15400.0
2008-06-27 12:30:00,25.43,25.46,25.42,25.42,14200.0,25.43,25.46,25.42,25.42,14200.0
2008-06-27 12:40:00,25.42,25.42,25.37,25.42,10800.0,25.42,25.42,25.37,25.42,10800.0
2008-06-27 12:50:00,25.4,25.42,25.36,25.37,9200.0,25.4,25.42,25.36,25.37,9200.0
2008-06-27 13:00:00,25.38,25.38,25.36,25.38,3200.0,25.38,25.38,25.36,25.38,3200.0
2008-06-27 13:10:00,25.38,25.4,25.34,25.37,10600.0,25.38,25.4,25.34,25.37,10600.0
2008-06-27 13:20:00,25.39,25.43,25.37,25.41,10200.0,25.39,25.43,25.37,25.41,10200.0
2008-06-27 13:30:00,25.41,25.41,25.39,25.39,3000.0,25.41,25.41,25.39,25.39,3000.0
2008-06-27 13:40:00,25.41,25.45,25.4,25.4,4000.0,25.41,25.45,25.4,25.4,4000.0
2008-06-27 13:50:00,25.39,25.51,25.39,25.49,5800.0,25.39,25.51,25.39,25.49,5800.0
2008-06-27 14:00:00,25.46,25.49,25.42,25.42,7600.0,25.46,25.49,25.42,25.42,7600.0
2008-06-27 14:10:00,25.42,25.45,25.4,25.42,10800.0,25.42,25.45,25.4,25.42,10800.0
2008-06-27 14:20:00,25.41,25.45,25.34,25.45,8800.0,25.41,25.45,25.34,25.45,8800.0
2008-06-27 14:30:00,25.44,25.45,25.43,25.43,6200.0,25.44,25.45,25.43,25.43,6200.0
2008-06-27 14:40:00,25.43,25.43,25.35,25.36,7600.0,25.43,25.43,25.35,25.36,7600.0
2008-06-27 14:50:00,25.36,25.42,25.34,25.38,7400.0,25.36,25.42,25.34,25.38,7400.0
2008-06-27 15:00:00,25.36,25.42,25.34,25.34,7000.0,25.36,25.42,25.34,25.34,7000.0
2008-06-27 15:10:00,25.34,25.36,25.34,25.34,4400.0,25.34,25.36,25.34,25.34,4400.0
2008-06-27 15:20:00,25.34,25.4,25.32,25.36,9600.0,25.34,25.4,25.32,25.36,9600.0
2008-06-27 15:30:00,25.36,25.41,25.3,25.36,16600.0,25.36,25.41,25.3,25.36,16600.0
2008-06-27 15:40:00,25.36,25.41,25.34,25.35,20400.0,25.36,25.41,25.34,25.35,20400.0
2008-06-27 15:50:00,25.35,25.37,25.15,25.16,181000.0,25.35,25.37,25.15,25.16,181000.0
2008-06-30 09:30:00,25.0,25.62,24.8,25.03,22800.0,25.0,25.62,24.8,25.03,22800.0
2008-06-30 09:40:00,25.04,25.04,24.83,24.89,15600.0,25.04,25.04,24.83,24.89,15600.0
2008-06-30 09:50:00,24.9,25.05,24.81,24.84,38800.0,24.9,25.05,24.81,24.84,38800.0
2008-06-30 10:00:00,24.82,24.87,24.81,24.83,16400.0,24.82,24.87,24.81,24.83,16400.0
2008-06-30 10:10:00,24.81,24.89,24.81,24.86,44800.0,24.81,24.89,24.81,24.86,44800.0
2008-06-30 10:20:00,24.89,24.93,24.84,24.88,36000.0,24.89,24.93,24.84,24.88,36000.0
2008-06-30 10:30:00,24.86,24.88,24.82,24.82,11400.0,24.86,24.88,24.82,24.82,11400.0
2008-06-30 10:40:00,24.82,24.83,24.75,24.8,65000.0,24.82,24.83,24.75,24.8,65000.0
2008-06-30 10:50:00,24.8,24.83,24.8,24.8,13800.0,24.8,24.83,24.8,24.8,13800.0
2008-06-30 11:00:00,24.8,24.85,24.8,24.84,8200.0,24.8,24.85,24.8,24.84,8200.0
2008-06-30 11:10:00,24.85,24.85,24.82,24.83,5200.0,24.85,24.85,24.82,24.83,5200.0
2008-06-30 11:20:00,24.82,24.85,24.8,24.82,12000.0,24.82,24.85,24.8,24.82,12000.0
2008-06-30 11:30:00,24.82,24.85,24.81,24.83,46800.0,24.82,24.85,24.81,24.83,46800.0
2008-06-30 11:40:00,24.83,24.85,24.82,24.83,15600.0,24.83,24.85,24.82,24.83,15600.0
2008-06-30 11:50:00,24.83,24.85,24.82,24.84,6600.0,24.83,24.85,24.82,24.84,6600.0
2008-06-30 12:00:00,24.84,24.87,24.82,24.85,8200.0,24.84,24.87,24.82,24.85,8200.0
2008-06-30 12:10:00,24.85,24.89,24.84,24.85,7600.0,24.85,24.89,24.84,24.85,7600.0
2008-06-30 12:20:00,24.85,24.86,24.81,24.86,7200.0,24.85,24.86,24.81,24.86,7200.0
2008-06-30 12:30:00,24.86,24.86,24.82,24.82,4200.0,24.86,24.86,24.82,24.82,4200.0
2008-06-30 12:40:00,24.81,24.82,24.76,24.8,7200.0,24.81,24.82,24.76,24.8,7200.0
2008-06-30 12:50:00,24.82,24.82,24.81,24.81,2000.0,24.82,24.82,24.81,24.81,2000.0
2008-06-30 13:00:00,24.81,24.82,24.75,24.79,7400.0,24.81,24.82,24.75,24.79,7400.0
2008-06-30 13:10:00,24.8,24.81,24.77,24.77,13800.0,24.8,24.81,24.77,24.77,13800.0
2008-06-30 13:20:00,24.79,24.79,24.77,24.77,3800.0,24.79,24.79,24.77,24.77,3800.0
2008-06-30 13:30:00,24.78,24.79,24.77,24.79,4400.0,24.78,24.79,24.77,24.79,4400.0
2008-06-30 13:40:00,24.8,24.83,24.76,24.78,18800.0,24.8,24.83,24.76,24.78,18800.0
2008-06-30 13:50:00,24.77,24.77,24.67,24.68,11000.0,24.77,24.77,24.67,24.68,11000.0
2008-06-30 14:00:00,24.68,24.7,24.64,24.67,14600.0,24.68,24.7,24.64,24.67,14600.0
2008-06-30 14:10:00,24.68,24.73,24.68,24.73,10800.0,24.68,24.73,24.68,24.73,10800.0
2008-06-30 14:20:00,24.73,24.74,24.65,24.68,22800.0,24.73,24.74,24.65,24.68,22800.0
2008-06-30 14:30:00,24.67,24.68,24.63,24.66,13400.0,24.67,24.68,24.63,24.66,13400.0
2008-06-30 14:40:00,24.65,24.75,24.65,24.74,17800.0,24.65,24.75,24.65,24.74,17800.0
2008-06-30 14:50:00,24.74,24.77,24.65,24.65,14400.0,24.74,24.77,24.65,24.65,14400.0
2008-06-30 15:00:00,24.65,24.72,24.65,24.72,17400.0,24.65,24.72,24.65,24.72,17400.0
2008-06-30 15:10:00,24.72,24.79,24.72,24.79,18800.0,24.72,24.79,24.72,24.79,18800.0
2008-06-30 15:20:00,24.79,24.83,24.75,24.77,29800.0,24.79,24.83,24.75,24.77,29800.0
2008-06-30 15:30:00,24.78,24.81,24.66,24.71,40200.0,24.78,24.81,24.66,24.71,40200.0
2008-06-30 15:40:00,24.7,24.73,24.57,24.7,82400.0,24.7,24.73,24.57,24.7,82400.0
2008-06-30 15:50:00,24.69,24.69,24.38,24.38,197400.0,24.69,24.69,24.38,24.38,197400.0
2008-07-01 09:30:00,24.85,25.16,24.62,24.66,172000.0,24.85,25.16,24.62,24.66,172000.0
2008-07-01 09:40:00,24.65,24.68,24.38,24.46,59200.0,24.65,24.68,24.38,24.46,59200.0
2008-07-01 09:50:00,24.47,24.47,24.4,24.42,28400.0,24.47,24.47,24.4,24.42,28400.0
2008-07-01 10:00:00,24.42,24.45,24.42,24.44,36800.0,24.42,24.45,24.42,24.44,36800.0
2008-07-01 10:10:00,24.44,24.45,24.43,24.45,34000.0,24.44,24.45,24.43,24.45,34000.0
2008-07-01 10:20:00,24.46,24.59,24.45,24.57,46400.0,24.46,24.59,24.45,24.57,46400.0
2008-07-01 10:30:00,24.6,24.69,24.6,24.62,53000.0,24.6,24.69,24.6,24.62,53000.0
2008-07-01 10:40:00,24.63,24.63,24.49,24.5,44600.0,24.63,24.63,24.49,24.5,44600.0
2008-07-01 10:50:00,24.5,24.5,24.43,24.44,64000.0,24.5,24.5,24.43,24.44,64000.0
2008-07-01 11:00:00,24.46,24.56,24.45,24.56,168200.0,24.46,24.56,24.45,24.56,168200.0
2008-07-01 11:10:00,24.56,24.63,24.56,24.63,43200.0,24.56,24.63,24.56,24.63,43200.0
2008-07-01 11:20:00,24.63,24.63,24.59,24.63,34200.0,24.63,24.63,24.59,24.63,34200.0
2008-07-01 11:30:00,24.63,24.63,24.5,24.52,107400.0,24.63,24.63,24.5,24.52,107400.0
2008-07-01 11:40:00,24.53,24.56,24.5,24.56,20400.0,24.53,24.56,24.5,24.56,20400.0
2008-07-01 11:50:00,24.56,24.6,24.52,24.55,42400.0,24.56,24.6,24.52,24.55,42400.0
2008-07-01 12:00:00,24.55,24.55,24.49,24.5,45200.0,24.55,24.55,24.49,24.5,45200.0
2008-07-01 12:10:00,24.5,24.5,24.47,24.47,43800.0,24.5,24.5,24.47,24.47,43800.0
2008-07-01 12:20:00,24.47,24.49,24.45,24.46,21600.0,24.47,24.49,24.45,24.46,21600.0
2008-07-01 12:30:00,24.46,24.48,24.41,24.41,31400.0,24.46,24.48,24.41,24.41,31400.0
2008-07-01 12:40:00,24.41,24.43,24.38,24.43,20400.0,24.41,24.43,24.38,24.43,20400.0
2008-07-01 12:50:00,24.43,24.5,24.4,24.47,40200.0,24.43,24.5,24.4,24.47,40200.0
2008-07-01 13:00:00,24.46,24.5,24.43,24.49,35000.0,24.46,24.5,24.43,24.49,35000.0
2008-07-01 13:10:00,24.47,24.5,24.47,24.48,34400.0,24.47,24.5,24.47,24.48,34400.0
2008-07-01 13:20:00,24.48,24.5,24.43,24.49,30600.0,24.48,24.5,24.43,24.49,30600.0
2008-07-01 13:30:00,24.5,24.5,24.43,24.43,24400.0,24.5,24.5,24.43,24.43,24400.0
2008-07-01 13:40:00,24.43,24.5,24.43,24.5,34800.0,24.43,24.5,24.43,24.5,34800.0
2008-07-01 13:50:00,24.49,24.5,24.47,24.48,31000.0,24.49,24.5,24.47,24.48,31000.0
2008-07-01 14:00:00,24.48,24.5,24.42,24.45,38600.0,24.48,24.5,24.42,24.45,38600.0
2008-07-01 14:10:00,24.45,24.5,24.45,24.48,22400.0,24.45,24.5,24.45,24.48,22400.0
2008-07-01 14:20:00,24.49,24.5,24.48,24.5,40600.0,24.49,24.5,24.48,24.5,40600.0
2008-07-01 14:30:00,24.49,24.5,24.46,24.48,23400.0,24.49,24.5,24.46,24.48,23400.0
2008-07-01 14:40:00,24.48,24.54,24.48,24.5,40400.0,24.48,24.54,24.48,24.5,40400.0
2008-07-01 14:50:00,24.5,24.5,24.48,24.48,24600.0,24.5,24.5,24.48,24.48,24600.0
2008-07-01 15:00:00,24.48,24.57,24.42,24.55,32200.0,24.48,24.57,24.42,24.55,32200.0
2008-07-01 15:10:00,24.55,24.73,24.55,24.65,37000.0,24.55,24.73,24.55,24.65,37000.0
2008-07-01 15:20:00,24.65,24.85,24.64,24.72,55400.0,24.65,24.85,24.64,24.72,55400.0
2008-07-01 15:30:00,24.72,24.72,24.57,24.58,103200.0,24.72,24.72,24.57,24.58,103200.0
2008-07-01 15:40:00,24.58,24.7,24.55,24.7,85400.0,24.58,24.7,24.55,24.7,85400.0
2008-07-01 15:50:00,24.69,24.72,24.6,24.7,147600.0,24.69,24.72,24.6,24.7,147600.0
2008-07-02 09:30:00,24.98,24.99,24.77,24.93,20000.0,24.98,24.99,24.77,24.93,20000.0
2008-07-02 09:40:00,24.93,24.93,24.82,24.83,7000.0,24.93,24.93,24.82,24.83,7000.0
2008-07-02 09:50:00,24.83,24.93,24.83,24.88,18400.0,24.83,24.93,24.83,24.88,18400.0
2008-07-02 10:00:00,24.92,24.99,24.9,24.99,29800.0,24.92,24.99,24.9,24.99,29800.0
2008-07-02 10:10:00,24.99,25.13,24.97,25.08,48600.0,24.99,25.13,24.97,25.08,48600.0
2008-07-02 10:20:00,25.1,25.15,25.07,25.15,13000.0,25.1,25.15,25.07,25.15,13000.0
2008-07-02 10:30:00,25.16,25.22,25.14,25.19,20400.0,25.16,25.22,25.14,25.19,20400.0
2008-07-02 10:40:00,25.19,25.23,25.18,25.23,13000.0,25.19,25.23,25.18,25.23,13000.0
2008-07-02 10:50:00,25.23,25.23,25.08,25.2,21600.0,25.23,25.23,25.08,25.2,21600.0
2008-07-02 11:00:00,25.21,25.21,25.12,25.18,41800.0,25.21,25.21,25.12,25.18,41800.0
2008-07-02 11:10:00,25.18,25.2,25.16,25.2,16200.0,25.18,25.2,25.16,25.2,16200.0
2008-07-02 11:20:00,25.2,25.2,25.16,25.16,15400.0,25.2,25.2,25.16,25.16,15400.0
2008-07-02 11:30:00,25.17,25.2,25.14,25.16,12400.0,25.17,25.2,25.14,25.16,12400.0
2008-07-02 11:40:00,25.17,25.18,25.11,25.12,25200.0,25.17,25.18,25.11,25.12,25200.0
2008-07-02 11:50:00,25.11,25.17,25.05,25.09,44000.0,25.11,25.17,25.05,25.09,44000.0
2008-07-02 12:00:00,25.09,25.17,25.07,25.13,38600.0,25.09,25.17,25.07,25.13,38600.0
2008-07-02 12:10:00,25.15,25.15,25.11,25.12,22600.0,25.15,25.15,25.11,25.12,22600.0
2008-07-02 12:20:00,25.12,25.13,25.07,25.13,31600.0,25.12,25.13,25.07,25.13,31600.0
2008-07-02 12:30:00,25.12,25.13,25.04,25.06,43200.0,25.12,25.13,25.04,25.06,43200.0
2008-07-02 12:40:00,25.07,25.08,24.99,25.0,40800.0,25.07,25.08,24.99,25.0,40800.0
2008-07-02 12:50:00,25.0,25.02,24.99,24.99,21000.0,25.0,25.02,24.99,24.99,21000.0
2008-07-02 13:00:00,25.0,25.02,24.97,24.97,52600.0,25.0,25.02,24.97,24.97,52600.0
2008-07-02 13:10:00,24.97,24.98,24.89,24.93,33200.0,24.97,24.98,24.89,24.93,33200.0
2008-07-02 13:20:00,24.94,24.94,24.88,24.9,26800.0,24.94,24.94,24.88,24.9,26800.0
2008-07-02 13:30:00,24.9,24.92,24.87,24.9,26400.0,24.9,24.92,24.87,24.9,26400.0
2008-07-02 13:40:00,24.9,24.93,24.83,24.88,31400.0,24.9,24.93,24.83,24.88,31400.0
2008-07-02 13:50:00,24.87,24.92,24.86,24.91,30000.0,24.87,24.92,24.86,24.91,30000.0
2008-07-02 14:00:00,24.9,24.9,24.81,24.81,28400.0,24.9,24.9,24.81,24.81,28400.0
2008-07-02 14:10:00,24.81,24.86,24.8,24.84,19800.0,24.81,24.86,24.8,24.84,19800.0
2008-07-02 14:20:00,24.84,24.84,24.71,24.73,22800.0,24.84,24.84,24.71,24.73,22800.0
2008-07-02 14:30:00,24.73,24.81,24.73,24.79,22200.0,24.73,24.81,24.73,24.79,22200.0
2008-07-02 14:40:00,24.79,24.84,24.78,24.8,41200.0,24.79,24.84,24.78,24.8,41200.0
2008-07-02 14:50:00,24.8,24.8,24.71,24.75,13600.0,24.8,24.8,24.71,24.75,13600.0
2008-07-02 15:00:00,24.75,24.78,24.72,24.75,18800.0,24.75,24.78,24.72,24.75,18800.0
2008-07-02 15:10:00,24.71,24.74,24.7,24.72,19400.0,24.71,24.74,24.7,24.72,19400.0
2008-07-02 15:20:00,24.73,24.74,24.64,24.64,25400.0,24.73,24.74,24.64,24.64,25400.0
2008-07-02 15:30:00,24.65,24.66,24.61,24.64,55200.0,24.65,24.66,24.61,24.64,55200.0
2008-07-02 15:40:00,24.63,24.64,24.39,24.6,68200.0,24.63,24.64,24.39,24.6,68200.0
2008-07-02 15:50:00,24.6,24.99,23.94,24.99,2211800.0,24.6,24.99,23.94,24.99,2211800.0
2008-07-03 09:30:00,24.73,25.04,24.45,24.48,111400.0,24.73,25.04,24.45,24.48,111400.0
2008-07-03 09:40:00,24.48,24.6,24.44,24.55,78600.0,24.48,24.6,24.44,24.55,78600.0
2008-07-03 09:50:00,24.55,24.6,24.55,24.59,86000.0,24.55,24.6,24.55,24.59,86000.0
2008-07-03 10:00:00,24.58,24.6,24.46,24.56,98200.0,24.58,24.6,24.46,24.56,98200.0
2008-07-03 10:10:00,24.56,24.67,24.55,24.64,108600.0,24.56,24.67,24.55,24.64,108600.0
2008-07-03 10:20:00,24.65,24.66,24.53,24.55,37800.0,24.65,24.66,24.53,24.55,37800.0
2008-07-03 10:30:00,24.56,24.64,24.5,24.55,59000.0,24.56,24.64,24.5,24.55,59000.0
2008-07-03 10:40:00,24.52,24.57,24.5,24.51,44200.0,24.52,24.57,24.5,24.51,44200.0
2008-07-03 10:50:00,24.51,24.65,24.51,24.62,41800.0,24.51,24.65,24.51,24.62,41800.0
2008-07-03 11:00:00,24.63,24.72,24.57,24.63,63000.0,24.63,24.72,24.57,24.63,63000.0
2008-07-03 11:10:00,24.6,24.6,24.5,24.5,23400.0,24.6,24.6,24.5,24.5,23400.0
2008-07-03 11:20:00,24.5,24.56,24.49,24.5,54400.0,24.5,24.56,24.49,24.5,54400.0
2008-07-03 11:30:00,24.53,24.56,24.48,24.52,18600.0,24.53,24.56,24.48,24.52,18600.0
2008-07-03 11:40:00,24.54,24.54,24.45,24.45,38400.0,24.54,24.54,24.45,24.45,38400.0
2008-07-03 11:50:00,24.45,24.49,24.44,24.47,30800.0,24.45,24.49,24.44,24.47,30800.0
2008-07-03 12:00:00,24.48,24.51,24.38,24.39,44400.0,24.48,24.51,24.38,24.39,44400.0
2008-07-03 12:10:00,24.39,24.48,24.38,24.45,28600.0,24.39,24.48,24.38,24.45,28600.0
2008-07-03 12:20:00,24.45,24.52,24.41,24.5,35200.0,24.45,24.52,24.41,24.5,35200.0
2008-07-03 12:30:00,24.5,24.57,24.49,24.53,51400.0,24.5,24.57,24.49,24.53,51400.0
2008-07-03 12:40:00,24.53,24.57,24.46,24.49,34200.0,24.53,24.57,24.46,24.49,34200.0
2008-07-03 12:50:00,24.5,24.6,24.47,24.58,69200.0,24.5,24.6,24.47,24.58,69200.0
2008-07-07 09:30:00,24.32,24.57,24.27,24.39,72600.0,24.32,24.57,24.27,24.39,72600.0
2008-07-07 09:40:00,24.4,24.6,24.4,24.6,61400.0,24.4,24.6,24.4,24.6,61400.0
2008-07-07 09:50:00,24.56,24.7,24.5,24.65,54400.0,24.56,24.7,24.5,24.65,54400.0
2008-07-07 10:00:00,24.67,24.68,24.54,24.61,46000.0,24.67,24.68,24.54,24.61,46000.0
2008-07-07 10:10:00,24.61,24.65,24.55,24.59,32800.0,24.61,24.65,24.55,24.59,32800.0
2008-07-07 10:20:00,24.58,24.68,24.57,24.61,28600.0,24.58,24.68,24.57,24.61,28600.0
2008-07-07 10:30:00,24.61,24.71,24.61,24.68,33200.0,24.61,24.71,24.61,24.68,33200.0
2008-07-07 10:40:00,24.71,24.83,24.64,24.71,74600.0,24.71,24.83,24.64,24.71,74600.0
2008-07-07 10:50:00,24.71,24.79,24.69,24.72,74800.0,24.71,24.79,24.69,24.72,74800.0
2008-07-07 11:00:00,24.73,24.79,24.71,24.75,28600.0,24.73,24.79,24.71,24.75,28600.0
2008-07-07 11:10:00,24.74,24.8,24.7,24.75,52400.0,24.74,24.8,24.7,24.75,52400.0
2008-07-07 11:20:00,24.75,24.79,24.72,24.79,18400.0,24.75,24.79,24.72,24.79,18400.0
2008-07-07 11:30:00,24.75,24.81,24.75,24.75,27000.0,24.75,24.81,24.75,24.75,27000.0
2008-07-07 11:40:00,24.78,24.8,24.75,24.78,24600.0,24.78,24.8,24.75,24.78,24600.0
2008-07-07 11:50:00,24.78,24.82,24.78,24.79,9000.0,24.78,24.82,24.78,24.79,9000.0
2008-07-07 12:00:00,24.78,24.84,24.78,24.79,15400.0,24.78,24.84,24.78,24.79,15400.0
2008-07-07 12:10:00,24.78,24.79,24.7,24.73,39800.0,24.78,24.79,24.7,24.73,39800.0
2008-07-07 12:20:00,24.72,24.72,24.53,24.53,11000.0,24.72,24.72,24.53,24.53,11000.0
2008-07-07 12:30:00,24.51,24.59,24.51,24.59,14000.0,24.51,24.59,24.51,24.59,14000.0
2008-07-07 12:40:00,24.59,24.6,24.5,24.5,12600.0,24.59,24.6,24.5,24.5,12600.0
2008-07-07 12:50:00,24.5,24.56,24.48,24.48,13600.0,24.5,24.56,24.48,24.48,13600.0
2008-07-07 13:00:00,24.46,24.47,24.41,24.41,7800.0,24.46,24.47,24.41,24.41,7800.0
2008-07-07 13:10:00,24.43,24.46,24.43,24.46,8800.0,24.43,24.46,24.43,24.46,8800.0
2008-07-07 13:20:00,24.45,24.54,24.43,24.48,30000.0,24.45,24.54,24.43,24.48,30000.0
2008-07-07 13:30:00,24.48,24.49,24.42,24.42,15000.0,24.48,24.49,24.42,24.42,15000.0
2008-07-07 13:40:00,24.42,24.48,24.41,24.47,13400.0,24.42,24.48,24.41,24.47,13400.0
2008-07-07 13:50:00,24.43,24.44,24.41,24.43,14800.0,24.43,24.44,24.41,24.43,14800.0
2008-07-07 14:00:00,24.43,24.49,24.4,24.47,30000.0,24.43,24.49,24.4,24.47,30000.0
2008-07-07 14:10:00,24.48,24.57,24.48,24.55,28400.0,24.48,24.57,24.48,24.55,28400.0
2008-07-07 14:20:00,24.56,24.61,24.56,24.6,39200.0,24.56,24.61,24.56,24.6,39200.0
2008-07-07 14:30:00,24.59,24.63,24.59,24.6,34800.0,24.59,24.63,24.59,24.6,34800.0
2008-07-07 14:40:00,24.61,24.61,24.53,24.53,22200.0,24.61,24.61,24.53,24.53,22200.0
2008-07-07 14:50:00,24.51,24.52,24.49,24.5,12600.0,24.51,24.52,24.49,24.5,12600.0
2008-07-07 15:00:00,24.5,24.65,24.5,24.64,56000.0,24.5,24.65,24.5,24.64,56000.0
2008-07-07 15:10:00,24.64,24.78,24.64,24.76,58400.0,24.64,24.78,24.64,24.76,58400.0
2008-07-07 15:20:00,24.76,24.8,24.72,24.8,50400.0,24.76,24.8,24.72,24.8,50400.0
2008-07-07 15:30:00,24.79,24.86,24.75,24.86,34600.0,24.79,24.86,24.75,24.86,34600.0
2008-07-07 15:40:00,24.85,24.87,24.79,24.83,43000.0,24.85,24.87,24.79,24.83,43000.0
2008-07-07 15:50:00,24.83,24.95,24.78,24.78,86000.0,24.83,24.95,24.78,24.78,86000.0
2008-07-08 09:30:00,24.79,25.03,24.79,24.99,10400.0,24.79,25.03,24.79,24.99,10400.0
2008-07-08 09:40:00,24.99,25.15,24.99,25.11,44000.0,24.99,25.15,24.99,25.11,44000.0
2008-07-08 09:50:00,25.1,25.33,25.07,25.23,82800.0,25.1,25.33,25.07,25.23,82800.0
2008-07-08 10:00:00,25.24,25.34,25.18,25.34,44200.0,25.24,25.34,25.18,25.34,44200.0
2008-07-08 10:10:00,25.34,25.34,25.23,25.24,47600.0,25.34,25.34,25.23,25.24,47600.0
2008-07-08 10:20:00,25.25,25.31,25.24,25.25,36600.0,25.25,25.31,25.24,25.25,36600.0
2008-07-08 10:30:00,25.25,25.31,25.23,25.3,36400.0,25.25,25.31,25.23,25.3,36400.0
2008-07-08 10:40:00,25.3,25.33,25.25,25.3,27600.0,25.3,25.33,25.25,25.3,27600.0
2008-07-08 10:50:00,25.28,25.34,25.25,25.3,39600.0,25.28,25.34,25.25,25.3,39600.0
2008-07-08 11:00:00,25.3,25.32,25.14,25.2,57000.0,25.3,25.32,25.14,25.2,57000.0
2008-07-08 11:10:00,25.2,25.28,25.18,25.23,59200.0,25.2,25.28,25.18,25.23,59200.0
2008-07-08 11:20:00,25.25,25.25,25.07,25.16,44800.0,25.25,25.25,25.07,25.16,44800.0
2008-07-08 11:30:00,25.13,25.14,25.07,25.07,8000.0,25.13,25.14,25.07,25.07,8000.0
2008-07-08 11:40:00,25.07,25.11,25.07,25.11,18000.0,25.07,25.11,25.07,25.11,18000.0
2008-07-08 11:50:00,25.11,25.14,25.07,25.08,35800.0,25.11,25.14,25.07,25.08,35800.0
2008-07-08 12:00:00,25.09,25.14,25.07,25.13,13000.0,25.09,25.14,25.07,25.13,13000.0
2008-07-08 12:10:00,25.15,25.15,25.13,25.13,15000.0,25.15,25.15,25.13,25.13,15000.0
2008-07-08 12:20:00,25.13,25.18,25.11,25.18,24800.0,25.13,25.18,25.11,25.18,24800.0
2008-07-08 12:30:00,25.18,25.18,25.14,25.16,15400.0,25.18,25.18,25.14,25.16,15400.0
2008-07-08 12:40:00,25.18,25.22,25.15,25.16,21400.0,25.18,25.22,25.15,25.16,21400.0
2008-07-08 12:50:00,25.15,25.21,25.13,25.13,61000.0,25.15,25.21,25.13,25.13,61000.0
2008-07-08 13:00:00,25.13,25.19,25.13,25.16,34000.0,25.13,25.19,25.13,25.16,34000.0
2008-07-08 13:10:00,25.17,25.18,25.07,25.08,62600.0,25.17,25.18,25.07,25.08,62600.0
2008-07-08 13:20:00,25.05,25.11,25.03,25.1,30800.0,25.05,25.11,25.03,25.1,30800.0
2008-07-08 13:30:00,25.11,25.14,25.1,25.14,10400.0,25.11,25.14,25.1,25.14,10400.0
2008-07-08 13:40:00,25.15,25.17,25.13,25.15,23200.0,25.15,25.17,25.13,25.15,23200.0
2008-07-08 13:50:00,25.15,25.15,25.07,25.1,42000.0,25.15,25.15,25.07,25.1,42000.0
2008-07-08 14:00:00,25.1,25.11,24.94,24.95,65000.0,25.1,25.11,24.94,24.95,65000.0
2008-07-08 14:10:00,24.97,24.97,24.88,24.88,18600.0,24.97,24.97,24.88,24.88,18600.0
2008-07-08 14:20:00,24.88,24.89,24.86,24.86,15000.0,24.88,24.89,24.86,24.86,15000.0
2008-07-08 14:30:00,24.88,24.93,24.86,24.89,33400.0,24.88,24.93,24.86,24.89,33400.0
2008-07-08 14:40:00,24.92,25.01,24.91,25.0,20400.0,24.92,25.01,24.91,25.0,20400.0
2008-07-08 14:50:00,25.0,25.15,25.0,25.14,61800.0,25.0,25.15,25.0,25.14,61800.0
2008-07-08 15:00:00,25.15,25.24,25.15,25.22,21000.0,25.15,25.24,25.15,25.22,21000.0
2008-07-08 15:10:00,25.22,25.26,25.21,25.22,16800.0,25.22,25.26,25.21,25.22,16800.0
2008-07-08 15:20:00,25.23,25.26,25.18,25.22,30400.0,25.23,25.26,25.18,25.22,30400.0
2008-07-08 15:30:00,25.22,25.27,25.17,25.27,16000.0,25.22,25.27,25.17,25.27,16000.0
2008-07-08 15:40:00,25.27,25.39,25.25,25.32,69000.0,25.27,25.39,25.25,25.32,69000.0
2008-07-08 15:50:00,25.32,25.51,25.28,25.28,70000.0,25.32,25.51,25.28,25.28,70000.0
2008-07-09 09:30:00,25.41,25.46,25.09,25.26,21600.0,25.41,25.46,25.09,25.26,21600.0
2008-07-09 09:40:00,25.26,25.51,25.26,25.32,44600.0,25.26,25.51,25.26,25.32,44600.0
2008-07-09 09:50:00,25.41,25.5,25.38,25.46,68000.0,25.41,25.5,25.38,25.46,68000.0
2008-07-09 10:00:00,25.45,25.49,25.35,25.37,39200.0,25.45,25.49,25.35,25.37,39200.0
2008-07-09 10:10:00,25.34,25.39,25.19,25.25,35400.0,25.34,25.39,25.19,25.25,35400.0
2008-07-09 10:20:00,25.25,25.58,25.25,25.5,27400.0,25.25,25.58,25.25,25.5,27400.0
2008-07-09 10:30:00,25.5,25.58,25.45,25.56,36200.0,25.5,25.58,25.45,25.56,36200.0
2008-07-09 10:40:00,25.54,25.66,25.54,25.6,19600.0,25.54,25.66,25.54,25.6,19600.0
2008-07-09 10:50:00,25.59,25.65,25.56,25.61,35800.0,25.59,25.65,25.56,25.61,35800.0
2008-07-09 11:00:00,25.6,25.68,25.58,25.61,30200.0,25.6,25.68,25.58,25.61,30200.0
2008-07-09 11:10:00,25.61,25.63,25.53,25.58,47800.0,25.61,25.63,25.53,25.58,47800.0
2008-07-09 11:20:00,25.58,25.61,25.5,25.57,56200.0,25.58,25.61,25.5,25.57,56200.0
2008-07-09 11:30:00,25.58,25.59,25.46,25.48,15200.0,25.58,25.59,25.46,25.48,15200.0
2008-07-09 11:40:00,25.49,25.5,25.43,25.43,36600.0,25.49,25.5,25.43,25.43,36600.0
2008-07-09 11:50:00,25.44,25.44,25.33,25.35,11400.0,25.44,25.44,25.33,25.35,11400.0
2008-07-09 12:00:00,25.35,25.37,25.3,25.33,24800.0,25.35,25.37,25.3,25.33,24800.0
2008-07-09 12:10:00,25.33,25.36,25.29,25.33,81600.0,25.33,25.36,25.29,25.33,81600.0
2008-07-09 12:20:00,25.33,25.48,25.32,25.41,42600.0,25.33,25.48,25.32,25.41,42600.0
2008-07-09 12:30:00,25.42,25.42,25.25,25.29,26600.0,25.42,25.42,25.25,25.29,26600.0
2008-07-09 12:40:00,25.3,25.33,25.27,25.28,37200.0,25.3,25.33,25.27,25.28,37200.0
2008-07-09 12:50:00,25.27,25.35,25.24,25.35,31800.0,25.27,25.35,25.24,25.35,31800.0
2008-07-09 13:00:00,25.35,25.35,25.25,25.27,15800.0,25.35,25.35,25.25,25.27,15800.0
2008-07-09 13:10:00,25.25,25.37,25.25,25.33,51200.0,25.25,25.37,25.25,25.33,51200.0
2008-07-09 13:20:00,25.34,25.37,25.27,25.28,22000.0,25.34,25.37,25.27,25.28,22000.0
2008-07-09 13:30:00,25.27,25.4,25.27,25.39,31600.0,25.27,25.4,25.27,25.39,31600.0
2008-07-09 13:40:00,25.4,25.46,25.39,25.46,14000.0,25.4,25.46,25.39,25.46,14000.0
2008-07-09 13:50:00,25.48,25.49,25.36,25.39,12800.0,25.48,25.49,25.36,25.39,12800.0
2008-07-09 14:00:00,25.39,25.52,25.39,25.51,19200.0,25.39,25.52,25.39,25.51,19200.0
2008-07-09 14:10:00,25.51,25.55,25.43,25.46,47600.0,25.51,25.55,25.43,25.46,47600.0
2008-07-09 14:20:00,25.46,25.46,25.37,25.4,34800.0,25.46,25.46,25.37,25.4,34800.0
2008-07-09 14:30:00,25.41,25.5,25.39,25.46,53800.0,25.41,25.5,25.39,25.46,53800.0
2008-07-09 14:40:00,25.47,25.49,25.37,25.42,42400.0,25.47,25.49,25.37,25.42,42400.0
2008-07-09 14:50:00,25.42,25.43,25.34,25.35,27000.0,25.42,25.43,25.34,25.35,27000.0
2008-07-09 15:00:00,25.34,25.36,25.2,25.21,20400.0,25.34,25.36,25.2,25.21,20400.0
2008-07-09 15:10:00,25.19,25.22,25.14,25.16,12400.0,25.19,25.22,25.14,25.16,12400.0
2008-07-09 15:20:00,25.16,25.17,25.09,25.09,54400.0,25.16,25.17,25.09,25.09,54400.0
2008-07-09 15:30:00,25.11,25.14,25.07,25.12,23600.0,25.11,25.14,25.07,25.12,23600.0
2008-07-09 15:40:00,25.12,25.17,25.09,25.15,25600.0,25.12,25.17,25.09,25.15,25600.0
2008-07-09 15:50:00,25.15,25.18,25.08,25.12,33200.0,25.15,25.18,25.08,25.12,33200.0
2008-07-10 09:30:00,25.22,25.46,25.16,25.36,9800.0,25.22,25.46,25.16,25.36,9800.0
2008-07-10 09:40:00,25.34,25.5,25.27,25.45,30600.0,25.34,25.5,25.27,25.45,30600.0
2008-07-10 09:50:00,25.46,25.6,25.43,25.45,45800.0,25.46,25.6,25.43,25.45,45800.0
2008-07-10 10:00:00,25.44,25.44,25.29,25.33,10200.0,25.44,25.44,25.29,25.33,10200.0
2008-07-10 10:10:00,25.28,25.3,25.11,25.17,7600.0,25.28,25.3,25.11,25.17,7600.0
2008-07-10 10:20:00,25.17,25.29,25.17,25.28,7600.0,25.17,25.29,25.17,25.28,7600.0
2008-07-10 10:30:00,25.29,25.29,25.1,25.11,9800.0,25.29,25.29,25.1,25.11,9800.0
2008-07-10 10:40:00,25.13,25.24,25.13,25.17,12200.0,25.13,25.24,25.13,25.17,12200.0
2008-07-10 10:50:00,25.15,25.18,25.13,25.16,7200.0,25.15,25.18,25.13,25.16,7200.0
2008-07-10 11:00:00,25.11,25.27,25.11,25.14,25000.0,25.11,25.27,25.11,25.14,25000.0
2008-07-10 11:10:00,25.15,25.15,24.95,24.99,23200.0,25.15,25.15,24.95,24.99,23200.0
2008-07-10 11:20:00,25.0,25.0,24.95,24.97,9000.0,25.0,25.0,24.95,24.97,9000.0
2008-07-10 11:30:00,24.99,25.01,24.84,24.84,23000.0,24.99,25.01,24.84,24.84,23000.0
2008-07-10 11:40:00,24.84,24.89,24.78,24.86,24600.0,24.84,24.89,24.78,24.86,24600.0
2008-07-10 11:50:00,24.86,24.89,24.82,24.84,11800.0,24.86,24.89,24.82,24.84,11800.0
2008-07-10 12:00:00,24.86,24.95,24.86,24.92,68000.0,24.86,24.95,24.86,24.92,68000.0
2008-07-10 12:10:00,24.93,24.98,24.91,24.97,27200.0,24.93,24.98,24.91,24.97,27200.0
2008-07-10 12:20:00,24.95,25.0,24.93,24.96,61600.0,24.95,25.0,24.93,24.96,61600.0
2008-07-10 12:30:00,24.94,24.98,24.8,24.8,23800.0,24.94,24.98,24.8,24.8,23800.0
2008-07-10 12:40:00,24.81,24.86,24.78,24.82,11800.0,24.81,24.86,24.78,24.82,11800.0
2008-07-10 12:50:00,24.83,24.84,24.77,24.82,16200.0,24.83,24.84,24.77,24.82,16200.0
2008-07-10 13:00:00,24.82,24.83,24.73,24.73,27400.0,24.82,24.83,24.73,24.73,27400.0
2008-07-10 13:10:00,24.75,24.81,24.73,24.81,21400.0,24.75,24.81,24.73,24.81,21400.0
2008-07-10 13:20:00,24.8,24.81,24.73,24.75,26400.0,24.8,24.81,24.73,24.75,26400.0
2008-07-10 13:30:00,24.75,24.82,24.75,24.79,26400.0,24.75,24.82,24.75,24.79,26400.0
2008-07-10 13:40:00,24.79,24.93,24.78,24.9,38000.0,24.79,24.93,24.78,24.9,38000.0
2008-07-10 13:50:00,24.9,24.93,24.85,24.93,26600.0,24.9,24.93,24.85,24.93,26600.0
2008-07-10 14:00:00,24.93,24.96,24.9,24.92,30400.0,24.93,24.96,24.9,24.92,30400.0
2008-07-10 14:10:00,24.91,24.93,24.88,24.89,15400.0,24.91,24.93,24.88,24.89,15400.0
2008-07-10 14:20:00,24.89,24.95,24.79,24.86,28800.0,24.89,24.95,24.79,24.86,28800.0
2008-07-10 14:30:00,24.88,24.93,24.84,24.9,16000.0,24.88,24.93,24.84,24.9,16000.0
2008-07-10 14:40:00,24.92,24.95,24.86,24.89,17400.0,24.92,24.95,24.86,24.89,17400.0
2008-07-10 14:50:00,24.87,24.95,24.86,24.91,65000.0,24.87,24.95,24.86,24.91,65000.0
2008-07-10 15:00:00,24.91,25.04,24.91,25.0,17000.0,24.91,25.04,24.91,25.0,17000.0
2008-07-10 15:10:00,25.04,25.06,24.93,24.93,55600.0,25.04,25.06,24.93,24.93,55600.0
2008-07-10 15:20:00,24.93,25.09,24.92,25.08,80400.0,24.93,25.09,24.92,25.08,80400.0
2008-07-10 15:30:00,25.06,25.09,25.05,25.05,31200.0,25.06,25.09,25.05,25.05,31200.0
2008-07-10 15:40:00,25.05,25.17,24.98,25.17,48200.0,25.05,25.17,24.98,25.17,48200.0
2008-07-10 15:50:00,25.19,25.23,25.1,25.21,36800.0,25.19,25.23,25.1,25.21,36800.0
2008-07-11 09:30:00,24.76,24.76,24.51,24.53,28600.0,24.76,24.76,24.51,24.53,28600.0
2008-07-11 09:40:00,24.54,24.55,24.38,24.5,51600.0,24.54,24.55,24.38,24.5,51600.0
2008-07-11 09:50:00,24.5,24.53,24.48,24.49,33000.0,24.5,24.53,24.48,24.49,33000.0
2008-07-11 10:00:00,24.49,24.61,24.49,24.58,69800.0,24.49,24.61,24.49,24.58,69800.0
2008-07-11 10:10:00,24.58,24.61,24.57,24.57,23600.0,24.58,24.61,24.57,24.57,23600.0
2008-07-11 10:20:00,24.57,24.68,24.56,24.61,35800.0,24.57,24.68,24.56,24.61,35800.0
2008-07-11 10:30:00,24.6,24.65,24.56,24.62,17800.0,24.6,24.65,24.56,24.62,17800.0
2008-07-11 10:40:00,24.61,24.66,24.56,24.59,18200.0,24.61,24.66,24.56,24.59,18200.0
2008-07-11 10:50:00,24.6,24.68,24.6,24.64,14600.0,24.6,24.68,24.6,24.64,14600.0
2008-07-11 11:00:00,24.61,24.67,24.53,24.55,20000.0,24.61,24.67,24.53,24.55,20000.0
2008-07-11 11:10:00,24.55,24.68,24.55,24.64,14800.0,24.55,24.68,24.55,24.64,14800.0
2008-07-11 11:20:00,24.61,24.68,24.58,24.66,20600.0,24.61,24.68,24.58,24.66,20600.0
2008-07-11 11:30:00,24.67,24.85,24.66,24.85,36000.0,24.67,24.85,24.66,24.85,36000.0
2008-07-11 11:40:00,24.84,25.0,24.82,24.9,43400.0,24.84,25.0,24.82,24.9,43400.0
2008-07-11 11:50:00,24.9,24.91,24.8,24.89,12400.0,24.9,24.91,24.8,24.89,12400.0
2008-07-11 12:00:00,24.88,24.88,24.77,24.78,6000.0,24.88,24.88,24.77,24.78,6000.0
2008-07-11 12:10:00,24.75,24.86,24.72,24.74,14400.0,24.75,24.86,24.72,24.74,14400.0
2008-07-11 12:20:00,24.72,24.82,24.72,24.73,6800.0,24.72,24.82,24.72,24.73,6800.0
2008-07-11 12:30:00,24.75,24.82,24.7,24.74,35000.0,24.75,24.82,24.7,24.74,35000.0
2008-07-11 12:40:00,24.75,24.89,24.74,24.83,23600.0,24.75,24.89,24.74,24.83,23600.0
2008-07-11 12:50:00,24.83,24.85,24.77,24.78,25600.0,24.83,24.85,24.77,24.78,25600.0
2008-07-11 13:00:00,24.79,24.85,24.76,24.82,12000.0,24.79,24.85,24.76,24.82,12000.0
2008-07-11 13:10:00,24.81,24.87,24.77,24.87,10200.0,24.81,24.87,24.77,24.87,10200.0
2008-07-11 13:20:00,24.86,24.97,24.84,24.95,42600.0,24.86,24.97,24.84,24.95,42600.0
2008-07-11 13:30:00,24.93,24.99,24.86,24.94,27600.0,24.93,24.99,24.86,24.94,27600.0
2008-07-11 13:40:00,24.93,25.07,24.93,25.03,45400.0,24.93,25.07,24.93,25.03,45400.0
2008-07-11 13:50:00,25.0,25.08,25.0,25.04,90000.0,25.0,25.08,25.0,25.04,90000.0
2008-07-11 14:00:00,25.04,25.1,25.02,25.06,344600.0,25.04,25.1,25.02,25.06,344600.0
2008-07-11 14:10:00,25.06,25.08,24.97,24.98,64000.0,25.06,25.08,24.97,24.98,64000.0
2008-07-11 14:20:00,24.96,25.0,24.89,24.9,36000.0,24.96,25.0,24.89,24.9,36000.0
2008-07-11 14:30:00,24.89,25.13,24.89,24.98,61400.0,24.89,25.13,24.89,24.98,61400.0
2008-07-11 14:40:00,24.98,25.04,24.89,25.04,31800.0,24.98,25.04,24.89,25.04,31800.0
2008-07-11 14:50:00,25.04,25.22,24.95,25.04,44200.0,25.04,25.22,24.95,25.04,44200.0
2008-07-11 15:00:00,25.03,25.18,24.96,25.08,39200.0,25.03,25.18,24.96,25.08,39200.0
2008-07-11 15:10:00,25.07,25.07,24.92,24.97,28000.0,25.07,25.07,24.92,24.97,28000.0
2008-07-11 15:20:00,24.91,25.1,24.86,24.96,41800.0,24.91,25.1,24.86,24.96,41800.0
2008-07-11 15:30:00,24.95,25.13,24.86,24.98,60200.0,24.95,25.13,24.86,24.98,60200.0
2008-07-11 15:40:00,24.99,25.13,24.97,25.12,41600.0,24.99,25.13,24.97,25.12,41600.0
2008-07-11 15:50:00,25.13,25.22,24.98,25.04,231600.0,25.13,25.22,24.98,25.04,231600.0
2008-07-14 09:30:00,25.03,25.03,24.6,24.95,32400.0,25.03,25.03,24.6,24.95,32400.0
2008-07-14 09:40:00,24.94,25.04,24.81,25.0,118400.0,24.94,25.04,24.81,25.0,118400.0
2008-07-14 09:50:00,24.99,25.03,24.99,25.0,29200.0,24.99,25.03,24.99,25.0,29200.0
2008-07-14 10:00:00,25.0,25.01,24.89,24.93,40200.0,25.0,25.01,24.89,24.93,40200.0
2008-07-14 10:10:00,24.93,24.93,24.75,24.8,44000.0,24.93,24.93,24.75,24.8,44000.0
2008-07-14 10:20:00,24.8,24.9,24.4,24.5,55400.0,24.8,24.9,24.4,24.5,55400.0
2008-07-14 10:30:00,24.49,24.5,24.41,24.44,54800.0,24.49,24.5,24.41,24.44,54800.0
2008-07-14 10:40:00,24.44,24.49,24.33,24.4,58400.0,24.44,24.49,24.33,24.4,58400.0
2008-07-14 10:50:00,24.4,24.41,24.21,24.25,74200.0,24.4,24.41,24.21,24.25,74200.0
2008-07-14 11:00:00,24.25,24.36,24.24,24.36,19400.0,24.25,24.36,24.24,24.36,19400.0
2008-07-14 11:10:00,24.35,24.36,24.31,24.35,11000.0,24.35,24.36,24.31,24.35,11000.0
2008-07-14 11:20:00,24.35,24.39,24.35,24.39,19800.0,24.35,24.39,24.35,24.39,19800.0
2008-07-14 11:30:00,24.39,24.43,24.39,24.42,30200.0,24.39,24.43,24.39,24.42,30200.0
2008-07-14 11:40:00,24.42,24.48,24.39,24.47,13400.0,24.42,24.48,24.39,24.47,13400.0
2008-07-14 11:50:00,24.46,24.48,24.43,24.47,28200.0,24.46,24.48,24.43,24.47,28200.0
2008-07-14 12:00:00,24.47,24.53,24.47,24.5,24600.0,24.47,24.53,24.47,24.5,24600.0
2008-07-14 12:10:00,24.5,24.5,24.47,24.47,8400.0,24.5,24.5,24.47,24.47,8400.0
2008-07-14 12:20:00,24.47,24.49,24.4,24.4,12800.0,24.47,24.49,24.4,24.4,12800.0
2008-07-14 12:30:00,24.4,24.41,24.3,24.32,18800.0,24.4,24.41,24.3,24.32,18800.0
2008-07-14 12:40:00,24.31,24.33,24.23,24.27,39000.0,24.31,24.33,24.23,24.27,39000.0
2008-07-14 12:50:00,24.27,24.31,24.24,24.27,45200.0,24.27,24.31,24.24,24.27,45200.0
2008-07-14 13:00:00,24.25,24.25,24.19,24.22,23200.0,24.25,24.25,24.19,24.22,23200.0
2008-07-14 13:10:00,24.22,24.27,24.22,24.27,9600.0,24.22,24.27,24.22,24.27,9600.0
2008-07-14 13:20:00,24.27,24.32,24.26,24.29,15200.0,24.27,24.32,24.26,24.29,15200.0
2008-07-14 13:30:00,24.3,24.31,24.27,24.31,11400.0,24.3,24.31,24.27,24.31,11400.0
2008-07-14 13:40:00,24.32,24.41,24.32,24.38,20400.0,24.32,24.41,24.32,24.38,20400.0
2008-07-14 13:50:00,24.38,24.39,24.33,24.36,21800.0,24.38,24.39,24.33,24.36,21800.0
2008-07-14 14:00:00,24.36,24.39,24.36,24.38,10000.0,24.36,24.39,24.36,24.38,10000.0
2008-07-14 14:10:00,24.39,24.41,24.39,24.41,15600.0,24.39,24.41,24.39,24.41,15600.0
2008-07-14 14:20:00,24.41,24.45,24.4,24.43,19600.0,24.41,24.45,24.4,24.43,19600.0
2008-07-14 14:30:00,24.44,24.48,24.44,24.47,22200.0,24.44,24.48,24.44,24.47,22200.0
2008-07-14 14:40:00,24.46,24.47,24.44,24.45,16400.0,24.46,24.47,24.44,24.45,16400.0
2008-07-14 14:50:00,24.44,24.47,24.44,24.47,26400.0,24.44,24.47,24.44,24.47,26400.0
2008-07-14 15:00:00,24.46,24.5,24.46,24.49,42600.0,24.46,24.5,24.46,24.49,42600.0
2008-07-14 15:10:00,24.49,24.53,24.47,24.5,32800.0,24.49,24.53,24.47,24.5,32800.0
2008-07-14 15:20:00,24.5,24.65,24.5,24.6,41600.0,24.5,24.65,24.5,24.6,41600.0
2008-07-14 15:30:00,24.6,24.7,24.56,24.67,63000.0,24.6,24.7,24.56,24.67,63000.0
2008-07-14 15:40:00,24.68,24.72,24.63,24.67,64400.0,24.68,24.72,24.63,24.67,64400.0
2008-07-14 15:50:00,24.68,24.76,24.61,24.61,119800.0,24.68,24.76,24.61,24.61,119800.0
2008-07-15 09:30:00,24.4,24.42,24.16,24.36,21600.0,24.4,24.42,24.16,24.36,21600.0
2008-07-15 09:40:00,24.4,24.43,24.36,24.4,9200.0,24.4,24.43,24.36,24.4,9200.0
2008-07-15 09:50:00,24.39,24.41,24.28,24.34,11800.0,24.39,24.41,24.28,24.34,11800.0
2008-07-15 10:00:00,24.34,24.36,24.21,24.27,25000.0,24.34,24.36,24.21,24.27,25000.0
2008-07-15 10:10:00,24.3,24.38,24.28,24.32,36200.0,24.3,24.38,24.28,24.32,36200.0
2008-07-15 10:20:00,24.36,24.4,24.27,24.36,13400.0,24.36,24.4,24.27,24.36,13400.0
2008-07-15 10:30:00,24.36,24.4,24.29,24.4,16200.0,24.36,24.4,24.29,24.4,16200.0
2008-07-15 10:40:00,24.36,24.49,24.34,24.46,25600.0,24.36,24.49,24.34,24.46,25600.0
2008-07-15 10:50:00,24.43,24.48,24.39,24.42,15200.0,24.43,24.48,24.39,24.42,15200.0
2008-07-15 11:00:00,24.43,24.58,24.43,24.5,21200.0,24.43,24.58,24.43,24.5,21200.0
2008-07-15 11:10:00,24.5,24.57,24.46,24.54,18000.0,24.5,24.57,24.46,24.54,18000.0
2008-07-15 11:20:00,24.55,24.55,24.45,24.45,8800.0,24.55,24.55,24.45,24.45,8800.0
2008-07-15 11:30:00,24.42,24.46,24.42,24.44,8400.0,24.42,24.46,24.42,24.44,8400.0
2008-07-15 11:40:00,24.43,24.44,24.37,24.43,7800.0,24.43,24.44,24.37,24.43,7800.0
2008-07-15 11:50:00,24.45,24.58,24.44,24.52,18000.0,24.45,24.58,24.44,24.52,18000.0
2008-07-15 12:00:00,24.54,24.6,24.47,24.57,26800.0,24.54,24.6,24.47,24.57,26800.0
2008-07-15 12:10:00,24.58,24.64,24.57,24.61,26400.0,24.58,24.64,24.57,24.61,26400.0
2008-07-15 12:20:00,24.61,24.67,24.58,24.63,39800.0,24.61,24.67,24.58,24.63,39800.0
2008-07-15 12:30:00,24.63,24.93,24.63,24.84,38800.0,24.63,24.93,24.63,24.84,38800.0
2008-07-15 12:40:00,24.84,24.88,24.79,24.84,23000.0,24.84,24.88,24.79,24.84,23000.0
2008-07-15 12:50:00,24.8,25.02,24.8,24.98,31400.0,24.8,25.02,24.8,24.98,31400.0
2008-07-15 13:00:00,24.98,25.15,24.93,25.09,39000.0,24.98,25.15,24.93,25.09,39000.0
2008-07-15 13:10:00,25.09,25.29,25.09,25.21,69000.0,25.09,25.29,25.09,25.21,69000.0
2008-07-15 13:20:00,25.24,25.27,25.11,25.16,26000.0,25.24,25.27,25.11,25.16,26000.0
2008-07-15 13:30:00,25.16,25.18,25.1,25.14,66400.0,25.16,25.18,25.1,25.14,66400.0
2008-07-15 13:40:00,25.13,25.14,25.05,25.11,20600.0,25.13,25.14,25.05,25.11,20600.0
2008-07-15 13:50:00,25.11,25.13,25.11,25.13,17200.0,25.11,25.13,25.11,25.13,17200.0
2008-07-15 14:00:00,25.11,25.12,25.0,25.03,31000.0,25.11,25.12,25.0,25.03,31000.0
2008-07-15 14:10:00,25.03,25.06,24.96,25.02,48200.0,25.03,25.06,24.96,25.02,48200.0
2008-07-15 14:20:00,25.02,25.03,24.93,24.98,31800.0,25.02,25.03,24.93,24.98,31800.0
2008-07-15 14:30:00,24.99,25.02,24.92,24.93,15000.0,24.99,25.02,24.92,24.93,15000.0
2008-07-15 14:40:00,24.95,25.08,24.93,25.08,23200.0,24.95,25.08,24.93,25.08,23200.0
2008-07-15 14:50:00,25.08,25.14,25.03,25.13,29800.0,25.08,25.14,25.03,25.13,29800.0
2008-07-15 15:00:00,25.13,25.25,25.13,25.21,40600.0,25.13,25.25,25.13,25.21,40600.0
2008-07-15 15:10:00,25.21,25.31,25.21,25.28,50600.0,25.21,25.31,25.21,25.28,50600.0
2008-07-15 15:20:00,25.31,25.36,25.2,25.21,112400.0,25.31,25.36,25.2,25.21,112400.0
2008-07-15 15:30:00,25.19,25.25,25.04,25.13,107800.0,25.19,25.25,25.04,25.13,107800.0
2008-07-15 15:40:00,25.11,25.13,25.0,25.07,69400.0,25.11,25.13,25.0,25.07,69400.0
2008-07-15 15:50:00,25.06,25.14,25.03,25.03,53200.0,25.06,25.14,25.03,25.03,53200.0
2008-07-16 09:30:00,25.0,25.15,24.83,25.1,16400.0,25.0,25.15,24.83,25.1,16400.0
2008-07-16 09:40:00,25.1,25.1,25.03,25.08,17200.0,25.1,25.1,25.03,25.08,17200.0
2008-07-16 09:50:00,25.05,25.33,25.03,25.33,18400.0,25.05,25.33,25.03,25.33,18400.0
2008-07-16 10:00:00,25.3,25.34,25.22,25.25,19200.0,25.3,25.34,25.22,25.25,19200.0
2008-07-16 10:10:00,25.25,25.36,25.23,25.28,16600.0,25.25,25.36,25.23,25.28,16600.0
2008-07-16 10:20:00,25.3,25.32,25.27,25.28,9400.0,25.3,25.32,25.27,25.28,9400.0
2008-07-16 10:30:00,25.28,25.36,25.22,25.34,26400.0,25.28,25.36,25.22,25.34,26400.0
2008-07-16 10:40:00,25.34,25.5,25.33,25.5,22200.0,25.34,25.5,25.33,25.5,22200.0
2008-07-16 10:50:00,25.5,25.61,25.5,25.6,57600.0,25.5,25.61,25.5,25.6,57600.0
2008-07-16 11:00:00,25.6,25.66,25.58,25.61,27600.0,25.6,25.66,25.58,25.61,27600.0
2008-07-16 11:10:00,25.61,25.66,25.6,25.63,11200.0,25.61,25.66,25.6,25.63,11200.0
2008-07-16 11:20:00,25.65,25.75,25.57,25.71,53400.0,25.65,25.75,25.57,25.71,53400.0
2008-07-16 11:30:00,25.73,25.8,25.71,25.78,20600.0,25.73,25.8,25.71,25.78,20600.0
2008-07-16 11:40:00,25.75,25.78,25.67,25.72,19600.0,25.75,25.78,25.67,25.72,19600.0
2008-07-16 11:50:00,25.75,25.79,25.72,25.77,22000.0,25.75,25.79,25.72,25.77,22000.0
2008-07-16 12:00:00,25.78,25.82,25.71,25.73,13200.0,25.78,25.82,25.71,25.73,13200.0
2008-07-16 12:10:00,25.71,25.8,25.7,25.78,34600.0,25.71,25.8,25.7,25.78,34600.0
2008-07-16 12:20:00,25.75,25.75,25.68,25.74,6200.0,25.75,25.75,25.68,25.74,6200.0
2008-07-16 12:30:00,25.75,25.77,25.67,25.68,16800.0,25.75,25.77,25.67,25.68,16800.0
2008-07-16 12:40:00,25.68,25.69,25.61,25.68,11000.0,25.68,25.69,25.61,25.68,11000.0
2008-07-16 12:50:00,25.67,25.72,25.66,25.7,12800.0,25.67,25.72,25.66,25.7,12800.0
2008-07-16 13:00:00,25.68,25.75,25.68,25.75,12600.0,25.68,25.75,25.68,25.75,12600.0
2008-07-16 13:10:00,25.73,25.73,25.69,25.72,10600.0,25.73,25.73,25.69,25.72,10600.0
2008-07-16 13:20:00,25.73,25.79,25.7,25.7,26400.0,25.73,25.79,25.7,25.7,26400.0
2008-07-16 13:30:00,25.7,25.71,25.63,25.64,7000.0,25.7,25.71,25.63,25.64,7000.0
2008-07-16 13:40:00,25.63,25.72,25.63,25.72,12200.0,25.63,25.72,25.63,25.72,12200.0
2008-07-16 13:50:00,25.69,25.71,25.68,25.69,11200.0,25.69,25.71,25.68,25.69,11200.0
2008-07-16 14:00:00,25.7,25.72,25.66,25.66,29200.0,25.7,25.72,25.66,25.66,29200.0
2008-07-16 14:10:00,25.66,25.77,25.66,25.7,8600.0,25.66,25.77,25.66,25.7,8600.0
2008-07-16 14:20:00,25.71,25.75,25.68,25.7,15600.0,25.71,25.75,25.68,25.7,15600.0
2008-07-16 14:30:00,25.7,25.77,25.7,25.72,10000.0,25.7,25.77,25.7,25.72,10000.0
2008-07-16 14:40:00,25.73,25.76,25.68,25.71,22800.0,25.73,25.76,25.68,25.71,22800.0
2008-07-16 14:50:00,25.68,25.78,25.68,25.71,10600.0,25.68,25.78,25.68,25.71,10600.0
2008-07-16 15:00:00,25.69,25.76,25.66,25.73,60400.0,25.69,25.76,25.66,25.73,60400.0
2008-07-16 15:10:00,25.72,25.81,25.67,25.79,94200.0,25.72,25.81,25.67,25.79,94200.0
2008-07-16 15:20:00,25.77,25.91,25.77,25.85,54600.0,25.77,25.91,25.77,25.85,54600.0
2008-07-16 15:30:00,25.85,25.88,25.77,25.82,39600.0,25.85,25.88,25.77,25.82,39600.0
2008-07-16 15:40:00,25.81,25.97,25.76,25.79,68200.0,25.81,25.97,25.76,25.79,68200.0
2008-07-16 15:50:00,25.8,25.89,25.75,25.77,46800.0,25.8,25.89,25.75,25.77,46800.0
2008-07-17 09:30:00,25.75,26.02,25.72,26.02,11400.0,25.75,26.02,25.72,26.02,11400.0
2008-07-17 09:40:00,26.05,26.14,25.98,25.98,18200.0,26.05,26.14,25.98,25.98,18200.0
2008-07-17 09:50:00,25.93,25.97,25.86,25.92,21600.0,25.93,25.97,25.86,25.92,21600.0
2008-07-17 10:00:00,25.91,26.0,25.83,25.9,34400.0,25.91,26.0,25.83,25.9,34400.0
2008-07-17 10:10:00,25.9,25.96,25.86,25.88,27800.0,25.9,25.96,25.86,25.88,27800.0
2008-07-17 10:20:00,25.89,25.94,25.85,25.91,17000.0,25.89,25.94,25.85,25.91,17000.0
2008-07-17 10:30:00,25.9,26.0,25.9,25.95,11200.0,25.9,26.0,25.9,25.95,11200.0
2008-07-17 10:40:00,25.93,26.05,25.9,26.0,6200.0,25.93,26.05,25.9,26.0,6200.0
2008-07-17 10:50:00,26.0,26.05,26.0,26.02,4600.0,26.0,26.05,26.0,26.02,4600.0
2008-07-17 11:00:00,26.03,26.06,26.0,26.04,17200.0,26.03,26.06,26.0,26.04,17200.0
2008-07-17 11:10:00,26.06,26.06,25.98,26.0,28600.0,26.06,26.06,25.98,26.0,28600.0
2008-07-17 11:20:00,26.0,26.04,25.99,26.02,5600.0,26.0,26.04,25.99,26.02,5600.0
2008-07-17 11:30:00,26.01,26.06,25.99,26.04,18600.0,26.01,26.06,25.99,26.04,18600.0
2008-07-17 11:40:00,26.05,26.1,26.04,26.05,42000.0,26.05,26.1,26.04,26.05,42000.0
2008-07-17 11:50:00,26.04,26.14,26.04,26.13,17000.0,26.04,26.14,26.04,26.13,17000.0
2008-07-17 12:00:00,26.1,26.18,26.1,26.18,16200.0,26.1,26.18,26.1,26.18,16200.0
2008-07-17 12:10:00,26.18,26.18,26.14,26.16,24800.0,26.18,26.18,26.14,26.16,24800.0
2008-07-17 12:20:00,26.16,26.22,26.16,26.21,22600.0,26.16,26.22,26.16,26.21,22600.0
2008-07-17 12:30:00,26.21,26.22,26.15,26.21,16000.0,26.21,26.22,26.15,26.21,16000.0
2008-07-17 12:40:00,26.19,26.22,26.17,26.22,18800.0,26.19,26.22,26.17,26.22,18800.0
2008-07-17 12:50:00,26.22,26.27,26.22,26.22,17600.0,26.22,26.27,26.22,26.22,17600.0
2008-07-17 13:00:00,26.21,26.29,26.18,26.26,10000.0,26.21,26.29,26.18,26.26,10000.0
2008-07-17 13:10:00,26.28,26.43,26.28,26.43,23400.0,26.28,26.43,26.28,26.43,23400.0
2008-07-17 13:20:00,26.41,26.54,26.39,26.52,53000.0,26.41,26.54,26.39,26.52,53000.0
2008-07-17 13:30:00,26.54,26.66,26.48,26.65,89000.0,26.54,26.66,26.48,26.65,89000.0
2008-07-17 13:40:00,26.65,26.79,26.58,26.76,89400.0,26.65,26.79,26.58,26.76,89400.0
2008-07-17 13:50:00,26.72,26.8,26.7,26.72,33000.0,26.72,26.8,26.7,26.72,33000.0
2008-07-17 14:00:00,26.73,26.78,26.68,26.71,33800.0,26.73,26.78,26.68,26.71,33800.0
2008-07-17 14:10:00,26.71,26.75,26.7,26.71,37200.0,26.71,26.75,26.7,26.71,37200.0
2008-07-17 14:20:00,26.7,26.78,26.7,26.71,41600.0,26.7,26.78,26.7,26.71,41600.0
2008-07-17 14:30:00,26.71,26.77,26.63,26.68,48400.0,26.71,26.77,26.63,26.68,48400.0
2008-07-17 14:40:00,26.68,26.73,26.63,26.65,32400.0,26.68,26.73,26.63,26.65,32400.0
2008-07-17 14:50:00,26.65,26.72,26.64,26.68,60400.0,26.65,26.72,26.64,26.68,60400.0
2008-07-17 15:00:00,26.68,26.75,26.65,26.65,46200.0,26.68,26.75,26.65,26.65,46200.0
2008-07-17 15:10:00,26.65,26.71,26.64,26.67,35400.0,26.65,26.71,26.64,26.67,35400.0
2008-07-17 15:20:00,26.67,26.68,26.53,26.53,41200.0,26.67,26.68,26.53,26.53,41200.0
2008-07-17 15:30:00,26.54,26.56,26.5,26.5,53600.0,26.54,26.56,26.5,26.5,53600.0
2008-07-17 15:40:00,26.5,26.61,26.5,26.57,66000.0,26.5,26.61,26.5,26.57,66000.0
2008-07-17 15:50:00,26.6,26.62,26.54,26.62,64400.0,26.6,26.62,26.54,26.62,64400.0
2008-07-18 09:30:00,26.75,26.93,26.57,26.63,22000.0,26.75,26.93,26.57,26.63,22000.0
2008-07-18 09:40:00,26.68,26.84,26.68,26.82,13000.0,26.68,26.84,26.68,26.82,13000.0
2008-07-18 09:50:00,26.83,26.83,26.68,26.81,17200.0,26.83,26.83,26.68,26.81,17200.0
2008-07-18 10:00:00,26.83,26.83,26.58,26.63,16000.0,26.83,26.83,26.58,26.63,16000.0
2008-07-18 10:10:00,26.66,26.67,26.56,26.56,12600.0,26.66,26.67,26.56,26.56,12600.0
2008-07-18 10:20:00,26.55,26.75,26.55,26.74,21200.0,26.55,26.75,26.55,26.74,21200.0
2008-07-18 10:30:00,26.75,26.75,26.61,26.61,16400.0,26.75,26.75,26.61,26.61,16400.0
2008-07-18 10:40:00,26.57,26.7,26.57,26.7,6800.0,26.57,26.7,26.57,26.7,6800.0
2008-07-18 10:50:00,26.7,26.74,26.67,26.7,6800.0,26.7,26.74,26.67,26.7,6800.0
2008-07-18 11:00:00,26.71,26.74,26.7,26.71,3600.0,26.71,26.74,26.7,26.71,3600.0
2008-07-18 11:10:00,26.73,26.75,26.68,26.72,17800.0,26.73,26.75,26.68,26.72,17800.0
2008-07-18 11:20:00,26.74,26.74,26.54,26.58,30200.0,26.74,26.74,26.54,26.58,30200.0
2008-07-18 11:30:00,26.58,26.59,26.52,26.52,6000.0,26.58,26.59,26.52,26.52,6000.0
2008-07-18 11:40:00,26.53,26.59,26.53,26.59,8000.0,26.53,26.59,26.53,26.59,8000.0
2008-07-18 11:50:00,26.57,26.61,26.57,26.59,4400.0,26.57,26.61,26.57,26.59,4400.0
2008-07-18 12:00:00,26.54,26.63,26.53,26.63,8400.0,26.54,26.63,26.53,26.63,8400.0
2008-07-18 12:10:00,26.61,26.63,26.53,26.53,12000.0,26.61,26.63,26.53,26.53,12000.0
2008-07-18 12:20:00,26.52,26.57,26.48,26.55,8600.0,26.52,26.57,26.48,26.55,8600.0
2008-07-18 12:30:00,26.55,26.56,26.46,26.54,12200.0,26.55,26.56,26.46,26.54,12200.0
2008-07-18 12:40:00,26.54,26.55,26.48,26.53,15200.0,26.54,26.55,26.48,26.53,15200.0
2008-07-18 12:50:00,26.53,26.56,26.48,26.48,16400.0,26.53,26.56,26.48,26.48,16400.0
2008-07-18 13:00:00,26.5,26.57,26.49,26.51,4800.0,26.5,26.57,26.49,26.51,4800.0
2008-07-18 13:10:00,26.53,26.58,26.51,26.56,12400.0,26.53,26.58,26.51,26.56,12400.0
2008-07-18 13:20:00,26.56,26.61,26.54,26.58,14000.0,26.56,26.61,26.54,26.58,14000.0
2008-07-18 13:30:00,26.57,26.64,26.55,26.57,14600.0,26.57,26.64,26.55,26.57,14600.0
2008-07-18 13:40:00,26.56,26.57,26.52,26.54,9400.0,26.56,26.57,26.52,26.54,9400.0
2008-07-18 13:50:00,26.52,26.58,26.51,26.57,9400.0,26.52,26.58,26.51,26.57,9400.0
2008-07-18 14:00:00,26.57,26.65,26.52,26.65,15000.0,26.57,26.65,26.52,26.65,15000.0
2008-07-18 14:10:00,26.65,26.7,26.64,26.67,37600.0,26.65,26.7,26.64,26.67,37600.0
2008-07-18 14:20:00,26.68,26.71,26.59,26.59,20000.0,26.68,26.71,26.59,26.59,20000.0
2008-07-18 14:30:00,26.59,26.59,26.51,26.56,8000.0,26.59,26.59,26.51,26.56,8000.0
2008-07-18 14:40:00,26.55,26.61,26.55,26.58,6200.0,26.55,26.61,26.55,26.58,6200.0
2008-07-18 14:50:00,26.56,26.61,26.52,26.61,9600.0,26.56,26.61,26.52,26.61,9600.0
2008-07-18 15:00:00,26.61,26.63,26.61,26.61,4400.0,26.61,26.63,26.61,26.61,4400.0
2008-07-18 15:10:00,26.6,26.61,26.55,26.57,12000.0,26.6,26.61,26.55,26.57,12000.0
2008-07-18 15:20:00,26.57,26.58,26.5,26.5,12800.0,26.57,26.58,26.5,26.5,12800.0
2008-07-18 15:30:00,26.52,26.59,26.51,26.54,19000.0,26.52,26.59,26.51,26.54,19000.0
2008-07-18 15:40:00,26.54,26.6,26.51,26.52,17800.0,26.54,26.6,26.51,26.52,17800.0
2008-07-18 15:50:00,26.52,26.6,26.52,26.58,42200.0,26.52,26.6,26.52,26.58,42200.0
2008-07-21 09:30:00,26.58,26.84,26.4,26.72,16000.0,26.58,26.84,26.4,26.72,16000.0
2008-07-21 09:40:00,26.72,26.85,26.64,26.7,21800.0,26.72,26.85,26.64,26.7,21800.0
2008-07-21 09:50:00,26.7,26.78,26.65,26.66,25000.0,26.7,26.78,26.65,26.66,25000.0
2008-07-21 10:00:00,26.67,26.67,26.46,26.47,15800.0,26.67,26.67,26.46,26.47,15800.0
2008-07-21 10:10:00,26.46,26.57,26.46,26.54,5200.0,26.46,26.57,26.46,26.54,5200.0
2008-07-21 10:20:00,26.53,26.53,26.33,26.35,13600.0,26.53,26.53,26.33,26.35,13600.0
2008-07-21 10:30:00,26.34,26.42,26.27,26.3,21400.0,26.34,26.42,26.27,26.3,21400.0
2008-07-21 10:40:00,26.31,26.31,26.26,26.27,8400.0,26.31,26.31,26.26,26.27,8400.0
2008-07-21 10:50:00,26.26,26.27,26.16,26.23,17800.0,26.26,26.27,26.16,26.23,17800.0
2008-07-21 11:00:00,26.19,26.31,26.15,26.29,13600.0,26.19,26.31,26.15,26.29,13600.0
2008-07-21 11:10:00,26.32,26.36,26.32,26.36,3200.0,26.32,26.36,26.32,26.36,3200.0
2008-07-21 11:20:00,26.36,26.41,26.33,26.38,10400.0,26.36,26.41,26.33,26.38,10400.0
2008-07-21 11:30:00,26.38,26.43,26.35,26.35,9200.0,26.38,26.43,26.35,26.35,9200.0
2008-07-21 11:40:00,26.36,26.38,26.33,26.37,6200.0,26.36,26.38,26.33,26.37,6200.0
2008-07-21 11:50:00,26.38,26.38,26.24,26.24,11800.0,26.38,26.38,26.24,26.24,11800.0
2008-07-21 12:00:00,26.24,26.31,26.24,26.24,12800.0,26.24,26.31,26.24,26.24,12800.0
2008-07-21 12:10:00,26.23,26.24,26.09,26.1,17000.0,26.23,26.24,26.09,26.1,17000.0
2008-07-21 12:20:00,26.11,26.2,26.11,26.17,24000.0,26.11,26.2,26.11,26.17,24000.0
2008-07-21 12:30:00,26.17,26.17,26.11,26.11,10200.0,26.17,26.17,26.11,26.11,10200.0
2008-07-21 12:40:00,26.1,26.18,26.1,26.14,14800.0,26.1,26.18,26.1,26.14,14800.0
2008-07-21 12:50:00,26.15,26.2,26.14,26.15,31400.0,26.15,26.2,26.14,26.15,31400.0
2008-07-21 13:00:00,26.15,26.18,26.15,26.18,33600.0,26.15,26.18,26.15,26.18,33600.0
2008-07-21 13:10:00,26.18,26.22,26.14,26.16,31400.0,26.18,26.22,26.14,26.16,31400.0
2008-07-21 13:20:00,26.17,26.2,26.14,26.15,34400.0,26.17,26.2,26.14,26.15,34400.0
2008-07-21 13:30:00,26.16,26.2,26.15,26.18,44400.0,26.16,26.2,26.15,26.18,44400.0
2008-07-21 13:40:00,26.19,26.19,26.13,26.16,21400.0,26.19,26.19,26.13,26.16,21400.0
2008-07-21 13:50:00,26.16,26.24,26.15,26.23,28200.0,26.16,26.24,26.15,26.23,28200.0
2008-07-21 14:00:00,26.23,26.27,26.22,26.22,8800.0,26.23,26.27,26.22,26.22,8800.0
2008-07-21 14:10:00,26.22,26.25,26.15,26.19,29200.0,26.22,26.25,26.15,26.19,29200.0
2008-07-21 14:20:00,26.18,26.18,26.05,26.08,28400.0,26.18,26.18,26.05,26.08,28400.0
2008-07-21 14:30:00,26.08,26.12,26.02,26.03,18000.0,26.08,26.12,26.02,26.03,18000.0
2008-07-21 14:40:00,26.03,26.09,25.99,26.04,28400.0,26.03,26.09,25.99,26.04,28400.0
2008-07-21 14:50:00,26.02,26.07,25.99,25.99,26000.0,26.02,26.07,25.99,25.99,26000.0
2008-07-21 15:00:00,26.0,26.01,25.97,25.99,21600.0,26.0,26.01,25.97,25.99,21600.0
2008-07-21 15:10:00,25.99,26.02,25.95,25.97,41400.0,25.99,26.02,25.95,25.97,41400.0
2008-07-21 15:20:00,25.97,26.02,25.96,25.96,33600.0,25.97,26.02,25.96,25.96,33600.0
2008-07-21 15:30:00,25.96,26.0,25.92,25.96,43400.0,25.96,26.0,25.92,25.96,43400.0
2008-07-21 15:40:00,25.97,26.0,25.93,25.97,42200.0,25.97,26.0,25.93,25.97,42200.0
2008-07-21 15:50:00,25.96,25.98,25.84,25.97,46200.0,25.96,25.98,25.84,25.97,46200.0
2008-07-22 09:30:00,25.82,25.85,25.68,25.82,21000.0,25.82,25.85,25.68,25.82,21000.0
2008-07-22 09:40:00,25.81,25.93,25.81,25.93,55600.0,25.81,25.93,25.81,25.93,55600.0
2008-07-22 09:50:00,25.93,25.96,25.86,25.86,51000.0,25.93,25.96,25.86,25.86,51000.0
2008-07-22 10:00:00,25.88,25.95,25.88,25.92,30200.0,25.88,25.95,25.88,25.92,30200.0
2008-07-22 10:10:00,25.93,26.0,25.93,25.99,47200.0,25.93,26.0,25.93,25.99,47200.0
2008-07-22 10:20:00,25.99,26.0,25.94,25.97,24200.0,25.99,26.0,25.94,25.97,24200.0
2008-07-22 10:30:00,25.96,25.96,25.9,25.9,19200.0,25.96,25.96,25.9,25.9,19200.0
2008-07-22 10:40:00,25.91,25.97,25.91,25.96,25600.0,25.91,25.97,25.91,25.96,25600.0
2008-07-22 10:50:00,25.96,25.99,25.95,25.97,19200.0,25.96,25.99,25.95,25.97,19200.0
2008-07-22 11:00:00,25.97,25.97,25.95,25.97,14200.0,25.97,25.97,25.95,25.97,14200.0
2008-07-22 11:10:00,25.99,26.05,25.98,26.05,45600.0,25.99,26.05,25.98,26.05,45600.0
2008-07-22 11:20:00,26.05,26.09,26.05,26.06,19000.0,26.05,26.09,26.05,26.06,19000.0
2008-07-22 11:30:00,26.06,26.07,26.02,26.03,14400.0,26.06,26.07,26.02,26.03,14400.0
2008-07-22 11:40:00,26.02,26.04,25.99,26.0,11600.0,26.02,26.04,25.99,26.0,11600.0
2008-07-22 11:50:00,25.99,26.0,25.97,26.0,6800.0,25.99,26.0,25.97,26.0,6800.0
2008-07-22 12:00:00,25.99,26.05,25.99,26.04,23000.0,25.99,26.05,25.99,26.04,23000.0
2008-07-22 12:10:00,26.04,26.05,26.0,26.03,11600.0,26.04,26.05,26.0,26.03,11600.0
2008-07-22 12:20:00,26.02,26.09,26.02,26.06,23600.0,26.02,26.09,26.02,26.06,23600.0
2008-07-22 12:30:00,26.06,26.08,26.0,26.05,22800.0,26.06,26.08,26.0,26.05,22800.0
2008-07-22 12:40:00,26.07,26.14,26.05,26.11,29800.0,26.07,26.14,26.05,26.11,29800.0
2008-07-22 12:50:00,26.11,26.18,26.11,26.14,13600.0,26.11,26.18,26.11,26.14,13600.0
2008-07-22 13:00:00,26.12,26.14,26.06,26.06,12200.0,26.12,26.14,26.06,26.06,12200.0
2008-07-22 13:10:00,26.05,26.08,26.0,26.01,9200.0,26.05,26.08,26.0,26.01,9200.0
2008-07-22 13:20:00,26.01,26.1,26.0,26.08,24400.0,26.01,26.1,26.0,26.08,24400.0
2008-07-22 13:30:00,26.09,26.18,26.09,26.16,31800.0,26.09,26.18,26.09,26.16,31800.0
2008-07-22 13:40:00,26.15,26.15,26.05,26.05,19000.0,26.15,26.15,26.05,26.05,19000.0
2008-07-22 13:50:00,26.06,26.09,26.05,26.05,8000.0,26.06,26.09,26.05,26.05,8000.0
2008-07-22 14:00:00,26.05,26.09,26.03,26.05,19200.0,26.05,26.09,26.03,26.05,19200.0
2008-07-22 14:10:00,26.06,26.07,26.01,26.05,12600.0,26.06,26.07,26.01,26.05,12600.0
2008-07-22 14:20:00,26.06,26.09,26.02,26.04,11400.0,26.06,26.09,26.02,26.04,11400.0
2008-07-22 14:30:00,26.05,26.05,25.99,26.03,30000.0,26.05,26.05,25.99,26.03,30000.0
2008-07-22 14:40:00,26.03,26.07,25.98,26.01,85200.0,26.03,26.07,25.98,26.01,85200.0
2008-07-22 14:50:00,26.0,26.02,25.95,25.97,106400.0,26.0,26.02,25.95,25.97,106400.0
2008-07-22 15:00:00,25.99,26.0,25.91,25.92,54800.0,25.99,26.0,25.91,25.92,54800.0
2008-07-22 15:10:00,25.92,25.93,25.86,25.88,38600.0,25.92,25.93,25.86,25.88,38600.0
2008-07-22 15:20:00,25.88,25.91,25.84,25.85,58600.0,25.88,25.91,25.84,25.85,58600.0
2008-07-22 15:30:00,25.85,26.02,25.82,26.0,40000.0,25.85,26.02,25.82,26.0,40000.0
2008-07-22 15:40:00,26.0,26.08,26.0,26.07,33600.0,26.0,26.08,26.0,26.07,33600.0
2008-07-22 15:50:00,26.07,26.1,26.04,26.05,46600.0,26.07,26.1,26.04,26.05,46600.0
2008-07-23 09:30:00,26.06,26.31,26.06,26.31,16200.0,26.06,26.31,26.06,26.31,16200.0
2008-07-23 09:40:00,26.31,26.39,26.23,26.24,24400.0,26.31,26.39,26.23,26.24,24400.0
2008-07-23 09:50:00,26.21,26.25,26.11,26.16,20200.0,26.21,26.25,26.11,26.16,20200.0
2008-07-23 10:00:00,26.16,26.18,26.12,26.17,5600.0,26.16,26.18,26.12,26.17,5600.0
2008-07-23 10:10:00,26.19,26.39,26.19,26.39,13800.0,26.19,26.39,26.19,26.39,13800.0
2008-07-23 10:20:00,26.42,26.49,26.42,26.46,13200.0,26.42,26.49,26.42,26.46,13200.0
2008-07-23 10:30:00,26.43,26.49,26.43,26.45,14400.0,26.43,26.49,26.43,26.45,14400.0
2008-07-23 10:40:00,26.46,26.47,26.43,26.47,16800.0,26.46,26.47,26.43,26.47,16800.0
2008-07-23 10:50:00,26.46,26.51,26.46,26.5,16200.0,26.46,26.51,26.46,26.5,16200.0
2008-07-23 11:00:00,26.5,26.54,26.41,26.49,26200.0,26.5,26.54,26.41,26.49,26200.0
2008-07-23 11:10:00,26.5,26.54,26.49,26.54,5200.0,26.5,26.54,26.49,26.54,5200.0
2008-07-23 11:20:00,26.53,26.54,26.5,26.52,3800.0,26.53,26.54,26.5,26.52,3800.0
2008-07-23 11:30:00,26.52,26.53,26.5,26.52,5600.0,26.52,26.53,26.5,26.52,5600.0
2008-07-23 11:40:00,26.52,26.58,26.52,26.55,5000.0,26.52,26.58,26.52,26.55,5000.0
2008-07-23 11:50:00,26.53,26.54,26.5,26.5,7200.0,26.53,26.54,26.5,26.5,7200.0
2008-07-23 12:00:00,26.5,26.52,26.5,26.5,17600.0,26.5,26.52,26.5,26.5,17600.0
2008-07-23 12:10:00,26.5,26.51,26.32,26.34,24600.0,26.5,26.51,26.32,26.34,24600.0
2008-07-23 12:20:00,26.34,26.36,26.29,26.33,48400.0,26.34,26.36,26.29,26.33,48400.0
2008-07-23 12:30:00,26.33,26.33,26.21,26.24,68600.0,26.33,26.33,26.21,26.24,68600.0
2008-07-23 12:40:00,26.24,26.25,26.21,26.23,50000.0,26.24,26.25,26.21,26.23,50000.0
2008-07-23 12:50:00,26.23,26.29,26.23,26.29,49000.0,26.23,26.29,26.23,26.29,49000.0
2008-07-23 13:00:00,26.3,26.31,26.2,26.2,26400.0,26.3,26.31,26.2,26.2,26400.0
2008-07-23 13:10:00,26.16,26.19,26.15,26.15,11400.0,26.16,26.19,26.15,26.15,11400.0
2008-07-23 13:20:00,26.15,26.17,26.14,26.15,7600.0,26.15,26.17,26.14,26.15,7600.0
2008-07-23 13:30:00,26.15,26.17,26.14,26.15,10800.0,26.15,26.17,26.14,26.15,10800.0
2008-07-23 13:40:00,26.15,26.21,26.15,26.18,20400.0,26.15,26.21,26.15,26.18,20400.0
2008-07-23 13:50:00,26.18,26.22,26.16,26.18,19600.0,26.18,26.22,26.16,26.18,19600.0
2008-07-23 14:00:00,26.18,26.22,26.17,26.18,7200.0,26.18,26.22,26.17,26.18,7200.0
2008-07-23 14:10:00,26.18,26.22,26.18,26.22,7600.0,26.18,26.22,26.18,26.22,7600.0
2008-07-23 14:20:00,26.25,26.28,26.21,26.25,8800.0,26.25,26.28,26.21,26.25,8800.0
2008-07-23 14:30:00,26.26,26.26,26.18,26.18,8600.0,26.26,26.26,26.18,26.18,8600.0
2008-07-23 14:40:00,26.17,26.21,26.15,26.16,7800.0,26.17,26.21,26.15,26.16,7800.0
2008-07-23 14:50:00,26.15,26.18,26.12,26.13,11200.0,26.15,26.18,26.12,26.13,11200.0
2008-07-23 15:00:00,26.12,26.13,26.0,26.01,13200.0,26.12,26.13,26.0,26.01,13200.0
2008-07-23 15:10:00,26.02,26.11,26.01,26.06,15800.0,26.02,26.11,26.01,26.06,15800.0
2008-07-23 15:20:00,26.06,26.15,26.05,26.1,25400.0,26.06,26.15,26.05,26.1,25400.0
2008-07-23 15:30:00,26.11,26.14,26.06,26.11,54200.0,26.11,26.14,26.06,26.11,54200.0
2008-07-23 15:40:00,26.11,26.17,26.11,26.16,21800.0,26.11,26.17,26.11,26.16,21800.0
2008-07-23 15:50:00,26.17,26.17,26.08,26.1,43600.0,26.17,26.17,26.08,26.1,43600.0
2008-07-24 09:30:00,26.41,26.68,26.09,26.58,65800.0,26.41,26.68,26.09,26.58,65800.0
2008-07-24 09:40:00,26.58,26.64,26.55,26.64,59800.0,26.58,26.64,26.55,26.64,59800.0
2008-07-24 09:50:00,26.65,26.73,26.57,26.7,62200.0,26.65,26.73,26.57,26.7,62200.0
2008-07-24 10:00:00,26.7,26.72,26.66,26.68,32400.0,26.7,26.72,26.66,26.68,32400.0
2008-07-24 10:10:00,26.68,26.83,26.67,26.8,19600.0,26.68,26.83,26.67,26.8,19600.0
2008-07-24 10:20:00,26.8,26.82,26.79,26.82,24800.0,26.8,26.82,26.79,26.82,24800.0
2008-07-24 10:30:00,26.84,27.0,26.84,27.0,29000.0,26.84,27.0,26.84,27.0,29000.0
2008-07-24 10:40:00,27.0,27.05,26.96,27.0,52800.0,27.0,27.05,26.96,27.0,52800.0
2008-07-24 10:50:00,27.0,27.12,26.99,27.1,39000.0,27.0,27.12,26.99,27.1,39000.0
2008-07-24 11:00:00,27.09,27.1,27.07,27.07,27400.0,27.09,27.1,27.07,27.07,27400.0
2008-07-24 11:10:00,27.07,27.39,27.07,27.21,87000.0,27.07,27.39,27.07,27.21,87000.0
2008-07-24 11:20:00,27.22,27.36,27.2,27.32,28800.0,27.22,27.36,27.2,27.32,28800.0
2008-07-24 11:30:00,27.33,27.33,27.25,27.28,16200.0,27.33,27.33,27.25,27.28,16200.0
2008-07-24 11:40:00,27.28,27.3,27.17,27.21,48200.0,27.28,27.3,27.17,27.21,48200.0
2008-07-24 11:50:00,27.2,27.21,27.14,27.18,59600.0,27.2,27.21,27.14,27.18,59600.0
2008-07-24 12:00:00,27.18,27.2,27.13,27.14,21600.0,27.18,27.2,27.13,27.14,21600.0
2008-07-24 12:10:00,27.15,27.15,27.09,27.13,42000.0,27.15,27.15,27.09,27.13,42000.0
2008-07-24 12:20:00,27.13,27.15,27.11,27.15,30600.0,27.13,27.15,27.11,27.15,30600.0
2008-07-24 12:30:00,27.15,27.15,27.07,27.07,21400.0,27.15,27.15,27.07,27.07,21400.0
2008-07-24 12:40:00,27.08,27.13,27.08,27.11,25600.0,27.08,27.13,27.08,27.11,25600.0
2008-07-24 12:50:00,27.11,27.11,27.04,27.04,30600.0,27.11,27.11,27.04,27.04,30600.0
2008-07-24 13:00:00,27.03,27.03,26.92,26.99,29200.0,27.03,27.03,26.92,26.99,29200.0
2008-07-24 13:10:00,26.99,26.99,26.9,26.93,15200.0,26.99,26.99,26.9,26.93,15200.0
2008-07-24 13:20:00,26.93,26.98,26.93,26.97,13600.0,26.93,26.98,26.93,26.97,13600.0
2008-07-24 13:30:00,26.99,26.99,26.94,26.95,17800.0,26.99,26.99,26.94,26.95,17800.0
2008-07-24 13:40:00,26.96,26.98,26.95,26.95,8800.0,26.96,26.98,26.95,26.95,8800.0
2008-07-24 13:50:00,26.95,26.96,26.87,26.89,18600.0,26.95,26.96,26.87,26.89,18600.0
2008-07-24 14:00:00,26.89,26.9,26.88,26.9,10400.0,26.89,26.9,26.88,26.9,10400.0
2008-07-24 14:10:00,26.9,26.91,26.85,26.88,28400.0,26.9,26.91,26.85,26.88,28400.0
2008-07-24 14:20:00,26.88,26.9,26.84,26.84,21400.0,26.88,26.9,26.84,26.84,21400.0
2008-07-24 14:30:00,26.82,26.83,26.75,26.77,33200.0,26.82,26.83,26.75,26.77,33200.0
2008-07-24 14:40:00,26.77,26.78,26.68,26.71,28400.0,26.77,26.78,26.68,26.71,28400.0
2008-07-24 14:50:00,26.69,26.69,26.57,26.65,31800.0,26.69,26.69,26.57,26.65,31800.0
2008-07-24 15:00:00,26.65,26.69,26.64,26.65,15400.0,26.65,26.69,26.64,26.65,15400.0
2008-07-24 15:10:00,26.64,26.65,26.59,26.6,34200.0,26.64,26.65,26.59,26.6,34200.0
2008-07-24 15:20:00,26.61,26.64,26.59,26.64,22200.0,26.61,26.64,26.59,26.64,22200.0
2008-07-24 15:30:00,26.64,26.71,26.62,26.64,42000.0,26.64,26.71,26.62,26.64,42000.0
2008-07-24 15:40:00,26.63,26.68,26.62,26.68,43000.0,26.63,26.68,26.62,26.68,43000.0
2008-07-24 15:50:00,26.68,27.13,26.68,27.0,165800.0,26.68,27.13,26.68,27.0,165800.0
2008-07-25 09:30:00,25.06,25.99,24.83,25.9,232000.0,25.06,25.99,24.83,25.9,232000.0
2008-07-25 09:40:00,25.95,26.78,25.94,26.5,354200.0,25.95,26.78,25.94,26.5,354200.0
2008-07-25 09:50:00,26.47,26.53,26.0,26.0,129600.0,26.47,26.53,26.0,26.0,129600.0
2008-07-25 10:00:00,26.0,26.03,25.83,25.85,130800.0,26.0,26.03,25.83,25.85,130800.0
2008-07-25 10:10:00,25.85,25.95,25.84,25.91,64200.0,25.85,25.95,25.84,25.91,64200.0
2008-07-25 10:20:00,25.86,25.88,25.62,25.79,58600.0,25.86,25.88,25.62,25.79,58600.0
2008-07-25 10:30:00,25.76,25.81,25.68,25.7,55800.0,25.76,25.81,25.68,25.7,55800.0
2008-07-25 10:40:00,25.7,25.85,25.66,25.81,57200.0,25.7,25.85,25.66,25.81,57200.0
2008-07-25 10:50:00,25.8,25.93,25.75,25.88,43000.0,25.8,25.93,25.75,25.88,43000.0
2008-07-25 11:00:00,25.88,25.92,25.76,25.82,30000.0,25.88,25.92,25.76,25.82,30000.0
2008-07-25 11:10:00,25.81,25.81,25.75,25.78,45000.0,25.81,25.81,25.75,25.78,45000.0
2008-07-25 11:20:00,25.78,25.78,25.64,25.7,26200.0,25.78,25.78,25.64,25.7,26200.0
2008-07-25 11:30:00,25.7,25.76,25.66,25.66,11600.0,25.7,25.76,25.66,25.66,11600.0
2008-07-25 11:40:00,25.66,25.66,25.5,25.57,37000.0,25.66,25.66,25.5,25.57,37000.0
2008-07-25 11:50:00,25.58,25.58,25.52,25.52,13400.0,25.58,25.58,25.52,25.52,13400.0
2008-07-25 12:00:00,25.53,25.55,25.52,25.55,11200.0,25.53,25.55,25.52,25.55,11200.0
2008-07-25 12:10:00,25.56,25.66,25.53,25.54,20400.0,25.56,25.66,25.53,25.54,20400.0
2008-07-25 12:20:00,25.53,25.56,25.5,25.53,30400.0,25.53,25.56,25.5,25.53,30400.0
2008-07-25 12:30:00,25.51,25.57,25.43,25.5,59200.0,25.51,25.57,25.43,25.5,59200.0
2008-07-25 12:40:00,25.5,25.51,25.45,25.48,27400.0,25.5,25.51,25.45,25.48,27400.0
2008-07-25 12:50:00,25.47,25.48,25.34,25.43,59000.0,25.47,25.48,25.34,25.43,59000.0
2008-07-25 13:00:00,25.46,25.46,25.38,25.4,27600.0,25.46,25.46,25.38,25.4,27600.0
2008-07-25 13:10:00,25.39,25.39,25.3,25.3,110200.0,25.39,25.39,25.3,25.3,110200.0
2008-07-25 13:20:00,25.3,25.33,25.08,25.09,34800.0,25.3,25.33,25.08,25.09,34800.0
2008-07-25 13:30:00,25.1,25.29,25.08,25.22,43000.0,25.1,25.29,25.08,25.22,43000.0
2008-07-25 13:40:00,25.2,25.22,25.11,25.11,22000.0,25.2,25.22,25.11,25.11,22000.0
2008-07-25 13:50:00,25.12,25.18,25.12,25.14,18000.0,25.12,25.18,25.12,25.14,18000.0
2008-07-25 14:00:00,25.13,25.18,25.07,25.07,41800.0,25.13,25.18,25.07,25.07,41800.0
2008-07-25 14:10:00,25.07,25.07,25.0,25.03,33000.0,25.07,25.07,25.0,25.03,33000.0
2008-07-25 14:20:00,25.02,25.11,25.02,25.1,96600.0,25.02,25.11,25.02,25.1,96600.0
2008-07-25 14:30:00,25.11,25.21,25.11,25.19,35800.0,25.11,25.21,25.11,25.19,35800.0
2008-07-25 14:40:00,25.2,25.21,25.05,25.13,39800.0,25.2,25.21,25.05,25.13,39800.0
2008-07-25 14:50:00,25.13,25.14,25.02,25.02,38800.0,25.13,25.14,25.02,25.02,38800.0
2008-07-25 15:00:00,25.02,25.2,24.98,25.18,55200.0,25.02,25.2,24.98,25.18,55200.0
2008-07-25 15:10:00,25.18,25.28,25.18,25.23,59400.0,25.18,25.28,25.18,25.23,59400.0
2008-07-25 15:20:00,25.23,25.4,25.18,25.31,59000.0,25.23,25.4,25.18,25.31,59000.0
2008-07-25 15:30:00,25.31,25.31,25.07,25.11,58800.0,25.31,25.31,25.07,25.11,58800.0
2008-07-25 15:40:00,25.11,25.23,25.09,25.21,49600.0,25.11,25.23,25.09,25.21,49600.0
2008-07-25 15:50:00,25.21,25.26,25.17,25.23,66800.0,25.21,25.26,25.17,25.23,66800.0
2008-07-28 09:30:00,25.04,25.39,25.04,25.25,48000.0,25.04,25.39,25.04,25.25,48000.0
2008-07-28 09:40:00,25.31,25.5,25.22,25.46,41600.0,25.31,25.5,25.22,25.46,41600.0
2008-07-28 09:50:00,25.47,25.57,25.42,25.49,46200.0,25.47,25.57,25.42,25.49,46200.0
2008-07-28 10:00:00,25.48,25.57,25.45,25.56,21600.0,25.48,25.57,25.45,25.56,21600.0
2008-07-28 10:10:00,25.54,25.61,25.47,25.56,21200.0,25.54,25.61,25.47,25.56,21200.0
2008-07-28 10:20:00,25.57,25.59,25.55,25.59,11000.0,25.57,25.59,25.55,25.59,11000.0
2008-07-28 10:30:00,25.61,25.61,25.5,25.59,31600.0,25.61,25.61,25.5,25.59,31600.0
2008-07-28 10:40:00,25.57,25.6,25.55,25.56,13800.0,25.57,25.6,25.55,25.56,13800.0
2008-07-28 10:50:00,25.56,25.6,25.48,25.52,16800.0,25.56,25.6,25.48,25.52,16800.0
2008-07-28 11:00:00,25.53,25.55,25.43,25.48,19400.0,25.53,25.55,25.43,25.48,19400.0
2008-07-28 11:10:00,25.48,25.51,25.46,25.49,11400.0,25.48,25.51,25.46,25.49,11400.0
2008-07-28 11:20:00,25.49,25.5,25.43,25.44,12800.0,25.49,25.5,25.43,25.44,12800.0
2008-07-28 11:30:00,25.45,25.56,25.44,25.56,20800.0,25.45,25.56,25.44,25.56,20800.0
2008-07-28 11:40:00,25.56,25.61,25.53,25.58,24800.0,25.56,25.61,25.53,25.58,24800.0
2008-07-28 11:50:00,25.58,25.58,25.56,25.57,11800.0,25.58,25.58,25.56,25.57,11800.0
2008-07-28 12:00:00,25.57,25.59,25.56,25.58,12400.0,25.57,25.59,25.56,25.58,12400.0
2008-07-28 12:10:00,25.58,25.59,25.57,25.58,22200.0,25.58,25.59,25.57,25.58,22200.0
2008-07-28 12:20:00,25.58,25.61,25.56,25.6,27000.0,25.58,25.61,25.56,25.6,27000.0
2008-07-28 12:30:00,25.6,25.6,25.55,25.57,20600.0,25.6,25.6,25.55,25.57,20600.0
2008-07-28 12:40:00,25.58,25.64,25.54,25.63,22600.0,25.58,25.64,25.54,25.63,22600.0
2008-07-28 12:50:00,25.63,25.69,25.58,25.6,30600.0,25.63,25.69,25.58,25.6,30600.0
2008-07-28 13:00:00,25.59,25.64,25.57,25.64,26000.0,25.59,25.64,25.57,25.64,26000.0
2008-07-28 13:10:00,25.65,25.68,25.61,25.62,57000.0,25.65,25.68,25.61,25.62,57000.0
2008-07-28 13:20:00,25.61,25.62,25.57,25.62,18200.0,25.61,25.62,25.57,25.62,18200.0
2008-07-28 13:30:00,25.63,25.63,25.59,25.6,20400.0,25.63,25.63,25.59,25.6,20400.0
2008-07-28 13:40:00,25.6,25.68,25.6,25.67,21000.0,25.6,25.68,25.6,25.67,21000.0
2008-07-28 13:50:00,25.67,25.82,25.67,25.78,34400.0,25.67,25.82,25.67,25.78,34400.0
2008-07-28 14:00:00,25.78,25.92,25.77,25.92,65000.0,25.78,25.92,25.77,25.92,65000.0
2008-07-28 14:10:00,25.91,25.91,25.78,25.78,18000.0,25.91,25.91,25.78,25.78,18000.0
2008-07-28 14:20:00,25.77,25.78,25.71,25.74,18400.0,25.77,25.78,25.71,25.74,18400.0
2008-07-28 14:30:00,25.75,25.92,25.75,25.92,59800.0,25.75,25.92,25.75,25.92,59800.0
2008-07-28 14:40:00,25.92,25.92,25.85,25.89,41800.0,25.92,25.92,25.85,25.89,41800.0
2008-07-28 14:50:00,25.89,25.95,25.89,25.92,49400.0,25.89,25.95,25.89,25.92,49400.0
2008-07-28 15:00:00,25.91,26.0,25.9,25.96,46200.0,25.91,26.0,25.9,25.96,46200.0
2008-07-28 15:10:00,25.96,25.98,25.91,25.95,61400.0,25.96,25.98,25.91,25.95,61400.0
2008-07-28 15:20:00,25.95,26.11,25.94,26.03,82400.0,25.95,26.11,25.94,26.03,82400.0
2008-07-28 15:30:00,26.03,26.08,25.98,25.99,79600.0,26.03,26.08,25.98,25.99,79600.0
2008-07-28 15:40:00,25.98,26.0,25.9,25.93,76000.0,25.98,26.0,25.9,25.93,76000.0
2008-07-28 15:50:00,25.93,25.99,25.89,25.97,61000.0,25.93,25.99,25.89,25.97,61000.0
2008-07-29 09:30:00,25.56,26.14,25.53,25.96,20400.0,25.56,26.14,25.53,25.96,20400.0
2008-07-29 09:40:00,25.99,26.02,25.96,25.96,35200.0,25.99,26.02,25.96,25.96,35200.0
2008-07-29 09:50:00,25.97,26.06,25.97,26.0,42200.0,25.97,26.06,25.97,26.0,42200.0
2008-07-29 10:00:00,25.99,26.14,25.99,26.13,36600.0,25.99,26.14,25.99,26.13,36600.0
2008-07-29 10:10:00,26.11,26.16,26.03,26.03,23400.0,26.11,26.16,26.03,26.03,23400.0
2008-07-29 10:20:00,26.04,26.18,26.04,26.17,16400.0,26.04,26.18,26.04,26.17,16400.0
2008-07-29 10:30:00,26.17,26.17,25.98,26.04,16800.0,26.17,26.17,25.98,26.04,16800.0
2008-07-29 10:40:00,26.06,26.18,26.05,26.14,18600.0,26.06,26.18,26.05,26.14,18600.0
2008-07-29 10:50:00,26.13,26.16,26.1,26.15,8600.0,26.13,26.16,26.1,26.15,8600.0
2008-07-29 11:00:00,26.17,26.2,26.15,26.17,16600.0,26.17,26.2,26.15,26.17,16600.0
2008-07-29 11:10:00,26.17,26.24,26.15,26.18,47000.0,26.17,26.24,26.15,26.18,47000.0
2008-07-29 11:20:00,26.19,26.27,26.17,26.18,21400.0,26.19,26.27,26.17,26.18,21400.0
2008-07-29 11:30:00,26.18,26.2,26.16,26.2,25400.0,26.18,26.2,26.16,26.2,25400.0
2008-07-29 11:40:00,26.21,26.24,26.17,26.17,16600.0,26.21,26.24,26.17,26.17,16600.0
2008-07-29 11:50:00,26.18,26.29,26.17,26.25,36200.0,26.18,26.29,26.17,26.25,36200.0
2008-07-29 12:00:00,26.25,26.27,26.17,26.18,22400.0,26.25,26.27,26.17,26.18,22400.0
2008-07-29 12:10:00,26.18,26.22,26.17,26.18,23000.0,26.18,26.22,26.17,26.18,23000.0
2008-07-29 12:20:00,26.18,26.23,26.18,26.19,21600.0,26.18,26.23,26.18,26.19,21600.0
2008-07-29 12:30:00,26.2,26.21,26.17,26.18,19200.0,26.2,26.21,26.17,26.18,19200.0
2008-07-29 12:40:00,26.18,26.18,26.17,26.18,17400.0,26.18,26.18,26.17,26.18,17400.0
2008-07-29 12:50:00,26.18,26.18,26.16,26.17,28400.0,26.18,26.18,26.16,26.17,28400.0
2008-07-29 13:00:00,26.18,26.18,26.12,26.12,8000.0,26.18,26.18,26.12,26.12,8000.0
2008-07-29 13:10:00,26.13,26.16,26.11,26.16,21200.0,26.13,26.16,26.11,26.16,21200.0
2008-07-29 13:20:00,26.14,26.2,26.14,26.19,14000.0,26.14,26.2,26.14,26.19,14000.0
2008-07-29 13:30:00,26.2,26.23,26.18,26.18,16400.0,26.2,26.23,26.18,26.18,16400.0
2008-07-29 13:40:00,26.18,26.2,26.17,26.18,16800.0,26.18,26.2,26.17,26.18,16800.0
2008-07-29 13:50:00,26.18,26.2,26.17,26.17,16800.0,26.18,26.2,26.17,26.17,16800.0
2008-07-29 14:00:00,26.18,26.2,26.07,26.08,24800.0,26.18,26.2,26.07,26.08,24800.0
2008-07-29 14:10:00,26.07,26.13,26.07,26.1,16400.0,26.07,26.13,26.07,26.1,16400.0
2008-07-29 14:20:00,26.11,26.11,26.07,26.08,15800.0,26.11,26.11,26.07,26.08,15800.0
2008-07-29 14:30:00,26.09,26.1,26.01,26.03,17200.0,26.09,26.1,26.01,26.03,17200.0
2008-07-29 14:40:00,26.04,26.11,26.03,26.08,36400.0,26.04,26.11,26.03,26.08,36400.0
2008-07-29 14:50:00,26.08,26.11,26.07,26.11,12400.0,26.08,26.11,26.07,26.11,12400.0
2008-07-29 15:00:00,26.11,26.13,26.07,26.11,34200.0,26.11,26.13,26.07,26.11,34200.0
2008-07-29 15:10:00,26.11,26.18,26.09,26.18,49800.0,26.11,26.18,26.09,26.18,49800.0
2008-07-29 15:20:00,26.17,26.2,26.15,26.17,30400.0,26.17,26.2,26.15,26.17,30400.0
2008-07-29 15:30:00,26.18,26.2,26.17,26.18,34400.0,26.18,26.2,26.17,26.18,34400.0
2008-07-29 15:40:00,26.18,26.25,26.14,26.17,46400.0,26.18,26.25,26.14,26.17,46400.0
2008-07-29 15:50:00,26.17,26.17,26.09,26.14,53000.0,26.17,26.17,26.09,26.14,53000.0
2008-07-30 09:30:00,26.5,26.5,25.93,26.39,14800.0,26.5,26.5,25.93,26.39,14800.0
2008-07-30 09:40:00,26.41,26.49,26.14,26.24,9600.0,26.41,26.49,26.14,26.24,9600.0
2008-07-30 09:50:00,26.24,26.31,26.24,26.3,9400.0,26.24,26.31,26.24,26.3,9400.0
2008-07-30 10:00:00,26.29,26.32,26.22,26.32,11000.0,26.29,26.32,26.22,26.32,11000.0
2008-07-30 10:10:00,26.34,26.4,26.3,26.31,17600.0,26.34,26.4,26.3,26.31,17600.0
2008-07-30 10:20:00,26.31,26.42,26.31,26.38,5800.0,26.31,26.42,26.31,26.38,5800.0
2008-07-30 10:30:00,26.37,26.4,26.32,26.34,12000.0,26.37,26.4,26.32,26.34,12000.0
2008-07-30 10:40:00,26.34,26.49,26.34,26.47,24200.0,26.34,26.49,26.34,26.47,24200.0
2008-07-30 10:50:00,26.46,26.5,26.45,26.48,19800.0,26.46,26.5,26.45,26.48,19800.0
2008-07-30 11:00:00,26.46,26.54,26.43,26.46,30800.0,26.46,26.54,26.43,26.46,30800.0
2008-07-30 11:10:00,26.46,26.49,26.4,26.46,9600.0,26.46,26.49,26.4,26.46,9600.0
2008-07-30 11:20:00,26.4,26.47,26.36,26.47,7000.0,26.4,26.47,26.36,26.47,7000.0
2008-07-30 11:30:00,26.48,26.61,26.46,26.61,26600.0,26.48,26.61,26.46,26.61,26600.0
2008-07-30 11:40:00,26.61,26.63,26.56,26.57,16800.0,26.61,26.63,26.56,26.57,16800.0
2008-07-30 11:50:00,26.56,26.58,26.54,26.56,7400.0,26.56,26.58,26.54,26.56,7400.0
2008-07-30 12:00:00,26.54,26.57,26.5,26.57,20000.0,26.54,26.57,26.5,26.57,20000.0
2008-07-30 12:10:00,26.57,26.58,26.52,26.54,13800.0,26.57,26.58,26.52,26.54,13800.0
2008-07-30 12:20:00,26.56,26.64,26.55,26.59,52400.0,26.56,26.64,26.55,26.59,52400.0
2008-07-30 12:30:00,26.6,26.6,26.36,26.36,12600.0,26.6,26.6,26.36,26.36,12600.0
2008-07-30 12:40:00,26.35,26.36,26.24,26.28,16400.0,26.35,26.36,26.24,26.28,16400.0
2008-07-30 12:50:00,26.31,26.31,26.24,26.24,9400.0,26.31,26.31,26.24,26.24,9400.0
2008-07-30 13:00:00,26.24,26.25,26.11,26.12,9000.0,26.24,26.25,26.11,26.12,9000.0
2008-07-30 13:10:00,26.12,26.18,26.07,26.16,11000.0,26.12,26.18,26.07,26.16,11000.0
2008-07-30 13:20:00,26.18,26.18,26.13,26.13,4200.0,26.18,26.18,26.13,26.13,4200.0
2008-07-30 13:30:00,26.14,26.14,26.1,26.11,6800.0,26.14,26.14,26.1,26.11,6800.0
2008-07-30 13:40:00,26.13,26.14,26.11,26.13,13200.0,26.13,26.14,26.11,26.13,13200.0
2008-07-30 13:50:00,26.13,26.14,26.07,26.09,11800.0,26.13,26.14,26.07,26.09,11800.0
2008-07-30 14:00:00,26.11,26.11,26.04,26.05,5400.0,26.11,26.11,26.04,26.05,5400.0
2008-07-30 14:10:00,26.06,26.08,25.96,25.96,8400.0,26.06,26.08,25.96,25.96,8400.0
2008-07-30 14:20:00,25.97,26.0,25.97,25.98,42600.0,25.97,26.0,25.97,25.98,42600.0
2008-07-30 14:30:00,25.98,26.0,25.96,25.96,36200.0,25.98,26.0,25.96,25.96,36200.0
2008-07-30 14:40:00,25.97,26.0,25.96,25.97,40800.0,25.97,26.0,25.96,25.97,40800.0
2008-07-30 14:50:00,25.97,26.0,25.97,25.98,32400.0,25.97,26.0,25.97,25.98,32400.0
2008-07-30 15:00:00,25.99,26.0,25.9,25.99,22400.0,25.99,26.0,25.9,25.99,22400.0
2008-07-30 15:10:00,25.99,25.99,25.94,25.99,22400.0,25.99,25.99,25.94,25.99,22400.0
2008-07-30 15:20:00,25.98,26.0,25.96,25.99,47000.0,25.98,26.0,25.96,25.99,47000.0
2008-07-30 15:30:00,26.0,26.16,26.0,26.14,13200.0,26.0,26.16,26.0,26.14,13200.0
2008-07-30 15:40:00,26.15,26.15,26.11,26.11,16000.0,26.15,26.15,26.11,26.11,16000.0
2008-07-30 15:50:00,26.11,26.17,26.06,26.11,38800.0,26.11,26.17,26.06,26.11,38800.0
2008-07-31 09:30:00,26.11,26.45,26.02,26.18,18000.0,26.11,26.45,26.02,26.18,18000.0
2008-07-31 09:40:00,26.19,26.49,26.19,26.49,8000.0,26.19,26.49,26.19,26.49,8000.0
2008-07-31 09:50:00,26.53,26.55,26.44,26.46,5600.0,26.53,26.55,26.44,26.46,5600.0
2008-07-31 10:00:00,26.45,26.6,26.45,26.6,5800.0,26.45,26.6,26.45,26.6,5800.0
2008-07-31 10:10:00,26.64,26.78,26.64,26.78,11800.0,26.64,26.78,26.64,26.78,11800.0
2008-07-31 10:20:00,26.76,26.84,26.74,26.81,10600.0,26.76,26.84,26.74,26.81,10600.0
2008-07-31 10:30:00,26.81,26.82,26.6,26.61,11200.0,26.81,26.82,26.6,26.61,11200.0
2008-07-31 10:40:00,26.59,26.64,26.52,26.55,9400.0,26.59,26.64,26.52,26.55,9400.0
2008-07-31 10:50:00,26.56,26.57,26.52,26.55,7800.0,26.56,26.57,26.52,26.55,7800.0
2008-07-31 11:00:00,26.55,26.55,26.49,26.52,3400.0,26.55,26.55,26.49,26.52,3400.0
2008-07-31 11:10:00,26.55,26.55,26.5,26.52,5800.0,26.55,26.55,26.5,26.52,5800.0
2008-07-31 11:20:00,26.52,26.52,26.43,26.45,4800.0,26.52,26.52,26.43,26.45,4800.0
2008-07-31 11:30:00,26.43,26.44,26.37,26.44,4800.0,26.43,26.44,26.37,26.44,4800.0
2008-07-31 11:40:00,26.44,26.53,26.39,26.52,13000.0,26.44,26.53,26.39,26.52,13000.0
2008-07-31 11:50:00,26.49,26.51,26.49,26.5,17400.0,26.49,26.51,26.49,26.5,17400.0
2008-07-31 12:00:00,26.52,26.52,26.49,26.49,2200.0,26.52,26.52,26.49,26.49,2200.0
2008-07-31 12:10:00,26.49,26.56,26.49,26.55,35800.0,26.49,26.56,26.49,26.55,35800.0
2008-07-31 12:20:00,26.56,26.57,26.5,26.55,22000.0,26.56,26.57,26.5,26.55,22000.0
2008-07-31 12:30:00,26.52,26.61,26.52,26.54,11400.0,26.52,26.61,26.52,26.54,11400.0
2008-07-31 12:40:00,26.52,26.53,26.5,26.52,5400.0,26.52,26.53,26.5,26.52,5400.0
2008-07-31 12:50:00,26.5,26.59,26.5,26.58,31000.0,26.5,26.59,26.5,26.58,31000.0
2008-07-31 13:00:00,26.52,26.54,26.52,26.53,12200.0,26.52,26.54,26.52,26.53,12200.0
2008-07-31 13:10:00,26.54,26.58,26.54,26.54,8400.0,26.54,26.58,26.54,26.54,8400.0
2008-07-31 13:20:00,26.55,26.55,26.52,26.53,4200.0,26.55,26.55,26.52,26.53,4200.0
2008-07-31 13:30:00,26.54,26.54,26.51,26.53,7400.0,26.54,26.54,26.51,26.53,7400.0
2008-07-31 13:40:00,26.53,26.6,26.52,26.59,7800.0,26.53,26.6,26.52,26.59,7800.0
2008-07-31 13:50:00,26.59,26.64,26.56,26.6,11200.0,26.59,26.64,26.56,26.6,11200.0
2008-07-31 14:00:00,26.61,26.65,26.58,26.59,10600.0,26.61,26.65,26.58,26.59,10600.0
2008-07-31 14:10:00,26.58,26.59,26.54,26.56,9200.0,26.58,26.59,26.54,26.56,9200.0
2008-07-31 14:20:00,26.56,26.62,26.53,26.61,14800.0,26.56,26.62,26.53,26.61,14800.0
2008-07-31 14:30:00,26.61,26.73,26.61,26.73,25400.0,26.61,26.73,26.61,26.73,25400.0
2008-07-31 14:40:00,26.74,26.76,26.74,26.75,13200.0,26.74,26.76,26.74,26.75,13200.0
2008-07-31 14:50:00,26.75,26.92,26.74,26.85,48400.0,26.75,26.92,26.74,26.85,48400.0
2008-07-31 15:00:00,26.87,26.88,26.84,26.85,22400.0,26.87,26.88,26.84,26.85,22400.0
2008-07-31 15:10:00,26.85,26.9,26.85,26.88,27600.0,26.85,26.9,26.85,26.88,27600.0
2008-07-31 15:20:00,26.89,26.89,26.78,26.85,27600.0,26.89,26.89,26.78,26.85,27600.0
2008-07-31 15:30:00,26.85,26.89,26.74,26.74,46200.0,26.85,26.89,26.74,26.74,46200.0
2008-07-31 15:40:00,26.73,26.86,26.73,26.83,44600.0,26.73,26.86,26.73,26.83,44600.0
2008-07-31 15:50:00,26.84,26.91,26.74,26.75,158000.0,26.84,26.91,26.74,26.75,158000.0
2008-08-01 09:30:00,26.86,26.86,26.49,26.78,13000.0,26.86,26.86,26.49,26.78,13000.0
2008-08-01 09:40:00,26.76,26.98,26.76,26.82,11200.0,26.76,26.98,26.76,26.82,11200.0
2008-08-01 09:50:00,26.84,26.88,26.65,26.8,15200.0,26.84,26.88,26.65,26.8,15200.0
2008-08-01 10:00:00,26.85,26.87,26.64,26.7,29200.0,26.85,26.87,26.64,26.7,29200.0
2008-08-01 10:10:00,26.74,26.86,26.73,26.82,21000.0,26.74,26.86,26.73,26.82,21000.0
2008-08-01 10:20:00,26.82,26.88,26.7,26.83,24200.0,26.82,26.88,26.7,26.83,24200.0
2008-08-01 10:30:00,26.86,26.97,26.85,26.97,26200.0,26.86,26.97,26.85,26.97,26200.0
2008-08-01 10:40:00,26.95,27.1,26.92,27.1,57600.0,26.95,27.1,26.92,27.1,57600.0
2008-08-01 10:50:00,27.12,27.12,26.99,27.09,28400.0,27.12,27.12,26.99,27.09,28400.0
2008-08-01 11:00:00,27.09,27.11,27.01,27.04,43600.0,27.09,27.11,27.01,27.04,43600.0
2008-08-01 11:10:00,27.04,27.05,26.97,27.02,48400.0,27.04,27.05,26.97,27.02,48400.0
2008-08-01 11:20:00,27.03,27.03,26.93,27.0,33600.0,27.03,27.03,26.93,27.0,33600.0
2008-08-01 11:30:00,27.0,27.07,26.98,27.07,34000.0,27.0,27.07,26.98,27.07,34000.0
2008-08-01 11:40:00,27.08,27.08,27.04,27.05,18200.0,27.08,27.08,27.04,27.05,18200.0
2008-08-01 11:50:00,27.05,27.05,27.04,27.05,16800.0,27.05,27.05,27.04,27.05,16800.0
2008-08-01 12:00:00,27.05,27.2,27.04,27.18,57800.0,27.05,27.2,27.04,27.18,57800.0
2008-08-01 12:10:00,27.18,27.2,27.08,27.08,20000.0,27.18,27.2,27.08,27.08,20000.0
2008-08-01 12:20:00,27.08,27.08,27.02,27.05,16600.0,27.08,27.08,27.02,27.05,16600.0
2008-08-01 12:30:00,27.04,27.05,27.0,27.04,9400.0,27.04,27.05,27.0,27.04,9400.0
2008-08-01 12:40:00,27.03,27.03,26.92,26.94,13400.0,27.03,27.03,26.92,26.94,13400.0
2008-08-01 12:50:00,26.92,26.93,26.82,26.83,16200.0,26.92,26.93,26.82,26.83,16200.0
2008-08-01 13:00:00,26.84,26.89,26.82,26.88,11400.0,26.84,26.89,26.82,26.88,11400.0
2008-08-01 13:10:00,26.88,26.93,26.88,26.92,10400.0,26.88,26.93,26.88,26.92,10400.0
2008-08-01 13:20:00,26.93,26.95,26.9,26.95,14600.0,26.93,26.95,26.9,26.95,14600.0
2008-08-01 13:30:00,26.95,26.97,26.91,26.93,10400.0,26.95,26.97,26.91,26.93,10400.0
2008-08-01 13:40:00,26.93,26.96,26.88,26.88,17400.0,26.93,26.96,26.88,26.88,17400.0
2008-08-01 13:50:00,26.89,26.92,26.82,26.85,16000.0,26.89,26.92,26.82,26.85,16000.0
2008-08-01 14:00:00,26.84,26.85,26.78,26.84,18600.0,26.84,26.85,26.78,26.84,18600.0
2008-08-01 14:10:00,26.84,26.92,26.84,26.92,28200.0,26.84,26.92,26.84,26.92,28200.0
2008-08-01 14:20:00,26.92,27.03,26.91,26.93,21200.0,26.92,27.03,26.91,26.93,21200.0
2008-08-01 14:30:00,26.93,26.95,26.9,26.92,20800.0,26.93,26.95,26.9,26.92,20800.0
2008-08-01 14:40:00,26.92,26.99,26.92,26.99,27400.0,26.92,26.99,26.92,26.99,27400.0
2008-08-01 14:50:00,26.99,27.02,26.97,27.0,28000.0,26.99,27.02,26.97,27.0,28000.0
2008-08-01 15:00:00,27.0,27.03,26.94,26.95,28000.0,27.0,27.03,26.94,26.95,28000.0
2008-08-01 15:10:00,26.95,26.97,26.95,26.96,28800.0,26.95,26.97,26.95,26.96,28800.0
2008-08-01 15:20:00,26.97,26.97,26.95,26.96,40200.0,26.97,26.97,26.95,26.96,40200.0
2008-08-01 15:30:00,26.95,26.98,26.94,26.98,53000.0,26.95,26.98,26.94,26.98,53000.0
2008-08-01 15:40:00,26.99,27.03,26.93,27.0,62200.0,26.99,27.03,26.93,27.0,62200.0
2008-08-01 15:50:00,27.0,27.04,26.94,27.02,104800.0,27.0,27.04,26.94,27.02,104800.0
2008-08-04 09:30:00,26.8,27.04,26.8,26.86,7800.0,26.8,27.04,26.8,26.86,7800.0
2008-08-04 09:40:00,26.85,27.03,26.85,27.02,17600.0,26.85,27.03,26.85,27.02,17600.0
2008-08-04 09:50:00,27.06,27.12,27.04,27.08,10800.0,27.06,27.12,27.04,27.08,10800.0
2008-08-04 10:00:00,27.09,27.11,26.99,27.05,16200.0,27.09,27.11,26.99,27.05,16200.0
2008-08-04 10:10:00,27.04,27.04,26.87,26.87,25000.0,27.04,27.04,26.87,26.87,25000.0
2008-08-04 10:20:00,26.86,26.93,26.82,26.85,25400.0,26.86,26.93,26.82,26.85,25400.0
2008-08-04 10:30:00,26.84,26.89,26.82,26.88,12400.0,26.84,26.89,26.82,26.88,12400.0
2008-08-04 10:40:00,26.89,26.97,26.82,26.86,15200.0,26.89,26.97,26.82,26.86,15200.0
2008-08-04 10:50:00,26.85,26.87,26.81,26.81,12600.0,26.85,26.87,26.81,26.81,12600.0
2008-08-04 11:00:00,26.81,26.83,26.72,26.74,6800.0,26.81,26.83,26.72,26.74,6800.0
2008-08-04 11:10:00,26.74,26.74,26.64,26.68,9600.0,26.74,26.74,26.64,26.68,9600.0
2008-08-04 11:20:00,26.7,26.78,26.68,26.75,6000.0,26.7,26.78,26.68,26.75,6000.0
2008-08-04 11:30:00,26.74,26.8,26.74,26.8,9600.0,26.74,26.8,26.74,26.8,9600.0
2008-08-04 11:40:00,26.79,26.87,26.79,26.81,5200.0,26.79,26.87,26.79,26.81,5200.0
2008-08-04 11:50:00,26.79,26.86,26.78,26.84,8000.0,26.79,26.86,26.78,26.84,8000.0
2008-08-04 12:00:00,26.85,26.86,26.8,26.86,18000.0,26.85,26.86,26.8,26.86,18000.0
2008-08-04 12:10:00,26.85,26.9,26.78,26.8,16800.0,26.85,26.9,26.78,26.8,16800.0
2008-08-04 12:20:00,26.75,26.79,26.73,26.79,9400.0,26.75,26.79,26.73,26.79,9400.0
2008-08-04 12:30:00,26.79,26.8,26.77,26.77,4400.0,26.79,26.8,26.77,26.77,4400.0
2008-08-04 12:40:00,26.74,26.78,26.73,26.77,9400.0,26.74,26.78,26.73,26.77,9400.0
2008-08-04 12:50:00,26.75,26.78,26.75,26.78,4200.0,26.75,26.78,26.75,26.78,4200.0
2008-08-04 13:00:00,26.78,26.83,26.78,26.82,6800.0,26.78,26.83,26.78,26.82,6800.0
2008-08-04 13:10:00,26.82,26.84,26.82,26.82,2400.0,26.82,26.84,26.82,26.82,2400.0
2008-08-04 13:20:00,26.84,26.84,26.73,26.73,8600.0,26.84,26.84,26.73,26.73,8600.0
2008-08-04 13:30:00,26.74,26.77,26.71,26.72,8200.0,26.74,26.77,26.71,26.72,8200.0
2008-08-04 13:40:00,26.73,26.75,26.71,26.71,10200.0,26.73,26.75,26.71,26.71,10200.0
2008-08-04 13:50:00,26.7,26.72,26.7,26.72,8000.0,26.7,26.72,26.7,26.72,8000.0
2008-08-04 14:00:00,26.72,26.72,26.67,26.7,22800.0,26.72,26.72,26.67,26.7,22800.0
2008-08-04 14:10:00,26.67,26.68,26.66,26.66,17800.0,26.67,26.68,26.66,26.66,17800.0
2008-08-04 14:20:00,26.68,26.73,26.68,26.7,16000.0,26.68,26.73,26.68,26.7,16000.0
2008-08-04 14:30:00,26.69,26.72,26.68,26.68,14600.0,26.69,26.72,26.68,26.68,14600.0
2008-08-04 14:40:00,26.68,26.7,26.63,26.66,27200.0,26.68,26.7,26.63,26.66,27200.0
2008-08-04 14:50:00,26.63,26.68,26.61,26.61,33200.0,26.63,26.68,26.61,26.61,33200.0
2008-08-04 15:00:00,26.62,26.73,26.62,26.7,10400.0,26.62,26.73,26.62,26.7,10400.0
2008-08-04 15:10:00,26.7,26.72,26.68,26.7,16200.0,26.7,26.72,26.68,26.7,16200.0
2008-08-04 15:20:00,26.7,26.7,26.63,26.64,20800.0,26.7,26.7,26.63,26.64,20800.0
2008-08-04 15:30:00,26.63,26.72,26.63,26.7,21400.0,26.63,26.72,26.63,26.7,21400.0
2008-08-04 15:40:00,26.68,26.71,26.6,26.61,30600.0,26.68,26.71,26.6,26.61,30600.0
2008-08-04 15:50:00,26.61,26.68,26.6,26.65,38400.0,26.61,26.68,26.6,26.65,38400.0
2008-08-05 09:30:00,26.65,26.96,26.63,26.92,19400.0,26.65,26.96,26.63,26.92,19400.0
2008-08-05 09:40:00,26.89,26.96,26.8,26.85,17000.0,26.89,26.96,26.8,26.85,17000.0
2008-08-05 09:50:00,26.88,26.96,26.83,26.96,56800.0,26.88,26.96,26.83,26.96,56800.0
2008-08-05 10:00:00,26.95,27.07,26.92,26.96,76400.0,26.95,27.07,26.92,26.96,76400.0
2008-08-05 10:10:00,26.96,27.0,26.93,26.96,15000.0,26.96,27.0,26.93,26.96,15000.0
2008-08-05 10:20:00,26.98,27.03,26.96,26.99,7200.0,26.98,27.03,26.96,26.99,7200.0
2008-08-05 10:30:00,26.99,27.08,26.99,27.08,24000.0,26.99,27.08,26.99,27.08,24000.0
2008-08-05 10:40:00,27.08,27.08,27.01,27.05,9200.0,27.08,27.08,27.01,27.05,9200.0
2008-08-05 10:50:00,27.06,27.07,27.03,27.03,5000.0,27.06,27.07,27.03,27.03,5000.0
2008-08-05 11:00:00,27.03,27.06,27.03,27.04,8200.0,27.03,27.06,27.03,27.04,8200.0
2008-08-05 11:10:00,27.05,27.07,27.04,27.06,12400.0,27.05,27.07,27.04,27.06,12400.0
2008-08-05 11:20:00,27.06,27.12,27.05,27.09,6400.0,27.06,27.12,27.05,27.09,6400.0
2008-08-05 11:30:00,27.1,27.1,27.0,27.0,13200.0,27.1,27.1,27.0,27.0,13200.0
2008-08-05 11:40:00,27.0,27.0,26.93,26.95,6600.0,27.0,27.0,26.93,26.95,6600.0
2008-08-05 11:50:00,26.95,26.95,26.92,26.95,10600.0,26.95,26.95,26.92,26.95,10600.0
2008-08-05 12:00:00,26.93,26.96,26.9,26.91,13000.0,26.93,26.96,26.9,26.91,13000.0
2008-08-05 12:10:00,26.9,26.92,26.87,26.92,6400.0,26.9,26.92,26.87,26.92,6400.0
2008-08-05 12:20:00,26.9,26.91,26.86,26.86,8800.0,26.9,26.91,26.86,26.86,8800.0
2008-08-05 12:30:00,26.85,26.86,26.85,26.86,6200.0,26.85,26.86,26.85,26.86,6200.0
2008-08-05 12:40:00,26.86,26.88,26.85,26.86,7000.0,26.86,26.88,26.85,26.86,7000.0
2008-08-05 12:50:00,26.85,26.88,26.83,26.83,5400.0,26.85,26.88,26.83,26.83,5400.0
2008-08-05 13:00:00,26.83,26.84,26.78,26.82,7800.0,26.83,26.84,26.78,26.82,7800.0
2008-08-05 13:10:00,26.81,26.83,26.81,26.82,5000.0,26.81,26.83,26.81,26.82,5000.0
2008-08-05 13:20:00,26.82,26.85,26.75,26.81,9000.0,26.82,26.85,26.75,26.81,9000.0
2008-08-05 13:30:00,26.8,26.83,26.8,26.8,5200.0,26.8,26.83,26.8,26.8,5200.0
2008-08-05 13:40:00,26.8,26.89,26.8,26.89,5200.0,26.8,26.89,26.8,26.89,5200.0
2008-08-05 13:50:00,26.87,26.88,26.81,26.81,6200.0,26.87,26.88,26.81,26.81,6200.0
2008-08-05 14:00:00,26.81,26.85,26.68,26.71,16000.0,26.81,26.85,26.68,26.71,16000.0
2008-08-05 14:10:00,26.71,26.81,26.61,26.78,21800.0,26.71,26.81,26.61,26.78,21800.0
2008-08-05 14:20:00,26.78,26.95,26.77,26.89,25800.0,26.78,26.95,26.77,26.89,25800.0
2008-08-05 14:30:00,26.89,26.91,26.86,26.89,12800.0,26.89,26.91,26.86,26.89,12800.0
2008-08-05 14:40:00,26.88,26.96,26.87,26.92,16800.0,26.88,26.96,26.87,26.92,16800.0
2008-08-05 14:50:00,26.92,26.95,26.89,26.92,16800.0,26.92,26.95,26.89,26.92,16800.0
2008-08-05 15:00:00,26.91,26.98,26.9,26.95,11000.0,26.91,26.98,26.9,26.95,11000.0
2008-08-05 15:10:00,26.95,26.97,26.93,26.95,10200.0,26.95,26.97,26.93,26.95,10200.0
2008-08-05 15:20:00,26.93,26.98,26.93,26.98,15000.0,26.93,26.98,26.93,26.98,15000.0
2008-08-05 15:30:00,26.97,27.0,26.93,26.99,14600.0,26.97,27.0,26.93,26.99,14600.0
2008-08-05 15:40:00,27.0,27.05,26.99,27.04,43200.0,27.0,27.05,26.99,27.04,43200.0
2008-08-05 15:50:00,27.03,27.18,27.03,27.09,61800.0,27.03,27.18,27.03,27.09,61800.0
2008-08-06 09:30:00,27.04,27.22,26.99,26.99,10200.0,27.04,27.22,26.99,26.99,10200.0
2008-08-06 09:40:00,27.08,27.16,27.03,27.06,12200.0,27.08,27.16,27.03,27.06,12200.0
2008-08-06 09:50:00,27.02,27.09,27.02,27.05,3400.0,27.02,27.09,27.02,27.05,3400.0
2008-08-06 10:00:00,27.05,27.09,27.05,27.09,7000.0,27.05,27.09,27.05,27.09,7000.0
2008-08-06 10:10:00,27.08,27.15,27.08,27.15,11200.0,27.08,27.15,27.08,27.15,11200.0
2008-08-06 10:20:00,27.13,27.15,27.11,27.11,5400.0,27.13,27.15,27.11,27.11,5400.0
2008-08-06 10:30:00,27.11,27.13,27.03,27.11,7200.0,27.11,27.13,27.03,27.11,7200.0
2008-08-06 10:40:00,27.11,27.14,27.05,27.13,11000.0,27.11,27.14,27.05,27.13,11000.0
2008-08-06 10:50:00,27.12,27.14,27.02,27.1,26400.0,27.12,27.14,27.02,27.1,26400.0
2008-08-06 11:00:00,27.12,27.12,27.07,27.08,3200.0,27.12,27.12,27.07,27.08,3200.0
2008-08-06 11:10:00,27.08,27.12,27.08,27.1,6200.0,27.08,27.12,27.08,27.1,6200.0
2008-08-06 11:20:00,27.1,27.1,27.03,27.07,6400.0,27.1,27.1,27.03,27.07,6400.0
2008-08-06 11:30:00,27.07,27.13,27.07,27.09,4200.0,27.07,27.13,27.07,27.09,4200.0
2008-08-06 11:40:00,27.11,27.12,27.08,27.1,6200.0,27.11,27.12,27.08,27.1,6200.0
2008-08-06 11:50:00,27.07,27.1,27.07,27.1,2400.0,27.07,27.1,27.07,27.1,2400.0
2008-08-06 12:00:00,27.1,27.13,27.09,27.13,3200.0,27.1,27.13,27.09,27.13,3200.0
2008-08-06 12:10:00,27.11,27.18,27.11,27.16,4600.0,27.11,27.18,27.11,27.16,4600.0
2008-08-06 12:20:00,27.16,27.21,27.15,27.18,3200.0,27.16,27.21,27.15,27.18,3200.0
2008-08-06 12:30:00,27.18,27.19,27.14,27.18,10200.0,27.18,27.19,27.14,27.18,10200.0
2008-08-06 12:40:00,27.17,27.27,27.17,27.25,3600.0,27.17,27.27,27.17,27.25,3600.0
2008-08-06 12:50:00,27.24,27.25,27.21,27.21,4400.0,27.24,27.25,27.21,27.21,4400.0
2008-08-06 13:00:00,27.2,27.23,27.19,27.21,7800.0,27.2,27.23,27.19,27.21,7800.0
2008-08-06 13:10:00,27.21,27.21,27.17,27.19,3600.0,27.21,27.21,27.17,27.19,3600.0
2008-08-06 13:20:00,27.2,27.2,27.16,27.18,9200.0,27.2,27.2,27.16,27.18,9200.0
2008-08-06 13:30:00,27.18,27.21,27.14,27.14,4200.0,27.18,27.21,27.14,27.14,4200.0
2008-08-06 13:40:00,27.13,27.15,27.11,27.13,6400.0,27.13,27.15,27.11,27.13,6400.0
2008-08-06 13:50:00,27.13,27.13,27.05,27.09,12600.0,27.13,27.13,27.05,27.09,12600.0
2008-08-06 14:00:00,27.09,27.09,27.05,27.06,16000.0,27.09,27.09,27.05,27.06,16000.0
2008-08-06 14:10:00,27.06,27.08,27.02,27.06,42800.0,27.06,27.08,27.02,27.06,42800.0
2008-08-06 14:20:00,27.06,27.07,26.95,26.98,55600.0,27.06,27.07,26.95,26.98,55600.0
2008-08-06 14:30:00,26.97,27.07,26.93,27.06,53000.0,26.97,27.07,26.93,27.06,53000.0
2008-08-06 14:40:00,27.07,27.18,27.07,27.17,9600.0,27.07,27.18,27.07,27.17,9600.0
2008-08-06 14:50:00,27.18,27.25,27.18,27.24,7200.0,27.18,27.25,27.18,27.24,7200.0
2008-08-06 15:00:00,27.24,27.25,27.24,27.24,9200.0,27.24,27.25,27.24,27.24,9200.0
2008-08-06 15:10:00,27.25,27.25,27.23,27.25,8600.0,27.25,27.25,27.23,27.25,8600.0
2008-08-06 15:20:00,27.25,27.25,27.2,27.24,11000.0,27.25,27.25,27.2,27.24,11000.0
2008-08-06 15:30:00,27.23,27.25,27.23,27.23,11000.0,27.23,27.25,27.23,27.23,11000.0
2008-08-06 15:40:00,27.23,27.24,27.18,27.18,13200.0,27.23,27.24,27.18,27.18,13200.0
2008-08-06 15:50:00,27.18,27.21,27.11,27.15,36400.0,27.18,27.21,27.11,27.15,36400.0
2008-08-07 09:30:00,26.89,27.25,26.66,26.68,15200.0,26.89,27.25,26.66,26.68,15200.0
2008-08-07 09:40:00,26.7,26.98,26.7,26.93,11400.0,26.7,26.98,26.7,26.93,11400.0
2008-08-07 09:50:00,26.93,27.0,26.88,26.93,7600.0,26.93,27.0,26.88,26.93,7600.0
2008-08-07 10:00:00,26.97,27.18,26.97,27.1,8400.0,26.97,27.18,26.97,27.1,8400.0
2008-08-07 10:10:00,27.12,27.18,27.07,27.18,5600.0,27.12,27.18,27.07,27.18,5600.0
2008-08-07 10:20:00,27.18,27.28,27.18,27.25,5200.0,27.18,27.28,27.18,27.25,5200.0
2008-08-07 10:30:00,27.25,27.3,27.24,27.24,8800.0,27.25,27.3,27.24,27.24,8800.0
2008-08-07 10:40:00,27.23,27.32,27.23,27.31,4200.0,27.23,27.32,27.23,27.31,4200.0
2008-08-07 10:50:00,27.32,27.38,27.31,27.38,8600.0,27.32,27.38,27.31,27.38,8600.0
2008-08-07 11:00:00,27.39,27.39,27.27,27.29,12600.0,27.39,27.39,27.27,27.29,12600.0
2008-08-07 11:10:00,27.3,27.36,27.27,27.34,49600.0,27.3,27.36,27.27,27.34,49600.0
2008-08-07 11:20:00,27.35,27.38,27.34,27.35,4400.0,27.35,27.38,27.34,27.35,4400.0
2008-08-07 11:30:00,27.36,27.39,27.34,27.39,48600.0,27.36,27.39,27.34,27.39,48600.0
2008-08-07 11:40:00,27.39,27.39,27.34,27.38,3800.0,27.39,27.39,27.34,27.38,3800.0
2008-08-07 11:50:00,27.39,27.45,27.38,27.41,3400.0,27.39,27.45,27.38,27.41,3400.0
2008-08-07 12:00:00,27.42,27.42,27.26,27.26,5400.0,27.42,27.42,27.26,27.26,5400.0
2008-08-07 12:10:00,27.26,27.3,27.26,27.28,3600.0,27.26,27.3,27.26,27.28,3600.0
2008-08-07 12:20:00,27.29,27.29,27.23,27.23,6800.0,27.29,27.29,27.23,27.23,6800.0
2008-08-07 12:30:00,27.2,27.29,27.2,27.22,6800.0,27.2,27.29,27.2,27.22,6800.0
2008-08-07 12:40:00,27.21,27.28,27.21,27.27,10000.0,27.21,27.28,27.21,27.27,10000.0
2008-08-07 12:50:00,27.27,27.27,27.18,27.18,7400.0,27.27,27.27,27.18,27.18,7400.0
2008-08-07 13:00:00,27.18,27.18,27.16,27.17,5400.0,27.18,27.18,27.16,27.17,5400.0
2008-08-07 13:10:00,27.18,27.2,27.17,27.18,2400.0,27.18,27.2,27.17,27.18,2400.0
2008-08-07 13:20:00,27.17,27.18,27.14,27.18,5000.0,27.17,27.18,27.14,27.18,5000.0
2008-08-07 13:30:00,27.2,27.21,27.17,27.18,7200.0,27.2,27.21,27.17,27.18,7200.0
2008-08-07 13:40:00,27.17,27.2,27.17,27.18,3400.0,27.17,27.2,27.17,27.18,3400.0
2008-08-07 13:50:00,27.17,27.17,27.11,27.11,11000.0,27.17,27.17,27.11,27.11,11000.0
2008-08-07 14:00:00,27.11,27.16,27.08,27.11,11400.0,27.11,27.16,27.08,27.11,11400.0
2008-08-07 14:10:00,27.11,27.18,27.11,27.17,5400.0,27.11,27.18,27.11,27.17,5400.0
2008-08-07 14:20:00,27.18,27.18,27.15,27.15,8600.0,27.18,27.18,27.15,27.15,8600.0
2008-08-07 14:30:00,27.17,27.22,27.06,27.06,20000.0,27.17,27.22,27.06,27.06,20000.0
2008-08-07 14:40:00,27.06,27.15,27.03,27.15,15200.0,27.06,27.15,27.03,27.15,15200.0
2008-08-07 14:50:00,27.16,27.21,27.14,27.15,12000.0,27.16,27.21,27.14,27.15,12000.0
2008-08-07 15:00:00,27.14,27.14,27.08,27.1,11400.0,27.14,27.14,27.08,27.1,11400.0
2008-08-07 15:10:00,27.09,27.1,27.0,27.02,24200.0,27.09,27.1,27.0,27.02,24200.0
2008-08-07 15:20:00,27.0,27.08,27.0,27.04,16800.0,27.0,27.08,27.0,27.04,16800.0
2008-08-07 15:30:00,27.03,27.07,26.91,26.93,38600.0,27.03,27.07,26.91,26.93,38600.0
2008-08-07 15:40:00,26.93,27.0,26.91,26.95,31600.0,26.93,27.0,26.91,26.95,31600.0
2008-08-07 15:50:00,26.95,27.01,26.86,26.96,26200.0,26.95,27.01,26.86,26.96,26200.0
2008-08-08 09:30:00,27.07,27.43,27.02,27.39,9200.0,27.07,27.43,27.02,27.39,9200.0
2008-08-08 09:40:00,27.35,27.48,27.31,27.46,5400.0,27.35,27.48,27.31,27.46,5400.0
2008-08-08 09:50:00,27.44,27.5,27.44,27.46,6600.0,27.44,27.5,27.44,27.46,6600.0
2008-08-08 10:00:00,27.5,27.63,27.47,27.63,13600.0,27.5,27.63,27.47,27.63,13600.0
2008-08-08 10:10:00,27.63,27.75,27.62,27.73,14600.0,27.63,27.75,27.62,27.73,14600.0
2008-08-08 10:20:00,27.73,27.74,27.61,27.64,15000.0,27.73,27.74,27.61,27.64,15000.0
2008-08-08 10:30:00,27.64,27.64,27.5,27.5,8400.0,27.64,27.64,27.5,27.5,8400.0
2008-08-08 10:40:00,27.49,27.51,27.48,27.51,18000.0,27.49,27.51,27.48,27.51,18000.0
2008-08-08 10:50:00,27.51,27.73,27.51,27.71,55400.0,27.51,27.73,27.51,27.71,55400.0
2008-08-08 11:00:00,27.7,27.75,27.7,27.74,15200.0,27.7,27.75,27.7,27.74,15200.0
2008-08-08 11:10:00,27.74,27.85,27.74,27.81,27000.0,27.74,27.85,27.74,27.81,27000.0
2008-08-08 11:20:00,27.8,27.8,27.73,27.75,6200.0,27.8,27.8,27.73,27.75,6200.0
2008-08-08 11:30:00,27.74,27.84,27.74,27.84,8400.0,27.74,27.84,27.74,27.84,8400.0
2008-08-08 11:40:00,27.78,27.79,27.74,27.75,3400.0,27.78,27.79,27.74,27.75,3400.0
2008-08-08 11:50:00,27.75,27.75,27.7,27.72,2800.0,27.75,27.75,27.7,27.72,2800.0
2008-08-08 12:00:00,27.72,27.75,27.7,27.72,8400.0,27.72,27.75,27.7,27.72,8400.0
2008-08-08 12:10:00,27.72,27.76,27.72,27.72,9400.0,27.72,27.76,27.72,27.72,9400.0
2008-08-08 12:20:00,27.73,27.74,27.64,27.64,53000.0,27.73,27.74,27.64,27.64,53000.0
2008-08-08 12:30:00,27.64,27.75,27.64,27.73,17000.0,27.64,27.75,27.64,27.73,17000.0
2008-08-08 12:40:00,27.73,27.74,27.67,27.67,4200.0,27.73,27.74,27.67,27.67,4200.0
2008-08-08 12:50:00,27.67,27.68,27.64,27.64,7000.0,27.67,27.68,27.64,27.64,7000.0
2008-08-08 13:00:00,27.63,27.65,27.62,27.62,6200.0,27.63,27.65,27.62,27.62,6200.0
2008-08-08 13:10:00,27.59,27.59,27.55,27.58,6800.0,27.59,27.59,27.55,27.58,6800.0
2008-08-08 13:20:00,27.57,27.61,27.57,27.59,13200.0,27.57,27.61,27.57,27.59,13200.0
2008-08-08 13:30:00,27.61,27.63,27.6,27.6,10600.0,27.61,27.63,27.6,27.6,10600.0
2008-08-08 13:40:00,27.6,27.61,27.53,27.54,17800.0,27.6,27.61,27.53,27.54,17800.0
2008-08-08 13:50:00,27.54,27.55,27.5,27.5,9000.0,27.54,27.55,27.5,27.5,9000.0
2008-08-08 14:00:00,27.5,27.52,27.43,27.43,12800.0,27.5,27.52,27.43,27.43,12800.0
2008-08-08 14:10:00,27.46,27.46,27.4,27.45,17200.0,27.46,27.46,27.4,27.45,17200.0
2008-08-08 14:20:00,27.43,27.47,27.43,27.43,15400.0,27.43,27.47,27.43,27.43,15400.0
2008-08-08 14:30:00,27.43,27.56,27.43,27.56,33600.0,27.43,27.56,27.43,27.56,33600.0
2008-08-08 14:40:00,27.56,27.56,27.47,27.48,11000.0,27.56,27.56,27.47,27.48,11000.0
2008-08-08 14:50:00,27.48,27.57,27.47,27.49,29200.0,27.48,27.57,27.47,27.49,29200.0
2008-08-08 15:00:00,27.49,27.5,27.48,27.48,12000.0,27.49,27.5,27.48,27.48,12000.0
2008-08-08 15:10:00,27.48,27.53,27.46,27.52,27400.0,27.48,27.53,27.46,27.52,27400.0
2008-08-08 15:20:00,27.49,27.54,27.47,27.51,15600.0,27.49,27.54,27.47,27.51,15600.0
2008-08-08 15:30:00,27.49,27.5,27.48,27.5,17200.0,27.49,27.5,27.48,27.5,17200.0
2008-08-08 15:40:00,27.5,27.57,27.5,27.5,22000.0,27.5,27.57,27.5,27.5,22000.0
2008-08-08 15:50:00,27.5,27.55,27.46,27.55,39800.0,27.5,27.55,27.46,27.55,39800.0
2008-08-11 09:30:00,27.58,27.58,27.42,27.5,14400.0,27.58,27.58,27.42,27.5,14400.0
2008-08-11 09:40:00,27.47,27.67,27.47,27.55,16400.0,27.47,27.67,27.47,27.55,16400.0
2008-08-11 09:50:00,27.56,27.63,27.49,27.61,7000.0,27.56,27.63,27.49,27.61,7000.0
2008-08-11 10:00:00,27.6,27.73,27.6,27.72,5000.0,27.6,27.73,27.6,27.72,5000.0
2008-08-11 10:10:00,27.74,27.78,27.71,27.78,12600.0,27.74,27.78,27.71,27.78,12600.0
2008-08-11 10:20:00,27.8,27.88,27.71,27.76,15400.0,27.8,27.88,27.71,27.76,15400.0
2008-08-11 10:30:00,27.75,27.75,27.73,27.74,4000.0,27.75,27.75,27.73,27.74,4000.0
2008-08-11 10:40:00,27.74,27.74,27.71,27.72,3800.0,27.74,27.74,27.71,27.72,3800.0
2008-08-11 10:50:00,27.74,27.74,27.66,27.66,5000.0,27.74,27.74,27.66,27.66,5000.0
2008-08-11 11:00:00,27.69,27.78,27.64,27.77,20600.0,27.69,27.78,27.64,27.77,20600.0
2008-08-11 11:10:00,27.79,27.8,27.75,27.75,6000.0,27.79,27.8,27.75,27.75,6000.0
2008-08-11 11:20:00,27.75,27.83,27.74,27.82,8000.0,27.75,27.83,27.74,27.82,8000.0
2008-08-11 11:30:00,27.84,27.96,27.83,27.94,9200.0,27.84,27.96,27.83,27.94,9200.0
2008-08-11 11:40:00,27.95,28.0,27.93,27.99,9600.0,27.95,28.0,27.93,27.99,9600.0
2008-08-11 11:50:00,28.0,28.17,27.97,28.1,57800.0,28.0,28.17,27.97,28.1,57800.0
2008-08-11 12:00:00,28.09,28.18,28.09,28.18,20200.0,28.09,28.18,28.09,28.18,20200.0
2008-08-11 12:10:00,28.16,28.18,28.14,28.14,9000.0,28.16,28.18,28.14,28.14,9000.0
2008-08-11 12:20:00,28.17,28.18,28.12,28.16,6800.0,28.17,28.18,28.12,28.16,6800.0
2008-08-11 12:30:00,28.17,28.19,28.15,28.15,6000.0,28.17,28.19,28.15,28.15,6000.0
2008-08-11 12:40:00,28.16,28.18,28.07,28.07,37800.0,28.16,28.18,28.07,28.07,37800.0
2008-08-11 12:50:00,28.05,28.17,28.05,28.16,14600.0,28.05,28.17,28.05,28.16,14600.0
2008-08-11 13:00:00,28.16,28.16,28.04,28.06,16000.0,28.16,28.16,28.04,28.06,16000.0
2008-08-11 13:10:00,28.06,28.08,28.04,28.05,6800.0,28.06,28.08,28.04,28.05,6800.0
2008-08-11 13:20:00,28.05,28.06,28.04,28.06,10800.0,28.05,28.06,28.04,28.06,10800.0
2008-08-11 13:30:00,28.06,28.09,28.05,28.08,17000.0,28.06,28.09,28.05,28.08,17000.0
2008-08-11 13:40:00,28.08,28.1,28.02,28.08,14400.0,28.08,28.1,28.02,28.08,14400.0
2008-08-11 13:50:00,28.08,28.14,28.05,28.05,26800.0,28.08,28.14,28.05,28.05,26800.0
2008-08-11 14:00:00,28.05,28.09,28.05,28.08,11800.0,28.05,28.09,28.05,28.08,11800.0
2008-08-11 14:10:00,28.08,28.17,28.07,28.15,12400.0,28.08,28.17,28.07,28.15,12400.0
2008-08-11 14:20:00,28.16,28.18,28.09,28.14,34600.0,28.16,28.18,28.09,28.14,34600.0
2008-08-11 14:30:00,28.13,28.13,28.06,28.07,28000.0,28.13,28.13,28.06,28.07,28000.0
2008-08-11 14:40:00,28.07,28.07,28.03,28.05,12400.0,28.07,28.07,28.03,28.05,12400.0
2008-08-11 14:50:00,28.05,28.07,27.96,27.99,14600.0,28.05,28.07,27.96,27.99,14600.0
2008-08-11 15:00:00,27.99,28.05,27.98,28.05,10400.0,27.99,28.05,27.98,28.05,10400.0
2008-08-11 15:10:00,28.05,28.08,28.03,28.03,20800.0,28.05,28.08,28.03,28.03,20800.0
2008-08-11 15:20:00,28.04,28.05,27.97,27.97,20000.0,28.04,28.05,27.97,27.97,20000.0
2008-08-11 15:30:00,27.98,28.0,27.95,28.0,46000.0,27.98,28.0,27.95,28.0,46000.0
2008-08-11 15:40:00,28.02,28.11,28.01,28.09,40000.0,28.02,28.11,28.01,28.09,40000.0
2008-08-11 15:50:00,28.09,28.13,28.04,28.09,45000.0,28.09,28.13,28.04,28.09,45000.0
2008-08-12 09:30:00,27.99,28.25,27.76,28.11,14000.0,27.99,28.25,27.76,28.11,14000.0
2008-08-12 09:40:00,28.15,28.15,28.02,28.03,40200.0,28.15,28.15,28.02,28.03,40200.0
2008-08-12 09:50:00,28.03,28.23,28.03,28.23,25200.0,28.03,28.23,28.03,28.23,25200.0
2008-08-12 10:00:00,28.23,28.38,28.19,28.35,20200.0,28.23,28.38,28.19,28.35,20200.0
2008-08-12 10:10:00,28.38,28.47,28.34,28.47,14200.0,28.38,28.47,28.34,28.47,14200.0
2008-08-12 10:20:00,28.47,28.47,28.34,28.38,17400.0,28.47,28.47,28.34,28.38,17400.0
2008-08-12 10:30:00,28.36,28.36,28.23,28.23,17200.0,28.36,28.36,28.23,28.23,17200.0
2008-08-12 10:40:00,28.22,28.22,28.14,28.21,18000.0,28.22,28.22,28.14,28.21,18000.0
2008-08-12 10:50:00,28.21,28.21,28.14,28.14,13600.0,28.21,28.21,28.14,28.14,13600.0
2008-08-12 11:00:00,28.15,28.18,28.09,28.17,14600.0,28.15,28.18,28.09,28.17,14600.0
2008-08-12 11:10:00,28.19,28.19,28.1,28.1,32800.0,28.19,28.19,28.1,28.1,32800.0
2008-08-12 11:20:00,28.1,28.24,28.09,28.21,12800.0,28.1,28.24,28.09,28.21,12800.0
2008-08-12 11:30:00,28.23,28.27,28.21,28.22,11800.0,28.23,28.27,28.21,28.22,11800.0
2008-08-12 11:40:00,28.21,28.32,28.2,28.32,17000.0,28.21,28.32,28.2,28.32,17000.0
2008-08-12 11:50:00,28.33,28.33,28.23,28.23,16800.0,28.33,28.33,28.23,28.23,16800.0
2008-08-12 12:00:00,28.24,28.29,28.24,28.25,9000.0,28.24,28.29,28.24,28.25,9000.0
2008-08-12 12:10:00,28.25,28.25,28.19,28.23,11400.0,28.25,28.25,28.19,28.23,11400.0
2008-08-12 12:20:00,28.22,28.25,28.18,28.18,6600.0,28.22,28.25,28.18,28.18,6600.0
2008-08-12 12:30:00,28.17,28.21,28.16,28.2,7800.0,28.17,28.21,28.16,28.2,7800.0
2008-08-12 12:40:00,28.19,28.21,28.17,28.2,25400.0,28.19,28.21,28.17,28.2,25400.0
2008-08-12 12:50:00,28.2,28.37,28.2,28.34,11400.0,28.2,28.37,28.2,28.34,11400.0
2008-08-12 13:00:00,28.37,28.4,28.35,28.38,14200.0,28.37,28.4,28.35,28.38,14200.0
2008-08-12 13:10:00,28.37,28.45,28.37,28.39,18000.0,28.37,28.45,28.37,28.39,18000.0
2008-08-12 13:20:00,28.41,28.41,28.39,28.41,5400.0,28.41,28.41,28.39,28.41,5400.0
2008-08-12 13:30:00,28.41,28.41,28.39,28.4,21800.0,28.41,28.41,28.39,28.4,21800.0
2008-08-12 13:40:00,28.4,28.45,28.4,28.43,11400.0,28.4,28.45,28.4,28.43,11400.0
2008-08-12 13:50:00,28.41,28.42,28.37,28.37,21200.0,28.41,28.42,28.37,28.37,21200.0
2008-08-12 14:00:00,28.38,28.42,28.34,28.36,28200.0,28.38,28.42,28.34,28.36,28200.0
2008-08-12 14:10:00,28.33,28.42,28.31,28.4,14800.0,28.33,28.42,28.31,28.4,14800.0
2008-08-12 14:20:00,28.42,28.43,28.37,28.38,22600.0,28.42,28.43,28.37,28.38,22600.0
2008-08-12 14:30:00,28.38,28.41,28.37,28.4,9800.0,28.38,28.41,28.37,28.4,9800.0
2008-08-12 14:40:00,28.4,28.41,28.4,28.4,12400.0,28.4,28.41,28.4,28.4,12400.0
2008-08-12 14:50:00,28.41,28.48,28.4,28.4,16800.0,28.41,28.48,28.4,28.4,16800.0
2008-08-12 15:00:00,28.39,28.4,28.32,28.32,12200.0,28.39,28.4,28.32,28.32,12200.0
2008-08-12 15:10:00,28.33,28.35,28.32,28.34,24400.0,28.33,28.35,28.32,28.34,24400.0
2008-08-12 15:20:00,28.33,28.34,28.25,28.29,67800.0,28.33,28.34,28.25,28.29,67800.0
2008-08-12 15:30:00,28.29,28.3,28.26,28.27,19800.0,28.29,28.3,28.26,28.27,19800.0
2008-08-12 15:40:00,28.27,28.39,28.27,28.39,24600.0,28.27,28.39,28.27,28.39,24600.0
2008-08-12 15:50:00,28.39,28.4,28.25,28.32,56200.0,28.39,28.4,28.25,28.32,56200.0
2008-08-13 09:30:00,28.18,28.48,28.04,28.41,16200.0,28.18,28.48,28.04,28.41,16200.0
2008-08-13 09:40:00,28.36,28.41,28.2,28.23,18200.0,28.36,28.41,28.2,28.23,18200.0
2008-08-13 09:50:00,28.25,28.27,28.17,28.21,22200.0,28.25,28.27,28.17,28.21,22200.0
2008-08-13 10:00:00,28.21,28.46,28.18,28.3,21800.0,28.21,28.46,28.18,28.3,21800.0
2008-08-13 10:10:00,28.29,28.36,28.27,28.3,33000.0,28.29,28.36,28.27,28.3,33000.0
2008-08-13 10:20:00,28.28,28.36,28.28,28.33,16400.0,28.28,28.36,28.28,28.33,16400.0
2008-08-13 10:30:00,28.32,28.38,28.27,28.35,41200.0,28.32,28.38,28.27,28.35,41200.0
2008-08-13 10:40:00,28.37,28.47,28.35,28.38,14000.0,28.37,28.47,28.35,28.38,14000.0
2008-08-13 10:50:00,28.39,28.48,28.39,28.47,8000.0,28.39,28.48,28.39,28.47,8000.0
2008-08-13 11:00:00,28.47,28.56,28.42,28.43,157800.0,28.47,28.56,28.42,28.43,157800.0
2008-08-13 11:10:00,28.43,28.61,28.42,28.56,23200.0,28.43,28.61,28.42,28.56,23200.0
2008-08-13 11:20:00,28.55,28.55,28.34,28.36,21600.0,28.55,28.55,28.34,28.36,21600.0
2008-08-13 11:30:00,28.36,28.4,28.33,28.4,34800.0,28.36,28.4,28.33,28.4,34800.0
2008-08-13 11:40:00,28.4,28.4,28.34,28.34,18800.0,28.4,28.4,28.34,28.34,18800.0
2008-08-13 11:50:00,28.35,28.36,28.33,28.36,32200.0,28.35,28.36,28.33,28.36,32200.0
2008-08-13 12:00:00,28.35,28.42,28.34,28.42,15600.0,28.35,28.42,28.34,28.42,15600.0
2008-08-13 12:10:00,28.46,28.46,28.42,28.42,10800.0,28.46,28.46,28.42,28.42,10800.0
2008-08-13 12:20:00,28.43,28.43,28.39,28.42,4600.0,28.43,28.43,28.39,28.42,4600.0
2008-08-13 12:30:00,28.4,28.5,28.39,28.45,10000.0,28.4,28.5,28.39,28.45,10000.0
2008-08-13 12:40:00,28.42,28.42,28.41,28.42,3600.0,28.42,28.42,28.41,28.42,3600.0
2008-08-13 12:50:00,28.42,28.48,28.41,28.48,13200.0,28.42,28.48,28.41,28.48,13200.0
2008-08-13 13:00:00,28.48,28.51,28.47,28.49,9400.0,28.48,28.51,28.47,28.49,9400.0
2008-08-13 13:10:00,28.49,28.52,28.49,28.52,17000.0,28.49,28.52,28.49,28.52,17000.0
2008-08-13 13:20:00,28.5,28.63,28.48,28.63,14000.0,28.5,28.63,28.48,28.63,14000.0
2008-08-13 13:30:00,28.63,28.68,28.61,28.65,11400.0,28.63,28.68,28.61,28.65,11400.0
2008-08-13 13:40:00,28.64,28.67,28.58,28.58,10400.0,28.64,28.67,28.58,28.58,10400.0
2008-08-13 13:50:00,28.57,28.66,28.57,28.64,13200.0,28.57,28.66,28.57,28.64,13200.0
2008-08-13 14:00:00,28.63,28.68,28.6,28.64,15400.0,28.63,28.68,28.6,28.64,15400.0
2008-08-13 14:10:00,28.63,28.64,28.61,28.64,17000.0,28.63,28.64,28.61,28.64,17000.0
2008-08-13 14:20:00,28.65,28.75,28.65,28.7,18800.0,28.65,28.75,28.65,28.7,18800.0
2008-08-13 14:30:00,28.69,28.71,28.64,28.7,11000.0,28.69,28.71,28.64,28.7,11000.0
2008-08-13 14:40:00,28.69,28.88,28.68,28.8,33400.0,28.69,28.88,28.68,28.8,33400.0
2008-08-13 14:50:00,28.8,28.86,28.74,28.81,46800.0,28.8,28.86,28.74,28.81,46800.0
2008-08-13 15:00:00,28.83,28.86,28.82,28.85,31600.0,28.83,28.86,28.82,28.85,31600.0
2008-08-13 15:10:00,28.86,28.89,28.85,28.85,35600.0,28.86,28.89,28.85,28.85,35600.0
2008-08-13 15:20:00,28.85,28.85,28.63,28.65,40800.0,28.85,28.85,28.63,28.65,40800.0
2008-08-13 15:30:00,28.65,28.74,28.61,28.72,25800.0,28.65,28.74,28.61,28.72,25800.0
2008-08-13 15:40:00,28.71,28.73,28.66,28.68,13600.0,28.71,28.73,28.66,28.68,13600.0
2008-08-13 15:50:00,28.68,28.78,28.64,28.78,36800.0,28.68,28.78,28.64,28.78,36800.0
2008-08-14 09:30:00,28.65,28.85,28.52,28.54,14400.0,28.65,28.85,28.52,28.54,14400.0
2008-08-14 09:40:00,28.54,28.54,28.46,28.46,8800.0,28.54,28.54,28.46,28.46,8800.0
2008-08-14 09:50:00,28.5,28.61,28.48,28.61,22800.0,28.5,28.61,28.48,28.61,22800.0
2008-08-14 10:00:00,28.63,28.65,28.5,28.53,13200.0,28.63,28.65,28.5,28.53,13200.0
2008-08-14 10:10:00,28.51,28.52,28.43,28.48,16000.0,28.51,28.52,28.43,28.48,16000.0
2008-08-14 10:20:00,28.47,28.5,28.41,28.48,11800.0,28.47,28.5,28.41,28.48,11800.0
2008-08-14 10:30:00,28.52,28.56,28.45,28.5,53600.0,28.52,28.56,28.45,28.5,53600.0
2008-08-14 10:40:00,28.5,28.59,28.48,28.5,39400.0,28.5,28.59,28.48,28.5,39400.0
2008-08-14 10:50:00,28.52,28.53,28.44,28.5,22200.0,28.52,28.53,28.44,28.5,22200.0
2008-08-14 11:00:00,28.49,28.58,28.49,28.54,17000.0,28.49,28.58,28.49,28.54,17000.0
2008-08-14 11:10:00,28.52,28.53,28.44,28.5,12600.0,28.52,28.53,28.44,28.5,12600.0
2008-08-14 11:20:00,28.5,28.52,28.45,28.45,11800.0,28.5,28.52,28.45,28.45,11800.0
2008-08-14 11:30:00,28.43,28.49,28.4,28.46,10400.0,28.43,28.49,28.4,28.46,10400.0
2008-08-14 11:40:00,28.43,28.5,28.43,28.47,20800.0,28.43,28.5,28.43,28.47,20800.0
2008-08-14 11:50:00,28.5,28.5,28.46,28.49,5600.0,28.5,28.5,28.46,28.49,5600.0
2008-08-14 12:00:00,28.49,28.5,28.47,28.48,7000.0,28.49,28.5,28.47,28.48,7000.0
2008-08-14 12:10:00,28.48,28.51,28.42,28.42,7400.0,28.48,28.51,28.42,28.42,7400.0
2008-08-14 12:20:00,28.45,28.47,28.42,28.43,4400.0,28.45,28.47,28.42,28.43,4400.0
2008-08-14 12:30:00,28.42,28.49,28.41,28.45,26400.0,28.42,28.49,28.41,28.45,26400.0
2008-08-14 12:40:00,28.42,28.53,28.42,28.53,10800.0,28.42,28.53,28.42,28.53,10800.0
2008-08-14 12:50:00,28.52,28.52,28.45,28.45,2200.0,28.52,28.52,28.45,28.45,2200.0
2008-08-14 13:00:00,28.45,28.45,28.39,28.39,5000.0,28.45,28.45,28.39,28.39,5000.0
2008-08-14 13:10:00,28.39,28.43,28.38,28.41,5200.0,28.39,28.43,28.38,28.41,5200.0
2008-08-14 13:20:00,28.4,28.43,28.4,28.4,4200.0,28.4,28.43,28.4,28.4,4200.0
2008-08-14 13:30:00,28.41,28.42,28.4,28.42,6200.0,28.41,28.42,28.4,28.42,6200.0
2008-08-14 13:40:00,28.4,28.4,28.32,28.32,3200.0,28.4,28.4,28.32,28.32,3200.0
2008-08-14 13:50:00,28.34,28.35,28.34,28.35,3400.0,28.34,28.35,28.34,28.35,3400.0
2008-08-14 14:00:00,28.34,28.4,28.33,28.4,6400.0,28.34,28.4,28.33,28.4,6400.0
2008-08-14 14:10:00,28.42,28.51,28.4,28.51,8000.0,28.42,28.51,28.4,28.51,8000.0
2008-08-14 14:20:00,28.5,28.5,28.42,28.45,8800.0,28.5,28.5,28.42,28.45,8800.0
2008-08-14 14:30:00,28.44,28.5,28.44,28.48,5200.0,28.44,28.5,28.44,28.48,5200.0
2008-08-14 14:40:00,28.46,28.46,28.4,28.4,4000.0,28.46,28.46,28.4,28.4,4000.0
2008-08-14 14:50:00,28.4,28.43,28.39,28.39,4600.0,28.4,28.43,28.39,28.39,4600.0
2008-08-14 15:00:00,28.39,28.44,28.39,28.44,10000.0,28.39,28.44,28.39,28.44,10000.0
2008-08-14 15:10:00,28.46,28.5,28.43,28.46,32400.0,28.46,28.5,28.43,28.46,32400.0
2008-08-14 15:20:00,28.45,28.5,28.45,28.45,13800.0,28.45,28.5,28.45,28.45,13800.0
2008-08-14 15:30:00,28.45,28.57,28.45,28.5,26400.0,28.45,28.57,28.45,28.5,26400.0
2008-08-14 15:40:00,28.51,28.51,28.38,28.4,15400.0,28.51,28.51,28.38,28.4,15400.0
2008-08-14 15:50:00,28.41,28.52,28.4,28.46,37000.0,28.41,28.52,28.4,28.46,37000.0
2008-08-15 09:30:00,28.52,28.68,28.11,28.41,184200.0,28.52,28.68,28.11,28.41,184200.0
2008-08-15 09:40:00,28.45,28.61,28.44,28.56,15000.0,28.45,28.61,28.44,28.56,15000.0
2008-08-15 09:50:00,28.54,28.65,28.48,28.56,14600.0,28.54,28.65,28.48,28.56,14600.0
2008-08-15 10:00:00,28.64,28.64,28.38,28.43,47800.0,28.64,28.64,28.38,28.43,47800.0
2008-08-15 10:10:00,28.45,28.53,28.45,28.5,2400.0,28.45,28.53,28.45,28.5,2400.0
2008-08-15 10:20:00,28.52,28.65,28.52,28.61,29600.0,28.52,28.65,28.52,28.61,29600.0
2008-08-15 10:30:00,28.62,28.64,28.58,28.63,8400.0,28.62,28.64,28.58,28.63,8400.0
2008-08-15 10:40:00,28.59,28.65,28.59,28.63,6200.0,28.59,28.65,28.59,28.63,6200.0
2008-08-15 10:50:00,28.63,28.7,28.61,28.69,6600.0,28.63,28.7,28.61,28.69,6600.0
2008-08-15 11:00:00,28.67,28.67,28.59,28.6,4200.0,28.67,28.67,28.59,28.6,4200.0
2008-08-15 11:10:00,28.58,28.68,28.58,28.68,17600.0,28.58,28.68,28.58,28.68,17600.0
2008-08-15 11:20:00,28.64,28.66,28.55,28.55,10400.0,28.64,28.66,28.55,28.55,10400.0
2008-08-15 11:30:00,28.58,28.6,28.54,28.55,11000.0,28.58,28.6,28.54,28.55,11000.0
2008-08-15 11:40:00,28.55,28.58,28.54,28.58,9200.0,28.55,28.58,28.54,28.58,9200.0
2008-08-15 11:50:00,28.58,28.6,28.56,28.57,8600.0,28.58,28.6,28.56,28.57,8600.0
2008-08-15 12:00:00,28.58,28.61,28.56,28.61,7600.0,28.58,28.61,28.56,28.61,7600.0
2008-08-15 12:10:00,28.6,28.6,28.55,28.57,8000.0,28.6,28.6,28.55,28.57,8000.0
2008-08-15 12:20:00,28.57,28.58,28.56,28.56,2800.0,28.57,28.58,28.56,28.56,2800.0
2008-08-15 12:30:00,28.56,28.6,28.56,28.59,4200.0,28.56,28.6,28.56,28.59,4200.0
2008-08-15 12:40:00,28.59,28.61,28.59,28.59,3800.0,28.59,28.61,28.59,28.59,3800.0
2008-08-15 12:50:00,28.59,28.64,28.58,28.58,7400.0,28.59,28.64,28.58,28.58,7400.0
2008-08-15 13:00:00,28.57,28.61,28.57,28.59,18200.0,28.57,28.61,28.57,28.59,18200.0
2008-08-15 13:10:00,28.58,28.58,28.55,28.56,4000.0,28.58,28.58,28.55,28.56,4000.0
2008-08-15 13:20:00,28.58,28.63,28.56,28.61,6800.0,28.58,28.63,28.56,28.61,6800.0
2008-08-15 13:30:00,28.61,28.63,28.6,28.63,5200.0,28.61,28.63,28.6,28.63,5200.0
2008-08-15 13:40:00,28.63,28.67,28.63,28.66,4600.0,28.63,28.67,28.63,28.66,4600.0
2008-08-15 13:50:00,28.67,28.68,28.66,28.67,5800.0,28.67,28.68,28.66,28.67,5800.0
2008-08-15 14:00:00,28.67,28.67,28.61,28.61,22800.0,28.67,28.67,28.61,28.61,22800.0
2008-08-15 14:10:00,28.61,28.61,28.55,28.58,6000.0,28.61,28.61,28.55,28.58,6000.0
2008-08-15 14:20:00,28.59,28.6,28.58,28.6,5600.0,28.59,28.6,28.58,28.6,5600.0
2008-08-15 14:30:00,28.59,28.6,28.57,28.57,9400.0,28.59,28.6,28.57,28.57,9400.0
2008-08-15 14:40:00,28.59,28.59,28.57,28.57,3600.0,28.59,28.59,28.57,28.57,3600.0
2008-08-15 14:50:00,28.57,28.58,28.57,28.57,8200.0,28.57,28.58,28.57,28.57,8200.0
2008-08-15 15:00:00,28.57,28.68,28.57,28.68,14800.0,28.57,28.68,28.57,28.68,14800.0
2008-08-15 15:10:00,28.68,28.72,28.66,28.7,15000.0,28.68,28.72,28.66,28.7,15000.0
2008-08-15 15:20:00,28.7,28.82,28.7,28.82,26600.0,28.7,28.82,28.7,28.82,26600.0
2008-08-15 15:30:00,28.8,28.82,28.75,28.8,17000.0,28.8,28.82,28.75,28.8,17000.0
2008-08-15 15:40:00,28.8,28.84,28.78,28.81,25000.0,28.8,28.84,28.78,28.81,25000.0
2008-08-15 15:50:00,28.81,28.85,28.78,28.82,47400.0,28.81,28.85,28.78,28.82,47400.0
2008-08-18 09:30:00,28.87,28.87,28.75,28.81,24400.0,28.87,28.87,28.75,28.81,24400.0
2008-08-18 09:40:00,28.78,28.81,28.75,28.78,17000.0,28.78,28.81,28.75,28.78,17000.0
2008-08-18 09:50:00,28.77,28.84,28.71,28.81,15000.0,28.77,28.84,28.71,28.81,15000.0
2008-08-18 10:00:00,28.82,28.91,28.81,28.89,14800.0,28.82,28.91,28.81,28.89,14800.0
2008-08-18 10:10:00,28.87,28.93,28.77,28.78,21400.0,28.87,28.93,28.77,28.78,21400.0
2008-08-18 10:20:00,28.8,28.89,28.78,28.87,21600.0,28.8,28.89,28.78,28.87,21600.0
2008-08-18 10:30:00,28.84,28.96,28.82,28.92,17400.0,28.84,28.96,28.82,28.92,17400.0
2008-08-18 10:40:00,28.93,29.03,28.93,29.0,39400.0,28.93,29.03,28.93,29.0,39400.0
2008-08-18 10:50:00,29.0,29.04,28.99,29.0,33600.0,29.0,29.04,28.99,29.0,33600.0
2008-08-18 11:00:00,28.97,29.0,28.93,28.98,23400.0,28.97,29.0,28.93,28.98,23400.0
2008-08-18 11:10:00,28.97,28.99,28.83,28.98,53000.0,28.97,28.99,28.83,28.98,53000.0
2008-08-18 11:20:00,28.92,29.21,28.9,28.95,118600.0,28.92,29.21,28.9,28.95,118600.0
2008-08-18 11:30:00,28.95,28.99,28.9,28.92,15600.0,28.95,28.99,28.9,28.92,15600.0
2008-08-18 11:40:00,28.92,28.94,28.81,28.81,14000.0,28.92,28.94,28.81,28.81,14000.0
2008-08-18 11:50:00,28.81,28.83,28.74,28.74,22200.0,28.81,28.83,28.74,28.74,22200.0
2008-08-18 12:00:00,28.74,28.74,28.67,28.69,8800.0,28.74,28.74,28.67,28.69,8800.0
2008-08-18 12:10:00,28.67,28.71,28.63,28.64,40800.0,28.67,28.71,28.63,28.64,40800.0
2008-08-18 12:20:00,28.64,28.68,28.63,28.68,8200.0,28.64,28.68,28.63,28.68,8200.0
2008-08-18 12:30:00,28.68,28.69,28.64,28.64,9800.0,28.68,28.69,28.64,28.64,9800.0
2008-08-18 12:40:00,28.63,28.66,28.61,28.64,7200.0,28.63,28.66,28.61,28.64,7200.0
2008-08-18 12:50:00,28.63,28.68,28.63,28.67,10200.0,28.63,28.68,28.63,28.67,10200.0
2008-08-18 13:00:00,28.68,28.77,28.66,28.77,12800.0,28.68,28.77,28.66,28.77,12800.0
2008-08-18 13:10:00,28.78,28.79,28.75,28.79,10800.0,28.78,28.79,28.75,28.79,10800.0
2008-08-18 13:20:00,28.79,28.87,28.79,28.84,3800.0,28.79,28.87,28.79,28.84,3800.0
2008-08-18 13:30:00,28.84,28.84,28.74,28.75,9200.0,28.84,28.84,28.74,28.75,9200.0
2008-08-18 13:40:00,28.75,28.79,28.74,28.77,16200.0,28.75,28.79,28.74,28.77,16200.0
2008-08-18 13:50:00,28.77,28.79,28.76,28.76,5600.0,28.77,28.79,28.76,28.76,5600.0
2008-08-18 14:00:00,28.76,28.78,28.75,28.75,14000.0,28.76,28.78,28.75,28.75,14000.0
2008-08-18 14:10:00,28.75,28.81,28.73,28.75,11000.0,28.75,28.81,28.73,28.75,11000.0
2008-08-18 14:20:00,28.74,28.8,28.74,28.8,8200.0,28.74,28.8,28.74,28.8,8200.0
2008-08-18 14:30:00,28.8,28.8,28.73,28.74,10400.0,28.8,28.8,28.73,28.74,10400.0
2008-08-18 14:40:00,28.75,28.8,28.75,28.78,15400.0,28.75,28.8,28.75,28.78,15400.0
2008-08-18 14:50:00,28.78,28.78,28.74,28.77,8200.0,28.78,28.78,28.74,28.77,8200.0
2008-08-18 15:00:00,28.78,28.78,28.75,28.75,11000.0,28.78,28.78,28.75,28.75,11000.0
2008-08-18 15:10:00,28.76,28.84,28.75,28.83,11000.0,28.76,28.84,28.75,28.83,11000.0
2008-08-18 15:20:00,28.81,28.83,28.72,28.77,13400.0,28.81,28.83,28.72,28.77,13400.0
2008-08-18 15:30:00,28.76,28.77,28.66,28.66,13000.0,28.76,28.77,28.66,28.66,13000.0
2008-08-18 15:40:00,28.64,28.71,28.6,28.68,30600.0,28.64,28.71,28.6,28.68,30600.0
2008-08-18 15:50:00,28.68,28.81,28.68,28.81,28800.0,28.68,28.81,28.68,28.81,28800.0
2008-08-19 09:30:00,28.83,29.1,28.8,29.03,29000.0,28.83,29.1,28.8,29.03,29000.0
2008-08-19 09:40:00,29.03,29.08,28.9,28.99,65600.0,29.03,29.08,28.9,28.99,65600.0
2008-08-19 09:50:00,28.98,29.1,28.98,29.08,22000.0,28.98,29.1,28.98,29.08,22000.0
2008-08-19 10:00:00,29.05,29.06,28.73,28.82,61600.0,29.05,29.06,28.73,28.82,61600.0
2008-08-19 10:10:00,28.81,28.85,28.64,28.79,75000.0,28.81,28.85,28.64,28.79,75000.0
2008-08-19 10:20:00,28.82,28.99,28.82,28.96,12600.0,28.82,28.99,28.82,28.96,12600.0
2008-08-19 10:30:00,28.97,29.0,28.85,28.91,10000.0,28.97,29.0,28.85,28.91,10000.0
2008-08-19 10:40:00,28.91,28.96,28.84,28.84,6400.0,28.91,28.96,28.84,28.84,6400.0
2008-08-19 10:50:00,28.84,28.9,28.83,28.89,3800.0,28.84,28.9,28.83,28.89,3800.0
2008-08-19 11:00:00,28.86,28.86,28.81,28.81,3200.0,28.86,28.86,28.81,28.81,3200.0
2008-08-19 11:10:00,28.81,28.85,28.71,28.71,5800.0,28.81,28.85,28.71,28.71,5800.0
2008-08-19 11:20:00,28.73,28.73,28.68,28.69,5600.0,28.73,28.73,28.68,28.69,5600.0
2008-08-19 11:30:00,28.69,28.7,28.67,28.68,17800.0,28.69,28.7,28.67,28.68,17800.0
2008-08-19 11:40:00,28.67,28.68,28.63,28.64,6200.0,28.67,28.68,28.63,28.64,6200.0
2008-08-19 11:50:00,28.64,28.67,28.63,28.66,7800.0,28.64,28.67,28.63,28.66,7800.0
2008-08-19 12:00:00,28.66,28.67,28.63,28.63,9800.0,28.66,28.67,28.63,28.63,9800.0
2008-08-19 12:10:00,28.64,28.68,28.64,28.67,23800.0,28.64,28.68,28.64,28.67,23800.0
2008-08-19 12:20:00,28.67,28.71,28.67,28.67,4600.0,28.67,28.71,28.67,28.67,4600.0
2008-08-19 12:30:00,28.7,28.7,28.65,28.67,3600.0,28.7,28.7,28.65,28.67,3600.0
2008-08-19 12:40:00,28.68,28.7,28.67,28.68,7800.0,28.68,28.7,28.67,28.68,7800.0
2008-08-19 12:50:00,28.68,28.69,28.64,28.64,7400.0,28.68,28.69,28.64,28.64,7400.0
2008-08-19 13:00:00,28.64,28.67,28.64,28.65,5000.0,28.64,28.67,28.64,28.65,5000.0
2008-08-19 13:10:00,28.65,28.66,28.65,28.66,6400.0,28.65,28.66,28.65,28.66,6400.0
2008-08-19 13:20:00,28.65,28.68,28.65,28.67,5000.0,28.65,28.68,28.65,28.67,5000.0
2008-08-19 13:30:00,28.68,28.71,28.67,28.68,7400.0,28.68,28.71,28.67,28.68,7400.0
2008-08-19 13:40:00,28.68,28.81,28.67,28.81,17200.0,28.68,28.81,28.67,28.81,17200.0
2008-08-19 13:50:00,28.77,28.81,28.75,28.75,14400.0,28.77,28.81,28.75,28.75,14400.0
2008-08-19 14:00:00,28.69,28.75,28.67,28.67,26600.0,28.69,28.75,28.67,28.67,26600.0
2008-08-19 14:10:00,28.67,28.69,28.66,28.66,3800.0,28.67,28.69,28.66,28.66,3800.0
2008-08-19 14:20:00,28.66,28.68,28.65,28.65,4600.0,28.66,28.68,28.65,28.65,4600.0
2008-08-19 14:30:00,28.65,28.67,28.65,28.65,1400.0,28.65,28.67,28.65,28.65,1400.0
2008-08-19 14:40:00,28.68,28.7,28.65,28.68,11200.0,28.68,28.7,28.65,28.68,11200.0
2008-08-19 14:50:00,28.71,28.75,28.68,28.74,8000.0,28.71,28.75,28.68,28.74,8000.0
2008-08-19 15:00:00,28.75,28.75,28.65,28.67,13600.0,28.75,28.75,28.65,28.67,13600.0
2008-08-19 15:10:00,28.66,28.68,28.65,28.65,12200.0,28.66,28.68,28.65,28.65,12200.0
2008-08-19 15:20:00,28.65,28.72,28.65,28.67,18200.0,28.65,28.72,28.65,28.67,18200.0
2008-08-19 15:30:00,28.66,28.67,28.65,28.67,14000.0,28.66,28.67,28.65,28.67,14000.0
2008-08-19 15:40:00,28.66,28.68,28.64,28.65,18200.0,28.66,28.68,28.64,28.65,18200.0
2008-08-19 15:50:00,28.65,28.68,28.53,28.65,47000.0,28.65,28.68,28.53,28.65,47000.0
2008-08-20 09:30:00,28.57,28.75,28.52,28.6,12200.0,28.57,28.75,28.52,28.6,12200.0
2008-08-20 09:40:00,28.6,28.66,28.59,28.64,15400.0,28.6,28.66,28.59,28.64,15400.0
2008-08-20 09:50:00,28.63,28.67,28.59,28.64,24200.0,28.63,28.67,28.59,28.64,24200.0
2008-08-20 10:00:00,28.63,28.68,28.6,28.65,30400.0,28.63,28.68,28.6,28.65,30400.0
2008-08-20 10:10:00,28.65,28.76,28.61,28.74,17400.0,28.65,28.76,28.61,28.74,17400.0
2008-08-20 10:20:00,28.74,28.79,28.61,28.62,13400.0,28.74,28.79,28.61,28.62,13400.0
2008-08-20 10:30:00,28.61,28.7,28.61,28.66,15800.0,28.61,28.7,28.61,28.66,15800.0
2008-08-20 10:40:00,28.66,28.7,28.64,28.67,3400.0,28.66,28.7,28.64,28.67,3400.0
2008-08-20 10:50:00,28.66,28.79,28.61,28.76,12200.0,28.66,28.79,28.61,28.76,12200.0
2008-08-20 11:00:00,28.75,28.77,28.73,28.73,2800.0,28.75,28.77,28.73,28.73,2800.0
2008-08-20 11:10:00,28.72,28.75,28.64,28.69,8200.0,28.72,28.75,28.64,28.69,8200.0
2008-08-20 11:20:00,28.69,28.72,28.64,28.65,4800.0,28.69,28.72,28.64,28.65,4800.0
2008-08-20 11:30:00,28.64,28.64,28.61,28.63,13600.0,28.64,28.64,28.61,28.63,13600.0
2008-08-20 11:40:00,28.63,28.63,28.56,28.58,10400.0,28.63,28.63,28.56,28.58,10400.0
2008-08-20 11:50:00,28.58,28.63,28.57,28.63,47000.0,28.58,28.63,28.57,28.63,47000.0
2008-08-20 12:00:00,28.66,28.67,28.63,28.65,8200.0,28.66,28.67,28.63,28.65,8200.0
2008-08-20 12:10:00,28.63,28.63,28.56,28.59,11000.0,28.63,28.63,28.56,28.59,11000.0
2008-08-20 12:20:00,28.59,28.61,28.58,28.61,4200.0,28.59,28.61,28.58,28.61,4200.0
2008-08-20 12:30:00,28.6,28.62,28.58,28.61,9000.0,28.6,28.62,28.58,28.61,9000.0
2008-08-20 12:40:00,28.61,28.64,28.58,28.61,41400.0,28.61,28.64,28.58,28.61,41400.0
2008-08-20 12:50:00,28.59,28.6,28.56,28.59,8000.0,28.59,28.6,28.56,28.59,8000.0
2008-08-20 13:00:00,28.58,28.6,28.55,28.6,16200.0,28.58,28.6,28.55,28.6,16200.0
2008-08-20 13:10:00,28.59,28.6,28.58,28.58,1600.0,28.59,28.6,28.58,28.58,1600.0
2008-08-20 13:20:00,28.59,28.59,28.53,28.56,5800.0,28.59,28.59,28.53,28.56,5800.0
2008-08-20 13:30:00,28.53,28.56,28.53,28.54,3200.0,28.53,28.56,28.53,28.54,3200.0
2008-08-20 13:40:00,28.55,28.55,28.5,28.53,9600.0,28.55,28.55,28.5,28.53,9600.0
2008-08-20 13:50:00,28.52,28.56,28.5,28.51,6000.0,28.52,28.56,28.5,28.51,6000.0
2008-08-20 14:00:00,28.53,28.53,28.5,28.5,7200.0,28.53,28.53,28.5,28.5,7200.0
2008-08-20 14:10:00,28.53,28.53,28.43,28.43,6000.0,28.53,28.53,28.43,28.43,6000.0
2008-08-20 14:20:00,28.41,28.41,28.38,28.38,2800.0,28.41,28.41,28.38,28.38,2800.0
2008-08-20 14:30:00,28.38,28.43,28.38,28.43,5400.0,28.38,28.43,28.38,28.43,5400.0
2008-08-20 14:40:00,28.42,28.43,28.41,28.41,4600.0,28.42,28.43,28.41,28.41,4600.0
2008-08-20 14:50:00,28.41,28.47,28.41,28.47,6800.0,28.41,28.47,28.41,28.47,6800.0
2008-08-20 15:00:00,28.46,28.52,28.46,28.52,4200.0,28.46,28.52,28.46,28.52,4200.0
2008-08-20 15:10:00,28.52,28.52,28.45,28.45,24600.0,28.52,28.52,28.45,28.45,24600.0
2008-08-20 15:20:00,28.45,28.48,28.43,28.47,8200.0,28.45,28.48,28.43,28.47,8200.0
2008-08-20 15:30:00,28.45,28.49,28.41,28.49,8000.0,28.45,28.49,28.41,28.49,8000.0
2008-08-20 15:40:00,28.48,28.51,28.47,28.47,12800.0,28.48,28.51,28.47,28.47,12800.0
2008-08-20 15:50:00,28.47,28.48,28.4,28.43,27400.0,28.47,28.48,28.4,28.43,27400.0
2008-08-21 09:30:00,28.4,28.57,28.25,28.28,11600.0,28.4,28.57,28.25,28.28,11600.0
2008-08-21 09:40:00,28.27,28.31,28.22,28.28,5800.0,28.27,28.31,28.22,28.28,5800.0
2008-08-21 09:50:00,28.31,28.36,28.3,28.31,16600.0,28.31,28.36,28.3,28.31,16600.0
2008-08-21 10:00:00,28.32,28.38,28.27,28.28,11800.0,28.32,28.38,28.27,28.28,11800.0
2008-08-21 10:10:00,28.25,28.34,28.21,28.33,12000.0,28.25,28.34,28.21,28.33,12000.0
2008-08-21 10:20:00,28.33,28.43,28.23,28.23,24200.0,28.33,28.43,28.23,28.23,24200.0
2008-08-21 10:30:00,28.22,28.23,28.05,28.08,14400.0,28.22,28.23,28.05,28.08,14400.0
2008-08-21 10:40:00,28.08,28.08,27.96,27.98,7200.0,28.08,28.08,27.96,27.98,7200.0
2008-08-21 10:50:00,27.98,28.03,27.95,28.03,6600.0,27.98,28.03,27.95,28.03,6600.0
2008-08-21 11:00:00,28.05,28.11,28.05,28.06,5600.0,28.05,28.11,28.05,28.06,5600.0
2008-08-21 11:10:00,28.02,28.04,28.0,28.03,2000.0,28.02,28.04,28.0,28.03,2000.0
2008-08-21 11:20:00,28.05,28.16,28.05,28.14,6800.0,28.05,28.16,28.05,28.14,6800.0
2008-08-21 11:30:00,28.14,28.15,28.05,28.09,10400.0,28.14,28.15,28.05,28.09,10400.0
2008-08-21 11:40:00,28.09,28.21,28.09,28.18,2200.0,28.09,28.21,28.09,28.18,2200.0
2008-08-21 11:50:00,28.18,28.22,28.17,28.18,4000.0,28.18,28.22,28.17,28.18,4000.0
2008-08-21 12:00:00,28.22,28.27,28.22,28.23,6600.0,28.22,28.27,28.22,28.23,6600.0
2008-08-21 12:10:00,28.25,28.27,28.21,28.22,12000.0,28.25,28.27,28.21,28.22,12000.0
2008-08-21 12:20:00,28.24,28.25,28.16,28.2,59000.0,28.24,28.25,28.16,28.2,59000.0
2008-08-21 12:30:00,28.22,28.3,28.21,28.25,39600.0,28.22,28.3,28.21,28.25,39600.0
2008-08-21 12:40:00,28.23,28.35,28.23,28.33,12600.0,28.23,28.35,28.23,28.33,12600.0
2008-08-21 12:50:00,28.34,28.36,28.3,28.34,34200.0,28.34,28.36,28.3,28.34,34200.0
2008-08-21 13:00:00,28.33,28.41,28.33,28.38,14200.0,28.33,28.41,28.33,28.38,14200.0
2008-08-21 13:10:00,28.38,28.45,28.36,28.43,17600.0,28.38,28.45,28.36,28.43,17600.0
2008-08-21 13:20:00,28.41,28.46,28.39,28.39,42800.0,28.41,28.46,28.39,28.39,42800.0
2008-08-21 13:30:00,28.4,28.47,28.38,28.47,6600.0,28.4,28.47,28.38,28.47,6600.0
2008-08-21 13:40:00,28.47,28.49,28.45,28.46,6600.0,28.47,28.49,28.45,28.46,6600.0
2008-08-21 13:50:00,28.45,28.5,28.45,28.46,7600.0,28.45,28.5,28.45,28.46,7600.0
2008-08-21 14:00:00,28.47,28.48,28.47,28.48,7600.0,28.47,28.48,28.47,28.48,7600.0
2008-08-21 14:10:00,28.47,28.47,28.45,28.45,7600.0,28.47,28.47,28.45,28.45,7600.0
2008-08-21 14:20:00,28.44,28.45,28.43,28.45,4000.0,28.44,28.45,28.43,28.45,4000.0
2008-08-21 14:30:00,28.45,28.45,28.33,28.33,23400.0,28.45,28.45,28.33,28.33,23400.0
2008-08-21 14:40:00,28.33,28.36,28.25,28.3,61800.0,28.33,28.36,28.25,28.3,61800.0
2008-08-21 14:50:00,28.3,28.3,28.29,28.3,15400.0,28.3,28.3,28.29,28.3,15400.0
2008-08-21 15:00:00,28.3,28.4,28.29,28.29,21000.0,28.3,28.4,28.29,28.29,21000.0
2008-08-21 15:10:00,28.29,28.29,28.29,28.29,19400.0,28.29,28.29,28.29,28.29,19400.0
2008-08-21 15:20:00,28.29,28.31,28.26,28.26,23200.0,28.29,28.31,28.26,28.26,23200.0
2008-08-21 15:30:00,28.27,28.3,28.25,28.27,16200.0,28.27,28.3,28.25,28.27,16200.0
2008-08-21 15:40:00,28.26,28.28,28.24,28.24,27800.0,28.26,28.28,28.24,28.24,27800.0
2008-08-21 15:50:00,28.23,28.3,28.22,28.28,28200.0,28.23,28.3,28.22,28.28,28200.0
2008-08-22 09:30:00,28.33,28.72,28.33,28.71,9200.0,28.33,28.72,28.33,28.71,9200.0
2008-08-22 09:40:00,28.67,28.8,28.67,28.8,14800.0,28.67,28.8,28.67,28.8,14800.0
2008-08-22 09:50:00,28.79,28.8,28.75,28.75,9600.0,28.79,28.8,28.75,28.75,9600.0
2008-08-22 10:00:00,28.78,28.9,28.69,28.69,42600.0,28.78,28.9,28.69,28.69,42600.0
2008-08-22 10:10:00,28.72,28.73,28.65,28.73,27600.0,28.72,28.73,28.65,28.73,27600.0
2008-08-22 10:20:00,28.73,28.74,28.6,28.65,12800.0,28.73,28.74,28.6,28.65,12800.0
2008-08-22 10:30:00,28.64,28.68,28.59,28.6,28000.0,28.64,28.68,28.59,28.6,28000.0
2008-08-22 10:40:00,28.6,28.66,28.59,28.61,31600.0,28.6,28.66,28.59,28.61,31600.0
2008-08-22 10:50:00,28.63,28.67,28.61,28.67,19800.0,28.63,28.67,28.61,28.67,19800.0
2008-08-22 11:00:00,28.68,28.79,28.68,28.77,8200.0,28.68,28.79,28.68,28.77,8200.0
2008-08-22 11:10:00,28.77,28.79,28.74,28.76,28600.0,28.77,28.79,28.74,28.76,28600.0
2008-08-22 11:20:00,28.77,28.9,28.75,28.9,25200.0,28.77,28.9,28.75,28.9,25200.0
2008-08-22 11:30:00,28.92,28.95,28.9,28.93,21400.0,28.92,28.95,28.9,28.93,21400.0
2008-08-22 11:40:00,28.91,28.91,28.74,28.75,35800.0,28.91,28.91,28.74,28.75,35800.0
2008-08-22 11:50:00,28.75,28.75,28.69,28.74,15600.0,28.75,28.75,28.69,28.74,15600.0
2008-08-22 12:00:00,28.75,28.83,28.73,28.78,54400.0,28.75,28.83,28.73,28.78,54400.0
2008-08-22 12:10:00,28.77,28.77,28.67,28.67,12400.0,28.77,28.77,28.67,28.67,12400.0
2008-08-22 12:20:00,28.66,28.7,28.62,28.67,15800.0,28.66,28.7,28.62,28.67,15800.0
2008-08-22 12:30:00,28.67,28.68,28.61,28.64,11200.0,28.67,28.68,28.61,28.64,11200.0
2008-08-22 12:40:00,28.6,28.64,28.5,28.54,22800.0,28.6,28.64,28.5,28.54,22800.0
2008-08-22 12:50:00,28.52,28.57,28.52,28.56,48000.0,28.52,28.57,28.52,28.56,48000.0
2008-08-22 13:00:00,28.54,28.63,28.54,28.6,13400.0,28.54,28.63,28.54,28.6,13400.0
2008-08-22 13:10:00,28.61,28.71,28.6,28.69,11600.0,28.61,28.71,28.6,28.69,11600.0
2008-08-22 13:20:00,28.71,28.75,28.68,28.7,10200.0,28.71,28.75,28.68,28.7,10200.0
2008-08-22 13:30:00,28.71,28.78,28.68,28.68,7000.0,28.71,28.78,28.68,28.68,7000.0
2008-08-22 13:40:00,28.67,28.71,28.64,28.65,17000.0,28.67,28.71,28.64,28.65,17000.0
2008-08-22 13:50:00,28.65,28.67,28.64,28.64,4200.0,28.65,28.67,28.64,28.64,4200.0
2008-08-22 14:00:00,28.63,28.65,28.61,28.61,9400.0,28.63,28.65,28.61,28.61,9400.0
2008-08-22 14:10:00,28.62,28.63,28.6,28.63,12000.0,28.62,28.63,28.6,28.63,12000.0
2008-08-22 14:20:00,28.65,28.73,28.65,28.68,7000.0,28.65,28.73,28.65,28.68,7000.0
2008-08-22 14:30:00,28.68,28.68,28.63,28.64,12000.0,28.68,28.68,28.63,28.64,12000.0
2008-08-22 14:40:00,28.65,28.65,28.63,28.63,10200.0,28.65,28.65,28.63,28.63,10200.0
2008-08-22 14:50:00,28.64,28.64,28.62,28.63,6400.0,28.64,28.64,28.62,28.63,6400.0
2008-08-22 15:00:00,28.65,28.67,28.65,28.67,15000.0,28.65,28.67,28.65,28.67,15000.0
2008-08-22 15:10:00,28.67,28.77,28.67,28.75,7800.0,28.67,28.77,28.67,28.75,7800.0
2008-08-22 15:20:00,28.75,28.78,28.75,28.77,14600.0,28.75,28.78,28.75,28.77,14600.0
2008-08-22 15:30:00,28.77,28.81,28.77,28.81,10000.0,28.77,28.81,28.77,28.81,10000.0
2008-08-22 15:40:00,28.82,28.82,28.8,28.8,8800.0,28.82,28.82,28.8,28.8,8800.0
2008-08-22 15:50:00,28.81,28.81,28.75,28.77,13800.0,28.81,28.81,28.75,28.77,13800.0
2008-08-25 09:30:00,28.96,29.0,28.43,28.93,35400.0,28.96,29.0,28.43,28.93,35400.0
2008-08-25 09:40:00,28.94,28.95,28.62,28.62,11200.0,28.94,28.95,28.62,28.62,11200.0
2008-08-25 09:50:00,28.59,28.61,28.54,28.54,8200.0,28.59,28.61,28.54,28.54,8200.0
2008-08-25 10:00:00,28.54,28.58,28.54,28.56,2400.0,28.54,28.58,28.54,28.56,2400.0
2008-08-25 10:10:00,28.56,28.58,28.51,28.57,26400.0,28.56,28.58,28.51,28.57,26400.0
2008-08-25 10:20:00,28.58,28.66,28.57,28.6,23200.0,28.58,28.66,28.57,28.6,23200.0
2008-08-25 10:30:00,28.6,28.61,28.55,28.58,3400.0,28.6,28.61,28.55,28.58,3400.0
2008-08-25 10:40:00,28.59,28.61,28.53,28.55,29200.0,28.59,28.61,28.53,28.55,29200.0
2008-08-25 10:50:00,28.53,28.57,28.44,28.48,65400.0,28.53,28.57,28.44,28.48,65400.0
2008-08-25 11:00:00,28.46,28.48,28.32,28.35,54000.0,28.46,28.48,28.32,28.35,54000.0
2008-08-25 11:10:00,28.35,28.38,28.33,28.34,15800.0,28.35,28.38,28.33,28.34,15800.0
2008-08-25 11:20:00,28.34,28.36,28.34,28.35,4400.0,28.34,28.36,28.34,28.35,4400.0
2008-08-25 11:30:00,28.36,28.43,28.36,28.43,16600.0,28.36,28.43,28.36,28.43,16600.0
2008-08-25 11:40:00,28.42,28.49,28.41,28.48,6200.0,28.42,28.49,28.41,28.48,6200.0
2008-08-25 11:50:00,28.5,28.6,28.49,28.58,12600.0,28.5,28.6,28.49,28.58,12600.0
2008-08-25 12:00:00,28.6,28.64,28.58,28.63,20600.0,28.6,28.64,28.58,28.63,20600.0
2008-08-25 12:10:00,28.62,28.63,28.6,28.6,7600.0,28.62,28.63,28.6,28.6,7600.0
2008-08-25 12:20:00,28.6,28.65,28.6,28.61,18800.0,28.6,28.65,28.6,28.61,18800.0
2008-08-25 12:30:00,28.61,28.61,28.5,28.5,8800.0,28.61,28.61,28.5,28.5,8800.0
2008-08-25 12:40:00,28.5,28.53,28.5,28.5,5200.0,28.5,28.53,28.5,28.5,5200.0
2008-08-25 12:50:00,28.5,28.5,28.5,28.5,10200.0,28.5,28.5,28.5,28.5,10200.0
2008-08-25 13:00:00,28.5,28.52,28.5,28.52,3400.0,28.5,28.52,28.5,28.52,3400.0
2008-08-25 13:10:00,28.52,28.54,28.5,28.52,5400.0,28.52,28.54,28.5,28.52,5400.0
2008-08-25 13:20:00,28.53,28.54,28.53,28.54,1000.0,28.53,28.54,28.53,28.54,1000.0
2008-08-25 13:30:00,28.54,28.61,28.54,28.61,18200.0,28.54,28.61,28.54,28.61,18200.0
2008-08-25 13:40:00,28.61,28.61,28.51,28.52,29200.0,28.61,28.61,28.51,28.52,29200.0
2008-08-25 13:50:00,28.55,28.61,28.55,28.56,27200.0,28.55,28.61,28.55,28.56,27200.0
2008-08-25 14:00:00,28.56,28.59,28.55,28.59,73600.0,28.56,28.59,28.55,28.59,73600.0
2008-08-25 14:10:00,28.58,28.6,28.58,28.6,3800.0,28.58,28.6,28.58,28.6,3800.0
2008-08-25 14:20:00,28.6,28.65,28.59,28.63,13600.0,28.6,28.65,28.59,28.63,13600.0
2008-08-25 14:30:00,28.61,28.63,28.61,28.61,2000.0,28.61,28.63,28.61,28.61,2000.0
2008-08-25 14:40:00,28.64,28.7,28.64,28.68,8800.0,28.64,28.7,28.64,28.68,8800.0
2008-08-25 14:50:00,28.68,28.74,28.68,28.73,11400.0,28.68,28.74,28.68,28.73,11400.0
2008-08-25 15:00:00,28.74,28.74,28.72,28.72,13800.0,28.74,28.74,28.72,28.72,13800.0
2008-08-25 15:10:00,28.73,28.73,28.7,28.71,9000.0,28.73,28.73,28.7,28.71,9000.0
2008-08-25 15:20:00,28.7,28.73,28.68,28.7,12800.0,28.7,28.73,28.68,28.7,12800.0
2008-08-25 15:30:00,28.7,28.73,28.65,28.68,14200.0,28.7,28.73,28.65,28.68,14200.0
2008-08-25 15:40:00,28.68,28.77,28.68,28.77,22000.0,28.68,28.77,28.68,28.77,22000.0
2008-08-25 15:50:00,28.75,28.75,28.73,28.73,37000.0,28.75,28.75,28.73,28.73,37000.0
2008-08-26 09:30:00,28.56,28.71,28.43,28.5,25800.0,28.56,28.71,28.43,28.5,25800.0
2008-08-26 09:40:00,28.46,28.52,28.46,28.52,9600.0,28.46,28.52,28.46,28.52,9600.0
2008-08-26 09:50:00,28.54,28.59,28.5,28.58,19400.0,28.54,28.59,28.5,28.58,19400.0
2008-08-26 10:00:00,28.58,28.61,28.49,28.49,36000.0,28.58,28.61,28.49,28.49,36000.0
2008-08-26 10:10:00,28.5,28.63,28.5,28.63,21200.0,28.5,28.63,28.5,28.63,21200.0
2008-08-26 10:20:00,28.65,28.93,28.64,28.74,118800.0,28.65,28.93,28.64,28.74,118800.0
2008-08-26 10:30:00,28.74,28.84,28.74,28.82,6000.0,28.74,28.84,28.74,28.82,6000.0
2008-08-26 10:40:00,28.82,28.91,28.82,28.91,8000.0,28.82,28.91,28.82,28.91,8000.0
2008-08-26 10:50:00,28.93,28.97,28.93,28.95,6000.0,28.93,28.97,28.93,28.95,6000.0
2008-08-26 11:00:00,28.92,28.93,28.77,28.78,5400.0,28.92,28.93,28.77,28.78,5400.0
2008-08-26 11:10:00,28.75,28.77,28.74,28.74,5600.0,28.75,28.77,28.74,28.74,5600.0
2008-08-26 11:20:00,28.74,28.77,28.67,28.7,80600.0,28.74,28.77,28.67,28.7,80600.0
2008-08-26 11:30:00,28.71,28.77,28.7,28.7,5600.0,28.71,28.77,28.7,28.7,5600.0
2008-08-26 11:40:00,28.69,28.71,28.64,28.68,22600.0,28.69,28.71,28.64,28.68,22600.0
2008-08-26 11:50:00,28.68,28.7,28.64,28.66,37000.0,28.68,28.7,28.64,28.66,37000.0
2008-08-26 12:00:00,28.67,28.67,28.63,28.63,8200.0,28.67,28.67,28.63,28.63,8200.0
2008-08-26 12:10:00,28.63,28.63,28.5,28.53,13400.0,28.63,28.63,28.5,28.53,13400.0
2008-08-26 12:20:00,28.53,28.56,28.5,28.5,7600.0,28.53,28.56,28.5,28.5,7600.0
2008-08-26 12:30:00,28.52,28.52,28.47,28.5,19600.0,28.52,28.52,28.47,28.5,19600.0
2008-08-26 12:40:00,28.48,28.5,28.47,28.47,8600.0,28.48,28.5,28.47,28.47,8600.0
2008-08-26 12:50:00,28.47,28.47,28.4,28.4,9600.0,28.47,28.47,28.4,28.4,9600.0
2008-08-26 13:00:00,28.43,28.43,28.38,28.4,6400.0,28.43,28.43,28.38,28.4,6400.0
2008-08-26 13:10:00,28.4,28.45,28.38,28.42,41400.0,28.4,28.45,28.38,28.42,41400.0
2008-08-26 13:20:00,28.43,28.43,28.4,28.43,34200.0,28.43,28.43,28.4,28.43,34200.0
2008-08-26 13:30:00,28.36,28.4,28.36,28.36,4400.0,28.36,28.4,28.36,28.36,4400.0
2008-08-26 13:40:00,28.36,28.36,28.27,28.27,6000.0,28.36,28.36,28.27,28.27,6000.0
2008-08-26 13:50:00,28.29,28.32,28.27,28.28,5000.0,28.29,28.32,28.27,28.28,5000.0
2008-08-26 14:00:00,28.28,28.3,28.24,28.28,13800.0,28.28,28.3,28.24,28.28,13800.0
2008-08-26 14:10:00,28.28,28.28,28.25,28.25,3200.0,28.28,28.28,28.25,28.25,3200.0
2008-08-26 14:20:00,28.25,28.25,28.13,28.16,20000.0,28.25,28.25,28.13,28.16,20000.0
2008-08-26 14:30:00,28.17,28.18,28.13,28.15,7800.0,28.17,28.18,28.13,28.15,7800.0
2008-08-26 14:40:00,28.15,28.17,28.11,28.13,6800.0,28.15,28.17,28.11,28.13,6800.0
2008-08-26 14:50:00,28.14,28.15,28.13,28.14,4800.0,28.14,28.15,28.13,28.14,4800.0
2008-08-26 15:00:00,28.13,28.15,28.13,28.14,5800.0,28.13,28.15,28.13,28.14,5800.0
2008-08-26 15:10:00,28.14,28.24,28.14,28.2,10600.0,28.14,28.24,28.14,28.2,10600.0
2008-08-26 15:20:00,28.24,28.25,28.18,28.18,21200.0,28.24,28.25,28.18,28.18,21200.0
2008-08-26 15:30:00,28.18,28.2,28.18,28.2,23400.0,28.18,28.2,28.18,28.2,23400.0
2008-08-26 15:40:00,28.21,28.26,28.21,28.25,11200.0,28.21,28.26,28.21,28.25,11200.0
2008-08-26 15:50:00,28.25,28.35,28.25,28.34,43600.0,28.25,28.35,28.25,28.34,43600.0
2008-08-27 09:30:00,28.47,28.59,28.43,28.48,12800.0,28.47,28.59,28.43,28.48,12800.0
2008-08-27 09:40:00,28.4,28.44,28.15,28.31,12800.0,28.4,28.44,28.15,28.31,12800.0
2008-08-27 09:50:00,28.24,28.28,28.17,28.18,28000.0,28.24,28.28,28.17,28.18,28000.0
2008-08-27 10:00:00,28.22,28.27,28.14,28.27,4000.0,28.22,28.27,28.14,28.27,4000.0
2008-08-27 10:10:00,28.24,28.25,28.21,28.25,6000.0,28.24,28.25,28.21,28.25,6000.0
2008-08-27 10:20:00,28.28,28.5,28.28,28.49,7400.0,28.28,28.5,28.28,28.49,7400.0
2008-08-27 10:30:00,28.5,28.55,28.42,28.42,10000.0,28.5,28.55,28.42,28.42,10000.0
2008-08-27 10:40:00,28.41,28.41,28.33,28.33,4400.0,28.41,28.41,28.33,28.33,4400.0
2008-08-27 10:50:00,28.31,28.31,28.21,28.22,8600.0,28.31,28.31,28.21,28.22,8600.0
2008-08-27 11:00:00,28.22,28.22,28.14,28.17,3800.0,28.22,28.22,28.14,28.17,3800.0
2008-08-27 11:10:00,28.17,28.2,28.15,28.17,3000.0,28.17,28.2,28.15,28.17,3000.0
2008-08-27 11:20:00,28.17,28.18,28.14,28.14,3200.0,28.17,28.18,28.14,28.14,3200.0
2008-08-27 11:30:00,28.13,28.13,28.05,28.06,12200.0,28.13,28.13,28.05,28.06,12200.0
2008-08-27 11:40:00,28.06,28.12,28.05,28.1,4200.0,28.06,28.12,28.05,28.1,4200.0
2008-08-27 11:50:00,28.1,28.11,28.08,28.11,4800.0,28.1,28.11,28.08,28.11,4800.0
2008-08-27 12:00:00,28.11,28.18,28.11,28.18,2600.0,28.11,28.18,28.11,28.18,2600.0
2008-08-27 12:10:00,28.2,28.23,28.18,28.2,8200.0,28.2,28.23,28.18,28.2,8200.0
2008-08-27 12:20:00,28.23,28.32,28.21,28.32,7800.0,28.23,28.32,28.21,28.32,7800.0
2008-08-27 12:30:00,28.3,28.38,28.3,28.36,6000.0,28.3,28.38,28.3,28.36,6000.0
2008-08-27 12:40:00,28.36,28.4,28.36,28.4,3800.0,28.36,28.4,28.36,28.4,3800.0
2008-08-27 12:50:00,28.43,28.43,28.4,28.41,3600.0,28.43,28.43,28.4,28.41,3600.0
2008-08-27 13:00:00,28.4,28.4,28.25,28.29,10800.0,28.4,28.4,28.25,28.29,10800.0
2008-08-27 13:10:00,28.29,28.36,28.28,28.33,8800.0,28.29,28.36,28.28,28.33,8800.0
2008-08-27 13:20:00,28.32,28.32,28.29,28.29,5800.0,28.32,28.32,28.29,28.29,5800.0
2008-08-27 13:30:00,28.29,28.37,28.29,28.36,5000.0,28.29,28.37,28.29,28.36,5000.0
2008-08-27 13:40:00,28.36,28.36,28.35,28.35,3800.0,28.36,28.36,28.35,28.35,3800.0
2008-08-27 13:50:00,28.35,28.42,28.35,28.39,5000.0,28.35,28.42,28.35,28.39,5000.0
2008-08-27 14:00:00,28.39,28.4,28.35,28.35,5800.0,28.39,28.4,28.35,28.35,5800.0
2008-08-27 14:10:00,28.35,28.35,28.28,28.29,4600.0,28.35,28.35,28.28,28.29,4600.0
2008-08-27 14:20:00,28.29,28.31,28.29,28.3,5000.0,28.29,28.31,28.29,28.3,5000.0
2008-08-27 14:30:00,28.3,28.35,28.3,28.35,5000.0,28.3,28.35,28.3,28.35,5000.0
2008-08-27 14:40:00,28.39,28.41,28.37,28.37,10200.0,28.39,28.41,28.37,28.37,10200.0
2008-08-27 14:50:00,28.36,28.41,28.35,28.36,13000.0,28.36,28.41,28.35,28.36,13000.0
2008-08-27 15:00:00,28.36,28.37,28.34,28.34,11800.0,28.36,28.37,28.34,28.34,11800.0
2008-08-27 15:10:00,28.34,28.34,28.2,28.21,10200.0,28.34,28.34,28.2,28.21,10200.0
2008-08-27 15:20:00,28.2,28.23,28.2,28.2,9000.0,28.2,28.23,28.2,28.2,9000.0
2008-08-27 15:30:00,28.21,28.22,28.15,28.2,9600.0,28.21,28.22,28.15,28.2,9600.0
2008-08-27 15:40:00,28.2,28.31,28.2,28.29,17200.0,28.2,28.31,28.2,28.29,17200.0
2008-08-27 15:50:00,28.29,28.39,28.29,28.34,32200.0,28.29,28.39,28.29,28.34,32200.0
2008-08-28 09:30:00,28.03,28.52,28.03,28.27,6800.0,28.03,28.52,28.03,28.27,6800.0
2008-08-28 09:40:00,28.24,28.43,28.2,28.43,42400.0,28.24,28.43,28.2,28.43,42400.0
2008-08-28 09:50:00,28.44,28.51,28.42,28.49,5000.0,28.44,28.51,28.42,28.49,5000.0
2008-08-28 10:00:00,28.48,28.48,28.46,28.46,2400.0,28.48,28.48,28.46,28.46,2400.0
2008-08-28 10:10:00,28.46,28.51,28.45,28.5,3600.0,28.46,28.51,28.45,28.5,3600.0
2008-08-28 10:20:00,28.5,28.5,28.48,28.49,5000.0,28.5,28.5,28.48,28.49,5000.0
2008-08-28 10:30:00,28.48,28.5,28.48,28.48,2800.0,28.48,28.5,28.48,28.48,2800.0
2008-08-28 10:40:00,28.5,28.58,28.5,28.56,8400.0,28.5,28.58,28.5,28.56,8400.0
2008-08-28 10:50:00,28.56,28.57,28.54,28.54,5800.0,28.56,28.57,28.54,28.54,5800.0
2008-08-28 11:00:00,28.54,28.55,28.44,28.45,9400.0,28.54,28.55,28.44,28.45,9400.0
2008-08-28 11:10:00,28.44,28.46,28.42,28.45,4600.0,28.44,28.46,28.42,28.45,4600.0
2008-08-28 11:20:00,28.44,28.46,28.44,28.45,2800.0,28.44,28.46,28.44,28.45,2800.0
2008-08-28 11:30:00,28.45,28.46,28.43,28.46,11200.0,28.45,28.46,28.43,28.46,11200.0
2008-08-28 11:40:00,28.44,28.46,28.41,28.43,5000.0,28.44,28.46,28.41,28.43,5000.0
2008-08-28 11:50:00,28.42,28.46,28.42,28.45,15800.0,28.42,28.46,28.42,28.45,15800.0
2008-08-28 12:00:00,28.45,28.46,28.43,28.43,6200.0,28.45,28.46,28.43,28.43,6200.0
2008-08-28 12:10:00,28.45,28.46,28.43,28.45,10400.0,28.45,28.46,28.43,28.45,10400.0
2008-08-28 12:20:00,28.45,28.46,28.45,28.46,39000.0,28.45,28.46,28.45,28.46,39000.0
2008-08-28 12:30:00,28.45,28.45,28.45,28.45,6400.0,28.45,28.45,28.45,28.45,6400.0
2008-08-28 12:40:00,28.45,28.48,28.45,28.48,6400.0,28.45,28.48,28.45,28.48,6400.0
2008-08-28 12:50:00,28.48,28.5,28.46,28.5,3800.0,28.48,28.5,28.46,28.5,3800.0
2008-08-28 13:00:00,28.5,28.5,28.47,28.48,1200.0,28.5,28.5,28.47,28.48,1200.0
2008-08-28 13:10:00,28.5,28.51,28.47,28.51,2400.0,28.5,28.51,28.47,28.51,2400.0
2008-08-28 13:20:00,28.52,28.53,28.52,28.53,1200.0,28.52,28.53,28.52,28.53,1200.0
2008-08-28 13:30:00,28.55,28.55,28.51,28.54,6000.0,28.55,28.55,28.51,28.54,6000.0
2008-08-28 13:40:00,28.56,28.59,28.55,28.57,9200.0,28.56,28.59,28.55,28.57,9200.0
2008-08-28 13:50:00,28.56,28.56,28.53,28.55,3800.0,28.56,28.56,28.53,28.55,3800.0
2008-08-28 14:00:00,28.54,28.54,28.52,28.52,1400.0,28.54,28.54,28.52,28.52,1400.0
2008-08-28 14:10:00,28.52,28.53,28.5,28.51,3000.0,28.52,28.53,28.5,28.51,3000.0
2008-08-28 14:20:00,28.52,28.53,28.5,28.52,4000.0,28.52,28.53,28.5,28.52,4000.0
2008-08-28 14:30:00,28.52,28.59,28.51,28.59,8400.0,28.52,28.59,28.51,28.59,8400.0
2008-08-28 14:40:00,28.59,28.59,28.57,28.57,2200.0,28.59,28.59,28.57,28.57,2200.0
2008-08-28 14:50:00,28.58,28.58,28.57,28.58,800.0,28.58,28.58,28.57,28.58,800.0
2008-08-28 15:00:00,28.58,28.61,28.58,28.59,4200.0,28.58,28.61,28.58,28.59,4200.0
2008-08-28 15:10:00,28.59,28.61,28.58,28.59,5200.0,28.59,28.61,28.58,28.59,5200.0
2008-08-28 15:20:00,28.58,28.59,28.55,28.58,10600.0,28.58,28.59,28.55,28.58,10600.0
2008-08-28 15:30:00,28.58,28.61,28.55,28.6,12400.0,28.58,28.61,28.55,28.6,12400.0
2008-08-28 15:40:00,28.62,28.68,28.61,28.68,19400.0,28.62,28.68,28.61,28.68,19400.0
2008-08-28 15:50:00,28.68,28.7,28.58,28.68,30800.0,28.68,28.7,28.58,28.68,30800.0
2008-08-29 09:30:00,28.57,28.72,28.32,28.47,8800.0,28.57,28.72,28.32,28.47,8800.0
2008-08-29 09:40:00,28.41,28.53,28.38,28.53,22800.0,28.41,28.53,28.38,28.53,22800.0
2008-08-29 09:50:00,28.53,28.53,28.46,28.49,14000.0,28.53,28.53,28.46,28.49,14000.0
2008-08-29 10:00:00,28.48,28.49,28.43,28.45,7200.0,28.48,28.49,28.43,28.45,7200.0
2008-08-29 10:10:00,28.45,28.47,28.39,28.4,9400.0,28.45,28.47,28.39,28.4,9400.0
2008-08-29 10:20:00,28.39,28.39,28.31,28.38,8400.0,28.39,28.39,28.31,28.38,8400.0
2008-08-29 10:30:00,28.38,28.38,28.21,28.21,12000.0,28.38,28.38,28.21,28.21,12000.0
2008-08-29 10:40:00,28.21,28.21,27.95,28.03,48600.0,28.21,28.21,27.95,28.03,48600.0
2008-08-29 10:50:00,28.03,28.04,28.02,28.04,14000.0,28.03,28.04,28.02,28.04,14000.0
2008-08-29 11:00:00,28.04,28.08,27.93,27.95,31800.0,28.04,28.08,27.93,27.95,31800.0
2008-08-29 11:10:00,27.95,28.03,27.92,27.96,22200.0,27.95,28.03,27.92,27.96,22200.0
2008-08-29 11:20:00,27.99,28.0,27.95,27.97,9400.0,27.99,28.0,27.95,27.97,9400.0
2008-08-29 11:30:00,27.95,27.98,27.95,27.96,5000.0,27.95,27.98,27.95,27.96,5000.0
2008-08-29 11:40:00,27.96,27.98,27.95,27.95,5600.0,27.96,27.98,27.95,27.95,5600.0
2008-08-29 11:50:00,27.94,27.95,27.93,27.95,7000.0,27.94,27.95,27.93,27.95,7000.0
2008-08-29 12:00:00,27.93,27.93,27.86,27.86,9000.0,27.93,27.93,27.86,27.86,9000.0
2008-08-29 12:10:00,27.87,27.98,27.85,27.95,16400.0,27.87,27.98,27.85,27.95,16400.0
2008-08-29 12:20:00,27.96,28.02,27.96,28.0,8200.0,27.96,28.02,27.96,28.0,8200.0
2008-08-29 12:30:00,28.0,28.01,27.99,28.0,5400.0,28.0,28.01,27.99,28.0,5400.0
2008-08-29 12:40:00,28.0,28.0,27.99,28.0,5200.0,28.0,28.0,27.99,28.0,5200.0
2008-08-29 12:50:00,28.01,28.03,27.99,28.0,1800.0,28.01,28.03,27.99,28.0,1800.0
2008-08-29 13:00:00,28.03,28.08,28.02,28.05,5800.0,28.03,28.08,28.02,28.05,5800.0
2008-08-29 13:10:00,28.04,28.06,27.97,28.0,5000.0,28.04,28.06,27.97,28.0,5000.0
2008-08-29 13:20:00,27.99,28.02,27.98,28.0,4800.0,27.99,28.02,27.98,28.0,4800.0
2008-08-29 13:30:00,28.01,28.03,28.0,28.02,6200.0,28.01,28.03,28.0,28.02,6200.0
2008-08-29 13:40:00,28.01,28.03,28.0,28.02,10400.0,28.01,28.03,28.0,28.02,10400.0
2008-08-29 13:50:00,28.02,28.02,28.02,28.02,3800.0,28.02,28.02,28.02,28.02,3800.0
2008-08-29 14:00:00,28.03,28.11,28.02,28.11,10600.0,28.03,28.11,28.02,28.11,10600.0
2008-08-29 14:10:00,28.12,28.16,28.12,28.13,7600.0,28.12,28.16,28.12,28.13,7600.0
2008-08-29 14:20:00,28.13,28.31,28.13,28.21,32400.0,28.13,28.31,28.13,28.21,32400.0
2008-08-29 14:30:00,28.18,28.23,28.18,28.23,9000.0,28.18,28.23,28.18,28.23,9000.0
2008-08-29 14:40:00,28.24,28.24,28.21,28.23,14600.0,28.24,28.24,28.21,28.23,14600.0
2008-08-29 14:50:00,28.23,28.27,28.22,28.26,14000.0,28.23,28.27,28.22,28.26,14000.0
2008-08-29 15:00:00,28.27,28.27,28.24,28.24,13800.0,28.27,28.27,28.24,28.24,13800.0
2008-08-29 15:10:00,28.25,28.25,28.15,28.15,4200.0,28.25,28.25,28.15,28.15,4200.0
2008-08-29 15:20:00,28.16,28.28,28.16,28.25,14200.0,28.16,28.28,28.16,28.25,14200.0
2008-08-29 15:30:00,28.25,28.25,28.23,28.25,18800.0,28.25,28.25,28.23,28.25,18800.0
2008-08-29 15:40:00,28.25,28.25,28.17,28.17,19600.0,28.25,28.25,28.17,28.17,19600.0
2008-08-29 15:50:00,28.17,28.2,28.11,28.12,24800.0,28.17,28.2,28.11,28.12,24800.0
2008-09-02 09:30:00,28.43,28.71,28.06,28.71,16800.0,28.43,28.71,28.06,28.71,16800.0
2008-09-02 09:40:00,28.71,28.75,28.67,28.75,7400.0,28.71,28.75,28.67,28.75,7400.0
2008-09-02 09:50:00,28.75,29.05,28.74,29.0,23600.0,28.75,29.05,28.74,29.0,23600.0
2008-09-02 10:00:00,29.0,29.0,28.86,28.86,11000.0,29.0,29.0,28.86,28.86,11000.0
2008-09-02 10:10:00,28.82,28.82,28.63,28.71,19000.0,28.82,28.82,28.63,28.71,19000.0
2008-09-02 10:20:00,28.72,28.72,28.64,28.64,8200.0,28.72,28.72,28.64,28.64,8200.0
2008-09-02 10:30:00,28.64,28.75,28.63,28.72,19400.0,28.64,28.75,28.63,28.72,19400.0
2008-09-02 10:40:00,28.68,28.68,28.57,28.65,11000.0,28.68,28.68,28.57,28.65,11000.0
2008-09-02 10:50:00,28.63,28.63,28.59,28.6,7800.0,28.63,28.63,28.59,28.6,7800.0
2008-09-02 11:00:00,28.6,28.65,28.6,28.64,11600.0,28.6,28.65,28.6,28.64,11600.0
2008-09-02 11:10:00,28.64,28.68,28.61,28.65,13000.0,28.64,28.68,28.61,28.65,13000.0
2008-09-02 11:20:00,28.65,28.67,28.6,28.61,27400.0,28.65,28.67,28.6,28.61,27400.0
2008-09-02 11:30:00,28.6,28.75,28.6,28.75,14200.0,28.6,28.75,28.6,28.75,14200.0
2008-09-02 11:40:00,28.74,28.75,28.72,28.72,18200.0,28.74,28.75,28.72,28.72,18200.0
2008-09-02 11:50:00,28.71,28.71,28.5,28.5,11400.0,28.71,28.71,28.5,28.5,11400.0
2008-09-02 12:00:00,28.5,28.5,28.47,28.47,9600.0,28.5,28.5,28.47,28.47,9600.0
2008-09-02 12:10:00,28.46,28.54,28.46,28.54,8400.0,28.46,28.54,28.46,28.54,8400.0
2008-09-02 12:20:00,28.55,28.59,28.39,28.39,8800.0,28.55,28.59,28.39,28.39,8800.0
2008-09-02 12:30:00,28.39,28.41,28.3,28.33,8600.0,28.39,28.41,28.3,28.33,8600.0
2008-09-02 12:40:00,28.31,28.35,28.28,28.35,6800.0,28.31,28.35,28.28,28.35,6800.0
2008-09-02 12:50:00,28.35,28.49,28.34,28.49,6800.0,28.35,28.49,28.34,28.49,6800.0
2008-09-02 13:00:00,28.49,28.5,28.49,28.49,7200.0,28.49,28.5,28.49,28.49,7200.0
2008-09-02 13:10:00,28.49,28.49,28.48,28.48,2400.0,28.49,28.49,28.48,28.48,2400.0
2008-09-02 13:20:00,28.48,28.49,28.38,28.38,10000.0,28.48,28.49,28.38,28.38,10000.0
2008-09-02 13:30:00,28.39,28.45,28.39,28.45,6800.0,28.39,28.45,28.39,28.45,6800.0
2008-09-02 13:40:00,28.45,28.48,28.41,28.41,7000.0,28.45,28.48,28.41,28.41,7000.0
2008-09-02 13:50:00,28.41,28.41,28.31,28.35,10600.0,28.41,28.41,28.31,28.35,10600.0
2008-09-02 14:00:00,28.35,28.41,28.35,28.4,7200.0,28.35,28.41,28.35,28.4,7200.0
2008-09-02 14:10:00,28.4,28.42,28.33,28.33,11800.0,28.4,28.42,28.33,28.33,11800.0
2008-09-02 14:20:00,28.33,28.37,28.26,28.34,12400.0,28.33,28.37,28.26,28.34,12400.0
2008-09-02 14:30:00,28.33,28.34,28.29,28.29,11000.0,28.33,28.34,28.29,28.29,11000.0
2008-09-02 14:40:00,28.27,28.34,28.25,28.33,14600.0,28.27,28.34,28.25,28.33,14600.0
2008-09-02 14:50:00,28.33,28.34,28.27,28.27,38000.0,28.33,28.34,28.27,28.27,38000.0
2008-09-02 15:00:00,28.28,28.28,28.16,28.17,23400.0,28.28,28.28,28.16,28.17,23400.0
2008-09-02 15:10:00,28.17,28.23,28.16,28.17,19600.0,28.17,28.23,28.16,28.17,19600.0
2008-09-02 15:20:00,28.18,28.23,28.18,28.23,22400.0,28.18,28.23,28.18,28.23,22400.0
2008-09-02 15:30:00,28.23,28.29,28.19,28.2,27800.0,28.23,28.29,28.19,28.2,27800.0
2008-09-02 15:40:00,28.2,28.22,28.11,28.19,27400.0,28.2,28.22,28.11,28.19,27400.0
2008-09-02 15:50:00,28.2,28.2,28.13,28.16,54800.0,28.2,28.2,28.13,28.16,54800.0
2008-09-03 09:30:00,28.0,28.0,27.77,27.79,7400.0,28.0,28.0,27.77,27.79,7400.0
2008-09-03 09:40:00,27.78,27.96,27.78,27.93,34000.0,27.78,27.96,27.78,27.93,34000.0
2008-09-03 09:50:00,27.94,28.07,27.93,28.06,20200.0,27.94,28.07,27.93,28.06,20200.0
2008-09-03 10:00:00,28.08,28.24,28.06,28.08,26000.0,28.08,28.24,28.06,28.08,26000.0
2008-09-03 10:10:00,28.07,28.15,28.02,28.02,12000.0,28.07,28.15,28.02,28.02,12000.0
2008-09-03 10:20:00,28.02,28.09,28.02,28.07,6000.0,28.02,28.09,28.02,28.07,6000.0
2008-09-03 10:30:00,28.06,28.2,28.06,28.19,7000.0,28.06,28.2,28.06,28.19,7000.0
2008-09-03 10:40:00,28.2,28.32,28.2,28.3,9400.0,28.2,28.32,28.2,28.3,9400.0
2008-09-03 10:50:00,28.31,28.31,28.15,28.16,7400.0,28.31,28.31,28.15,28.16,7400.0
2008-09-03 11:00:00,28.16,28.18,28.11,28.13,41200.0,28.16,28.18,28.11,28.13,41200.0
2008-09-03 11:10:00,28.13,28.13,28.01,28.05,11400.0,28.13,28.13,28.01,28.05,11400.0
2008-09-03 11:20:00,28.04,28.13,28.04,28.12,9000.0,28.04,28.13,28.04,28.12,9000.0
2008-09-03 11:30:00,28.11,28.12,28.02,28.08,17000.0,28.11,28.12,28.02,28.08,17000.0
2008-09-03 11:40:00,28.08,28.08,28.06,28.06,10400.0,28.08,28.08,28.06,28.06,10400.0
2008-09-03 11:50:00,28.06,28.06,28.02,28.02,9800.0,28.06,28.06,28.02,28.02,9800.0
2008-09-03 12:00:00,28.04,28.06,27.98,28.05,16400.0,28.04,28.06,27.98,28.05,16400.0
2008-09-03 12:10:00,28.05,28.11,28.05,28.09,12000.0,28.05,28.11,28.05,28.09,12000.0
2008-09-03 12:20:00,28.09,28.09,28.05,28.07,20200.0,28.09,28.09,28.05,28.07,20200.0
2008-09-03 12:30:00,28.08,28.14,28.07,28.12,8000.0,28.08,28.14,28.07,28.12,8000.0
2008-09-03 12:40:00,28.14,28.18,28.14,28.18,11800.0,28.14,28.18,28.14,28.18,11800.0
2008-09-03 12:50:00,28.18,28.2,28.18,28.18,6400.0,28.18,28.2,28.18,28.18,6400.0
2008-09-03 13:00:00,28.18,28.19,28.18,28.19,4000.0,28.18,28.19,28.18,28.19,4000.0
2008-09-03 13:10:00,28.21,28.25,28.21,28.25,3600.0,28.21,28.25,28.21,28.25,3600.0
2008-09-03 13:20:00,28.26,28.28,28.23,28.24,10000.0,28.26,28.28,28.23,28.24,10000.0
2008-09-03 13:30:00,28.24,28.24,28.14,28.15,10200.0,28.24,28.24,28.14,28.15,10200.0
2008-09-03 13:40:00,28.16,28.17,28.15,28.17,8400.0,28.16,28.17,28.15,28.17,8400.0
2008-09-03 13:50:00,28.17,28.25,28.17,28.23,8600.0,28.17,28.25,28.17,28.23,8600.0
2008-09-03 14:00:00,28.23,28.27,28.13,28.23,20400.0,28.23,28.27,28.13,28.23,20400.0
2008-09-03 14:10:00,28.23,28.23,28.18,28.18,25000.0,28.23,28.23,28.18,28.18,25000.0
2008-09-03 14:20:00,28.18,28.22,28.18,28.22,30000.0,28.18,28.22,28.18,28.22,30000.0
2008-09-03 14:30:00,28.22,28.28,28.22,28.24,17000.0,28.22,28.28,28.22,28.24,17000.0
2008-09-03 14:40:00,28.24,28.24,28.16,28.16,11200.0,28.24,28.24,28.16,28.16,11200.0
2008-09-03 14:50:00,28.17,28.19,28.14,28.19,13000.0,28.17,28.19,28.14,28.19,13000.0
2008-09-03 15:00:00,28.19,28.24,28.11,28.11,20600.0,28.19,28.24,28.11,28.11,20600.0
2008-09-03 15:10:00,28.12,28.18,28.12,28.18,15400.0,28.12,28.18,28.12,28.18,15400.0
2008-09-03 15:20:00,28.19,28.3,28.19,28.23,23000.0,28.19,28.3,28.19,28.23,23000.0
2008-09-03 15:30:00,28.23,28.32,28.23,28.32,20800.0,28.23,28.32,28.23,28.32,20800.0
2008-09-03 15:40:00,28.32,28.32,28.21,28.23,16200.0,28.32,28.32,28.21,28.23,16200.0
2008-09-03 15:50:00,28.23,28.38,28.22,28.28,100000.0,28.23,28.38,28.22,28.28,100000.0
2008-09-04 09:30:00,28.12,28.5,27.93,28.23,5200.0,28.12,28.5,27.93,28.23,5200.0
2008-09-04 09:40:00,28.21,28.23,28.17,28.17,7800.0,28.21,28.23,28.17,28.17,7800.0
2008-09-04 09:50:00,28.12,28.18,28.09,28.15,10600.0,28.12,28.18,28.09,28.15,10600.0
2008-09-04 10:00:00,28.2,28.22,28.17,28.2,6400.0,28.2,28.22,28.17,28.2,6400.0
2008-09-04 10:10:00,28.18,28.21,28.17,28.17,4800.0,28.18,28.21,28.17,28.17,4800.0
2008-09-04 10:20:00,28.17,28.29,28.17,28.25,15600.0,28.17,28.29,28.17,28.25,15600.0
2008-09-04 10:30:00,28.25,28.25,27.96,28.03,12800.0,28.25,28.25,27.96,28.03,12800.0
2008-09-04 10:40:00,28.02,28.07,27.97,27.99,7000.0,28.02,28.07,27.97,27.99,7000.0
2008-09-04 10:50:00,27.98,28.06,27.95,28.03,30600.0,27.98,28.06,27.95,28.03,30600.0
2008-09-04 11:00:00,28.04,28.04,27.95,27.97,7000.0,28.04,28.04,27.95,27.97,7000.0
2008-09-04 11:10:00,27.96,27.99,27.92,27.93,9200.0,27.96,27.99,27.92,27.93,9200.0
2008-09-04 11:20:00,27.92,27.95,27.86,27.89,10400.0,27.92,27.95,27.86,27.89,10400.0
2008-09-04 11:30:00,27.89,28.02,27.89,28.02,5800.0,27.89,28.02,27.89,28.02,5800.0
2008-09-04 11:40:00,28.01,28.07,28.0,28.05,7400.0,28.01,28.07,28.0,28.05,7400.0
2008-09-04 11:50:00,28.06,28.08,28.06,28.06,2200.0,28.06,28.08,28.06,28.06,2200.0
2008-09-04 12:00:00,28.06,28.07,28.03,28.05,7000.0,28.06,28.07,28.03,28.05,7000.0
2008-09-04 12:10:00,28.05,28.05,27.96,27.96,3800.0,28.05,28.05,27.96,27.96,3800.0
2008-09-04 12:20:00,27.95,27.95,27.89,27.92,6400.0,27.95,27.95,27.89,27.92,6400.0
2008-09-04 12:30:00,27.92,27.92,27.89,27.89,1400.0,27.92,27.92,27.89,27.89,1400.0
2008-09-04 12:40:00,27.9,27.92,27.89,27.9,6800.0,27.9,27.92,27.89,27.9,6800.0
2008-09-04 12:50:00,27.89,27.92,27.86,27.88,4200.0,27.89,27.92,27.86,27.88,4200.0
2008-09-04 13:00:00,27.88,27.88,27.82,27.84,4200.0,27.88,27.88,27.82,27.84,4200.0
2008-09-04 13:10:00,27.85,27.88,27.85,27.88,6400.0,27.85,27.88,27.85,27.88,6400.0
2008-09-04 13:20:00,27.87,27.89,27.84,27.85,5200.0,27.87,27.89,27.84,27.85,5200.0
2008-09-04 13:30:00,27.83,27.84,27.77,27.78,6400.0,27.83,27.84,27.77,27.78,6400.0
2008-09-04 13:40:00,27.79,27.81,27.78,27.79,26200.0,27.79,27.81,27.78,27.79,26200.0
2008-09-04 13:50:00,27.79,27.79,27.73,27.75,6400.0,27.79,27.79,27.73,27.75,6400.0
2008-09-04 14:00:00,27.75,27.75,27.7,27.7,4200.0,27.75,27.75,27.7,27.7,4200.0
2008-09-04 14:10:00,27.7,27.7,27.64,27.66,7200.0,27.7,27.7,27.64,27.66,7200.0
2008-09-04 14:20:00,27.64,27.64,27.54,27.57,30800.0,27.64,27.64,27.54,27.57,30800.0
2008-09-04 14:30:00,27.58,27.58,27.47,27.52,13000.0,27.58,27.58,27.47,27.52,13000.0
2008-09-04 14:40:00,27.52,27.53,27.43,27.48,16400.0,27.52,27.53,27.43,27.48,16400.0
2008-09-04 14:50:00,27.48,27.55,27.47,27.54,9600.0,27.48,27.55,27.47,27.54,9600.0
2008-09-04 15:00:00,27.54,27.6,27.5,27.5,12200.0,27.54,27.6,27.5,27.5,12200.0
2008-09-04 15:10:00,27.5,27.54,27.5,27.5,10000.0,27.5,27.54,27.5,27.5,10000.0
2008-09-04 15:20:00,27.5,27.5,27.42,27.46,20200.0,27.5,27.5,27.42,27.46,20200.0
2008-09-04 15:30:00,27.47,27.48,27.41,27.43,27200.0,27.47,27.48,27.41,27.43,27200.0
2008-09-04 15:40:00,27.43,27.55,27.42,27.53,14600.0,27.43,27.55,27.42,27.53,14600.0
2008-09-04 15:50:00,27.53,27.53,27.38,27.38,37200.0,27.53,27.53,27.38,27.38,37200.0
2008-09-05 09:30:00,27.36,27.54,27.19,27.22,9200.0,27.36,27.54,27.19,27.22,9200.0
2008-09-05 09:40:00,27.2,27.31,27.16,27.24,18400.0,27.2,27.31,27.16,27.24,18400.0
2008-09-05 09:50:00,27.24,27.25,27.13,27.22,15200.0,27.24,27.25,27.13,27.22,15200.0
2008-09-05 10:00:00,27.18,27.27,27.16,27.26,16200.0,27.18,27.27,27.16,27.26,16200.0
2008-09-05 10:10:00,27.26,27.26,27.07,27.07,13800.0,27.26,27.26,27.07,27.07,13800.0
2008-09-05 10:20:00,27.07,27.15,26.99,27.0,16000.0,27.07,27.15,26.99,27.0,16000.0
2008-09-05 10:30:00,27.0,27.04,26.93,26.95,11600.0,27.0,27.04,26.93,26.95,11600.0
2008-09-05 10:40:00,26.97,27.03,26.94,26.99,6600.0,26.97,27.03,26.94,26.99,6600.0
2008-09-05 10:50:00,26.93,27.07,26.83,26.86,36800.0,26.93,27.07,26.83,26.86,36800.0
2008-09-05 11:00:00,26.85,26.93,26.75,26.79,20600.0,26.85,26.93,26.75,26.79,20600.0
2008-09-05 11:10:00,26.82,26.91,26.8,26.89,4600.0,26.82,26.91,26.8,26.89,4600.0
2008-09-05 11:20:00,26.9,27.02,26.9,27.02,4200.0,26.9,27.02,26.9,27.02,4200.0
2008-09-05 11:30:00,27.02,27.07,27.02,27.07,6200.0,27.02,27.07,27.02,27.07,6200.0
2008-09-05 11:40:00,27.08,27.1,27.06,27.1,2600.0,27.08,27.1,27.06,27.1,2600.0
2008-09-05 11:50:00,27.13,27.18,27.11,27.14,7000.0,27.13,27.18,27.11,27.14,7000.0
2008-09-05 12:00:00,27.13,27.14,27.13,27.14,3000.0,27.13,27.14,27.13,27.14,3000.0
2008-09-05 12:10:00,27.14,27.19,27.14,27.17,4000.0,27.14,27.19,27.14,27.17,4000.0
2008-09-05 12:20:00,27.18,27.21,27.17,27.21,4000.0,27.18,27.21,27.17,27.21,4000.0
2008-09-05 12:30:00,27.23,27.31,27.23,27.25,5800.0,27.23,27.31,27.23,27.25,5800.0
2008-09-05 12:40:00,27.25,27.25,27.23,27.23,2800.0,27.25,27.25,27.23,27.23,2800.0
2008-09-05 12:50:00,27.23,27.25,27.22,27.24,7200.0,27.23,27.25,27.22,27.24,7200.0
2008-09-05 13:00:00,27.22,27.26,27.22,27.24,6000.0,27.22,27.26,27.22,27.24,6000.0
2008-09-05 13:10:00,27.27,27.27,27.21,27.25,4400.0,27.27,27.27,27.21,27.25,4400.0
2008-09-05 13:20:00,27.25,27.25,27.21,27.24,6600.0,27.25,27.25,27.21,27.24,6600.0
2008-09-05 13:30:00,27.25,27.29,27.2,27.2,7200.0,27.25,27.29,27.2,27.2,7200.0
2008-09-05 13:40:00,27.2,27.2,27.15,27.15,6800.0,27.2,27.2,27.15,27.15,6800.0
2008-09-05 13:50:00,27.16,27.2,27.15,27.18,5600.0,27.16,27.2,27.15,27.18,5600.0
2008-09-05 14:00:00,27.18,27.18,27.12,27.14,7400.0,27.18,27.18,27.12,27.14,7400.0
2008-09-05 14:10:00,27.14,27.18,27.14,27.14,10000.0,27.14,27.18,27.14,27.14,10000.0
2008-09-05 14:20:00,27.16,27.19,27.12,27.14,13800.0,27.16,27.19,27.12,27.14,13800.0
2008-09-05 14:30:00,27.14,27.18,27.11,27.18,8800.0,27.14,27.18,27.11,27.18,8800.0
2008-09-05 14:40:00,27.18,27.18,27.09,27.11,14400.0,27.18,27.18,27.09,27.11,14400.0
2008-09-05 14:50:00,27.11,27.2,27.1,27.18,9000.0,27.11,27.2,27.1,27.18,9000.0
2008-09-05 15:00:00,27.16,27.3,27.15,27.3,18600.0,27.16,27.3,27.15,27.3,18600.0
2008-09-05 15:10:00,27.31,27.38,27.28,27.36,12800.0,27.31,27.38,27.28,27.36,12800.0
2008-09-05 15:20:00,27.36,27.4,27.34,27.4,23000.0,27.36,27.4,27.34,27.4,23000.0
2008-09-05 15:30:00,27.39,27.5,27.39,27.49,27800.0,27.39,27.5,27.39,27.49,27800.0
2008-09-05 15:40:00,27.5,27.59,27.48,27.55,47000.0,27.5,27.59,27.48,27.55,47000.0
2008-09-05 15:50:00,27.55,27.59,27.43,27.43,35000.0,27.55,27.59,27.43,27.43,35000.0
2008-09-08 09:30:00,27.77,28.36,27.77,27.82,37400.0,27.77,28.36,27.77,27.82,37400.0
2008-09-08 09:40:00,27.82,27.83,27.67,27.79,11200.0,27.82,27.83,27.67,27.79,11200.0
2008-09-08 09:50:00,27.82,28.0,27.82,27.98,6200.0,27.82,28.0,27.82,27.98,6200.0
2008-09-08 10:00:00,27.98,28.14,27.94,28.14,7000.0,27.98,28.14,27.94,28.14,7000.0
2008-09-08 10:10:00,28.15,28.16,27.97,28.0,6600.0,28.15,28.16,27.97,28.0,6600.0
2008-09-08 10:20:00,28.03,28.14,28.03,28.09,4600.0,28.03,28.14,28.03,28.09,4600.0
2008-09-08 10:30:00,28.08,28.11,28.05,28.1,4400.0,28.08,28.11,28.05,28.1,4400.0
2008-09-08 10:40:00,28.09,28.09,28.02,28.03,4800.0,28.09,28.09,28.02,28.03,4800.0
2008-09-08 10:50:00,28.02,28.02,27.86,27.86,5800.0,28.02,28.02,27.86,27.86,5800.0
2008-09-08 11:00:00,27.85,27.9,27.73,27.84,43000.0,27.85,27.9,27.73,27.84,43000.0
2008-09-08 11:10:00,27.85,27.97,27.85,27.86,5200.0,27.85,27.97,27.85,27.86,5200.0
2008-09-08 11:20:00,27.85,27.91,27.81,27.81,6600.0,27.85,27.91,27.81,27.81,6600.0
2008-09-08 11:30:00,27.8,27.9,27.8,27.88,7800.0,27.8,27.9,27.8,27.88,7800.0
2008-09-08 11:40:00,27.88,27.9,27.79,27.9,11400.0,27.88,27.9,27.79,27.9,11400.0
2008-09-08 11:50:00,27.93,27.98,27.93,27.97,5000.0,27.93,27.98,27.93,27.97,5000.0
2008-09-08 12:00:00,27.96,27.97,27.83,27.84,10800.0,27.96,27.97,27.83,27.84,10800.0
2008-09-08 12:10:00,27.83,27.91,27.83,27.91,3600.0,27.83,27.91,27.83,27.91,3600.0
2008-09-08 12:20:00,27.92,27.96,27.91,27.95,6200.0,27.92,27.96,27.91,27.95,6200.0
2008-09-08 12:30:00,27.97,28.0,27.94,27.94,26200.0,27.97,28.0,27.94,27.94,26200.0
2008-09-08 12:40:00,27.94,27.96,27.89,27.89,7200.0,27.94,27.96,27.89,27.89,7200.0
2008-09-08 12:50:00,27.88,27.88,27.83,27.88,6200.0,27.88,27.88,27.83,27.88,6200.0
2008-09-08 13:00:00,27.88,27.89,27.72,27.72,11600.0,27.88,27.89,27.72,27.72,11600.0
2008-09-08 13:10:00,27.7,27.76,27.7,27.74,6600.0,27.7,27.76,27.7,27.74,6600.0
2008-09-08 13:20:00,27.75,27.84,27.74,27.79,12600.0,27.75,27.84,27.74,27.79,12600.0
2008-09-08 13:30:00,27.78,27.78,27.65,27.66,11200.0,27.78,27.78,27.65,27.66,11200.0
2008-09-08 13:40:00,27.68,27.7,27.67,27.69,5200.0,27.68,27.7,27.67,27.69,5200.0
2008-09-08 13:50:00,27.68,27.68,27.63,27.65,6200.0,27.68,27.68,27.63,27.65,6200.0
2008-09-08 14:00:00,27.64,27.76,27.64,27.76,10200.0,27.64,27.76,27.64,27.76,10200.0
2008-09-08 14:10:00,27.77,27.78,27.69,27.71,14400.0,27.77,27.78,27.69,27.71,14400.0
2008-09-08 14:20:00,27.68,27.75,27.68,27.7,10600.0,27.68,27.75,27.68,27.7,10600.0
2008-09-08 14:30:00,27.72,27.77,27.71,27.77,7400.0,27.72,27.77,27.71,27.77,7400.0
2008-09-08 14:40:00,27.77,27.82,27.75,27.78,7600.0,27.77,27.82,27.75,27.78,7600.0
2008-09-08 14:50:00,27.78,27.79,27.73,27.74,11400.0,27.78,27.79,27.73,27.74,11400.0
2008-09-08 15:00:00,27.74,27.79,27.74,27.74,10000.0,27.74,27.79,27.74,27.74,10000.0
2008-09-08 15:10:00,27.72,27.84,27.72,27.84,4400.0,27.72,27.84,27.72,27.84,4400.0
2008-09-08 15:20:00,27.86,27.92,27.85,27.92,11000.0,27.86,27.92,27.85,27.92,11000.0
2008-09-08 15:30:00,27.92,27.97,27.9,27.97,11400.0,27.92,27.97,27.9,27.97,11400.0
2008-09-08 15:40:00,27.98,27.99,27.87,27.95,16600.0,27.98,27.99,27.87,27.95,16600.0
2008-09-08 15:50:00,27.95,28.0,27.95,27.98,26000.0,27.95,28.0,27.95,27.98,26000.0
2008-09-09 09:30:00,28.0,28.27,27.75,28.26,94400.0,28.0,28.27,27.75,28.26,94400.0
2008-09-09 09:40:00,28.27,28.32,28.2,28.29,15400.0,28.27,28.32,28.2,28.29,15400.0
2008-09-09 09:50:00,28.33,28.5,28.33,28.46,10600.0,28.33,28.5,28.33,28.46,10600.0
2008-09-09 10:00:00,28.46,28.49,28.43,28.47,20000.0,28.46,28.49,28.43,28.47,20000.0
2008-09-09 10:10:00,28.48,28.48,28.43,28.44,13000.0,28.48,28.48,28.43,28.44,13000.0
2008-09-09 10:20:00,28.43,28.46,28.37,28.4,16800.0,28.43,28.46,28.37,28.4,16800.0
2008-09-09 10:30:00,28.39,28.39,28.32,28.36,10600.0,28.39,28.39,28.32,28.36,10600.0
2008-09-09 10:40:00,28.37,28.41,28.34,28.35,16200.0,28.37,28.41,28.34,28.35,16200.0
2008-09-09 10:50:00,28.35,28.43,28.35,28.43,13200.0,28.35,28.43,28.35,28.43,13200.0
2008-09-09 11:00:00,28.43,28.43,28.35,28.36,6200.0,28.43,28.43,28.35,28.36,6200.0
2008-09-09 11:10:00,28.36,28.38,28.32,28.34,8600.0,28.36,28.38,28.32,28.34,8600.0
2008-09-09 11:20:00,28.36,28.37,28.34,28.35,5600.0,28.36,28.37,28.34,28.35,5600.0
2008-09-09 11:30:00,28.35,28.47,28.35,28.46,15600.0,28.35,28.47,28.35,28.46,15600.0
2008-09-09 11:40:00,28.46,28.49,28.46,28.48,10200.0,28.46,28.49,28.46,28.48,10200.0
2008-09-09 11:50:00,28.49,28.5,28.48,28.48,7200.0,28.49,28.5,28.48,28.48,7200.0
2008-09-09 12:00:00,28.48,28.48,28.45,28.45,53200.0,28.48,28.48,28.45,28.45,53200.0
2008-09-09 12:10:00,28.46,28.46,28.42,28.42,13600.0,28.46,28.46,28.42,28.42,13600.0
2008-09-09 12:20:00,28.41,28.48,28.41,28.48,5400.0,28.41,28.48,28.41,28.48,5400.0
2008-09-09 12:30:00,28.47,28.51,28.45,28.51,8800.0,28.47,28.51,28.45,28.51,8800.0
2008-09-09 12:40:00,28.5,28.5,28.48,28.5,7400.0,28.5,28.5,28.48,28.5,7400.0
2008-09-09 12:50:00,28.5,28.5,28.38,28.41,4400.0,28.5,28.5,28.38,28.41,4400.0
2008-09-09 13:00:00,28.42,28.5,28.42,28.47,9400.0,28.42,28.5,28.42,28.47,9400.0
2008-09-09 13:10:00,28.47,28.5,28.43,28.48,9000.0,28.47,28.5,28.43,28.48,9000.0
2008-09-09 13:20:00,28.48,28.51,28.47,28.51,18000.0,28.48,28.51,28.47,28.51,18000.0
2008-09-09 13:30:00,28.5,28.58,28.5,28.54,10800.0,28.5,28.58,28.5,28.54,10800.0
2008-09-09 13:40:00,28.54,28.55,28.5,28.5,4400.0,28.54,28.55,28.5,28.5,4400.0
2008-09-09 13:50:00,28.5,28.5,28.5,28.5,11200.0,28.5,28.5,28.5,28.5,11200.0
2008-09-09 14:00:00,28.5,28.5,28.45,28.45,6400.0,28.5,28.5,28.45,28.45,6400.0
2008-09-09 14:10:00,28.43,28.45,28.35,28.35,10800.0,28.43,28.45,28.35,28.35,10800.0
2008-09-09 14:20:00,28.35,28.5,28.35,28.5,10600.0,28.35,28.5,28.35,28.5,10600.0
2008-09-09 14:30:00,28.52,28.54,28.42,28.47,15400.0,28.52,28.54,28.42,28.47,15400.0
2008-09-09 14:40:00,28.5,28.5,28.44,28.46,4600.0,28.5,28.5,28.44,28.46,4600.0
2008-09-09 14:50:00,28.45,28.46,28.33,28.35,29000.0,28.45,28.46,28.33,28.35,29000.0
2008-09-09 15:00:00,28.35,28.35,28.29,28.34,15400.0,28.35,28.35,28.29,28.34,15400.0
2008-09-09 15:10:00,28.36,28.36,28.29,28.29,12200.0,28.36,28.36,28.29,28.29,12200.0
2008-09-09 15:20:00,28.32,28.38,28.31,28.36,34600.0,28.32,28.38,28.31,28.36,34600.0
2008-09-09 15:30:00,28.37,28.39,28.3,28.31,15400.0,28.37,28.39,28.3,28.31,15400.0
2008-09-09 15:40:00,28.31,28.32,28.22,28.22,28800.0,28.31,28.32,28.22,28.22,28800.0
2008-09-09 15:50:00,28.2,28.23,28.12,28.13,44000.0,28.2,28.23,28.12,28.13,44000.0
2008-09-10 09:30:00,28.11,28.23,27.28,27.59,108800.0,28.11,28.23,27.28,27.59,108800.0
2008-09-10 09:40:00,27.59,27.77,27.48,27.63,27600.0,27.59,27.77,27.48,27.63,27600.0
2008-09-10 09:50:00,27.59,27.86,27.58,27.79,60200.0,27.59,27.86,27.58,27.79,60200.0
2008-09-10 10:00:00,27.79,27.86,27.66,27.68,61200.0,27.79,27.86,27.66,27.68,61200.0
2008-09-10 10:10:00,27.67,27.7,27.58,27.7,23800.0,27.67,27.7,27.58,27.7,23800.0
2008-09-10 10:20:00,27.68,27.75,27.68,27.72,17600.0,27.68,27.75,27.68,27.72,17600.0
2008-09-10 10:30:00,27.71,27.79,27.6,27.73,25800.0,27.71,27.79,27.6,27.73,25800.0
2008-09-10 10:40:00,27.72,27.74,27.65,27.66,14200.0,27.72,27.74,27.65,27.66,14200.0
2008-09-10 10:50:00,27.66,27.67,27.63,27.65,7200.0,27.66,27.67,27.63,27.65,7200.0
2008-09-10 11:00:00,27.63,27.63,27.46,27.47,24600.0,27.63,27.63,27.46,27.47,24600.0
2008-09-10 11:10:00,27.47,27.6,27.45,27.53,25000.0,27.47,27.6,27.45,27.53,25000.0
2008-09-10 11:20:00,27.56,27.66,27.55,27.61,9000.0,27.56,27.66,27.55,27.61,9000.0
2008-09-10 11:30:00,27.61,27.7,27.61,27.66,12400.0,27.61,27.7,27.61,27.66,12400.0
2008-09-10 11:40:00,27.68,27.7,27.65,27.67,3400.0,27.68,27.7,27.65,27.67,3400.0
2008-09-10 11:50:00,27.68,27.68,27.58,27.58,6200.0,27.68,27.68,27.58,27.58,6200.0
2008-09-10 12:00:00,27.58,27.67,27.58,27.66,6000.0,27.58,27.67,27.58,27.66,6000.0
2008-09-10 12:10:00,27.68,27.72,27.5,27.54,29400.0,27.68,27.72,27.5,27.54,29400.0
2008-09-10 12:20:00,27.55,27.56,27.54,27.55,6800.0,27.55,27.56,27.54,27.55,6800.0
2008-09-10 12:30:00,27.55,27.61,27.54,27.56,19000.0,27.55,27.61,27.54,27.56,19000.0
2008-09-10 12:40:00,27.55,27.57,27.53,27.57,9200.0,27.55,27.57,27.53,27.57,9200.0
2008-09-10 12:50:00,27.57,27.6,27.55,27.59,5000.0,27.57,27.6,27.55,27.59,5000.0
2008-09-10 13:00:00,27.59,27.65,27.54,27.65,18200.0,27.59,27.65,27.54,27.65,18200.0
2008-09-10 13:10:00,27.62,27.63,27.59,27.61,3000.0,27.62,27.63,27.59,27.61,3000.0
2008-09-10 13:20:00,27.58,27.62,27.58,27.61,4200.0,27.58,27.62,27.58,27.61,4200.0
2008-09-10 13:30:00,27.61,27.67,27.61,27.65,8000.0,27.61,27.67,27.61,27.65,8000.0
2008-09-10 13:40:00,27.67,27.67,27.57,27.6,15000.0,27.67,27.67,27.57,27.6,15000.0
2008-09-10 13:50:00,27.63,27.63,27.56,27.56,7600.0,27.63,27.63,27.56,27.56,7600.0
2008-09-10 14:00:00,27.59,27.59,27.55,27.57,14200.0,27.59,27.59,27.55,27.57,14200.0
2008-09-10 14:10:00,27.55,27.64,27.53,27.64,8200.0,27.55,27.64,27.53,27.64,8200.0
2008-09-10 14:20:00,27.65,27.65,27.61,27.64,9000.0,27.65,27.65,27.61,27.64,9000.0
2008-09-10 14:30:00,27.64,27.67,27.6,27.63,7400.0,27.64,27.67,27.6,27.63,7400.0
2008-09-10 14:40:00,27.63,27.65,27.54,27.61,19600.0,27.63,27.65,27.54,27.61,19600.0
2008-09-10 14:50:00,27.59,27.59,27.54,27.58,27600.0,27.59,27.59,27.54,27.58,27600.0
2008-09-10 15:00:00,27.58,27.61,27.54,27.56,24800.0,27.58,27.61,27.54,27.56,24800.0
2008-09-10 15:10:00,27.57,27.77,27.56,27.73,19200.0,27.57,27.77,27.56,27.73,19200.0
2008-09-10 15:20:00,27.71,27.75,27.59,27.59,40600.0,27.71,27.75,27.59,27.59,40600.0
2008-09-10 15:30:00,27.61,27.72,27.58,27.65,22400.0,27.61,27.72,27.58,27.65,22400.0
2008-09-10 15:40:00,27.61,27.67,27.57,27.59,18800.0,27.61,27.67,27.57,27.59,18800.0
2008-09-10 15:50:00,27.58,27.68,27.56,27.59,21000.0,27.58,27.68,27.56,27.59,21000.0
2008-09-11 09:30:00,27.43,27.55,27.33,27.35,13600.0,27.43,27.55,27.33,27.35,13600.0
2008-09-11 09:40:00,27.32,27.45,27.3,27.38,8000.0,27.32,27.45,27.3,27.38,8000.0
2008-09-11 09:50:00,27.41,27.41,27.25,27.27,6800.0,27.41,27.41,27.25,27.27,6800.0
2008-09-11 10:00:00,27.28,27.45,27.28,27.43,7800.0,27.28,27.45,27.28,27.43,7800.0
2008-09-11 10:10:00,27.45,27.48,27.43,27.44,4600.0,27.45,27.48,27.43,27.44,4600.0
2008-09-11 10:20:00,27.49,27.52,27.41,27.41,6400.0,27.49,27.52,27.41,27.41,6400.0
2008-09-11 10:30:00,27.41,27.41,27.3,27.36,8400.0,27.41,27.41,27.3,27.36,8400.0
2008-09-11 10:40:00,27.36,27.4,27.35,27.4,5600.0,27.36,27.4,27.35,27.4,5600.0
2008-09-11 10:50:00,27.4,27.47,27.38,27.38,3600.0,27.4,27.47,27.38,27.38,3600.0
2008-09-11 11:00:00,27.43,27.44,27.34,27.34,4400.0,27.43,27.44,27.34,27.34,4400.0
2008-09-11 11:10:00,27.34,27.42,27.34,27.39,4200.0,27.34,27.42,27.34,27.39,4200.0
2008-09-11 11:20:00,27.39,27.39,27.33,27.35,3000.0,27.39,27.39,27.33,27.35,3000.0
2008-09-11 11:30:00,27.35,27.4,27.31,27.31,8400.0,27.35,27.4,27.31,27.31,8400.0
2008-09-11 11:40:00,27.33,27.34,27.28,27.28,6200.0,27.33,27.34,27.28,27.28,6200.0
2008-09-11 11:50:00,27.34,27.38,27.3,27.33,5200.0,27.34,27.38,27.3,27.33,5200.0
2008-09-11 12:00:00,27.36,27.43,27.36,27.4,5000.0,27.36,27.43,27.36,27.4,5000.0
2008-09-11 12:10:00,27.41,27.44,27.39,27.43,6600.0,27.41,27.44,27.39,27.43,6600.0
2008-09-11 12:20:00,27.41,27.53,27.41,27.5,6600.0,27.41,27.53,27.41,27.5,6600.0
2008-09-11 12:30:00,27.5,27.56,27.44,27.56,5200.0,27.5,27.56,27.44,27.56,5200.0
2008-09-11 12:40:00,27.54,27.56,27.5,27.5,3800.0,27.54,27.56,27.5,27.5,3800.0
2008-09-11 12:50:00,27.53,27.54,27.5,27.51,3200.0,27.53,27.54,27.5,27.51,3200.0
2008-09-11 13:00:00,27.51,27.52,27.42,27.43,4000.0,27.51,27.52,27.42,27.43,4000.0
2008-09-11 13:10:00,27.43,27.44,27.4,27.44,10400.0,27.43,27.44,27.4,27.44,10400.0
2008-09-11 13:20:00,27.42,27.44,27.34,27.39,9600.0,27.42,27.44,27.34,27.39,9600.0
2008-09-11 13:30:00,27.38,27.47,27.38,27.44,2800.0,27.38,27.47,27.38,27.44,2800.0
2008-09-11 13:40:00,27.43,27.46,27.35,27.35,7600.0,27.43,27.46,27.35,27.35,7600.0
2008-09-11 13:50:00,27.38,27.46,27.38,27.42,13400.0,27.38,27.46,27.38,27.42,13400.0
2008-09-11 14:00:00,27.42,27.55,27.42,27.55,5400.0,27.42,27.55,27.42,27.55,5400.0
2008-09-11 14:10:00,27.55,27.63,27.53,27.63,4800.0,27.55,27.63,27.53,27.63,4800.0
2008-09-11 14:20:00,27.63,27.65,27.61,27.64,4000.0,27.63,27.65,27.61,27.64,4000.0
2008-09-11 14:30:00,27.67,27.67,27.62,27.64,5800.0,27.67,27.67,27.62,27.64,5800.0
2008-09-11 14:40:00,27.64,27.64,27.57,27.57,15000.0,27.64,27.64,27.57,27.57,15000.0
2008-09-11 14:50:00,27.57,27.57,27.47,27.47,20600.0,27.57,27.57,27.47,27.47,20600.0
2008-09-11 15:00:00,27.48,27.58,27.48,27.57,9600.0,27.48,27.58,27.48,27.57,9600.0
2008-09-11 15:10:00,27.57,27.6,27.52,27.52,10400.0,27.57,27.6,27.52,27.52,10400.0
2008-09-11 15:20:00,27.52,27.59,27.49,27.49,10600.0,27.52,27.59,27.49,27.49,10600.0
2008-09-11 15:30:00,27.5,27.55,27.47,27.53,17200.0,27.5,27.55,27.47,27.53,17200.0
2008-09-11 15:40:00,27.52,27.63,27.48,27.59,26800.0,27.52,27.63,27.48,27.59,26800.0
2008-09-11 15:50:00,27.58,27.8,27.58,27.8,79000.0,27.58,27.8,27.58,27.8,79000.0
2008-09-12 09:30:00,27.72,27.78,27.39,27.5,18800.0,27.72,27.78,27.39,27.5,18800.0
2008-09-12 09:40:00,27.5,27.7,27.5,27.55,15200.0,27.5,27.7,27.5,27.55,15200.0
2008-09-12 09:50:00,27.54,27.61,27.47,27.58,59400.0,27.54,27.61,27.47,27.58,59400.0
2008-09-12 10:00:00,27.58,27.59,27.53,27.56,54800.0,27.58,27.59,27.53,27.56,54800.0
2008-09-12 10:10:00,27.57,27.6,27.44,27.6,88000.0,27.57,27.6,27.44,27.6,88000.0
2008-09-12 10:20:00,27.6,27.67,27.55,27.63,63000.0,27.6,27.67,27.55,27.63,63000.0
2008-09-12 10:30:00,27.61,27.73,27.61,27.72,15800.0,27.61,27.73,27.61,27.72,15800.0
2008-09-12 10:40:00,27.76,27.83,27.75,27.8,16200.0,27.76,27.83,27.75,27.8,16200.0
2008-09-12 10:50:00,27.8,27.88,27.79,27.88,15200.0,27.8,27.88,27.79,27.88,15200.0
2008-09-12 11:00:00,27.9,28.02,27.9,27.93,13000.0,27.9,28.02,27.9,27.93,13000.0
2008-09-12 11:10:00,27.93,27.98,27.91,27.93,22400.0,27.93,27.98,27.91,27.93,22400.0
2008-09-12 11:20:00,27.93,27.95,27.88,27.91,19600.0,27.93,27.95,27.88,27.91,19600.0
2008-09-12 11:30:00,27.89,27.91,27.85,27.85,7000.0,27.89,27.91,27.85,27.85,7000.0
2008-09-12 11:40:00,27.86,27.86,27.74,27.76,7800.0,27.86,27.86,27.74,27.76,7800.0
2008-09-12 11:50:00,27.77,27.78,27.75,27.75,15400.0,27.77,27.78,27.75,27.75,15400.0
2008-09-12 12:00:00,27.75,27.75,27.74,27.75,11400.0,27.75,27.75,27.74,27.75,11400.0
2008-09-12 12:10:00,27.75,27.75,27.71,27.75,8000.0,27.75,27.75,27.71,27.75,8000.0
2008-09-12 12:20:00,27.75,27.77,27.68,27.7,9000.0,27.75,27.77,27.68,27.7,9000.0
2008-09-12 12:30:00,27.7,27.77,27.7,27.77,9400.0,27.7,27.77,27.7,27.77,9400.0
2008-09-12 12:40:00,27.75,27.75,27.69,27.72,6600.0,27.75,27.75,27.69,27.72,6600.0
2008-09-12 12:50:00,27.73,27.73,27.66,27.66,2600.0,27.73,27.73,27.66,27.66,2600.0
2008-09-12 13:00:00,27.67,27.71,27.66,27.68,5600.0,27.67,27.71,27.66,27.68,5600.0
2008-09-12 13:10:00,27.68,27.7,27.68,27.7,1600.0,27.68,27.7,27.68,27.7,1600.0
2008-09-12 13:20:00,27.71,27.75,27.7,27.75,83200.0,27.71,27.75,27.7,27.75,83200.0
2008-09-12 13:30:00,27.77,27.8,27.73,27.75,22400.0,27.77,27.8,27.73,27.75,22400.0
2008-09-12 13:40:00,27.73,27.8,27.73,27.77,5000.0,27.73,27.8,27.73,27.77,5000.0
2008-09-12 13:50:00,27.78,27.79,27.75,27.75,4400.0,27.78,27.79,27.75,27.75,4400.0
2008-09-12 14:00:00,27.76,27.81,27.76,27.8,9600.0,27.76,27.81,27.76,27.8,9600.0
2008-09-12 14:10:00,27.81,27.88,27.8,27.88,8600.0,27.81,27.88,27.8,27.88,8600.0
2008-09-12 14:20:00,27.88,27.96,27.85,27.85,12800.0,27.88,27.96,27.85,27.85,12800.0
2008-09-12 14:30:00,27.85,27.94,27.85,27.93,11000.0,27.85,27.94,27.85,27.93,11000.0
2008-09-12 14:40:00,27.94,28.07,27.94,28.06,16200.0,27.94,28.07,27.94,28.06,16200.0
2008-09-12 14:50:00,28.06,28.16,28.01,28.1,15400.0,28.06,28.16,28.01,28.1,15400.0
2008-09-12 15:00:00,28.1,28.11,27.98,27.98,10800.0,28.1,28.11,27.98,27.98,10800.0
2008-09-12 15:10:00,27.98,28.07,27.98,28.0,10400.0,27.98,28.07,27.98,28.0,10400.0
2008-09-12 15:20:00,28.0,28.0,27.97,28.0,12400.0,28.0,28.0,27.97,28.0,12400.0
2008-09-12 15:30:00,28.0,28.04,27.97,27.99,10400.0,28.0,28.04,27.97,27.99,10400.0
2008-09-12 15:40:00,28.0,28.06,27.99,28.03,14800.0,28.0,28.06,27.99,28.03,14800.0
2008-09-12 15:50:00,28.04,28.17,28.02,28.17,53000.0,28.04,28.17,28.02,28.17,53000.0
2008-09-15 09:30:00,27.25,27.84,27.23,27.68,45600.0,27.25,27.84,27.23,27.68,45600.0
2008-09-15 09:40:00,27.62,27.86,27.47,27.67,8600.0,27.62,27.86,27.47,27.67,8600.0
2008-09-15 09:50:00,27.63,27.66,27.53,27.65,8200.0,27.63,27.66,27.53,27.65,8200.0
2008-09-15 10:00:00,27.58,27.69,27.53,27.63,5600.0,27.58,27.69,27.53,27.63,5600.0
2008-09-15 10:10:00,27.61,27.73,27.61,27.72,7400.0,27.61,27.73,27.61,27.72,7400.0
2008-09-15 10:20:00,27.7,27.75,27.64,27.75,3000.0,27.7,27.75,27.64,27.75,3000.0
2008-09-15 10:30:00,27.75,28.22,27.75,28.1,31400.0,27.75,28.22,27.75,28.1,31400.0
2008-09-15 10:40:00,28.12,28.21,28.1,28.21,11200.0,28.12,28.21,28.1,28.21,11200.0
2008-09-15 10:50:00,28.22,28.39,28.2,28.29,19000.0,28.22,28.39,28.2,28.29,19000.0
2008-09-15 11:00:00,28.28,28.32,28.16,28.16,11600.0,28.28,28.32,28.16,28.16,11600.0
2008-09-15 11:10:00,28.17,28.17,28.12,28.17,5200.0,28.17,28.17,28.12,28.17,5200.0
2008-09-15 11:20:00,28.19,28.22,28.13,28.14,6400.0,28.19,28.22,28.13,28.14,6400.0
2008-09-15 11:30:00,28.16,28.16,28.11,28.13,8600.0,28.16,28.16,28.11,28.13,8600.0
2008-09-15 11:40:00,28.13,28.2,28.09,28.2,21000.0,28.13,28.2,28.09,28.2,21000.0
2008-09-15 11:50:00,28.22,28.25,28.21,28.24,13800.0,28.22,28.25,28.21,28.24,13800.0
2008-09-15 12:00:00,28.24,28.32,28.21,28.26,18200.0,28.24,28.32,28.21,28.26,18200.0
2008-09-15 12:10:00,28.25,28.4,28.25,28.4,16200.0,28.25,28.4,28.25,28.4,16200.0
2008-09-15 12:20:00,28.43,28.44,28.38,28.38,12400.0,28.43,28.44,28.38,28.38,12400.0
2008-09-15 12:30:00,28.39,28.43,28.31,28.31,15800.0,28.39,28.43,28.31,28.31,15800.0
2008-09-15 12:40:00,28.3,28.34,28.24,28.33,6400.0,28.3,28.34,28.24,28.33,6400.0
2008-09-15 12:50:00,28.3,28.41,28.29,28.35,10000.0,28.3,28.41,28.29,28.35,10000.0
2008-09-15 13:00:00,28.33,28.36,28.31,28.35,11600.0,28.33,28.36,28.31,28.35,11600.0
2008-09-15 13:10:00,28.36,28.37,28.29,28.29,11800.0,28.36,28.37,28.29,28.29,11800.0
2008-09-15 13:20:00,28.28,28.29,28.18,28.21,8000.0,28.28,28.29,28.18,28.21,8000.0
2008-09-15 13:30:00,28.2,28.2,28.11,28.13,3400.0,28.2,28.2,28.11,28.13,3400.0
2008-09-15 13:40:00,28.11,28.14,28.06,28.11,6800.0,28.11,28.14,28.06,28.11,6800.0
2008-09-15 13:50:00,28.08,28.11,28.05,28.11,9600.0,28.08,28.11,28.05,28.11,9600.0
2008-09-15 14:00:00,28.13,28.21,28.11,28.2,9200.0,28.13,28.21,28.11,28.2,9200.0
2008-09-15 14:10:00,28.18,28.24,28.18,28.24,4000.0,28.18,28.24,28.18,28.24,4000.0
2008-09-15 14:20:00,28.23,28.27,28.22,28.26,6000.0,28.23,28.27,28.22,28.26,6000.0
2008-09-15 14:30:00,28.23,28.23,28.16,28.21,11400.0,28.23,28.23,28.16,28.21,11400.0
2008-09-15 14:40:00,28.18,28.18,28.11,28.14,5600.0,28.18,28.18,28.11,28.14,5600.0
2008-09-15 14:50:00,28.13,28.15,28.09,28.11,6400.0,28.13,28.15,28.09,28.11,6400.0
2008-09-15 15:00:00,28.09,28.1,27.97,28.02,21600.0,28.09,28.1,27.97,28.02,21600.0
2008-09-15 15:10:00,28.02,28.04,27.95,27.99,34400.0,28.02,28.04,27.95,27.99,34400.0
2008-09-15 15:20:00,27.98,28.03,27.98,28.02,16600.0,27.98,28.03,27.98,28.02,16600.0
2008-09-15 15:30:00,28.05,28.18,27.99,28.16,26000.0,28.05,28.18,27.99,28.16,26000.0
2008-09-15 15:40:00,28.13,28.15,28.0,28.08,27600.0,28.13,28.15,28.0,28.08,27600.0
2008-09-15 15:50:00,28.01,28.06,27.89,27.89,54600.0,28.01,28.06,27.89,27.89,54600.0
2008-09-16 09:30:00,27.64,28.5,27.63,28.01,41200.0,27.64,28.5,27.63,28.01,41200.0
2008-09-16 09:40:00,28.07,28.15,28.03,28.09,22800.0,28.07,28.15,28.03,28.09,22800.0
2008-09-16 09:50:00,28.09,28.11,28.06,28.07,12600.0,28.09,28.11,28.06,28.07,12600.0
2008-09-16 10:00:00,28.07,28.26,28.07,28.23,38000.0,28.07,28.26,28.07,28.23,38000.0
2008-09-16 10:10:00,28.23,28.26,28.18,28.23,16800.0,28.23,28.26,28.18,28.23,16800.0
2008-09-16 10:20:00,28.23,28.43,28.23,28.41,15400.0,28.23,28.43,28.23,28.41,15400.0
2008-09-16 10:30:00,28.43,28.5,28.38,28.49,21400.0,28.43,28.5,28.38,28.49,21400.0
2008-09-16 10:40:00,28.48,28.49,28.46,28.47,21000.0,28.48,28.49,28.46,28.47,21000.0
2008-09-16 10:50:00,28.46,28.75,28.32,28.73,36600.0,28.46,28.75,28.32,28.73,36600.0
2008-09-16 11:00:00,28.75,28.75,28.45,28.5,38200.0,28.75,28.75,28.45,28.5,38200.0
2008-09-16 11:10:00,28.43,28.68,28.43,28.65,21600.0,28.43,28.68,28.43,28.65,21600.0
2008-09-16 11:20:00,28.66,28.69,28.56,28.57,21800.0,28.66,28.69,28.56,28.57,21800.0
2008-09-16 11:30:00,28.57,28.6,28.48,28.48,33400.0,28.57,28.6,28.48,28.48,33400.0
2008-09-16 11:40:00,28.48,28.52,28.44,28.52,4600.0,28.48,28.52,28.44,28.52,4600.0
2008-09-16 11:50:00,28.5,28.53,28.5,28.5,8000.0,28.5,28.53,28.5,28.5,8000.0
2008-09-16 12:00:00,28.52,28.53,28.4,28.41,13600.0,28.52,28.53,28.4,28.41,13600.0
2008-09-16 12:10:00,28.43,28.46,28.41,28.44,8600.0,28.43,28.46,28.41,28.44,8600.0
2008-09-16 12:20:00,28.43,28.45,28.31,28.36,20200.0,28.43,28.45,28.31,28.36,20200.0
2008-09-16 12:30:00,28.38,28.45,28.36,28.4,17800.0,28.38,28.45,28.36,28.4,17800.0
2008-09-16 12:40:00,28.39,28.44,28.38,28.42,19000.0,28.39,28.44,28.38,28.42,19000.0
2008-09-16 12:50:00,28.41,28.47,28.39,28.4,15800.0,28.41,28.47,28.39,28.4,15800.0
2008-09-16 13:00:00,28.4,28.42,28.25,28.27,23800.0,28.4,28.42,28.25,28.27,23800.0
2008-09-16 13:10:00,28.28,28.32,28.28,28.29,8400.0,28.28,28.32,28.28,28.29,8400.0
2008-09-16 13:20:00,28.3,28.34,28.26,28.27,14200.0,28.3,28.34,28.26,28.27,14200.0
2008-09-16 13:30:00,28.28,28.28,28.15,28.16,15800.0,28.28,28.28,28.15,28.16,15800.0
2008-09-16 13:40:00,28.14,28.16,28.1,28.13,26800.0,28.14,28.16,28.1,28.13,26800.0
2008-09-16 13:50:00,28.13,28.33,28.12,28.31,29400.0,28.13,28.33,28.12,28.31,29400.0
2008-09-16 14:00:00,28.3,28.32,28.23,28.31,25400.0,28.3,28.32,28.23,28.31,25400.0
2008-09-16 14:10:00,28.31,28.31,28.07,28.18,26000.0,28.31,28.31,28.07,28.18,26000.0
2008-09-16 14:20:00,28.18,28.29,28.04,28.29,18600.0,28.18,28.29,28.04,28.29,18600.0
2008-09-16 14:30:00,28.29,28.38,28.21,28.36,18400.0,28.29,28.38,28.21,28.36,18400.0
2008-09-16 14:40:00,28.37,28.72,28.29,28.7,25400.0,28.37,28.72,28.29,28.7,25400.0
2008-09-16 14:50:00,28.69,28.93,28.67,28.86,51800.0,28.69,28.93,28.67,28.86,51800.0
2008-09-16 15:00:00,28.86,28.88,28.69,28.74,34200.0,28.86,28.88,28.69,28.74,34200.0
2008-09-16 15:10:00,28.72,28.72,28.53,28.53,23200.0,28.72,28.72,28.53,28.53,23200.0
2008-09-16 15:20:00,28.55,28.55,28.37,28.4,40200.0,28.55,28.55,28.37,28.4,40200.0
2008-09-16 15:30:00,28.4,28.51,28.36,28.47,32800.0,28.4,28.51,28.36,28.47,32800.0
2008-09-16 15:40:00,28.47,28.88,28.43,28.72,46000.0,28.47,28.88,28.43,28.72,46000.0
2008-09-16 15:50:00,28.73,28.74,28.58,28.67,53200.0,28.73,28.74,28.58,28.67,53200.0
2008-09-17 09:30:00,28.45,28.78,28.14,28.54,13400.0,28.45,28.78,28.14,28.54,13400.0
2008-09-17 09:40:00,28.56,28.91,28.43,28.52,15800.0,28.56,28.91,28.43,28.52,15800.0
2008-09-17 09:50:00,28.5,28.61,28.42,28.46,12600.0,28.5,28.61,28.42,28.46,12600.0
2008-09-17 10:00:00,28.43,28.67,28.43,28.52,12800.0,28.43,28.67,28.43,28.52,12800.0
2008-09-17 10:10:00,28.51,28.51,28.38,28.41,6400.0,28.51,28.51,28.38,28.41,6400.0
2008-09-17 10:20:00,28.42,28.42,28.25,28.28,6000.0,28.42,28.42,28.25,28.28,6000.0
2008-09-17 10:30:00,28.26,28.26,27.78,27.83,71000.0,28.26,28.26,27.78,27.83,71000.0
2008-09-17 10:40:00,27.81,27.83,27.68,27.75,13200.0,27.81,27.83,27.68,27.75,13200.0
2008-09-17 10:50:00,27.75,27.75,27.68,27.72,13600.0,27.75,27.75,27.68,27.72,13600.0
2008-09-17 11:00:00,27.71,27.86,27.71,27.8,16000.0,27.71,27.86,27.71,27.8,16000.0
2008-09-17 11:10:00,27.8,27.82,27.61,27.77,15400.0,27.8,27.82,27.61,27.77,15400.0
2008-09-17 11:20:00,27.75,27.81,27.68,27.7,20600.0,27.75,27.81,27.68,27.7,20600.0
2008-09-17 11:30:00,27.69,27.81,27.68,27.8,13000.0,27.69,27.81,27.68,27.8,13000.0
2008-09-17 11:40:00,27.81,27.89,27.77,27.86,15000.0,27.81,27.89,27.77,27.86,15000.0
2008-09-17 11:50:00,27.92,28.03,27.92,28.01,9600.0,27.92,28.03,27.92,28.01,9600.0
2008-09-17 12:00:00,27.98,28.02,27.85,27.86,24800.0,27.98,28.02,27.85,27.86,24800.0
2008-09-17 12:10:00,27.85,27.93,27.85,27.92,6600.0,27.85,27.93,27.85,27.92,6600.0
2008-09-17 12:20:00,27.92,27.95,27.85,27.85,14600.0,27.92,27.95,27.85,27.85,14600.0
2008-09-17 12:30:00,27.83,27.98,27.83,27.96,10200.0,27.83,27.98,27.83,27.96,10200.0
2008-09-17 12:40:00,27.97,28.07,27.96,28.06,11000.0,27.97,28.07,27.96,28.06,11000.0
2008-09-17 12:50:00,28.02,28.16,28.02,28.11,9800.0,28.02,28.16,28.02,28.11,9800.0
2008-09-17 13:00:00,28.1,28.28,28.1,28.25,17200.0,28.1,28.28,28.1,28.25,17200.0
2008-09-17 13:10:00,28.25,28.32,28.22,28.24,11800.0,28.25,28.32,28.22,28.24,11800.0
2008-09-17 13:20:00,28.24,28.28,28.24,28.27,7200.0,28.24,28.28,28.24,28.27,7200.0
2008-09-17 13:30:00,28.25,28.25,28.18,28.22,15400.0,28.25,28.25,28.18,28.22,15400.0
2008-09-17 13:40:00,28.25,28.26,28.22,28.23,8400.0,28.25,28.26,28.22,28.23,8400.0
2008-09-17 13:50:00,28.22,28.38,28.22,28.35,16200.0,28.22,28.38,28.22,28.35,16200.0
2008-09-17 14:00:00,28.31,28.4,28.27,28.39,22000.0,28.31,28.4,28.27,28.39,22000.0
2008-09-17 14:10:00,28.39,28.39,28.3,28.34,11000.0,28.39,28.39,28.3,28.34,11000.0
2008-09-17 14:20:00,28.33,28.34,28.25,28.34,15000.0,28.33,28.34,28.25,28.34,15000.0
2008-09-17 14:30:00,28.36,28.55,28.34,28.54,28600.0,28.36,28.55,28.34,28.54,28600.0
2008-09-17 14:40:00,28.55,28.57,28.45,28.57,20200.0,28.55,28.57,28.45,28.57,20200.0
2008-09-17 14:50:00,28.52,28.52,28.44,28.48,14800.0,28.52,28.52,28.44,28.48,14800.0
2008-09-17 15:00:00,28.49,28.72,28.49,28.64,30600.0,28.49,28.72,28.49,28.64,30600.0
2008-09-17 15:10:00,28.63,28.67,28.54,28.63,22400.0,28.63,28.67,28.54,28.63,22400.0
2008-09-17 15:20:00,28.63,28.7,28.6,28.69,30800.0,28.63,28.7,28.6,28.69,30800.0
2008-09-17 15:30:00,28.68,28.68,28.6,28.6,23200.0,28.68,28.68,28.6,28.6,23200.0
2008-09-17 15:40:00,28.6,28.61,28.49,28.49,20800.0,28.6,28.61,28.49,28.49,20800.0
2008-09-17 15:50:00,28.49,28.49,28.05,28.07,62400.0,28.49,28.49,28.05,28.07,62400.0
2008-09-18 09:30:00,28.49,28.57,27.86,28.16,21800.0,28.49,28.57,27.86,28.16,21800.0
2008-09-18 09:40:00,28.18,28.61,28.18,28.55,22000.0,28.18,28.61,28.18,28.55,22000.0
2008-09-18 09:50:00,28.56,29.24,28.54,29.19,51200.0,28.56,29.24,28.54,29.19,51200.0
2008-09-18 10:00:00,29.19,29.45,29.18,29.38,60000.0,29.19,29.45,29.18,29.38,60000.0
2008-09-18 10:10:00,29.38,29.49,29.11,29.47,71800.0,29.38,29.49,29.11,29.47,71800.0
2008-09-18 10:20:00,29.47,29.7,29.33,29.67,37200.0,29.47,29.7,29.33,29.67,37200.0
2008-09-18 10:30:00,29.67,29.67,29.35,29.43,27000.0,29.67,29.67,29.35,29.43,27000.0
2008-09-18 10:40:00,29.4,29.4,29.11,29.26,21200.0,29.4,29.4,29.11,29.26,21200.0
2008-09-18 10:50:00,29.25,29.27,29.11,29.18,40600.0,29.25,29.27,29.11,29.18,40600.0
2008-09-18 11:00:00,29.17,29.18,29.04,29.11,44400.0,29.17,29.18,29.04,29.11,44400.0
2008-09-18 11:10:00,29.11,29.11,28.92,28.99,82000.0,29.11,29.11,28.92,28.99,82000.0
2008-09-18 11:20:00,28.99,29.08,28.99,29.03,39600.0,28.99,29.08,28.99,29.03,39600.0
2008-09-18 11:30:00,29.03,29.28,29.03,29.19,23800.0,29.03,29.28,29.03,29.19,23800.0
2008-09-18 11:40:00,29.22,29.23,29.11,29.18,17800.0,29.22,29.23,29.11,29.18,17800.0
2008-09-18 11:50:00,29.18,29.55,29.11,29.48,41400.0,29.18,29.55,29.11,29.48,41400.0
2008-09-18 12:00:00,29.46,29.46,29.18,29.27,25800.0,29.46,29.46,29.18,29.27,25800.0
2008-09-18 12:10:00,29.28,29.39,29.28,29.33,36800.0,29.28,29.39,29.28,29.33,36800.0
2008-09-18 12:20:00,29.32,29.48,29.32,29.48,27200.0,29.32,29.48,29.32,29.48,27200.0
2008-09-18 12:30:00,29.45,29.61,29.42,29.52,29400.0,29.45,29.61,29.42,29.52,29400.0
2008-09-18 12:40:00,29.49,29.5,29.31,29.32,32400.0,29.49,29.5,29.31,29.32,32400.0
2008-09-18 12:50:00,29.33,29.53,29.31,29.36,45800.0,29.33,29.53,29.31,29.36,45800.0
2008-09-18 13:00:00,29.37,29.59,29.37,29.53,25600.0,29.37,29.59,29.37,29.53,25600.0
2008-09-18 13:10:00,29.53,29.64,29.45,29.54,31400.0,29.53,29.64,29.45,29.54,31400.0
2008-09-18 13:20:00,29.56,29.57,29.43,29.49,32800.0,29.56,29.57,29.43,29.49,32800.0
2008-09-18 13:30:00,29.49,29.58,29.45,29.5,57400.0,29.49,29.58,29.45,29.5,57400.0
2008-09-18 13:40:00,29.5,29.5,29.3,29.32,21600.0,29.5,29.5,29.3,29.32,21600.0
2008-09-18 13:50:00,29.32,29.35,29.28,29.31,17400.0,29.32,29.35,29.28,29.31,17400.0
2008-09-18 14:00:00,29.31,29.37,29.1,29.18,16600.0,29.31,29.37,29.1,29.18,16600.0
2008-09-18 14:10:00,29.18,29.26,29.06,29.1,15800.0,29.18,29.26,29.06,29.1,15800.0
2008-09-18 14:20:00,29.11,29.17,29.11,29.17,16800.0,29.11,29.17,29.11,29.17,16800.0
2008-09-18 14:30:00,29.17,29.25,29.17,29.23,36000.0,29.17,29.25,29.17,29.23,36000.0
2008-09-18 14:40:00,29.23,29.45,29.23,29.43,27000.0,29.23,29.45,29.23,29.43,27000.0
2008-09-18 14:50:00,29.42,29.54,29.42,29.54,70000.0,29.42,29.54,29.42,29.54,70000.0
2008-09-18 15:00:00,29.53,29.75,29.49,29.75,40200.0,29.53,29.75,29.49,29.75,40200.0
2008-09-18 15:10:00,29.76,29.89,29.63,29.89,64400.0,29.76,29.89,29.63,29.89,64400.0
2008-09-18 15:20:00,29.91,30.06,29.9,30.06,52400.0,29.91,30.06,29.9,30.06,52400.0
2008-09-18 15:30:00,30.07,30.14,29.85,30.06,74000.0,30.07,30.14,29.85,30.06,74000.0
2008-09-18 15:40:00,29.83,30.04,29.73,29.75,82200.0,29.83,30.04,29.73,29.75,82200.0
2008-09-18 15:50:00,29.81,30.11,29.42,29.67,279400.0,29.81,30.11,29.42,29.67,279400.0
2008-09-19 09:30:00,30.74,31.45,30.74,31.35,239000.0,30.74,31.45,30.74,31.35,239000.0
2008-09-19 09:40:00,31.38,31.79,30.76,31.43,42600.0,31.38,31.79,30.76,31.43,42600.0
2008-09-19 09:50:00,31.43,31.5,30.47,30.95,137200.0,31.43,31.5,30.47,30.95,137200.0
2008-09-19 10:00:00,30.95,31.43,30.49,31.0,116000.0,30.95,31.43,30.49,31.0,116000.0
2008-09-19 10:10:00,31.06,31.27,30.63,31.0,60600.0,31.06,31.27,30.63,31.0,60600.0
2008-09-19 10:20:00,30.97,31.11,30.9,30.98,185000.0,30.97,31.11,30.9,30.98,185000.0
2008-09-19 10:30:00,30.93,30.97,30.92,30.93,41600.0,30.93,30.97,30.92,30.93,41600.0
2008-09-19 10:40:00,30.93,31.08,30.93,30.98,51000.0,30.93,31.08,30.93,30.98,51000.0
2008-09-19 10:50:00,30.99,31.06,30.8,30.86,80200.0,30.99,31.06,30.8,30.86,80200.0
2008-09-19 11:00:00,30.84,30.85,30.51,30.76,27600.0,30.84,30.85,30.51,30.76,27600.0
2008-09-19 11:10:00,30.77,30.77,30.46,30.54,24200.0,30.77,30.77,30.46,30.54,24200.0
2008-09-19 11:20:00,30.53,30.58,30.51,30.52,15600.0,30.53,30.58,30.51,30.52,15600.0
2008-09-19 11:30:00,30.52,30.52,30.4,30.43,17000.0,30.52,30.52,30.4,30.43,17000.0
2008-09-19 11:40:00,30.45,30.49,30.13,30.22,32400.0,30.45,30.49,30.13,30.22,32400.0
2008-09-19 11:50:00,30.2,30.52,30.2,30.49,17400.0,30.2,30.52,30.2,30.49,17400.0
2008-09-19 12:00:00,30.49,30.51,30.46,30.51,16800.0,30.49,30.51,30.46,30.51,16800.0
2008-09-19 12:10:00,30.48,30.57,30.48,30.57,9800.0,30.48,30.57,30.48,30.57,9800.0
2008-09-19 12:20:00,30.57,30.63,30.57,30.62,18200.0,30.57,30.63,30.57,30.62,18200.0
2008-09-19 12:30:00,30.62,30.62,30.56,30.58,12800.0,30.62,30.62,30.56,30.58,12800.0
2008-09-19 12:40:00,30.58,30.58,30.54,30.55,14800.0,30.58,30.58,30.54,30.55,14800.0
2008-09-19 12:50:00,30.55,30.63,30.53,30.61,24800.0,30.55,30.63,30.53,30.61,24800.0
2008-09-19 13:00:00,30.61,30.62,30.53,30.56,8600.0,30.61,30.62,30.53,30.56,8600.0
2008-09-19 13:10:00,30.53,30.58,30.49,30.56,18800.0,30.53,30.58,30.49,30.56,18800.0
2008-09-19 13:20:00,30.56,30.61,30.56,30.58,11800.0,30.56,30.61,30.56,30.58,11800.0
2008-09-19 13:30:00,30.58,30.59,30.55,30.57,21800.0,30.58,30.59,30.55,30.57,21800.0
2008-09-19 13:40:00,30.57,30.63,30.57,30.62,33000.0,30.57,30.63,30.57,30.62,33000.0
2008-09-19 13:50:00,30.63,30.63,30.62,30.62,26400.0,30.63,30.63,30.62,30.62,26400.0
2008-09-19 14:00:00,30.62,30.63,30.59,30.6,31600.0,30.62,30.63,30.59,30.6,31600.0
2008-09-19 14:10:00,30.62,30.63,30.48,30.48,27000.0,30.62,30.63,30.48,30.48,27000.0
2008-09-19 14:20:00,30.49,30.49,30.34,30.37,36800.0,30.49,30.49,30.34,30.37,36800.0
2008-09-19 14:30:00,30.36,30.36,30.19,30.25,44800.0,30.36,30.36,30.19,30.25,44800.0
2008-09-19 14:40:00,30.25,30.31,30.18,30.25,31600.0,30.25,30.31,30.18,30.25,31600.0
2008-09-19 14:50:00,30.26,30.28,30.13,30.18,23600.0,30.26,30.28,30.13,30.18,23600.0
2008-09-19 15:00:00,30.18,30.21,30.05,30.06,15600.0,30.18,30.21,30.05,30.06,15600.0
2008-09-19 15:10:00,30.06,30.15,30.06,30.14,8200.0,30.06,30.15,30.06,30.14,8200.0
2008-09-19 15:20:00,30.14,30.14,30.04,30.08,51800.0,30.14,30.14,30.04,30.08,51800.0
2008-09-19 15:30:00,30.08,30.09,30.0,30.06,38200.0,30.08,30.09,30.0,30.06,38200.0
2008-09-19 15:40:00,30.07,30.11,30.04,30.1,65000.0,30.07,30.11,30.04,30.1,65000.0
2008-09-19 15:50:00,30.1,30.39,30.1,30.27,89400.0,30.1,30.39,30.1,30.27,89400.0
2008-09-22 09:30:00,30.15,30.59,30.15,30.43,12600.0,30.15,30.59,30.15,30.43,12600.0
2008-09-22 09:40:00,30.42,30.49,30.29,30.29,5800.0,30.42,30.49,30.29,30.29,5800.0
2008-09-22 09:50:00,30.26,30.29,30.18,30.21,9200.0,30.26,30.29,30.18,30.21,9200.0
2008-09-22 10:00:00,30.17,30.23,30.17,30.18,3400.0,30.17,30.23,30.17,30.18,3400.0
2008-09-22 10:10:00,30.17,30.17,30.0,30.0,6200.0,30.17,30.17,30.0,30.0,6200.0
2008-09-22 10:20:00,30.0,30.04,29.99,30.01,12600.0,30.0,30.04,29.99,30.01,12600.0
2008-09-22 10:30:00,30.03,30.04,30.0,30.01,6000.0,30.03,30.04,30.0,30.01,6000.0
2008-09-22 10:40:00,30.03,30.03,29.97,29.97,9400.0,30.03,30.03,29.97,29.97,9400.0
2008-09-22 10:50:00,29.98,30.02,29.96,30.01,7600.0,29.98,30.02,29.96,30.01,7600.0
2008-09-22 11:00:00,30.0,30.02,29.9,29.9,30600.0,30.0,30.02,29.9,29.9,30600.0
2008-09-22 11:10:00,29.88,29.88,29.75,29.82,16600.0,29.88,29.88,29.75,29.82,16600.0
2008-09-22 11:20:00,29.8,29.81,29.57,29.72,25800.0,29.8,29.81,29.57,29.72,25800.0
2008-09-22 11:30:00,29.72,29.86,29.71,29.86,21000.0,29.72,29.86,29.71,29.86,21000.0
2008-09-22 11:40:00,29.83,29.89,29.82,29.88,3600.0,29.83,29.89,29.82,29.88,3600.0
2008-09-22 11:50:00,29.89,29.89,29.84,29.86,9000.0,29.89,29.89,29.84,29.86,9000.0
2008-09-22 12:00:00,29.86,29.95,29.86,29.93,12800.0,29.86,29.95,29.86,29.93,12800.0
2008-09-22 12:10:00,29.93,29.93,29.89,29.89,4400.0,29.93,29.93,29.89,29.89,4400.0
2008-09-22 12:20:00,29.86,29.86,29.81,29.81,4000.0,29.86,29.86,29.81,29.81,4000.0
2008-09-22 12:30:00,29.82,29.96,29.82,29.91,14600.0,29.82,29.96,29.82,29.91,14600.0
2008-09-22 12:40:00,29.92,29.92,29.88,29.88,7400.0,29.92,29.92,29.88,29.88,7400.0
2008-09-22 12:50:00,29.88,29.9,29.83,29.84,9200.0,29.88,29.9,29.83,29.84,9200.0
2008-09-22 13:00:00,29.84,29.86,29.75,29.75,11600.0,29.84,29.86,29.75,29.75,11600.0
2008-09-22 13:10:00,29.77,29.78,29.59,29.6,8800.0,29.77,29.78,29.59,29.6,8800.0
2008-09-22 13:20:00,29.6,29.66,29.59,29.66,8600.0,29.6,29.66,29.59,29.66,8600.0
2008-09-22 13:30:00,29.64,29.64,29.6,29.61,13600.0,29.64,29.64,29.6,29.61,13600.0
2008-09-22 13:40:00,29.61,29.68,29.61,29.63,7200.0,29.61,29.68,29.61,29.63,7200.0
2008-09-22 13:50:00,29.62,29.65,29.6,29.6,3200.0,29.62,29.65,29.6,29.6,3200.0
2008-09-22 14:00:00,29.61,29.69,29.6,29.68,9200.0,29.61,29.69,29.6,29.68,9200.0
2008-09-22 14:10:00,29.68,29.84,29.67,29.81,14200.0,29.68,29.84,29.67,29.81,14200.0
2008-09-22 14:20:00,29.77,29.79,29.67,29.68,13200.0,29.77,29.79,29.67,29.68,13200.0
2008-09-22 14:30:00,29.68,29.77,29.68,29.76,11000.0,29.68,29.77,29.68,29.76,11000.0
2008-09-22 14:40:00,29.75,29.78,29.74,29.75,12000.0,29.75,29.78,29.74,29.75,12000.0
2008-09-22 14:50:00,29.75,29.75,29.7,29.7,11400.0,29.75,29.75,29.7,29.7,11400.0
2008-09-22 15:00:00,29.68,29.81,29.68,29.8,19800.0,29.68,29.81,29.68,29.8,19800.0
2008-09-22 15:10:00,29.8,29.82,29.77,29.8,16400.0,29.8,29.82,29.77,29.8,16400.0
2008-09-22 15:20:00,29.8,29.81,29.72,29.75,17600.0,29.8,29.81,29.72,29.75,17600.0
2008-09-22 15:30:00,29.75,29.84,29.7,29.84,26200.0,29.75,29.84,29.7,29.84,26200.0
2008-09-22 15:40:00,29.85,29.85,29.69,29.75,15000.0,29.85,29.85,29.69,29.75,15000.0
2008-09-22 15:50:00,29.76,29.84,29.71,29.75,40000.0,29.76,29.84,29.71,29.75,40000.0
2008-09-23 09:30:00,29.69,29.98,29.51,29.61,8200.0,29.69,29.98,29.51,29.61,8200.0
2008-09-23 09:40:00,29.6,29.99,29.52,29.69,16800.0,29.6,29.99,29.52,29.69,16800.0
2008-09-23 09:50:00,29.71,29.86,29.71,29.86,6800.0,29.71,29.86,29.71,29.86,6800.0
2008-09-23 10:00:00,29.85,30.13,29.84,30.03,24600.0,29.85,30.13,29.84,30.03,24600.0
2008-09-23 10:10:00,30.03,30.5,30.02,30.39,89600.0,30.03,30.5,30.02,30.39,89600.0
2008-09-23 10:20:00,30.35,30.35,30.25,30.3,5600.0,30.35,30.35,30.25,30.3,5600.0
2008-09-23 10:30:00,30.3,30.32,29.98,29.98,24200.0,30.3,30.32,29.98,29.98,24200.0
2008-09-23 10:40:00,29.98,29.98,29.81,29.85,13600.0,29.98,29.98,29.81,29.85,13600.0
2008-09-23 10:50:00,29.83,30.0,29.77,30.0,24800.0,29.83,30.0,29.77,30.0,24800.0
2008-09-23 11:00:00,30.02,30.04,29.86,29.88,11800.0,30.02,30.04,29.86,29.88,11800.0
2008-09-23 11:10:00,29.89,30.0,29.86,29.97,17800.0,29.89,30.0,29.86,29.97,17800.0
2008-09-23 11:20:00,29.99,30.0,29.91,29.95,26200.0,29.99,30.0,29.91,29.95,26200.0
2008-09-23 11:30:00,29.94,30.08,29.9,30.05,41200.0,29.94,30.08,29.9,30.05,41200.0
2008-09-23 11:40:00,30.04,30.08,29.98,30.08,29600.0,30.04,30.08,29.98,30.08,29600.0
2008-09-23 11:50:00,30.06,30.08,30.0,30.02,14800.0,30.06,30.08,30.0,30.02,14800.0
2008-09-23 12:00:00,30.0,30.04,29.86,29.93,22400.0,30.0,30.04,29.86,29.93,22400.0
2008-09-23 12:10:00,29.93,29.93,29.86,29.89,9600.0,29.93,29.93,29.86,29.89,9600.0
2008-09-23 12:20:00,29.88,29.93,29.82,29.82,73800.0,29.88,29.93,29.82,29.82,73800.0
2008-09-23 12:30:00,29.81,29.85,29.77,29.8,11200.0,29.81,29.85,29.77,29.8,11200.0
2008-09-23 12:40:00,29.79,29.9,29.73,29.86,96200.0,29.79,29.9,29.73,29.86,96200.0
2008-09-23 12:50:00,29.86,29.86,29.75,29.78,24800.0,29.86,29.86,29.75,29.78,24800.0
2008-09-23 13:00:00,29.78,29.8,29.69,29.72,38400.0,29.78,29.8,29.69,29.72,38400.0
2008-09-23 13:10:00,29.72,29.75,29.7,29.74,19400.0,29.72,29.75,29.7,29.74,19400.0
2008-09-23 13:20:00,29.74,29.81,29.72,29.74,36400.0,29.74,29.81,29.72,29.74,36400.0
2008-09-23 13:30:00,29.72,29.73,29.55,29.71,48200.0,29.72,29.73,29.55,29.71,48200.0
2008-09-23 13:40:00,29.72,29.75,29.69,29.71,14000.0,29.72,29.75,29.69,29.71,14000.0
2008-09-23 13:50:00,29.69,29.71,29.54,29.57,37000.0,29.69,29.71,29.54,29.57,37000.0
2008-09-23 14:00:00,29.58,29.75,29.58,29.75,31000.0,29.58,29.75,29.58,29.75,31000.0
2008-09-23 14:10:00,29.75,29.75,29.55,29.55,32000.0,29.75,29.75,29.55,29.55,32000.0
2008-09-23 14:20:00,29.55,29.69,29.54,29.69,52600.0,29.55,29.69,29.54,29.69,52600.0
2008-09-23 14:30:00,29.7,29.73,29.7,29.72,12600.0,29.7,29.73,29.7,29.72,12600.0
2008-09-23 14:40:00,29.72,29.81,29.68,29.79,15600.0,29.72,29.81,29.68,29.79,15600.0
2008-09-23 14:50:00,29.79,29.85,29.76,29.8,16400.0,29.79,29.85,29.76,29.8,16400.0
2008-09-23 15:00:00,29.8,29.88,29.78,29.84,41800.0,29.8,29.88,29.78,29.84,41800.0
2008-09-23 15:10:00,29.84,29.91,29.83,29.88,18600.0,29.84,29.91,29.83,29.88,18600.0
2008-09-23 15:20:00,29.88,29.89,29.74,29.74,22400.0,29.88,29.89,29.74,29.74,22400.0
2008-09-23 15:30:00,29.72,29.77,29.68,29.7,35400.0,29.72,29.77,29.68,29.7,35400.0
2008-09-23 15:40:00,29.7,29.73,29.51,29.63,55000.0,29.7,29.73,29.51,29.63,55000.0
2008-09-23 15:50:00,29.61,29.79,29.42,29.5,95400.0,29.61,29.79,29.42,29.5,95400.0
2008-09-24 09:30:00,29.75,29.77,29.23,29.31,44400.0,29.75,29.77,29.23,29.31,44400.0
2008-09-24 09:40:00,29.31,29.58,29.31,29.51,38400.0,29.31,29.58,29.31,29.51,38400.0
2008-09-24 09:50:00,29.5,29.52,29.38,29.43,15800.0,29.5,29.52,29.38,29.43,15800.0
2008-09-24 10:00:00,29.45,29.5,29.4,29.4,14400.0,29.45,29.5,29.4,29.4,14400.0
2008-09-24 10:10:00,29.41,29.43,29.32,29.39,13400.0,29.41,29.43,29.32,29.39,13400.0
2008-09-24 10:20:00,29.39,29.4,29.36,29.38,6000.0,29.39,29.4,29.36,29.38,6000.0
2008-09-24 10:30:00,29.35,29.41,29.35,29.37,35800.0,29.35,29.41,29.35,29.37,35800.0
2008-09-24 10:40:00,29.38,29.41,29.3,29.36,19200.0,29.38,29.41,29.3,29.36,19200.0
2008-09-24 10:50:00,29.39,29.39,29.3,29.34,6600.0,29.39,29.39,29.3,29.34,6600.0
2008-09-24 11:00:00,29.32,29.39,29.29,29.29,3800.0,29.32,29.39,29.29,29.29,3800.0
2008-09-24 11:10:00,29.27,29.31,29.2,29.2,5800.0,29.27,29.31,29.2,29.2,5800.0
2008-09-24 11:20:00,29.21,29.25,29.21,29.25,6600.0,29.21,29.25,29.21,29.25,6600.0
2008-09-24 11:30:00,29.25,29.27,29.23,29.25,3400.0,29.25,29.27,29.23,29.25,3400.0
2008-09-24 11:40:00,29.23,29.24,29.15,29.15,6800.0,29.23,29.24,29.15,29.15,6800.0
2008-09-24 11:50:00,29.15,29.17,29.14,29.16,13600.0,29.15,29.17,29.14,29.16,13600.0
2008-09-24 12:00:00,29.16,29.17,29.11,29.13,7000.0,29.16,29.17,29.11,29.13,7000.0
2008-09-24 12:10:00,29.11,29.17,29.08,29.16,12800.0,29.11,29.17,29.08,29.16,12800.0
2008-09-24 12:20:00,29.15,29.15,29.05,29.05,6400.0,29.15,29.15,29.05,29.05,6400.0
2008-09-24 12:30:00,29.06,29.06,29.01,29.01,7800.0,29.06,29.06,29.01,29.01,7800.0
2008-09-24 12:40:00,29.02,29.04,29.0,29.02,6800.0,29.02,29.04,29.0,29.02,6800.0
2008-09-24 12:50:00,29.0,29.03,28.93,28.97,17200.0,29.0,29.03,28.93,28.97,17200.0
2008-09-24 13:00:00,28.97,29.0,28.95,28.99,10800.0,28.97,29.0,28.95,28.99,10800.0
2008-09-24 13:10:00,28.99,29.08,28.95,29.08,7600.0,28.99,29.08,28.95,29.08,7600.0
2008-09-24 13:20:00,29.06,29.15,29.06,29.15,3800.0,29.06,29.15,29.06,29.15,3800.0
2008-09-24 13:30:00,29.15,29.15,29.06,29.06,4400.0,29.15,29.15,29.06,29.06,4400.0
2008-09-24 13:40:00,29.06,29.06,28.91,28.95,12600.0,29.06,29.06,28.91,28.95,12600.0
2008-09-24 13:50:00,28.97,28.97,28.77,28.77,21800.0,28.97,28.97,28.77,28.77,21800.0
2008-09-24 14:00:00,28.8,28.86,28.78,28.85,24400.0,28.8,28.86,28.78,28.85,24400.0
2008-09-24 14:10:00,28.84,28.84,28.65,28.7,18600.0,28.84,28.84,28.65,28.7,18600.0
2008-09-24 14:20:00,28.68,28.72,28.68,28.68,12200.0,28.68,28.72,28.68,28.68,12200.0
2008-09-24 14:30:00,28.69,28.72,28.68,28.72,15200.0,28.69,28.72,28.68,28.72,15200.0
2008-09-24 14:40:00,28.73,28.75,28.71,28.72,62200.0,28.73,28.75,28.71,28.72,62200.0
2008-09-24 14:50:00,28.72,28.72,28.63,28.64,21000.0,28.72,28.72,28.63,28.64,21000.0
2008-09-24 15:00:00,28.64,28.67,28.64,28.67,17800.0,28.64,28.67,28.64,28.67,17800.0
2008-09-24 15:10:00,28.67,28.84,28.67,28.8,32600.0,28.67,28.84,28.67,28.8,32600.0
2008-09-24 15:20:00,28.8,28.9,28.8,28.9,37000.0,28.8,28.9,28.8,28.9,37000.0
2008-09-24 15:30:00,28.9,28.96,28.86,28.87,39200.0,28.9,28.96,28.86,28.87,39200.0
2008-09-24 15:40:00,28.87,28.87,28.72,28.77,49200.0,28.87,28.87,28.72,28.77,49200.0
2008-09-24 15:50:00,28.76,28.97,28.67,28.78,68600.0,28.76,28.97,28.67,28.78,68600.0
2008-09-25 09:30:00,28.91,28.91,28.34,28.47,32200.0,28.91,28.91,28.34,28.47,32200.0
2008-09-25 09:40:00,28.48,29.0,28.48,28.9,12800.0,28.48,29.0,28.48,28.9,12800.0
2008-09-25 09:50:00,28.94,28.94,28.74,28.75,32400.0,28.94,28.94,28.74,28.75,32400.0
2008-09-25 10:00:00,28.75,29.0,28.73,28.95,30000.0,28.75,29.0,28.73,28.95,30000.0
2008-09-25 10:10:00,28.94,29.0,28.89,29.0,51600.0,28.94,29.0,28.89,29.0,51600.0
2008-09-25 10:20:00,28.99,29.0,28.93,28.97,40600.0,28.99,29.0,28.93,28.97,40600.0
2008-09-25 10:30:00,28.96,29.0,28.92,29.0,59400.0,28.96,29.0,28.92,29.0,59400.0
2008-09-25 10:40:00,29.0,29.08,28.99,29.07,44600.0,29.0,29.08,28.99,29.07,44600.0
2008-09-25 10:50:00,29.07,29.07,29.0,29.01,17400.0,29.07,29.07,29.0,29.01,17400.0
2008-09-25 11:00:00,29.02,29.02,28.95,28.96,7000.0,29.02,29.02,28.95,28.96,7000.0
2008-09-25 11:10:00,28.96,29.0,28.96,28.98,7800.0,28.96,29.0,28.96,28.98,7800.0
2008-09-25 11:20:00,29.0,29.09,28.99,29.08,13000.0,29.0,29.09,28.99,29.08,13000.0
2008-09-25 11:30:00,29.08,29.09,29.05,29.07,9600.0,29.08,29.09,29.05,29.07,9600.0
2008-09-25 11:40:00,29.08,29.08,29.04,29.04,16400.0,29.08,29.08,29.04,29.04,16400.0
2008-09-25 11:50:00,29.04,29.05,29.01,29.04,13400.0,29.04,29.05,29.01,29.04,13400.0
2008-09-25 12:00:00,29.03,29.05,29.03,29.04,14400.0,29.03,29.05,29.03,29.04,14400.0
2008-09-25 12:10:00,29.05,29.05,29.0,29.02,17600.0,29.05,29.05,29.0,29.02,17600.0
2008-09-25 12:20:00,29.02,29.02,28.99,28.99,17400.0,29.02,29.02,28.99,28.99,17400.0
2008-09-25 12:30:00,28.99,29.1,28.98,29.08,8800.0,28.99,29.1,28.98,29.08,8800.0
2008-09-25 12:40:00,29.08,29.08,29.03,29.04,13400.0,29.08,29.08,29.03,29.04,13400.0
2008-09-25 12:50:00,29.05,29.05,29.0,29.0,16800.0,29.05,29.05,29.0,29.0,16800.0
2008-09-25 13:00:00,29.0,29.02,29.0,29.0,10000.0,29.0,29.02,29.0,29.0,10000.0
2008-09-25 13:10:00,29.0,29.0,28.99,29.0,21200.0,29.0,29.0,28.99,29.0,21200.0
2008-09-25 13:20:00,29.0,29.0,29.0,29.0,36800.0,29.0,29.0,29.0,29.0,36800.0
2008-09-25 13:30:00,29.01,29.08,29.01,29.03,10000.0,29.01,29.08,29.01,29.03,10000.0
2008-09-25 13:40:00,29.02,29.02,28.97,29.0,20800.0,29.02,29.02,28.97,29.0,20800.0
2008-09-25 13:50:00,28.99,29.0,28.97,28.97,15800.0,28.99,29.0,28.97,28.97,15800.0
2008-09-25 14:00:00,28.98,28.98,28.82,28.85,32000.0,28.98,28.98,28.82,28.85,32000.0
2008-09-25 14:10:00,28.85,28.88,28.73,28.74,86800.0,28.85,28.88,28.73,28.74,86800.0
2008-09-25 14:20:00,28.74,28.86,28.73,28.8,49000.0,28.74,28.86,28.73,28.8,49000.0
2008-09-25 14:30:00,28.78,28.83,28.75,28.83,14400.0,28.78,28.83,28.75,28.83,14400.0
2008-09-25 14:40:00,28.82,28.83,28.8,28.82,16200.0,28.82,28.83,28.8,28.82,16200.0
2008-09-25 14:50:00,28.82,28.91,28.82,28.9,12600.0,28.82,28.91,28.82,28.9,12600.0
2008-09-25 15:00:00,28.9,28.95,28.85,28.94,23000.0,28.9,28.95,28.85,28.94,23000.0
2008-09-25 15:10:00,28.94,28.96,28.88,28.95,16600.0,28.94,28.96,28.88,28.95,16600.0
2008-09-25 15:20:00,28.95,29.0,28.95,29.0,26600.0,28.95,29.0,28.95,29.0,26600.0
2008-09-25 15:30:00,29.0,29.02,29.0,29.0,40600.0,29.0,29.02,29.0,29.0,40600.0
2008-09-25 15:40:00,29.01,29.01,28.99,29.0,55000.0,29.01,29.01,28.99,29.0,55000.0
2008-09-25 15:50:00,29.0,29.05,28.96,29.01,59800.0,29.0,29.05,28.96,29.01,59800.0
2008-09-26 09:30:00,28.73,28.73,28.35,28.61,14200.0,28.73,28.73,28.35,28.61,14200.0
2008-09-26 09:40:00,28.63,28.67,28.6,28.61,22400.0,28.63,28.67,28.6,28.61,22400.0
2008-09-26 09:50:00,28.61,28.9,28.59,28.9,28000.0,28.61,28.9,28.59,28.9,28000.0
2008-09-26 10:00:00,28.91,28.92,28.74,28.74,13000.0,28.91,28.92,28.74,28.74,13000.0
2008-09-26 10:10:00,28.75,28.76,28.68,28.75,23000.0,28.75,28.76,28.68,28.75,23000.0
2008-09-26 10:20:00,28.74,28.75,28.71,28.71,19200.0,28.74,28.75,28.71,28.71,19200.0
2008-09-26 10:30:00,28.73,28.9,28.71,28.86,19400.0,28.73,28.9,28.71,28.86,19400.0
2008-09-26 10:40:00,28.86,28.87,28.8,28.8,12200.0,28.86,28.87,28.8,28.8,12200.0
2008-09-26 10:50:00,28.8,28.85,28.78,28.84,16000.0,28.8,28.85,28.78,28.84,16000.0
2008-09-26 11:00:00,28.85,28.86,28.71,28.8,13400.0,28.85,28.86,28.71,28.8,13400.0
2008-09-26 11:10:00,28.8,28.8,28.71,28.78,35000.0,28.8,28.8,28.71,28.78,35000.0
2008-09-26 11:20:00,28.81,28.88,28.8,28.83,4800.0,28.81,28.88,28.8,28.83,4800.0
2008-09-26 11:30:00,28.83,28.83,28.76,28.76,20600.0,28.83,28.83,28.76,28.76,20600.0
2008-09-26 11:40:00,28.75,28.75,28.74,28.74,24000.0,28.75,28.75,28.74,28.74,24000.0
2008-09-26 11:50:00,28.74,28.78,28.71,28.71,11000.0,28.74,28.78,28.71,28.71,11000.0
2008-09-26 12:00:00,28.71,28.71,28.68,28.7,5800.0,28.71,28.71,28.68,28.7,5800.0
2008-09-26 12:10:00,28.7,28.75,28.68,28.75,6800.0,28.7,28.75,28.68,28.75,6800.0
2008-09-26 12:20:00,28.76,28.9,28.76,28.88,16800.0,28.76,28.9,28.76,28.88,16800.0
2008-09-26 12:30:00,28.87,28.89,28.85,28.86,7400.0,28.87,28.89,28.85,28.86,7400.0
2008-09-26 12:40:00,28.85,29.0,28.85,29.0,14600.0,28.85,29.0,28.85,29.0,14600.0
2008-09-26 12:50:00,28.99,29.0,28.96,28.97,11800.0,28.99,29.0,28.96,28.97,11800.0
2008-09-26 13:00:00,28.97,28.99,28.86,28.92,15200.0,28.97,28.99,28.86,28.92,15200.0
2008-09-26 13:10:00,28.93,28.95,28.92,28.95,16600.0,28.93,28.95,28.92,28.95,16600.0
2008-09-26 13:20:00,28.93,28.93,28.83,28.83,8800.0,28.93,28.93,28.83,28.83,8800.0
2008-09-26 13:30:00,28.83,28.86,28.75,28.75,10400.0,28.83,28.86,28.75,28.75,10400.0
2008-09-26 13:40:00,28.75,28.8,28.75,28.75,8800.0,28.75,28.8,28.75,28.75,8800.0
2008-09-26 13:50:00,28.75,28.77,28.67,28.67,11000.0,28.75,28.77,28.67,28.67,11000.0
2008-09-26 14:00:00,28.67,28.69,28.64,28.66,15400.0,28.67,28.69,28.64,28.66,15400.0
2008-09-26 14:10:00,28.66,28.73,28.65,28.72,15600.0,28.66,28.73,28.65,28.72,15600.0
2008-09-26 14:20:00,28.72,28.77,28.72,28.75,22600.0,28.72,28.77,28.72,28.75,22600.0
2008-09-26 14:30:00,28.75,28.76,28.75,28.76,14200.0,28.75,28.76,28.75,28.76,14200.0
2008-09-26 14:40:00,28.76,28.78,28.75,28.76,12800.0,28.76,28.78,28.75,28.76,12800.0
2008-09-26 14:50:00,28.76,28.76,28.68,28.69,18200.0,28.76,28.76,28.68,28.69,18200.0
2008-09-26 15:00:00,28.69,28.72,28.62,28.62,24600.0,28.69,28.72,28.62,28.62,24600.0
2008-09-26 15:10:00,28.64,28.71,28.63,28.7,10200.0,28.64,28.71,28.63,28.7,10200.0
2008-09-26 15:20:00,28.7,28.77,28.7,28.73,18600.0,28.7,28.77,28.7,28.73,18600.0
2008-09-26 15:30:00,28.73,28.73,28.64,28.67,17800.0,28.73,28.73,28.64,28.67,17800.0
2008-09-26 15:40:00,28.66,28.68,28.64,28.65,26000.0,28.66,28.68,28.64,28.65,26000.0
2008-09-26 15:50:00,28.65,28.68,28.6,28.67,45000.0,28.65,28.68,28.6,28.67,45000.0
2008-09-29 09:30:00,28.13,28.17,27.99,28.07,38600.0,28.13,28.17,27.99,28.07,38600.0
2008-09-29 09:40:00,28.07,28.45,28.06,28.38,17800.0,28.07,28.45,28.06,28.38,17800.0
2008-09-29 09:50:00,28.38,28.38,28.14,28.16,13200.0,28.38,28.38,28.14,28.16,13200.0
2008-09-29 10:00:00,28.2,28.31,28.16,28.2,8200.0,28.2,28.31,28.16,28.2,8200.0
2008-09-29 10:10:00,28.19,28.19,28.0,28.06,9800.0,28.19,28.19,28.0,28.06,9800.0
2008-09-29 10:20:00,28.03,28.05,27.93,27.98,28200.0,28.03,28.05,27.93,27.98,28200.0
2008-09-29 10:30:00,27.98,27.98,27.79,27.79,16400.0,27.98,27.98,27.79,27.79,16400.0
2008-09-29 10:40:00,27.77,27.82,27.71,27.81,13200.0,27.77,27.82,27.71,27.81,13200.0
2008-09-29 10:50:00,27.81,27.81,27.65,27.66,12000.0,27.81,27.81,27.65,27.66,12000.0
2008-09-29 11:00:00,27.66,27.73,27.62,27.72,14000.0,27.66,27.73,27.62,27.72,14000.0
2008-09-29 11:10:00,27.74,27.76,27.68,27.7,34200.0,27.74,27.76,27.68,27.7,34200.0
2008-09-29 11:20:00,27.71,27.73,27.64,27.68,18000.0,27.71,27.73,27.64,27.68,18000.0
2008-09-29 11:30:00,27.65,27.67,27.6,27.61,8400.0,27.65,27.67,27.6,27.61,8400.0
2008-09-29 11:40:00,27.59,27.7,27.57,27.7,12600.0,27.59,27.7,27.57,27.7,12600.0
2008-09-29 11:50:00,27.68,27.7,27.62,27.65,13200.0,27.68,27.7,27.62,27.65,13200.0
2008-09-29 12:00:00,27.63,27.68,27.63,27.68,8400.0,27.63,27.68,27.63,27.68,8400.0
2008-09-29 12:10:00,27.68,27.69,27.5,27.5,9200.0,27.68,27.69,27.5,27.5,9200.0
2008-09-29 12:20:00,27.47,27.5,27.42,27.5,4400.0,27.47,27.5,27.42,27.5,4400.0
2008-09-29 12:30:00,27.45,27.54,27.45,27.5,6200.0,27.45,27.54,27.45,27.5,6200.0
2008-09-29 12:40:00,27.52,27.6,27.52,27.52,2800.0,27.52,27.6,27.52,27.52,2800.0
2008-09-29 12:50:00,27.53,27.53,27.46,27.46,4200.0,27.53,27.53,27.46,27.46,4200.0
2008-09-29 13:00:00,27.46,27.48,27.24,27.29,9400.0,27.46,27.48,27.24,27.29,9400.0
2008-09-29 13:10:00,27.29,27.34,27.28,27.28,9400.0,27.29,27.34,27.28,27.28,9400.0
2008-09-29 13:20:00,27.27,27.46,27.25,27.46,7400.0,27.27,27.46,27.25,27.46,7400.0
2008-09-29 13:30:00,27.47,27.5,27.34,27.43,11800.0,27.47,27.5,27.34,27.43,11800.0
2008-09-29 13:40:00,27.41,27.44,27.08,27.25,20800.0,27.41,27.44,27.08,27.25,20800.0
2008-09-29 13:50:00,27.22,27.5,27.22,27.25,15200.0,27.22,27.5,27.22,27.25,15200.0
2008-09-29 14:00:00,27.27,27.31,27.24,27.26,4000.0,27.27,27.31,27.24,27.26,4000.0
2008-09-29 14:10:00,27.25,27.48,26.97,27.16,27200.0,27.25,27.48,26.97,27.16,27200.0
2008-09-29 14:20:00,27.16,27.25,27.13,27.2,21600.0,27.16,27.25,27.13,27.2,21600.0
2008-09-29 14:30:00,27.18,27.34,27.16,27.24,27200.0,27.18,27.34,27.16,27.24,27200.0
2008-09-29 14:40:00,27.24,27.28,27.14,27.17,8400.0,27.24,27.28,27.14,27.17,8400.0
2008-09-29 14:50:00,27.11,27.15,26.98,27.05,11200.0,27.11,27.15,26.98,27.05,11200.0
2008-09-29 15:00:00,27.04,27.08,26.93,26.97,15800.0,27.04,27.08,26.93,26.97,15800.0
2008-09-29 15:10:00,26.97,27.01,26.93,26.96,18400.0,26.97,27.01,26.93,26.96,18400.0
2008-09-29 15:20:00,26.95,27.02,26.79,26.85,26000.0,26.95,27.02,26.79,26.85,26000.0
2008-09-29 15:30:00,26.88,27.0,26.77,27.0,22400.0,26.88,27.0,26.77,27.0,22400.0
2008-09-29 15:40:00,27.0,27.0,26.85,26.86,24000.0,27.0,27.0,26.85,26.86,24000.0
2008-09-29 15:50:00,26.86,27.23,26.8,27.02,36400.0,26.86,27.23,26.8,27.02,36400.0
2008-09-30 09:30:00,27.71,27.84,27.15,27.15,39200.0,27.71,27.84,27.15,27.15,39200.0
2008-09-30 09:40:00,27.22,27.22,26.93,26.97,21400.0,27.22,27.22,26.93,26.97,21400.0
2008-09-30 09:50:00,26.95,26.95,26.48,26.63,31200.0,26.95,26.95,26.48,26.63,31200.0
2008-09-30 10:00:00,26.61,26.67,26.46,26.52,24800.0,26.61,26.67,26.46,26.52,24800.0
2008-09-30 10:10:00,26.52,26.6,26.5,26.56,61000.0,26.52,26.6,26.5,26.56,61000.0
2008-09-30 10:20:00,26.56,26.75,26.53,26.65,47600.0,26.56,26.75,26.53,26.65,47600.0
2008-09-30 10:30:00,26.7,26.7,26.46,26.54,24200.0,26.7,26.7,26.46,26.54,24200.0
2008-09-30 10:40:00,26.54,26.64,26.48,26.64,29000.0,26.54,26.64,26.48,26.64,29000.0
2008-09-30 10:50:00,26.62,26.64,26.51,26.51,14200.0,26.62,26.64,26.51,26.51,14200.0
2008-09-30 11:00:00,26.49,26.55,26.47,26.54,15000.0,26.49,26.55,26.47,26.54,15000.0
2008-09-30 11:10:00,26.55,26.72,26.54,26.68,48000.0,26.55,26.72,26.54,26.68,48000.0
2008-09-30 11:20:00,26.68,26.82,26.68,26.82,45400.0,26.68,26.82,26.68,26.82,45400.0
2008-09-30 11:30:00,26.83,26.86,26.63,26.63,26200.0,26.83,26.86,26.63,26.63,26200.0
2008-09-30 11:40:00,26.61,26.86,26.61,26.84,18600.0,26.61,26.86,26.61,26.84,18600.0
2008-09-30 11:50:00,26.84,26.84,26.73,26.78,9000.0,26.84,26.84,26.73,26.78,9000.0
2008-09-30 12:00:00,26.8,26.8,26.68,26.75,12400.0,26.8,26.8,26.68,26.75,12400.0
2008-09-30 12:10:00,26.76,26.78,26.74,26.75,8800.0,26.76,26.78,26.74,26.75,8800.0
2008-09-30 12:20:00,26.75,26.76,26.61,26.65,14200.0,26.75,26.76,26.61,26.65,14200.0
2008-09-30 12:30:00,26.67,26.68,26.61,26.63,15000.0,26.67,26.68,26.61,26.63,15000.0
2008-09-30 12:40:00,26.63,26.71,26.59,26.71,9800.0,26.63,26.71,26.59,26.71,9800.0
2008-09-30 12:50:00,26.72,26.72,26.7,26.71,7000.0,26.72,26.72,26.7,26.71,7000.0
2008-09-30 13:00:00,26.72,26.79,26.68,26.79,8400.0,26.72,26.79,26.68,26.79,8400.0
2008-09-30 13:10:00,26.78,26.78,26.7,26.75,9800.0,26.78,26.78,26.7,26.75,9800.0
2008-09-30 13:20:00,26.79,26.8,26.79,26.8,11600.0,26.79,26.8,26.79,26.8,11600.0
2008-09-30 13:30:00,26.8,26.98,26.79,26.96,9000.0,26.8,26.98,26.79,26.96,9000.0
2008-09-30 13:40:00,26.97,26.98,26.92,26.98,9800.0,26.97,26.98,26.92,26.98,9800.0
2008-09-30 13:50:00,26.98,27.0,26.95,27.0,11200.0,26.98,27.0,26.95,27.0,11200.0
2008-09-30 14:00:00,26.99,27.08,26.97,27.02,19400.0,26.99,27.08,26.97,27.02,19400.0
2008-09-30 14:10:00,27.0,27.01,26.92,26.92,13800.0,27.0,27.01,26.92,26.92,13800.0
2008-09-30 14:20:00,26.92,27.1,26.87,27.04,28000.0,26.92,27.1,26.87,27.04,28000.0
2008-09-30 14:30:00,27.06,27.15,27.06,27.13,19000.0,27.06,27.15,27.06,27.13,19000.0
2008-09-30 14:40:00,27.16,27.25,27.12,27.23,28400.0,27.16,27.25,27.12,27.23,28400.0
2008-09-30 14:50:00,27.22,27.38,27.21,27.28,30200.0,27.22,27.38,27.21,27.28,30200.0
2008-09-30 15:00:00,27.28,27.33,27.28,27.31,22400.0,27.28,27.33,27.28,27.31,22400.0
2008-09-30 15:10:00,27.33,27.46,27.31,27.34,24200.0,27.33,27.46,27.31,27.34,24200.0
2008-09-30 15:20:00,27.34,27.45,27.31,27.36,24600.0,27.34,27.45,27.31,27.36,24600.0
2008-09-30 15:30:00,27.36,27.39,27.31,27.38,25800.0,27.36,27.39,27.31,27.38,25800.0
2008-09-30 15:40:00,27.38,27.5,27.36,27.47,34000.0,27.38,27.5,27.36,27.47,34000.0
2008-09-30 15:50:00,27.48,27.57,27.18,27.4,147200.0,27.48,27.57,27.18,27.4,147200.0
2008-10-01 09:30:00,26.75,27.1,26.64,26.9,51200.0,26.75,27.1,26.64,26.9,51200.0
2008-10-01 09:40:00,26.9,27.18,26.86,27.18,8600.0,26.9,27.18,26.86,27.18,8600.0
2008-10-01 09:50:00,27.18,27.23,27.11,27.12,22400.0,27.18,27.23,27.11,27.12,22400.0
2008-10-01 10:00:00,27.1,27.17,27.0,27.07,25400.0,27.1,27.17,27.0,27.07,25400.0
2008-10-01 10:10:00,27.07,27.13,27.01,27.12,21400.0,27.07,27.13,27.01,27.12,21400.0
2008-10-01 10:20:00,27.12,27.17,27.06,27.08,56800.0,27.12,27.17,27.06,27.08,56800.0
2008-10-01 10:30:00,27.08,27.13,27.06,27.09,51000.0,27.08,27.13,27.06,27.09,51000.0
2008-10-01 10:40:00,27.09,27.16,27.01,27.01,34200.0,27.09,27.16,27.01,27.01,34200.0
2008-10-01 10:50:00,27.01,27.16,27.0,27.1,33000.0,27.01,27.16,27.0,27.1,33000.0
2008-10-01 11:00:00,27.09,27.11,27.03,27.1,26800.0,27.09,27.11,27.03,27.1,26800.0
2008-10-01 11:10:00,27.11,27.14,27.1,27.13,11800.0,27.11,27.14,27.1,27.13,11800.0
2008-10-01 11:20:00,27.11,27.12,26.9,26.91,27800.0,27.11,27.12,26.9,26.91,27800.0
2008-10-01 11:30:00,26.92,27.03,26.9,26.99,29200.0,26.92,27.03,26.9,26.99,29200.0
2008-10-01 11:40:00,26.97,26.99,26.8,26.81,28200.0,26.97,26.99,26.8,26.81,28200.0
2008-10-01 11:50:00,26.8,26.83,26.72,26.75,10200.0,26.8,26.83,26.72,26.75,10200.0
2008-10-01 12:00:00,26.75,26.79,26.75,26.77,10600.0,26.75,26.79,26.75,26.77,10600.0
2008-10-01 12:10:00,26.77,26.84,26.77,26.83,24200.0,26.77,26.84,26.77,26.83,24200.0
2008-10-01 12:20:00,26.87,26.92,26.72,26.72,11400.0,26.87,26.92,26.72,26.72,11400.0
2008-10-01 12:30:00,26.72,26.89,26.72,26.84,16200.0,26.72,26.89,26.72,26.84,16200.0
2008-10-01 12:40:00,26.86,26.94,26.86,26.91,13600.0,26.86,26.94,26.86,26.91,13600.0
2008-10-01 12:50:00,26.91,27.0,26.91,27.0,9800.0,26.91,27.0,26.91,27.0,9800.0
2008-10-01 13:00:00,27.0,27.03,26.98,27.0,8800.0,27.0,27.03,26.98,27.0,8800.0
2008-10-01 13:10:00,27.02,27.06,27.02,27.05,9600.0,27.02,27.06,27.02,27.05,9600.0
2008-10-01 13:20:00,27.04,27.06,26.99,27.02,14600.0,27.04,27.06,26.99,27.02,14600.0
2008-10-01 13:30:00,27.02,27.05,26.96,27.02,18000.0,27.02,27.05,26.96,27.02,18000.0
2008-10-01 13:40:00,27.02,27.12,26.97,26.98,23000.0,27.02,27.12,26.97,26.98,23000.0
2008-10-01 13:50:00,27.0,27.1,26.95,26.97,16200.0,27.0,27.1,26.95,26.97,16200.0
2008-10-01 14:00:00,26.99,27.0,26.94,26.99,11400.0,26.99,27.0,26.94,26.99,11400.0
2008-10-01 14:10:00,27.0,27.09,27.0,27.04,15400.0,27.0,27.09,27.0,27.04,15400.0
2008-10-01 14:20:00,27.04,27.13,27.0,27.13,8800.0,27.04,27.13,27.0,27.13,8800.0
2008-10-01 14:30:00,27.1,27.1,26.99,27.05,14000.0,27.1,27.1,26.99,27.05,14000.0
2008-10-01 14:40:00,27.04,27.12,27.04,27.1,21200.0,27.04,27.12,27.04,27.1,21200.0
2008-10-01 14:50:00,27.1,27.11,27.0,27.0,20600.0,27.1,27.11,27.0,27.0,20600.0
2008-10-01 15:00:00,27.0,27.07,27.0,27.04,16600.0,27.0,27.07,27.0,27.04,16600.0
2008-10-01 15:10:00,27.04,27.11,27.03,27.07,16600.0,27.04,27.11,27.03,27.07,16600.0
2008-10-01 15:20:00,27.07,27.08,27.05,27.08,21200.0,27.07,27.08,27.05,27.08,21200.0
2008-10-01 15:30:00,27.08,27.09,27.06,27.06,18200.0,27.08,27.09,27.06,27.06,18200.0
2008-10-01 15:40:00,27.07,27.1,27.02,27.04,23800.0,27.07,27.1,27.02,27.04,23800.0
2008-10-01 15:50:00,27.04,27.11,26.99,27.07,73800.0,27.04,27.11,26.99,27.07,73800.0
2008-10-02 09:30:00,27.07,27.07,26.62,26.75,23600.0,27.07,27.07,26.62,26.75,23600.0
2008-10-02 09:40:00,26.75,26.96,26.69,26.78,17000.0,26.75,26.96,26.69,26.78,17000.0
2008-10-02 09:50:00,26.84,26.84,26.66,26.71,13400.0,26.84,26.84,26.66,26.71,13400.0
2008-10-02 10:00:00,26.7,26.75,26.6,26.71,6000.0,26.7,26.75,26.6,26.71,6000.0
2008-10-02 10:10:00,26.72,26.72,26.61,26.66,9000.0,26.72,26.72,26.61,26.66,9000.0
2008-10-02 10:20:00,26.66,26.7,26.62,26.7,14600.0,26.66,26.7,26.62,26.7,14600.0
2008-10-02 10:30:00,26.67,26.75,26.67,26.68,15400.0,26.67,26.75,26.67,26.68,15400.0
2008-10-02 10:40:00,26.66,26.7,26.65,26.68,7000.0,26.66,26.7,26.65,26.68,7000.0
2008-10-02 10:50:00,26.68,26.68,26.67,26.68,2200.0,26.68,26.68,26.67,26.68,2200.0
2008-10-02 11:00:00,26.65,26.68,26.5,26.55,15600.0,26.65,26.68,26.5,26.55,15600.0
2008-10-02 11:10:00,26.52,26.53,26.38,26.44,15400.0,26.52,26.53,26.38,26.44,15400.0
2008-10-02 11:20:00,26.42,26.45,26.37,26.43,18400.0,26.42,26.45,26.37,26.43,18400.0
2008-10-02 11:30:00,26.43,26.48,26.43,26.46,5800.0,26.43,26.48,26.43,26.46,5800.0
2008-10-02 11:40:00,26.46,26.46,26.41,26.42,3200.0,26.46,26.46,26.41,26.42,3200.0
2008-10-02 11:50:00,26.42,26.44,26.4,26.4,4400.0,26.42,26.44,26.4,26.4,4400.0
2008-10-02 12:00:00,26.39,26.42,26.37,26.38,6600.0,26.39,26.42,26.37,26.38,6600.0
2008-10-02 12:10:00,26.38,26.48,26.38,26.48,19400.0,26.38,26.48,26.38,26.48,19400.0
2008-10-02 12:20:00,26.48,26.5,26.44,26.44,15000.0,26.48,26.5,26.44,26.44,15000.0
2008-10-02 12:30:00,26.47,26.59,26.47,26.56,21400.0,26.47,26.59,26.47,26.56,21400.0
2008-10-02 12:40:00,26.58,26.58,26.25,26.41,25400.0,26.58,26.58,26.25,26.41,25400.0
2008-10-02 12:50:00,26.47,26.5,26.47,26.48,6600.0,26.47,26.5,26.47,26.48,6600.0
2008-10-02 13:00:00,26.49,26.5,26.47,26.49,9000.0,26.49,26.5,26.47,26.49,9000.0
2008-10-02 13:10:00,26.47,26.5,26.44,26.49,10000.0,26.47,26.5,26.44,26.49,10000.0
2008-10-02 13:20:00,26.48,26.5,26.48,26.5,5000.0,26.48,26.5,26.48,26.5,5000.0
2008-10-02 13:30:00,26.49,26.5,26.43,26.46,14800.0,26.49,26.5,26.43,26.46,14800.0
2008-10-02 13:40:00,26.45,26.46,26.38,26.44,17200.0,26.45,26.46,26.38,26.44,17200.0
2008-10-02 13:50:00,26.43,26.44,26.36,26.38,7600.0,26.43,26.44,26.36,26.38,7600.0
2008-10-02 14:00:00,26.41,26.45,26.36,26.45,8400.0,26.41,26.45,26.36,26.45,8400.0
2008-10-02 14:10:00,26.44,26.46,26.4,26.4,38600.0,26.44,26.46,26.4,26.4,38600.0
2008-10-02 14:20:00,26.39,26.48,26.38,26.42,19600.0,26.39,26.48,26.38,26.42,19600.0
2008-10-02 14:30:00,26.43,26.55,26.43,26.52,29400.0,26.43,26.55,26.43,26.52,29400.0
2008-10-02 14:40:00,26.55,26.67,26.53,26.62,38200.0,26.55,26.67,26.53,26.62,38200.0
2008-10-02 14:50:00,26.61,26.68,26.55,26.65,25000.0,26.61,26.68,26.55,26.65,25000.0
2008-10-02 15:00:00,26.65,26.65,26.43,26.43,19600.0,26.65,26.65,26.43,26.43,19600.0
2008-10-02 15:10:00,26.43,26.5,26.31,26.48,71600.0,26.43,26.5,26.31,26.48,71600.0
2008-10-02 15:20:00,26.47,26.48,26.4,26.46,30200.0,26.47,26.48,26.4,26.46,30200.0
2008-10-02 15:30:00,26.46,26.46,26.37,26.41,21200.0,26.46,26.46,26.37,26.41,21200.0
2008-10-02 15:40:00,26.41,26.43,26.28,26.3,19600.0,26.41,26.43,26.28,26.3,19600.0
2008-10-02 15:50:00,26.34,26.49,26.29,26.4,70400.0,26.34,26.49,26.29,26.4,70400.0
2008-10-03 09:30:00,26.78,26.82,26.55,26.61,7800.0,26.78,26.82,26.55,26.61,7800.0
2008-10-03 09:40:00,26.57,26.75,26.54,26.74,17000.0,26.57,26.75,26.54,26.74,17000.0
2008-10-03 09:50:00,26.74,26.89,26.74,26.78,12000.0,26.74,26.89,26.74,26.78,12000.0
2008-10-03 10:00:00,26.78,26.82,26.76,26.78,9000.0,26.78,26.82,26.76,26.78,9000.0
2008-10-03 10:10:00,26.78,26.8,26.74,26.74,19200.0,26.78,26.8,26.74,26.74,19200.0
2008-10-03 10:20:00,26.72,26.72,26.47,26.47,15800.0,26.72,26.72,26.47,26.47,15800.0
2008-10-03 10:30:00,26.51,26.51,26.4,26.46,9200.0,26.51,26.51,26.4,26.46,9200.0
2008-10-03 10:40:00,26.46,26.47,26.39,26.43,5000.0,26.46,26.47,26.39,26.43,5000.0
2008-10-03 10:50:00,26.45,26.48,26.39,26.45,4600.0,26.45,26.48,26.39,26.45,4600.0
2008-10-03 11:00:00,26.42,26.53,26.41,26.49,9000.0,26.42,26.53,26.41,26.49,9000.0
2008-10-03 11:10:00,26.49,26.56,26.47,26.56,3800.0,26.49,26.56,26.47,26.56,3800.0
2008-10-03 11:20:00,26.53,26.53,26.41,26.42,8600.0,26.53,26.53,26.41,26.42,8600.0
2008-10-03 11:30:00,26.41,26.53,26.41,26.5,14800.0,26.41,26.53,26.41,26.5,14800.0
2008-10-03 11:40:00,26.48,26.51,26.48,26.48,6600.0,26.48,26.51,26.48,26.48,6600.0
2008-10-03 11:50:00,26.43,26.58,26.38,26.55,13600.0,26.43,26.58,26.38,26.55,13600.0
2008-10-03 12:00:00,26.58,26.58,26.38,26.38,9800.0,26.58,26.58,26.38,26.38,9800.0
2008-10-03 12:10:00,26.39,26.5,26.39,26.42,5800.0,26.39,26.5,26.39,26.42,5800.0
2008-10-03 12:20:00,26.42,26.43,26.2,26.35,18200.0,26.42,26.43,26.2,26.35,18200.0
2008-10-03 12:30:00,26.37,26.41,26.35,26.41,5600.0,26.37,26.41,26.35,26.41,5600.0
2008-10-03 12:40:00,26.45,26.57,26.44,26.57,12000.0,26.45,26.57,26.44,26.57,12000.0
2008-10-03 12:50:00,26.57,26.63,26.57,26.61,15000.0,26.57,26.63,26.57,26.61,15000.0
2008-10-03 13:00:00,26.62,26.63,26.53,26.53,8600.0,26.62,26.63,26.53,26.53,8600.0
2008-10-03 13:10:00,26.54,26.63,26.36,26.5,10400.0,26.54,26.63,26.36,26.5,10400.0
2008-10-03 13:20:00,26.55,26.55,26.42,26.46,12400.0,26.55,26.55,26.42,26.46,12400.0
2008-10-03 13:30:00,26.49,26.56,26.44,26.44,66800.0,26.49,26.56,26.44,26.44,66800.0
2008-10-03 13:40:00,26.42,26.42,26.11,26.25,25800.0,26.42,26.42,26.11,26.25,25800.0
2008-10-03 13:50:00,26.25,26.29,26.15,26.21,17400.0,26.25,26.29,26.15,26.21,17400.0
2008-10-03 14:00:00,26.19,26.19,26.08,26.11,22800.0,26.19,26.19,26.08,26.11,22800.0
2008-10-03 14:10:00,26.13,26.16,26.09,26.11,26800.0,26.13,26.16,26.09,26.11,26800.0
2008-10-03 14:20:00,26.11,26.11,25.95,25.95,29800.0,26.11,26.11,25.95,25.95,29800.0
2008-10-03 14:30:00,25.95,25.96,25.82,25.93,26200.0,25.95,25.96,25.82,25.93,26200.0
2008-10-03 14:40:00,25.93,25.95,25.75,25.82,33400.0,25.93,25.95,25.75,25.82,33400.0
2008-10-03 14:50:00,25.82,25.92,25.75,25.91,31800.0,25.82,25.92,25.75,25.91,31800.0
2008-10-03 15:00:00,25.9,25.95,25.81,25.91,27000.0,25.9,25.95,25.81,25.91,27000.0
2008-10-03 15:10:00,25.9,25.9,25.83,25.84,22800.0,25.9,25.9,25.83,25.84,22800.0
2008-10-03 15:20:00,25.84,25.93,25.83,25.88,17200.0,25.84,25.93,25.83,25.88,17200.0
2008-10-03 15:30:00,25.88,25.92,25.83,25.86,26600.0,25.88,25.92,25.83,25.86,26600.0
2008-10-03 15:40:00,25.84,25.89,25.82,25.83,73800.0,25.84,25.89,25.82,25.83,73800.0
2008-10-03 15:50:00,25.82,25.84,25.56,25.81,110600.0,25.82,25.84,25.56,25.81,110600.0
2008-10-06 09:30:00,26.05,26.05,25.16,25.25,35600.0,26.05,26.05,25.16,25.25,35600.0
2008-10-06 09:40:00,25.25,25.27,25.04,25.07,19200.0,25.25,25.27,25.04,25.07,19200.0
2008-10-06 09:50:00,25.05,25.11,24.81,24.81,40800.0,25.05,25.11,24.81,24.81,40800.0
2008-10-06 10:00:00,24.84,24.84,24.64,24.75,46400.0,24.84,24.84,24.64,24.75,46400.0
2008-10-06 10:10:00,24.75,24.78,24.54,24.59,209000.0,24.75,24.78,24.54,24.59,209000.0
2008-10-06 10:20:00,24.58,24.6,24.38,24.56,154600.0,24.58,24.6,24.38,24.56,154600.0
2008-10-06 10:30:00,24.56,24.57,24.13,24.13,36800.0,24.56,24.57,24.13,24.13,36800.0
2008-10-06 10:40:00,24.1,24.1,23.83,24.0,337600.0,24.1,24.1,23.83,24.0,337600.0
2008-10-06 10:50:00,24.04,24.06,23.88,23.93,19600.0,24.04,24.06,23.88,23.93,19600.0
2008-10-06 11:00:00,23.93,24.28,23.93,24.15,80600.0,23.93,24.28,23.93,24.15,80600.0
2008-10-06 11:10:00,24.16,24.18,24.03,24.09,35400.0,24.16,24.18,24.03,24.09,35400.0
2008-10-06 11:20:00,24.08,24.14,23.99,24.05,25800.0,24.08,24.14,23.99,24.05,25800.0
2008-10-06 11:30:00,24.06,24.11,23.95,24.08,27200.0,24.06,24.11,23.95,24.08,27200.0
2008-10-06 11:40:00,24.05,24.17,23.99,23.99,17000.0,24.05,24.17,23.99,23.99,17000.0
2008-10-06 11:50:00,23.99,24.11,23.94,23.97,16600.0,23.99,24.11,23.94,23.97,16600.0
2008-10-06 12:00:00,24.0,24.09,23.93,24.0,18200.0,24.0,24.09,23.93,24.0,18200.0
2008-10-06 12:10:00,23.99,24.0,23.93,23.97,10200.0,23.99,24.0,23.93,23.97,10200.0
2008-10-06 12:20:00,24.0,24.04,23.96,24.0,8400.0,24.0,24.04,23.96,24.0,8400.0
2008-10-06 12:30:00,24.03,24.12,23.98,23.98,16400.0,24.03,24.12,23.98,23.98,16400.0
2008-10-06 12:40:00,23.96,24.06,23.94,24.06,10000.0,23.96,24.06,23.94,24.06,10000.0
2008-10-06 12:50:00,24.11,24.2,23.97,24.0,71800.0,24.11,24.2,23.97,24.0,71800.0
2008-10-06 13:00:00,24.0,24.02,23.92,23.99,28800.0,24.0,24.02,23.92,23.99,28800.0
2008-10-06 13:10:00,24.0,24.0,23.9,23.9,18000.0,24.0,24.0,23.9,23.9,18000.0
2008-10-06 13:20:00,23.91,23.96,23.82,23.94,39400.0,23.91,23.96,23.82,23.94,39400.0
2008-10-06 13:30:00,23.94,23.98,23.83,23.97,20400.0,23.94,23.98,23.83,23.97,20400.0
2008-10-06 13:40:00,23.97,23.98,23.67,23.7,30800.0,23.97,23.98,23.67,23.7,30800.0
2008-10-06 13:50:00,23.68,23.89,23.67,23.86,40000.0,23.68,23.89,23.67,23.86,40000.0
2008-10-06 14:00:00,23.83,23.88,23.73,23.86,21800.0,23.83,23.88,23.73,23.86,21800.0
2008-10-06 14:10:00,23.81,23.86,23.66,23.66,66800.0,23.81,23.86,23.66,23.66,66800.0
2008-10-06 14:20:00,23.65,23.65,23.45,23.46,48600.0,23.65,23.65,23.45,23.46,48600.0
2008-10-06 14:30:00,23.46,23.47,23.33,23.35,63400.0,23.46,23.47,23.33,23.35,63400.0
2008-10-06 14:40:00,23.34,23.38,23.16,23.36,76400.0,23.34,23.38,23.16,23.36,76400.0
2008-10-06 14:50:00,23.35,23.8,23.35,23.73,35600.0,23.35,23.8,23.35,23.73,35600.0
2008-10-06 15:00:00,23.73,23.87,23.56,23.86,45600.0,23.73,23.87,23.56,23.86,45600.0
2008-10-06 15:10:00,23.84,24.0,23.73,23.95,56000.0,23.84,24.0,23.73,23.95,56000.0
2008-10-06 15:20:00,23.93,24.13,23.84,24.07,48600.0,23.93,24.13,23.84,24.07,48600.0
2008-10-06 15:30:00,24.07,24.12,23.87,23.87,24600.0,24.07,24.12,23.87,23.87,24600.0
2008-10-06 15:40:00,23.89,24.2,23.89,24.17,42600.0,23.89,24.2,23.89,24.17,42600.0
2008-10-06 15:50:00,24.18,24.27,24.03,24.03,59800.0,24.18,24.27,24.03,24.03,59800.0
2008-10-07 09:30:00,24.59,25.21,23.5,24.66,49800.0,24.59,25.21,23.5,24.66,49800.0
2008-10-07 09:40:00,24.81,24.84,24.61,24.62,15200.0,24.81,24.84,24.61,24.62,15200.0
2008-10-07 09:50:00,24.62,24.73,24.36,24.47,38000.0,24.62,24.73,24.36,24.47,38000.0
2008-10-07 10:00:00,24.48,24.54,24.35,24.48,23800.0,24.48,24.54,24.35,24.48,23800.0
2008-10-07 10:10:00,24.49,24.66,24.34,24.45,31000.0,24.49,24.66,24.34,24.45,31000.0
2008-10-07 10:20:00,24.41,24.58,24.31,24.58,14000.0,24.41,24.58,24.31,24.58,14000.0
2008-10-07 10:30:00,24.58,24.62,24.46,24.56,18400.0,24.58,24.62,24.46,24.56,18400.0
2008-10-07 10:40:00,24.56,24.59,24.44,24.56,12600.0,24.56,24.59,24.44,24.56,12600.0
2008-10-07 10:50:00,24.55,24.63,24.54,24.6,7800.0,24.55,24.63,24.54,24.6,7800.0
2008-10-07 11:00:00,24.63,24.71,24.6,24.63,7400.0,24.63,24.71,24.6,24.63,7400.0
2008-10-07 11:10:00,24.65,24.7,24.61,24.62,3800.0,24.65,24.7,24.61,24.62,3800.0
2008-10-07 11:20:00,24.6,24.6,24.4,24.42,13400.0,24.6,24.6,24.4,24.42,13400.0
2008-10-07 11:30:00,24.42,24.53,24.42,24.52,6200.0,24.42,24.53,24.42,24.52,6200.0
2008-10-07 11:40:00,24.53,24.63,24.53,24.55,6600.0,24.53,24.63,24.53,24.55,6600.0
2008-10-07 11:50:00,24.55,24.55,24.47,24.47,6600.0,24.55,24.55,24.47,24.47,6600.0
2008-10-07 12:00:00,24.47,24.48,24.33,24.36,6400.0,24.47,24.48,24.33,24.36,6400.0
2008-10-07 12:10:00,24.34,24.37,24.28,24.31,15800.0,24.34,24.37,24.28,24.31,15800.0
2008-10-07 12:20:00,24.29,24.35,24.13,24.14,45200.0,24.29,24.35,24.13,24.14,45200.0
2008-10-07 12:30:00,24.15,24.15,24.05,24.09,57200.0,24.15,24.15,24.05,24.09,57200.0
2008-10-07 12:40:00,24.14,24.25,24.05,24.25,92200.0,24.14,24.25,24.05,24.25,92200.0
2008-10-07 12:50:00,24.24,24.24,24.09,24.14,19800.0,24.24,24.24,24.09,24.14,19800.0
2008-10-07 13:00:00,24.13,24.19,24.1,24.18,19000.0,24.13,24.19,24.1,24.18,19000.0
2008-10-07 13:10:00,24.19,24.23,24.15,24.18,27000.0,24.19,24.23,24.15,24.18,27000.0
2008-10-07 13:20:00,24.17,24.18,23.9,23.93,20600.0,24.17,24.18,23.9,23.93,20600.0
2008-10-07 13:30:00,24.01,24.14,23.94,24.14,11200.0,24.01,24.14,23.94,24.14,11200.0
2008-10-07 13:40:00,24.13,24.13,23.84,23.84,19200.0,24.13,24.13,23.84,23.84,19200.0
2008-10-07 13:50:00,23.86,23.95,23.78,23.81,19800.0,23.86,23.95,23.78,23.81,19800.0
2008-10-07 14:00:00,23.79,23.92,23.75,23.88,16000.0,23.79,23.92,23.75,23.88,16000.0
2008-10-07 14:10:00,23.88,24.16,23.79,24.11,34600.0,23.88,24.16,23.79,24.11,34600.0
2008-10-07 14:20:00,24.09,24.14,23.99,24.1,22600.0,24.09,24.14,23.99,24.1,22600.0
2008-10-07 14:30:00,24.15,24.22,24.09,24.15,22400.0,24.15,24.22,24.09,24.15,22400.0
2008-10-07 14:40:00,24.18,24.23,23.99,24.09,14000.0,24.18,24.23,23.99,24.09,14000.0
2008-10-07 14:50:00,24.05,24.18,24.0,24.05,15400.0,24.05,24.18,24.0,24.05,15400.0
2008-10-07 15:00:00,24.08,24.11,24.0,24.02,16200.0,24.08,24.11,24.0,24.02,16200.0
2008-10-07 15:10:00,24.02,24.14,23.93,23.98,20000.0,24.02,24.14,23.93,23.98,20000.0
2008-10-07 15:20:00,23.98,24.03,23.88,23.98,23800.0,23.98,24.03,23.88,23.98,23800.0
2008-10-07 15:30:00,23.96,24.05,23.86,23.86,19000.0,23.96,24.05,23.86,23.86,19000.0
2008-10-07 15:40:00,23.86,23.93,23.86,23.88,53000.0,23.86,23.93,23.86,23.88,53000.0
2008-10-07 15:50:00,23.88,23.88,23.71,23.74,74000.0,23.88,23.88,23.71,23.74,74000.0
2008-10-08 09:30:00,23.06,23.06,22.07,22.84,139200.0,23.06,23.06,22.07,22.84,139200.0
2008-10-08 09:40:00,22.83,23.6,22.67,23.22,118200.0,22.83,23.6,22.67,23.22,118200.0
2008-10-08 09:50:00,23.32,23.89,23.24,23.86,91200.0,23.32,23.89,23.24,23.86,91200.0
2008-10-08 10:00:00,23.88,23.97,23.71,23.78,56600.0,23.88,23.97,23.71,23.78,56600.0
2008-10-08 10:10:00,23.8,24.05,23.77,23.89,56600.0,23.8,24.05,23.77,23.89,56600.0
2008-10-08 10:20:00,23.85,23.96,23.67,23.86,74600.0,23.85,23.96,23.67,23.86,74600.0
2008-10-08 10:30:00,23.93,23.97,23.66,23.87,68600.0,23.93,23.97,23.66,23.87,68600.0
2008-10-08 10:40:00,23.84,23.84,23.38,23.41,58800.0,23.84,23.84,23.38,23.41,58800.0
2008-10-08 10:50:00,23.34,23.35,23.09,23.11,72000.0,23.34,23.35,23.09,23.11,72000.0
2008-10-08 11:00:00,23.14,23.25,23.04,23.21,38000.0,23.14,23.25,23.04,23.21,38000.0
2008-10-08 11:10:00,23.25,23.55,23.23,23.5,18400.0,23.25,23.55,23.23,23.5,18400.0
2008-10-08 11:20:00,23.5,23.55,23.42,23.49,46400.0,23.5,23.55,23.42,23.49,46400.0
2008-10-08 11:30:00,23.43,23.44,23.15,23.24,17600.0,23.43,23.44,23.15,23.24,17600.0
2008-10-08 11:40:00,23.25,23.32,23.2,23.26,39400.0,23.25,23.32,23.2,23.26,39400.0
2008-10-08 11:50:00,23.25,23.36,23.16,23.36,37200.0,23.25,23.36,23.16,23.36,37200.0
2008-10-08 12:00:00,23.36,23.39,23.21,23.25,32800.0,23.36,23.39,23.21,23.25,32800.0
2008-10-08 12:10:00,23.28,23.33,23.19,23.31,18400.0,23.28,23.33,23.19,23.31,18400.0
2008-10-08 12:20:00,23.31,23.36,23.19,23.21,26000.0,23.31,23.36,23.19,23.21,26000.0
2008-10-08 12:30:00,23.21,23.32,23.13,23.23,65800.0,23.21,23.32,23.13,23.23,65800.0
2008-10-08 12:40:00,23.21,23.35,23.16,23.17,47000.0,23.21,23.35,23.16,23.17,47000.0
2008-10-08 12:50:00,23.17,23.18,23.05,23.13,56800.0,23.17,23.18,23.05,23.13,56800.0
2008-10-08 13:00:00,23.13,23.21,23.1,23.18,68800.0,23.13,23.21,23.1,23.18,68800.0
2008-10-08 13:10:00,23.18,23.41,23.18,23.36,38800.0,23.18,23.41,23.18,23.36,38800.0
2008-10-08 13:20:00,23.36,23.57,23.32,23.32,53600.0,23.36,23.57,23.32,23.32,53600.0
2008-10-08 13:30:00,23.32,23.55,23.19,23.42,44400.0,23.32,23.55,23.19,23.42,44400.0
2008-10-08 13:40:00,23.41,23.59,23.41,23.46,44600.0,23.41,23.59,23.41,23.46,44600.0
2008-10-08 13:50:00,23.52,23.71,23.51,23.68,33600.0,23.52,23.71,23.51,23.68,33600.0
2008-10-08 14:00:00,23.68,23.7,23.57,23.63,33400.0,23.68,23.7,23.57,23.63,33400.0
2008-10-08 14:10:00,23.61,23.63,23.42,23.5,59600.0,23.61,23.63,23.42,23.5,59600.0
2008-10-08 14:20:00,23.51,23.63,23.45,23.5,50400.0,23.51,23.63,23.45,23.5,50400.0
2008-10-08 14:30:00,23.5,23.62,23.46,23.48,33600.0,23.5,23.62,23.46,23.48,33600.0
2008-10-08 14:40:00,23.49,23.56,23.43,23.45,34000.0,23.49,23.56,23.43,23.45,34000.0
2008-10-08 14:50:00,23.47,23.66,23.43,23.48,26800.0,23.47,23.66,23.43,23.48,26800.0
2008-10-08 15:00:00,23.47,23.63,23.44,23.55,35200.0,23.47,23.63,23.44,23.55,35200.0
2008-10-08 15:10:00,23.55,23.66,23.46,23.66,42400.0,23.55,23.66,23.46,23.66,42400.0
2008-10-08 15:20:00,23.67,23.75,23.55,23.61,43000.0,23.67,23.75,23.55,23.61,43000.0
2008-10-08 15:30:00,23.64,23.69,23.49,23.49,45000.0,23.64,23.69,23.49,23.49,45000.0
2008-10-08 15:40:00,23.48,23.6,23.45,23.45,57200.0,23.48,23.6,23.45,23.45,57200.0
2008-10-08 15:50:00,23.44,23.44,23.2,23.26,118400.0,23.44,23.44,23.2,23.26,118400.0
2008-10-09 09:30:00,23.5,24.86,23.5,24.05,23600.0,23.5,24.86,23.5,24.05,23600.0
2008-10-09 09:40:00,24.02,24.05,23.91,23.92,16600.0,24.02,24.05,23.91,23.92,16600.0
2008-10-09 09:50:00,23.92,24.02,23.83,23.84,26800.0,23.92,24.02,23.83,23.84,26800.0
2008-10-09 10:00:00,23.84,23.85,23.74,23.85,30000.0,23.84,23.85,23.74,23.85,30000.0
2008-10-09 10:10:00,23.8,23.82,23.72,23.72,17000.0,23.8,23.82,23.72,23.72,17000.0
2008-10-09 10:20:00,23.73,23.75,23.6,23.62,59200.0,23.73,23.75,23.6,23.62,59200.0
2008-10-09 10:30:00,23.61,23.63,23.44,23.47,41000.0,23.61,23.63,23.44,23.47,41000.0
2008-10-09 10:40:00,23.46,23.54,23.43,23.52,32400.0,23.46,23.54,23.43,23.52,32400.0
2008-10-09 10:50:00,23.52,23.55,23.46,23.47,7600.0,23.52,23.55,23.46,23.47,7600.0
2008-10-09 11:00:00,23.47,23.47,23.31,23.41,55200.0,23.47,23.47,23.31,23.41,55200.0
2008-10-09 11:10:00,23.43,23.49,23.37,23.38,23800.0,23.43,23.49,23.37,23.38,23800.0
2008-10-09 11:20:00,23.4,23.43,23.37,23.4,12400.0,23.4,23.43,23.37,23.4,12400.0
2008-10-09 11:30:00,23.4,23.41,23.36,23.39,43400.0,23.4,23.41,23.36,23.39,43400.0
2008-10-09 11:40:00,23.39,23.4,23.33,23.34,45600.0,23.39,23.4,23.33,23.34,45600.0
2008-10-09 11:50:00,23.34,23.36,23.24,23.25,49800.0,23.34,23.36,23.24,23.25,49800.0
2008-10-09 12:00:00,23.25,23.29,23.25,23.29,8400.0,23.25,23.29,23.25,23.29,8400.0
2008-10-09 12:10:00,23.31,23.34,23.25,23.27,24400.0,23.31,23.34,23.25,23.27,24400.0
2008-10-09 12:20:00,23.27,23.3,23.21,23.21,13800.0,23.27,23.3,23.21,23.21,13800.0
2008-10-09 12:30:00,23.22,23.23,23.18,23.2,20000.0,23.22,23.23,23.18,23.2,20000.0
2008-10-09 12:40:00,23.19,23.24,23.14,23.17,37200.0,23.19,23.24,23.14,23.17,37200.0
2008-10-09 12:50:00,23.17,23.24,23.17,23.18,10800.0,23.17,23.24,23.17,23.18,10800.0
2008-10-09 13:00:00,23.18,23.2,23.17,23.17,26200.0,23.18,23.2,23.17,23.17,26200.0
2008-10-09 13:10:00,23.18,23.23,23.17,23.17,26000.0,23.18,23.23,23.17,23.17,26000.0
2008-10-09 13:20:00,23.17,23.21,23.09,23.18,36200.0,23.17,23.21,23.09,23.18,36200.0
2008-10-09 13:30:00,23.11,23.11,23.08,23.09,37800.0,23.11,23.11,23.08,23.09,37800.0
2008-10-09 13:40:00,23.09,23.11,23.02,23.02,44800.0,23.09,23.11,23.02,23.02,44800.0
2008-10-09 13:50:00,23.04,23.05,22.96,22.98,70800.0,23.04,23.05,22.96,22.98,70800.0
2008-10-09 14:00:00,22.98,23.0,22.86,22.95,54800.0,22.98,23.0,22.86,22.95,54800.0
2008-10-09 14:10:00,22.95,22.98,22.86,22.92,30200.0,22.95,22.98,22.86,22.92,30200.0
2008-10-09 14:20:00,22.91,22.93,22.86,22.87,21200.0,22.91,22.93,22.86,22.87,21200.0
2008-10-09 14:30:00,22.87,22.93,22.81,22.89,39600.0,22.87,22.93,22.81,22.89,39600.0
2008-10-09 14:40:00,22.89,22.9,22.79,22.8,37800.0,22.89,22.9,22.79,22.8,37800.0
2008-10-09 14:50:00,22.8,22.8,22.75,22.76,51400.0,22.8,22.8,22.75,22.76,51400.0
2008-10-09 15:00:00,22.75,22.79,22.72,22.74,60600.0,22.75,22.79,22.72,22.74,60600.0
2008-10-09 15:10:00,22.74,22.74,22.65,22.68,62600.0,22.74,22.74,22.65,22.68,62600.0
2008-10-09 15:20:00,22.67,22.7,22.55,22.55,26600.0,22.67,22.7,22.55,22.55,26600.0
2008-10-09 15:30:00,22.55,22.57,22.47,22.49,38400.0,22.55,22.57,22.47,22.49,38400.0
2008-10-09 15:40:00,22.41,22.41,22.13,22.18,76400.0,22.41,22.41,22.13,22.18,76400.0
2008-10-09 15:50:00,22.18,22.43,22.12,22.16,121600.0,22.18,22.43,22.12,22.16,121600.0
2008-10-10 09:30:00,21.45,21.6,19.29,19.88,190000.0,21.45,21.6,19.29,19.88,190000.0
2008-10-10 09:40:00,19.6,20.33,19.5,19.88,147000.0,19.6,20.33,19.5,19.88,147000.0
2008-10-10 09:50:00,19.85,21.13,19.85,20.97,93000.0,19.85,21.13,19.85,20.97,93000.0
2008-10-10 10:00:00,20.89,21.36,20.79,21.22,104200.0,20.89,21.36,20.79,21.22,104200.0
2008-10-10 10:10:00,21.27,21.45,21.08,21.18,137200.0,21.27,21.45,21.08,21.18,137200.0
2008-10-10 10:20:00,21.15,21.23,20.72,20.72,91800.0,21.15,21.23,20.72,20.72,91800.0
2008-10-10 10:30:00,20.71,20.71,20.25,20.5,97000.0,20.71,20.71,20.25,20.5,97000.0
2008-10-10 10:40:00,20.48,20.83,20.37,20.55,71400.0,20.48,20.83,20.37,20.55,71400.0
2008-10-10 10:50:00,20.6,20.67,20.35,20.37,25000.0,20.6,20.67,20.35,20.37,25000.0
2008-10-10 11:00:00,20.39,20.43,20.2,20.36,51400.0,20.39,20.43,20.2,20.36,51400.0
2008-10-10 11:10:00,20.38,20.38,20.0,20.07,67200.0,20.38,20.38,20.0,20.07,67200.0
2008-10-10 11:20:00,20.09,20.14,19.75,19.84,32200.0,20.09,20.14,19.75,19.84,32200.0
2008-10-10 11:30:00,19.82,19.96,19.6,19.88,62400.0,19.82,19.96,19.6,19.88,62400.0
2008-10-10 11:40:00,19.85,19.99,19.85,19.86,33000.0,19.85,19.99,19.85,19.86,33000.0
2008-10-10 11:50:00,19.85,19.91,19.75,19.8,51400.0,19.85,19.91,19.75,19.8,51400.0
2008-10-10 12:00:00,19.81,19.99,19.77,19.81,28400.0,19.81,19.99,19.77,19.81,28400.0
2008-10-10 12:10:00,19.82,19.98,19.82,19.86,35200.0,19.82,19.98,19.82,19.86,35200.0
2008-10-10 12:20:00,19.88,19.97,19.82,19.85,57400.0,19.88,19.97,19.82,19.85,57400.0
2008-10-10 12:30:00,19.79,19.95,19.78,19.92,24400.0,19.79,19.95,19.78,19.92,24400.0
2008-10-10 12:40:00,19.92,20.0,19.84,19.85,100800.0,19.92,20.0,19.84,19.85,100800.0
2008-10-10 12:50:00,19.82,19.92,19.59,19.73,75000.0,19.82,19.92,19.59,19.73,75000.0
2008-10-10 13:00:00,19.72,20.0,19.63,19.93,45800.0,19.72,20.0,19.63,19.93,45800.0
2008-10-10 13:10:00,19.93,19.93,19.68,19.79,22600.0,19.93,19.93,19.68,19.79,22600.0
2008-10-10 13:20:00,19.8,20.0,19.8,19.97,47000.0,19.8,20.0,19.8,19.97,47000.0
2008-10-10 13:30:00,19.97,20.0,19.9,19.94,72400.0,19.97,20.0,19.9,19.94,72400.0
2008-10-10 13:40:00,19.94,19.95,19.47,19.53,103600.0,19.94,19.95,19.47,19.53,103600.0
2008-10-10 13:50:00,19.53,19.63,19.41,19.49,54000.0,19.53,19.63,19.41,19.49,54000.0
2008-10-10 14:00:00,19.49,19.58,19.33,19.53,92200.0,19.49,19.58,19.33,19.53,92200.0
2008-10-10 14:10:00,19.53,19.72,19.41,19.41,70400.0,19.53,19.72,19.41,19.41,70400.0
2008-10-10 14:20:00,19.43,19.51,19.03,19.08,85200.0,19.43,19.51,19.03,19.08,85200.0
2008-10-10 14:30:00,19.07,19.17,18.86,19.03,71000.0,19.07,19.17,18.86,19.03,71000.0
2008-10-10 14:40:00,19.02,19.24,19.0,19.18,51800.0,19.02,19.24,19.0,19.18,51800.0
2008-10-10 14:50:00,19.18,19.33,19.07,19.3,51200.0,19.18,19.33,19.07,19.3,51200.0
2008-10-10 15:00:00,19.2,19.56,19.16,19.41,74800.0,19.2,19.56,19.16,19.41,74800.0
2008-10-10 15:10:00,19.48,19.95,19.48,19.82,67400.0,19.48,19.95,19.48,19.82,67400.0
2008-10-10 15:20:00,19.83,20.55,19.82,20.36,68800.0,19.83,20.55,19.82,20.36,68800.0
2008-10-10 15:30:00,20.36,21.16,20.24,20.81,147200.0,20.36,21.16,20.24,20.81,147200.0
2008-10-10 15:40:00,20.83,20.89,20.25,20.25,129000.0,20.83,20.89,20.25,20.25,129000.0
2008-10-10 15:50:00,20.25,20.56,20.12,20.27,114200.0,20.25,20.56,20.12,20.27,114200.0
2008-10-13 09:30:00,21.03,21.38,20.58,21.38,45000.0,21.03,21.38,20.58,21.38,45000.0
2008-10-13 09:40:00,21.4,21.89,20.98,21.77,49200.0,21.4,21.89,20.98,21.77,49200.0
2008-10-13 09:50:00,21.79,21.89,21.28,21.29,47000.0,21.79,21.89,21.28,21.29,47000.0
2008-10-13 10:00:00,21.29,21.39,21.1,21.2,37800.0,21.29,21.39,21.1,21.2,37800.0
2008-10-13 10:10:00,21.21,21.24,21.06,21.18,25400.0,21.21,21.24,21.06,21.18,25400.0
2008-10-13 10:20:00,21.18,21.23,21.08,21.23,23600.0,21.18,21.23,21.08,21.23,23600.0
2008-10-13 10:30:00,21.2,21.2,21.14,21.18,24200.0,21.2,21.2,21.14,21.18,24200.0
2008-10-13 10:40:00,21.18,21.24,21.11,21.23,18600.0,21.18,21.24,21.11,21.23,18600.0
2008-10-13 10:50:00,21.18,21.23,21.14,21.17,12600.0,21.18,21.23,21.14,21.17,12600.0
2008-10-13 11:00:00,21.18,21.25,21.18,21.22,9000.0,21.18,21.25,21.18,21.22,9000.0
2008-10-13 11:10:00,21.22,21.24,21.21,21.21,12800.0,21.22,21.24,21.21,21.21,12800.0
2008-10-13 11:20:00,21.21,21.25,21.18,21.24,10200.0,21.21,21.25,21.18,21.24,10200.0
2008-10-13 11:30:00,21.24,21.25,21.2,21.25,13400.0,21.24,21.25,21.2,21.25,13400.0
2008-10-13 11:40:00,21.24,21.26,21.2,21.21,46200.0,21.24,21.26,21.2,21.21,46200.0
2008-10-13 11:50:00,21.24,21.26,21.21,21.26,36200.0,21.24,21.26,21.21,21.26,36200.0
2008-10-13 12:00:00,21.25,21.25,21.2,21.2,9000.0,21.25,21.25,21.2,21.2,9000.0
2008-10-13 12:10:00,21.23,21.25,21.21,21.25,11200.0,21.23,21.25,21.21,21.25,11200.0
2008-10-13 12:20:00,21.26,21.32,21.21,21.25,31000.0,21.26,21.32,21.21,21.25,31000.0
2008-10-13 12:30:00,21.25,21.27,21.21,21.25,7800.0,21.25,21.27,21.21,21.25,7800.0
2008-10-13 12:40:00,21.25,21.28,21.24,21.28,10200.0,21.25,21.28,21.24,21.28,10200.0
2008-10-13 12:50:00,21.28,21.28,21.2,21.25,27600.0,21.28,21.28,21.2,21.25,27600.0
2008-10-13 13:00:00,21.24,21.27,21.07,21.25,31600.0,21.24,21.27,21.07,21.25,31600.0
2008-10-13 13:10:00,21.25,21.31,21.2,21.21,25800.0,21.25,21.31,21.2,21.21,25800.0
2008-10-13 13:20:00,21.2,21.24,21.2,21.2,20800.0,21.2,21.24,21.2,21.2,20800.0
2008-10-13 13:30:00,21.21,21.27,21.21,21.27,11800.0,21.21,21.27,21.21,21.27,11800.0
2008-10-13 13:40:00,21.25,21.3,21.23,21.3,14400.0,21.25,21.3,21.23,21.3,14400.0
2008-10-13 13:50:00,21.28,21.32,21.25,21.25,10000.0,21.28,21.32,21.25,21.25,10000.0
2008-10-13 14:00:00,21.25,21.25,21.14,21.16,13800.0,21.25,21.25,21.14,21.16,13800.0
2008-10-13 14:10:00,21.13,21.17,21.06,21.11,22200.0,21.13,21.17,21.06,21.11,22200.0
2008-10-13 14:20:00,21.11,21.21,21.09,21.13,28400.0,21.11,21.21,21.09,21.13,28400.0
2008-10-13 14:30:00,21.1,21.34,21.09,21.29,17800.0,21.1,21.34,21.09,21.29,17800.0
2008-10-13 14:40:00,21.29,21.48,21.29,21.43,14600.0,21.29,21.48,21.29,21.43,14600.0
2008-10-13 14:50:00,21.46,21.6,21.37,21.59,15200.0,21.46,21.6,21.37,21.59,15200.0
2008-10-13 15:00:00,21.58,21.71,21.57,21.67,16200.0,21.58,21.71,21.57,21.67,16200.0
2008-10-13 15:10:00,21.67,21.67,21.58,21.64,17400.0,21.67,21.67,21.58,21.64,17400.0
2008-10-13 15:20:00,21.65,21.81,21.65,21.73,27000.0,21.65,21.81,21.65,21.73,27000.0
2008-10-13 15:30:00,21.73,21.73,21.61,21.67,34200.0,21.73,21.73,21.61,21.67,34200.0
2008-10-13 15:40:00,21.67,21.75,21.54,21.75,23000.0,21.67,21.75,21.54,21.75,23000.0
2008-10-13 15:50:00,21.73,22.1,21.73,22.05,72000.0,21.73,22.1,21.73,22.05,72000.0
2008-10-14 09:30:00,22.02,22.61,22.0,22.53,75400.0,22.02,22.61,22.0,22.53,75400.0
2008-10-14 09:40:00,22.53,22.79,22.31,22.36,52600.0,22.53,22.79,22.31,22.36,52600.0
2008-10-14 09:50:00,22.36,22.46,22.33,22.33,60600.0,22.36,22.46,22.33,22.33,60600.0
2008-10-14 10:00:00,22.26,22.38,21.9,21.99,29800.0,22.26,22.38,21.9,21.99,29800.0
2008-10-14 10:10:00,21.99,22.2,21.89,22.2,17000.0,21.99,22.2,21.89,22.2,17000.0
2008-10-14 10:20:00,22.14,22.14,21.86,22.0,10600.0,22.14,22.14,21.86,22.0,10600.0
2008-10-14 10:30:00,22.0,22.13,21.93,21.93,5800.0,22.0,22.13,21.93,21.93,5800.0
2008-10-14 10:40:00,21.95,21.96,21.56,21.66,27600.0,21.95,21.96,21.56,21.66,27600.0
2008-10-14 10:50:00,21.68,21.77,21.59,21.64,10800.0,21.68,21.77,21.59,21.64,10800.0
2008-10-14 11:00:00,21.64,21.77,21.58,21.6,11400.0,21.64,21.77,21.58,21.6,11400.0
2008-10-14 11:10:00,21.61,21.88,21.54,21.88,77200.0,21.61,21.88,21.54,21.88,77200.0
2008-10-14 11:20:00,21.86,22.19,21.82,22.15,37600.0,21.86,22.19,21.82,22.15,37600.0
2008-10-14 11:30:00,22.16,22.2,21.98,22.09,12600.0,22.16,22.2,21.98,22.09,12600.0
2008-10-14 11:40:00,22.1,22.14,22.03,22.14,8000.0,22.1,22.14,22.03,22.14,8000.0
2008-10-14 11:50:00,22.13,22.14,22.02,22.06,5600.0,22.13,22.14,22.02,22.06,5600.0
2008-10-14 12:00:00,22.04,22.04,21.83,21.9,10400.0,22.04,22.04,21.83,21.9,10400.0
2008-10-14 12:10:00,21.9,21.94,21.87,21.9,8000.0,21.9,21.94,21.87,21.9,8000.0
2008-10-14 12:20:00,21.9,21.95,21.89,21.95,4000.0,21.9,21.95,21.89,21.95,4000.0
2008-10-14 12:30:00,21.95,22.11,21.95,22.1,8200.0,21.95,22.11,21.95,22.1,8200.0
2008-10-14 12:40:00,22.12,22.13,22.02,22.08,14000.0,22.12,22.13,22.02,22.08,14000.0
2008-10-14 12:50:00,22.11,22.11,21.98,21.98,10800.0,22.11,22.11,21.98,21.98,10800.0
2008-10-14 13:00:00,21.93,22.02,21.91,22.01,10200.0,21.93,22.02,21.91,22.01,10200.0
2008-10-14 13:10:00,22.0,22.01,21.96,21.96,12600.0,22.0,22.01,21.96,21.96,12600.0
2008-10-14 13:20:00,21.98,22.14,21.98,22.1,10000.0,21.98,22.14,21.98,22.1,10000.0
2008-10-14 13:30:00,22.13,22.25,22.09,22.09,15400.0,22.13,22.25,22.09,22.09,15400.0
2008-10-14 13:40:00,22.08,22.17,22.03,22.13,6400.0,22.08,22.17,22.03,22.13,6400.0
2008-10-14 13:50:00,22.13,22.27,22.08,22.11,79600.0,22.13,22.27,22.08,22.11,79600.0
2008-10-14 14:00:00,22.09,22.12,21.97,21.98,20800.0,22.09,22.12,21.97,21.98,20800.0
2008-10-14 14:10:00,21.98,21.99,21.59,21.66,62600.0,21.98,21.99,21.59,21.66,62600.0
2008-10-14 14:20:00,21.66,21.79,21.59,21.79,57600.0,21.66,21.79,21.59,21.79,57600.0
2008-10-14 14:30:00,21.79,21.85,21.65,21.81,34400.0,21.79,21.85,21.65,21.81,34400.0
2008-10-14 14:40:00,21.81,21.81,21.64,21.64,60400.0,21.81,21.81,21.64,21.64,60400.0
2008-10-14 14:50:00,21.66,21.66,21.54,21.61,41800.0,21.66,21.66,21.54,21.61,41800.0
2008-10-14 15:00:00,21.6,21.64,21.58,21.63,41600.0,21.6,21.64,21.58,21.63,41600.0
2008-10-14 15:10:00,21.65,21.79,21.61,21.65,66200.0,21.65,21.79,21.61,21.65,66200.0
2008-10-14 15:20:00,21.68,21.88,21.68,21.86,51400.0,21.68,21.88,21.68,21.86,51400.0
2008-10-14 15:30:00,21.88,22.04,21.73,21.79,84800.0,21.88,22.04,21.73,21.79,84800.0
2008-10-14 15:40:00,21.77,21.92,21.68,21.69,86800.0,21.77,21.92,21.68,21.69,86800.0
2008-10-14 15:50:00,21.71,21.85,21.47,21.67,149400.0,21.71,21.85,21.47,21.67,149400.0
2008-10-15 09:30:00,21.45,22.24,21.45,21.73,27400.0,21.45,22.24,21.45,21.73,27400.0
2008-10-15 09:40:00,21.61,21.82,21.61,21.74,26600.0,21.61,21.82,21.61,21.74,26600.0
2008-10-15 09:50:00,21.7,21.73,21.28,21.38,62400.0,21.7,21.73,21.28,21.38,62400.0
2008-10-15 10:00:00,21.36,21.55,21.24,21.49,35800.0,21.36,21.55,21.24,21.49,35800.0
2008-10-15 10:10:00,21.48,21.64,21.45,21.49,28000.0,21.48,21.64,21.45,21.49,28000.0
2008-10-15 10:20:00,21.47,21.57,21.46,21.48,26200.0,21.47,21.57,21.46,21.48,26200.0
2008-10-15 10:30:00,21.5,21.56,21.43,21.43,20400.0,21.5,21.56,21.43,21.43,20400.0
2008-10-15 10:40:00,21.44,21.44,21.05,21.06,39200.0,21.44,21.44,21.05,21.06,39200.0
2008-10-15 10:50:00,21.08,21.09,20.74,20.78,43000.0,21.08,21.09,20.74,20.78,43000.0
2008-10-15 11:00:00,20.81,21.13,20.81,21.1,28800.0,20.81,21.13,20.81,21.1,28800.0
2008-10-15 11:10:00,21.1,21.12,21.0,21.01,11000.0,21.1,21.12,21.0,21.01,11000.0
2008-10-15 11:20:00,21.02,21.02,20.87,20.97,28800.0,21.02,21.02,20.87,20.97,28800.0
2008-10-15 11:30:00,20.98,21.14,20.98,21.08,22600.0,20.98,21.14,20.98,21.08,22600.0
2008-10-15 11:40:00,21.1,21.15,21.02,21.03,28400.0,21.1,21.15,21.02,21.03,28400.0
2008-10-15 11:50:00,20.99,21.03,20.91,20.93,12400.0,20.99,21.03,20.91,20.93,12400.0
2008-10-15 12:00:00,20.92,20.97,20.86,20.86,11600.0,20.92,20.97,20.86,20.86,11600.0
2008-10-15 12:10:00,20.85,20.91,20.84,20.87,17400.0,20.85,20.91,20.84,20.87,17400.0
2008-10-15 12:20:00,20.87,20.91,20.82,20.86,30800.0,20.87,20.91,20.82,20.86,30800.0
2008-10-15 12:30:00,20.86,20.88,20.81,20.84,25400.0,20.86,20.88,20.81,20.84,25400.0
2008-10-15 12:40:00,20.84,20.93,20.84,20.88,15000.0,20.84,20.93,20.84,20.88,15000.0
2008-10-15 12:50:00,20.88,20.97,20.83,20.9,17400.0,20.88,20.97,20.83,20.9,17400.0
2008-10-15 13:00:00,20.9,20.91,20.81,20.81,13200.0,20.9,20.91,20.81,20.81,13200.0
2008-10-15 13:10:00,20.81,20.85,20.73,20.75,24400.0,20.81,20.85,20.73,20.75,24400.0
2008-10-15 13:20:00,20.75,20.76,20.63,20.66,42000.0,20.75,20.76,20.63,20.66,42000.0
2008-10-15 13:30:00,20.65,20.65,20.31,20.39,37000.0,20.65,20.65,20.31,20.39,37000.0
2008-10-15 13:40:00,20.38,20.38,20.31,20.34,75800.0,20.38,20.38,20.31,20.34,75800.0
2008-10-15 13:50:00,20.35,20.35,20.25,20.26,13400.0,20.35,20.35,20.25,20.26,13400.0
2008-10-15 14:00:00,20.28,20.28,20.16,20.17,34800.0,20.28,20.28,20.16,20.17,34800.0
2008-10-15 14:10:00,20.16,20.28,20.16,20.28,19200.0,20.16,20.28,20.16,20.28,19200.0
2008-10-15 14:20:00,20.28,20.31,20.28,20.31,12000.0,20.28,20.31,20.28,20.31,12000.0
2008-10-15 14:30:00,20.31,20.38,20.23,20.32,65200.0,20.31,20.38,20.23,20.32,65200.0
2008-10-15 14:40:00,20.33,20.47,20.33,20.45,12600.0,20.33,20.47,20.33,20.45,12600.0
2008-10-15 14:50:00,20.45,20.48,20.38,20.39,23000.0,20.45,20.48,20.38,20.39,23000.0
2008-10-15 15:00:00,20.38,20.55,20.29,20.45,33600.0,20.38,20.55,20.29,20.45,33600.0
2008-10-15 15:10:00,20.45,20.45,20.25,20.25,45800.0,20.45,20.45,20.25,20.25,45800.0
2008-10-15 15:20:00,20.21,20.35,20.13,20.14,44400.0,20.21,20.35,20.13,20.14,44400.0
2008-10-15 15:30:00,20.14,20.23,20.0,20.18,35400.0,20.14,20.23,20.0,20.18,35400.0
2008-10-15 15:40:00,20.18,20.3,20.11,20.11,26600.0,20.18,20.3,20.11,20.11,26600.0
2008-10-15 15:50:00,20.1,20.1,19.88,19.91,77400.0,20.1,20.1,19.88,19.91,77400.0
2008-10-16 09:30:00,19.83,20.6,19.81,20.07,27600.0,19.83,20.6,19.81,20.07,27600.0
2008-10-16 09:40:00,20.05,20.19,19.77,20.13,15400.0,20.05,20.19,19.77,20.13,15400.0
2008-10-16 09:50:00,20.14,20.26,20.07,20.26,21000.0,20.14,20.26,20.07,20.26,21000.0
2008-10-16 10:00:00,20.22,20.25,20.04,20.12,24400.0,20.22,20.25,20.04,20.12,24400.0
2008-10-16 10:10:00,20.15,20.15,19.78,19.89,24400.0,20.15,20.15,19.78,19.89,24400.0
2008-10-16 10:20:00,19.87,19.96,19.68,19.68,31400.0,19.87,19.96,19.68,19.68,31400.0
2008-10-16 10:30:00,19.69,19.69,19.5,19.56,56000.0,19.69,19.69,19.5,19.56,56000.0
2008-10-16 10:40:00,19.57,19.72,19.53,19.65,60800.0,19.57,19.72,19.53,19.65,60800.0
2008-10-16 10:50:00,19.65,19.66,19.31,19.31,22600.0,19.65,19.66,19.31,19.31,22600.0
2008-10-16 11:00:00,19.34,19.38,19.02,19.02,37400.0,19.34,19.38,19.02,19.02,37400.0
2008-10-16 11:10:00,19.0,19.02,18.85,18.95,38800.0,19.0,19.02,18.85,18.95,38800.0
2008-10-16 11:20:00,18.93,19.07,18.92,19.0,60600.0,18.93,19.07,18.92,19.0,60600.0
2008-10-16 11:30:00,19.0,19.15,18.99,18.99,55600.0,19.0,19.15,18.99,18.99,55600.0
2008-10-16 11:40:00,19.04,19.33,18.99,19.25,22200.0,19.04,19.33,18.99,19.25,22200.0
2008-10-16 11:50:00,19.25,19.41,19.16,19.19,48200.0,19.25,19.41,19.16,19.19,48200.0
2008-10-16 12:00:00,19.2,19.26,19.15,19.26,23000.0,19.2,19.26,19.15,19.26,23000.0
2008-10-16 12:10:00,19.27,19.68,19.13,19.53,81800.0,19.27,19.68,19.13,19.53,81800.0
2008-10-16 12:20:00,19.53,19.83,19.53,19.66,52000.0,19.53,19.83,19.53,19.66,52000.0
2008-10-16 12:30:00,19.68,19.73,19.55,19.58,39800.0,19.68,19.73,19.55,19.58,39800.0
2008-10-16 12:40:00,19.58,19.72,19.55,19.64,45600.0,19.58,19.72,19.55,19.64,45600.0
2008-10-16 12:50:00,19.64,19.73,19.61,19.61,30200.0,19.64,19.73,19.61,19.61,30200.0
2008-10-16 13:00:00,19.68,19.71,19.45,19.45,60400.0,19.68,19.71,19.45,19.45,60400.0
2008-10-16 13:10:00,19.43,19.65,19.43,19.5,33200.0,19.43,19.65,19.43,19.5,33200.0
2008-10-16 13:20:00,19.49,19.57,19.44,19.47,26400.0,19.49,19.57,19.44,19.47,26400.0
2008-10-16 13:30:00,19.48,19.5,19.32,19.32,18800.0,19.48,19.5,19.32,19.32,18800.0
2008-10-16 13:40:00,19.34,19.5,19.34,19.5,18600.0,19.34,19.5,19.34,19.5,18600.0
2008-10-16 13:50:00,19.51,19.67,19.48,19.6,70800.0,19.51,19.67,19.48,19.6,70800.0
2008-10-16 14:00:00,19.63,19.67,19.46,19.47,73200.0,19.63,19.67,19.46,19.47,73200.0
2008-10-16 14:10:00,19.47,19.56,19.43,19.49,86800.0,19.47,19.56,19.43,19.49,86800.0
2008-10-16 14:20:00,19.5,19.52,19.41,19.5,42600.0,19.5,19.52,19.41,19.5,42600.0
2008-10-16 14:30:00,19.5,19.54,19.47,19.5,26800.0,19.5,19.54,19.47,19.5,26800.0
2008-10-16 14:40:00,19.5,19.62,19.5,19.62,57800.0,19.5,19.62,19.5,19.62,57800.0
2008-10-16 14:50:00,19.62,19.68,19.5,19.5,53200.0,19.62,19.68,19.5,19.5,53200.0
2008-10-16 15:00:00,19.5,19.58,19.47,19.57,126800.0,19.5,19.58,19.47,19.57,126800.0
2008-10-16 15:10:00,19.59,19.86,19.59,19.73,80800.0,19.59,19.86,19.59,19.73,80800.0
2008-10-16 15:20:00,19.73,19.81,19.65,19.75,64600.0,19.73,19.81,19.65,19.75,64600.0
2008-10-16 15:30:00,19.75,19.81,19.62,19.75,123600.0,19.75,19.81,19.62,19.75,123600.0
2008-10-16 15:40:00,19.77,19.95,19.69,19.77,234400.0,19.77,19.95,19.69,19.77,234400.0
2008-10-16 15:50:00,19.78,20.07,19.75,20.0,171600.0,19.78,20.07,19.75,20.0,171600.0
2008-10-17 09:30:00,19.65,19.99,19.01,19.68,32600.0,19.65,19.99,19.01,19.68,32600.0
2008-10-17 09:40:00,19.71,19.92,19.71,19.89,14400.0,19.71,19.92,19.71,19.89,14400.0
2008-10-17 09:50:00,19.87,20.22,19.87,20.21,61200.0,19.87,20.22,19.87,20.21,61200.0
2008-10-17 10:00:00,20.21,20.38,20.15,20.23,38800.0,20.21,20.38,20.15,20.23,38800.0
2008-10-17 10:10:00,20.23,20.39,20.19,20.34,44600.0,20.23,20.39,20.19,20.34,44600.0
2008-10-17 10:20:00,20.41,20.43,20.22,20.29,22800.0,20.41,20.43,20.22,20.29,22800.0
2008-10-17 10:30:00,20.31,20.34,20.18,20.29,16800.0,20.31,20.34,20.18,20.29,16800.0
2008-10-17 10:40:00,20.27,20.29,20.24,20.28,22000.0,20.27,20.29,20.24,20.28,22000.0
2008-10-17 10:50:00,20.35,20.47,20.32,20.37,17000.0,20.35,20.47,20.32,20.37,17000.0
2008-10-17 11:00:00,20.39,20.58,20.38,20.53,19400.0,20.39,20.58,20.38,20.53,19400.0
2008-10-17 11:10:00,20.5,20.57,20.43,20.53,19600.0,20.5,20.57,20.43,20.53,19600.0
2008-10-17 11:20:00,20.52,20.64,20.52,20.6,37200.0,20.52,20.64,20.52,20.6,37200.0
2008-10-17 11:30:00,20.57,20.57,20.51,20.52,22200.0,20.57,20.57,20.51,20.52,22200.0
2008-10-17 11:40:00,20.54,20.54,20.49,20.5,12000.0,20.54,20.54,20.49,20.5,12000.0
2008-10-17 11:50:00,20.54,20.55,20.53,20.55,11600.0,20.54,20.55,20.53,20.55,11600.0
2008-10-17 12:00:00,20.52,20.69,20.52,20.69,15400.0,20.52,20.69,20.52,20.69,15400.0
2008-10-17 12:10:00,20.65,20.76,20.63,20.69,23800.0,20.65,20.76,20.63,20.69,23800.0
2008-10-17 12:20:00,20.72,20.83,20.69,20.76,23000.0,20.72,20.83,20.69,20.76,23000.0
2008-10-17 12:30:00,20.75,20.76,20.54,20.54,54000.0,20.75,20.76,20.54,20.54,54000.0
2008-10-17 12:40:00,20.54,20.61,20.52,20.61,11000.0,20.54,20.61,20.52,20.61,11000.0
2008-10-17 12:50:00,20.67,20.85,20.64,20.81,26400.0,20.67,20.85,20.64,20.81,26400.0
2008-10-17 13:00:00,20.82,20.92,20.82,20.86,7200.0,20.82,20.92,20.82,20.86,7200.0
2008-10-17 13:10:00,20.84,20.98,20.84,20.96,21600.0,20.84,20.98,20.84,20.96,21600.0
2008-10-17 13:20:00,20.98,21.12,20.96,21.03,33800.0,20.98,21.12,20.96,21.03,33800.0
2008-10-17 13:30:00,21.0,21.26,21.0,21.26,77000.0,21.0,21.26,21.0,21.26,77000.0
2008-10-17 13:40:00,21.28,21.32,21.24,21.27,48800.0,21.28,21.32,21.24,21.27,48800.0
2008-10-17 13:50:00,21.25,21.28,21.18,21.2,42400.0,21.25,21.28,21.18,21.2,42400.0
2008-10-17 14:00:00,21.21,21.21,21.03,21.03,85800.0,21.21,21.21,21.03,21.03,85800.0
2008-10-17 14:10:00,21.03,21.04,20.92,20.99,71400.0,21.03,21.04,20.92,20.99,71400.0
2008-10-17 14:20:00,20.98,20.98,20.75,20.78,24400.0,20.98,20.98,20.75,20.78,24400.0
2008-10-17 14:30:00,20.78,20.89,20.66,20.68,22200.0,20.78,20.89,20.66,20.68,22200.0
2008-10-17 14:40:00,20.67,20.78,20.54,20.75,26600.0,20.67,20.78,20.54,20.75,26600.0
2008-10-17 14:50:00,20.74,20.78,20.71,20.74,41800.0,20.74,20.78,20.71,20.74,41800.0
2008-10-17 15:00:00,20.75,20.8,20.75,20.77,68200.0,20.75,20.8,20.75,20.77,68200.0
2008-10-17 15:10:00,20.72,20.72,20.55,20.65,18600.0,20.72,20.72,20.55,20.65,18600.0
2008-10-17 15:20:00,20.58,20.65,20.34,20.6,24400.0,20.58,20.65,20.34,20.6,24400.0
2008-10-17 15:30:00,20.61,20.74,20.56,20.68,41000.0,20.61,20.74,20.56,20.68,41000.0
2008-10-17 15:40:00,20.68,20.78,20.67,20.72,81400.0,20.68,20.78,20.67,20.72,81400.0
2008-10-17 15:50:00,20.72,20.79,20.57,20.66,138400.0,20.72,20.79,20.57,20.66,138400.0
2008-10-20 09:30:00,21.17,21.18,20.74,20.75,29400.0,21.17,21.18,20.74,20.75,29400.0
2008-10-20 09:40:00,20.8,20.95,20.7,20.95,11200.0,20.8,20.95,20.7,20.95,11200.0
2008-10-20 09:50:00,20.95,21.05,20.75,21.0,29600.0,20.95,21.05,20.75,21.0,29600.0
2008-10-20 10:00:00,21.0,21.11,20.94,20.96,34400.0,21.0,21.11,20.94,20.96,34400.0
2008-10-20 10:10:00,21.0,21.02,20.95,20.95,18400.0,21.0,21.02,20.95,20.95,18400.0
2008-10-20 10:20:00,20.96,21.0,20.96,21.0,14200.0,20.96,21.0,20.96,21.0,14200.0
2008-10-20 10:30:00,21.0,21.02,20.98,20.98,11400.0,21.0,21.02,20.98,20.98,11400.0
2008-10-20 10:40:00,20.99,21.02,20.91,20.99,15800.0,20.99,21.02,20.91,20.99,15800.0
2008-10-20 10:50:00,21.0,21.0,20.78,20.94,18600.0,21.0,21.0,20.78,20.94,18600.0
2008-10-20 11:00:00,20.95,21.0,20.86,20.87,9600.0,20.95,21.0,20.86,20.87,9600.0
2008-10-20 11:10:00,20.88,20.96,20.78,20.9,18200.0,20.88,20.96,20.78,20.9,18200.0
2008-10-20 11:20:00,20.93,21.0,20.91,21.0,5400.0,20.93,21.0,20.91,21.0,5400.0
2008-10-20 11:30:00,21.0,21.03,20.98,20.99,9200.0,21.0,21.03,20.98,20.99,9200.0
2008-10-20 11:40:00,21.0,21.15,20.99,21.12,17400.0,21.0,21.15,20.99,21.12,17400.0
2008-10-20 11:50:00,21.12,21.26,21.11,21.23,12200.0,21.12,21.26,21.11,21.23,12200.0
2008-10-20 12:00:00,21.2,21.2,21.11,21.14,8000.0,21.2,21.2,21.11,21.14,8000.0
2008-10-20 12:10:00,21.13,21.25,21.13,21.25,7200.0,21.13,21.25,21.13,21.25,7200.0
2008-10-20 12:20:00,21.24,21.24,21.16,21.16,3000.0,21.24,21.24,21.16,21.16,3000.0
2008-10-20 12:30:00,21.15,21.2,21.1,21.1,7000.0,21.15,21.2,21.1,21.1,7000.0
2008-10-20 12:40:00,21.05,21.07,20.99,21.05,4200.0,21.05,21.07,20.99,21.05,4200.0
2008-10-20 12:50:00,21.0,21.01,20.92,21.0,6200.0,21.0,21.01,20.92,21.0,6200.0
2008-10-20 13:00:00,21.0,21.05,20.98,21.03,8200.0,21.0,21.05,20.98,21.03,8200.0
2008-10-20 13:10:00,21.04,21.06,20.99,21.0,5800.0,21.04,21.06,20.99,21.0,5800.0
2008-10-20 13:20:00,21.05,21.14,21.04,21.08,4800.0,21.05,21.14,21.04,21.08,4800.0
2008-10-20 13:30:00,21.1,21.17,21.02,21.03,15000.0,21.1,21.17,21.02,21.03,15000.0
2008-10-20 13:40:00,21.04,21.19,21.04,21.19,4600.0,21.04,21.19,21.04,21.19,4600.0
2008-10-20 13:50:00,21.16,21.24,21.16,21.2,16800.0,21.16,21.24,21.16,21.2,16800.0
2008-10-20 14:00:00,21.21,21.39,21.2,21.36,9000.0,21.21,21.39,21.2,21.36,9000.0
2008-10-20 14:10:00,21.36,21.39,21.2,21.21,13200.0,21.36,21.39,21.2,21.21,13200.0
2008-10-20 14:20:00,21.24,21.28,21.23,21.26,5600.0,21.24,21.28,21.23,21.26,5600.0
2008-10-20 14:30:00,21.25,21.31,21.2,21.2,17400.0,21.25,21.31,21.2,21.2,17400.0
2008-10-20 14:40:00,21.22,21.33,21.22,21.24,15400.0,21.22,21.33,21.22,21.24,15400.0
2008-10-20 14:50:00,21.23,21.26,21.15,21.26,18000.0,21.23,21.26,21.15,21.26,18000.0
2008-10-20 15:00:00,21.29,21.33,21.14,21.18,10400.0,21.29,21.33,21.14,21.18,10400.0
2008-10-20 15:10:00,21.19,21.21,21.13,21.17,8000.0,21.19,21.21,21.13,21.17,8000.0
2008-10-20 15:20:00,21.2,21.22,21.15,21.2,11000.0,21.2,21.22,21.15,21.2,11000.0
2008-10-20 15:30:00,21.2,21.38,21.17,21.35,17800.0,21.2,21.38,21.17,21.35,17800.0
2008-10-20 15:40:00,21.33,21.43,21.33,21.35,43600.0,21.33,21.43,21.33,21.35,43600.0
2008-10-20 15:50:00,21.36,21.55,21.36,21.55,50600.0,21.36,21.55,21.36,21.55,50600.0
2008-10-21 09:30:00,21.25,21.6,21.1,21.1,5400.0,21.25,21.6,21.1,21.1,5400.0
2008-10-21 09:40:00,21.08,21.12,20.99,21.01,13200.0,21.08,21.12,20.99,21.01,13200.0
2008-10-21 09:50:00,20.99,21.1,20.97,21.07,16000.0,20.99,21.1,20.97,21.07,16000.0
2008-10-21 10:00:00,21.1,21.19,21.07,21.17,11600.0,21.1,21.19,21.07,21.17,11600.0
2008-10-21 10:10:00,21.19,21.35,21.19,21.34,9800.0,21.19,21.35,21.19,21.34,9800.0
2008-10-21 10:20:00,21.34,21.34,21.26,21.26,2600.0,21.34,21.34,21.26,21.26,2600.0
2008-10-21 10:30:00,21.25,21.28,21.17,21.2,15600.0,21.25,21.28,21.17,21.2,15600.0
2008-10-21 10:40:00,21.2,21.28,21.17,21.18,11200.0,21.2,21.28,21.17,21.18,11200.0
2008-10-21 10:50:00,21.18,21.19,21.15,21.19,15200.0,21.18,21.19,21.15,21.19,15200.0
2008-10-21 11:00:00,21.18,21.27,21.18,21.23,9800.0,21.18,21.27,21.18,21.23,9800.0
2008-10-21 11:10:00,21.23,21.23,21.12,21.18,27200.0,21.23,21.23,21.12,21.18,27200.0
2008-10-21 11:20:00,21.11,21.16,21.09,21.11,27200.0,21.11,21.16,21.09,21.11,27200.0
2008-10-21 11:30:00,21.11,21.16,21.11,21.16,8800.0,21.11,21.16,21.11,21.16,8800.0
2008-10-21 11:40:00,21.16,21.2,21.09,21.12,27400.0,21.16,21.2,21.09,21.12,27400.0
2008-10-21 11:50:00,21.09,21.09,20.88,20.9,71600.0,21.09,21.09,20.88,20.9,71600.0
2008-10-21 12:00:00,20.9,20.95,20.88,20.91,16000.0,20.9,20.95,20.88,20.91,16000.0
2008-10-21 12:10:00,20.91,20.92,20.84,20.92,15800.0,20.91,20.92,20.84,20.92,15800.0
2008-10-21 12:20:00,20.84,20.89,20.8,20.87,7000.0,20.84,20.89,20.8,20.87,7000.0
2008-10-21 12:30:00,20.85,20.91,20.85,20.91,10000.0,20.85,20.91,20.85,20.91,10000.0
2008-10-21 12:40:00,20.9,20.93,20.86,20.86,14400.0,20.9,20.93,20.86,20.86,14400.0
2008-10-21 12:50:00,20.86,20.89,20.82,20.84,31400.0,20.86,20.89,20.82,20.84,31400.0
2008-10-21 13:00:00,20.84,20.96,20.78,20.92,88400.0,20.84,20.96,20.78,20.92,88400.0
2008-10-21 13:10:00,20.92,20.93,20.84,20.85,49400.0,20.92,20.93,20.84,20.85,49400.0
2008-10-21 13:20:00,20.85,20.85,20.83,20.84,41600.0,20.85,20.85,20.83,20.84,41600.0
2008-10-21 13:30:00,20.83,20.86,20.79,20.8,23200.0,20.83,20.86,20.79,20.8,23200.0
2008-10-21 13:40:00,20.8,20.8,20.72,20.74,27600.0,20.8,20.8,20.72,20.74,27600.0
2008-10-21 13:50:00,20.72,20.73,20.67,20.72,10400.0,20.72,20.73,20.67,20.72,10400.0
2008-10-21 14:00:00,20.72,20.75,20.67,20.7,32800.0,20.72,20.75,20.67,20.7,32800.0
2008-10-21 14:10:00,20.68,20.83,20.68,20.76,56000.0,20.68,20.83,20.68,20.76,56000.0
2008-10-21 14:20:00,20.75,20.85,20.75,20.85,10200.0,20.75,20.85,20.75,20.85,10200.0
2008-10-21 14:30:00,20.85,20.95,20.85,20.93,25400.0,20.85,20.95,20.85,20.93,25400.0
2008-10-21 14:40:00,20.93,21.08,20.93,21.06,54000.0,20.93,21.08,20.93,21.06,54000.0
2008-10-21 14:50:00,21.05,21.05,20.93,20.95,9200.0,21.05,21.05,20.93,20.95,9200.0
2008-10-21 15:00:00,20.95,21.04,20.92,20.92,12200.0,20.95,21.04,20.92,20.92,12200.0
2008-10-21 15:10:00,20.92,21.0,20.92,20.95,34800.0,20.92,21.0,20.92,20.95,34800.0
2008-10-21 15:20:00,20.95,20.96,20.72,20.74,55000.0,20.95,20.96,20.72,20.74,55000.0
2008-10-21 15:30:00,20.74,20.75,20.5,20.51,126000.0,20.74,20.75,20.5,20.51,126000.0
2008-10-21 15:40:00,20.55,20.56,20.36,20.41,134600.0,20.55,20.56,20.36,20.41,134600.0
2008-10-21 15:50:00,20.43,20.5,20.43,20.48,78000.0,20.43,20.5,20.43,20.48,78000.0
2008-10-22 09:30:00,20.22,20.22,19.93,20.0,4800.0,20.22,20.22,19.93,20.0,4800.0
2008-10-22 09:40:00,19.98,20.0,19.83,19.86,9000.0,19.98,20.0,19.83,19.86,9000.0
2008-10-22 09:50:00,19.85,19.88,19.73,19.76,16000.0,19.85,19.88,19.73,19.76,16000.0
2008-10-22 10:00:00,19.76,19.79,19.44,19.44,91600.0,19.76,19.79,19.44,19.44,91600.0
2008-10-22 10:10:00,19.5,19.59,19.39,19.57,55200.0,19.5,19.59,19.39,19.57,55200.0
2008-10-22 10:20:00,19.57,19.63,19.52,19.58,17400.0,19.57,19.63,19.52,19.58,17400.0
2008-10-22 10:30:00,19.58,19.74,19.58,19.62,12000.0,19.58,19.74,19.58,19.62,12000.0
2008-10-22 10:40:00,19.65,19.87,19.61,19.85,71200.0,19.65,19.87,19.61,19.85,71200.0
2008-10-22 10:50:00,19.86,19.88,19.84,19.87,12800.0,19.86,19.88,19.84,19.87,12800.0
2008-10-22 11:00:00,19.86,19.88,19.77,19.83,8200.0,19.86,19.88,19.77,19.83,8200.0
2008-10-22 11:10:00,19.87,19.95,19.85,19.86,16400.0,19.87,19.95,19.85,19.86,16400.0
2008-10-22 11:20:00,19.85,19.85,19.71,19.72,19800.0,19.85,19.85,19.71,19.72,19800.0
2008-10-22 11:30:00,19.72,19.79,19.72,19.77,6200.0,19.72,19.79,19.72,19.77,6200.0
2008-10-22 11:40:00,19.77,19.88,19.74,19.79,54200.0,19.77,19.88,19.74,19.79,54200.0
2008-10-22 11:50:00,19.78,19.78,19.71,19.75,15400.0,19.78,19.78,19.71,19.75,15400.0
2008-10-22 12:00:00,19.75,19.95,19.73,19.95,19400.0,19.75,19.95,19.73,19.95,19400.0
2008-10-22 12:10:00,19.91,19.99,19.84,19.96,23200.0,19.91,19.99,19.84,19.96,23200.0
2008-10-22 12:20:00,19.93,20.0,19.93,19.95,10400.0,19.93,20.0,19.93,19.95,10400.0
2008-10-22 12:30:00,19.94,19.94,19.78,19.78,9000.0,19.94,19.94,19.78,19.78,9000.0
2008-10-22 12:40:00,19.79,19.83,19.77,19.8,4600.0,19.79,19.83,19.77,19.8,4600.0
2008-10-22 12:50:00,19.8,19.86,19.77,19.82,10800.0,19.8,19.86,19.77,19.82,10800.0
2008-10-22 13:00:00,19.81,19.82,19.71,19.76,7000.0,19.81,19.82,19.71,19.76,7000.0
2008-10-22 13:10:00,19.75,19.75,19.67,19.67,6000.0,19.75,19.75,19.67,19.67,6000.0
2008-10-22 13:20:00,19.68,19.68,19.59,19.61,7600.0,19.68,19.68,19.59,19.61,7600.0
2008-10-22 13:30:00,19.59,19.63,19.57,19.62,17400.0,19.59,19.63,19.57,19.62,17400.0
2008-10-22 13:40:00,19.6,19.64,19.55,19.64,11800.0,19.6,19.64,19.55,19.64,11800.0
2008-10-22 13:50:00,19.63,19.71,19.54,19.71,7800.0,19.63,19.71,19.54,19.71,7800.0
2008-10-22 14:00:00,19.68,19.68,19.56,19.56,10600.0,19.68,19.68,19.56,19.56,10600.0
2008-10-22 14:10:00,19.57,19.57,19.52,19.56,8200.0,19.57,19.57,19.52,19.56,8200.0
2008-10-22 14:20:00,19.57,19.72,19.56,19.7,17800.0,19.57,19.72,19.56,19.7,17800.0
2008-10-22 14:30:00,19.72,19.72,19.55,19.58,13200.0,19.72,19.72,19.55,19.58,13200.0
2008-10-22 14:40:00,19.55,19.55,19.48,19.5,24200.0,19.55,19.55,19.48,19.5,24200.0
2008-10-22 14:50:00,19.52,19.58,19.5,19.58,19600.0,19.52,19.58,19.5,19.58,19600.0
2008-10-22 15:00:00,19.58,19.59,19.52,19.56,21800.0,19.58,19.59,19.52,19.56,21800.0
2008-10-22 15:10:00,19.55,19.56,19.45,19.46,35400.0,19.55,19.56,19.45,19.46,35400.0
2008-10-22 15:20:00,19.47,19.58,19.34,19.36,50800.0,19.47,19.58,19.34,19.36,50800.0
2008-10-22 15:30:00,19.36,19.4,19.28,19.28,48200.0,19.36,19.4,19.28,19.28,48200.0
2008-10-22 15:40:00,19.25,19.43,19.14,19.3,66200.0,19.25,19.43,19.14,19.3,66200.0
2008-10-22 15:50:00,19.3,19.5,19.25,19.39,65800.0,19.3,19.5,19.25,19.39,65800.0
2008-10-23 09:30:00,19.08,19.75,19.08,19.5,20600.0,19.08,19.75,19.08,19.5,20600.0
2008-10-23 09:40:00,19.45,19.45,19.23,19.33,13800.0,19.45,19.45,19.23,19.33,13800.0
2008-10-23 09:50:00,19.32,19.38,19.25,19.35,37400.0,19.32,19.38,19.25,19.35,37400.0
2008-10-23 10:00:00,19.39,19.5,19.3,19.38,24200.0,19.39,19.5,19.3,19.38,24200.0
2008-10-23 10:10:00,19.4,19.75,19.4,19.57,35200.0,19.4,19.75,19.4,19.57,35200.0
2008-10-23 10:20:00,19.58,19.6,19.46,19.55,27000.0,19.58,19.6,19.46,19.55,27000.0
2008-10-23 10:30:00,19.5,19.5,19.28,19.3,22200.0,19.5,19.5,19.28,19.3,22200.0
2008-10-23 10:40:00,19.28,19.5,19.25,19.48,38000.0,19.28,19.5,19.25,19.48,38000.0
2008-10-23 10:50:00,19.48,19.52,19.45,19.52,42600.0,19.48,19.52,19.45,19.52,42600.0
2008-10-23 11:00:00,19.52,19.56,19.45,19.46,23800.0,19.52,19.56,19.45,19.46,23800.0
2008-10-23 11:10:00,19.44,19.44,19.31,19.32,12800.0,19.44,19.44,19.31,19.32,12800.0
2008-10-23 11:20:00,19.32,19.32,19.03,19.05,70600.0,19.32,19.32,19.03,19.05,70600.0
2008-10-23 11:30:00,19.07,19.14,19.03,19.12,31000.0,19.07,19.14,19.03,19.12,31000.0
2008-10-23 11:40:00,19.12,19.13,18.93,19.02,44800.0,19.12,19.13,18.93,19.02,44800.0
2008-10-23 11:50:00,18.98,19.05,18.97,19.05,20000.0,18.98,19.05,18.97,19.05,20000.0
2008-10-23 12:00:00,19.04,19.07,18.88,18.93,30400.0,19.04,19.07,18.88,18.93,30400.0
2008-10-23 12:10:00,18.96,18.99,18.75,18.75,42400.0,18.96,18.99,18.75,18.75,42400.0
2008-10-23 12:20:00,18.78,18.88,18.54,18.55,78600.0,18.78,18.88,18.54,18.55,78600.0
2008-10-23 12:30:00,18.57,18.7,18.53,18.55,43400.0,18.57,18.7,18.53,18.55,43400.0
2008-10-23 12:40:00,18.61,18.76,18.52,18.73,36200.0,18.61,18.76,18.52,18.73,36200.0
2008-10-23 12:50:00,18.73,18.74,18.43,18.47,73600.0,18.73,18.74,18.43,18.47,73600.0
2008-10-23 13:00:00,18.5,18.6,18.32,18.43,59600.0,18.5,18.6,18.32,18.43,59600.0
2008-10-23 13:10:00,18.43,18.6,18.38,18.58,30400.0,18.43,18.6,18.38,18.58,30400.0
2008-10-23 13:20:00,18.58,18.58,18.43,18.46,31400.0,18.58,18.58,18.43,18.46,31400.0
2008-10-23 13:30:00,18.46,18.46,18.3,18.35,40600.0,18.46,18.46,18.3,18.35,40600.0
2008-10-23 13:40:00,18.36,18.41,18.18,18.18,40600.0,18.36,18.41,18.18,18.18,40600.0
2008-10-23 13:50:00,18.21,18.26,18.14,18.24,64400.0,18.21,18.26,18.14,18.24,64400.0
2008-10-23 14:00:00,18.23,18.23,18.05,18.15,105200.0,18.23,18.23,18.05,18.15,105200.0
2008-10-23 14:10:00,18.13,18.21,18.05,18.1,59000.0,18.13,18.21,18.05,18.1,59000.0
2008-10-23 14:20:00,18.11,18.11,18.05,18.08,47000.0,18.11,18.11,18.05,18.08,47000.0
2008-10-23 14:30:00,18.1,18.23,17.95,18.09,122400.0,18.1,18.23,17.95,18.09,122400.0
2008-10-23 14:40:00,18.09,18.09,17.81,17.81,157800.0,18.09,18.09,17.81,17.81,157800.0
2008-10-23 14:50:00,17.81,17.93,17.72,17.81,64000.0,17.81,17.93,17.72,17.81,64000.0
2008-10-23 15:00:00,17.82,18.32,17.81,18.31,120400.0,17.82,18.32,17.81,18.31,120400.0
2008-10-23 15:10:00,18.38,18.5,18.15,18.29,64200.0,18.38,18.5,18.15,18.29,64200.0
2008-10-23 15:20:00,18.24,18.43,18.19,18.33,51200.0,18.24,18.43,18.19,18.33,51200.0
2008-10-23 15:30:00,18.38,18.43,18.08,18.13,47000.0,18.38,18.43,18.08,18.13,47000.0
2008-10-23 15:40:00,18.12,18.83,18.04,18.75,136600.0,18.12,18.83,18.04,18.75,136600.0
2008-10-23 15:50:00,18.74,18.97,18.5,18.76,177600.0,18.74,18.97,18.5,18.76,177600.0
2008-10-24 09:30:00,14.0,15.5,12.06,15.27,841600.0,14.0,15.5,12.06,15.27,841600.0
2008-10-24 09:40:00,15.28,16.16,15.05,15.49,579600.0,15.28,16.16,15.05,15.49,579600.0
2008-10-24 09:50:00,15.49,16.23,15.49,16.11,246200.0,15.49,16.23,15.49,16.11,246200.0
2008-10-24 10:00:00,16.11,17.61,16.09,17.43,269800.0,16.11,17.61,16.09,17.43,269800.0
2008-10-24 10:10:00,17.43,17.47,15.45,15.48,404400.0,17.43,17.47,15.45,15.48,404400.0
2008-10-24 10:20:00,15.49,16.05,15.49,15.68,458800.0,15.49,16.05,15.49,15.68,458800.0
2008-10-24 10:30:00,15.69,15.7,15.4,15.55,231000.0,15.69,15.7,15.4,15.55,231000.0
2008-10-24 10:40:00,15.58,15.75,15.49,15.72,211800.0,15.58,15.75,15.49,15.72,211800.0
2008-10-24 10:50:00,15.72,15.93,15.66,15.91,121000.0,15.72,15.93,15.66,15.91,121000.0
2008-10-24 11:00:00,15.91,15.93,15.83,15.88,237200.0,15.91,15.93,15.83,15.88,237200.0
2008-10-24 11:10:00,15.89,15.89,15.6,15.82,274800.0,15.89,15.89,15.6,15.82,274800.0
2008-10-24 11:20:00,15.83,16.02,15.83,15.97,132000.0,15.83,16.02,15.83,15.97,132000.0
2008-10-24 11:30:00,15.98,16.0,15.77,15.99,73000.0,15.98,16.0,15.77,15.99,73000.0
2008-10-24 11:40:00,15.99,16.11,15.97,16.06,298200.0,15.99,16.11,15.97,16.06,298200.0
2008-10-24 11:50:00,16.03,16.04,15.86,15.93,103800.0,16.03,16.04,15.86,15.93,103800.0
2008-10-24 12:00:00,15.89,15.96,15.84,15.95,78600.0,15.89,15.96,15.84,15.95,78600.0
2008-10-24 12:10:00,15.94,16.0,15.93,15.99,44200.0,15.94,16.0,15.93,15.99,44200.0
2008-10-24 12:20:00,15.97,15.99,15.94,15.95,77400.0,15.97,15.99,15.94,15.95,77400.0
2008-10-24 12:30:00,15.95,15.96,15.9,15.92,256800.0,15.95,15.96,15.9,15.92,256800.0
2008-10-24 12:40:00,15.9,15.94,15.76,15.9,194400.0,15.9,15.94,15.76,15.9,194400.0
2008-10-24 12:50:00,15.97,16.1,15.92,15.97,205600.0,15.97,16.1,15.92,15.97,205600.0
2008-10-24 13:00:00,15.99,16.05,15.88,15.97,172800.0,15.99,16.05,15.88,15.97,172800.0
2008-10-24 13:10:00,15.97,16.0,15.8,15.99,183000.0,15.97,16.0,15.8,15.99,183000.0
2008-10-24 13:20:00,15.98,16.09,15.92,16.0,151000.0,15.98,16.09,15.92,16.0,151000.0
2008-10-24 13:30:00,16.0,16.15,15.99,16.0,99600.0,16.0,16.15,15.99,16.0,99600.0
2008-10-24 13:40:00,16.0,16.05,15.99,16.0,45600.0,16.0,16.05,15.99,16.0,45600.0
2008-10-24 13:50:00,16.0,16.05,15.99,16.0,40400.0,16.0,16.05,15.99,16.0,40400.0
2008-10-24 14:00:00,16.0,16.06,15.99,16.05,53600.0,16.0,16.06,15.99,16.05,53600.0
2008-10-24 14:10:00,16.04,16.06,16.0,16.04,89600.0,16.04,16.06,16.0,16.04,89600.0
2008-10-24 14:20:00,16.04,16.04,16.0,16.0,57200.0,16.04,16.04,16.0,16.0,57200.0
2008-10-24 14:30:00,16.0,16.03,16.0,16.02,104400.0,16.0,16.03,16.0,16.02,104400.0
2008-10-24 14:40:00,16.0,16.07,15.99,16.0,81600.0,16.0,16.07,15.99,16.0,81600.0
2008-10-24 14:50:00,15.99,16.15,15.99,16.13,218400.0,15.99,16.15,15.99,16.13,218400.0
2008-10-24 15:00:00,16.1,16.3,16.1,16.24,85400.0,16.1,16.3,16.1,16.24,85400.0
2008-10-24 15:10:00,16.23,16.25,15.84,15.86,182200.0,16.23,16.25,15.84,15.86,182200.0
2008-10-24 15:20:00,15.87,16.06,15.81,16.02,180200.0,15.87,16.06,15.81,16.02,180200.0
2008-10-24 15:30:00,16.02,16.02,15.96,15.97,275800.0,16.02,16.02,15.96,15.97,275800.0
2008-10-24 15:40:00,15.97,16.1,15.97,16.06,132800.0,15.97,16.1,15.97,16.06,132800.0
2008-10-24 15:50:00,16.06,16.23,15.95,15.96,108200.0,16.06,16.23,15.95,15.96,108200.0
2008-10-27 09:30:00,15.75,15.8,14.98,15.15,93600.0,15.75,15.8,14.98,15.15,93600.0
2008-10-27 09:40:00,15.18,15.4,15.09,15.24,99000.0,15.18,15.4,15.09,15.24,99000.0
2008-10-27 09:50:00,15.28,15.34,15.08,15.09,143800.0,15.28,15.34,15.08,15.09,143800.0
2008-10-27 10:00:00,15.09,15.53,15.09,15.49,207400.0,15.09,15.53,15.09,15.49,207400.0
2008-10-27 10:10:00,15.49,15.49,15.2,15.34,68600.0,15.49,15.49,15.2,15.34,68600.0
2008-10-27 10:20:00,15.32,15.46,15.24,15.24,50200.0,15.32,15.46,15.24,15.24,50200.0
2008-10-27 10:30:00,15.24,15.25,15.08,15.19,82200.0,15.24,15.25,15.08,15.19,82200.0
2008-10-27 10:40:00,15.21,15.35,15.08,15.29,106600.0,15.21,15.35,15.08,15.29,106600.0
2008-10-27 10:50:00,15.27,15.36,15.23,15.35,38800.0,15.27,15.36,15.23,15.35,38800.0
2008-10-27 11:00:00,15.33,15.44,15.24,15.44,81000.0,15.33,15.44,15.24,15.44,81000.0
2008-10-27 11:10:00,15.43,15.49,15.3,15.3,181000.0,15.43,15.49,15.3,15.3,181000.0
2008-10-27 11:20:00,15.28,15.3,15.01,15.03,417000.0,15.28,15.3,15.01,15.03,417000.0
2008-10-27 11:30:00,15.03,15.16,15.0,15.15,122000.0,15.03,15.16,15.0,15.15,122000.0
2008-10-27 11:40:00,15.1,15.21,15.06,15.16,65600.0,15.1,15.21,15.06,15.16,65600.0
2008-10-27 11:50:00,15.17,15.26,15.11,15.2,86400.0,15.17,15.26,15.11,15.2,86400.0
2008-10-27 12:00:00,15.21,15.21,15.05,15.08,147600.0,15.21,15.21,15.05,15.08,147600.0
2008-10-27 12:10:00,15.07,15.2,15.06,15.15,44600.0,15.07,15.2,15.06,15.15,44600.0
2008-10-27 12:20:00,15.15,15.22,15.1,15.18,32400.0,15.15,15.22,15.1,15.18,32400.0
2008-10-27 12:30:00,15.17,15.22,15.15,15.2,29200.0,15.17,15.22,15.15,15.2,29200.0
2008-10-27 12:40:00,15.18,15.3,15.15,15.29,54000.0,15.18,15.3,15.15,15.29,54000.0
2008-10-27 12:50:00,15.29,15.3,15.24,15.26,23400.0,15.29,15.3,15.24,15.26,23400.0
2008-10-27 13:00:00,15.26,15.29,15.22,15.28,44800.0,15.26,15.29,15.22,15.28,44800.0
2008-10-27 13:10:00,15.29,15.32,15.28,15.32,28200.0,15.29,15.32,15.28,15.32,28200.0
2008-10-27 13:20:00,15.32,15.38,15.31,15.36,43800.0,15.32,15.38,15.31,15.36,43800.0
2008-10-27 13:30:00,15.36,15.44,15.35,15.44,53000.0,15.36,15.44,15.35,15.44,53000.0
2008-10-27 13:40:00,15.43,15.53,15.4,15.5,60600.0,15.43,15.53,15.4,15.5,60600.0
2008-10-27 13:50:00,15.51,15.51,15.45,15.45,49800.0,15.51,15.51,15.45,15.45,49800.0
2008-10-27 14:00:00,15.45,15.46,15.38,15.42,55200.0,15.45,15.46,15.38,15.42,55200.0
2008-10-27 14:10:00,15.42,15.43,15.33,15.35,62400.0,15.42,15.43,15.33,15.35,62400.0
2008-10-27 14:20:00,15.35,15.35,15.15,15.2,238000.0,15.35,15.35,15.15,15.2,238000.0
2008-10-27 14:30:00,15.2,15.21,15.13,15.13,99800.0,15.2,15.21,15.13,15.13,99800.0
2008-10-27 14:40:00,15.14,15.19,15.11,15.12,78000.0,15.14,15.19,15.11,15.12,78000.0
2008-10-27 14:50:00,15.11,15.13,15.01,15.03,123800.0,15.11,15.13,15.01,15.03,123800.0
2008-10-27 15:00:00,15.04,15.08,15.0,15.0,72400.0,15.04,15.08,15.0,15.0,72400.0
2008-10-27 15:10:00,15.0,15.06,15.0,15.0,67000.0,15.0,15.06,15.0,15.0,67000.0
2008-10-27 15:20:00,15.0,15.08,14.99,14.99,130600.0,15.0,15.08,14.99,14.99,130600.0
2008-10-27 15:30:00,14.99,15.03,14.97,15.01,98600.0,14.99,15.03,14.97,15.01,98600.0
2008-10-27 15:40:00,15.0,15.03,14.94,14.99,115200.0,15.0,15.03,14.94,14.99,115200.0
2008-10-27 15:50:00,15.0,15.0,14.71,14.82,258800.0,15.0,15.0,14.71,14.82,258800.0
2008-10-28 09:30:00,15.09,15.63,14.95,15.6,85200.0,15.09,15.63,14.95,15.6,85200.0
2008-10-28 09:40:00,15.6,15.6,15.47,15.54,209000.0,15.6,15.6,15.47,15.54,209000.0
2008-10-28 09:50:00,15.53,15.7,15.51,15.62,245400.0,15.53,15.7,15.51,15.62,245400.0
2008-10-28 10:00:00,15.62,15.66,15.55,15.62,301600.0,15.62,15.66,15.55,15.62,301600.0
2008-10-28 10:10:00,15.63,15.65,15.56,15.61,192400.0,15.63,15.65,15.56,15.61,192400.0
2008-10-28 10:20:00,15.61,15.65,15.59,15.6,173400.0,15.61,15.65,15.59,15.6,173400.0
2008-10-28 10:30:00,15.6,15.65,15.6,15.6,129200.0,15.6,15.65,15.6,15.6,129200.0
2008-10-28 10:40:00,15.6,15.75,15.59,15.74,186400.0,15.6,15.75,15.59,15.74,186400.0
2008-10-28 10:50:00,15.75,15.84,15.59,15.62,288600.0,15.75,15.84,15.59,15.62,288600.0
2008-10-28 11:00:00,15.61,15.68,15.6,15.63,173800.0,15.61,15.68,15.6,15.63,173800.0
2008-10-28 11:10:00,15.63,15.71,15.61,15.62,215600.0,15.63,15.71,15.61,15.62,215600.0
2008-10-28 11:20:00,15.62,15.72,15.62,15.66,124800.0,15.62,15.72,15.62,15.66,124800.0
2008-10-28 11:30:00,15.67,15.69,15.6,15.66,73800.0,15.67,15.69,15.6,15.66,73800.0
2008-10-28 11:40:00,15.65,15.77,15.63,15.74,97000.0,15.65,15.77,15.63,15.74,97000.0
2008-10-28 11:50:00,15.73,15.8,15.63,15.76,155600.0,15.73,15.8,15.63,15.76,155600.0
2008-10-28 12:00:00,15.77,15.84,15.74,15.84,196400.0,15.77,15.84,15.74,15.84,196400.0
2008-10-28 12:10:00,15.84,15.96,15.83,15.83,107000.0,15.84,15.96,15.83,15.83,107000.0
2008-10-28 12:20:00,15.83,15.87,15.78,15.86,127600.0,15.83,15.87,15.78,15.86,127600.0
2008-10-28 12:30:00,15.85,15.93,15.85,15.88,64400.0,15.85,15.93,15.85,15.88,64400.0
2008-10-28 12:40:00,15.88,16.01,15.88,16.0,59200.0,15.88,16.01,15.88,16.0,59200.0
2008-10-28 12:50:00,16.0,16.05,15.97,15.99,41400.0,16.0,16.05,15.97,15.99,41400.0
2008-10-28 13:00:00,16.0,16.09,15.92,16.05,79400.0,16.0,16.09,15.92,16.05,79400.0
2008-10-28 13:10:00,16.05,16.13,16.03,16.11,218200.0,16.05,16.13,16.03,16.11,218200.0
2008-10-28 13:20:00,16.1,16.26,16.1,16.24,200800.0,16.1,16.26,16.1,16.24,200800.0
2008-10-28 13:30:00,16.22,16.25,16.1,16.1,67400.0,16.22,16.25,16.1,16.1,67400.0
2008-10-28 13:40:00,16.1,16.19,16.08,16.17,30000.0,16.1,16.19,16.08,16.17,30000.0
2008-10-28 13:50:00,16.14,16.15,15.99,16.03,495800.0,16.14,16.15,15.99,16.03,495800.0
2008-10-28 14:00:00,16.04,16.07,16.03,16.03,51200.0,16.04,16.07,16.03,16.03,51200.0
2008-10-28 14:10:00,16.03,16.1,16.03,16.06,62400.0,16.03,16.1,16.03,16.06,62400.0
2008-10-28 14:20:00,16.05,16.11,16.04,16.08,27400.0,16.05,16.11,16.04,16.08,27400.0
2008-10-28 14:30:00,16.08,16.1,16.04,16.05,54600.0,16.08,16.1,16.04,16.05,54600.0
2008-10-28 14:40:00,16.05,16.24,16.04,16.17,62400.0,16.05,16.24,16.04,16.17,62400.0
2008-10-28 14:50:00,16.18,16.43,16.17,16.3,42400.0,16.18,16.43,16.17,16.3,42400.0
2008-10-28 15:00:00,16.31,16.38,16.27,16.38,68400.0,16.31,16.38,16.27,16.38,68400.0
2008-10-28 15:10:00,16.38,16.5,16.38,16.44,77200.0,16.38,16.5,16.38,16.44,77200.0
2008-10-28 15:20:00,16.44,16.71,16.44,16.66,151600.0,16.44,16.71,16.44,16.66,151600.0
2008-10-28 15:30:00,16.69,16.79,16.65,16.77,307600.0,16.69,16.79,16.65,16.77,307600.0
2008-10-28 15:40:00,16.78,16.84,16.74,16.84,85800.0,16.78,16.84,16.74,16.84,85800.0
2008-10-28 15:50:00,16.84,16.95,16.75,16.87,202400.0,16.84,16.95,16.75,16.87,202400.0
2008-10-29 09:30:00,16.83,16.85,16.48,16.68,26000.0,16.83,16.85,16.48,16.68,26000.0
2008-10-29 09:40:00,16.73,16.88,16.72,16.78,32400.0,16.73,16.88,16.72,16.78,32400.0
2008-10-29 09:50:00,16.75,16.79,16.7,16.71,49600.0,16.75,16.79,16.7,16.71,49600.0
2008-10-29 10:00:00,16.71,16.97,16.63,16.93,33800.0,16.71,16.97,16.63,16.93,33800.0
2008-10-29 10:10:00,16.93,16.95,16.83,16.9,27600.0,16.93,16.95,16.83,16.9,27600.0
2008-10-29 10:20:00,16.89,16.98,16.74,16.98,26800.0,16.89,16.98,16.74,16.98,26800.0
2008-10-29 10:30:00,16.97,17.07,16.92,17.05,52000.0,16.97,17.07,16.92,17.05,52000.0
2008-10-29 10:40:00,17.04,17.11,16.97,17.04,37400.0,17.04,17.11,16.97,17.04,37400.0
2008-10-29 10:50:00,17.03,17.21,17.01,17.08,50400.0,17.03,17.21,17.01,17.08,50400.0
2008-10-29 11:00:00,17.08,17.2,17.06,17.12,80000.0,17.08,17.2,17.06,17.12,80000.0
2008-10-29 11:10:00,17.12,17.34,17.1,17.29,248800.0,17.12,17.34,17.1,17.29,248800.0
2008-10-29 11:20:00,17.27,17.29,17.03,17.06,70000.0,17.27,17.29,17.03,17.06,70000.0
2008-10-29 11:30:00,17.05,17.16,17.0,17.16,70800.0,17.05,17.16,17.0,17.16,70800.0
2008-10-29 11:40:00,17.16,17.31,17.1,17.3,34200.0,17.16,17.31,17.1,17.3,34200.0
2008-10-29 11:50:00,17.27,17.28,17.24,17.27,22400.0,17.27,17.28,17.24,17.27,22400.0
2008-10-29 12:00:00,17.27,17.3,17.26,17.29,14600.0,17.27,17.3,17.26,17.29,14600.0
2008-10-29 12:10:00,17.29,17.32,17.27,17.3,26200.0,17.29,17.32,17.27,17.3,26200.0
2008-10-29 12:20:00,17.28,17.31,17.27,17.28,12400.0,17.28,17.31,17.27,17.28,12400.0
2008-10-29 12:30:00,17.28,17.4,17.28,17.39,16800.0,17.28,17.4,17.28,17.39,16800.0
2008-10-29 12:40:00,17.39,17.41,17.38,17.41,13200.0,17.39,17.41,17.38,17.41,13200.0
2008-10-29 12:50:00,17.4,17.41,17.36,17.38,16000.0,17.4,17.41,17.36,17.38,16000.0
2008-10-29 13:00:00,17.37,17.38,17.31,17.33,26800.0,17.37,17.38,17.31,17.33,26800.0
2008-10-29 13:10:00,17.36,17.38,17.36,17.38,28200.0,17.36,17.38,17.36,17.38,28200.0
2008-10-29 13:20:00,17.36,17.41,17.35,17.36,22600.0,17.36,17.41,17.35,17.36,22600.0
2008-10-29 13:30:00,17.36,17.41,17.36,17.38,56200.0,17.36,17.41,17.36,17.38,56200.0
2008-10-29 13:40:00,17.38,17.38,17.34,17.34,19200.0,17.38,17.38,17.34,17.34,19200.0
2008-10-29 13:50:00,17.34,17.35,17.3,17.3,30800.0,17.34,17.35,17.3,17.3,30800.0
2008-10-29 14:00:00,17.31,17.33,17.28,17.28,37400.0,17.31,17.33,17.28,17.28,37400.0
2008-10-29 14:10:00,17.3,17.37,17.3,17.33,37800.0,17.3,17.37,17.3,17.33,37800.0
2008-10-29 14:20:00,17.31,17.4,17.19,17.38,58600.0,17.31,17.4,17.19,17.38,58600.0
2008-10-29 14:30:00,17.39,17.41,17.17,17.25,116000.0,17.39,17.41,17.17,17.25,116000.0
2008-10-29 14:40:00,17.25,17.53,17.25,17.51,76200.0,17.25,17.53,17.25,17.51,76200.0
2008-10-29 14:50:00,17.5,17.6,17.47,17.57,62600.0,17.5,17.6,17.47,17.57,62600.0
2008-10-29 15:00:00,17.57,17.6,17.4,17.51,128600.0,17.57,17.6,17.4,17.51,128600.0
2008-10-29 15:10:00,17.52,17.83,17.5,17.83,50800.0,17.52,17.83,17.5,17.83,50800.0
2008-10-29 15:20:00,17.83,17.98,17.81,17.92,71600.0,17.83,17.98,17.81,17.92,71600.0
2008-10-29 15:30:00,17.86,17.98,17.79,17.86,112400.0,17.86,17.98,17.79,17.86,112400.0
2008-10-29 15:40:00,17.85,17.94,17.8,17.8,118000.0,17.85,17.94,17.8,17.8,118000.0
2008-10-29 15:50:00,17.81,17.87,17.52,17.53,165200.0,17.81,17.87,17.52,17.53,165200.0
2008-10-30 09:30:00,17.78,18.0,17.78,17.8,43800.0,17.78,18.0,17.78,17.8,43800.0
2008-10-30 09:40:00,17.82,17.86,17.54,17.84,91200.0,17.82,17.86,17.54,17.84,91200.0
2008-10-30 09:50:00,17.78,17.79,17.58,17.67,52000.0,17.78,17.79,17.58,17.67,52000.0
2008-10-30 10:00:00,17.67,17.78,17.54,17.54,59200.0,17.67,17.78,17.54,17.54,59200.0
2008-10-30 10:10:00,17.54,17.64,17.5,17.61,50200.0,17.54,17.64,17.5,17.61,50200.0
2008-10-30 10:20:00,17.61,17.77,17.56,17.59,48000.0,17.61,17.77,17.56,17.59,48000.0
2008-10-30 10:30:00,17.6,17.62,17.53,17.59,108800.0,17.6,17.62,17.53,17.59,108800.0
2008-10-30 10:40:00,17.58,17.6,17.5,17.5,135800.0,17.58,17.6,17.5,17.5,135800.0
2008-10-30 10:50:00,17.5,17.56,17.5,17.5,34000.0,17.5,17.56,17.5,17.5,34000.0
2008-10-30 11:00:00,17.47,17.78,17.47,17.78,24200.0,17.47,17.78,17.47,17.78,24200.0
2008-10-30 11:10:00,17.79,17.79,17.63,17.66,17800.0,17.79,17.79,17.63,17.66,17800.0
2008-10-30 11:20:00,17.66,17.68,17.54,17.57,35000.0,17.66,17.68,17.54,17.57,35000.0
2008-10-30 11:30:00,17.58,17.59,17.43,17.5,27800.0,17.58,17.59,17.43,17.5,27800.0
2008-10-30 11:40:00,17.51,17.55,17.43,17.44,33800.0,17.51,17.55,17.43,17.44,33800.0
2008-10-30 11:50:00,17.48,17.48,17.43,17.46,20600.0,17.48,17.48,17.43,17.46,20600.0
2008-10-30 12:00:00,17.48,17.51,17.45,17.47,14200.0,17.48,17.51,17.45,17.47,14200.0
2008-10-30 12:10:00,17.46,17.5,17.43,17.5,24000.0,17.46,17.5,17.43,17.5,24000.0
2008-10-30 12:20:00,17.49,17.53,17.45,17.47,11600.0,17.49,17.53,17.45,17.47,11600.0
2008-10-30 12:30:00,17.5,17.53,17.48,17.49,19600.0,17.5,17.53,17.48,17.49,19600.0
2008-10-30 12:40:00,17.49,17.54,17.47,17.49,18800.0,17.49,17.54,17.47,17.49,18800.0
2008-10-30 12:50:00,17.49,17.49,17.43,17.44,11400.0,17.49,17.49,17.43,17.44,11400.0
2008-10-30 13:00:00,17.43,17.5,17.43,17.47,18000.0,17.43,17.5,17.43,17.47,18000.0
2008-10-30 13:10:00,17.5,17.52,17.48,17.52,10400.0,17.5,17.52,17.48,17.52,10400.0
2008-10-30 13:20:00,17.52,17.52,17.44,17.45,20000.0,17.52,17.52,17.44,17.45,20000.0
2008-10-30 13:30:00,17.42,17.49,17.4,17.49,10800.0,17.42,17.49,17.4,17.49,10800.0
2008-10-30 13:40:00,17.49,17.49,17.35,17.39,18600.0,17.49,17.49,17.35,17.39,18600.0
2008-10-30 13:50:00,17.38,17.48,17.37,17.42,16200.0,17.38,17.48,17.37,17.42,16200.0
2008-10-30 14:00:00,17.42,17.45,17.42,17.43,14600.0,17.42,17.45,17.42,17.43,14600.0
2008-10-30 14:10:00,17.43,17.43,17.38,17.39,22400.0,17.43,17.43,17.38,17.39,22400.0
2008-10-30 14:20:00,17.39,17.54,17.39,17.49,16200.0,17.39,17.54,17.39,17.49,16200.0
2008-10-30 14:30:00,17.48,17.48,17.43,17.46,19600.0,17.48,17.48,17.43,17.46,19600.0
2008-10-30 14:40:00,17.45,17.55,17.45,17.55,122600.0,17.45,17.55,17.45,17.55,122600.0
2008-10-30 14:50:00,17.53,17.53,17.47,17.48,20000.0,17.53,17.53,17.47,17.48,20000.0
2008-10-30 15:00:00,17.49,17.55,17.48,17.49,17000.0,17.49,17.55,17.48,17.49,17000.0
2008-10-30 15:10:00,17.51,17.51,17.45,17.47,79400.0,17.51,17.51,17.45,17.47,79400.0
2008-10-30 15:20:00,17.47,17.48,17.4,17.45,42600.0,17.47,17.48,17.4,17.45,42600.0
2008-10-30 15:30:00,17.46,17.5,17.4,17.5,91800.0,17.46,17.5,17.4,17.5,91800.0
2008-10-30 15:40:00,17.5,17.54,17.34,17.42,65800.0,17.5,17.54,17.34,17.42,65800.0
2008-10-30 15:50:00,17.42,17.62,17.38,17.58,106400.0,17.42,17.62,17.38,17.58,106400.0
2008-10-31 09:30:00,17.56,17.8,17.19,17.5,37800.0,17.56,17.8,17.19,17.5,37800.0
2008-10-31 09:40:00,17.52,17.74,17.36,17.46,28600.0,17.52,17.74,17.36,17.46,28600.0
2008-10-31 09:50:00,17.43,17.55,17.43,17.54,24200.0,17.43,17.55,17.43,17.54,24200.0
2008-10-31 10:00:00,17.54,17.54,17.49,17.5,20600.0,17.54,17.54,17.49,17.5,20600.0
2008-10-31 10:10:00,17.5,17.5,17.36,17.36,27000.0,17.5,17.5,17.36,17.36,27000.0
2008-10-31 10:20:00,17.36,17.39,17.25,17.29,49200.0,17.36,17.39,17.25,17.29,49200.0
2008-10-31 10:30:00,17.29,17.38,17.27,17.35,30800.0,17.29,17.38,17.27,17.35,30800.0
2008-10-31 10:40:00,17.35,17.38,17.34,17.36,23200.0,17.35,17.38,17.34,17.36,23200.0
2008-10-31 10:50:00,17.36,17.47,17.36,17.47,5200.0,17.36,17.47,17.36,17.47,5200.0
2008-10-31 11:00:00,17.49,17.65,17.48,17.65,10800.0,17.49,17.65,17.48,17.65,10800.0
2008-10-31 11:10:00,17.64,17.77,17.64,17.77,8200.0,17.64,17.77,17.64,17.77,8200.0
2008-10-31 11:20:00,17.81,17.82,17.61,17.65,15200.0,17.81,17.82,17.61,17.65,15200.0
2008-10-31 11:30:00,17.63,17.73,17.63,17.71,17200.0,17.63,17.73,17.63,17.71,17200.0
2008-10-31 11:40:00,17.73,17.73,17.65,17.67,8600.0,17.73,17.73,17.65,17.67,8600.0
2008-10-31 11:50:00,17.67,17.78,17.66,17.77,27200.0,17.67,17.78,17.66,17.77,27200.0
2008-10-31 12:00:00,17.77,17.77,17.68,17.74,16800.0,17.77,17.77,17.68,17.74,16800.0
2008-10-31 12:10:00,17.76,17.78,17.75,17.76,13200.0,17.76,17.78,17.75,17.76,13200.0
2008-10-31 12:20:00,17.76,17.86,17.75,17.8,22400.0,17.76,17.86,17.75,17.8,22400.0
2008-10-31 12:30:00,17.8,17.82,17.77,17.78,20200.0,17.8,17.82,17.77,17.78,20200.0
2008-10-31 12:40:00,17.78,17.78,17.75,17.78,9400.0,17.78,17.78,17.75,17.78,9400.0
2008-10-31 12:50:00,17.76,17.85,17.76,17.84,10400.0,17.76,17.85,17.76,17.84,10400.0
2008-10-31 13:00:00,17.83,17.85,17.83,17.83,14600.0,17.83,17.85,17.83,17.83,14600.0
2008-10-31 13:10:00,17.83,17.89,17.82,17.87,21200.0,17.83,17.89,17.82,17.87,21200.0
2008-10-31 13:20:00,17.88,18.02,17.88,17.89,44000.0,17.88,18.02,17.88,17.89,44000.0
2008-10-31 13:30:00,17.89,17.98,17.88,17.96,29200.0,17.89,17.98,17.88,17.96,29200.0
2008-10-31 13:40:00,17.96,17.97,17.89,17.89,10400.0,17.96,17.97,17.89,17.89,10400.0
2008-10-31 13:50:00,17.87,17.87,17.74,17.85,22000.0,17.87,17.87,17.74,17.85,22000.0
2008-10-31 14:00:00,17.86,17.91,17.83,17.9,16400.0,17.86,17.91,17.83,17.9,16400.0
2008-10-31 14:10:00,17.91,17.92,17.9,17.9,31200.0,17.91,17.92,17.9,17.9,31200.0
2008-10-31 14:20:00,17.9,17.92,17.89,17.92,563000.0,17.9,17.92,17.89,17.92,563000.0
2008-10-31 14:30:00,17.92,18.0,17.91,17.99,46600.0,17.92,18.0,17.91,17.99,46600.0
2008-10-31 14:40:00,17.99,18.01,17.95,18.0,45200.0,17.99,18.01,17.95,18.0,45200.0
2008-10-31 14:50:00,18.0,18.04,18.0,18.03,43200.0,18.0,18.04,18.0,18.03,43200.0
2008-10-31 15:00:00,18.03,18.06,17.93,18.0,52600.0,18.03,18.06,17.93,18.0,52600.0
2008-10-31 15:10:00,18.0,18.0,17.8,17.81,52600.0,18.0,18.0,17.8,17.81,52600.0
2008-10-31 15:20:00,17.8,17.83,17.64,17.65,47800.0,17.8,17.83,17.64,17.65,47800.0
2008-10-31 15:30:00,17.67,17.77,17.64,17.7,45800.0,17.67,17.77,17.64,17.7,45800.0
2008-10-31 15:40:00,17.71,17.71,17.5,17.53,67200.0,17.71,17.71,17.5,17.53,67200.0
2008-10-31 15:50:00,17.52,17.66,17.41,17.61,116200.0,17.52,17.66,17.41,17.61,116200.0
2008-11-03 09:30:00,17.38,17.85,17.23,17.79,69800.0,17.38,17.85,17.23,17.79,69800.0
2008-11-03 09:40:00,17.79,17.86,17.7,17.73,17800.0,17.79,17.86,17.7,17.73,17800.0
2008-11-03 09:50:00,17.71,17.99,17.71,17.88,14800.0,17.71,17.99,17.71,17.88,14800.0
2008-11-03 10:00:00,17.89,17.89,17.78,17.89,24000.0,17.89,17.89,17.78,17.89,24000.0
2008-11-03 10:10:00,17.89,18.02,17.89,18.02,9200.0,17.89,18.02,17.89,18.02,9200.0
2008-11-03 10:20:00,18.0,18.1,17.98,18.05,57800.0,18.0,18.1,17.98,18.05,57800.0
2008-11-03 10:30:00,18.03,18.05,17.96,17.97,32200.0,18.03,18.05,17.96,17.97,32200.0
2008-11-03 10:40:00,17.97,17.98,17.88,17.89,39400.0,17.97,17.98,17.88,17.89,39400.0
2008-11-03 10:50:00,17.89,17.93,17.84,17.92,76600.0,17.89,17.93,17.84,17.92,76600.0
2008-11-03 11:00:00,17.91,17.93,17.86,17.93,14000.0,17.91,17.93,17.86,17.93,14000.0
2008-11-03 11:10:00,17.93,18.05,17.93,18.05,35600.0,17.93,18.05,17.93,18.05,35600.0
2008-11-03 11:20:00,18.03,18.06,18.01,18.06,6200.0,18.03,18.06,18.01,18.06,6200.0
2008-11-03 11:30:00,18.05,18.2,18.02,18.17,34600.0,18.05,18.2,18.02,18.17,34600.0
2008-11-03 11:40:00,18.16,18.23,18.15,18.19,9000.0,18.16,18.23,18.15,18.19,9000.0
2008-11-03 11:50:00,18.2,18.2,18.16,18.18,8200.0,18.2,18.2,18.16,18.18,8200.0
2008-11-03 12:00:00,18.18,18.18,18.1,18.11,68200.0,18.18,18.18,18.1,18.11,68200.0
2008-11-03 12:10:00,18.1,18.17,18.06,18.17,16400.0,18.1,18.17,18.06,18.17,16400.0
2008-11-03 12:20:00,18.16,18.18,18.12,18.18,16000.0,18.16,18.18,18.12,18.18,16000.0
2008-11-03 12:30:00,18.17,18.18,18.12,18.12,4800.0,18.17,18.18,18.12,18.12,4800.0
2008-11-03 12:40:00,18.14,18.25,18.14,18.25,6600.0,18.14,18.25,18.14,18.25,6600.0
2008-11-03 12:50:00,18.23,18.23,18.14,18.14,6000.0,18.23,18.23,18.14,18.14,6000.0
2008-11-03 13:00:00,18.15,18.17,18.12,18.13,10400.0,18.15,18.17,18.12,18.13,10400.0
2008-11-03 13:10:00,18.14,18.16,18.11,18.11,8200.0,18.14,18.16,18.11,18.11,8200.0
2008-11-03 13:20:00,18.11,18.11,18.05,18.08,16000.0,18.11,18.11,18.05,18.08,16000.0
2008-11-03 13:30:00,18.06,18.09,18.06,18.08,15200.0,18.06,18.09,18.06,18.08,15200.0
2008-11-03 13:40:00,18.08,18.12,18.07,18.11,17200.0,18.08,18.12,18.07,18.11,17200.0
2008-11-03 13:50:00,18.11,18.15,18.11,18.14,16000.0,18.11,18.15,18.11,18.14,16000.0
2008-11-03 14:00:00,18.12,18.16,18.06,18.07,21000.0,18.12,18.16,18.06,18.07,21000.0
2008-11-03 14:10:00,18.06,18.08,18.0,18.0,19000.0,18.06,18.08,18.0,18.0,19000.0
2008-11-03 14:20:00,18.0,18.04,17.98,18.04,20600.0,18.0,18.04,17.98,18.04,20600.0
2008-11-03 14:30:00,18.02,18.03,17.97,17.97,12000.0,18.02,18.03,17.97,17.97,12000.0
2008-11-03 14:40:00,17.98,18.07,17.98,18.07,11400.0,17.98,18.07,17.98,18.07,11400.0
2008-11-03 14:50:00,18.07,18.09,17.99,17.99,22400.0,18.07,18.09,17.99,17.99,22400.0
2008-11-03 15:00:00,18.0,18.0,17.92,17.98,28000.0,18.0,18.0,17.92,17.98,28000.0
2008-11-03 15:10:00,18.0,18.09,17.99,18.04,13000.0,18.0,18.09,17.99,18.04,13000.0
2008-11-03 15:20:00,18.04,18.04,17.96,17.98,21200.0,18.04,18.04,17.96,17.98,21200.0
2008-11-03 15:30:00,17.98,18.05,17.98,18.03,26000.0,17.98,18.05,17.98,18.03,26000.0
2008-11-03 15:40:00,18.04,18.06,18.0,18.05,44600.0,18.04,18.06,18.0,18.05,44600.0
2008-11-03 15:50:00,18.05,18.07,17.98,18.06,60200.0,18.05,18.07,17.98,18.06,60200.0
2008-11-04 09:30:00,18.28,18.49,18.08,18.42,25400.0,18.28,18.49,18.08,18.42,25400.0
2008-11-04 09:40:00,18.4,18.42,18.07,18.29,63200.0,18.4,18.42,18.07,18.29,63200.0
2008-11-04 09:50:00,18.26,18.67,18.26,18.53,73600.0,18.26,18.67,18.26,18.53,73600.0
2008-11-04 10:00:00,18.52,18.75,18.44,18.71,74200.0,18.52,18.75,18.44,18.71,74200.0
2008-11-04 10:10:00,18.71,18.84,18.66,18.8,31800.0,18.71,18.84,18.66,18.8,31800.0
2008-11-04 10:20:00,18.82,18.86,18.75,18.85,45800.0,18.82,18.86,18.75,18.85,45800.0
2008-11-04 10:30:00,18.86,18.86,18.61,18.63,63000.0,18.86,18.86,18.61,18.63,63000.0
2008-11-04 10:40:00,18.63,18.86,18.62,18.86,51000.0,18.63,18.86,18.62,18.86,51000.0
2008-11-04 10:50:00,18.86,19.06,18.85,18.92,58800.0,18.86,19.06,18.85,18.92,58800.0
2008-11-04 11:00:00,18.92,19.24,18.92,19.11,120800.0,18.92,19.24,18.92,19.11,120800.0
2008-11-04 11:10:00,19.11,19.11,18.99,19.0,46400.0,19.11,19.11,18.99,19.0,46400.0
2008-11-04 11:20:00,18.98,18.98,18.85,18.86,35800.0,18.98,18.98,18.85,18.86,35800.0
2008-11-04 11:30:00,18.89,18.9,18.81,18.81,31800.0,18.89,18.9,18.81,18.81,31800.0
2008-11-04 11:40:00,18.81,18.87,18.81,18.87,8400.0,18.81,18.87,18.81,18.87,8400.0
2008-11-04 11:50:00,18.87,18.87,18.75,18.77,34000.0,18.87,18.87,18.75,18.77,34000.0
2008-11-04 12:00:00,18.79,18.83,18.76,18.82,17600.0,18.79,18.83,18.76,18.82,17600.0
2008-11-04 12:10:00,18.82,18.83,18.74,18.75,27200.0,18.82,18.83,18.74,18.75,27200.0
2008-11-04 12:20:00,18.75,18.75,18.67,18.69,13400.0,18.75,18.75,18.67,18.69,13400.0
2008-11-04 12:30:00,18.68,18.75,18.65,18.74,22600.0,18.68,18.75,18.65,18.74,22600.0
2008-11-04 12:40:00,18.76,18.9,18.75,18.87,25200.0,18.76,18.9,18.75,18.87,25200.0
2008-11-04 12:50:00,18.87,18.9,18.83,18.85,17600.0,18.87,18.9,18.83,18.85,17600.0
2008-11-04 13:00:00,18.85,18.95,18.83,18.91,43800.0,18.85,18.95,18.83,18.91,43800.0
2008-11-04 13:10:00,18.91,18.91,18.8,18.83,13600.0,18.91,18.91,18.8,18.83,13600.0
2008-11-04 13:20:00,18.84,18.86,18.84,18.85,27000.0,18.84,18.86,18.84,18.85,27000.0
2008-11-04 13:30:00,18.85,18.85,18.77,18.79,15600.0,18.85,18.85,18.77,18.79,15600.0
2008-11-04 13:40:00,18.77,18.83,18.72,18.83,11600.0,18.77,18.83,18.72,18.83,11600.0
2008-11-04 13:50:00,18.83,18.83,18.71,18.72,14200.0,18.83,18.83,18.71,18.72,14200.0
2008-11-04 14:00:00,18.72,18.72,18.53,18.58,43400.0,18.72,18.72,18.53,18.58,43400.0
2008-11-04 14:10:00,18.58,18.65,18.58,18.65,23000.0,18.58,18.65,18.58,18.65,23000.0
2008-11-04 14:20:00,18.67,18.7,18.64,18.67,20800.0,18.67,18.7,18.64,18.67,20800.0
2008-11-04 14:30:00,18.68,18.83,18.66,18.76,29800.0,18.68,18.83,18.66,18.76,29800.0
2008-11-04 14:40:00,18.75,18.77,18.69,18.69,22800.0,18.75,18.77,18.69,18.69,22800.0
2008-11-04 14:50:00,18.67,18.68,18.6,18.62,21600.0,18.67,18.68,18.6,18.62,21600.0
2008-11-04 15:00:00,18.62,18.7,18.58,18.66,18600.0,18.62,18.7,18.58,18.66,18600.0
2008-11-04 15:10:00,18.64,18.75,18.59,18.72,31200.0,18.64,18.75,18.59,18.72,31200.0
2008-11-04 15:20:00,18.72,18.75,18.68,18.72,19200.0,18.72,18.75,18.68,18.72,19200.0
2008-11-04 15:30:00,18.71,18.78,18.71,18.77,37200.0,18.71,18.78,18.71,18.77,37200.0
2008-11-04 15:40:00,18.77,18.86,18.77,18.83,65400.0,18.77,18.86,18.77,18.83,65400.0
2008-11-04 15:50:00,18.83,18.91,18.8,18.84,117400.0,18.83,18.91,18.8,18.84,117400.0
2008-11-05 09:30:00,18.6,19.09,18.43,18.52,49800.0,18.6,19.09,18.43,18.52,49800.0
2008-11-05 09:40:00,18.55,18.61,18.48,18.6,29200.0,18.55,18.61,18.48,18.6,29200.0
2008-11-05 09:50:00,18.61,18.61,18.53,18.6,23000.0,18.61,18.61,18.53,18.6,23000.0
2008-11-05 10:00:00,18.59,18.61,18.55,18.59,47800.0,18.59,18.61,18.55,18.59,47800.0
2008-11-05 10:10:00,18.57,18.6,18.43,18.53,99400.0,18.57,18.6,18.43,18.53,99400.0
2008-11-05 10:20:00,18.55,18.66,18.5,18.6,73800.0,18.55,18.66,18.5,18.6,73800.0
2008-11-05 10:30:00,18.6,18.63,18.5,18.57,73400.0,18.6,18.63,18.5,18.57,73400.0
2008-11-05 10:40:00,18.59,18.77,18.59,18.72,9800.0,18.59,18.77,18.59,18.72,9800.0
2008-11-05 10:50:00,18.77,18.77,18.6,18.65,16200.0,18.77,18.77,18.6,18.65,16200.0
2008-11-05 11:00:00,18.68,18.82,18.68,18.77,21000.0,18.68,18.82,18.68,18.77,21000.0
2008-11-05 11:10:00,18.76,18.83,18.72,18.75,13800.0,18.76,18.83,18.72,18.75,13800.0
2008-11-05 11:20:00,18.77,18.84,18.68,18.75,16200.0,18.77,18.84,18.68,18.75,16200.0
2008-11-05 11:30:00,18.75,18.75,18.55,18.59,23800.0,18.75,18.75,18.55,18.59,23800.0
2008-11-05 11:40:00,18.57,18.58,18.48,18.49,14400.0,18.57,18.58,18.48,18.49,14400.0
2008-11-05 11:50:00,18.49,18.49,18.43,18.46,9200.0,18.49,18.49,18.43,18.46,9200.0
2008-11-05 12:00:00,18.46,18.51,18.46,18.47,7600.0,18.46,18.51,18.46,18.47,7600.0
2008-11-05 12:10:00,18.48,18.48,18.27,18.3,7400.0,18.48,18.48,18.27,18.3,7400.0
2008-11-05 12:20:00,18.3,18.32,18.17,18.18,16800.0,18.3,18.32,18.17,18.18,16800.0
2008-11-05 12:30:00,18.17,18.29,18.17,18.22,15400.0,18.17,18.29,18.17,18.22,15400.0
2008-11-05 12:40:00,18.2,18.3,18.14,18.27,20800.0,18.2,18.3,18.14,18.27,20800.0
2008-11-05 12:50:00,18.28,18.28,18.17,18.28,30400.0,18.28,18.28,18.17,18.28,30400.0
2008-11-05 13:00:00,18.27,18.31,18.25,18.29,25600.0,18.27,18.31,18.25,18.29,25600.0
2008-11-05 13:10:00,18.28,18.32,18.27,18.3,4600.0,18.28,18.32,18.27,18.3,4600.0
2008-11-05 13:20:00,18.3,18.31,18.29,18.3,8600.0,18.3,18.31,18.29,18.3,8600.0
2008-11-05 13:30:00,18.3,18.31,18.22,18.29,17000.0,18.3,18.31,18.22,18.29,17000.0
2008-11-05 13:40:00,18.29,18.31,18.27,18.3,2800.0,18.29,18.31,18.27,18.3,2800.0
2008-11-05 13:50:00,18.31,18.31,18.27,18.29,12800.0,18.31,18.31,18.27,18.29,12800.0
2008-11-05 14:00:00,18.3,18.38,18.27,18.36,89400.0,18.3,18.38,18.27,18.36,89400.0
2008-11-05 14:10:00,18.36,18.43,18.32,18.39,31200.0,18.36,18.43,18.32,18.39,31200.0
2008-11-05 14:20:00,18.39,18.47,18.35,18.43,11000.0,18.39,18.47,18.35,18.43,11000.0
2008-11-05 14:30:00,18.43,18.57,18.43,18.5,16000.0,18.43,18.57,18.43,18.5,16000.0
2008-11-05 14:40:00,18.52,18.52,18.43,18.48,12800.0,18.52,18.52,18.43,18.48,12800.0
2008-11-05 14:50:00,18.47,18.52,18.47,18.49,8600.0,18.47,18.52,18.47,18.49,8600.0
2008-11-05 15:00:00,18.47,18.53,18.44,18.44,14800.0,18.47,18.53,18.44,18.44,14800.0
2008-11-05 15:10:00,18.43,18.43,18.32,18.35,7800.0,18.43,18.43,18.32,18.35,7800.0
2008-11-05 15:20:00,18.34,18.35,18.29,18.32,12200.0,18.34,18.35,18.29,18.32,12200.0
2008-11-05 15:30:00,18.33,18.33,18.1,18.1,39600.0,18.33,18.33,18.1,18.1,39600.0
2008-11-05 15:40:00,18.1,18.31,18.07,18.28,128200.0,18.1,18.31,18.07,18.28,128200.0
2008-11-05 15:50:00,18.3,18.3,18.09,18.16,71600.0,18.3,18.3,18.09,18.16,71600.0
2008-11-06 09:30:00,18.03,18.52,17.97,18.26,51400.0,18.03,18.52,17.97,18.26,51400.0
2008-11-06 09:40:00,18.26,18.48,17.92,18.27,105800.0,18.26,18.48,17.92,18.27,105800.0
2008-11-06 09:50:00,18.28,18.28,18.09,18.21,34600.0,18.28,18.28,18.09,18.21,34600.0
2008-11-06 10:00:00,18.2,18.22,17.86,18.02,75000.0,18.2,18.22,17.86,18.02,75000.0
2008-11-06 10:10:00,18.08,18.08,17.97,18.02,21600.0,18.08,18.08,17.97,18.02,21600.0
2008-11-06 10:20:00,18.03,18.03,17.93,17.97,23400.0,18.03,18.03,17.93,17.97,23400.0
2008-11-06 10:30:00,17.98,17.99,17.94,17.96,12400.0,17.98,17.99,17.94,17.96,12400.0
2008-11-06 10:40:00,17.95,17.96,17.78,17.84,15200.0,17.95,17.96,17.78,17.84,15200.0
2008-11-06 10:50:00,17.86,17.98,17.78,17.94,27800.0,17.86,17.98,17.78,17.94,27800.0
2008-11-06 11:00:00,17.92,17.96,17.79,17.79,18400.0,17.92,17.96,17.79,17.79,18400.0
2008-11-06 11:10:00,17.77,17.95,17.76,17.94,30000.0,17.77,17.95,17.76,17.94,30000.0
2008-11-06 11:20:00,17.95,17.99,17.9,17.96,31800.0,17.95,17.99,17.9,17.96,31800.0
2008-11-06 11:30:00,17.97,18.01,17.85,17.91,25600.0,17.97,18.01,17.85,17.91,25600.0
2008-11-06 11:40:00,17.91,18.01,17.91,18.0,24400.0,17.91,18.01,17.91,18.0,24400.0
2008-11-06 11:50:00,18.0,18.02,17.91,17.91,9800.0,18.0,18.02,17.91,17.91,9800.0
2008-11-06 12:00:00,17.89,17.9,17.83,17.86,13400.0,17.89,17.9,17.83,17.86,13400.0
2008-11-06 12:10:00,17.88,17.89,17.82,17.82,9400.0,17.88,17.89,17.82,17.82,9400.0
2008-11-06 12:20:00,17.82,17.88,17.82,17.86,10400.0,17.82,17.88,17.82,17.86,10400.0
2008-11-06 12:30:00,17.85,17.88,17.8,17.8,13200.0,17.85,17.88,17.8,17.8,13200.0
2008-11-06 12:40:00,17.77,17.84,17.73,17.84,16200.0,17.77,17.84,17.73,17.84,16200.0
2008-11-06 12:50:00,17.84,17.85,17.76,17.77,7000.0,17.84,17.85,17.76,17.77,7000.0
2008-11-06 13:00:00,17.77,17.77,17.6,17.63,31000.0,17.77,17.77,17.6,17.63,31000.0
2008-11-06 13:10:00,17.62,17.68,17.59,17.61,15400.0,17.62,17.68,17.59,17.61,15400.0
2008-11-06 13:20:00,17.64,17.77,17.64,17.75,19800.0,17.64,17.77,17.64,17.75,19800.0
2008-11-06 13:30:00,17.73,17.78,17.68,17.69,22800.0,17.73,17.78,17.68,17.69,22800.0
2008-11-06 13:40:00,17.7,17.71,17.61,17.65,11200.0,17.7,17.71,17.61,17.65,11200.0
2008-11-06 13:50:00,17.65,17.72,17.65,17.68,27000.0,17.65,17.72,17.65,17.68,27000.0
2008-11-06 14:00:00,17.66,17.81,17.66,17.68,68000.0,17.66,17.81,17.66,17.68,68000.0
2008-11-06 14:10:00,17.64,17.77,17.61,17.68,39400.0,17.64,17.77,17.61,17.68,39400.0
2008-11-06 14:20:00,17.68,17.75,17.63,17.68,41800.0,17.68,17.75,17.63,17.68,41800.0
2008-11-06 14:30:00,17.67,17.88,17.66,17.88,31800.0,17.67,17.88,17.66,17.88,31800.0
2008-11-06 14:40:00,17.86,17.87,17.75,17.8,32200.0,17.86,17.87,17.75,17.8,32200.0
2008-11-06 14:50:00,17.8,17.85,17.76,17.82,47600.0,17.8,17.85,17.76,17.82,47600.0
2008-11-06 15:00:00,17.85,17.95,17.63,17.64,110000.0,17.85,17.95,17.63,17.64,110000.0
2008-11-06 15:10:00,17.65,17.66,17.61,17.66,43000.0,17.65,17.66,17.61,17.66,43000.0
2008-11-06 15:20:00,17.68,17.72,17.55,17.58,36800.0,17.68,17.72,17.55,17.58,36800.0
2008-11-06 15:30:00,17.57,17.66,17.51,17.52,31400.0,17.57,17.66,17.51,17.52,31400.0
2008-11-06 15:40:00,17.52,17.74,17.5,17.56,39800.0,17.52,17.74,17.5,17.56,39800.0
2008-11-06 15:50:00,17.57,17.57,17.42,17.5,138600.0,17.57,17.57,17.42,17.5,138600.0
2008-11-07 09:30:00,17.61,17.85,17.36,17.65,25000.0,17.61,17.85,17.36,17.65,25000.0
2008-11-07 09:40:00,17.63,17.84,17.6,17.67,24600.0,17.63,17.84,17.6,17.67,24600.0
2008-11-07 09:50:00,17.67,17.82,17.64,17.77,41000.0,17.67,17.82,17.64,17.77,41000.0
2008-11-07 10:00:00,17.77,17.95,17.77,17.95,28400.0,17.77,17.95,17.77,17.95,28400.0
2008-11-07 10:10:00,17.98,17.98,17.86,17.95,11800.0,17.98,17.98,17.86,17.95,11800.0
2008-11-07 10:20:00,17.93,17.98,17.86,17.86,4800.0,17.93,17.98,17.86,17.86,4800.0
2008-11-07 10:30:00,17.89,17.94,17.81,17.94,9600.0,17.89,17.94,17.81,17.94,9600.0
2008-11-07 10:40:00,17.93,18.0,17.93,17.96,3600.0,17.93,18.0,17.93,17.96,3600.0
2008-11-07 10:50:00,17.94,18.0,17.92,18.0,28600.0,17.94,18.0,17.92,18.0,28600.0
2008-11-07 11:00:00,17.98,18.0,17.91,17.92,11400.0,17.98,18.0,17.91,17.92,11400.0
2008-11-07 11:10:00,17.92,18.0,17.92,17.93,7800.0,17.92,18.0,17.92,17.93,7800.0
2008-11-07 11:20:00,17.93,17.93,17.82,17.84,38200.0,17.93,17.93,17.82,17.84,38200.0
2008-11-07 11:30:00,17.83,17.88,17.75,17.88,23600.0,17.83,17.88,17.75,17.88,23600.0
2008-11-07 11:40:00,17.88,17.9,17.84,17.86,13000.0,17.88,17.9,17.84,17.86,13000.0
2008-11-07 11:50:00,17.84,17.97,17.82,17.97,18400.0,17.84,17.97,17.82,17.97,18400.0
2008-11-07 12:00:00,17.96,17.97,17.88,17.89,4600.0,17.96,17.97,17.88,17.89,4600.0
2008-11-07 12:10:00,17.88,17.89,17.75,17.77,23800.0,17.88,17.89,17.75,17.77,23800.0
2008-11-07 12:20:00,17.75,17.8,17.74,17.79,5400.0,17.75,17.8,17.74,17.79,5400.0
2008-11-07 12:30:00,17.78,17.78,17.67,17.76,9600.0,17.78,17.78,17.67,17.76,9600.0
2008-11-07 12:40:00,17.75,17.8,17.75,17.75,6400.0,17.75,17.8,17.75,17.75,6400.0
2008-11-07 12:50:00,17.76,17.78,17.76,17.78,7200.0,17.76,17.78,17.76,17.78,7200.0
2008-11-07 13:00:00,17.78,17.78,17.73,17.75,14200.0,17.78,17.78,17.73,17.75,14200.0
2008-11-07 13:10:00,17.75,17.78,17.73,17.77,9000.0,17.75,17.78,17.73,17.77,9000.0
2008-11-07 13:20:00,17.77,17.8,17.75,17.75,12000.0,17.77,17.8,17.75,17.75,12000.0
2008-11-07 13:30:00,17.75,17.75,17.71,17.72,15200.0,17.75,17.75,17.71,17.72,15200.0
2008-11-07 13:40:00,17.7,17.82,17.7,17.82,19600.0,17.7,17.82,17.7,17.82,19600.0
2008-11-07 13:50:00,17.8,17.89,17.8,17.89,14200.0,17.8,17.89,17.8,17.89,14200.0
2008-11-07 14:00:00,17.89,18.0,17.88,18.0,25000.0,17.89,18.0,17.88,18.0,25000.0
2008-11-07 14:10:00,17.97,18.03,17.97,18.0,20600.0,17.97,18.03,17.97,18.0,20600.0
2008-11-07 14:20:00,18.0,18.0,17.89,17.96,13800.0,18.0,18.0,17.89,17.96,13800.0
2008-11-07 14:30:00,17.96,18.01,17.95,18.0,22000.0,17.96,18.01,17.95,18.0,22000.0
2008-11-07 14:40:00,18.0,18.04,17.98,18.03,17400.0,18.0,18.04,17.98,18.03,17400.0
2008-11-07 14:50:00,18.03,18.03,17.77,17.77,20800.0,18.03,18.03,17.77,17.77,20800.0
2008-11-07 15:00:00,17.75,17.88,17.74,17.88,30800.0,17.75,17.88,17.74,17.88,30800.0
2008-11-07 15:10:00,17.9,17.94,17.82,17.88,41400.0,17.9,17.94,17.82,17.88,41400.0
2008-11-07 15:20:00,17.89,17.89,17.75,17.8,15400.0,17.89,17.89,17.75,17.8,15400.0
2008-11-07 15:30:00,17.79,17.91,17.78,17.91,13000.0,17.79,17.91,17.78,17.91,13000.0
2008-11-07 15:40:00,17.89,17.94,17.84,17.84,18600.0,17.89,17.94,17.84,17.84,18600.0
2008-11-07 15:50:00,17.84,18.0,17.83,18.0,51800.0,17.84,18.0,17.83,18.0,51800.0
2008-11-10 09:30:00,17.97,18.41,17.97,18.34,53000.0,17.97,18.41,17.97,18.34,53000.0
2008-11-10 09:40:00,18.35,18.39,18.23,18.24,10400.0,18.35,18.39,18.23,18.24,10400.0
2008-11-10 09:50:00,18.24,18.24,18.11,18.11,6000.0,18.24,18.24,18.11,18.11,6000.0
2008-11-10 10:00:00,18.16,18.16,17.95,18.01,36000.0,18.16,18.16,17.95,18.01,36000.0
2008-11-10 10:10:00,18.02,18.1,18.02,18.1,16800.0,18.02,18.1,18.02,18.1,16800.0
2008-11-10 10:20:00,18.06,18.13,18.06,18.13,6400.0,18.06,18.13,18.06,18.13,6400.0
2008-11-10 10:30:00,18.11,18.13,18.02,18.02,22400.0,18.11,18.13,18.02,18.02,22400.0
2008-11-10 10:40:00,18.03,18.03,17.98,17.99,12400.0,18.03,18.03,17.98,17.99,12400.0
2008-11-10 10:50:00,17.98,17.99,17.94,17.97,9800.0,17.98,17.99,17.94,17.97,9800.0
2008-11-10 11:00:00,17.96,18.0,17.95,17.96,6800.0,17.96,18.0,17.95,17.96,6800.0
2008-11-10 11:10:00,17.95,17.95,17.9,17.91,13800.0,17.95,17.95,17.9,17.91,13800.0
2008-11-10 11:20:00,17.91,18.0,17.91,17.93,8200.0,17.91,18.0,17.91,17.93,8200.0
2008-11-10 11:30:00,17.93,17.98,17.93,17.93,5000.0,17.93,17.98,17.93,17.93,5000.0
2008-11-10 11:40:00,17.93,17.95,17.82,17.84,16400.0,17.93,17.95,17.82,17.84,16400.0
2008-11-10 11:50:00,17.83,17.86,17.73,17.78,28600.0,17.83,17.86,17.73,17.78,28600.0
2008-11-10 12:00:00,17.76,17.78,17.72,17.76,12800.0,17.76,17.78,17.72,17.76,12800.0
2008-11-10 12:10:00,17.79,17.83,17.78,17.81,6000.0,17.79,17.83,17.78,17.81,6000.0
2008-11-10 12:20:00,17.82,17.82,17.68,17.68,11600.0,17.82,17.82,17.68,17.68,11600.0
2008-11-10 12:30:00,17.68,17.72,17.63,17.64,12000.0,17.68,17.72,17.63,17.64,12000.0
2008-11-10 12:40:00,17.65,17.65,17.59,17.6,4600.0,17.65,17.65,17.59,17.6,4600.0
2008-11-10 12:50:00,17.59,17.59,17.5,17.51,11200.0,17.59,17.59,17.5,17.51,11200.0
2008-11-10 13:00:00,17.5,17.54,17.48,17.54,24200.0,17.5,17.54,17.48,17.54,24200.0
2008-11-10 13:10:00,17.56,17.59,17.52,17.52,8200.0,17.56,17.59,17.52,17.52,8200.0
2008-11-10 13:20:00,17.52,17.54,17.45,17.52,22600.0,17.52,17.54,17.45,17.52,22600.0
2008-11-10 13:30:00,17.52,17.56,17.51,17.54,11800.0,17.52,17.56,17.51,17.54,11800.0
2008-11-10 13:40:00,17.52,17.53,17.5,17.51,30400.0,17.52,17.53,17.5,17.51,30400.0
2008-11-10 13:50:00,17.51,17.64,17.5,17.64,19400.0,17.51,17.64,17.5,17.64,19400.0
2008-11-10 14:00:00,17.64,17.69,17.63,17.68,20600.0,17.64,17.69,17.63,17.68,20600.0
2008-11-10 14:10:00,17.67,17.68,17.5,17.53,25000.0,17.67,17.68,17.5,17.53,25000.0
2008-11-10 14:20:00,17.53,17.56,17.5,17.52,16800.0,17.53,17.56,17.5,17.52,16800.0
2008-11-10 14:30:00,17.53,17.53,17.45,17.46,18200.0,17.53,17.53,17.45,17.46,18200.0
2008-11-10 14:40:00,17.46,17.56,17.4,17.41,30600.0,17.46,17.56,17.4,17.41,30600.0
2008-11-10 14:50:00,17.41,17.45,17.38,17.39,27000.0,17.41,17.45,17.38,17.39,27000.0
2008-11-10 15:00:00,17.38,17.41,17.25,17.35,38400.0,17.38,17.41,17.25,17.35,38400.0
2008-11-10 15:10:00,17.35,17.42,17.33,17.39,24800.0,17.35,17.42,17.33,17.39,24800.0
2008-11-10 15:20:00,17.38,17.39,17.29,17.35,34200.0,17.38,17.39,17.29,17.35,34200.0
2008-11-10 15:30:00,17.36,17.41,17.23,17.24,30200.0,17.36,17.41,17.23,17.24,30200.0
2008-11-10 15:40:00,17.24,17.35,17.24,17.33,32000.0,17.24,17.35,17.24,17.33,32000.0
2008-11-10 15:50:00,17.34,17.42,17.31,17.39,72200.0,17.34,17.42,17.31,17.39,72200.0
2008-11-11 09:30:00,17.09,17.2,16.86,16.88,18800.0,17.09,17.2,16.86,16.88,18800.0
2008-11-11 09:40:00,16.9,16.91,16.75,16.87,37600.0,16.9,16.91,16.75,16.87,37600.0
2008-11-11 09:50:00,16.87,16.91,16.84,16.88,32400.0,16.87,16.91,16.84,16.88,32400.0
2008-11-11 10:00:00,16.9,16.92,16.78,16.78,11800.0,16.9,16.92,16.78,16.78,11800.0
2008-11-11 10:10:00,16.81,16.82,16.71,16.73,11000.0,16.81,16.82,16.71,16.73,11000.0
2008-11-11 10:20:00,16.74,16.9,16.74,16.78,26800.0,16.74,16.9,16.74,16.78,26800.0
2008-11-11 10:30:00,16.75,16.82,16.73,16.77,9600.0,16.75,16.82,16.73,16.77,9600.0
2008-11-11 10:40:00,16.77,16.77,16.71,16.74,6800.0,16.77,16.77,16.71,16.74,6800.0
2008-11-11 10:50:00,16.73,16.81,16.68,16.68,13400.0,16.73,16.81,16.68,16.68,13400.0
2008-11-11 11:00:00,16.67,16.67,16.61,16.61,7800.0,16.67,16.67,16.61,16.61,7800.0
2008-11-11 11:10:00,16.61,16.61,16.55,16.56,59600.0,16.61,16.61,16.55,16.56,59600.0
2008-11-11 11:20:00,16.56,16.6,16.51,16.58,23000.0,16.56,16.6,16.51,16.58,23000.0
2008-11-11 11:30:00,16.58,16.58,16.51,16.52,23000.0,16.58,16.58,16.51,16.52,23000.0
2008-11-11 11:40:00,16.53,16.65,16.53,16.61,11800.0,16.53,16.65,16.53,16.61,11800.0
2008-11-11 11:50:00,16.59,16.6,16.57,16.59,7000.0,16.59,16.6,16.57,16.59,7000.0
2008-11-11 12:00:00,16.58,16.6,16.5,16.52,10200.0,16.58,16.6,16.5,16.52,10200.0
2008-11-11 12:10:00,16.52,16.52,16.48,16.49,46800.0,16.52,16.52,16.48,16.49,46800.0
2008-11-11 12:20:00,16.46,16.55,16.29,16.34,96200.0,16.46,16.55,16.29,16.34,96200.0
2008-11-11 12:30:00,16.35,16.43,16.35,16.43,12200.0,16.35,16.43,16.35,16.43,12200.0
2008-11-11 12:40:00,16.42,16.5,16.42,16.48,12000.0,16.42,16.5,16.42,16.48,12000.0
2008-11-11 12:50:00,16.47,16.58,16.46,16.56,17400.0,16.47,16.58,16.46,16.56,17400.0
2008-11-11 13:00:00,16.56,16.6,16.55,16.58,6200.0,16.56,16.6,16.55,16.58,6200.0
2008-11-11 13:10:00,16.59,16.63,16.59,16.63,9600.0,16.59,16.63,16.59,16.63,9600.0
2008-11-11 13:20:00,16.64,16.67,16.62,16.63,11400.0,16.64,16.67,16.62,16.63,11400.0
2008-11-11 13:30:00,16.63,16.66,16.58,16.62,17200.0,16.63,16.66,16.58,16.62,17200.0
2008-11-11 13:40:00,16.61,16.68,16.57,16.64,15200.0,16.61,16.68,16.57,16.64,15200.0
2008-11-11 13:50:00,16.65,16.8,16.63,16.8,26000.0,16.65,16.8,16.63,16.8,26000.0
2008-11-11 14:00:00,16.78,16.85,16.68,16.68,21600.0,16.78,16.85,16.68,16.68,21600.0
2008-11-11 14:10:00,16.68,16.77,16.67,16.77,5800.0,16.68,16.77,16.67,16.77,5800.0
2008-11-11 14:20:00,16.77,16.99,16.77,16.98,48800.0,16.77,16.99,16.77,16.98,48800.0
2008-11-11 14:30:00,16.99,17.02,16.88,16.88,22200.0,16.99,17.02,16.88,16.88,22200.0
2008-11-11 14:40:00,16.88,16.94,16.81,16.82,30000.0,16.88,16.94,16.81,16.82,30000.0
2008-11-11 14:50:00,16.81,16.81,16.64,16.64,20000.0,16.81,16.81,16.64,16.64,20000.0
2008-11-11 15:00:00,16.64,16.72,16.6,16.67,30800.0,16.64,16.72,16.6,16.67,30800.0
2008-11-11 15:10:00,16.66,16.75,16.65,16.75,18600.0,16.66,16.75,16.65,16.75,18600.0
2008-11-11 15:20:00,16.76,16.8,16.68,16.71,27600.0,16.76,16.8,16.68,16.71,27600.0
2008-11-11 15:30:00,16.72,16.72,16.43,16.47,47200.0,16.72,16.72,16.43,16.47,47200.0
2008-11-11 15:40:00,16.46,16.66,16.46,16.63,87400.0,16.46,16.66,16.46,16.63,87400.0
2008-11-11 15:50:00,16.63,16.65,16.54,16.6,96400.0,16.63,16.65,16.54,16.6,96400.0
2008-11-12 09:30:00,16.32,16.8,16.25,16.25,19600.0,16.32,16.8,16.25,16.25,19600.0
2008-11-12 09:40:00,16.3,16.34,16.15,16.33,25400.0,16.3,16.34,16.15,16.33,25400.0
2008-11-12 09:50:00,16.33,16.41,16.29,16.39,8800.0,16.33,16.41,16.29,16.39,8800.0
2008-11-12 10:00:00,16.36,16.4,16.28,16.28,23200.0,16.36,16.4,16.28,16.28,23200.0
2008-11-12 10:10:00,16.27,16.43,16.25,16.31,20000.0,16.27,16.43,16.25,16.31,20000.0
2008-11-12 10:20:00,16.3,16.39,16.22,16.23,30600.0,16.3,16.39,16.22,16.23,30600.0
2008-11-12 10:30:00,16.24,16.27,16.0,16.0,31800.0,16.24,16.27,16.0,16.0,31800.0
2008-11-12 10:40:00,16.01,16.08,15.98,16.05,41800.0,16.01,16.08,15.98,16.05,41800.0
2008-11-12 10:50:00,16.06,16.18,16.0,16.08,30400.0,16.06,16.18,16.0,16.08,30400.0
2008-11-12 11:00:00,16.09,16.09,16.0,16.02,25400.0,16.09,16.09,16.0,16.02,25400.0
2008-11-12 11:10:00,16.02,16.21,16.0,16.18,20400.0,16.02,16.21,16.0,16.18,20400.0
2008-11-12 11:20:00,16.19,16.19,16.01,16.08,30000.0,16.19,16.19,16.01,16.08,30000.0
2008-11-12 11:30:00,16.09,16.13,15.99,16.0,62000.0,16.09,16.13,15.99,16.0,62000.0
2008-11-12 11:40:00,16.0,16.03,15.98,15.99,90800.0,16.0,16.03,15.98,15.99,90800.0
2008-11-12 11:50:00,15.99,16.13,15.98,16.11,56000.0,15.99,16.13,15.98,16.11,56000.0
2008-11-12 12:00:00,16.11,16.12,15.99,15.99,9000.0,16.11,16.12,15.99,15.99,9000.0
2008-11-12 12:10:00,15.99,16.0,15.98,15.98,13800.0,15.99,16.0,15.98,15.98,13800.0
2008-11-12 12:20:00,15.98,16.05,15.98,16.0,12800.0,15.98,16.05,15.98,16.0,12800.0
2008-11-12 12:30:00,16.03,16.05,16.0,16.03,22600.0,16.03,16.05,16.0,16.03,22600.0
2008-11-12 12:40:00,16.03,16.03,15.99,16.0,36600.0,16.03,16.03,15.99,16.0,36600.0
2008-11-12 12:50:00,15.99,16.05,15.99,16.05,13800.0,15.99,16.05,15.99,16.05,13800.0
2008-11-12 13:00:00,16.05,16.08,16.02,16.02,6000.0,16.05,16.08,16.02,16.02,6000.0
2008-11-12 13:10:00,16.02,16.02,15.98,15.99,23600.0,16.02,16.02,15.98,15.99,23600.0
2008-11-12 13:20:00,16.0,16.01,15.99,15.99,14200.0,16.0,16.01,15.99,15.99,14200.0
2008-11-12 13:30:00,16.0,16.01,15.98,16.0,26600.0,16.0,16.01,15.98,16.0,26600.0
2008-11-12 13:40:00,15.99,16.09,15.99,16.0,28600.0,15.99,16.09,15.99,16.0,28600.0
2008-11-12 13:50:00,16.0,16.03,16.0,16.0,22600.0,16.0,16.03,16.0,16.0,22600.0
2008-11-12 14:00:00,16.02,16.02,15.97,15.98,105000.0,16.02,16.02,15.97,15.98,105000.0
2008-11-12 14:10:00,15.99,16.01,15.97,16.0,36800.0,15.99,16.01,15.97,16.0,36800.0
2008-11-12 14:20:00,16.0,16.0,15.97,15.97,16200.0,16.0,16.0,15.97,15.97,16200.0
2008-11-12 14:30:00,15.98,16.02,15.95,15.98,47200.0,15.98,16.02,15.95,15.98,47200.0
2008-11-12 14:40:00,15.98,16.05,15.96,15.99,48800.0,15.98,16.05,15.96,15.99,48800.0
2008-11-12 14:50:00,15.98,15.99,15.96,15.98,45000.0,15.98,15.99,15.96,15.98,45000.0
2008-11-12 15:00:00,15.98,16.07,15.98,16.0,72200.0,15.98,16.07,15.98,16.0,72200.0
2008-11-12 15:10:00,16.0,16.07,16.0,16.07,48400.0,16.0,16.07,16.0,16.07,48400.0
2008-11-12 15:20:00,16.05,16.08,16.0,16.07,65400.0,16.05,16.08,16.0,16.07,65400.0
2008-11-12 15:30:00,16.07,16.11,16.0,16.04,54600.0,16.07,16.11,16.0,16.04,54600.0
2008-11-12 15:40:00,16.02,16.11,15.98,15.99,62800.0,16.02,16.11,15.98,15.99,62800.0
2008-11-12 15:50:00,15.99,16.03,15.99,16.0,120200.0,15.99,16.03,15.99,16.0,120200.0
2008-11-13 09:30:00,16.02,16.73,16.01,16.09,16400.0,16.02,16.73,16.01,16.09,16400.0
2008-11-13 09:40:00,16.09,16.11,16.0,16.0,12800.0,16.09,16.11,16.0,16.0,12800.0
2008-11-13 09:50:00,16.01,16.03,15.97,15.98,44600.0,16.01,16.03,15.97,15.98,44600.0
2008-11-13 10:00:00,15.98,16.04,15.96,16.0,32600.0,15.98,16.04,15.96,16.0,32600.0
2008-11-13 10:10:00,16.02,16.2,15.99,16.09,26600.0,16.02,16.2,15.99,16.09,26600.0
2008-11-13 10:20:00,16.07,16.2,16.07,16.18,15800.0,16.07,16.2,16.07,16.18,15800.0
2008-11-13 10:30:00,16.19,16.28,16.17,16.21,29600.0,16.19,16.28,16.17,16.21,29600.0
2008-11-13 10:40:00,16.21,16.21,16.1,16.11,51600.0,16.21,16.21,16.1,16.11,51600.0
2008-11-13 10:50:00,16.11,16.11,16.0,16.02,19000.0,16.11,16.11,16.0,16.02,19000.0
2008-11-13 11:00:00,16.03,16.09,16.0,16.0,29800.0,16.03,16.09,16.0,16.0,29800.0
2008-11-13 11:10:00,16.02,16.06,15.97,16.01,64600.0,16.02,16.06,15.97,16.01,64600.0
2008-11-13 11:20:00,16.0,16.1,15.99,16.04,19800.0,16.0,16.1,15.99,16.04,19800.0
2008-11-13 11:30:00,16.06,16.06,15.98,15.99,17600.0,16.06,16.06,15.98,15.99,17600.0
2008-11-13 11:40:00,16.0,16.06,15.99,16.02,26800.0,16.0,16.06,15.99,16.02,26800.0
2008-11-13 11:50:00,16.02,16.05,16.0,16.05,7000.0,16.02,16.05,16.0,16.05,7000.0
2008-11-13 12:00:00,16.05,16.1,16.0,16.05,18400.0,16.05,16.1,16.0,16.05,18400.0
2008-11-13 12:10:00,16.05,16.06,16.0,16.02,22800.0,16.05,16.06,16.0,16.02,22800.0
2008-11-13 12:20:00,16.0,16.02,15.97,15.99,32000.0,16.0,16.02,15.97,15.99,32000.0
2008-11-13 12:30:00,15.98,16.0,15.98,15.99,21800.0,15.98,16.0,15.98,15.99,21800.0
2008-11-13 12:40:00,15.99,16.03,15.97,15.99,51200.0,15.99,16.03,15.97,15.99,51200.0
2008-11-13 12:50:00,15.98,15.99,15.9,15.9,208600.0,15.98,15.99,15.9,15.9,208600.0
2008-11-13 13:00:00,15.92,15.97,15.88,15.94,136200.0,15.92,15.97,15.88,15.94,136200.0
2008-11-13 13:10:00,15.94,16.09,15.9,16.07,25800.0,15.94,16.09,15.9,16.07,25800.0
2008-11-13 13:20:00,16.06,16.54,16.05,16.18,101200.0,16.06,16.54,16.05,16.18,101200.0
2008-11-13 13:30:00,16.21,16.31,16.09,16.2,62000.0,16.21,16.31,16.09,16.2,62000.0
2008-11-13 13:40:00,16.2,16.41,16.17,16.22,54000.0,16.2,16.41,16.17,16.22,54000.0
2008-11-13 13:50:00,16.21,16.52,16.18,16.25,59600.0,16.21,16.52,16.18,16.25,59600.0
2008-11-13 14:00:00,16.25,16.33,16.18,16.24,48600.0,16.25,16.33,16.18,16.24,48600.0
2008-11-13 14:10:00,16.23,16.43,16.21,16.22,32000.0,16.23,16.43,16.21,16.22,32000.0
2008-11-13 14:20:00,16.22,16.73,16.2,16.7,49400.0,16.22,16.73,16.2,16.7,49400.0
2008-11-13 14:30:00,16.7,16.91,16.6,16.91,58000.0,16.7,16.91,16.6,16.91,58000.0
2008-11-13 14:40:00,16.93,17.0,16.81,16.97,48000.0,16.93,17.0,16.81,16.97,48000.0
2008-11-13 14:50:00,16.97,17.07,16.89,16.89,37200.0,16.97,17.07,16.89,16.89,37200.0
2008-11-13 15:00:00,16.89,16.93,16.48,16.5,64800.0,16.89,16.93,16.48,16.5,64800.0
2008-11-13 15:10:00,16.51,16.77,16.5,16.75,64000.0,16.51,16.77,16.5,16.75,64000.0
2008-11-13 15:20:00,16.74,17.05,16.69,17.02,63400.0,16.74,17.05,16.69,17.02,63400.0
2008-11-13 15:30:00,17.04,17.1,16.94,17.05,58200.0,17.04,17.1,16.94,17.05,58200.0
2008-11-13 15:40:00,17.05,17.16,16.93,17.0,75000.0,17.05,17.16,16.93,17.0,75000.0
2008-11-13 15:50:00,17.0,17.28,17.0,17.27,83400.0,17.0,17.28,17.0,17.27,83400.0
2008-11-14 09:30:00,17.04,17.63,16.29,16.66,65600.0,17.04,17.63,16.29,16.66,65600.0
2008-11-14 09:40:00,16.66,17.04,16.66,16.86,47000.0,16.66,17.04,16.66,16.86,47000.0
2008-11-14 09:50:00,17.0,17.15,16.82,16.97,31400.0,17.0,17.15,16.82,16.97,31400.0
2008-11-14 10:00:00,16.98,17.17,16.71,16.71,32000.0,16.98,17.17,16.71,16.71,32000.0
2008-11-14 10:10:00,16.71,16.89,16.56,16.56,29600.0,16.71,16.89,16.56,16.56,29600.0
2008-11-14 10:20:00,16.56,16.73,16.53,16.72,24400.0,16.56,16.73,16.53,16.72,24400.0
2008-11-14 10:30:00,16.72,16.72,16.52,16.57,21200.0,16.72,16.72,16.52,16.57,21200.0
2008-11-14 10:40:00,16.53,16.63,16.45,16.63,9800.0,16.53,16.63,16.45,16.63,9800.0
2008-11-14 10:50:00,16.64,16.71,16.64,16.69,27800.0,16.64,16.71,16.64,16.69,27800.0
2008-11-14 11:00:00,16.68,16.72,16.61,16.61,11200.0,16.68,16.72,16.61,16.61,11200.0
2008-11-14 11:10:00,16.61,16.67,16.55,16.67,6600.0,16.61,16.67,16.55,16.67,6600.0
2008-11-14 11:20:00,16.66,16.66,16.56,16.63,10000.0,16.66,16.66,16.56,16.63,10000.0
2008-11-14 11:30:00,16.62,16.63,16.45,16.45,9200.0,16.62,16.63,16.45,16.45,9200.0
2008-11-14 11:40:00,16.48,16.49,16.4,16.45,17000.0,16.48,16.49,16.4,16.45,17000.0
2008-11-14 11:50:00,16.48,16.52,16.36,16.38,12400.0,16.48,16.52,16.36,16.38,12400.0
2008-11-14 12:00:00,16.4,16.4,16.19,16.25,33200.0,16.4,16.4,16.19,16.25,33200.0
2008-11-14 12:10:00,16.25,16.28,16.13,16.15,15200.0,16.25,16.28,16.13,16.15,15200.0
2008-11-14 12:20:00,16.16,16.32,16.15,16.32,60600.0,16.16,16.32,16.15,16.32,60600.0
2008-11-14 12:30:00,16.28,16.4,16.22,16.38,33600.0,16.28,16.4,16.22,16.38,33600.0
2008-11-14 12:40:00,16.4,16.41,16.34,16.34,9600.0,16.4,16.41,16.34,16.34,9600.0
2008-11-14 12:50:00,16.34,16.45,16.34,16.39,15800.0,16.34,16.45,16.34,16.39,15800.0
2008-11-14 13:00:00,16.39,16.4,16.3,16.39,26600.0,16.39,16.4,16.3,16.39,26600.0
2008-11-14 13:10:00,16.38,16.41,16.27,16.37,70000.0,16.38,16.41,16.27,16.37,70000.0
2008-11-14 13:20:00,16.38,16.55,16.31,16.55,22400.0,16.38,16.55,16.31,16.55,22400.0
2008-11-14 13:30:00,16.54,16.58,16.43,16.49,20000.0,16.54,16.58,16.43,16.49,20000.0
2008-11-14 13:40:00,16.49,16.55,16.38,16.4,13400.0,16.49,16.55,16.38,16.4,13400.0
2008-11-14 13:50:00,16.43,16.56,16.43,16.49,8800.0,16.43,16.56,16.43,16.49,8800.0
2008-11-14 14:00:00,16.46,16.73,16.45,16.62,21200.0,16.46,16.73,16.45,16.62,21200.0
2008-11-14 14:10:00,16.64,16.85,16.63,16.83,38400.0,16.64,16.85,16.63,16.83,38400.0
2008-11-14 14:20:00,16.85,16.9,16.72,16.76,45400.0,16.85,16.9,16.72,16.76,45400.0
2008-11-14 14:30:00,16.77,16.83,16.66,16.81,25400.0,16.77,16.83,16.66,16.81,25400.0
2008-11-14 14:40:00,16.8,17.0,16.77,16.89,33400.0,16.8,17.0,16.77,16.89,33400.0
2008-11-14 14:50:00,16.89,17.14,16.89,17.13,54200.0,16.89,17.14,16.89,17.13,54200.0
2008-11-14 15:00:00,17.18,17.25,16.98,17.12,71600.0,17.18,17.25,16.98,17.12,71600.0
2008-11-14 15:10:00,17.11,17.14,16.75,16.79,45600.0,17.11,17.14,16.75,16.79,45600.0
2008-11-14 15:20:00,16.76,16.93,16.68,16.86,67600.0,16.76,16.93,16.68,16.86,67600.0
2008-11-14 15:30:00,16.86,16.91,16.61,16.74,75600.0,16.86,16.91,16.61,16.74,75600.0
2008-11-14 15:40:00,16.74,16.75,16.56,16.64,57800.0,16.74,16.75,16.56,16.64,57800.0
2008-11-14 15:50:00,16.65,16.68,16.43,16.47,96600.0,16.65,16.68,16.43,16.47,96600.0
2008-11-17 09:30:00,16.32,16.9,16.0,16.13,53400.0,16.32,16.9,16.0,16.13,53400.0
2008-11-17 09:40:00,16.13,16.21,16.0,16.15,29800.0,16.13,16.21,16.0,16.15,29800.0
2008-11-17 09:50:00,16.13,16.21,16.1,16.18,33800.0,16.13,16.21,16.1,16.18,33800.0
2008-11-17 10:00:00,16.13,16.13,15.99,16.08,45000.0,16.13,16.13,15.99,16.08,45000.0
2008-11-17 10:10:00,16.06,16.06,16.02,16.03,30600.0,16.06,16.06,16.02,16.03,30600.0
2008-11-17 10:20:00,16.02,16.09,16.0,16.02,32200.0,16.02,16.09,16.0,16.02,32200.0
2008-11-17 10:30:00,16.02,16.08,16.02,16.04,27400.0,16.02,16.08,16.02,16.04,27400.0
2008-11-17 10:40:00,16.02,16.02,15.99,16.0,38800.0,16.02,16.02,15.99,16.0,38800.0
2008-11-17 10:50:00,16.05,16.05,15.99,15.99,28000.0,16.05,16.05,15.99,15.99,28000.0
2008-11-17 11:00:00,15.99,16.18,15.99,16.02,29200.0,15.99,16.18,15.99,16.02,29200.0
2008-11-17 11:10:00,16.03,16.07,15.96,15.97,59200.0,16.03,16.07,15.96,15.97,59200.0
2008-11-17 11:20:00,15.97,16.02,15.94,15.99,43800.0,15.97,16.02,15.94,15.99,43800.0
2008-11-17 11:30:00,15.99,16.04,15.95,15.96,24800.0,15.99,16.04,15.95,15.96,24800.0
2008-11-17 11:40:00,15.96,16.0,15.91,16.0,61600.0,15.96,16.0,15.91,16.0,61600.0
2008-11-17 11:50:00,16.0,16.1,15.96,16.08,25800.0,16.0,16.1,15.96,16.08,25800.0
2008-11-17 12:00:00,16.09,16.13,15.97,16.13,36000.0,16.09,16.13,15.97,16.13,36000.0
2008-11-17 12:10:00,16.12,16.18,16.04,16.13,91200.0,16.12,16.18,16.04,16.13,91200.0
2008-11-17 12:20:00,16.18,16.22,16.06,16.17,28600.0,16.18,16.22,16.06,16.17,28600.0
2008-11-17 12:30:00,16.16,16.23,16.05,16.07,15000.0,16.16,16.23,16.05,16.07,15000.0
2008-11-17 12:40:00,16.07,16.25,16.05,16.22,32000.0,16.07,16.25,16.05,16.22,32000.0
2008-11-17 12:50:00,16.22,16.22,16.05,16.07,22800.0,16.22,16.22,16.05,16.07,22800.0
2008-11-17 13:00:00,16.08,16.08,15.98,16.03,17600.0,16.08,16.08,15.98,16.03,17600.0
2008-11-17 13:10:00,16.03,16.06,16.01,16.02,15200.0,16.03,16.06,16.01,16.02,15200.0
2008-11-17 13:20:00,16.03,16.08,16.01,16.07,15200.0,16.03,16.08,16.01,16.07,15200.0
2008-11-17 13:30:00,16.07,16.1,15.96,15.99,45000.0,16.07,16.1,15.96,15.99,45000.0
2008-11-17 13:40:00,15.99,16.0,15.95,15.97,31200.0,15.99,16.0,15.95,15.97,31200.0
2008-11-17 13:50:00,15.96,16.05,15.95,15.99,41000.0,15.96,16.05,15.95,15.99,41000.0
2008-11-17 14:00:00,15.97,16.04,15.9,16.0,95600.0,15.97,16.04,15.9,16.0,95600.0
2008-11-17 14:10:00,16.0,16.04,15.93,15.93,45800.0,16.0,16.04,15.93,15.93,45800.0
2008-11-17 14:20:00,15.94,16.0,15.88,15.9,73400.0,15.94,16.0,15.88,15.9,73400.0
2008-11-17 14:30:00,15.9,16.02,15.88,16.0,58200.0,15.9,16.02,15.88,16.0,58200.0
2008-11-17 14:40:00,15.99,16.02,15.88,15.9,50600.0,15.99,16.02,15.88,15.9,50600.0
2008-11-17 14:50:00,15.9,15.98,15.86,15.88,106600.0,15.9,15.98,15.86,15.88,106600.0
2008-11-17 15:00:00,15.88,15.97,15.85,15.94,69600.0,15.88,15.97,15.85,15.94,69600.0
2008-11-17 15:10:00,15.95,15.96,15.86,15.92,57400.0,15.95,15.96,15.86,15.92,57400.0
2008-11-17 15:20:00,15.93,15.97,15.87,15.95,42000.0,15.93,15.97,15.87,15.95,42000.0
2008-11-17 15:30:00,15.95,15.96,15.86,15.89,108800.0,15.95,15.96,15.86,15.89,108800.0
2008-11-17 15:40:00,15.9,15.95,15.88,15.88,67600.0,15.9,15.95,15.88,15.88,67600.0
2008-11-17 15:50:00,15.87,15.88,15.79,15.81,150400.0,15.87,15.88,15.79,15.81,150400.0
2008-11-18 09:30:00,15.84,15.9,15.75,15.9,53400.0,15.84,15.9,15.75,15.9,53400.0
2008-11-18 09:40:00,15.9,16.04,15.83,15.92,23000.0,15.9,16.04,15.83,15.92,23000.0
2008-11-18 09:50:00,15.91,15.91,15.74,15.88,137000.0,15.91,15.91,15.74,15.88,137000.0
2008-11-18 10:00:00,15.89,15.89,15.69,15.73,66200.0,15.89,15.89,15.69,15.73,66200.0
2008-11-18 10:10:00,15.73,15.88,15.71,15.72,27400.0,15.73,15.88,15.71,15.72,27400.0
2008-11-18 10:20:00,15.72,15.82,15.68,15.82,38000.0,15.72,15.82,15.68,15.82,38000.0
2008-11-18 10:30:00,15.82,15.82,15.73,15.76,35800.0,15.82,15.82,15.73,15.76,35800.0
2008-11-18 10:40:00,15.78,15.85,15.74,15.85,22000.0,15.78,15.85,15.74,15.85,22000.0
2008-11-18 10:50:00,15.84,15.93,15.82,15.86,13400.0,15.84,15.93,15.82,15.86,13400.0
2008-11-18 11:00:00,15.86,15.86,15.79,15.83,15600.0,15.86,15.86,15.79,15.83,15600.0
2008-11-18 11:10:00,15.82,15.85,15.8,15.81,16400.0,15.82,15.85,15.8,15.81,16400.0
2008-11-18 11:20:00,15.81,15.87,15.81,15.85,8600.0,15.81,15.87,15.81,15.85,8600.0
2008-11-18 11:30:00,15.86,15.97,15.85,15.93,8400.0,15.86,15.97,15.85,15.93,8400.0
2008-11-18 11:40:00,15.93,15.98,15.88,15.89,9400.0,15.93,15.98,15.88,15.89,9400.0
2008-11-18 11:50:00,15.94,16.04,15.92,16.0,14000.0,15.94,16.04,15.92,16.0,14000.0
2008-11-18 12:00:00,16.01,16.02,15.98,16.0,14400.0,16.01,16.02,15.98,16.0,14400.0
2008-11-18 12:10:00,16.0,16.04,15.96,15.98,36000.0,16.0,16.04,15.96,15.98,36000.0
2008-11-18 12:20:00,15.99,15.99,15.85,15.86,28800.0,15.99,15.99,15.85,15.86,28800.0
2008-11-18 12:30:00,15.85,15.85,15.81,15.83,16400.0,15.85,15.85,15.81,15.83,16400.0
2008-11-18 12:40:00,15.84,15.87,15.74,15.78,34000.0,15.84,15.87,15.74,15.78,34000.0
2008-11-18 12:50:00,15.77,15.78,15.76,15.78,5000.0,15.77,15.78,15.76,15.78,5000.0
2008-11-18 13:00:00,15.77,15.8,15.7,15.71,33600.0,15.77,15.8,15.7,15.71,33600.0
2008-11-18 13:10:00,15.72,15.72,15.65,15.67,39000.0,15.72,15.72,15.65,15.67,39000.0
2008-11-18 13:20:00,15.67,15.72,15.67,15.72,10400.0,15.67,15.72,15.67,15.72,10400.0
2008-11-18 13:30:00,15.7,15.7,15.61,15.62,63200.0,15.7,15.7,15.61,15.62,63200.0
2008-11-18 13:40:00,15.63,15.64,15.55,15.58,38600.0,15.63,15.64,15.55,15.58,38600.0
2008-11-18 13:50:00,15.58,15.62,15.56,15.61,27600.0,15.58,15.62,15.56,15.61,27600.0
2008-11-18 14:00:00,15.61,15.62,15.54,15.56,33600.0,15.61,15.62,15.54,15.56,33600.0
2008-11-18 14:10:00,15.55,15.64,15.55,15.55,30800.0,15.55,15.64,15.55,15.55,30800.0
2008-11-18 14:20:00,15.54,15.68,15.53,15.68,40200.0,15.54,15.68,15.53,15.68,40200.0
2008-11-18 14:30:00,15.68,15.69,15.63,15.65,49800.0,15.68,15.69,15.63,15.65,49800.0
2008-11-18 14:40:00,15.64,15.68,15.52,15.55,58800.0,15.64,15.68,15.52,15.55,58800.0
2008-11-18 14:50:00,15.55,15.56,15.49,15.51,49000.0,15.55,15.56,15.49,15.51,49000.0
2008-11-18 15:00:00,15.5,15.71,15.5,15.71,20400.0,15.5,15.71,15.5,15.71,20400.0
2008-11-18 15:10:00,15.69,15.74,15.63,15.72,31400.0,15.69,15.74,15.63,15.72,31400.0
2008-11-18 15:20:00,15.72,15.85,15.63,15.69,32200.0,15.72,15.85,15.63,15.69,32200.0
2008-11-18 15:30:00,15.68,15.81,15.63,15.74,64400.0,15.68,15.81,15.63,15.74,64400.0
2008-11-18 15:40:00,15.75,15.92,15.72,15.83,51000.0,15.75,15.92,15.72,15.83,51000.0
2008-11-18 15:50:00,15.81,15.98,15.81,15.9,119800.0,15.81,15.98,15.81,15.9,119800.0
2008-11-19 09:30:00,15.89,16.5,15.89,16.13,48200.0,15.89,16.5,15.89,16.13,48200.0
2008-11-19 09:40:00,16.16,16.19,15.98,16.08,17800.0,16.16,16.19,15.98,16.08,17800.0
2008-11-19 09:50:00,16.07,16.07,15.93,15.97,28600.0,16.07,16.07,15.93,15.97,28600.0
2008-11-19 10:00:00,15.96,16.13,15.93,16.13,17600.0,15.96,16.13,15.93,16.13,17600.0
2008-11-19 10:10:00,16.12,16.13,15.97,15.97,21600.0,16.12,16.13,15.97,15.97,21600.0
2008-11-19 10:20:00,15.97,16.05,15.94,16.0,34400.0,15.97,16.05,15.94,16.0,34400.0
2008-11-19 10:30:00,15.97,15.97,15.86,15.88,39200.0,15.97,15.97,15.86,15.88,39200.0
2008-11-19 10:40:00,15.88,15.88,15.81,15.84,73200.0,15.88,15.88,15.81,15.84,73200.0
2008-11-19 10:50:00,15.84,15.88,15.78,15.78,53000.0,15.84,15.88,15.78,15.78,53000.0
2008-11-19 11:00:00,15.77,15.78,15.69,15.69,45200.0,15.77,15.78,15.69,15.69,45200.0
2008-11-19 11:10:00,15.69,15.79,15.65,15.77,31000.0,15.69,15.79,15.65,15.77,31000.0
2008-11-19 11:20:00,15.77,15.77,15.64,15.67,26800.0,15.77,15.77,15.64,15.67,26800.0
2008-11-19 11:30:00,15.63,15.67,15.63,15.64,13800.0,15.63,15.67,15.63,15.64,13800.0
2008-11-19 11:40:00,15.63,15.65,15.6,15.65,18400.0,15.63,15.65,15.6,15.65,18400.0
2008-11-19 11:50:00,15.65,15.77,15.65,15.67,9400.0,15.65,15.77,15.65,15.67,9400.0
2008-11-19 12:00:00,15.67,15.69,15.64,15.65,34000.0,15.67,15.69,15.64,15.65,34000.0
2008-11-19 12:10:00,15.65,15.7,15.65,15.67,27000.0,15.65,15.7,15.65,15.67,27000.0
2008-11-19 12:20:00,15.66,15.68,15.61,15.63,48800.0,15.66,15.68,15.61,15.63,48800.0
2008-11-19 12:30:00,15.63,15.69,15.61,15.66,23600.0,15.63,15.69,15.61,15.66,23600.0
2008-11-19 12:40:00,15.69,15.72,15.65,15.69,17800.0,15.69,15.72,15.65,15.69,17800.0
2008-11-19 12:50:00,15.68,15.71,15.65,15.68,28400.0,15.68,15.71,15.65,15.68,28400.0
2008-11-19 13:00:00,15.7,15.78,15.67,15.72,15800.0,15.7,15.78,15.67,15.72,15800.0
2008-11-19 13:10:00,15.72,15.72,15.65,15.67,25600.0,15.72,15.72,15.65,15.67,25600.0
2008-11-19 13:20:00,15.67,15.72,15.66,15.67,25800.0,15.67,15.72,15.66,15.67,25800.0
2008-11-19 13:30:00,15.67,15.74,15.62,15.65,38000.0,15.67,15.74,15.62,15.65,38000.0
2008-11-19 13:40:00,15.68,15.74,15.67,15.72,23800.0,15.68,15.74,15.67,15.72,23800.0
2008-11-19 13:50:00,15.73,15.83,15.69,15.76,33400.0,15.73,15.83,15.69,15.76,33400.0
2008-11-19 14:00:00,15.76,15.76,15.67,15.72,37200.0,15.76,15.76,15.67,15.72,37200.0
2008-11-19 14:10:00,15.74,15.81,15.71,15.72,61200.0,15.74,15.81,15.71,15.72,61200.0
2008-11-19 14:20:00,15.72,15.83,15.65,15.73,37600.0,15.72,15.83,15.65,15.73,37600.0
2008-11-19 14:30:00,15.7,15.76,15.65,15.69,42800.0,15.7,15.76,15.65,15.69,42800.0
2008-11-19 14:40:00,15.69,15.96,15.69,15.87,39200.0,15.69,15.96,15.69,15.87,39200.0
2008-11-19 14:50:00,15.9,15.91,15.76,15.85,26000.0,15.9,15.91,15.76,15.85,26000.0
2008-11-19 15:00:00,15.85,15.87,15.71,15.84,34800.0,15.85,15.87,15.71,15.84,34800.0
2008-11-19 15:10:00,15.86,15.86,15.72,15.74,54200.0,15.86,15.86,15.72,15.74,54200.0
2008-11-19 15:20:00,15.71,15.77,15.65,15.71,69200.0,15.71,15.77,15.65,15.71,69200.0
2008-11-19 15:30:00,15.71,15.78,15.55,15.56,112200.0,15.71,15.78,15.55,15.56,112200.0
2008-11-19 15:40:00,15.55,15.63,15.49,15.52,69200.0,15.55,15.63,15.49,15.52,69200.0
2008-11-19 15:50:00,15.52,15.52,15.36,15.38,180800.0,15.52,15.52,15.36,15.38,180800.0
2008-11-20 09:30:00,15.25,15.34,15.05,15.22,104000.0,15.25,15.34,15.05,15.22,104000.0
2008-11-20 09:40:00,15.22,15.24,14.88,14.97,148000.0,15.22,15.24,14.88,14.97,148000.0
2008-11-20 09:50:00,14.99,15.06,14.74,14.81,109400.0,14.99,15.06,14.74,14.81,109400.0
2008-11-20 10:00:00,14.83,14.86,14.74,14.81,101600.0,14.83,14.86,14.74,14.81,101600.0
2008-11-20 10:10:00,14.79,14.85,14.72,14.72,75200.0,14.79,14.85,14.72,14.72,75200.0
2008-11-20 10:20:00,14.74,14.94,14.72,14.82,37800.0,14.74,14.94,14.72,14.82,37800.0
2008-11-20 10:30:00,14.8,14.92,14.8,14.83,29800.0,14.8,14.92,14.8,14.83,29800.0
2008-11-20 10:40:00,14.81,15.14,14.8,15.05,43600.0,14.81,15.14,14.8,15.05,43600.0
2008-11-20 10:50:00,15.1,15.1,14.89,15.02,45200.0,15.1,15.1,14.89,15.02,45200.0
2008-11-20 11:00:00,15.07,15.37,15.02,15.19,68400.0,15.07,15.37,15.02,15.19,68400.0
2008-11-20 11:10:00,15.2,15.4,15.15,15.22,174200.0,15.2,15.4,15.15,15.22,174200.0
2008-11-20 11:20:00,15.22,15.29,15.15,15.22,92400.0,15.22,15.29,15.15,15.22,92400.0
2008-11-20 11:30:00,15.2,15.24,15.1,15.18,42600.0,15.2,15.24,15.1,15.18,42600.0
2008-11-20 11:40:00,15.18,15.23,15.11,15.22,42400.0,15.18,15.23,15.11,15.22,42400.0
2008-11-20 11:50:00,15.21,15.21,15.05,15.1,30800.0,15.21,15.21,15.05,15.1,30800.0
2008-11-20 12:00:00,15.1,15.1,14.95,14.96,56800.0,15.1,15.1,14.95,14.96,56800.0
2008-11-20 12:10:00,14.96,15.12,14.96,15.05,32800.0,14.96,15.12,14.96,15.05,32800.0
2008-11-20 12:20:00,15.04,15.2,15.04,15.17,158000.0,15.04,15.2,15.04,15.17,158000.0
2008-11-20 12:30:00,15.17,15.25,15.04,15.05,87000.0,15.17,15.25,15.04,15.05,87000.0
2008-11-20 12:40:00,15.09,15.25,15.05,15.24,48000.0,15.09,15.25,15.05,15.24,48000.0
2008-11-20 12:50:00,15.24,15.24,14.97,15.0,97400.0,15.24,15.24,14.97,15.0,97400.0
2008-11-20 13:00:00,14.94,14.99,14.82,14.91,20800.0,14.94,14.99,14.82,14.91,20800.0
2008-11-20 13:10:00,14.92,15.05,14.9,14.91,41600.0,14.92,15.05,14.9,14.91,41600.0
2008-11-20 13:20:00,14.91,15.0,14.87,14.88,55800.0,14.91,15.0,14.87,14.88,55800.0
2008-11-20 13:30:00,14.88,15.0,14.86,14.9,63800.0,14.88,15.0,14.86,14.9,63800.0
2008-11-20 13:40:00,14.89,15.04,14.88,15.03,56400.0,14.89,15.04,14.88,15.03,56400.0
2008-11-20 13:50:00,15.02,15.04,14.9,14.99,38600.0,15.02,15.04,14.9,14.99,38600.0
2008-11-20 14:00:00,14.99,15.01,14.88,14.9,65200.0,14.99,15.01,14.88,14.9,65200.0
2008-11-20 14:10:00,14.88,14.92,14.71,14.74,76600.0,14.88,14.92,14.71,14.74,76600.0
2008-11-20 14:20:00,14.72,14.83,14.65,14.71,42400.0,14.72,14.83,14.65,14.71,42400.0
2008-11-20 14:30:00,14.66,14.74,14.59,14.61,45800.0,14.66,14.74,14.59,14.61,45800.0
2008-11-20 14:40:00,14.62,14.74,14.62,14.63,96000.0,14.62,14.74,14.62,14.63,96000.0
2008-11-20 14:50:00,14.63,14.68,14.51,14.62,135800.0,14.63,14.68,14.51,14.62,135800.0
2008-11-20 15:00:00,14.62,14.71,14.49,14.62,115000.0,14.62,14.71,14.49,14.62,115000.0
2008-11-20 15:10:00,14.63,14.66,14.55,14.55,58600.0,14.63,14.66,14.55,14.55,58600.0
2008-11-20 15:20:00,14.55,14.55,14.17,14.27,163400.0,14.55,14.55,14.17,14.27,163400.0
2008-11-20 15:30:00,14.27,14.31,13.94,13.95,142600.0,14.27,14.31,13.94,13.95,142600.0
2008-11-20 15:40:00,13.96,14.0,13.65,13.9,123200.0,13.96,14.0,13.65,13.9,123200.0
2008-11-20 15:50:00,13.88,13.9,13.59,13.72,212000.0,13.88,13.9,13.59,13.72,212000.0
2008-11-21 09:30:00,14.02,14.11,13.87,13.98,77600.0,14.02,14.11,13.87,13.98,77600.0
2008-11-21 09:40:00,13.99,14.05,13.97,14.03,49800.0,13.99,14.05,13.97,14.03,49800.0
2008-11-21 09:50:00,14.04,14.04,13.82,13.88,119600.0,14.04,14.04,13.82,13.88,119600.0
2008-11-21 10:00:00,13.85,13.94,13.68,13.94,63600.0,13.85,13.94,13.68,13.94,63600.0
2008-11-21 10:10:00,13.97,14.01,13.83,13.84,89400.0,13.97,14.01,13.83,13.84,89400.0
2008-11-21 10:20:00,13.87,13.92,13.81,13.84,95200.0,13.87,13.92,13.81,13.84,95200.0
2008-11-21 10:30:00,13.84,13.85,13.77,13.78,35600.0,13.84,13.85,13.77,13.78,35600.0
2008-11-21 10:40:00,13.78,13.92,13.76,13.85,41600.0,13.78,13.92,13.76,13.85,41600.0
2008-11-21 10:50:00,13.84,13.86,13.78,13.79,116600.0,13.84,13.86,13.78,13.79,116600.0
2008-11-21 11:00:00,13.79,13.79,13.58,13.63,54200.0,13.79,13.79,13.58,13.63,54200.0
2008-11-21 11:10:00,13.63,13.75,13.63,13.75,42200.0,13.63,13.75,13.63,13.75,42200.0
2008-11-21 11:20:00,13.75,13.8,13.72,13.74,56400.0,13.75,13.8,13.72,13.74,56400.0
2008-11-21 11:30:00,13.73,13.81,13.71,13.72,55800.0,13.73,13.81,13.71,13.72,55800.0
2008-11-21 11:40:00,13.75,13.8,13.72,13.77,61400.0,13.75,13.8,13.72,13.77,61400.0
2008-11-21 11:50:00,13.76,13.76,13.69,13.72,27800.0,13.76,13.76,13.69,13.72,27800.0
2008-11-21 12:00:00,13.72,13.82,13.69,13.79,53400.0,13.72,13.82,13.69,13.79,53400.0
2008-11-21 12:10:00,13.79,13.79,13.64,13.64,25200.0,13.79,13.79,13.64,13.64,25200.0
2008-11-21 12:20:00,13.66,13.69,13.63,13.67,14600.0,13.66,13.69,13.63,13.67,14600.0
2008-11-21 12:30:00,13.67,13.75,13.67,13.75,20400.0,13.67,13.75,13.67,13.75,20400.0
2008-11-21 12:40:00,13.75,13.78,13.68,13.69,30000.0,13.75,13.78,13.68,13.69,30000.0
2008-11-21 12:50:00,13.71,13.75,13.66,13.66,8600.0,13.71,13.75,13.66,13.66,8600.0
2008-11-21 13:00:00,13.65,13.65,13.54,13.6,21600.0,13.65,13.65,13.54,13.6,21600.0
2008-11-21 13:10:00,13.6,13.72,13.6,13.67,20600.0,13.6,13.72,13.6,13.67,20600.0
2008-11-21 13:20:00,13.66,13.66,13.54,13.56,33800.0,13.66,13.66,13.54,13.56,33800.0
2008-11-21 13:30:00,13.58,13.58,13.47,13.56,37000.0,13.58,13.58,13.47,13.56,37000.0
2008-11-21 13:40:00,13.55,13.7,13.55,13.58,18400.0,13.55,13.7,13.55,13.58,18400.0
2008-11-21 13:50:00,13.59,13.59,13.45,13.45,36800.0,13.59,13.59,13.45,13.45,36800.0
2008-11-21 14:00:00,13.45,13.67,13.41,13.59,36000.0,13.45,13.67,13.41,13.59,36000.0
2008-11-21 14:10:00,13.59,13.61,13.5,13.57,19000.0,13.59,13.61,13.5,13.57,19000.0
2008-11-21 14:20:00,13.56,13.65,13.55,13.56,18000.0,13.56,13.65,13.55,13.56,18000.0
2008-11-21 14:30:00,13.55,13.55,13.44,13.53,24000.0,13.55,13.55,13.44,13.53,24000.0
2008-11-21 14:40:00,13.53,13.66,13.41,13.62,45800.0,13.53,13.66,13.41,13.62,45800.0
2008-11-21 14:50:00,13.61,13.65,13.47,13.56,48000.0,13.61,13.65,13.47,13.56,48000.0
2008-11-21 15:00:00,13.55,13.8,13.55,13.74,105400.0,13.55,13.8,13.55,13.74,105400.0
2008-11-21 15:10:00,13.75,14.0,13.73,14.0,87400.0,13.75,14.0,13.73,14.0,87400.0
2008-11-21 15:20:00,13.98,14.0,13.86,14.0,181400.0,13.98,14.0,13.86,14.0,181400.0
2008-11-21 15:30:00,14.0,14.43,13.97,14.24,109200.0,14.0,14.43,13.97,14.24,109200.0
2008-11-21 15:40:00,14.24,14.25,14.03,14.16,54400.0,14.24,14.25,14.03,14.16,54400.0
2008-11-21 15:50:00,14.16,14.3,14.1,14.28,84800.0,14.16,14.3,14.1,14.28,84800.0
2008-11-24 09:30:00,14.41,14.99,14.41,14.76,80000.0,14.41,14.99,14.41,14.76,80000.0
2008-11-24 09:40:00,14.76,15.06,14.6,14.81,78600.0,14.76,15.06,14.6,14.81,78600.0
2008-11-24 09:50:00,14.84,14.86,14.67,14.86,26800.0,14.84,14.86,14.67,14.86,26800.0
2008-11-24 10:00:00,14.86,14.99,14.72,14.85,52600.0,14.86,14.99,14.72,14.85,52600.0
2008-11-24 10:10:00,14.83,14.89,14.79,14.81,30600.0,14.83,14.89,14.79,14.81,30600.0
2008-11-24 10:20:00,14.8,14.92,14.75,14.88,33800.0,14.8,14.92,14.75,14.88,33800.0
2008-11-24 10:30:00,14.89,15.02,14.88,15.0,23800.0,14.89,15.02,14.88,15.0,23800.0
2008-11-24 10:40:00,14.99,15.12,14.97,14.97,47800.0,14.99,15.12,14.97,14.97,47800.0
2008-11-24 10:50:00,14.95,14.98,14.88,14.92,12400.0,14.95,14.98,14.88,14.92,12400.0
2008-11-24 11:00:00,15.01,15.03,14.9,14.9,19000.0,15.01,15.03,14.9,14.9,19000.0
2008-11-24 11:10:00,14.89,14.98,14.85,14.9,11400.0,14.89,14.98,14.85,14.9,11400.0
2008-11-24 11:20:00,14.9,15.06,14.88,15.04,27800.0,14.9,15.06,14.88,15.04,27800.0
2008-11-24 11:30:00,15.03,15.07,14.92,15.01,24000.0,15.03,15.07,14.92,15.01,24000.0
2008-11-24 11:40:00,15.03,15.03,14.89,14.95,23600.0,15.03,15.03,14.89,14.95,23600.0
2008-11-24 11:50:00,14.96,15.12,14.95,15.06,17200.0,14.96,15.12,14.95,15.06,17200.0
2008-11-24 12:00:00,15.1,15.11,14.97,14.97,8800.0,15.1,15.11,14.97,14.97,8800.0
2008-11-24 12:10:00,14.94,14.96,14.78,14.81,15800.0,14.94,14.96,14.78,14.81,15800.0
2008-11-24 12:20:00,14.83,14.83,14.69,14.72,13800.0,14.83,14.83,14.69,14.72,13800.0
2008-11-24 12:30:00,14.69,14.88,14.69,14.76,20600.0,14.69,14.88,14.69,14.76,20600.0
2008-11-24 12:40:00,14.73,14.81,14.7,14.72,18400.0,14.73,14.81,14.7,14.72,18400.0
2008-11-24 12:50:00,14.74,14.86,14.74,14.77,10000.0,14.74,14.86,14.74,14.77,10000.0
2008-11-24 13:00:00,14.76,14.84,14.7,14.7,14200.0,14.76,14.84,14.7,14.7,14200.0
2008-11-24 13:10:00,14.72,14.74,14.61,14.74,11600.0,14.72,14.74,14.61,14.74,11600.0
2008-11-24 13:20:00,14.74,14.75,14.65,14.69,8600.0,14.74,14.75,14.65,14.69,8600.0
2008-11-24 13:30:00,14.68,14.76,14.68,14.7,10800.0,14.68,14.76,14.68,14.7,10800.0
2008-11-24 13:40:00,14.7,14.72,14.59,14.63,14200.0,14.7,14.72,14.59,14.63,14200.0
2008-11-24 13:50:00,14.65,14.81,14.65,14.79,12600.0,14.65,14.81,14.65,14.79,12600.0
2008-11-24 14:00:00,14.81,14.81,14.62,14.62,18000.0,14.81,14.81,14.62,14.62,18000.0
2008-11-24 14:10:00,14.65,14.68,14.56,14.62,20000.0,14.65,14.68,14.56,14.62,20000.0
2008-11-24 14:20:00,14.63,14.81,14.63,14.71,24200.0,14.63,14.81,14.63,14.71,24200.0
2008-11-24 14:30:00,14.7,14.89,14.7,14.87,52200.0,14.7,14.89,14.7,14.87,52200.0
2008-11-24 14:40:00,14.87,14.88,14.68,14.68,21600.0,14.87,14.88,14.68,14.68,21600.0
2008-11-24 14:50:00,14.68,14.8,14.65,14.76,34800.0,14.68,14.8,14.65,14.76,34800.0
2008-11-24 15:00:00,14.78,14.98,14.78,14.98,32400.0,14.78,14.98,14.78,14.98,32400.0
2008-11-24 15:10:00,14.97,14.99,14.9,14.92,30000.0,14.97,14.99,14.9,14.92,30000.0
2008-11-24 15:20:00,14.93,14.96,14.87,14.92,80600.0,14.93,14.96,14.87,14.92,80600.0
2008-11-24 15:30:00,14.92,15.0,14.88,14.98,61800.0,14.92,15.0,14.88,14.98,61800.0
2008-11-24 15:40:00,14.99,15.13,14.92,14.93,66200.0,14.99,15.13,14.92,14.93,66200.0
2008-11-24 15:50:00,14.92,15.02,14.87,14.96,63800.0,14.92,15.02,14.87,14.96,63800.0
2008-11-25 09:30:00,15.18,15.18,14.57,14.96,84000.0,15.18,15.18,14.57,14.96,84000.0
2008-11-25 09:40:00,14.9,15.03,14.83,14.97,26000.0,14.9,15.03,14.83,14.97,26000.0
2008-11-25 09:50:00,14.97,15.03,14.66,14.77,36800.0,14.97,15.03,14.66,14.77,36800.0
2008-11-25 10:00:00,14.76,14.9,14.69,14.89,96400.0,14.76,14.9,14.69,14.89,96400.0
2008-11-25 10:10:00,14.9,14.96,14.76,14.83,55600.0,14.9,14.96,14.76,14.83,55600.0
2008-11-25 10:20:00,14.83,14.97,14.83,14.89,35400.0,14.83,14.97,14.83,14.89,35400.0
2008-11-25 10:30:00,14.92,15.01,14.74,14.76,36200.0,14.92,15.01,14.74,14.76,36200.0
2008-11-25 10:40:00,14.75,14.77,14.69,14.69,18200.0,14.75,14.77,14.69,14.69,18200.0
2008-11-25 10:50:00,14.67,14.84,14.65,14.71,27600.0,14.67,14.84,14.65,14.71,27600.0
2008-11-25 11:00:00,14.72,14.72,14.53,14.65,20400.0,14.72,14.72,14.53,14.65,20400.0
2008-11-25 11:10:00,14.63,14.72,14.63,14.67,17000.0,14.63,14.72,14.63,14.67,17000.0
2008-11-25 11:20:00,14.66,14.77,14.62,14.76,18200.0,14.66,14.77,14.62,14.76,18200.0
2008-11-25 11:30:00,14.76,14.77,14.69,14.69,15000.0,14.76,14.77,14.69,14.69,15000.0
2008-11-25 11:40:00,14.69,14.85,14.69,14.74,13000.0,14.69,14.85,14.69,14.74,13000.0
2008-11-25 11:50:00,14.74,14.79,14.71,14.71,10800.0,14.74,14.79,14.71,14.71,10800.0
2008-11-25 12:00:00,14.69,14.74,14.64,14.68,21600.0,14.69,14.74,14.64,14.68,21600.0
2008-11-25 12:10:00,14.69,14.7,14.59,14.63,35600.0,14.69,14.7,14.59,14.63,35600.0
2008-11-25 12:20:00,14.63,14.63,14.51,14.55,35600.0,14.63,14.63,14.51,14.55,35600.0
2008-11-25 12:30:00,14.56,14.59,14.49,14.5,22000.0,14.56,14.59,14.49,14.5,22000.0
2008-11-25 12:40:00,14.5,14.54,14.4,14.43,21200.0,14.5,14.54,14.4,14.43,21200.0
2008-11-25 12:50:00,14.43,14.46,14.36,14.43,17600.0,14.43,14.46,14.36,14.43,17600.0
2008-11-25 13:00:00,14.43,14.45,14.36,14.42,18600.0,14.43,14.45,14.36,14.42,18600.0
2008-11-25 13:10:00,14.45,14.47,14.31,14.38,31200.0,14.45,14.47,14.31,14.38,31200.0
2008-11-25 13:20:00,14.38,14.44,14.35,14.44,15200.0,14.38,14.44,14.35,14.44,15200.0
2008-11-25 13:30:00,14.45,14.58,14.45,14.55,20800.0,14.45,14.58,14.45,14.55,20800.0
2008-11-25 13:40:00,14.55,14.58,14.45,14.53,12200.0,14.55,14.58,14.45,14.53,12200.0
2008-11-25 13:50:00,14.53,14.53,14.43,14.45,23600.0,14.53,14.53,14.43,14.45,23600.0
2008-11-25 14:00:00,14.44,14.56,14.4,14.46,45200.0,14.44,14.56,14.4,14.46,45200.0
2008-11-25 14:10:00,14.47,14.47,14.31,14.43,26800.0,14.47,14.47,14.31,14.43,26800.0
2008-11-25 14:20:00,14.43,14.47,14.37,14.37,23000.0,14.43,14.47,14.37,14.37,23000.0
2008-11-25 14:30:00,14.37,14.45,14.34,14.43,28000.0,14.37,14.45,14.34,14.43,28000.0
2008-11-25 14:40:00,14.43,14.43,14.36,14.36,23400.0,14.43,14.43,14.36,14.36,23400.0
2008-11-25 14:50:00,14.35,14.58,14.31,14.56,38800.0,14.35,14.58,14.31,14.56,38800.0
2008-11-25 15:00:00,14.55,14.63,14.49,14.52,28600.0,14.55,14.63,14.49,14.52,28600.0
2008-11-25 15:10:00,14.5,14.61,14.45,14.54,68800.0,14.5,14.61,14.45,14.54,68800.0
2008-11-25 15:20:00,14.53,14.61,14.51,14.6,93000.0,14.53,14.61,14.51,14.6,93000.0
2008-11-25 15:30:00,14.6,14.63,14.53,14.53,49800.0,14.6,14.63,14.53,14.53,49800.0
2008-11-25 15:40:00,14.54,14.74,14.53,14.63,56800.0,14.54,14.74,14.53,14.63,56800.0
2008-11-25 15:50:00,14.65,14.71,14.57,14.66,74000.0,14.65,14.71,14.57,14.66,74000.0
2008-11-26 09:30:00,14.44,14.59,14.28,14.53,18000.0,14.44,14.59,14.28,14.53,18000.0
2008-11-26 09:40:00,14.54,14.65,14.53,14.59,15200.0,14.54,14.65,14.53,14.59,15200.0
2008-11-26 09:50:00,14.59,14.71,14.58,14.71,44800.0,14.59,14.71,14.58,14.71,44800.0
2008-11-26 10:00:00,14.65,14.67,14.52,14.58,44800.0,14.65,14.67,14.52,14.58,44800.0
2008-11-26 10:10:00,14.56,14.7,14.54,14.7,14400.0,14.56,14.7,14.54,14.7,14400.0
2008-11-26 10:20:00,14.67,14.82,14.67,14.8,23200.0,14.67,14.82,14.67,14.8,23200.0
2008-11-26 10:30:00,14.79,14.8,14.68,14.72,6400.0,14.79,14.8,14.68,14.72,6400.0
2008-11-26 10:40:00,14.72,14.78,14.68,14.68,15800.0,14.72,14.78,14.68,14.68,15800.0
2008-11-26 10:50:00,14.69,14.81,14.68,14.7,15000.0,14.69,14.81,14.68,14.7,15000.0
2008-11-26 11:00:00,14.69,14.75,14.63,14.63,15400.0,14.69,14.75,14.63,14.63,15400.0
2008-11-26 11:10:00,14.65,14.81,14.63,14.66,58800.0,14.65,14.81,14.63,14.66,58800.0
2008-11-26 11:20:00,14.69,14.74,14.63,14.69,22400.0,14.69,14.74,14.63,14.69,22400.0
2008-11-26 11:30:00,14.72,14.86,14.7,14.86,83800.0,14.72,14.86,14.7,14.86,83800.0
2008-11-26 11:40:00,14.86,14.97,14.84,14.97,49800.0,14.86,14.97,14.84,14.97,49800.0
2008-11-26 11:50:00,14.99,15.08,14.99,15.06,25800.0,14.99,15.08,14.99,15.06,25800.0
2008-11-26 12:00:00,15.08,15.1,15.03,15.09,98600.0,15.08,15.1,15.03,15.09,98600.0
2008-11-26 12:10:00,15.11,15.15,15.06,15.08,32400.0,15.11,15.15,15.06,15.08,32400.0
2008-11-26 12:20:00,15.08,15.11,14.94,14.99,136000.0,15.08,15.11,14.94,14.99,136000.0
2008-11-26 12:30:00,14.97,14.97,14.85,14.85,43000.0,14.97,14.97,14.85,14.85,43000.0
2008-11-26 12:40:00,14.85,14.88,14.85,14.87,19600.0,14.85,14.88,14.85,14.87,19600.0
2008-11-26 12:50:00,14.87,14.88,14.87,14.88,8000.0,14.87,14.88,14.87,14.88,8000.0
2008-11-26 13:00:00,14.88,14.9,14.85,14.85,37600.0,14.88,14.9,14.85,14.85,37600.0
2008-11-26 13:10:00,14.87,14.88,14.83,14.84,6200.0,14.87,14.88,14.83,14.84,6200.0
2008-11-26 13:20:00,14.84,14.84,14.76,14.83,9400.0,14.84,14.84,14.76,14.83,9400.0
2008-11-26 13:30:00,14.84,14.86,14.74,14.77,14200.0,14.84,14.86,14.74,14.77,14200.0
2008-11-26 13:40:00,14.76,14.81,14.7,14.77,23400.0,14.76,14.81,14.7,14.77,23400.0
2008-11-26 13:50:00,14.76,14.79,14.71,14.72,7800.0,14.76,14.79,14.71,14.72,7800.0
2008-11-26 14:00:00,14.72,14.76,14.68,14.76,10400.0,14.72,14.76,14.68,14.76,10400.0
2008-11-26 14:10:00,14.76,14.81,14.74,14.81,12000.0,14.76,14.81,14.74,14.81,12000.0
2008-11-26 14:20:00,14.81,14.88,14.8,14.85,12200.0,14.81,14.88,14.8,14.85,12200.0
2008-11-26 14:30:00,14.85,14.99,14.85,14.96,17200.0,14.85,14.99,14.85,14.96,17200.0
2008-11-26 14:40:00,14.97,15.09,14.97,15.09,16600.0,14.97,15.09,14.97,15.09,16600.0
2008-11-26 14:50:00,15.08,15.13,15.08,15.11,16000.0,15.08,15.13,15.08,15.11,16000.0
2008-11-26 15:00:00,15.11,15.17,15.11,15.17,23800.0,15.11,15.17,15.11,15.17,23800.0
2008-11-26 15:10:00,15.18,15.26,15.15,15.15,14600.0,15.18,15.26,15.15,15.15,14600.0
2008-11-26 15:20:00,15.15,15.25,15.1,15.22,14200.0,15.15,15.25,15.1,15.22,14200.0
2008-11-26 15:30:00,15.21,15.28,15.18,15.24,23800.0,15.21,15.28,15.18,15.24,23800.0
2008-11-26 15:40:00,15.22,15.23,15.09,15.12,24600.0,15.22,15.23,15.09,15.12,24600.0
2008-11-26 15:50:00,15.12,15.27,15.11,15.19,69400.0,15.12,15.27,15.11,15.19,69400.0
2008-11-28 09:30:00,15.11,15.15,14.75,15.04,41200.0,15.11,15.15,14.75,15.04,41200.0
2008-11-28 09:40:00,15.09,15.15,15.01,15.08,44000.0,15.09,15.15,15.01,15.08,44000.0
2008-11-28 09:50:00,15.06,15.22,15.06,15.21,11800.0,15.06,15.22,15.06,15.21,11800.0
2008-11-28 10:00:00,15.21,15.31,15.21,15.27,18200.0,15.21,15.31,15.21,15.27,18200.0
2008-11-28 10:10:00,15.27,15.27,15.17,15.22,6800.0,15.27,15.27,15.17,15.22,6800.0
2008-11-28 10:20:00,15.2,15.24,15.17,15.22,15200.0,15.2,15.24,15.17,15.22,15200.0
2008-11-28 10:30:00,15.21,15.21,15.09,15.2,31400.0,15.21,15.21,15.09,15.2,31400.0
2008-11-28 10:40:00,15.2,15.28,15.14,15.24,53200.0,15.2,15.28,15.14,15.24,53200.0
2008-11-28 10:50:00,15.25,15.34,15.24,15.31,35400.0,15.25,15.34,15.24,15.31,35400.0
2008-11-28 11:00:00,15.32,15.33,15.24,15.25,22000.0,15.32,15.33,15.24,15.25,22000.0
2008-11-28 11:10:00,15.27,15.27,15.18,15.18,4600.0,15.27,15.27,15.18,15.18,4600.0
2008-11-28 11:20:00,15.18,15.26,15.16,15.23,65600.0,15.18,15.26,15.16,15.23,65600.0
2008-11-28 11:30:00,15.26,15.26,15.13,15.13,46800.0,15.26,15.26,15.13,15.13,46800.0
2008-11-28 11:40:00,15.14,15.21,15.13,15.17,35600.0,15.14,15.21,15.13,15.17,35600.0
2008-11-28 11:50:00,15.18,15.2,15.14,15.2,5800.0,15.18,15.2,15.14,15.2,5800.0
2008-11-28 12:00:00,15.2,15.3,15.18,15.27,12800.0,15.2,15.3,15.18,15.27,12800.0
2008-11-28 12:10:00,15.28,15.29,15.24,15.25,9800.0,15.28,15.29,15.24,15.25,9800.0
2008-11-28 12:20:00,15.26,15.26,15.2,15.21,9200.0,15.26,15.26,15.2,15.21,9200.0
2008-11-28 12:30:00,15.22,15.26,15.2,15.25,8200.0,15.22,15.26,15.2,15.25,8200.0
2008-11-28 12:40:00,15.26,15.29,15.24,15.26,18400.0,15.26,15.29,15.24,15.26,18400.0
2008-11-28 12:50:00,15.27,15.45,15.27,15.45,63600.0,15.27,15.45,15.27,15.45,63600.0
2008-12-01 09:30:00,14.41,14.51,14.28,14.42,112800.0,14.41,14.51,14.28,14.42,112800.0
2008-12-01 09:40:00,14.41,14.5,14.37,14.5,123600.0,14.41,14.5,14.37,14.5,123600.0
2008-12-01 09:50:00,14.5,14.5,14.31,14.34,104200.0,14.5,14.5,14.31,14.34,104200.0
2008-12-01 10:00:00,14.34,14.49,14.29,14.47,49400.0,14.34,14.49,14.29,14.47,49400.0
2008-12-01 10:10:00,14.49,14.5,14.47,14.49,79400.0,14.49,14.5,14.47,14.49,79400.0
2008-12-01 10:20:00,14.49,14.49,14.44,14.45,19800.0,14.49,14.49,14.44,14.45,19800.0
2008-12-01 10:30:00,14.42,14.5,14.4,14.49,39600.0,14.42,14.5,14.4,14.49,39600.0
2008-12-01 10:40:00,14.46,14.56,14.44,14.49,34600.0,14.46,14.56,14.44,14.49,34600.0
2008-12-01 10:50:00,14.49,14.56,14.47,14.55,19200.0,14.49,14.56,14.47,14.55,19200.0
2008-12-01 11:00:00,14.55,14.58,14.49,14.51,33000.0,14.55,14.58,14.49,14.51,33000.0
2008-12-01 11:10:00,14.51,14.54,14.49,14.52,31000.0,14.51,14.54,14.49,14.52,31000.0
2008-12-01 11:20:00,14.53,14.53,14.49,14.5,24800.0,14.53,14.53,14.49,14.5,24800.0
2008-12-01 11:30:00,14.51,14.58,14.5,14.55,11200.0,14.51,14.58,14.5,14.55,11200.0
2008-12-01 11:40:00,14.54,14.54,14.47,14.47,14000.0,14.54,14.54,14.47,14.47,14000.0
2008-12-01 11:50:00,14.46,14.46,14.32,14.32,19600.0,14.46,14.46,14.32,14.32,19600.0
2008-12-01 12:00:00,14.31,14.31,14.22,14.22,39200.0,14.31,14.31,14.22,14.22,39200.0
2008-12-01 12:10:00,14.24,14.28,14.21,14.21,16400.0,14.24,14.28,14.21,14.21,16400.0
2008-12-01 12:20:00,14.21,14.22,14.12,14.12,18800.0,14.21,14.22,14.12,14.12,18800.0
2008-12-01 12:30:00,14.15,14.21,14.13,14.17,32200.0,14.15,14.21,14.13,14.17,32200.0
2008-12-01 12:40:00,14.15,14.22,14.15,14.22,43600.0,14.15,14.22,14.15,14.22,43600.0
2008-12-01 12:50:00,14.22,14.26,14.15,14.18,30200.0,14.22,14.26,14.15,14.18,30200.0
2008-12-01 13:00:00,14.17,14.22,14.17,14.21,8000.0,14.17,14.22,14.17,14.21,8000.0
2008-12-01 13:10:00,14.22,14.27,14.21,14.24,25600.0,14.22,14.27,14.21,14.24,25600.0
2008-12-01 13:20:00,14.26,14.26,14.17,14.22,15800.0,14.26,14.26,14.17,14.22,15800.0
2008-12-01 13:30:00,14.23,14.28,14.23,14.25,8200.0,14.23,14.28,14.23,14.25,8200.0
2008-12-01 13:40:00,14.25,14.26,14.15,14.16,16800.0,14.25,14.26,14.15,14.16,16800.0
2008-12-01 13:50:00,14.15,14.25,14.12,14.24,49400.0,14.15,14.25,14.12,14.24,49400.0
2008-12-01 14:00:00,14.26,14.27,14.15,14.2,92600.0,14.26,14.27,14.15,14.2,92600.0
2008-12-01 14:10:00,14.19,14.2,14.06,14.06,28000.0,14.19,14.2,14.06,14.06,28000.0
2008-12-01 14:20:00,14.1,14.17,14.09,14.15,27400.0,14.1,14.17,14.09,14.15,27400.0
2008-12-01 14:30:00,14.17,14.27,14.15,14.22,20000.0,14.17,14.27,14.15,14.22,20000.0
2008-12-01 14:40:00,14.23,14.3,14.21,14.26,24800.0,14.23,14.3,14.21,14.26,24800.0
2008-12-01 14:50:00,14.25,14.36,14.24,14.24,29200.0,14.25,14.36,14.24,14.24,29200.0
2008-12-01 15:00:00,14.26,14.26,14.15,14.17,30000.0,14.26,14.26,14.15,14.17,30000.0
2008-12-01 15:10:00,14.17,14.26,14.16,14.21,32800.0,14.17,14.26,14.16,14.21,32800.0
2008-12-01 15:20:00,14.21,14.22,14.13,14.19,47800.0,14.21,14.22,14.13,14.19,47800.0
2008-12-01 15:30:00,14.19,14.19,14.11,14.15,59400.0,14.19,14.19,14.11,14.15,59400.0
2008-12-01 15:40:00,14.15,14.18,14.08,14.13,71000.0,14.15,14.18,14.08,14.13,71000.0
2008-12-01 15:50:00,14.15,14.18,13.97,13.98,167000.0,14.15,14.18,13.97,13.98,167000.0
2008-12-02 09:30:00,13.99,14.3,13.99,14.2,17200.0,13.99,14.3,13.99,14.2,17200.0
2008-12-02 09:40:00,14.19,14.19,13.97,13.97,14000.0,14.19,14.19,13.97,13.97,14000.0
2008-12-02 09:50:00,13.99,14.11,13.97,14.08,22800.0,13.99,14.11,13.97,14.08,22800.0
2008-12-02 10:00:00,14.11,14.31,14.06,14.3,75200.0,14.11,14.31,14.06,14.3,75200.0
2008-12-02 10:10:00,14.3,14.39,14.25,14.28,69600.0,14.3,14.39,14.25,14.28,69600.0
2008-12-02 10:20:00,14.28,14.38,14.25,14.28,44600.0,14.28,14.38,14.25,14.28,44600.0
2008-12-02 10:30:00,14.29,14.42,14.29,14.38,48800.0,14.29,14.42,14.29,14.38,48800.0
2008-12-02 10:40:00,14.4,14.41,14.32,14.34,30600.0,14.4,14.41,14.32,14.34,30600.0
2008-12-02 10:50:00,14.34,14.47,14.34,14.42,25200.0,14.34,14.47,14.34,14.42,25200.0
2008-12-02 11:00:00,14.43,14.49,14.33,14.37,15600.0,14.43,14.49,14.33,14.37,15600.0
2008-12-02 11:10:00,14.38,14.39,14.3,14.31,27000.0,14.38,14.39,14.3,14.31,27000.0
2008-12-02 11:20:00,14.33,14.45,14.33,14.45,39600.0,14.33,14.45,14.33,14.45,39600.0
2008-12-02 11:30:00,14.43,14.54,14.4,14.43,30000.0,14.43,14.54,14.4,14.43,30000.0
2008-12-02 11:40:00,14.42,14.54,14.36,14.53,20600.0,14.42,14.54,14.36,14.53,20600.0
2008-12-02 11:50:00,14.53,14.54,14.43,14.43,50200.0,14.53,14.54,14.43,14.43,50200.0
2008-12-02 12:00:00,14.43,14.45,14.37,14.42,20800.0,14.43,14.45,14.37,14.42,20800.0
2008-12-02 12:10:00,14.42,14.43,14.37,14.39,22400.0,14.42,14.43,14.37,14.39,22400.0
2008-12-02 12:20:00,14.4,14.43,14.36,14.42,37000.0,14.4,14.43,14.36,14.42,37000.0
2008-12-02 12:30:00,14.43,14.46,14.33,14.34,54600.0,14.43,14.46,14.33,14.34,54600.0
2008-12-02 12:40:00,14.34,14.46,14.34,14.46,32000.0,14.34,14.46,14.34,14.46,32000.0
2008-12-02 12:50:00,14.44,14.53,14.38,14.52,79000.0,14.44,14.53,14.38,14.52,79000.0
2008-12-02 13:00:00,14.51,14.53,14.42,14.45,104000.0,14.51,14.53,14.42,14.45,104000.0
2008-12-02 13:10:00,14.45,14.55,14.45,14.49,72000.0,14.45,14.55,14.45,14.49,72000.0
2008-12-02 13:20:00,14.49,14.5,14.45,14.46,14600.0,14.49,14.5,14.45,14.46,14600.0
2008-12-02 13:30:00,14.46,14.47,14.36,14.36,28800.0,14.46,14.47,14.36,14.36,28800.0
2008-12-02 13:40:00,14.36,14.39,14.35,14.35,22600.0,14.36,14.39,14.35,14.35,22600.0
2008-12-02 13:50:00,14.35,14.4,14.35,14.38,36800.0,14.35,14.4,14.35,14.38,36800.0
2008-12-02 14:00:00,14.38,14.4,14.21,14.26,53600.0,14.38,14.4,14.21,14.26,53600.0
2008-12-02 14:10:00,14.24,14.31,14.2,14.21,25600.0,14.24,14.31,14.2,14.21,25600.0
2008-12-02 14:20:00,14.22,14.27,14.21,14.24,82400.0,14.22,14.27,14.21,14.24,82400.0
2008-12-02 14:30:00,14.24,14.43,14.24,14.38,88600.0,14.24,14.43,14.24,14.38,88600.0
2008-12-02 14:40:00,14.4,14.43,14.36,14.4,33600.0,14.4,14.43,14.36,14.4,33600.0
2008-12-02 14:50:00,14.39,14.45,14.38,14.44,26600.0,14.39,14.45,14.38,14.44,26600.0
2008-12-02 15:00:00,14.44,14.44,14.27,14.36,33800.0,14.44,14.44,14.27,14.36,33800.0
2008-12-02 15:10:00,14.32,14.46,14.3,14.45,23200.0,14.32,14.46,14.3,14.45,23200.0
2008-12-02 15:20:00,14.45,14.65,14.45,14.59,18400.0,14.45,14.65,14.45,14.59,18400.0
2008-12-02 15:30:00,14.58,14.69,14.57,14.67,23200.0,14.58,14.69,14.57,14.67,23200.0
2008-12-02 15:40:00,14.62,14.65,14.44,14.44,21600.0,14.62,14.65,14.44,14.44,21600.0
2008-12-02 15:50:00,14.44,14.71,14.43,14.71,58800.0,14.44,14.71,14.43,14.71,58800.0
2008-12-03 09:30:00,14.11,14.46,13.97,14.07,39200.0,14.11,14.46,13.97,14.07,39200.0
2008-12-03 09:40:00,14.13,14.35,14.08,14.28,42400.0,14.13,14.35,14.08,14.28,42400.0
2008-12-03 09:50:00,14.28,14.28,14.14,14.21,26200.0,14.28,14.28,14.14,14.21,26200.0
2008-12-03 10:00:00,14.2,14.4,14.14,14.28,55600.0,14.2,14.4,14.14,14.28,55600.0
2008-12-03 10:10:00,14.29,14.31,14.2,14.3,34800.0,14.29,14.31,14.2,14.3,34800.0
2008-12-03 10:20:00,14.29,14.38,14.25,14.37,18800.0,14.29,14.38,14.25,14.37,18800.0
2008-12-03 10:30:00,14.37,14.5,14.31,14.31,36000.0,14.37,14.5,14.31,14.31,36000.0
2008-12-03 10:40:00,14.34,14.49,14.34,14.49,13600.0,14.34,14.49,14.34,14.49,13600.0
2008-12-03 10:50:00,14.49,14.67,14.47,14.64,98800.0,14.49,14.67,14.47,14.64,98800.0
2008-12-03 11:00:00,14.64,14.72,14.56,14.59,30800.0,14.64,14.72,14.56,14.59,30800.0
2008-12-03 11:10:00,14.6,14.78,14.59,14.72,27000.0,14.6,14.78,14.59,14.72,27000.0
2008-12-03 11:20:00,14.72,14.79,14.64,14.64,12200.0,14.72,14.79,14.64,14.64,12200.0
2008-12-03 11:30:00,14.65,14.72,14.63,14.72,42200.0,14.65,14.72,14.63,14.72,42200.0
2008-12-03 11:40:00,14.74,14.81,14.7,14.74,70800.0,14.74,14.81,14.7,14.74,70800.0
2008-12-03 11:50:00,14.74,14.86,14.72,14.84,46000.0,14.74,14.86,14.72,14.84,46000.0
2008-12-03 12:00:00,14.81,14.81,14.62,14.62,62600.0,14.81,14.81,14.62,14.62,62600.0
2008-12-03 12:10:00,14.63,14.68,14.58,14.58,10800.0,14.63,14.68,14.58,14.58,10800.0
2008-12-03 12:20:00,14.56,14.69,14.53,14.65,12200.0,14.56,14.69,14.53,14.65,12200.0
2008-12-03 12:30:00,14.65,14.65,14.55,14.61,51400.0,14.65,14.65,14.55,14.61,51400.0
2008-12-03 12:40:00,14.61,14.61,14.51,14.52,22800.0,14.61,14.61,14.51,14.52,22800.0
2008-12-03 12:50:00,14.52,14.63,14.49,14.51,21400.0,14.52,14.63,14.49,14.51,21400.0
2008-12-03 13:00:00,14.51,14.56,14.49,14.53,27600.0,14.51,14.56,14.49,14.53,27600.0
2008-12-03 13:10:00,14.54,14.58,14.54,14.55,20600.0,14.54,14.58,14.54,14.55,20600.0
2008-12-03 13:20:00,14.57,14.57,14.42,14.42,17800.0,14.57,14.57,14.42,14.42,17800.0
2008-12-03 13:30:00,14.42,14.42,14.31,14.34,12600.0,14.42,14.42,14.31,14.34,12600.0
2008-12-03 13:40:00,14.34,14.34,14.22,14.25,19200.0,14.34,14.34,14.22,14.25,19200.0
2008-12-03 13:50:00,14.26,14.29,14.17,14.21,18600.0,14.26,14.29,14.17,14.21,18600.0
2008-12-03 14:00:00,14.2,14.29,14.17,14.27,36400.0,14.2,14.29,14.17,14.27,36400.0
2008-12-03 14:10:00,14.27,14.34,14.24,14.33,31600.0,14.27,14.34,14.24,14.33,31600.0
2008-12-03 14:20:00,14.31,14.52,14.31,14.46,47600.0,14.31,14.52,14.31,14.46,47600.0
2008-12-03 14:30:00,14.48,14.62,14.48,14.53,57600.0,14.48,14.62,14.48,14.53,57600.0
2008-12-03 14:40:00,14.52,14.71,14.52,14.62,60000.0,14.52,14.71,14.52,14.62,60000.0
2008-12-03 14:50:00,14.65,14.7,14.46,14.49,50800.0,14.65,14.7,14.46,14.49,50800.0
2008-12-03 15:00:00,14.52,14.54,14.35,14.45,49400.0,14.52,14.54,14.35,14.45,49400.0
2008-12-03 15:10:00,14.45,14.48,14.3,14.43,54800.0,14.45,14.48,14.3,14.43,54800.0
2008-12-03 15:20:00,14.44,14.5,14.34,14.43,28000.0,14.44,14.5,14.34,14.43,28000.0
2008-12-03 15:30:00,14.43,14.56,14.38,14.55,24200.0,14.43,14.56,14.38,14.55,24200.0
2008-12-03 15:40:00,14.56,14.65,14.52,14.63,47600.0,14.56,14.65,14.52,14.63,47600.0
2008-12-03 15:50:00,14.63,14.72,14.6,14.67,53200.0,14.63,14.72,14.6,14.67,53200.0
2008-12-04 09:30:00,14.4,14.49,14.15,14.36,14200.0,14.4,14.49,14.15,14.36,14200.0
2008-12-04 09:40:00,14.46,14.63,14.46,14.6,19800.0,14.46,14.63,14.46,14.6,19800.0
2008-12-04 09:50:00,14.61,14.72,14.61,14.65,70000.0,14.61,14.72,14.61,14.65,70000.0
2008-12-04 10:00:00,14.6,14.76,14.58,14.6,37800.0,14.6,14.76,14.58,14.6,37800.0
2008-12-04 10:10:00,14.6,14.6,14.49,14.57,7400.0,14.6,14.6,14.49,14.57,7400.0
2008-12-04 10:20:00,14.55,14.63,14.49,14.57,54800.0,14.55,14.63,14.49,14.57,54800.0
2008-12-04 10:30:00,14.56,14.6,14.55,14.6,30200.0,14.56,14.6,14.55,14.6,30200.0
2008-12-04 10:40:00,14.58,14.59,14.46,14.56,15800.0,14.58,14.59,14.46,14.56,15800.0
2008-12-04 10:50:00,14.55,14.59,14.54,14.56,6200.0,14.55,14.59,14.54,14.56,6200.0
2008-12-04 11:00:00,14.58,14.58,14.48,14.48,9600.0,14.58,14.58,14.48,14.48,9600.0
2008-12-04 11:10:00,14.47,14.54,14.47,14.49,3600.0,14.47,14.54,14.47,14.49,3600.0
2008-12-04 11:20:00,14.52,14.55,14.5,14.53,15600.0,14.52,14.55,14.5,14.53,15600.0
2008-12-04 11:30:00,14.49,14.49,14.41,14.47,6200.0,14.49,14.49,14.41,14.47,6200.0
2008-12-04 11:40:00,14.45,14.46,14.35,14.36,17800.0,14.45,14.46,14.35,14.36,17800.0
2008-12-04 11:50:00,14.37,14.44,14.33,14.43,21200.0,14.37,14.44,14.33,14.43,21200.0
2008-12-04 12:00:00,14.38,14.39,14.27,14.36,27200.0,14.38,14.39,14.27,14.36,27200.0
2008-12-04 12:10:00,14.33,14.39,14.28,14.3,93800.0,14.33,14.39,14.28,14.3,93800.0
2008-12-04 12:20:00,14.28,14.34,14.21,14.31,80800.0,14.28,14.34,14.21,14.31,80800.0
2008-12-04 12:30:00,14.31,14.36,14.27,14.29,13600.0,14.31,14.36,14.27,14.29,13600.0
2008-12-04 12:40:00,14.3,14.38,14.29,14.31,8600.0,14.3,14.38,14.29,14.31,8600.0
2008-12-04 12:50:00,14.29,14.33,14.29,14.3,2200.0,14.29,14.33,14.29,14.3,2200.0
2008-12-04 13:00:00,14.26,14.28,14.19,14.19,16600.0,14.26,14.28,14.19,14.19,16600.0
2008-12-04 13:10:00,14.19,14.2,14.13,14.15,21800.0,14.19,14.2,14.13,14.15,21800.0
2008-12-04 13:20:00,14.13,14.15,14.06,14.06,45000.0,14.13,14.15,14.06,14.06,45000.0
2008-12-04 13:30:00,14.06,14.12,14.02,14.07,18200.0,14.06,14.12,14.02,14.07,18200.0
2008-12-04 13:40:00,14.07,14.08,14.04,14.07,20600.0,14.07,14.08,14.04,14.07,20600.0
2008-12-04 13:50:00,14.06,14.11,14.03,14.03,18800.0,14.06,14.11,14.03,14.03,18800.0
2008-12-04 14:00:00,14.03,14.1,14.0,14.04,34800.0,14.03,14.1,14.0,14.04,34800.0
2008-12-04 14:10:00,14.03,14.06,13.95,13.97,44600.0,14.03,14.06,13.95,13.97,44600.0
2008-12-04 14:20:00,13.99,14.07,13.97,13.97,33800.0,13.99,14.07,13.97,13.97,33800.0
2008-12-04 14:30:00,13.99,14.07,13.97,14.06,55200.0,13.99,14.07,13.97,14.06,55200.0
2008-12-04 14:40:00,14.06,14.06,13.9,14.0,80800.0,14.06,14.06,13.9,14.0,80800.0
2008-12-04 14:50:00,13.99,14.04,13.97,14.0,58200.0,13.99,14.04,13.97,14.0,58200.0
2008-12-04 15:00:00,14.0,14.02,13.78,13.8,77000.0,14.0,14.02,13.78,13.8,77000.0
2008-12-04 15:10:00,13.8,13.83,13.68,13.75,93400.0,13.8,13.83,13.68,13.75,93400.0
2008-12-04 15:20:00,13.74,13.81,13.63,13.72,98200.0,13.74,13.81,13.63,13.72,98200.0
2008-12-04 15:30:00,13.69,13.74,13.59,13.63,62400.0,13.69,13.74,13.59,13.63,62400.0
2008-12-04 15:40:00,13.62,13.81,13.6,13.67,102000.0,13.62,13.81,13.6,13.67,102000.0
2008-12-04 15:50:00,13.68,13.81,13.55,13.81,157800.0,13.68,13.81,13.55,13.81,157800.0
2008-12-05 09:30:00,13.59,13.93,13.56,13.88,76000.0,13.59,13.93,13.56,13.88,76000.0
2008-12-05 09:40:00,13.89,13.97,13.83,13.84,79800.0,13.89,13.97,13.83,13.84,79800.0
2008-12-05 09:50:00,13.8,13.85,13.62,13.63,39800.0,13.8,13.85,13.62,13.63,39800.0
2008-12-05 10:00:00,13.62,13.65,13.53,13.54,23400.0,13.62,13.65,13.53,13.54,23400.0
2008-12-05 10:10:00,13.54,13.54,13.46,13.47,65200.0,13.54,13.54,13.46,13.47,65200.0
2008-12-05 10:20:00,13.49,13.6,13.41,13.5,43000.0,13.49,13.6,13.41,13.5,43000.0
2008-12-05 10:30:00,13.5,13.52,13.37,13.47,134400.0,13.5,13.52,13.37,13.47,134400.0
2008-12-05 10:40:00,13.48,13.5,13.45,13.5,27400.0,13.48,13.5,13.45,13.5,27400.0
2008-12-05 10:50:00,13.49,13.5,13.45,13.47,37000.0,13.49,13.5,13.45,13.47,37000.0
2008-12-05 11:00:00,13.46,13.5,13.43,13.49,22600.0,13.46,13.5,13.43,13.49,22600.0
2008-12-05 11:10:00,13.49,13.55,13.47,13.52,21600.0,13.49,13.55,13.47,13.52,21600.0
2008-12-05 11:20:00,13.5,13.5,13.42,13.44,24400.0,13.5,13.5,13.42,13.44,24400.0
2008-12-05 11:30:00,13.42,13.47,13.42,13.47,115400.0,13.42,13.47,13.42,13.47,115400.0
2008-12-05 11:40:00,13.49,13.5,13.45,13.47,26800.0,13.49,13.5,13.45,13.47,26800.0
2008-12-05 11:50:00,13.5,13.6,13.49,13.58,36600.0,13.5,13.6,13.49,13.58,36600.0
2008-12-05 12:00:00,13.61,13.72,13.59,13.69,21800.0,13.61,13.72,13.59,13.69,21800.0
2008-12-05 12:10:00,13.69,13.74,13.65,13.71,91200.0,13.69,13.74,13.65,13.71,91200.0
2008-12-05 12:20:00,13.7,13.76,13.65,13.76,72800.0,13.7,13.76,13.65,13.76,72800.0
2008-12-05 12:30:00,13.77,13.78,13.71,13.71,70800.0,13.77,13.78,13.71,13.71,70800.0
2008-12-05 12:40:00,13.73,13.74,13.67,13.69,17800.0,13.73,13.74,13.67,13.69,17800.0
2008-12-05 12:50:00,13.69,13.69,13.59,13.6,24400.0,13.69,13.69,13.59,13.6,24400.0
2008-12-05 13:00:00,13.6,13.63,13.58,13.6,78000.0,13.6,13.63,13.58,13.6,78000.0
2008-12-05 13:10:00,13.61,13.61,13.55,13.57,41000.0,13.61,13.61,13.55,13.57,41000.0
2008-12-05 13:20:00,13.58,13.61,13.56,13.56,34000.0,13.58,13.61,13.56,13.56,34000.0
2008-12-05 13:30:00,13.56,13.59,13.5,13.51,83000.0,13.56,13.59,13.5,13.51,83000.0
2008-12-05 13:40:00,13.52,13.64,13.51,13.64,83000.0,13.52,13.64,13.51,13.64,83000.0
2008-12-05 13:50:00,13.64,13.9,13.63,13.79,52800.0,13.64,13.9,13.63,13.79,52800.0
2008-12-05 14:00:00,13.8,13.86,13.74,13.74,26200.0,13.8,13.86,13.74,13.74,26200.0
2008-12-05 14:10:00,13.74,13.79,13.7,13.73,15400.0,13.74,13.79,13.7,13.73,15400.0
2008-12-05 14:20:00,13.72,13.89,13.72,13.74,43000.0,13.72,13.89,13.72,13.74,43000.0
2008-12-05 14:30:00,13.76,13.97,13.74,13.97,26200.0,13.76,13.97,13.74,13.97,26200.0
2008-12-05 14:40:00,13.97,14.21,13.97,14.19,46800.0,13.97,14.21,13.97,14.19,46800.0
2008-12-05 14:50:00,14.19,14.25,14.14,14.25,82400.0,14.19,14.25,14.14,14.25,82400.0
2008-12-05 15:00:00,14.25,14.25,14.06,14.12,69800.0,14.25,14.25,14.06,14.12,69800.0
2008-12-05 15:10:00,14.11,14.24,14.08,14.14,38400.0,14.11,14.24,14.08,14.14,38400.0
2008-12-05 15:20:00,14.17,14.25,14.09,14.24,23200.0,14.17,14.25,14.09,14.24,23200.0
2008-12-05 15:30:00,14.22,14.4,14.21,14.37,81600.0,14.22,14.4,14.21,14.37,81600.0
2008-12-05 15:40:00,14.38,14.43,14.27,14.31,49600.0,14.38,14.43,14.27,14.31,49600.0
2008-12-05 15:50:00,14.32,14.43,14.32,14.42,72600.0,14.32,14.43,14.32,14.42,72600.0
2008-12-08 09:30:00,14.65,15.0,14.63,14.9,37000.0,14.65,15.0,14.63,14.9,37000.0
2008-12-08 09:40:00,14.9,15.11,14.9,15.11,21200.0,14.9,15.11,14.9,15.11,21200.0
2008-12-08 09:50:00,15.12,15.12,14.77,14.82,18800.0,15.12,15.12,14.77,14.82,18800.0
2008-12-08 10:00:00,14.85,14.96,14.76,14.9,59400.0,14.85,14.96,14.76,14.9,59400.0
2008-12-08 10:10:00,14.89,14.95,14.83,14.91,82200.0,14.89,14.95,14.83,14.91,82200.0
2008-12-08 10:20:00,14.9,14.95,14.83,14.85,67800.0,14.9,14.95,14.83,14.85,67800.0
2008-12-08 10:30:00,14.85,14.86,14.79,14.81,18600.0,14.85,14.86,14.79,14.81,18600.0
2008-12-08 10:40:00,14.82,14.9,14.75,14.79,17600.0,14.82,14.9,14.75,14.79,17600.0
2008-12-08 10:50:00,14.83,14.88,14.83,14.87,12400.0,14.83,14.88,14.83,14.87,12400.0
2008-12-08 11:00:00,14.88,14.93,14.81,14.88,49200.0,14.88,14.93,14.81,14.88,49200.0
2008-12-08 11:10:00,14.88,15.03,14.84,15.03,42600.0,14.88,15.03,14.84,15.03,42600.0
2008-12-08 11:20:00,15.01,15.08,15.0,15.03,23200.0,15.01,15.08,15.0,15.03,23200.0
2008-12-08 11:30:00,15.03,15.15,15.03,15.13,40200.0,15.03,15.15,15.03,15.13,40200.0
2008-12-08 11:40:00,15.11,15.18,15.09,15.14,24200.0,15.11,15.18,15.09,15.14,24200.0
2008-12-08 11:50:00,15.13,15.15,15.1,15.12,32200.0,15.13,15.15,15.1,15.12,32200.0
2008-12-08 12:00:00,15.12,15.15,15.09,15.1,23000.0,15.12,15.15,15.09,15.1,23000.0
2008-12-08 12:10:00,15.1,15.15,15.09,15.13,33800.0,15.1,15.15,15.09,15.13,33800.0
2008-12-08 12:20:00,15.15,15.22,15.12,15.2,41800.0,15.15,15.22,15.12,15.2,41800.0
2008-12-08 12:30:00,15.2,15.21,15.13,15.13,15800.0,15.2,15.21,15.13,15.13,15800.0
2008-12-08 12:40:00,15.13,15.15,15.1,15.11,8600.0,15.13,15.15,15.1,15.11,8600.0
2008-12-08 12:50:00,15.09,15.11,15.03,15.1,16000.0,15.09,15.11,15.03,15.1,16000.0
2008-12-08 13:00:00,15.11,15.19,15.1,15.13,26000.0,15.11,15.19,15.1,15.13,26000.0
2008-12-08 13:10:00,15.12,15.19,15.08,15.09,11400.0,15.12,15.19,15.08,15.09,11400.0
2008-12-08 13:20:00,15.09,15.17,15.07,15.12,13200.0,15.09,15.17,15.07,15.12,13200.0
2008-12-08 13:30:00,15.11,15.12,15.01,15.1,54400.0,15.11,15.12,15.01,15.1,54400.0
2008-12-08 13:40:00,15.1,15.13,15.08,15.1,28400.0,15.1,15.13,15.08,15.1,28400.0
2008-12-08 13:50:00,15.1,15.14,15.07,15.12,21400.0,15.1,15.14,15.07,15.12,21400.0
2008-12-08 14:00:00,15.12,15.21,15.12,15.2,19600.0,15.12,15.21,15.12,15.2,19600.0
2008-12-08 14:10:00,15.2,15.23,15.17,15.17,14600.0,15.2,15.23,15.17,15.17,14600.0
2008-12-08 14:20:00,15.17,15.25,15.17,15.18,24600.0,15.17,15.25,15.17,15.18,24600.0
2008-12-08 14:30:00,15.2,15.21,15.13,15.15,26400.0,15.2,15.21,15.13,15.15,26400.0
2008-12-08 14:40:00,15.15,15.22,15.1,15.17,36400.0,15.15,15.22,15.1,15.17,36400.0
2008-12-08 14:50:00,15.18,15.21,15.13,15.2,20400.0,15.18,15.21,15.13,15.2,20400.0
2008-12-08 15:00:00,15.22,15.24,15.15,15.2,24000.0,15.22,15.24,15.15,15.2,24000.0
2008-12-08 15:10:00,15.19,15.24,15.13,15.15,22600.0,15.19,15.24,15.13,15.15,22600.0
2008-12-08 15:20:00,15.15,15.21,15.13,15.15,37000.0,15.15,15.21,15.13,15.15,37000.0
2008-12-08 15:30:00,15.16,15.19,15.06,15.06,27000.0,15.16,15.19,15.06,15.06,27000.0
2008-12-08 15:40:00,15.05,15.12,14.93,14.99,41000.0,15.05,15.12,14.93,14.99,41000.0
2008-12-08 15:50:00,14.99,15.22,14.99,15.18,108600.0,14.99,15.22,14.99,15.18,108600.0
2008-12-09 09:30:00,15.22,15.24,14.96,15.19,51800.0,15.22,15.24,14.96,15.19,51800.0
2008-12-09 09:40:00,15.2,15.22,15.13,15.17,40200.0,15.2,15.22,15.13,15.17,40200.0
2008-12-09 09:50:00,15.19,15.21,15.08,15.08,12600.0,15.19,15.21,15.08,15.08,12600.0
2008-12-09 10:00:00,15.09,15.21,15.04,15.08,21000.0,15.09,15.21,15.04,15.08,21000.0
2008-12-09 10:10:00,15.1,15.25,15.08,15.25,25600.0,15.1,15.25,15.08,15.25,25600.0
2008-12-09 10:20:00,15.23,15.48,15.23,15.39,42400.0,15.23,15.48,15.23,15.39,42400.0
2008-12-09 10:30:00,15.42,15.49,15.37,15.41,21400.0,15.42,15.49,15.37,15.41,21400.0
2008-12-09 10:40:00,15.4,15.52,15.4,15.46,14200.0,15.4,15.52,15.4,15.46,14200.0
2008-12-09 10:50:00,15.45,15.52,15.43,15.47,11000.0,15.45,15.52,15.43,15.47,11000.0
2008-12-09 11:00:00,15.49,15.59,15.49,15.51,20000.0,15.49,15.59,15.49,15.51,20000.0
2008-12-09 11:10:00,15.5,15.5,15.43,15.47,15200.0,15.5,15.5,15.43,15.47,15200.0
2008-12-09 11:20:00,15.47,15.55,15.44,15.51,29200.0,15.47,15.55,15.44,15.51,29200.0
2008-12-09 11:30:00,15.49,15.56,15.47,15.48,13200.0,15.49,15.56,15.47,15.48,13200.0
2008-12-09 11:40:00,15.51,15.57,15.47,15.57,22200.0,15.51,15.57,15.47,15.57,22200.0
2008-12-09 11:50:00,15.57,15.63,15.56,15.61,10200.0,15.57,15.63,15.56,15.61,10200.0
2008-12-09 12:00:00,15.6,15.71,15.59,15.65,173400.0,15.6,15.71,15.59,15.65,173400.0
2008-12-09 12:10:00,15.62,15.63,15.45,15.49,15800.0,15.62,15.63,15.45,15.49,15800.0
2008-12-09 12:20:00,15.47,15.59,15.44,15.55,73800.0,15.47,15.59,15.44,15.55,73800.0
2008-12-09 12:30:00,15.53,15.64,15.53,15.62,12800.0,15.53,15.64,15.53,15.62,12800.0
2008-12-09 12:40:00,15.61,15.63,15.56,15.63,69800.0,15.61,15.63,15.56,15.63,69800.0
2008-12-09 12:50:00,15.63,15.71,15.61,15.62,58600.0,15.63,15.71,15.61,15.62,58600.0
2008-12-09 13:00:00,15.63,15.65,15.51,15.58,35000.0,15.63,15.65,15.51,15.58,35000.0
2008-12-09 13:10:00,15.56,15.58,15.45,15.47,71200.0,15.56,15.58,15.45,15.47,71200.0
2008-12-09 13:20:00,15.45,15.5,15.44,15.47,152000.0,15.45,15.5,15.44,15.47,152000.0
2008-12-09 13:30:00,15.47,15.47,15.34,15.4,34800.0,15.47,15.47,15.34,15.4,34800.0
2008-12-09 13:40:00,15.42,15.43,15.35,15.42,32000.0,15.42,15.43,15.35,15.42,32000.0
2008-12-09 13:50:00,15.42,15.45,15.37,15.4,126800.0,15.42,15.45,15.37,15.4,126800.0
2008-12-09 14:00:00,15.42,15.43,15.35,15.37,63400.0,15.42,15.43,15.35,15.37,63400.0
2008-12-09 14:10:00,15.33,15.34,15.27,15.33,11600.0,15.33,15.34,15.27,15.33,11600.0
2008-12-09 14:20:00,15.33,15.33,15.22,15.24,31400.0,15.33,15.33,15.22,15.24,31400.0
2008-12-09 14:30:00,15.24,15.31,15.22,15.27,25800.0,15.24,15.31,15.22,15.27,25800.0
2008-12-09 14:40:00,15.27,15.35,15.24,15.34,46600.0,15.27,15.35,15.24,15.34,46600.0
2008-12-09 14:50:00,15.34,15.55,15.31,15.55,82000.0,15.34,15.55,15.31,15.55,82000.0
2008-12-09 15:00:00,15.54,15.67,15.43,15.57,85000.0,15.54,15.67,15.43,15.57,85000.0
2008-12-09 15:10:00,15.54,15.54,15.37,15.51,54000.0,15.54,15.54,15.37,15.51,54000.0
2008-12-09 15:20:00,15.51,15.54,15.21,15.24,48000.0,15.51,15.54,15.21,15.24,48000.0
2008-12-09 15:30:00,15.23,15.23,15.15,15.2,85400.0,15.23,15.23,15.15,15.2,85400.0
2008-12-09 15:40:00,15.2,15.3,15.18,15.21,70000.0,15.2,15.3,15.18,15.21,70000.0
2008-12-09 15:50:00,15.21,15.25,15.12,15.18,78800.0,15.21,15.25,15.12,15.18,78800.0
2008-12-10 09:30:00,15.02,15.36,15.02,15.29,43400.0,15.02,15.36,15.02,15.29,43400.0
2008-12-10 09:40:00,15.31,15.34,15.21,15.26,25200.0,15.31,15.34,15.21,15.26,25200.0
2008-12-10 09:50:00,15.27,15.33,15.25,15.28,17200.0,15.27,15.33,15.25,15.28,17200.0
2008-12-10 10:00:00,15.28,15.46,15.26,15.43,29800.0,15.28,15.46,15.26,15.43,29800.0
2008-12-10 10:10:00,15.42,15.5,15.38,15.48,14600.0,15.42,15.5,15.38,15.48,14600.0
2008-12-10 10:20:00,15.49,15.56,15.41,15.47,29000.0,15.49,15.56,15.41,15.47,29000.0
2008-12-10 10:30:00,15.47,15.61,15.45,15.56,35800.0,15.47,15.61,15.45,15.56,35800.0
2008-12-10 10:40:00,15.55,15.59,15.51,15.55,11600.0,15.55,15.59,15.51,15.55,11600.0
2008-12-10 10:50:00,15.55,15.6,15.49,15.56,22200.0,15.55,15.6,15.49,15.56,22200.0
2008-12-10 11:00:00,15.56,15.65,15.55,15.62,52000.0,15.56,15.65,15.55,15.62,52000.0
2008-12-10 11:10:00,15.61,15.66,15.58,15.65,17800.0,15.61,15.66,15.58,15.65,17800.0
2008-12-10 11:20:00,15.65,15.7,15.63,15.67,29000.0,15.65,15.7,15.63,15.67,29000.0
2008-12-10 11:30:00,15.69,15.72,15.62,15.72,26400.0,15.69,15.72,15.62,15.72,26400.0
2008-12-10 11:40:00,15.69,15.84,15.68,15.81,46200.0,15.69,15.84,15.68,15.81,46200.0
2008-12-10 11:50:00,15.8,15.86,15.8,15.83,42800.0,15.8,15.86,15.8,15.83,42800.0
2008-12-10 12:00:00,15.84,15.89,15.8,15.87,36200.0,15.84,15.89,15.8,15.87,36200.0
2008-12-10 12:10:00,15.87,15.99,15.86,15.96,52200.0,15.87,15.99,15.86,15.96,52200.0
2008-12-10 12:20:00,15.96,15.97,15.87,15.96,31800.0,15.96,15.97,15.87,15.96,31800.0
2008-12-10 12:30:00,15.94,15.96,15.86,15.9,23800.0,15.94,15.96,15.86,15.9,23800.0
2008-12-10 12:40:00,15.89,15.94,15.86,15.9,10000.0,15.89,15.94,15.86,15.9,10000.0
2008-12-10 12:50:00,15.88,15.9,15.82,15.85,15800.0,15.88,15.9,15.82,15.85,15800.0
2008-12-10 13:00:00,15.83,15.88,15.81,15.83,13200.0,15.83,15.88,15.81,15.83,13200.0
2008-12-10 13:10:00,15.81,15.9,15.81,15.86,12000.0,15.81,15.9,15.81,15.86,12000.0
2008-12-10 13:20:00,15.85,15.87,15.79,15.8,7600.0,15.85,15.87,15.79,15.8,7600.0
2008-12-10 13:30:00,15.8,15.82,15.7,15.73,28800.0,15.8,15.82,15.7,15.73,28800.0
2008-12-10 13:40:00,15.73,15.74,15.68,15.72,11400.0,15.73,15.74,15.68,15.72,11400.0
2008-12-10 13:50:00,15.72,15.73,15.6,15.62,23800.0,15.72,15.73,15.6,15.62,23800.0
2008-12-10 14:00:00,15.63,15.63,15.57,15.61,10400.0,15.63,15.63,15.57,15.61,10400.0
2008-12-10 14:10:00,15.62,15.63,15.55,15.56,19600.0,15.62,15.63,15.55,15.56,19600.0
2008-12-10 14:20:00,15.55,15.57,15.46,15.5,12600.0,15.55,15.57,15.46,15.5,12600.0
2008-12-10 14:30:00,15.49,15.55,15.44,15.54,15000.0,15.49,15.55,15.44,15.54,15000.0
2008-12-10 14:40:00,15.53,15.56,15.51,15.51,11200.0,15.53,15.56,15.51,15.51,11200.0
2008-12-10 14:50:00,15.47,15.56,15.47,15.49,6800.0,15.47,15.56,15.47,15.49,6800.0
2008-12-10 15:00:00,15.5,15.59,15.48,15.55,18400.0,15.5,15.59,15.48,15.55,18400.0
2008-12-10 15:10:00,15.54,15.68,15.52,15.62,47000.0,15.54,15.68,15.52,15.62,47000.0
2008-12-10 15:20:00,15.62,15.7,15.59,15.7,16800.0,15.62,15.7,15.59,15.7,16800.0
2008-12-10 15:30:00,15.7,15.74,15.53,15.55,29400.0,15.7,15.74,15.53,15.55,29400.0
2008-12-10 15:40:00,15.55,15.68,15.55,15.63,37800.0,15.55,15.68,15.55,15.63,37800.0
2008-12-10 15:50:00,15.64,15.76,15.64,15.74,104000.0,15.64,15.76,15.64,15.74,104000.0
2008-12-11 09:30:00,15.35,15.77,15.35,15.73,25000.0,15.35,15.77,15.35,15.73,25000.0
2008-12-11 09:40:00,15.71,15.88,15.65,15.78,75200.0,15.71,15.88,15.65,15.78,75200.0
2008-12-11 09:50:00,15.79,15.89,15.76,15.82,34200.0,15.79,15.89,15.76,15.82,34200.0
2008-12-11 10:00:00,15.81,15.86,15.8,15.81,64600.0,15.81,15.86,15.8,15.81,64600.0
2008-12-11 10:10:00,15.82,15.93,15.76,15.83,28800.0,15.82,15.93,15.76,15.83,28800.0
2008-12-11 10:20:00,15.82,15.92,15.81,15.82,16800.0,15.82,15.92,15.81,15.82,16800.0
2008-12-11 10:30:00,15.83,15.98,15.79,15.96,22800.0,15.83,15.98,15.79,15.96,22800.0
2008-12-11 10:40:00,15.95,15.96,15.87,15.9,16000.0,15.95,15.96,15.87,15.9,16000.0
2008-12-11 10:50:00,15.9,15.95,15.87,15.94,19000.0,15.9,15.95,15.87,15.94,19000.0
2008-12-11 11:00:00,15.94,15.94,15.84,15.85,19400.0,15.94,15.94,15.84,15.85,19400.0
2008-12-11 11:10:00,15.85,15.86,15.74,15.76,50400.0,15.85,15.86,15.74,15.76,50400.0
2008-12-11 11:20:00,15.76,15.77,15.71,15.72,17400.0,15.76,15.77,15.71,15.72,17400.0
2008-12-11 11:30:00,15.74,15.82,15.74,15.82,13400.0,15.74,15.82,15.74,15.82,13400.0
2008-12-11 11:40:00,15.84,15.95,15.84,15.95,13400.0,15.84,15.95,15.84,15.95,13400.0
2008-12-11 11:50:00,15.93,15.95,15.85,15.88,24000.0,15.93,15.95,15.85,15.88,24000.0
2008-12-11 12:00:00,15.88,15.91,15.83,15.86,86200.0,15.88,15.91,15.83,15.86,86200.0
2008-12-11 12:10:00,15.87,15.88,15.8,15.8,55000.0,15.87,15.88,15.8,15.8,55000.0
2008-12-11 12:20:00,15.81,15.82,15.77,15.78,10800.0,15.81,15.82,15.77,15.78,10800.0
2008-12-11 12:30:00,15.77,15.88,15.77,15.88,11400.0,15.77,15.88,15.77,15.88,11400.0
2008-12-11 12:40:00,15.86,15.99,15.86,15.97,8800.0,15.86,15.99,15.86,15.97,8800.0
2008-12-11 12:50:00,15.99,16.09,15.97,16.05,10200.0,15.99,16.09,15.97,16.05,10200.0
2008-12-11 13:00:00,16.06,16.06,15.99,15.99,10000.0,16.06,16.06,15.99,15.99,10000.0
2008-12-11 13:10:00,15.99,16.0,15.95,15.95,4400.0,15.99,16.0,15.95,15.95,4400.0
2008-12-11 13:20:00,15.96,15.97,15.91,15.95,21800.0,15.96,15.97,15.91,15.95,21800.0
2008-12-11 13:30:00,15.97,16.0,15.95,15.98,10000.0,15.97,16.0,15.95,15.98,10000.0
2008-12-11 13:40:00,16.0,16.01,15.96,15.96,6400.0,16.0,16.01,15.96,15.96,6400.0
2008-12-11 13:50:00,15.95,15.97,15.94,15.95,15000.0,15.95,15.97,15.94,15.95,15000.0
2008-12-11 14:00:00,15.95,15.96,15.94,15.95,7600.0,15.95,15.96,15.94,15.95,7600.0
2008-12-11 14:10:00,15.95,15.95,15.86,15.87,14800.0,15.95,15.95,15.86,15.87,14800.0
2008-12-11 14:20:00,15.88,15.92,15.85,15.92,37400.0,15.88,15.92,15.85,15.92,37400.0
2008-12-11 14:30:00,15.92,15.95,15.83,15.84,27400.0,15.92,15.95,15.83,15.84,27400.0
2008-12-11 14:40:00,15.85,15.93,15.84,15.84,44200.0,15.85,15.93,15.84,15.84,44200.0
2008-12-11 14:50:00,15.84,15.94,15.72,15.78,91200.0,15.84,15.94,15.72,15.78,91200.0
2008-12-11 15:00:00,15.78,15.78,15.62,15.65,95600.0,15.78,15.78,15.62,15.65,95600.0
2008-12-11 15:10:00,15.67,15.71,15.6,15.64,118800.0,15.67,15.71,15.6,15.64,118800.0
2008-12-11 15:20:00,15.64,15.72,15.6,15.65,97000.0,15.64,15.72,15.6,15.65,97000.0
2008-12-11 15:30:00,15.66,15.7,15.47,15.5,41400.0,15.66,15.7,15.47,15.5,41400.0
2008-12-11 15:40:00,15.49,15.65,15.46,15.62,59600.0,15.49,15.65,15.46,15.62,59600.0
2008-12-11 15:50:00,15.63,15.68,15.56,15.63,86600.0,15.63,15.68,15.56,15.63,86600.0
2008-12-12 09:30:00,15.21,15.22,14.7,14.99,132400.0,15.21,15.22,14.7,14.99,132400.0
2008-12-12 09:40:00,15.0,15.0,14.88,14.93,102600.0,15.0,15.0,14.88,14.93,102600.0
2008-12-12 09:50:00,14.95,15.02,14.9,14.96,90000.0,14.95,15.02,14.9,14.96,90000.0
2008-12-12 10:00:00,14.98,15.19,14.98,15.15,50800.0,14.98,15.19,14.98,15.15,50800.0
2008-12-12 10:10:00,15.15,15.16,15.02,15.07,32000.0,15.15,15.16,15.02,15.07,32000.0
2008-12-12 10:20:00,15.09,15.19,15.07,15.11,27800.0,15.09,15.19,15.07,15.11,27800.0
2008-12-12 10:30:00,15.13,15.13,14.97,15.02,20200.0,15.13,15.13,14.97,15.02,20200.0
2008-12-12 10:40:00,15.03,15.13,15.03,15.09,9000.0,15.03,15.13,15.03,15.09,9000.0
2008-12-12 10:50:00,15.13,15.24,15.11,15.2,20400.0,15.13,15.24,15.11,15.2,20400.0
2008-12-12 11:00:00,15.2,15.26,15.1,15.25,21800.0,15.2,15.26,15.1,15.25,21800.0
2008-12-12 11:10:00,15.22,15.24,15.06,15.06,14200.0,15.22,15.24,15.06,15.06,14200.0
2008-12-12 11:20:00,15.06,15.11,15.03,15.03,12400.0,15.06,15.11,15.03,15.03,12400.0
2008-12-12 11:30:00,15.03,15.12,15.0,15.01,24000.0,15.03,15.12,15.0,15.01,24000.0
2008-12-12 11:40:00,15.02,15.03,14.98,14.99,26800.0,15.02,15.03,14.98,14.99,26800.0
2008-12-12 11:50:00,14.98,15.04,14.98,15.02,10000.0,14.98,15.04,14.98,15.02,10000.0
2008-12-12 12:00:00,15.02,15.13,15.02,15.11,12400.0,15.02,15.13,15.02,15.11,12400.0
2008-12-12 12:10:00,15.09,15.11,15.0,15.05,13600.0,15.09,15.11,15.0,15.05,13600.0
2008-12-12 12:20:00,15.06,15.11,15.04,15.04,5000.0,15.06,15.11,15.04,15.04,5000.0
2008-12-12 12:30:00,15.05,15.18,15.04,15.13,25400.0,15.05,15.18,15.04,15.13,25400.0
2008-12-12 12:40:00,15.14,15.16,15.11,15.12,30600.0,15.14,15.16,15.11,15.12,30600.0
2008-12-12 12:50:00,15.13,15.31,15.13,15.31,23600.0,15.13,15.31,15.13,15.31,23600.0
2008-12-12 13:00:00,15.31,15.39,15.31,15.37,30200.0,15.31,15.39,15.31,15.37,30200.0
2008-12-12 13:10:00,15.4,15.41,15.31,15.4,22800.0,15.4,15.41,15.31,15.4,22800.0
2008-12-12 13:20:00,15.38,15.47,15.36,15.44,42600.0,15.38,15.47,15.36,15.44,42600.0
2008-12-12 13:30:00,15.47,15.49,15.37,15.4,20600.0,15.47,15.49,15.37,15.4,20600.0
2008-12-12 13:40:00,15.4,15.44,15.35,15.4,35200.0,15.4,15.44,15.35,15.4,35200.0
2008-12-12 13:50:00,15.4,15.42,15.33,15.4,24000.0,15.4,15.42,15.33,15.4,24000.0
2008-12-12 14:00:00,15.4,15.55,15.37,15.49,26400.0,15.4,15.55,15.37,15.49,26400.0
2008-12-12 14:10:00,15.49,15.53,15.37,15.37,30200.0,15.49,15.53,15.37,15.37,30200.0
2008-12-12 14:20:00,15.38,15.5,15.31,15.47,51800.0,15.38,15.5,15.31,15.47,51800.0
2008-12-12 14:30:00,15.47,15.61,15.38,15.61,53400.0,15.47,15.61,15.38,15.61,53400.0
2008-12-12 14:40:00,15.6,15.61,15.51,15.56,20400.0,15.6,15.61,15.51,15.56,20400.0
2008-12-12 14:50:00,15.56,15.67,15.56,15.62,32400.0,15.56,15.67,15.56,15.62,32400.0
2008-12-12 15:00:00,15.62,15.73,15.62,15.69,50400.0,15.62,15.73,15.62,15.69,50400.0
2008-12-12 15:10:00,15.68,15.68,15.53,15.56,18400.0,15.68,15.68,15.53,15.56,18400.0
2008-12-12 15:20:00,15.49,15.69,15.47,15.59,39600.0,15.49,15.69,15.47,15.59,39600.0
2008-12-12 15:30:00,15.59,15.67,15.46,15.58,29200.0,15.59,15.67,15.46,15.58,29200.0
2008-12-12 15:40:00,15.59,15.66,15.54,15.6,50200.0,15.59,15.66,15.54,15.6,50200.0
2008-12-12 15:50:00,15.59,15.73,15.54,15.68,128200.0,15.59,15.73,15.54,15.68,128200.0
2008-12-15 09:30:00,15.7,15.84,15.49,15.81,21400.0,15.7,15.84,15.49,15.81,21400.0
2008-12-15 09:40:00,15.76,15.84,15.53,15.84,24800.0,15.76,15.84,15.53,15.84,24800.0
2008-12-15 09:50:00,15.84,15.84,15.58,15.6,21000.0,15.84,15.84,15.58,15.6,21000.0
2008-12-15 10:00:00,15.59,15.63,15.53,15.55,25200.0,15.59,15.63,15.53,15.55,25200.0
2008-12-15 10:10:00,15.54,15.65,15.52,15.62,57200.0,15.54,15.65,15.52,15.62,57200.0
2008-12-15 10:20:00,15.63,15.63,15.49,15.54,39600.0,15.63,15.63,15.49,15.54,39600.0
2008-12-15 10:30:00,15.5,15.59,15.5,15.56,30000.0,15.5,15.59,15.5,15.56,30000.0
2008-12-15 10:40:00,15.5,15.53,15.33,15.35,12000.0,15.5,15.53,15.33,15.35,12000.0
2008-12-15 10:50:00,15.34,15.36,15.25,15.28,16200.0,15.34,15.36,15.25,15.28,16200.0
2008-12-15 11:00:00,15.28,15.4,15.25,15.4,31000.0,15.28,15.4,15.25,15.4,31000.0
2008-12-15 11:10:00,15.4,15.51,15.36,15.49,35600.0,15.4,15.51,15.36,15.49,35600.0
2008-12-15 11:20:00,15.49,15.49,15.4,15.48,44800.0,15.49,15.49,15.4,15.48,44800.0
2008-12-15 11:30:00,15.47,15.55,15.4,15.46,30600.0,15.47,15.55,15.4,15.46,30600.0
2008-12-15 11:40:00,15.46,15.57,15.45,15.56,19200.0,15.46,15.57,15.45,15.56,19200.0
2008-12-15 11:50:00,15.55,15.63,15.54,15.55,6000.0,15.55,15.63,15.54,15.55,6000.0
2008-12-15 12:00:00,15.54,15.54,15.47,15.54,9400.0,15.54,15.54,15.47,15.54,9400.0
2008-12-15 12:10:00,15.55,15.56,15.48,15.51,12200.0,15.55,15.56,15.48,15.51,12200.0
2008-12-15 12:20:00,15.52,15.55,15.51,15.51,6800.0,15.52,15.55,15.51,15.51,6800.0
2008-12-15 12:30:00,15.5,15.52,15.42,15.44,22400.0,15.5,15.52,15.42,15.44,22400.0
2008-12-15 12:40:00,15.43,15.49,15.42,15.48,16000.0,15.43,15.49,15.42,15.48,16000.0
2008-12-15 12:50:00,15.49,15.49,15.47,15.49,8400.0,15.49,15.49,15.47,15.49,8400.0
2008-12-15 13:00:00,15.47,15.55,15.4,15.42,19800.0,15.47,15.55,15.4,15.42,19800.0
2008-12-15 13:10:00,15.42,15.49,15.41,15.46,25400.0,15.42,15.49,15.41,15.46,25400.0
2008-12-15 13:20:00,15.46,15.56,15.45,15.52,16200.0,15.46,15.56,15.45,15.52,16200.0
2008-12-15 13:30:00,15.51,15.51,15.43,15.43,89600.0,15.51,15.51,15.43,15.43,89600.0
2008-12-15 13:40:00,15.45,15.5,15.43,15.5,23200.0,15.45,15.5,15.43,15.5,23200.0
2008-12-15 13:50:00,15.48,15.49,15.46,15.47,12600.0,15.48,15.49,15.46,15.47,12600.0
2008-12-15 14:00:00,15.47,15.55,15.45,15.46,22600.0,15.47,15.55,15.45,15.46,22600.0
2008-12-15 14:10:00,15.46,15.46,15.43,15.46,26800.0,15.46,15.46,15.43,15.46,26800.0
2008-12-15 14:20:00,15.46,15.49,15.43,15.45,18200.0,15.46,15.49,15.43,15.45,18200.0
2008-12-15 14:30:00,15.44,15.49,15.42,15.46,35800.0,15.44,15.49,15.42,15.46,35800.0
2008-12-15 14:40:00,15.46,15.47,15.36,15.45,30800.0,15.46,15.47,15.36,15.45,30800.0
2008-12-15 14:50:00,15.45,15.46,15.43,15.44,24000.0,15.45,15.46,15.43,15.44,24000.0
2008-12-15 15:00:00,15.44,15.49,15.33,15.34,67400.0,15.44,15.49,15.33,15.34,67400.0
2008-12-15 15:10:00,15.33,15.35,15.3,15.34,63800.0,15.33,15.35,15.3,15.34,63800.0
2008-12-15 15:20:00,15.34,15.35,15.29,15.35,47600.0,15.34,15.35,15.29,15.35,47600.0
2008-12-15 15:30:00,15.35,15.59,15.29,15.52,60200.0,15.35,15.59,15.29,15.52,60200.0
2008-12-15 15:40:00,15.51,15.67,15.49,15.55,48200.0,15.51,15.67,15.49,15.55,48200.0
2008-12-15 15:50:00,15.53,15.56,15.44,15.46,77600.0,15.53,15.56,15.44,15.46,77600.0
2008-12-16 09:30:00,15.47,15.77,15.45,15.75,24200.0,15.47,15.77,15.45,15.75,24200.0
2008-12-16 09:40:00,15.75,15.83,15.71,15.8,37800.0,15.75,15.83,15.71,15.8,37800.0
2008-12-16 09:50:00,15.81,15.83,15.68,15.71,27600.0,15.81,15.83,15.68,15.71,27600.0
2008-12-16 10:00:00,15.7,15.82,15.7,15.82,22800.0,15.7,15.82,15.7,15.82,22800.0
2008-12-16 10:10:00,15.81,15.81,15.76,15.79,12600.0,15.81,15.81,15.76,15.79,12600.0
2008-12-16 10:20:00,15.78,15.92,15.74,15.87,27400.0,15.78,15.92,15.74,15.87,27400.0
2008-12-16 10:30:00,15.85,15.85,15.77,15.81,10400.0,15.85,15.85,15.77,15.81,10400.0
2008-12-16 10:40:00,15.8,15.87,15.76,15.83,14200.0,15.8,15.87,15.76,15.83,14200.0
2008-12-16 10:50:00,15.82,15.9,15.82,15.9,25800.0,15.82,15.9,15.82,15.9,25800.0
2008-12-16 11:00:00,15.9,15.94,15.87,15.94,9400.0,15.9,15.94,15.87,15.94,9400.0
2008-12-16 11:10:00,15.92,15.93,15.87,15.91,10000.0,15.92,15.93,15.87,15.91,10000.0
2008-12-16 11:20:00,15.92,15.92,15.86,15.9,32200.0,15.92,15.92,15.86,15.9,32200.0
2008-12-16 11:30:00,15.9,15.92,15.88,15.9,19400.0,15.9,15.92,15.88,15.9,19400.0
2008-12-16 11:40:00,15.92,15.97,15.9,15.94,14000.0,15.92,15.97,15.9,15.94,14000.0
2008-12-16 11:50:00,15.94,16.0,15.93,15.96,13600.0,15.94,16.0,15.93,15.96,13600.0
2008-12-16 12:00:00,15.95,15.97,15.93,15.94,6400.0,15.95,15.97,15.93,15.94,6400.0
2008-12-16 12:10:00,15.94,15.94,15.93,15.93,14400.0,15.94,15.94,15.93,15.93,14400.0
2008-12-16 12:20:00,15.94,15.95,15.93,15.94,8000.0,15.94,15.95,15.93,15.94,8000.0
2008-12-16 12:30:00,15.94,15.99,15.93,15.99,14600.0,15.94,15.99,15.93,15.99,14600.0
2008-12-16 12:40:00,15.99,16.0,15.97,15.99,22800.0,15.99,16.0,15.97,15.99,22800.0
2008-12-16 12:50:00,15.99,15.99,15.93,15.93,5800.0,15.99,15.99,15.93,15.93,5800.0
2008-12-16 13:00:00,15.93,15.93,15.88,15.92,10000.0,15.93,15.93,15.88,15.92,10000.0
2008-12-16 13:10:00,15.92,15.97,15.91,15.97,9600.0,15.92,15.97,15.91,15.97,9600.0
2008-12-16 13:20:00,15.97,15.99,15.97,15.98,13000.0,15.97,15.99,15.97,15.98,13000.0
2008-12-16 13:30:00,15.97,15.99,15.93,15.93,13600.0,15.97,15.99,15.93,15.93,13600.0
2008-12-16 13:40:00,15.93,15.97,15.93,15.95,28400.0,15.93,15.97,15.93,15.95,28400.0
2008-12-16 13:50:00,15.95,15.99,15.95,15.97,11200.0,15.95,15.99,15.95,15.97,11200.0
2008-12-16 14:00:00,15.97,15.97,15.94,15.96,8200.0,15.97,15.97,15.94,15.96,8200.0
2008-12-16 14:10:00,15.96,16.03,15.94,15.99,33600.0,15.96,16.03,15.94,15.99,33600.0
2008-12-16 14:20:00,15.99,16.1,15.99,16.05,32600.0,15.99,16.1,15.99,16.05,32600.0
2008-12-16 14:30:00,16.06,16.16,16.04,16.08,48400.0,16.06,16.16,16.04,16.08,48400.0
2008-12-16 14:40:00,16.07,16.07,15.91,16.0,49000.0,16.07,16.07,15.91,16.0,49000.0
2008-12-16 14:50:00,16.02,16.18,15.99,16.13,39800.0,16.02,16.18,15.99,16.13,39800.0
2008-12-16 15:00:00,16.13,16.18,15.99,16.16,48400.0,16.13,16.18,15.99,16.16,48400.0
2008-12-16 15:10:00,16.15,16.28,16.14,16.23,78800.0,16.15,16.28,16.14,16.23,78800.0
2008-12-16 15:20:00,16.22,16.35,16.21,16.32,55800.0,16.22,16.35,16.21,16.32,55800.0
2008-12-16 15:30:00,16.31,16.4,16.29,16.38,40200.0,16.31,16.4,16.29,16.38,40200.0
2008-12-16 15:40:00,16.36,16.37,16.23,16.26,56800.0,16.36,16.37,16.23,16.26,56800.0
2008-12-16 15:50:00,16.25,16.54,16.25,16.5,121800.0,16.25,16.54,16.25,16.5,121800.0
2008-12-17 09:30:00,16.48,16.5,16.05,16.44,33200.0,16.48,16.5,16.05,16.44,33200.0
2008-12-17 09:40:00,16.4,16.52,16.36,16.52,156200.0,16.4,16.52,16.36,16.52,156200.0
2008-12-17 09:50:00,16.49,16.54,16.43,16.5,21000.0,16.49,16.54,16.43,16.5,21000.0
2008-12-17 10:00:00,16.49,16.5,16.32,16.34,44000.0,16.49,16.5,16.32,16.34,44000.0
2008-12-17 10:10:00,16.34,16.34,16.21,16.27,60400.0,16.34,16.34,16.21,16.27,60400.0
2008-12-17 10:20:00,16.3,16.37,16.27,16.34,14400.0,16.3,16.37,16.27,16.34,14400.0
2008-12-17 10:30:00,16.3,16.41,16.3,16.41,12600.0,16.3,16.41,16.3,16.41,12600.0
2008-12-17 10:40:00,16.41,16.43,16.37,16.39,35200.0,16.41,16.43,16.37,16.39,35200.0
2008-12-17 10:50:00,16.4,16.44,16.36,16.43,26600.0,16.4,16.44,16.36,16.43,26600.0
2008-12-17 11:00:00,16.43,16.54,16.43,16.54,54600.0,16.43,16.54,16.43,16.54,54600.0
2008-12-17 11:10:00,16.52,16.55,16.47,16.52,22800.0,16.52,16.55,16.47,16.52,22800.0
2008-12-17 11:20:00,16.52,16.52,16.47,16.5,11600.0,16.52,16.52,16.47,16.5,11600.0
2008-12-17 11:30:00,16.47,16.61,16.47,16.6,23600.0,16.47,16.61,16.47,16.6,23600.0
2008-12-17 11:40:00,16.6,16.71,16.57,16.69,30000.0,16.6,16.71,16.57,16.69,30000.0
2008-12-17 11:50:00,16.69,16.75,16.65,16.71,28200.0,16.69,16.75,16.65,16.71,28200.0
2008-12-17 12:00:00,16.72,16.81,16.7,16.8,18800.0,16.72,16.81,16.7,16.8,18800.0
2008-12-17 12:10:00,16.8,16.86,16.79,16.84,30600.0,16.8,16.86,16.79,16.84,30600.0
2008-12-17 12:20:00,16.85,16.93,16.84,16.92,44200.0,16.85,16.93,16.84,16.92,44200.0
2008-12-17 12:30:00,16.92,16.96,16.9,16.94,45400.0,16.92,16.96,16.9,16.94,45400.0
2008-12-17 12:40:00,16.94,17.05,16.93,17.05,37000.0,16.94,17.05,16.93,17.05,37000.0
2008-12-17 12:50:00,17.06,17.06,17.02,17.03,30200.0,17.06,17.06,17.02,17.03,30200.0
2008-12-17 13:00:00,17.03,17.04,17.0,17.04,30400.0,17.03,17.04,17.0,17.04,30400.0
2008-12-17 13:10:00,17.06,17.16,17.06,17.11,42800.0,17.06,17.16,17.06,17.11,42800.0
2008-12-17 13:20:00,17.09,17.15,17.05,17.08,29600.0,17.09,17.15,17.05,17.08,29600.0
2008-12-17 13:30:00,17.08,17.18,17.05,17.16,46600.0,17.08,17.18,17.05,17.16,46600.0
2008-12-17 13:40:00,17.17,17.31,17.16,17.24,53600.0,17.17,17.31,17.16,17.24,53600.0
2008-12-17 13:50:00,17.21,17.24,17.18,17.23,29600.0,17.21,17.24,17.18,17.23,29600.0
2008-12-17 14:00:00,17.23,17.33,17.22,17.32,62800.0,17.23,17.33,17.22,17.32,62800.0
2008-12-17 14:10:00,17.3,17.35,17.29,17.31,43600.0,17.3,17.35,17.29,17.31,43600.0
2008-12-17 14:20:00,17.31,17.31,17.16,17.16,36600.0,17.31,17.31,17.16,17.16,36600.0
2008-12-17 14:30:00,17.13,17.22,17.07,17.11,36600.0,17.13,17.22,17.07,17.11,36600.0
2008-12-17 14:40:00,17.09,17.3,17.08,17.3,93600.0,17.09,17.3,17.08,17.3,93600.0
2008-12-17 14:50:00,17.29,17.33,17.21,17.32,51800.0,17.29,17.33,17.21,17.32,51800.0
2008-12-17 15:00:00,17.32,17.41,17.32,17.36,51000.0,17.32,17.41,17.32,17.36,51000.0
2008-12-17 15:10:00,17.36,17.43,17.33,17.4,45400.0,17.36,17.43,17.33,17.4,45400.0
2008-12-17 15:20:00,17.4,17.42,17.35,17.39,49800.0,17.4,17.42,17.35,17.39,49800.0
2008-12-17 15:30:00,17.39,17.4,17.27,17.29,66200.0,17.39,17.4,17.27,17.29,66200.0
2008-12-17 15:40:00,17.3,17.41,17.29,17.38,65400.0,17.3,17.41,17.29,17.38,65400.0
2008-12-17 15:50:00,17.38,17.43,17.31,17.36,117200.0,17.38,17.43,17.31,17.36,117200.0
2008-12-18 09:30:00,17.45,17.6,17.28,17.48,20000.0,17.45,17.6,17.28,17.48,20000.0
2008-12-18 09:40:00,17.48,17.56,17.29,17.42,17200.0,17.48,17.56,17.29,17.42,17200.0
2008-12-18 09:50:00,17.41,17.42,17.33,17.4,18400.0,17.41,17.42,17.33,17.4,18400.0
2008-12-18 10:00:00,17.4,17.6,17.4,17.58,20200.0,17.4,17.6,17.4,17.58,20200.0
2008-12-18 10:10:00,17.57,17.66,17.55,17.61,12800.0,17.57,17.66,17.55,17.61,12800.0
2008-12-18 10:20:00,17.58,17.61,17.53,17.58,8800.0,17.58,17.61,17.53,17.58,8800.0
2008-12-18 10:30:00,17.59,17.6,17.49,17.52,32000.0,17.59,17.6,17.49,17.52,32000.0
2008-12-18 10:40:00,17.53,17.53,17.46,17.5,23600.0,17.53,17.53,17.46,17.5,23600.0
2008-12-18 10:50:00,17.5,17.54,17.5,17.53,18200.0,17.5,17.54,17.5,17.53,18200.0
2008-12-18 11:00:00,17.53,17.53,17.33,17.35,53400.0,17.53,17.53,17.33,17.35,53400.0
2008-12-18 11:10:00,17.36,17.43,17.35,17.37,22800.0,17.36,17.43,17.35,17.37,22800.0
2008-12-18 11:20:00,17.36,17.39,17.36,17.39,28600.0,17.36,17.39,17.36,17.39,28600.0
2008-12-18 11:30:00,17.4,17.42,17.33,17.35,18000.0,17.4,17.42,17.33,17.35,18000.0
2008-12-18 11:40:00,17.35,17.39,17.33,17.38,26800.0,17.35,17.39,17.33,17.38,26800.0
2008-12-18 11:50:00,17.39,17.46,17.39,17.45,9600.0,17.39,17.46,17.39,17.45,9600.0
2008-12-18 12:00:00,17.45,17.49,17.41,17.44,12000.0,17.45,17.49,17.41,17.44,12000.0
2008-12-18 12:10:00,17.45,17.52,17.44,17.5,12200.0,17.45,17.52,17.44,17.5,12200.0
2008-12-18 12:20:00,17.5,17.5,17.39,17.39,12200.0,17.5,17.5,17.39,17.39,12200.0
2008-12-18 12:30:00,17.39,17.46,17.39,17.43,14800.0,17.39,17.46,17.39,17.43,14800.0
2008-12-18 12:40:00,17.44,17.46,17.43,17.45,24200.0,17.44,17.46,17.43,17.45,24200.0
2008-12-18 12:50:00,17.46,17.47,17.42,17.42,14000.0,17.46,17.47,17.42,17.42,14000.0
2008-12-18 13:00:00,17.41,17.46,17.41,17.44,21200.0,17.41,17.46,17.41,17.44,21200.0
2008-12-18 13:10:00,17.43,17.49,17.43,17.47,11000.0,17.43,17.49,17.43,17.47,11000.0
2008-12-18 13:20:00,17.47,17.47,17.43,17.43,18800.0,17.47,17.47,17.43,17.43,18800.0
2008-12-18 13:30:00,17.43,17.47,17.42,17.46,14800.0,17.43,17.47,17.42,17.46,14800.0
2008-12-18 13:40:00,17.47,17.47,17.38,17.42,14000.0,17.47,17.47,17.38,17.42,14000.0
2008-12-18 13:50:00,17.41,17.47,17.41,17.45,21200.0,17.41,17.47,17.41,17.45,21200.0
2008-12-18 14:00:00,17.43,17.48,17.43,17.46,21000.0,17.43,17.48,17.43,17.46,21000.0
2008-12-18 14:10:00,17.46,17.5,17.46,17.48,32400.0,17.46,17.5,17.46,17.48,32400.0
2008-12-18 14:20:00,17.48,17.5,17.42,17.47,69400.0,17.48,17.5,17.42,17.47,69400.0
2008-12-18 14:30:00,17.47,17.48,17.41,17.43,44600.0,17.47,17.48,17.41,17.43,44600.0
2008-12-18 14:40:00,17.43,17.48,17.39,17.46,45400.0,17.43,17.48,17.39,17.46,45400.0
2008-12-18 14:50:00,17.43,17.5,17.42,17.43,34200.0,17.43,17.5,17.42,17.43,34200.0
2008-12-18 15:00:00,17.41,17.41,17.28,17.31,43400.0,17.41,17.41,17.28,17.31,43400.0
2008-12-18 15:10:00,17.31,17.36,17.18,17.18,26000.0,17.31,17.36,17.18,17.18,26000.0
2008-12-18 15:20:00,17.18,17.18,17.05,17.07,64200.0,17.18,17.18,17.05,17.07,64200.0
2008-12-18 15:30:00,17.07,17.23,17.05,17.14,49200.0,17.07,17.23,17.05,17.14,49200.0
2008-12-18 15:40:00,17.16,17.25,17.15,17.23,39800.0,17.16,17.25,17.15,17.23,39800.0
2008-12-18 15:50:00,17.22,17.36,17.22,17.35,116200.0,17.22,17.36,17.22,17.35,116200.0
2008-12-19 09:30:00,17.56,17.92,17.05,17.51,216800.0,17.56,17.92,17.05,17.51,216800.0
2008-12-19 09:40:00,17.48,17.51,17.31,17.51,16000.0,17.48,17.51,17.31,17.51,16000.0
2008-12-19 09:50:00,17.55,17.66,17.49,17.49,17600.0,17.55,17.66,17.49,17.49,17600.0
2008-12-19 10:00:00,17.48,17.63,17.44,17.54,14000.0,17.48,17.63,17.44,17.54,14000.0
2008-12-19 10:10:00,17.54,17.67,17.52,17.67,13000.0,17.54,17.67,17.52,17.67,13000.0
2008-12-19 10:20:00,17.65,17.67,17.5,17.58,26800.0,17.65,17.67,17.5,17.58,26800.0
2008-12-19 10:30:00,17.58,17.59,17.5,17.53,30200.0,17.58,17.59,17.5,17.53,30200.0
2008-12-19 10:40:00,17.53,17.53,17.42,17.43,42800.0,17.53,17.53,17.42,17.43,42800.0
2008-12-19 10:50:00,17.43,17.5,17.42,17.45,10800.0,17.43,17.5,17.42,17.45,10800.0
2008-12-19 11:00:00,17.45,17.48,17.31,17.39,41400.0,17.45,17.48,17.31,17.39,41400.0
2008-12-19 11:10:00,17.39,17.45,17.39,17.44,12400.0,17.39,17.45,17.39,17.44,12400.0
2008-12-19 11:20:00,17.45,17.45,17.36,17.38,21000.0,17.45,17.45,17.36,17.38,21000.0
2008-12-19 11:30:00,17.39,17.45,17.35,17.35,16000.0,17.39,17.45,17.35,17.35,16000.0
2008-12-19 11:40:00,17.35,17.36,17.33,17.35,13600.0,17.35,17.36,17.33,17.35,13600.0
2008-12-19 11:50:00,17.35,17.35,17.18,17.18,12000.0,17.35,17.35,17.18,17.18,12000.0
2008-12-19 12:00:00,17.16,17.21,17.1,17.1,27200.0,17.16,17.21,17.1,17.1,27200.0
2008-12-19 12:10:00,17.1,17.18,17.1,17.18,9200.0,17.1,17.18,17.1,17.18,9200.0
2008-12-19 12:20:00,17.18,17.22,17.16,17.22,11400.0,17.18,17.22,17.16,17.22,11400.0
2008-12-19 12:30:00,17.23,17.28,17.22,17.25,11000.0,17.23,17.28,17.22,17.25,11000.0
2008-12-19 12:40:00,17.25,17.26,17.23,17.25,10800.0,17.25,17.26,17.23,17.25,10800.0
2008-12-19 12:50:00,17.25,17.29,17.25,17.28,9600.0,17.25,17.29,17.25,17.28,9600.0
2008-12-19 13:00:00,17.28,17.3,17.24,17.25,19000.0,17.28,17.3,17.24,17.25,19000.0
2008-12-19 13:10:00,17.25,17.28,17.25,17.27,13800.0,17.25,17.28,17.25,17.27,13800.0
2008-12-19 13:20:00,17.27,17.31,17.25,17.3,27000.0,17.27,17.31,17.25,17.3,27000.0
2008-12-19 13:30:00,17.31,17.34,17.3,17.31,25200.0,17.31,17.34,17.3,17.31,25200.0
2008-12-19 13:40:00,17.31,17.35,17.3,17.3,15600.0,17.31,17.35,17.3,17.3,15600.0
2008-12-19 13:50:00,17.31,17.35,17.29,17.33,19400.0,17.31,17.35,17.29,17.33,19400.0
2008-12-19 14:00:00,17.32,17.37,17.3,17.33,9600.0,17.32,17.37,17.3,17.33,9600.0
2008-12-19 14:10:00,17.32,17.36,17.3,17.3,15400.0,17.32,17.36,17.3,17.3,15400.0
2008-12-19 14:20:00,17.3,17.31,17.22,17.25,16000.0,17.3,17.31,17.22,17.25,16000.0
2008-12-19 14:30:00,17.25,17.27,17.22,17.23,23800.0,17.25,17.27,17.22,17.23,23800.0
2008-12-19 14:40:00,17.23,17.29,17.22,17.28,12000.0,17.23,17.29,17.22,17.28,12000.0
2008-12-19 14:50:00,17.28,17.28,17.16,17.18,24600.0,17.28,17.28,17.16,17.18,24600.0
2008-12-19 15:00:00,17.18,17.25,17.15,17.24,19800.0,17.18,17.25,17.15,17.24,19800.0
2008-12-19 15:10:00,17.24,17.26,17.18,17.21,35000.0,17.24,17.26,17.18,17.21,35000.0
2008-12-19 15:20:00,17.2,17.25,17.13,17.21,39600.0,17.2,17.25,17.13,17.21,39600.0
2008-12-19 15:30:00,17.21,17.26,17.09,17.11,40800.0,17.21,17.26,17.09,17.11,40800.0
2008-12-19 15:40:00,17.11,17.22,17.09,17.17,39000.0,17.11,17.22,17.09,17.17,39000.0
2008-12-19 15:50:00,17.19,17.2,17.15,17.17,64000.0,17.19,17.2,17.15,17.17,64000.0
2008-12-22 09:30:00,17.07,17.54,17.07,17.1,23400.0,17.07,17.54,17.07,17.1,23400.0
2008-12-22 09:40:00,17.09,17.33,16.91,17.23,27600.0,17.09,17.33,16.91,17.23,27600.0
2008-12-22 09:50:00,17.2,17.31,17.14,17.17,8400.0,17.2,17.31,17.14,17.17,8400.0
2008-12-22 10:00:00,17.17,17.2,17.11,17.16,9200.0,17.17,17.2,17.11,17.16,9200.0
2008-12-22 10:10:00,17.17,17.22,17.15,17.21,8400.0,17.17,17.22,17.15,17.21,8400.0
2008-12-22 10:20:00,17.22,17.23,17.17,17.19,12200.0,17.22,17.23,17.17,17.19,12200.0
2008-12-22 10:30:00,17.22,17.23,17.16,17.2,10800.0,17.22,17.23,17.16,17.2,10800.0
2008-12-22 10:40:00,17.19,17.2,17.14,17.18,11000.0,17.19,17.2,17.14,17.18,11000.0
2008-12-22 10:50:00,17.16,17.2,17.14,17.14,12200.0,17.16,17.2,17.14,17.14,12200.0
2008-12-22 11:00:00,17.14,17.15,17.04,17.08,16400.0,17.14,17.15,17.04,17.08,16400.0
2008-12-22 11:10:00,17.07,17.08,17.04,17.08,14400.0,17.07,17.08,17.04,17.08,14400.0
2008-12-22 11:20:00,17.1,17.11,17.0,17.02,31800.0,17.1,17.11,17.0,17.02,31800.0
2008-12-22 11:30:00,17.0,17.0,16.86,16.91,13200.0,17.0,17.0,16.86,16.91,13200.0
2008-12-22 11:40:00,16.93,16.93,16.85,16.91,19800.0,16.93,16.93,16.85,16.91,19800.0
2008-12-22 11:50:00,16.93,17.0,16.92,16.98,21800.0,16.93,17.0,16.92,16.98,21800.0
2008-12-22 12:00:00,17.0,17.0,16.97,16.99,9800.0,17.0,17.0,16.97,16.99,9800.0
2008-12-22 12:10:00,16.97,17.02,16.92,16.95,21800.0,16.97,17.02,16.92,16.95,21800.0
2008-12-22 12:20:00,16.93,16.93,16.82,16.85,28800.0,16.93,16.93,16.82,16.85,28800.0
2008-12-22 12:30:00,16.85,16.92,16.79,16.91,12200.0,16.85,16.92,16.79,16.91,12200.0
2008-12-22 12:40:00,16.89,16.95,16.88,16.95,7400.0,16.89,16.95,16.88,16.95,7400.0
2008-12-22 12:50:00,16.94,16.96,16.92,16.92,10400.0,16.94,16.96,16.92,16.92,10400.0
2008-12-22 13:00:00,16.92,16.94,16.86,16.86,17400.0,16.92,16.94,16.86,16.86,17400.0
2008-12-22 13:10:00,16.84,16.86,16.8,16.81,49200.0,16.84,16.86,16.8,16.81,49200.0
2008-12-22 13:20:00,16.81,16.82,16.78,16.78,23000.0,16.81,16.82,16.78,16.78,23000.0
2008-12-22 13:30:00,16.78,16.8,16.72,16.74,21400.0,16.78,16.8,16.72,16.74,21400.0
2008-12-22 13:40:00,16.75,16.79,16.72,16.72,9800.0,16.75,16.79,16.72,16.72,9800.0
2008-12-22 13:50:00,16.73,16.79,16.71,16.72,11200.0,16.73,16.79,16.71,16.72,11200.0
2008-12-22 14:00:00,16.75,16.8,16.74,16.76,6600.0,16.75,16.8,16.74,16.76,6600.0
2008-12-22 14:10:00,16.77,16.8,16.69,16.7,13800.0,16.77,16.8,16.69,16.7,13800.0
2008-12-22 14:20:00,16.7,16.7,16.61,16.64,8600.0,16.7,16.7,16.61,16.64,8600.0
2008-12-22 14:30:00,16.63,16.63,16.57,16.59,13600.0,16.63,16.63,16.57,16.59,13600.0
2008-12-22 14:40:00,16.59,16.71,16.57,16.68,14600.0,16.59,16.71,16.57,16.68,14600.0
2008-12-22 14:50:00,16.71,16.73,16.59,16.6,30000.0,16.71,16.73,16.59,16.6,30000.0
2008-12-22 15:00:00,16.6,16.63,16.55,16.55,20200.0,16.6,16.63,16.55,16.55,20200.0
2008-12-22 15:10:00,16.58,16.63,16.57,16.6,20400.0,16.58,16.63,16.57,16.6,20400.0
2008-12-22 15:20:00,16.6,16.61,16.53,16.56,19200.0,16.6,16.61,16.53,16.56,19200.0
2008-12-22 15:30:00,16.55,16.73,16.55,16.68,24000.0,16.55,16.73,16.55,16.68,24000.0
2008-12-22 15:40:00,16.71,16.77,16.63,16.7,34800.0,16.71,16.77,16.63,16.7,34800.0
2008-12-22 15:50:00,16.68,16.87,16.68,16.86,125800.0,16.68,16.87,16.68,16.86,125800.0
2008-12-23 09:30:00,16.6,17.18,16.5,17.03,36000.0,16.6,17.18,16.5,17.03,36000.0
2008-12-23 09:40:00,17.06,17.13,16.91,17.03,27400.0,17.06,17.13,16.91,17.03,27400.0
2008-12-23 09:50:00,17.04,17.14,16.98,17.13,12200.0,17.04,17.14,16.98,17.13,12200.0
2008-12-23 10:00:00,17.12,17.13,17.01,17.04,12200.0,17.12,17.13,17.01,17.04,12200.0
2008-12-23 10:10:00,17.02,17.14,17.02,17.05,16600.0,17.02,17.14,17.02,17.05,16600.0
2008-12-23 10:20:00,17.05,17.08,17.03,17.07,6800.0,17.05,17.08,17.03,17.07,6800.0
2008-12-23 10:30:00,17.09,17.15,17.07,17.14,29200.0,17.09,17.15,17.07,17.14,29200.0
2008-12-23 10:40:00,17.14,17.15,17.06,17.1,19400.0,17.14,17.15,17.06,17.1,19400.0
2008-12-23 10:50:00,17.11,17.11,17.08,17.1,12000.0,17.11,17.11,17.08,17.1,12000.0
2008-12-23 11:00:00,17.09,17.11,17.07,17.11,10600.0,17.09,17.11,17.07,17.11,10600.0
2008-12-23 11:10:00,17.1,17.13,17.09,17.11,7000.0,17.1,17.13,17.09,17.11,7000.0
2008-12-23 11:20:00,17.11,17.13,17.1,17.11,29600.0,17.11,17.13,17.1,17.11,29600.0
2008-12-23 11:30:00,17.12,17.13,17.1,17.11,15800.0,17.12,17.13,17.1,17.11,15800.0
2008-12-23 11:40:00,17.11,17.16,17.11,17.13,6800.0,17.11,17.16,17.11,17.13,6800.0
2008-12-23 11:50:00,17.13,17.14,17.07,17.08,16800.0,17.13,17.14,17.07,17.08,16800.0
2008-12-23 12:00:00,17.06,17.07,17.06,17.07,1800.0,17.06,17.07,17.06,17.07,1800.0
2008-12-23 12:10:00,17.08,17.12,17.07,17.12,16600.0,17.08,17.12,17.07,17.12,16600.0
2008-12-23 12:20:00,17.1,17.18,17.08,17.09,44800.0,17.1,17.18,17.08,17.09,44800.0
2008-12-23 12:30:00,17.08,17.1,16.98,17.0,12000.0,17.08,17.1,16.98,17.0,12000.0
2008-12-23 12:40:00,17.0,17.01,16.95,16.97,35200.0,17.0,17.01,16.95,16.97,35200.0
2008-12-23 12:50:00,16.97,16.99,16.96,16.99,6200.0,16.97,16.99,16.96,16.99,6200.0
2008-12-23 13:00:00,16.98,17.0,16.96,17.0,10600.0,16.98,17.0,16.96,17.0,10600.0
2008-12-23 13:10:00,16.99,17.0,16.98,16.99,14000.0,16.99,17.0,16.98,16.99,14000.0
2008-12-23 13:20:00,16.98,17.0,16.93,16.96,13200.0,16.98,17.0,16.93,16.96,13200.0
2008-12-23 13:30:00,16.97,16.97,16.91,16.92,5000.0,16.97,16.97,16.91,16.92,5000.0
2008-12-23 13:40:00,16.91,16.92,16.87,16.91,16800.0,16.91,16.92,16.87,16.91,16800.0
2008-12-23 13:50:00,16.91,16.98,16.89,16.96,18600.0,16.91,16.98,16.89,16.96,18600.0
2008-12-23 14:00:00,16.97,16.98,16.96,16.97,4000.0,16.97,16.98,16.96,16.97,4000.0
2008-12-23 14:10:00,16.96,17.05,16.96,17.03,10200.0,16.96,17.05,16.96,17.03,10200.0
2008-12-23 14:20:00,17.02,17.03,17.0,17.0,11000.0,17.02,17.03,17.0,17.0,11000.0
2008-12-23 14:30:00,17.02,17.03,16.9,16.95,43000.0,17.02,17.03,16.9,16.95,43000.0
2008-12-23 14:40:00,16.93,16.93,16.88,16.93,13600.0,16.93,16.93,16.88,16.93,13600.0
2008-12-23 14:50:00,16.93,16.98,16.91,16.92,16600.0,16.93,16.98,16.91,16.92,16600.0
2008-12-23 15:00:00,16.92,16.92,16.84,16.84,13800.0,16.92,16.92,16.84,16.84,13800.0
2008-12-23 15:10:00,16.85,17.01,16.84,16.95,14000.0,16.85,17.01,16.84,16.95,14000.0
2008-12-23 15:20:00,16.93,17.0,16.92,16.99,11600.0,16.93,17.0,16.92,16.99,11600.0
2008-12-23 15:30:00,16.97,17.03,16.93,16.93,12000.0,16.97,17.03,16.93,16.93,12000.0
2008-12-23 15:40:00,16.93,16.96,16.92,16.93,11400.0,16.93,16.96,16.92,16.93,11400.0
2008-12-23 15:50:00,16.93,16.95,16.88,16.91,39600.0,16.93,16.95,16.88,16.91,39600.0
2008-12-24 09:30:00,16.91,16.99,16.75,16.79,12000.0,16.91,16.99,16.75,16.79,12000.0
2008-12-24 09:40:00,16.78,16.82,16.75,16.78,6800.0,16.78,16.82,16.75,16.78,6800.0
2008-12-24 09:50:00,16.78,16.84,16.75,16.82,17600.0,16.78,16.84,16.75,16.82,17600.0
2008-12-24 10:00:00,16.8,16.84,16.79,16.83,7200.0,16.8,16.84,16.79,16.83,7200.0
2008-12-24 10:10:00,16.84,16.99,16.84,16.98,8200.0,16.84,16.99,16.84,16.98,8200.0
2008-12-24 10:20:00,16.99,17.02,16.98,17.01,10000.0,16.99,17.02,16.98,17.01,10000.0
2008-12-24 10:30:00,17.0,17.02,16.98,16.98,3000.0,17.0,17.02,16.98,16.98,3000.0
2008-12-24 10:40:00,16.98,17.0,16.98,17.0,3800.0,16.98,17.0,16.98,17.0,3800.0
2008-12-24 10:50:00,17.0,17.05,17.0,17.02,4400.0,17.0,17.05,17.0,17.02,4400.0
2008-12-24 11:00:00,17.02,17.03,16.98,16.99,6400.0,17.02,17.03,16.98,16.99,6400.0
2008-12-24 11:10:00,17.0,17.0,17.0,17.0,3000.0,17.0,17.0,17.0,17.0,3000.0
2008-12-24 11:20:00,17.0,17.0,16.99,16.99,6400.0,17.0,17.0,16.99,16.99,6400.0
2008-12-24 11:30:00,16.98,16.98,16.93,16.94,7000.0,16.98,16.98,16.93,16.94,7000.0
2008-12-24 11:40:00,16.95,16.97,16.93,16.96,9200.0,16.95,16.97,16.93,16.96,9200.0
2008-12-24 11:50:00,16.96,17.0,16.96,16.99,4200.0,16.96,17.0,16.96,16.99,4200.0
2008-12-24 12:00:00,16.99,17.03,16.99,17.03,4400.0,16.99,17.03,16.99,17.03,4400.0
2008-12-24 12:10:00,17.04,17.05,17.02,17.05,9200.0,17.04,17.05,17.02,17.05,9200.0
2008-12-24 12:20:00,17.04,17.08,17.04,17.08,7200.0,17.04,17.08,17.04,17.08,7200.0
2008-12-24 12:30:00,17.07,17.07,17.05,17.05,6000.0,17.07,17.07,17.05,17.05,6000.0
2008-12-24 12:40:00,17.05,17.05,17.03,17.05,4400.0,17.05,17.05,17.03,17.05,4400.0
2008-12-24 12:50:00,17.05,17.07,17.0,17.05,13000.0,17.05,17.07,17.0,17.05,13000.0
2008-12-26 09:30:00,17.05,17.34,17.04,17.06,3400.0,17.05,17.34,17.04,17.06,3400.0
2008-12-26 09:40:00,17.1,17.11,16.99,17.0,4000.0,17.1,17.11,16.99,17.0,4000.0
2008-12-26 09:50:00,16.95,16.95,16.86,16.88,11400.0,16.95,16.95,16.86,16.88,11400.0
2008-12-26 10:00:00,16.88,16.96,16.88,16.93,7600.0,16.88,16.96,16.88,16.93,7600.0
2008-12-26 10:10:00,16.93,17.0,16.93,17.0,2200.0,16.93,17.0,16.93,17.0,2200.0
2008-12-26 10:20:00,16.99,17.0,16.96,16.98,4000.0,16.99,17.0,16.96,16.98,4000.0
2008-12-26 10:30:00,16.97,16.99,16.97,16.98,3400.0,16.97,16.99,16.97,16.98,3400.0
2008-12-26 10:40:00,16.97,16.99,16.93,16.95,4400.0,16.97,16.99,16.93,16.95,4400.0
2008-12-26 10:50:00,16.96,16.96,16.92,16.94,5000.0,16.96,16.96,16.92,16.94,5000.0
2008-12-26 11:00:00,16.93,16.99,16.92,16.97,3400.0,16.93,16.99,16.92,16.97,3400.0
2008-12-26 11:10:00,16.99,16.99,16.97,16.98,1800.0,16.99,16.99,16.97,16.98,1800.0
2008-12-26 11:20:00,16.98,17.0,16.97,16.98,2000.0,16.98,17.0,16.97,16.98,2000.0
2008-12-26 11:30:00,16.98,17.01,16.98,17.0,2000.0,16.98,17.01,16.98,17.0,2000.0
2008-12-26 11:40:00,17.0,17.04,16.99,17.04,2000.0,17.0,17.04,16.99,17.04,2000.0
2008-12-26 11:50:00,17.03,17.07,17.02,17.05,2600.0,17.03,17.07,17.02,17.05,2600.0
2008-12-26 12:00:00,17.05,17.09,17.05,17.09,2200.0,17.05,17.09,17.05,17.09,2200.0
2008-12-26 12:10:00,17.06,17.06,17.05,17.05,1600.0,17.06,17.06,17.05,17.05,1600.0
2008-12-26 12:20:00,17.04,17.04,17.03,17.03,5200.0,17.04,17.04,17.03,17.03,5200.0
2008-12-26 12:30:00,17.03,17.04,17.03,17.04,1200.0,17.03,17.04,17.03,17.04,1200.0
2008-12-26 12:40:00,17.03,17.03,16.96,16.96,11200.0,17.03,17.03,16.96,16.96,11200.0
2008-12-26 12:50:00,16.96,16.96,16.94,16.95,1600.0,16.96,16.96,16.94,16.95,1600.0
2008-12-26 13:00:00,16.93,16.93,16.91,16.91,3400.0,16.93,16.93,16.91,16.91,3400.0
2008-12-26 13:10:00,16.91,16.93,16.91,16.91,5400.0,16.91,16.93,16.91,16.91,5400.0
2008-12-26 13:20:00,16.91,16.92,16.9,16.9,3000.0,16.91,16.92,16.9,16.9,3000.0
2008-12-26 13:30:00,16.9,16.98,16.9,16.95,5800.0,16.9,16.98,16.9,16.95,5800.0
2008-12-26 13:40:00,16.95,17.0,16.95,17.0,3400.0,16.95,17.0,16.95,17.0,3400.0
2008-12-26 13:50:00,16.98,17.02,16.98,16.99,3800.0,16.98,17.02,16.98,16.99,3800.0
2008-12-26 14:00:00,17.02,17.03,17.02,17.03,1200.0,17.02,17.03,17.02,17.03,1200.0
2008-12-26 14:10:00,17.05,17.06,17.03,17.03,1200.0,17.05,17.06,17.03,17.03,1200.0
2008-12-26 14:20:00,17.03,17.06,17.03,17.06,2800.0,17.03,17.06,17.03,17.06,2800.0
2008-12-26 14:30:00,17.07,17.11,17.07,17.11,3200.0,17.07,17.11,17.07,17.11,3200.0
2008-12-26 14:40:00,17.12,17.13,17.11,17.11,3800.0,17.12,17.13,17.11,17.11,3800.0
2008-12-26 14:50:00,17.11,17.12,17.09,17.1,4200.0,17.11,17.12,17.09,17.1,4200.0
2008-12-26 15:00:00,17.1,17.14,17.08,17.13,6000.0,17.1,17.14,17.08,17.13,6000.0
2008-12-26 15:10:00,17.13,17.18,17.11,17.16,5400.0,17.13,17.18,17.11,17.16,5400.0
2008-12-26 15:20:00,17.14,17.18,17.14,17.18,5200.0,17.14,17.18,17.14,17.18,5200.0
2008-12-26 15:30:00,17.18,17.2,17.18,17.18,7000.0,17.18,17.2,17.18,17.18,7000.0
2008-12-26 15:40:00,17.19,17.21,17.17,17.17,16200.0,17.19,17.21,17.17,17.17,16200.0
2008-12-26 15:50:00,17.18,17.21,17.14,17.21,23200.0,17.18,17.21,17.14,17.21,23200.0
2008-12-29 09:30:00,17.27,17.27,16.97,16.97,11400.0,17.27,17.27,16.97,16.97,11400.0
2008-12-29 09:40:00,16.96,17.03,16.96,17.02,6800.0,16.96,17.03,16.96,17.02,6800.0
2008-12-29 09:50:00,17.02,17.06,17.0,17.02,15600.0,17.02,17.06,17.0,17.02,15600.0
2008-12-29 10:00:00,17.04,17.07,16.96,17.0,9800.0,17.04,17.07,16.96,17.0,9800.0
2008-12-29 10:10:00,17.02,17.02,16.97,16.97,14800.0,17.02,17.02,16.97,16.97,14800.0
2008-12-29 10:20:00,16.98,16.99,16.9,16.96,14400.0,16.98,16.99,16.9,16.96,14400.0
2008-12-29 10:30:00,16.97,16.99,16.9,16.9,5600.0,16.97,16.99,16.9,16.9,5600.0
2008-12-29 10:40:00,16.88,16.89,16.86,16.86,4000.0,16.88,16.89,16.86,16.86,4000.0
2008-12-29 10:50:00,16.86,16.86,16.82,16.83,1000.0,16.86,16.86,16.82,16.83,1000.0
2008-12-29 11:00:00,16.83,16.83,16.77,16.77,6000.0,16.83,16.83,16.77,16.77,6000.0
2008-12-29 11:10:00,16.75,16.75,16.68,16.68,16400.0,16.75,16.75,16.68,16.68,16400.0
2008-12-29 11:20:00,16.69,16.7,16.67,16.67,5200.0,16.69,16.7,16.67,16.67,5200.0
2008-12-29 11:30:00,16.68,16.68,16.64,16.64,11400.0,16.68,16.68,16.64,16.64,11400.0
2008-12-29 11:40:00,16.65,16.66,16.61,16.63,9400.0,16.65,16.66,16.61,16.63,9400.0
2008-12-29 11:50:00,16.63,16.67,16.6,16.67,13000.0,16.63,16.67,16.6,16.67,13000.0
2008-12-29 12:00:00,16.67,16.71,16.67,16.7,7200.0,16.67,16.71,16.67,16.7,7200.0
2008-12-29 12:10:00,16.68,16.75,16.68,16.73,8200.0,16.68,16.75,16.68,16.73,8200.0
2008-12-29 12:20:00,16.74,16.74,16.71,16.71,2400.0,16.74,16.74,16.71,16.71,2400.0
2008-12-29 12:30:00,16.72,16.74,16.71,16.74,4800.0,16.72,16.74,16.71,16.74,4800.0
2008-12-29 12:40:00,16.72,16.73,16.7,16.7,3400.0,16.72,16.73,16.7,16.7,3400.0
2008-12-29 12:50:00,16.7,16.73,16.7,16.7,5200.0,16.7,16.73,16.7,16.7,5200.0
2008-12-29 13:00:00,16.69,16.69,16.63,16.64,2800.0,16.69,16.69,16.63,16.64,2800.0
2008-12-29 13:10:00,16.65,16.67,16.64,16.65,5200.0,16.65,16.67,16.64,16.65,5200.0
2008-12-29 13:20:00,16.66,16.66,16.64,16.66,12200.0,16.66,16.66,16.64,16.66,12200.0
2008-12-29 13:30:00,16.66,16.69,16.65,16.69,5600.0,16.66,16.69,16.65,16.69,5600.0
2008-12-29 13:40:00,16.67,16.68,16.67,16.68,4400.0,16.67,16.68,16.67,16.68,4400.0
2008-12-29 13:50:00,16.71,16.75,16.71,16.73,4600.0,16.71,16.75,16.71,16.73,4600.0
2008-12-29 14:00:00,16.7,16.71,16.66,16.68,8000.0,16.7,16.71,16.66,16.68,8000.0
2008-12-29 14:10:00,16.68,16.7,16.68,16.7,5400.0,16.68,16.7,16.68,16.7,5400.0
2008-12-29 14:20:00,16.72,16.81,16.68,16.74,10400.0,16.72,16.81,16.68,16.74,10400.0
2008-12-29 14:30:00,16.79,16.79,16.74,16.75,8000.0,16.79,16.79,16.74,16.75,8000.0
2008-12-29 14:40:00,16.75,16.77,16.74,16.74,7200.0,16.75,16.77,16.74,16.74,7200.0
2008-12-29 14:50:00,16.74,16.84,16.74,16.84,11600.0,16.74,16.84,16.74,16.84,11600.0
2008-12-29 15:00:00,16.83,16.92,16.8,16.89,18600.0,16.83,16.92,16.8,16.89,18600.0
2008-12-29 15:10:00,16.88,16.93,16.86,16.9,21400.0,16.88,16.93,16.86,16.9,21400.0
2008-12-29 15:20:00,16.89,16.92,16.87,16.91,27600.0,16.89,16.92,16.87,16.91,27600.0
2008-12-29 15:30:00,16.9,16.93,16.86,16.91,30200.0,16.9,16.93,16.86,16.91,30200.0
2008-12-29 15:40:00,16.92,16.98,16.9,16.94,15800.0,16.92,16.98,16.9,16.94,15800.0
2008-12-29 15:50:00,16.95,16.98,16.91,16.98,28400.0,16.95,16.98,16.91,16.98,28400.0
2008-12-30 09:30:00,17.03,17.09,16.57,17.04,13200.0,17.03,17.09,16.57,17.04,13200.0
2008-12-30 09:40:00,17.04,17.28,17.03,17.2,15200.0,17.04,17.28,17.03,17.2,15200.0
2008-12-30 09:50:00,17.2,17.22,17.15,17.2,19600.0,17.2,17.22,17.15,17.2,19600.0
2008-12-30 10:00:00,17.2,17.3,17.18,17.25,13000.0,17.2,17.3,17.18,17.25,13000.0
2008-12-30 10:10:00,17.24,17.26,17.22,17.23,16400.0,17.24,17.26,17.22,17.23,16400.0
2008-12-30 10:20:00,17.23,17.27,17.23,17.23,15600.0,17.23,17.27,17.23,17.23,15600.0
2008-12-30 10:30:00,17.23,17.4,17.22,17.38,27200.0,17.23,17.4,17.22,17.38,27200.0
2008-12-30 10:40:00,17.38,17.46,17.38,17.46,7200.0,17.38,17.46,17.38,17.46,7200.0
2008-12-30 10:50:00,17.44,17.44,17.42,17.42,8200.0,17.44,17.44,17.42,17.42,8200.0
2008-12-30 11:00:00,17.41,17.52,17.41,17.51,19600.0,17.41,17.52,17.41,17.51,19600.0
2008-12-30 11:10:00,17.49,17.49,17.43,17.45,6200.0,17.49,17.49,17.43,17.45,6200.0
2008-12-30 11:20:00,17.45,17.56,17.45,17.53,16400.0,17.45,17.56,17.45,17.53,16400.0
2008-12-30 11:30:00,17.53,17.65,17.53,17.65,108000.0,17.53,17.65,17.53,17.65,108000.0
2008-12-30 11:40:00,17.65,17.78,17.65,17.73,27200.0,17.65,17.78,17.65,17.73,27200.0
2008-12-30 11:50:00,17.75,17.76,17.68,17.68,21000.0,17.75,17.76,17.68,17.68,21000.0
2008-12-30 12:00:00,17.68,17.73,17.66,17.7,13000.0,17.68,17.73,17.66,17.7,13000.0
2008-12-30 12:10:00,17.7,17.7,17.67,17.7,14800.0,17.7,17.7,17.67,17.7,14800.0
2008-12-30 12:20:00,17.71,17.71,17.66,17.68,12000.0,17.71,17.71,17.66,17.68,12000.0
2008-12-30 12:30:00,17.67,17.68,17.65,17.68,16600.0,17.67,17.68,17.65,17.68,16600.0
2008-12-30 12:40:00,17.68,17.73,17.61,17.68,11000.0,17.68,17.73,17.61,17.68,11000.0
2008-12-30 12:50:00,17.67,17.75,17.67,17.74,10800.0,17.67,17.75,17.67,17.74,10800.0
2008-12-30 13:00:00,17.73,17.73,17.58,17.6,24200.0,17.73,17.73,17.58,17.6,24200.0
2008-12-30 13:10:00,17.61,17.64,17.56,17.57,16600.0,17.61,17.64,17.56,17.57,16600.0
2008-12-30 13:20:00,17.56,17.64,17.55,17.6,13600.0,17.56,17.64,17.55,17.6,13600.0
2008-12-30 13:30:00,17.6,17.6,17.52,17.55,17200.0,17.6,17.6,17.52,17.55,17200.0
2008-12-30 13:40:00,17.55,17.6,17.55,17.57,14000.0,17.55,17.6,17.55,17.57,14000.0
2008-12-30 13:50:00,17.59,17.61,17.51,17.51,16800.0,17.59,17.61,17.51,17.51,16800.0
2008-12-30 14:00:00,17.5,17.57,17.5,17.57,21800.0,17.5,17.57,17.5,17.57,21800.0
2008-12-30 14:10:00,17.56,17.61,17.55,17.61,23000.0,17.56,17.61,17.55,17.61,23000.0
2008-12-30 14:20:00,17.61,17.63,17.58,17.61,5200.0,17.61,17.63,17.58,17.61,5200.0
2008-12-30 14:30:00,17.61,17.63,17.6,17.63,6400.0,17.61,17.63,17.6,17.63,6400.0
2008-12-30 14:40:00,17.63,17.65,17.61,17.65,14400.0,17.63,17.65,17.61,17.65,14400.0
2008-12-30 14:50:00,17.66,17.67,17.65,17.65,15000.0,17.66,17.67,17.65,17.65,15000.0
2008-12-30 15:00:00,17.66,17.71,17.65,17.68,28000.0,17.66,17.71,17.65,17.68,28000.0
2008-12-30 15:10:00,17.67,17.73,17.67,17.72,12600.0,17.67,17.73,17.67,17.72,12600.0
2008-12-30 15:20:00,17.73,17.74,17.68,17.72,16800.0,17.73,17.74,17.68,17.72,16800.0
2008-12-30 15:30:00,17.72,17.74,17.71,17.72,13400.0,17.72,17.74,17.71,17.72,13400.0
2008-12-30 15:40:00,17.73,17.8,17.72,17.79,28400.0,17.73,17.8,17.72,17.79,28400.0
2008-12-30 15:50:00,17.79,17.9,17.78,17.85,43400.0,17.79,17.9,17.78,17.85,43400.0
2008-12-31 09:30:00,17.84,17.96,17.39,17.73,48200.0,17.84,17.96,17.39,17.73,48200.0
2008-12-31 09:40:00,17.7,17.99,17.7,17.99,24400.0,17.7,17.99,17.7,17.99,24400.0
2008-12-31 09:50:00,17.99,18.04,17.93,18.03,23800.0,17.99,18.04,17.93,18.03,23800.0
2008-12-31 10:00:00,18.04,18.14,18.04,18.05,16000.0,18.04,18.14,18.04,18.05,16000.0
2008-12-31 10:10:00,18.04,18.06,18.02,18.03,8600.0,18.04,18.06,18.02,18.03,8600.0
2008-12-31 10:20:00,18.0,18.07,18.0,18.07,11400.0,18.0,18.07,18.0,18.07,11400.0
2008-12-31 10:30:00,18.07,18.08,18.05,18.07,15200.0,18.07,18.08,18.05,18.07,15200.0
2008-12-31 10:40:00,18.05,18.13,18.03,18.09,16200.0,18.05,18.13,18.03,18.09,16200.0
2008-12-31 10:50:00,18.08,18.11,18.04,18.1,18200.0,18.08,18.11,18.04,18.1,18200.0
2008-12-31 11:00:00,18.09,18.11,18.08,18.1,7200.0,18.09,18.11,18.08,18.1,7200.0
2008-12-31 11:10:00,18.09,18.1,18.06,18.09,11000.0,18.09,18.1,18.06,18.09,11000.0
2008-12-31 11:20:00,18.09,18.13,18.08,18.1,6200.0,18.09,18.13,18.08,18.1,6200.0
2008-12-31 11:30:00,18.11,18.17,18.1,18.15,9800.0,18.11,18.17,18.1,18.15,9800.0
2008-12-31 11:40:00,18.17,18.19,18.13,18.15,49000.0,18.17,18.19,18.13,18.15,49000.0
2008-12-31 11:50:00,18.15,18.16,18.14,18.16,20600.0,18.15,18.16,18.14,18.16,20600.0
2008-12-31 12:00:00,18.16,18.17,18.16,18.16,18600.0,18.16,18.17,18.16,18.16,18600.0
2008-12-31 12:10:00,18.16,18.17,18.15,18.15,12600.0,18.16,18.17,18.15,18.15,12600.0
2008-12-31 12:20:00,18.16,18.17,18.15,18.16,13400.0,18.16,18.17,18.15,18.16,13400.0
2008-12-31 12:30:00,18.16,18.18,18.16,18.17,5000.0,18.16,18.18,18.16,18.17,5000.0
2008-12-31 12:40:00,18.18,18.18,18.17,18.17,6200.0,18.18,18.18,18.17,18.17,6200.0
2008-12-31 12:50:00,18.17,18.17,18.17,18.17,11800.0,18.17,18.17,18.17,18.17,11800.0
2008-12-31 13:00:00,18.17,18.18,18.15,18.15,13400.0,18.17,18.18,18.15,18.15,13400.0
2008-12-31 13:10:00,18.15,18.16,18.15,18.15,17000.0,18.15,18.16,18.15,18.15,17000.0
2008-12-31 13:20:00,18.16,18.17,18.15,18.16,19000.0,18.16,18.17,18.15,18.16,19000.0
2008-12-31 13:30:00,18.16,18.18,18.15,18.17,16200.0,18.16,18.18,18.15,18.17,16200.0
2008-12-31 13:40:00,18.16,18.18,18.15,18.16,14400.0,18.16,18.18,18.15,18.16,14400.0
2008-12-31 13:50:00,18.16,18.23,18.16,18.2,17600.0,18.16,18.23,18.16,18.2,17600.0
2008-12-31 14:00:00,18.2,18.22,18.16,18.16,12000.0,18.2,18.22,18.16,18.16,12000.0
2008-12-31 14:10:00,18.17,18.18,18.16,18.17,10200.0,18.17,18.18,18.16,18.17,10200.0
2008-12-31 14:20:00,18.17,18.18,18.16,18.17,11200.0,18.17,18.18,18.16,18.17,11200.0
2008-12-31 14:30:00,18.17,18.2,18.11,18.14,15200.0,18.17,18.2,18.11,18.14,15200.0
2008-12-31 14:40:00,18.14,18.14,18.14,18.14,7200.0,18.14,18.14,18.14,18.14,7200.0
2008-12-31 14:50:00,18.13,18.16,18.13,18.15,8000.0,18.13,18.16,18.13,18.15,8000.0
2008-12-31 15:00:00,18.14,18.15,18.09,18.11,69200.0,18.14,18.15,18.09,18.11,69200.0
2008-12-31 15:10:00,18.11,18.13,18.09,18.11,14600.0,18.11,18.13,18.09,18.11,14600.0
2008-12-31 15:20:00,18.13,18.15,18.11,18.13,19000.0,18.13,18.15,18.11,18.13,19000.0
2008-12-31 15:30:00,18.13,18.16,18.12,18.15,35400.0,18.13,18.16,18.12,18.15,35400.0
2008-12-31 15:40:00,18.14,18.15,18.03,18.08,41600.0,18.14,18.15,18.03,18.08,41600.0
2008-12-31 15:50:00,18.08,18.13,17.96,18.04,190600.0,18.08,18.13,17.96,18.04,190600.0
2009-01-02 09:30:00,18.12,18.16,17.84,17.9,16400.0,18.12,18.16,17.84,17.9,16400.0
2009-01-02 09:40:00,17.88,18.07,17.88,17.9,16600.0,17.88,18.07,17.88,17.9,16600.0
2009-01-02 09:50:00,17.89,17.89,17.62,17.71,28800.0,17.89,17.89,17.62,17.71,28800.0
2009-01-02 10:00:00,17.7,17.74,17.64,17.74,15600.0,17.7,17.74,17.64,17.74,15600.0
2009-01-02 10:10:00,17.71,17.84,17.71,17.84,12200.0,17.71,17.84,17.71,17.84,12200.0
2009-01-02 10:20:00,17.83,17.86,17.8,17.83,14200.0,17.83,17.86,17.8,17.83,14200.0
2009-01-02 10:30:00,17.83,17.85,17.79,17.81,46600.0,17.83,17.85,17.79,17.81,46600.0
2009-01-02 10:40:00,17.84,17.84,17.8,17.8,28800.0,17.84,17.84,17.8,17.8,28800.0
2009-01-02 10:50:00,17.8,17.94,17.79,17.9,21200.0,17.8,17.94,17.79,17.9,21200.0
2009-01-02 11:00:00,17.89,17.91,17.85,17.91,35600.0,17.89,17.91,17.85,17.91,35600.0
2009-01-02 11:10:00,17.93,17.93,17.84,17.91,14600.0,17.93,17.93,17.84,17.91,14600.0
2009-01-02 11:20:00,17.92,18.02,17.91,18.02,6400.0,17.92,18.02,17.91,18.02,6400.0
2009-01-02 11:30:00,18.03,18.11,18.03,18.1,6400.0,18.03,18.11,18.03,18.1,6400.0
2009-01-02 11:40:00,18.1,18.1,18.03,18.05,6000.0,18.1,18.1,18.03,18.05,6000.0
2009-01-02 11:50:00,18.05,18.07,18.05,18.05,3400.0,18.05,18.07,18.05,18.05,3400.0
2009-01-02 12:00:00,18.05,18.06,18.04,18.05,4200.0,18.05,18.06,18.04,18.05,4200.0
2009-01-02 12:10:00,18.07,18.07,18.01,18.04,8000.0,18.07,18.07,18.01,18.04,8000.0
2009-01-02 12:20:00,18.02,18.05,17.97,17.97,8600.0,18.02,18.05,17.97,17.97,8600.0
2009-01-02 12:30:00,18.0,18.07,18.0,18.03,6400.0,18.0,18.07,18.0,18.03,6400.0
2009-01-02 12:40:00,18.06,18.06,18.05,18.05,4200.0,18.06,18.06,18.05,18.05,4200.0
2009-01-02 12:50:00,18.04,18.04,18.02,18.04,5200.0,18.04,18.04,18.02,18.04,5200.0
2009-01-02 13:00:00,18.03,18.08,18.02,18.07,5200.0,18.03,18.08,18.02,18.07,5200.0
2009-01-02 13:10:00,18.07,18.09,18.06,18.08,1200.0,18.07,18.09,18.06,18.08,1200.0
2009-01-02 13:20:00,18.08,18.16,18.08,18.16,2800.0,18.08,18.16,18.08,18.16,2800.0
2009-01-02 13:30:00,18.16,18.17,18.13,18.15,6000.0,18.16,18.17,18.13,18.15,6000.0
2009-01-02 13:40:00,18.16,18.17,18.14,18.17,6600.0,18.16,18.17,18.14,18.17,6600.0
2009-01-02 13:50:00,18.15,18.16,18.11,18.16,14000.0,18.15,18.16,18.11,18.16,14000.0
2009-01-02 14:00:00,18.15,18.17,18.13,18.13,7000.0,18.15,18.17,18.13,18.13,7000.0
2009-01-02 14:10:00,18.15,18.18,18.14,18.17,8600.0,18.15,18.18,18.14,18.17,8600.0
2009-01-02 14:20:00,18.17,18.22,18.17,18.18,5000.0,18.17,18.22,18.17,18.18,5000.0
2009-01-02 14:30:00,18.21,18.28,18.21,18.28,11600.0,18.21,18.28,18.21,18.28,11600.0
2009-01-02 14:40:00,18.28,18.32,18.28,18.28,11000.0,18.28,18.32,18.28,18.28,11000.0
2009-01-02 14:50:00,18.28,18.31,18.27,18.31,8600.0,18.28,18.31,18.27,18.31,8600.0
2009-01-02 15:00:00,18.31,18.38,18.31,18.32,14400.0,18.31,18.38,18.31,18.32,14400.0
2009-01-02 15:10:00,18.32,18.36,18.32,18.34,8800.0,18.32,18.36,18.32,18.34,8800.0
2009-01-02 15:20:00,18.34,18.34,18.28,18.3,19000.0,18.34,18.34,18.28,18.3,19000.0
2009-01-02 15:30:00,18.32,18.35,18.24,18.25,22000.0,18.32,18.35,18.24,18.25,22000.0
2009-01-02 15:40:00,18.25,18.31,18.23,18.27,46000.0,18.25,18.31,18.23,18.27,46000.0
2009-01-02 15:50:00,18.27,18.34,18.25,18.25,52400.0,18.27,18.34,18.25,18.25,52400.0
2009-01-05 09:30:00,18.25,18.34,18.02,18.04,23400.0,18.25,18.34,18.02,18.04,23400.0
2009-01-05 09:40:00,18.04,18.05,17.93,17.95,11800.0,18.04,18.05,17.93,17.95,11800.0
2009-01-05 09:50:00,17.96,17.97,17.82,17.85,20600.0,17.96,17.97,17.82,17.85,20600.0
2009-01-05 10:00:00,17.85,17.85,17.64,17.71,62400.0,17.85,17.85,17.64,17.71,62400.0
2009-01-05 10:10:00,17.72,17.72,17.52,17.55,51800.0,17.72,17.72,17.52,17.55,51800.0
2009-01-05 10:20:00,17.54,17.66,17.54,17.65,28600.0,17.54,17.66,17.54,17.65,28600.0
2009-01-05 10:30:00,17.63,17.67,17.52,17.58,57200.0,17.63,17.67,17.52,17.58,57200.0
2009-01-05 10:40:00,17.58,17.7,17.56,17.69,20200.0,17.58,17.7,17.56,17.69,20200.0
2009-01-05 10:50:00,17.69,17.78,17.69,17.72,21600.0,17.69,17.78,17.69,17.72,21600.0
2009-01-05 11:00:00,17.72,17.72,17.64,17.68,13400.0,17.72,17.72,17.64,17.68,13400.0
2009-01-05 11:10:00,17.71,17.73,17.68,17.68,14200.0,17.71,17.73,17.68,17.68,14200.0
2009-01-05 11:20:00,17.69,17.7,17.63,17.66,11600.0,17.69,17.7,17.63,17.66,11600.0
2009-01-05 11:30:00,17.67,17.72,17.66,17.7,11600.0,17.67,17.72,17.66,17.7,11600.0
2009-01-05 11:40:00,17.7,17.72,17.69,17.71,19400.0,17.7,17.72,17.69,17.71,19400.0
2009-01-05 11:50:00,17.71,17.72,17.66,17.66,7400.0,17.71,17.72,17.66,17.66,7400.0
2009-01-05 12:00:00,17.65,17.67,17.65,17.67,7400.0,17.65,17.67,17.65,17.67,7400.0
2009-01-05 12:10:00,17.68,17.68,17.59,17.68,70000.0,17.68,17.68,17.59,17.68,70000.0
2009-01-05 12:20:00,17.67,17.68,17.64,17.65,22000.0,17.67,17.68,17.64,17.65,22000.0
2009-01-05 12:30:00,17.65,17.66,17.56,17.57,19600.0,17.65,17.66,17.56,17.57,19600.0
2009-01-05 12:40:00,17.58,17.58,17.47,17.5,43600.0,17.58,17.58,17.47,17.5,43600.0
2009-01-05 12:50:00,17.46,17.52,17.46,17.47,39000.0,17.46,17.52,17.46,17.47,39000.0
2009-01-05 13:00:00,17.5,17.5,17.48,17.5,23800.0,17.5,17.5,17.48,17.5,23800.0
2009-01-05 13:10:00,17.49,17.5,17.47,17.48,60400.0,17.49,17.5,17.47,17.48,60400.0
2009-01-05 13:20:00,17.5,17.53,17.48,17.5,31600.0,17.5,17.53,17.48,17.5,31600.0
2009-01-05 13:30:00,17.5,17.53,17.5,17.5,15200.0,17.5,17.53,17.5,17.5,15200.0
2009-01-05 13:40:00,17.5,17.56,17.5,17.52,13400.0,17.5,17.56,17.5,17.52,13400.0
2009-01-05 13:50:00,17.51,17.6,17.51,17.57,25400.0,17.51,17.6,17.51,17.57,25400.0
2009-01-05 14:00:00,17.58,17.61,17.56,17.56,37600.0,17.58,17.61,17.56,17.56,37600.0
2009-01-05 14:10:00,17.54,17.57,17.53,17.53,7200.0,17.54,17.57,17.53,17.53,7200.0
2009-01-05 14:20:00,17.51,17.51,17.46,17.48,17000.0,17.51,17.51,17.46,17.48,17000.0
2009-01-05 14:30:00,17.48,17.48,17.43,17.47,13800.0,17.48,17.48,17.43,17.47,13800.0
2009-01-05 14:40:00,17.47,17.52,17.38,17.42,40400.0,17.47,17.52,17.38,17.42,40400.0
2009-01-05 14:50:00,17.43,17.43,17.39,17.4,9000.0,17.43,17.43,17.39,17.4,9000.0
2009-01-05 15:00:00,17.41,17.5,17.4,17.46,28600.0,17.41,17.5,17.4,17.46,28600.0
2009-01-05 15:10:00,17.45,17.46,17.38,17.39,27400.0,17.45,17.46,17.38,17.39,27400.0
2009-01-05 15:20:00,17.38,17.4,17.34,17.36,29200.0,17.38,17.4,17.34,17.36,29200.0
2009-01-05 15:30:00,17.36,17.37,17.31,17.32,72800.0,17.36,17.37,17.31,17.32,72800.0
2009-01-05 15:40:00,17.32,17.41,17.29,17.3,85400.0,17.32,17.41,17.29,17.3,85400.0
2009-01-05 15:50:00,17.29,17.41,17.29,17.4,93000.0,17.29,17.41,17.29,17.4,93000.0
2009-01-06 09:30:00,16.25,16.64,15.54,16.33,441200.0,16.25,16.64,15.54,16.33,441200.0
2009-01-06 09:40:00,16.35,16.5,15.96,16.46,408600.0,16.35,16.5,15.96,16.46,408600.0
2009-01-06 09:50:00,16.47,16.68,16.36,16.46,229400.0,16.47,16.68,16.36,16.46,229400.0
2009-01-06 10:00:00,16.48,16.57,16.35,16.4,118400.0,16.48,16.57,16.35,16.4,118400.0
2009-01-06 10:10:00,16.4,16.52,16.38,16.48,61400.0,16.4,16.52,16.38,16.48,61400.0
2009-01-06 10:20:00,16.5,16.54,16.42,16.43,30200.0,16.5,16.54,16.42,16.43,30200.0
2009-01-06 10:30:00,16.45,16.52,16.39,16.4,65400.0,16.45,16.52,16.39,16.4,65400.0
2009-01-06 10:40:00,16.39,16.4,16.28,16.4,72400.0,16.39,16.4,16.28,16.4,72400.0
2009-01-06 10:50:00,16.4,16.42,16.3,16.32,36400.0,16.4,16.42,16.3,16.32,36400.0
2009-01-06 11:00:00,16.31,16.34,16.16,16.17,62800.0,16.31,16.34,16.16,16.17,62800.0
2009-01-06 11:10:00,16.18,16.27,16.11,16.25,29600.0,16.18,16.27,16.11,16.25,29600.0
2009-01-06 11:20:00,16.26,16.29,16.23,16.25,13600.0,16.26,16.29,16.23,16.25,13600.0
2009-01-06 11:30:00,16.25,16.3,16.24,16.3,20400.0,16.25,16.3,16.24,16.3,20400.0
2009-01-06 11:40:00,16.31,16.38,16.29,16.33,32200.0,16.31,16.38,16.29,16.33,32200.0
2009-01-06 11:50:00,16.33,16.36,16.32,16.32,15400.0,16.33,16.36,16.32,16.32,15400.0
2009-01-06 12:00:00,16.32,16.35,16.23,16.35,32800.0,16.32,16.35,16.23,16.35,32800.0
2009-01-06 12:10:00,16.35,16.35,16.32,16.35,15200.0,16.35,16.35,16.32,16.35,15200.0
2009-01-06 12:20:00,16.35,16.35,16.21,16.22,24400.0,16.35,16.35,16.21,16.22,24400.0
2009-01-06 12:30:00,16.21,16.31,16.2,16.3,8200.0,16.21,16.31,16.2,16.3,8200.0
2009-01-06 12:40:00,16.3,16.33,16.28,16.33,17200.0,16.3,16.33,16.28,16.33,17200.0
2009-01-06 12:50:00,16.33,16.41,16.33,16.36,37400.0,16.33,16.41,16.33,16.36,37400.0
2009-01-06 13:00:00,16.36,16.38,16.31,16.31,56400.0,16.36,16.38,16.31,16.31,56400.0
2009-01-06 13:10:00,16.31,16.31,16.25,16.25,24000.0,16.31,16.31,16.25,16.25,24000.0
2009-01-06 13:20:00,16.25,16.25,16.15,16.18,22600.0,16.25,16.25,16.15,16.18,22600.0
2009-01-06 13:30:00,16.18,16.2,16.15,16.17,23000.0,16.18,16.2,16.15,16.17,23000.0
2009-01-06 13:40:00,16.17,16.21,16.17,16.2,17400.0,16.17,16.21,16.17,16.2,17400.0
2009-01-06 13:50:00,16.21,16.24,16.18,16.2,26200.0,16.21,16.24,16.18,16.2,26200.0
2009-01-06 14:00:00,16.21,16.32,16.18,16.32,33800.0,16.21,16.32,16.18,16.32,33800.0
2009-01-06 14:10:00,16.32,16.38,16.27,16.29,72000.0,16.32,16.38,16.27,16.29,72000.0
2009-01-06 14:20:00,16.33,16.37,16.33,16.33,73800.0,16.33,16.37,16.33,16.33,73800.0
2009-01-06 14:30:00,16.35,16.38,16.33,16.35,46800.0,16.35,16.38,16.33,16.35,46800.0
2009-01-06 14:40:00,16.35,16.47,16.35,16.47,33800.0,16.35,16.47,16.35,16.47,33800.0
2009-01-06 14:50:00,16.46,16.53,16.41,16.52,53800.0,16.46,16.53,16.41,16.52,53800.0
2009-01-06 15:00:00,16.53,16.54,16.45,16.5,66800.0,16.53,16.54,16.45,16.5,66800.0
2009-01-06 15:10:00,16.5,16.51,16.43,16.5,91400.0,16.5,16.51,16.43,16.5,91400.0
2009-01-06 15:20:00,16.5,16.53,16.45,16.5,64000.0,16.5,16.53,16.45,16.5,64000.0
2009-01-06 15:30:00,16.5,16.52,16.39,16.4,72400.0,16.5,16.52,16.39,16.4,72400.0
2009-01-06 15:40:00,16.4,16.45,16.39,16.43,74200.0,16.4,16.45,16.39,16.43,74200.0
2009-01-06 15:50:00,16.42,16.53,16.39,16.52,125800.0,16.42,16.53,16.39,16.52,125800.0
2009-01-07 09:30:00,16.54,16.66,16.39,16.48,87200.0,16.54,16.66,16.39,16.48,87200.0
2009-01-07 09:40:00,16.49,16.56,16.4,16.45,79600.0,16.49,16.56,16.4,16.45,79600.0
2009-01-07 09:50:00,16.46,16.6,16.45,16.58,81200.0,16.46,16.6,16.45,16.58,81200.0
2009-01-07 10:00:00,16.58,16.59,16.5,16.51,76400.0,16.58,16.59,16.5,16.51,76400.0
2009-01-07 10:10:00,16.51,16.52,16.4,16.4,49200.0,16.51,16.52,16.4,16.4,49200.0
2009-01-07 10:20:00,16.4,16.43,16.36,16.43,46800.0,16.4,16.43,16.36,16.43,46800.0
2009-01-07 10:30:00,16.43,16.45,16.32,16.32,31400.0,16.43,16.45,16.32,16.32,31400.0
2009-01-07 10:40:00,16.32,16.33,16.31,16.32,33800.0,16.32,16.33,16.31,16.32,33800.0
2009-01-07 10:50:00,16.32,16.34,16.25,16.29,54600.0,16.32,16.34,16.25,16.29,54600.0
2009-01-07 11:00:00,16.29,16.33,16.29,16.32,22800.0,16.29,16.33,16.29,16.32,22800.0
2009-01-07 11:10:00,16.3,16.3,16.25,16.27,31600.0,16.3,16.3,16.25,16.27,31600.0
2009-01-07 11:20:00,16.25,16.31,16.22,16.3,20600.0,16.25,16.31,16.22,16.3,20600.0
2009-01-07 11:30:00,16.3,16.3,16.25,16.25,33000.0,16.3,16.3,16.25,16.25,33000.0
2009-01-07 11:40:00,16.25,16.29,16.24,16.28,15000.0,16.25,16.29,16.24,16.28,15000.0
2009-01-07 11:50:00,16.26,16.29,16.22,16.24,27200.0,16.26,16.29,16.22,16.24,27200.0
2009-01-07 12:00:00,16.23,16.24,16.15,16.2,38200.0,16.23,16.24,16.15,16.2,38200.0
2009-01-07 12:10:00,16.21,16.25,16.18,16.21,21200.0,16.21,16.25,16.18,16.21,21200.0
2009-01-07 12:20:00,16.21,16.21,16.1,16.15,69000.0,16.21,16.21,16.1,16.15,69000.0
2009-01-07 12:30:00,16.14,16.16,16.13,16.13,23200.0,16.14,16.16,16.13,16.13,23200.0
2009-01-07 12:40:00,16.13,16.14,16.06,16.08,59800.0,16.13,16.14,16.06,16.08,59800.0
2009-01-07 12:50:00,16.1,16.15,15.99,16.0,63200.0,16.1,16.15,15.99,16.0,63200.0
2009-01-07 13:00:00,16.02,16.06,15.99,16.04,28400.0,16.02,16.06,15.99,16.04,28400.0
2009-01-07 13:10:00,16.04,16.09,16.03,16.06,34000.0,16.04,16.09,16.03,16.06,34000.0
2009-01-07 13:20:00,16.08,16.08,15.96,16.03,72200.0,16.08,16.08,15.96,16.03,72200.0
2009-01-07 13:30:00,16.03,16.11,16.0,16.09,45600.0,16.03,16.11,16.0,16.09,45600.0
2009-01-07 13:40:00,16.09,16.11,15.97,16.04,52000.0,16.09,16.11,15.97,16.04,52000.0
2009-01-07 13:50:00,16.04,16.04,15.97,15.98,16400.0,16.04,16.04,15.97,15.98,16400.0
2009-01-07 14:00:00,15.98,16.03,15.97,16.02,17600.0,15.98,16.03,15.97,16.02,17600.0
2009-01-07 14:10:00,16.03,16.05,15.97,15.98,32000.0,16.03,16.05,15.97,15.98,32000.0
2009-01-07 14:20:00,15.98,15.99,15.9,15.96,45200.0,15.98,15.99,15.9,15.96,45200.0
2009-01-07 14:30:00,15.97,15.99,15.95,15.97,36400.0,15.97,15.99,15.95,15.97,36400.0
2009-01-07 14:40:00,15.97,16.0,15.95,15.97,59800.0,15.97,16.0,15.95,15.97,59800.0
2009-01-07 14:50:00,15.96,15.97,15.94,15.97,30000.0,15.96,15.97,15.94,15.97,30000.0
2009-01-07 15:00:00,15.97,15.98,15.93,15.94,44000.0,15.97,15.98,15.93,15.94,44000.0
2009-01-07 15:10:00,15.95,16.07,15.95,16.06,44800.0,15.95,16.07,15.95,16.06,44800.0
2009-01-07 15:20:00,16.06,16.08,16.04,16.08,31200.0,16.06,16.08,16.04,16.08,31200.0
2009-01-07 15:30:00,16.08,16.11,16.03,16.05,21800.0,16.08,16.11,16.03,16.05,21800.0
2009-01-07 15:40:00,16.05,16.07,16.04,16.06,21000.0,16.05,16.07,16.04,16.06,21000.0
2009-01-07 15:50:00,16.06,16.13,16.06,16.09,58400.0,16.06,16.13,16.06,16.09,58400.0
2009-01-08 09:30:00,16.25,16.43,16.21,16.27,32800.0,16.25,16.43,16.21,16.27,32800.0
2009-01-08 09:40:00,16.24,16.24,16.06,16.11,32800.0,16.24,16.24,16.06,16.11,32800.0
2009-01-08 09:50:00,16.09,16.12,15.89,15.9,71200.0,16.09,16.12,15.89,15.9,71200.0
2009-01-08 10:00:00,15.93,15.93,15.76,15.79,57200.0,15.93,15.93,15.76,15.79,57200.0
2009-01-08 10:10:00,15.8,15.8,15.56,15.57,127200.0,15.8,15.8,15.56,15.57,127200.0
2009-01-08 10:20:00,15.58,15.72,15.55,15.71,100400.0,15.58,15.72,15.55,15.71,100400.0
2009-01-08 10:30:00,15.72,15.74,15.6,15.72,57600.0,15.72,15.74,15.6,15.72,57600.0
2009-01-08 10:40:00,15.72,15.81,15.72,15.76,36400.0,15.72,15.81,15.72,15.76,36400.0
2009-01-08 10:50:00,15.76,15.85,15.74,15.76,54000.0,15.76,15.85,15.74,15.76,54000.0
2009-01-08 11:00:00,15.76,15.82,15.68,15.7,69000.0,15.76,15.82,15.68,15.7,69000.0
2009-01-08 11:10:00,15.7,15.77,15.68,15.74,29600.0,15.7,15.77,15.68,15.74,29600.0
2009-01-08 11:20:00,15.76,15.76,15.62,15.63,28400.0,15.76,15.76,15.62,15.63,28400.0
2009-01-08 11:30:00,15.63,15.7,15.63,15.68,16800.0,15.63,15.7,15.63,15.68,16800.0
2009-01-08 11:40:00,15.69,15.74,15.68,15.71,33400.0,15.69,15.74,15.68,15.71,33400.0
2009-01-08 11:50:00,15.71,15.71,15.6,15.6,28600.0,15.71,15.71,15.6,15.6,28600.0
2009-01-08 12:00:00,15.6,15.63,15.58,15.6,30200.0,15.6,15.63,15.58,15.6,30200.0
2009-01-08 12:10:00,15.6,15.68,15.6,15.65,22000.0,15.6,15.68,15.6,15.65,22000.0
2009-01-08 12:20:00,15.64,15.65,15.62,15.65,11000.0,15.64,15.65,15.62,15.65,11000.0
2009-01-08 12:30:00,15.65,15.69,15.65,15.69,12800.0,15.65,15.69,15.65,15.69,12800.0
2009-01-08 12:40:00,15.68,15.76,15.68,15.76,13000.0,15.68,15.76,15.68,15.76,13000.0
2009-01-08 12:50:00,15.76,15.76,15.63,15.63,55600.0,15.76,15.76,15.63,15.63,55600.0
2009-01-08 13:00:00,15.63,15.72,15.63,15.71,17200.0,15.63,15.72,15.63,15.71,17200.0
2009-01-08 13:10:00,15.69,15.69,15.63,15.63,14200.0,15.69,15.69,15.63,15.63,14200.0
2009-01-08 13:20:00,15.64,15.72,15.64,15.71,8200.0,15.64,15.72,15.64,15.71,8200.0
2009-01-08 13:30:00,15.71,15.73,15.69,15.72,13000.0,15.71,15.73,15.69,15.72,13000.0
2009-01-08 13:40:00,15.72,15.78,15.72,15.73,17600.0,15.72,15.78,15.72,15.73,17600.0
2009-01-08 13:50:00,15.73,15.74,15.68,15.68,18200.0,15.73,15.74,15.68,15.68,18200.0
2009-01-08 14:00:00,15.7,15.76,15.7,15.74,29400.0,15.7,15.76,15.7,15.74,29400.0
2009-01-08 14:10:00,15.74,15.75,15.71,15.73,20000.0,15.74,15.75,15.71,15.73,20000.0
2009-01-08 14:20:00,15.74,15.76,15.72,15.72,19000.0,15.74,15.76,15.72,15.72,19000.0
2009-01-08 14:30:00,15.72,15.78,15.7,15.78,14800.0,15.72,15.78,15.7,15.78,14800.0
2009-01-08 14:40:00,15.78,15.86,15.76,15.81,28000.0,15.78,15.86,15.76,15.81,28000.0
2009-01-08 14:50:00,15.81,15.87,15.81,15.85,30000.0,15.81,15.87,15.81,15.85,30000.0
2009-01-08 15:00:00,15.84,15.88,15.81,15.83,27800.0,15.84,15.88,15.81,15.83,27800.0
2009-01-08 15:10:00,15.81,15.87,15.81,15.83,35200.0,15.81,15.87,15.81,15.83,35200.0
2009-01-08 15:20:00,15.83,15.84,15.76,15.76,51600.0,15.83,15.84,15.76,15.76,51600.0
2009-01-08 15:30:00,15.77,15.78,15.71,15.73,41000.0,15.77,15.78,15.71,15.73,41000.0
2009-01-08 15:40:00,15.72,15.76,15.72,15.74,58600.0,15.72,15.76,15.72,15.74,58600.0
2009-01-08 15:50:00,15.74,15.79,15.71,15.74,144400.0,15.74,15.79,15.71,15.74,144400.0
2009-01-09 09:30:00,15.79,15.85,15.68,15.72,15000.0,15.79,15.85,15.68,15.72,15000.0
2009-01-09 09:40:00,15.73,15.74,15.56,15.56,16000.0,15.73,15.74,15.56,15.56,16000.0
2009-01-09 09:50:00,15.55,15.56,15.37,15.45,32400.0,15.55,15.56,15.37,15.45,32400.0
2009-01-09 10:00:00,15.45,15.56,15.44,15.49,28600.0,15.45,15.56,15.44,15.49,28600.0
2009-01-09 10:10:00,15.5,15.6,15.47,15.47,25400.0,15.5,15.6,15.47,15.47,25400.0
2009-01-09 10:20:00,15.47,15.56,15.47,15.53,33400.0,15.47,15.56,15.47,15.53,33400.0
2009-01-09 10:30:00,15.52,15.52,15.45,15.51,37600.0,15.52,15.52,15.45,15.51,37600.0
2009-01-09 10:40:00,15.51,15.52,15.47,15.52,18400.0,15.51,15.52,15.47,15.52,18400.0
2009-01-09 10:50:00,15.52,15.6,15.51,15.6,20800.0,15.52,15.6,15.51,15.6,20800.0
2009-01-09 11:00:00,15.6,15.69,15.59,15.65,34000.0,15.6,15.69,15.59,15.65,34000.0
2009-01-09 11:10:00,15.66,15.66,15.6,15.63,13800.0,15.66,15.66,15.6,15.63,13800.0
2009-01-09 11:20:00,15.63,15.78,15.63,15.73,28000.0,15.63,15.78,15.63,15.73,28000.0
2009-01-09 11:30:00,15.74,15.74,15.7,15.7,10600.0,15.74,15.74,15.7,15.7,10600.0
2009-01-09 11:40:00,15.7,15.7,15.63,15.68,12400.0,15.7,15.7,15.63,15.68,12400.0
2009-01-09 11:50:00,15.68,15.71,15.66,15.7,12600.0,15.68,15.71,15.66,15.7,12600.0
2009-01-09 12:00:00,15.72,15.82,15.72,15.77,23800.0,15.72,15.82,15.72,15.77,23800.0
2009-01-09 12:10:00,15.78,15.78,15.7,15.71,8800.0,15.78,15.78,15.7,15.71,8800.0
2009-01-09 12:20:00,15.72,15.72,15.65,15.68,32400.0,15.72,15.72,15.65,15.68,32400.0
2009-01-09 12:30:00,15.66,15.66,15.63,15.65,68800.0,15.66,15.66,15.63,15.65,68800.0
2009-01-09 12:40:00,15.64,15.64,15.56,15.59,22400.0,15.64,15.64,15.56,15.59,22400.0
2009-01-09 12:50:00,15.6,15.61,15.57,15.58,19600.0,15.6,15.61,15.57,15.58,19600.0
2009-01-09 13:00:00,15.58,15.63,15.52,15.52,36000.0,15.58,15.63,15.52,15.52,36000.0
2009-01-09 13:10:00,15.52,15.56,15.49,15.56,24200.0,15.52,15.56,15.49,15.56,24200.0
2009-01-09 13:20:00,15.55,15.56,15.51,15.55,18600.0,15.55,15.56,15.51,15.55,18600.0
2009-01-09 13:30:00,15.54,15.55,15.49,15.51,44200.0,15.54,15.55,15.49,15.51,44200.0
2009-01-09 13:40:00,15.51,15.52,15.49,15.51,21000.0,15.51,15.52,15.49,15.51,21000.0
2009-01-09 13:50:00,15.51,15.51,15.45,15.48,20800.0,15.51,15.51,15.45,15.48,20800.0
2009-01-09 14:00:00,15.49,15.56,15.49,15.55,18800.0,15.49,15.56,15.49,15.55,18800.0
2009-01-09 14:10:00,15.55,15.56,15.52,15.55,19800.0,15.55,15.56,15.52,15.55,19800.0
2009-01-09 14:20:00,15.54,15.58,15.51,15.52,17000.0,15.54,15.58,15.51,15.52,17000.0
2009-01-09 14:30:00,15.52,15.56,15.51,15.53,34400.0,15.52,15.56,15.51,15.53,34400.0
2009-01-09 14:40:00,15.52,15.56,15.48,15.54,31000.0,15.52,15.56,15.48,15.54,31000.0
2009-01-09 14:50:00,15.53,15.54,15.49,15.53,29400.0,15.53,15.54,15.49,15.53,29400.0
2009-01-09 15:00:00,15.53,15.57,15.45,15.46,42400.0,15.53,15.57,15.45,15.46,42400.0
2009-01-09 15:10:00,15.47,15.49,15.44,15.48,37800.0,15.47,15.49,15.44,15.48,37800.0
2009-01-09 15:20:00,15.48,15.48,15.36,15.44,53400.0,15.48,15.48,15.36,15.44,53400.0
2009-01-09 15:30:00,15.46,15.49,15.41,15.45,60400.0,15.46,15.49,15.41,15.45,60400.0
2009-01-09 15:40:00,15.44,15.44,15.35,15.35,48600.0,15.44,15.44,15.35,15.35,48600.0
2009-01-09 15:50:00,15.36,15.38,15.27,15.33,80000.0,15.36,15.38,15.27,15.33,80000.0
2009-01-12 09:30:00,15.26,15.46,15.22,15.34,52400.0,15.26,15.46,15.22,15.34,52400.0
2009-01-12 09:40:00,15.34,15.38,15.15,15.24,15800.0,15.34,15.38,15.15,15.24,15800.0
2009-01-12 09:50:00,15.24,15.26,15.13,15.2,37600.0,15.24,15.26,15.13,15.2,37600.0
2009-01-12 10:00:00,15.2,15.28,15.15,15.18,30800.0,15.2,15.28,15.15,15.18,30800.0
2009-01-12 10:10:00,15.17,15.21,15.17,15.18,15200.0,15.17,15.21,15.17,15.18,15200.0
2009-01-12 10:20:00,15.18,15.24,15.13,15.24,39000.0,15.18,15.24,15.13,15.24,39000.0
2009-01-12 10:30:00,15.24,15.27,15.21,15.25,38200.0,15.24,15.27,15.21,15.25,38200.0
2009-01-12 10:40:00,15.27,15.31,15.26,15.31,17800.0,15.27,15.31,15.26,15.31,17800.0
2009-01-12 10:50:00,15.33,15.37,15.31,15.33,19600.0,15.33,15.37,15.31,15.33,19600.0
2009-01-12 11:00:00,15.33,15.35,15.27,15.27,28000.0,15.33,15.35,15.27,15.27,28000.0
2009-01-12 11:10:00,15.27,15.3,15.24,15.27,14000.0,15.27,15.3,15.24,15.27,14000.0
2009-01-12 11:20:00,15.27,15.3,15.24,15.27,37200.0,15.27,15.3,15.24,15.27,37200.0
2009-01-12 11:30:00,15.27,15.28,15.15,15.17,35000.0,15.27,15.28,15.15,15.17,35000.0
2009-01-12 11:40:00,15.18,15.18,15.04,15.08,57800.0,15.18,15.18,15.04,15.08,57800.0
2009-01-12 11:50:00,15.08,15.1,15.04,15.04,41400.0,15.08,15.1,15.04,15.04,41400.0
2009-01-12 12:00:00,15.06,15.08,14.99,15.05,64400.0,15.06,15.08,14.99,15.05,64400.0
2009-01-12 12:10:00,15.05,15.08,14.92,14.95,82400.0,15.05,15.08,14.92,14.95,82400.0
2009-01-12 12:20:00,14.96,15.0,14.96,14.99,18400.0,14.96,15.0,14.96,14.99,18400.0
2009-01-12 12:30:00,14.99,15.05,14.97,14.97,43600.0,14.99,15.05,14.97,14.97,43600.0
2009-01-12 12:40:00,14.98,14.98,14.87,14.88,62200.0,14.98,14.98,14.87,14.88,62200.0
2009-01-12 12:50:00,14.88,14.88,14.83,14.86,44400.0,14.88,14.88,14.83,14.86,44400.0
2009-01-12 13:00:00,14.86,14.94,14.86,14.93,43800.0,14.86,14.94,14.86,14.93,43800.0
2009-01-12 13:10:00,14.93,14.95,14.92,14.95,40000.0,14.93,14.95,14.92,14.95,40000.0
2009-01-12 13:20:00,14.95,14.95,14.87,14.92,38200.0,14.95,14.95,14.87,14.92,38200.0
2009-01-12 13:30:00,14.92,14.97,14.92,14.96,15600.0,14.92,14.97,14.92,14.96,15600.0
2009-01-12 13:40:00,14.97,15.0,14.96,14.99,72600.0,14.97,15.0,14.96,14.99,72600.0
2009-01-12 13:50:00,15.01,15.05,14.99,15.0,38000.0,15.01,15.05,14.99,15.0,38000.0
2009-01-12 14:00:00,14.98,14.98,14.93,14.96,27600.0,14.98,14.98,14.93,14.96,27600.0
2009-01-12 14:10:00,14.96,14.99,14.96,14.99,21400.0,14.96,14.99,14.96,14.99,21400.0
2009-01-12 14:20:00,14.99,14.99,14.97,14.97,26800.0,14.99,14.99,14.97,14.97,26800.0
2009-01-12 14:30:00,14.97,14.97,14.91,14.91,25200.0,14.97,14.97,14.91,14.91,25200.0
2009-01-12 14:40:00,14.92,14.93,14.84,14.87,23200.0,14.92,14.93,14.84,14.87,23200.0
2009-01-12 14:50:00,14.87,14.95,14.87,14.94,25800.0,14.87,14.95,14.87,14.94,25800.0
2009-01-12 15:00:00,14.93,15.01,14.93,14.98,53000.0,14.93,15.01,14.93,14.98,53000.0
2009-01-12 15:10:00,14.97,15.03,14.95,14.99,39600.0,14.97,15.03,14.95,14.99,39600.0
2009-01-12 15:20:00,14.99,15.08,14.97,15.02,30600.0,14.99,15.08,14.97,15.02,30600.0
2009-01-12 15:30:00,15.03,15.04,14.91,14.95,109000.0,15.03,15.04,14.91,14.95,109000.0
2009-01-12 15:40:00,14.95,15.04,14.93,15.0,85000.0,14.95,15.04,14.93,15.0,85000.0
2009-01-12 15:50:00,15.0,15.06,15.0,15.02,84400.0,15.0,15.06,15.0,15.02,84400.0
2009-01-13 09:30:00,15.05,15.09,14.86,14.89,72400.0,15.05,15.09,14.86,14.89,72400.0
2009-01-13 09:40:00,14.89,15.1,14.89,15.0,107800.0,14.89,15.1,14.89,15.0,107800.0
2009-01-13 09:50:00,15.0,15.06,15.0,15.06,41200.0,15.0,15.06,15.0,15.06,41200.0
2009-01-13 10:00:00,15.06,15.15,15.03,15.15,41000.0,15.06,15.15,15.03,15.15,41000.0
2009-01-13 10:10:00,15.15,15.18,15.12,15.12,22200.0,15.15,15.18,15.12,15.12,22200.0
2009-01-13 10:20:00,15.12,15.22,15.11,15.22,50800.0,15.12,15.22,15.11,15.22,50800.0
2009-01-13 10:30:00,15.22,15.24,15.15,15.15,51200.0,15.22,15.24,15.15,15.15,51200.0
2009-01-13 10:40:00,15.15,15.22,15.15,15.2,37000.0,15.15,15.22,15.15,15.2,37000.0
2009-01-13 10:50:00,15.21,15.3,15.2,15.3,44400.0,15.21,15.3,15.2,15.3,44400.0
2009-01-13 11:00:00,15.27,15.31,15.2,15.3,57200.0,15.27,15.31,15.2,15.3,57200.0
2009-01-13 11:10:00,15.3,15.3,15.23,15.26,42000.0,15.3,15.3,15.23,15.26,42000.0
2009-01-13 11:20:00,15.26,15.4,15.23,15.39,69200.0,15.26,15.4,15.23,15.39,69200.0
2009-01-13 11:30:00,15.39,15.4,15.33,15.34,21400.0,15.39,15.4,15.33,15.34,21400.0
2009-01-13 11:40:00,15.35,15.38,15.3,15.31,8400.0,15.35,15.38,15.3,15.31,8400.0
2009-01-13 11:50:00,15.31,15.37,15.3,15.37,22600.0,15.31,15.37,15.3,15.37,22600.0
2009-01-13 12:00:00,15.37,15.37,15.3,15.33,56400.0,15.37,15.37,15.3,15.33,56400.0
2009-01-13 12:10:00,15.33,15.33,15.3,15.31,18800.0,15.33,15.33,15.3,15.31,18800.0
2009-01-13 12:20:00,15.31,15.36,15.3,15.36,25200.0,15.31,15.36,15.3,15.36,25200.0
2009-01-13 12:30:00,15.36,15.37,15.35,15.36,17000.0,15.36,15.37,15.35,15.36,17000.0
2009-01-13 12:40:00,15.37,15.37,15.3,15.34,30600.0,15.37,15.37,15.3,15.34,30600.0
2009-01-13 12:50:00,15.34,15.38,15.33,15.33,20000.0,15.34,15.38,15.33,15.33,20000.0
2009-01-13 13:00:00,15.34,15.36,15.3,15.36,10800.0,15.34,15.36,15.3,15.36,10800.0
2009-01-13 13:10:00,15.35,15.38,15.3,15.34,62200.0,15.35,15.38,15.3,15.34,62200.0
2009-01-13 13:20:00,15.33,15.33,15.25,15.29,24400.0,15.33,15.33,15.25,15.29,24400.0
2009-01-13 13:30:00,15.29,15.31,15.24,15.31,19600.0,15.29,15.31,15.24,15.31,19600.0
2009-01-13 13:40:00,15.31,15.31,15.19,15.2,54000.0,15.31,15.31,15.19,15.2,54000.0
2009-01-13 13:50:00,15.2,15.24,15.18,15.23,48200.0,15.2,15.24,15.18,15.23,48200.0
2009-01-13 14:00:00,15.23,15.31,15.21,15.29,18600.0,15.23,15.31,15.21,15.29,18600.0
2009-01-13 14:10:00,15.27,15.31,15.27,15.3,12600.0,15.27,15.31,15.27,15.3,12600.0
2009-01-13 14:20:00,15.29,15.3,15.23,15.29,20800.0,15.29,15.3,15.23,15.29,20800.0
2009-01-13 14:30:00,15.28,15.38,15.27,15.35,26200.0,15.28,15.38,15.27,15.35,26200.0
2009-01-13 14:40:00,15.35,15.4,15.33,15.36,16800.0,15.35,15.4,15.33,15.36,16800.0
2009-01-13 14:50:00,15.35,15.39,15.33,15.35,24000.0,15.35,15.39,15.33,15.35,24000.0
2009-01-13 15:00:00,15.34,15.36,15.28,15.3,41000.0,15.34,15.36,15.28,15.3,41000.0
2009-01-13 15:10:00,15.3,15.37,15.3,15.37,26400.0,15.3,15.37,15.3,15.37,26400.0
2009-01-13 15:20:00,15.35,15.4,15.3,15.37,32400.0,15.35,15.4,15.3,15.37,32400.0
2009-01-13 15:30:00,15.37,15.49,15.31,15.42,76800.0,15.37,15.49,15.31,15.42,76800.0
2009-01-13 15:40:00,15.4,15.46,15.36,15.39,57800.0,15.4,15.46,15.36,15.39,57800.0
2009-01-13 15:50:00,15.39,15.41,15.32,15.35,116000.0,15.39,15.41,15.32,15.35,116000.0
2009-01-14 09:30:00,15.12,15.17,15.06,15.09,30000.0,15.12,15.17,15.06,15.09,30000.0
2009-01-14 09:40:00,15.07,15.11,14.99,14.99,22000.0,15.07,15.11,14.99,14.99,22000.0
2009-01-14 09:50:00,15.0,15.06,15.0,15.01,22800.0,15.0,15.06,15.0,15.01,22800.0
2009-01-14 10:00:00,15.0,15.09,14.97,15.06,31800.0,15.0,15.09,14.97,15.06,31800.0
2009-01-14 10:10:00,15.06,15.06,14.93,14.97,28000.0,15.06,15.06,14.93,14.97,28000.0
2009-01-14 10:20:00,14.97,15.05,14.96,14.98,24000.0,14.97,15.05,14.96,14.98,24000.0
2009-01-14 10:30:00,14.96,15.0,14.95,14.99,24600.0,14.96,15.0,14.95,14.99,24600.0
2009-01-14 10:40:00,14.99,14.99,14.87,14.9,27000.0,14.99,14.99,14.87,14.9,27000.0
2009-01-14 10:50:00,14.9,14.98,14.82,14.98,102200.0,14.9,14.98,14.82,14.98,102200.0
2009-01-14 11:00:00,14.97,15.03,14.94,14.94,56000.0,14.97,15.03,14.94,14.94,56000.0
2009-01-14 11:10:00,14.94,15.04,14.94,15.04,51800.0,14.94,15.04,14.94,15.04,51800.0
2009-01-14 11:20:00,15.04,15.06,14.99,15.0,59400.0,15.04,15.06,14.99,15.0,59400.0
2009-01-14 11:30:00,15.0,15.01,14.98,14.98,24000.0,15.0,15.01,14.98,14.98,24000.0
2009-01-14 11:40:00,14.98,15.02,14.97,15.01,40800.0,14.98,15.02,14.97,15.01,40800.0
2009-01-14 11:50:00,15.0,15.06,14.99,15.0,42800.0,15.0,15.06,14.99,15.0,42800.0
2009-01-14 12:00:00,14.98,15.01,14.96,15.01,23600.0,14.98,15.01,14.96,15.01,23600.0
2009-01-14 12:10:00,15.01,15.01,14.9,14.91,16400.0,15.01,15.01,14.9,14.91,16400.0
2009-01-14 12:20:00,14.91,14.95,14.9,14.95,12600.0,14.91,14.95,14.9,14.95,12600.0
2009-01-14 12:30:00,14.96,14.96,14.87,14.88,17000.0,14.96,14.96,14.87,14.88,17000.0
2009-01-14 12:40:00,14.88,14.88,14.85,14.88,37200.0,14.88,14.88,14.85,14.88,37200.0
2009-01-14 12:50:00,14.88,14.93,14.87,14.89,36000.0,14.88,14.93,14.87,14.89,36000.0
2009-01-14 13:00:00,14.88,14.9,14.87,14.87,19600.0,14.88,14.9,14.87,14.87,19600.0
2009-01-14 13:10:00,14.87,14.88,14.83,14.87,17200.0,14.87,14.88,14.83,14.87,17200.0
2009-01-14 13:20:00,14.88,14.88,14.83,14.83,29600.0,14.88,14.88,14.83,14.83,29600.0
2009-01-14 13:30:00,14.84,14.87,14.84,14.85,39200.0,14.84,14.87,14.84,14.85,39200.0
2009-01-14 13:40:00,14.86,14.86,14.84,14.85,33200.0,14.86,14.86,14.84,14.85,33200.0
2009-01-14 13:50:00,14.85,14.86,14.81,14.85,65200.0,14.85,14.86,14.81,14.85,65200.0
2009-01-14 14:00:00,14.83,14.87,14.81,14.85,33800.0,14.83,14.87,14.81,14.85,33800.0
2009-01-14 14:10:00,14.87,14.92,14.85,14.88,53600.0,14.87,14.92,14.85,14.88,53600.0
2009-01-14 14:20:00,14.87,14.96,14.87,14.96,41200.0,14.87,14.96,14.87,14.96,41200.0
2009-01-14 14:30:00,14.95,15.02,14.95,14.97,41400.0,14.95,15.02,14.95,14.97,41400.0
2009-01-14 14:40:00,14.96,15.01,14.95,14.99,47600.0,14.96,15.01,14.95,14.99,47600.0
2009-01-14 14:50:00,14.98,15.01,14.98,15.0,32800.0,14.98,15.01,14.98,15.0,32800.0
2009-01-14 15:00:00,15.0,15.01,14.94,14.95,84800.0,15.0,15.01,14.94,14.95,84800.0
2009-01-14 15:10:00,14.96,14.97,14.9,14.96,148800.0,14.96,14.97,14.9,14.96,148800.0
2009-01-14 15:20:00,14.96,15.03,14.95,15.01,62600.0,14.96,15.03,14.95,15.01,62600.0
2009-01-14 15:30:00,15.01,15.04,15.0,15.01,64000.0,15.01,15.04,15.0,15.01,64000.0
2009-01-14 15:40:00,15.01,15.13,15.0,15.05,83200.0,15.01,15.13,15.0,15.05,83200.0
2009-01-14 15:50:00,15.06,15.08,14.96,14.98,70200.0,15.06,15.08,14.96,14.98,70200.0
2009-01-15 09:30:00,15.0,15.26,15.0,15.09,18400.0,15.0,15.26,15.0,15.09,18400.0
2009-01-15 09:40:00,15.06,15.06,14.88,14.91,33200.0,15.06,15.06,14.88,14.91,33200.0
2009-01-15 09:50:00,14.91,15.02,14.91,15.01,21400.0,14.91,15.02,14.91,15.01,21400.0
2009-01-15 10:00:00,15.01,15.03,14.93,14.99,47600.0,15.01,15.03,14.93,14.99,47600.0
2009-01-15 10:10:00,15.0,15.03,14.95,15.0,61600.0,15.0,15.03,14.95,15.0,61600.0
2009-01-15 10:20:00,15.01,15.03,14.97,15.0,62600.0,15.01,15.03,14.97,15.0,62600.0
2009-01-15 10:30:00,15.0,15.03,14.97,14.99,30000.0,15.0,15.03,14.97,14.99,30000.0
2009-01-15 10:40:00,15.0,15.03,14.98,15.01,16000.0,15.0,15.03,14.98,15.01,16000.0
2009-01-15 10:50:00,15.01,15.03,14.99,15.02,19600.0,15.01,15.03,14.99,15.02,19600.0
2009-01-15 11:00:00,15.01,15.02,14.97,15.0,27800.0,15.01,15.02,14.97,15.0,27800.0
2009-01-15 11:10:00,14.99,15.02,14.99,14.99,23400.0,14.99,15.02,14.99,14.99,23400.0
2009-01-15 11:20:00,14.99,15.03,14.98,15.0,29800.0,14.99,15.03,14.98,15.0,29800.0
2009-01-15 11:30:00,15.01,15.02,14.99,15.0,42600.0,15.01,15.02,14.99,15.0,42600.0
2009-01-15 11:40:00,15.01,15.01,14.99,15.0,10400.0,15.01,15.01,14.99,15.0,10400.0
2009-01-15 11:50:00,15.01,15.02,15.0,15.01,14200.0,15.01,15.02,15.0,15.01,14200.0
2009-01-15 12:00:00,15.01,15.02,14.98,15.0,32800.0,15.01,15.02,14.98,15.0,32800.0
2009-01-15 12:10:00,15.0,15.01,14.99,15.01,23200.0,15.0,15.01,14.99,15.01,23200.0
2009-01-15 12:20:00,15.01,15.02,14.99,14.99,26200.0,15.01,15.02,14.99,14.99,26200.0
2009-01-15 12:30:00,15.0,15.01,14.99,15.01,20600.0,15.0,15.01,14.99,15.01,20600.0
2009-01-15 12:40:00,14.99,15.03,14.99,15.0,31600.0,14.99,15.03,14.99,15.0,31600.0
2009-01-15 12:50:00,15.0,15.02,14.99,15.02,67000.0,15.0,15.02,14.99,15.02,67000.0
2009-01-15 13:00:00,15.02,15.05,15.02,15.03,14200.0,15.02,15.05,15.02,15.03,14200.0
2009-01-15 13:10:00,15.03,15.06,15.0,15.01,22600.0,15.03,15.06,15.0,15.01,22600.0
2009-01-15 13:20:00,15.01,15.09,15.0,15.09,19600.0,15.01,15.09,15.0,15.09,19600.0
2009-01-15 13:30:00,15.12,15.2,15.06,15.19,37600.0,15.12,15.2,15.06,15.19,37600.0
2009-01-15 13:40:00,15.19,15.21,15.15,15.19,34600.0,15.19,15.21,15.15,15.19,34600.0
2009-01-15 13:50:00,15.19,15.31,15.17,15.29,47400.0,15.19,15.31,15.17,15.29,47400.0
2009-01-15 14:00:00,15.29,15.43,15.27,15.38,37600.0,15.29,15.43,15.27,15.38,37600.0
2009-01-15 14:10:00,15.4,15.47,15.37,15.44,64400.0,15.4,15.47,15.37,15.44,64400.0
2009-01-15 14:20:00,15.45,15.5,15.38,15.48,89800.0,15.45,15.5,15.38,15.48,89800.0
2009-01-15 14:30:00,15.48,15.53,15.44,15.49,106400.0,15.48,15.53,15.44,15.49,106400.0
2009-01-15 14:40:00,15.49,15.54,15.45,15.51,82000.0,15.49,15.54,15.45,15.51,82000.0
2009-01-15 14:50:00,15.52,15.58,15.47,15.49,84600.0,15.52,15.58,15.47,15.49,84600.0
2009-01-15 15:00:00,15.48,15.55,15.37,15.46,75000.0,15.48,15.55,15.37,15.46,75000.0
2009-01-15 15:10:00,15.46,15.5,15.4,15.5,75400.0,15.46,15.5,15.4,15.5,75400.0
2009-01-15 15:20:00,15.49,15.5,15.34,15.35,75400.0,15.49,15.5,15.34,15.35,75400.0
2009-01-15 15:30:00,15.37,15.44,15.3,15.44,90000.0,15.37,15.44,15.3,15.44,90000.0
2009-01-15 15:40:00,15.44,15.44,15.33,15.36,83600.0,15.44,15.44,15.33,15.36,83600.0
2009-01-15 15:50:00,15.37,15.49,15.36,15.47,132400.0,15.37,15.49,15.36,15.47,132400.0
2009-01-16 09:30:00,15.5,15.72,15.22,15.45,94000.0,15.5,15.72,15.22,15.45,94000.0
2009-01-16 09:40:00,15.46,15.61,15.38,15.55,142800.0,15.46,15.61,15.38,15.55,142800.0
2009-01-16 09:50:00,15.56,15.62,15.49,15.5,48400.0,15.56,15.62,15.49,15.5,48400.0
2009-01-16 10:00:00,15.5,15.65,15.49,15.57,41200.0,15.5,15.65,15.49,15.57,41200.0
2009-01-16 10:10:00,15.56,15.61,15.48,15.54,26800.0,15.56,15.61,15.48,15.54,26800.0
2009-01-16 10:20:00,15.54,15.63,15.52,15.58,21200.0,15.54,15.63,15.52,15.58,21200.0
2009-01-16 10:30:00,15.59,15.63,15.55,15.59,41000.0,15.59,15.63,15.55,15.59,41000.0
2009-01-16 10:40:00,15.6,15.65,15.53,15.59,22000.0,15.6,15.65,15.53,15.59,22000.0
2009-01-16 10:50:00,15.59,15.67,15.56,15.63,21000.0,15.59,15.67,15.56,15.63,21000.0
2009-01-16 11:00:00,15.61,15.67,15.59,15.59,18800.0,15.61,15.67,15.59,15.59,18800.0
2009-01-16 11:10:00,15.6,15.65,15.56,15.63,31200.0,15.6,15.65,15.56,15.63,31200.0
2009-01-16 11:20:00,15.63,15.63,15.58,15.58,19600.0,15.63,15.63,15.58,15.58,19600.0
2009-01-16 11:30:00,15.61,15.62,15.53,15.53,14200.0,15.61,15.62,15.53,15.53,14200.0
2009-01-16 11:40:00,15.52,15.62,15.5,15.59,14000.0,15.52,15.62,15.5,15.59,14000.0
2009-01-16 11:50:00,15.58,15.62,15.46,15.51,22400.0,15.58,15.62,15.46,15.51,22400.0
2009-01-16 12:00:00,15.52,15.52,15.47,15.47,10200.0,15.52,15.52,15.47,15.47,10200.0
2009-01-16 12:10:00,15.45,15.51,15.4,15.42,11800.0,15.45,15.51,15.4,15.42,11800.0
2009-01-16 12:20:00,15.44,15.45,15.33,15.37,26000.0,15.44,15.45,15.33,15.37,26000.0
2009-01-16 12:30:00,15.37,15.45,15.35,15.38,43200.0,15.37,15.45,15.35,15.38,43200.0
2009-01-16 12:40:00,15.42,15.44,15.38,15.43,12400.0,15.42,15.44,15.38,15.43,12400.0
2009-01-16 12:50:00,15.41,15.49,15.4,15.48,18800.0,15.41,15.49,15.4,15.48,18800.0
2009-01-16 13:00:00,15.48,15.54,15.45,15.52,42200.0,15.48,15.54,15.45,15.52,42200.0
2009-01-16 13:10:00,15.52,15.53,15.47,15.52,40600.0,15.52,15.53,15.47,15.52,40600.0
2009-01-16 13:20:00,15.51,15.53,15.47,15.52,25400.0,15.51,15.53,15.47,15.52,25400.0
2009-01-16 13:30:00,15.52,15.63,15.49,15.58,26000.0,15.52,15.63,15.49,15.58,26000.0
2009-01-16 13:40:00,15.57,15.62,15.55,15.58,6600.0,15.57,15.62,15.55,15.58,6600.0
2009-01-16 13:50:00,15.59,15.65,15.56,15.63,37200.0,15.59,15.65,15.56,15.63,37200.0
2009-01-16 14:00:00,15.63,15.66,15.59,15.63,33800.0,15.63,15.66,15.59,15.63,33800.0
2009-01-16 14:10:00,15.63,15.72,15.6,15.62,21800.0,15.63,15.72,15.6,15.62,21800.0
2009-01-16 14:20:00,15.63,15.73,15.58,15.71,30600.0,15.63,15.73,15.58,15.71,30600.0
2009-01-16 14:30:00,15.73,15.8,15.63,15.72,38400.0,15.73,15.8,15.63,15.72,38400.0
2009-01-16 14:40:00,15.72,15.79,15.64,15.76,43200.0,15.72,15.79,15.64,15.76,43200.0
2009-01-16 14:50:00,15.76,15.86,15.73,15.82,35800.0,15.76,15.86,15.73,15.82,35800.0
2009-01-16 15:00:00,15.82,15.82,15.65,15.71,70600.0,15.82,15.82,15.65,15.71,70600.0
2009-01-16 15:10:00,15.71,15.73,15.65,15.7,34000.0,15.71,15.73,15.65,15.7,34000.0
2009-01-16 15:20:00,15.7,15.72,15.63,15.65,42400.0,15.7,15.72,15.63,15.65,42400.0
2009-01-16 15:30:00,15.63,15.74,15.63,15.71,37800.0,15.63,15.74,15.63,15.71,37800.0
2009-01-16 15:40:00,15.71,15.77,15.68,15.71,36000.0,15.71,15.77,15.68,15.71,36000.0
2009-01-16 15:50:00,15.7,15.79,15.7,15.74,60400.0,15.7,15.79,15.7,15.74,60400.0
2009-01-20 09:30:00,15.68,15.91,15.65,15.9,28800.0,15.68,15.91,15.65,15.9,28800.0
2009-01-20 09:40:00,15.88,15.92,15.84,15.84,113000.0,15.88,15.92,15.84,15.84,113000.0
2009-01-20 09:50:00,15.83,15.88,15.83,15.85,55200.0,15.83,15.88,15.83,15.85,55200.0
2009-01-20 10:00:00,15.85,15.9,15.76,15.9,122800.0,15.85,15.9,15.76,15.9,122800.0
2009-01-20 10:10:00,15.9,16.03,15.89,16.03,68600.0,15.9,16.03,15.89,16.03,68600.0
2009-01-20 10:20:00,16.02,16.07,16.01,16.05,44000.0,16.02,16.07,16.01,16.05,44000.0
2009-01-20 10:30:00,16.05,16.1,16.03,16.08,67400.0,16.05,16.1,16.03,16.08,67400.0
2009-01-20 10:40:00,16.07,16.11,16.03,16.03,74400.0,16.07,16.11,16.03,16.03,74400.0
2009-01-20 10:50:00,16.03,16.05,15.98,16.0,52200.0,16.03,16.05,15.98,16.0,52200.0
2009-01-20 11:00:00,16.0,16.0,15.88,15.94,68200.0,16.0,16.0,15.88,15.94,68200.0
2009-01-20 11:10:00,15.94,15.95,15.87,15.89,35200.0,15.94,15.95,15.87,15.89,35200.0
2009-01-20 11:20:00,15.88,15.9,15.86,15.88,77000.0,15.88,15.9,15.86,15.88,77000.0
2009-01-20 11:30:00,15.88,15.95,15.88,15.93,30000.0,15.88,15.95,15.88,15.93,30000.0
2009-01-20 11:40:00,15.93,15.93,15.89,15.9,51000.0,15.93,15.93,15.89,15.9,51000.0
2009-01-20 11:50:00,15.91,15.91,15.78,15.83,56200.0,15.91,15.91,15.78,15.83,56200.0
2009-01-20 12:00:00,15.84,15.9,15.83,15.88,58200.0,15.84,15.9,15.83,15.88,58200.0
2009-01-20 12:10:00,15.89,15.95,15.84,15.84,35400.0,15.89,15.95,15.84,15.84,35400.0
2009-01-20 12:20:00,15.84,15.9,15.82,15.85,51200.0,15.84,15.9,15.82,15.85,51200.0
2009-01-20 12:30:00,15.84,15.99,15.84,15.96,23400.0,15.84,15.99,15.84,15.96,23400.0
2009-01-20 12:40:00,15.97,16.0,15.93,15.95,21400.0,15.97,16.0,15.93,15.95,21400.0
2009-01-20 12:50:00,15.96,15.96,15.88,15.9,5400.0,15.96,15.96,15.88,15.9,5400.0
2009-01-20 13:00:00,15.88,15.99,15.87,15.88,27800.0,15.88,15.99,15.87,15.88,27800.0
2009-01-20 13:10:00,15.9,15.92,15.87,15.9,18800.0,15.9,15.92,15.87,15.9,18800.0
2009-01-20 13:20:00,15.89,15.97,15.88,15.96,6000.0,15.89,15.97,15.88,15.96,6000.0
2009-01-20 13:30:00,15.96,15.96,15.87,15.88,26800.0,15.96,15.96,15.87,15.88,26800.0
2009-01-20 13:40:00,15.91,15.99,15.88,15.89,21200.0,15.91,15.99,15.88,15.89,21200.0
2009-01-20 13:50:00,15.88,15.96,15.88,15.95,39000.0,15.88,15.96,15.88,15.95,39000.0
2009-01-20 14:00:00,15.95,15.97,15.9,15.94,31200.0,15.95,15.97,15.9,15.94,31200.0
2009-01-20 14:10:00,15.93,15.97,15.9,15.96,41000.0,15.93,15.97,15.9,15.96,41000.0
2009-01-20 14:20:00,15.95,15.97,15.87,15.97,25800.0,15.95,15.97,15.87,15.97,25800.0
2009-01-20 14:30:00,15.95,15.98,15.89,15.92,31400.0,15.95,15.98,15.89,15.92,31400.0
2009-01-20 14:40:00,15.92,15.93,15.83,15.85,39000.0,15.92,15.93,15.83,15.85,39000.0
2009-01-20 14:50:00,15.85,15.94,15.85,15.9,55600.0,15.85,15.94,15.85,15.9,55600.0
2009-01-20 15:00:00,15.91,15.91,15.79,15.85,83600.0,15.91,15.91,15.79,15.85,83600.0
2009-01-20 15:10:00,15.86,15.87,15.76,15.79,212800.0,15.86,15.87,15.76,15.79,212800.0
2009-01-20 15:20:00,15.79,15.83,15.73,15.73,121000.0,15.79,15.83,15.73,15.73,121000.0
2009-01-20 15:30:00,15.73,15.86,15.73,15.8,56400.0,15.73,15.86,15.73,15.8,56400.0
2009-01-20 15:40:00,15.8,15.8,15.74,15.76,354600.0,15.8,15.8,15.74,15.76,354600.0
2009-01-20 15:50:00,15.76,15.79,15.68,15.7,374600.0,15.76,15.79,15.68,15.7,374600.0
2009-01-21 09:30:00,15.84,16.13,15.75,15.97,83200.0,15.84,16.13,15.75,15.97,83200.0
2009-01-21 09:40:00,15.99,16.06,15.96,15.97,62600.0,15.99,16.06,15.96,15.97,62600.0
2009-01-21 09:50:00,15.97,15.99,15.9,15.92,76200.0,15.97,15.99,15.9,15.92,76200.0
2009-01-21 10:00:00,15.93,16.01,15.93,15.99,67800.0,15.93,16.01,15.93,15.99,67800.0
2009-01-21 10:10:00,15.99,16.02,15.94,15.99,62000.0,15.99,16.02,15.94,15.99,62000.0
2009-01-21 10:20:00,15.99,16.0,15.89,15.89,66000.0,15.99,16.0,15.89,15.89,66000.0
2009-01-21 10:30:00,15.88,15.99,15.88,15.93,49000.0,15.88,15.99,15.88,15.93,49000.0
2009-01-21 10:40:00,15.95,15.96,15.88,15.88,91600.0,15.95,15.96,15.88,15.88,91600.0
2009-01-21 10:50:00,15.88,15.9,15.85,15.85,36400.0,15.88,15.9,15.85,15.85,36400.0
2009-01-21 11:00:00,15.85,15.94,15.85,15.89,34000.0,15.85,15.94,15.85,15.89,34000.0
2009-01-21 11:10:00,15.88,15.9,15.85,15.9,27600.0,15.88,15.9,15.85,15.9,27600.0
2009-01-21 11:20:00,15.9,15.9,15.87,15.88,26200.0,15.9,15.9,15.87,15.88,26200.0
2009-01-21 11:30:00,15.88,15.9,15.85,15.87,27600.0,15.88,15.9,15.85,15.87,27600.0
2009-01-21 11:40:00,15.87,15.93,15.86,15.88,29600.0,15.87,15.93,15.86,15.88,29600.0
2009-01-21 11:50:00,15.88,15.95,15.88,15.88,21800.0,15.88,15.95,15.88,15.88,21800.0
2009-01-21 12:00:00,15.88,15.96,15.87,15.96,16400.0,15.88,15.96,15.87,15.96,16400.0
2009-01-21 12:10:00,15.96,15.99,15.92,15.92,16200.0,15.96,15.99,15.92,15.92,16200.0
2009-01-21 12:20:00,15.91,15.95,15.88,15.88,23800.0,15.91,15.95,15.88,15.88,23800.0
2009-01-21 12:30:00,15.89,15.94,15.88,15.88,19600.0,15.89,15.94,15.88,15.88,19600.0
2009-01-21 12:40:00,15.88,15.9,15.88,15.9,21200.0,15.88,15.9,15.88,15.9,21200.0
2009-01-21 12:50:00,15.89,15.92,15.87,15.91,56000.0,15.89,15.92,15.87,15.91,56000.0
2009-01-21 13:00:00,15.91,15.93,15.88,15.9,68400.0,15.91,15.93,15.88,15.9,68400.0
2009-01-21 13:10:00,15.88,15.88,15.82,15.83,46800.0,15.88,15.88,15.82,15.83,46800.0
2009-01-21 13:20:00,15.83,15.86,15.8,15.82,58400.0,15.83,15.86,15.8,15.82,58400.0
2009-01-21 13:30:00,15.83,15.9,15.82,15.9,73400.0,15.83,15.9,15.82,15.9,73400.0
2009-01-21 13:40:00,15.9,15.96,15.88,15.94,34000.0,15.9,15.96,15.88,15.94,34000.0
2009-01-21 13:50:00,15.93,15.94,15.9,15.92,14200.0,15.93,15.94,15.9,15.92,14200.0
2009-01-21 14:00:00,15.92,15.92,15.86,15.87,34800.0,15.92,15.92,15.86,15.87,34800.0
2009-01-21 14:10:00,15.87,15.95,15.87,15.94,35800.0,15.87,15.95,15.87,15.94,35800.0
2009-01-21 14:20:00,15.94,15.97,15.92,15.95,25400.0,15.94,15.97,15.92,15.95,25400.0
2009-01-21 14:30:00,15.96,15.99,15.95,15.97,25600.0,15.96,15.99,15.95,15.97,25600.0
2009-01-21 14:40:00,15.96,15.99,15.94,15.94,37800.0,15.96,15.99,15.94,15.94,37800.0
2009-01-21 14:50:00,15.94,15.97,15.91,15.96,26800.0,15.94,15.97,15.91,15.96,26800.0
2009-01-21 15:00:00,15.97,16.03,15.97,16.03,40600.0,15.97,16.03,15.97,16.03,40600.0
2009-01-21 15:10:00,16.03,16.04,15.97,16.0,50200.0,16.03,16.04,15.97,16.0,50200.0
2009-01-21 15:20:00,16.0,16.02,15.97,15.99,42400.0,16.0,16.02,15.97,15.99,42400.0
2009-01-21 15:30:00,15.99,16.01,15.97,16.0,57400.0,15.99,16.01,15.97,16.0,57400.0
2009-01-21 15:40:00,16.0,16.04,15.98,16.03,146000.0,16.0,16.04,15.98,16.03,146000.0
2009-01-21 15:50:00,16.03,16.16,16.01,16.11,105200.0,16.03,16.16,16.01,16.11,105200.0
2009-01-22 09:30:00,15.96,16.05,15.59,15.82,56200.0,15.96,16.05,15.59,15.82,56200.0
2009-01-22 09:40:00,15.84,15.85,15.69,15.74,63600.0,15.84,15.85,15.69,15.74,63600.0
2009-01-22 09:50:00,15.7,16.01,15.7,15.83,18800.0,15.7,16.01,15.7,15.83,18800.0
2009-01-22 10:00:00,15.81,15.99,15.81,15.84,15400.0,15.81,15.99,15.81,15.84,15400.0
2009-01-22 10:10:00,15.87,15.92,15.79,15.92,8800.0,15.87,15.92,15.79,15.92,8800.0
2009-01-22 10:20:00,15.91,15.95,15.78,15.83,12000.0,15.91,15.95,15.78,15.83,12000.0
2009-01-22 10:30:00,15.81,15.91,15.75,15.89,25600.0,15.81,15.91,15.75,15.89,25600.0
2009-01-22 10:40:00,15.87,15.87,15.76,15.81,26200.0,15.87,15.87,15.76,15.81,26200.0
2009-01-22 10:50:00,15.81,15.88,15.76,15.76,26400.0,15.81,15.88,15.76,15.76,26400.0
2009-01-22 11:00:00,15.77,15.86,15.74,15.81,35400.0,15.77,15.86,15.74,15.81,35400.0
2009-01-22 11:10:00,15.82,15.86,15.74,15.77,37000.0,15.82,15.86,15.74,15.77,37000.0
2009-01-22 11:20:00,15.77,15.79,15.7,15.71,18800.0,15.77,15.79,15.7,15.71,18800.0
2009-01-22 11:30:00,15.7,15.71,15.62,15.62,33400.0,15.7,15.71,15.62,15.62,33400.0
2009-01-22 11:40:00,15.63,15.64,15.56,15.61,47400.0,15.63,15.64,15.56,15.61,47400.0
2009-01-22 11:50:00,15.61,15.64,15.56,15.56,37600.0,15.61,15.64,15.56,15.56,37600.0
2009-01-22 12:00:00,15.56,15.62,15.55,15.58,24200.0,15.56,15.62,15.55,15.58,24200.0
2009-01-22 12:10:00,15.59,15.6,15.58,15.59,14400.0,15.59,15.6,15.58,15.59,14400.0
2009-01-22 12:20:00,15.59,15.61,15.58,15.59,36400.0,15.59,15.61,15.58,15.59,36400.0
2009-01-22 12:30:00,15.58,15.63,15.56,15.59,23200.0,15.58,15.63,15.56,15.59,23200.0
2009-01-22 12:40:00,15.59,15.66,15.58,15.65,36000.0,15.59,15.66,15.58,15.65,36000.0
2009-01-22 12:50:00,15.65,15.65,15.6,15.6,37400.0,15.65,15.65,15.6,15.6,37400.0
2009-01-22 13:00:00,15.61,15.68,15.59,15.64,14400.0,15.61,15.68,15.59,15.64,14400.0
2009-01-22 13:10:00,15.63,15.67,15.58,15.66,11200.0,15.63,15.67,15.58,15.66,11200.0
2009-01-22 13:20:00,15.65,15.69,15.58,15.61,14200.0,15.65,15.69,15.58,15.61,14200.0
2009-01-22 13:30:00,15.6,15.65,15.58,15.63,8800.0,15.6,15.65,15.58,15.63,8800.0
2009-01-22 13:40:00,15.62,15.76,15.59,15.73,15400.0,15.62,15.76,15.59,15.73,15400.0
2009-01-22 13:50:00,15.72,15.79,15.69,15.76,34600.0,15.72,15.79,15.69,15.76,34600.0
2009-01-22 14:00:00,15.77,15.85,15.72,15.8,48000.0,15.77,15.85,15.72,15.8,48000.0
2009-01-22 14:10:00,15.81,15.93,15.8,15.88,44800.0,15.81,15.93,15.8,15.88,44800.0
2009-01-22 14:20:00,15.9,15.9,15.76,15.8,25800.0,15.9,15.9,15.76,15.8,25800.0
2009-01-22 14:30:00,15.79,15.87,15.76,15.86,42600.0,15.79,15.87,15.76,15.86,42600.0
2009-01-22 14:40:00,15.84,15.84,15.72,15.72,39400.0,15.84,15.84,15.72,15.72,39400.0
2009-01-22 14:50:00,15.69,15.88,15.69,15.88,25400.0,15.69,15.88,15.69,15.88,25400.0
2009-01-22 15:00:00,15.88,15.89,15.67,15.71,47400.0,15.88,15.89,15.67,15.71,47400.0
2009-01-22 15:10:00,15.69,15.74,15.61,15.65,61400.0,15.69,15.74,15.61,15.65,61400.0
2009-01-22 15:20:00,15.65,15.72,15.61,15.7,43600.0,15.65,15.72,15.61,15.7,43600.0
2009-01-22 15:30:00,15.73,15.73,15.64,15.71,53000.0,15.73,15.73,15.64,15.71,53000.0
2009-01-22 15:40:00,15.69,15.89,15.69,15.85,59400.0,15.69,15.89,15.69,15.85,59400.0
2009-01-22 15:50:00,15.85,15.87,15.73,15.73,61600.0,15.85,15.87,15.73,15.73,61600.0
2009-01-23 09:30:00,15.63,15.76,15.3,15.55,35800.0,15.63,15.76,15.3,15.55,35800.0
2009-01-23 09:40:00,15.54,15.54,15.38,15.4,8800.0,15.54,15.54,15.38,15.4,8800.0
2009-01-23 09:50:00,15.38,15.5,15.35,15.45,19400.0,15.38,15.5,15.35,15.45,19400.0
2009-01-23 10:00:00,15.42,15.54,15.4,15.42,19000.0,15.42,15.54,15.4,15.42,19000.0
2009-01-23 10:10:00,15.4,15.55,15.34,15.53,18400.0,15.4,15.55,15.34,15.53,18400.0
2009-01-23 10:20:00,15.53,15.6,15.46,15.54,16600.0,15.53,15.6,15.46,15.54,16600.0
2009-01-23 10:30:00,15.51,15.51,15.37,15.4,17600.0,15.51,15.51,15.37,15.4,17600.0
2009-01-23 10:40:00,15.37,15.43,15.31,15.42,17600.0,15.37,15.43,15.31,15.42,17600.0
2009-01-23 10:50:00,15.42,15.47,15.38,15.38,49000.0,15.42,15.47,15.38,15.38,49000.0
2009-01-23 11:00:00,15.36,15.52,15.36,15.46,45200.0,15.36,15.52,15.36,15.46,45200.0
2009-01-23 11:10:00,15.48,15.63,15.47,15.61,10000.0,15.48,15.63,15.47,15.61,10000.0
2009-01-23 11:20:00,15.61,15.63,15.5,15.5,12800.0,15.61,15.63,15.5,15.5,12800.0
2009-01-23 11:30:00,15.52,15.57,15.45,15.55,12000.0,15.52,15.57,15.45,15.55,12000.0
2009-01-23 11:40:00,15.55,15.6,15.44,15.45,17600.0,15.55,15.6,15.44,15.45,17600.0
2009-01-23 11:50:00,15.48,15.49,15.35,15.37,18200.0,15.48,15.49,15.35,15.37,18200.0
2009-01-23 12:00:00,15.4,15.52,15.4,15.46,20000.0,15.4,15.52,15.4,15.46,20000.0
2009-01-23 12:10:00,15.47,15.6,15.47,15.54,18600.0,15.47,15.6,15.47,15.54,18600.0
2009-01-23 12:20:00,15.53,15.65,15.53,15.59,16400.0,15.53,15.65,15.53,15.59,16400.0
2009-01-23 12:30:00,15.58,15.58,15.41,15.43,10600.0,15.58,15.58,15.41,15.43,10600.0
2009-01-23 12:40:00,15.42,15.57,15.41,15.52,20000.0,15.42,15.57,15.41,15.52,20000.0
2009-01-23 12:50:00,15.55,15.55,15.39,15.46,16600.0,15.55,15.55,15.39,15.46,16600.0
2009-01-23 13:00:00,15.46,15.54,15.43,15.46,32200.0,15.46,15.54,15.43,15.46,32200.0
2009-01-23 13:10:00,15.47,15.64,15.47,15.63,23600.0,15.47,15.64,15.47,15.63,23600.0
2009-01-23 13:20:00,15.63,15.69,15.56,15.56,33400.0,15.63,15.69,15.56,15.56,33400.0
2009-01-23 13:30:00,15.56,15.66,15.56,15.59,18400.0,15.56,15.66,15.56,15.59,18400.0
2009-01-23 13:40:00,15.6,15.65,15.58,15.63,16000.0,15.6,15.65,15.58,15.63,16000.0
2009-01-23 13:50:00,15.64,15.7,15.59,15.68,18600.0,15.64,15.7,15.59,15.68,18600.0
2009-01-23 14:00:00,15.69,15.7,15.61,15.66,18600.0,15.69,15.7,15.61,15.66,18600.0
2009-01-23 14:10:00,15.63,15.63,15.58,15.58,8600.0,15.63,15.63,15.58,15.58,8600.0
2009-01-23 14:20:00,15.58,15.68,15.57,15.6,17400.0,15.58,15.68,15.57,15.6,17400.0
2009-01-23 14:30:00,15.59,15.59,15.41,15.5,30800.0,15.59,15.59,15.41,15.5,30800.0
2009-01-23 14:40:00,15.5,15.55,15.45,15.53,18800.0,15.5,15.55,15.45,15.53,18800.0
2009-01-23 14:50:00,15.53,15.53,15.39,15.46,26800.0,15.53,15.53,15.39,15.46,26800.0
2009-01-23 15:00:00,15.46,15.53,15.41,15.42,32000.0,15.46,15.53,15.41,15.42,32000.0
2009-01-23 15:10:00,15.4,15.59,15.4,15.55,48400.0,15.4,15.59,15.4,15.55,48400.0
2009-01-23 15:20:00,15.56,15.63,15.49,15.49,29800.0,15.56,15.63,15.49,15.49,29800.0
2009-01-23 15:30:00,15.48,15.57,15.44,15.56,38800.0,15.48,15.57,15.44,15.56,38800.0
2009-01-23 15:40:00,15.56,15.6,15.52,15.58,23400.0,15.56,15.6,15.52,15.58,23400.0
2009-01-23 15:50:00,15.59,15.62,15.56,15.59,53800.0,15.59,15.62,15.56,15.59,53800.0
2009-01-26 09:30:00,15.6,16.2,15.55,16.17,53200.0,15.6,16.2,15.55,16.17,53200.0
2009-01-26 09:40:00,16.17,16.24,16.13,16.17,31200.0,16.17,16.24,16.13,16.17,31200.0
2009-01-26 09:50:00,16.1,16.11,16.03,16.1,37800.0,16.1,16.11,16.03,16.1,37800.0
2009-01-26 10:00:00,16.1,16.25,16.07,16.22,69600.0,16.1,16.25,16.07,16.22,69600.0
2009-01-26 10:10:00,16.23,16.27,16.13,16.21,41200.0,16.23,16.27,16.13,16.21,41200.0
2009-01-26 10:20:00,16.21,16.26,16.04,16.05,48400.0,16.21,16.26,16.04,16.05,48400.0
2009-01-26 10:30:00,16.05,16.08,16.04,16.06,23400.0,16.05,16.08,16.04,16.06,23400.0
2009-01-26 10:40:00,16.06,16.07,16.0,16.03,62000.0,16.06,16.07,16.0,16.03,62000.0
2009-01-26 10:50:00,16.02,16.03,15.95,15.97,83000.0,16.02,16.03,15.95,15.97,83000.0
2009-01-26 11:00:00,15.97,15.99,15.92,15.94,46400.0,15.97,15.99,15.92,15.94,46400.0
2009-01-26 11:10:00,15.93,15.98,15.88,15.88,12400.0,15.93,15.98,15.88,15.88,12400.0
2009-01-26 11:20:00,15.87,15.97,15.87,15.95,12400.0,15.87,15.97,15.87,15.95,12400.0
2009-01-26 11:30:00,15.97,15.97,15.9,15.91,16400.0,15.97,15.97,15.9,15.91,16400.0
2009-01-26 11:40:00,15.91,15.91,15.88,15.88,40000.0,15.91,15.91,15.88,15.88,40000.0
2009-01-26 11:50:00,15.88,15.9,15.83,15.83,27000.0,15.88,15.9,15.83,15.83,27000.0
2009-01-26 12:00:00,15.83,15.87,15.83,15.86,14600.0,15.83,15.87,15.83,15.86,14600.0
2009-01-26 12:10:00,15.86,15.86,15.82,15.83,13200.0,15.86,15.86,15.82,15.83,13200.0
2009-01-26 12:20:00,15.84,15.96,15.84,15.9,8600.0,15.84,15.96,15.84,15.9,8600.0
2009-01-26 12:30:00,15.89,15.92,15.85,15.9,17600.0,15.89,15.92,15.85,15.9,17600.0
2009-01-26 12:40:00,15.88,15.9,15.79,15.8,61600.0,15.88,15.9,15.79,15.8,61600.0
2009-01-26 12:50:00,15.81,15.9,15.81,15.83,40600.0,15.81,15.9,15.81,15.83,40600.0
2009-01-26 13:00:00,15.84,15.88,15.78,15.78,11200.0,15.84,15.88,15.78,15.78,11200.0
2009-01-26 13:10:00,15.79,15.9,15.79,15.9,18000.0,15.79,15.9,15.79,15.9,18000.0
2009-01-26 13:20:00,15.9,15.9,15.82,15.83,27600.0,15.9,15.9,15.82,15.83,27600.0
2009-01-26 13:30:00,15.84,15.84,15.75,15.75,22800.0,15.84,15.84,15.75,15.75,22800.0
2009-01-26 13:40:00,15.76,15.81,15.75,15.76,47000.0,15.76,15.81,15.75,15.76,47000.0
2009-01-26 13:50:00,15.76,15.78,15.72,15.76,29400.0,15.76,15.78,15.72,15.76,29400.0
2009-01-26 14:00:00,15.77,15.77,15.62,15.63,23400.0,15.77,15.77,15.62,15.63,23400.0
2009-01-26 14:10:00,15.65,15.67,15.59,15.66,24800.0,15.65,15.67,15.59,15.66,24800.0
2009-01-26 14:20:00,15.67,15.7,15.56,15.6,47000.0,15.67,15.7,15.56,15.6,47000.0
2009-01-26 14:30:00,15.6,15.65,15.58,15.6,56600.0,15.6,15.65,15.58,15.6,56600.0
2009-01-26 14:40:00,15.59,15.67,15.56,15.65,29600.0,15.59,15.67,15.56,15.65,29600.0
2009-01-26 14:50:00,15.65,15.68,15.57,15.65,64400.0,15.65,15.68,15.57,15.65,64400.0
2009-01-26 15:00:00,15.67,15.72,15.66,15.72,44200.0,15.67,15.72,15.66,15.72,44200.0
2009-01-26 15:10:00,15.71,15.74,15.65,15.68,22000.0,15.71,15.74,15.65,15.68,22000.0
2009-01-26 15:20:00,15.67,15.79,15.67,15.69,36600.0,15.67,15.79,15.67,15.69,36600.0
2009-01-26 15:30:00,15.7,15.74,15.63,15.63,39800.0,15.7,15.74,15.63,15.63,39800.0
2009-01-26 15:40:00,15.63,15.71,15.62,15.68,49000.0,15.63,15.71,15.62,15.68,49000.0
2009-01-26 15:50:00,15.68,15.69,15.63,15.63,82400.0,15.68,15.69,15.63,15.63,82400.0
2009-01-27 09:30:00,15.75,15.95,15.54,15.73,65800.0,15.75,15.95,15.54,15.73,65800.0
2009-01-27 09:40:00,15.72,15.77,15.71,15.72,23200.0,15.72,15.77,15.71,15.72,23200.0
2009-01-27 09:50:00,15.71,15.76,15.71,15.74,34200.0,15.71,15.76,15.71,15.74,34200.0
2009-01-27 10:00:00,15.74,15.77,15.69,15.72,64800.0,15.74,15.77,15.69,15.72,64800.0
2009-01-27 10:10:00,15.72,15.76,15.71,15.73,15800.0,15.72,15.76,15.71,15.73,15800.0
2009-01-27 10:20:00,15.74,15.77,15.72,15.74,17200.0,15.74,15.77,15.72,15.74,17200.0
2009-01-27 10:30:00,15.74,15.75,15.7,15.75,19600.0,15.74,15.75,15.7,15.75,19600.0
2009-01-27 10:40:00,15.75,15.77,15.7,15.7,18400.0,15.75,15.77,15.7,15.7,18400.0
2009-01-27 10:50:00,15.72,15.8,15.72,15.8,15400.0,15.72,15.8,15.72,15.8,15400.0
2009-01-27 11:00:00,15.78,15.85,15.74,15.85,17800.0,15.78,15.85,15.74,15.85,17800.0
2009-01-27 11:10:00,15.82,15.84,15.76,15.76,21400.0,15.82,15.84,15.76,15.76,21400.0
2009-01-27 11:20:00,15.76,15.79,15.74,15.77,16800.0,15.76,15.79,15.74,15.77,16800.0
2009-01-27 11:30:00,15.78,15.79,15.72,15.76,38600.0,15.78,15.79,15.72,15.76,38600.0
2009-01-27 11:40:00,15.74,15.76,15.72,15.74,30000.0,15.74,15.76,15.72,15.74,30000.0
2009-01-27 11:50:00,15.74,15.76,15.71,15.72,38400.0,15.74,15.76,15.71,15.72,38400.0
2009-01-27 12:00:00,15.74,15.76,15.72,15.73,24600.0,15.74,15.76,15.72,15.73,24600.0
2009-01-27 12:10:00,15.73,15.75,15.72,15.74,50200.0,15.73,15.75,15.72,15.74,50200.0
2009-01-27 12:20:00,15.75,15.76,15.71,15.74,53800.0,15.75,15.76,15.71,15.74,53800.0
2009-01-27 12:30:00,15.75,15.76,15.72,15.74,25000.0,15.75,15.76,15.72,15.74,25000.0
2009-01-27 12:40:00,15.74,15.74,15.72,15.73,20600.0,15.74,15.74,15.72,15.73,20600.0
2009-01-27 12:50:00,15.73,15.74,15.69,15.72,35200.0,15.73,15.74,15.69,15.72,35200.0
2009-01-27 13:00:00,15.72,15.74,15.68,15.72,23000.0,15.72,15.74,15.68,15.72,23000.0
2009-01-27 13:10:00,15.72,15.74,15.71,15.72,30200.0,15.72,15.74,15.71,15.72,30200.0
2009-01-27 13:20:00,15.72,15.75,15.67,15.67,66200.0,15.72,15.75,15.67,15.67,66200.0
2009-01-27 13:30:00,15.67,15.75,15.65,15.72,30200.0,15.67,15.75,15.65,15.72,30200.0
2009-01-27 13:40:00,15.74,15.77,15.67,15.72,40400.0,15.74,15.77,15.67,15.72,40400.0
2009-01-27 13:50:00,15.74,15.81,15.72,15.74,17000.0,15.74,15.81,15.72,15.74,17000.0
2009-01-27 14:00:00,15.74,15.78,15.71,15.74,27400.0,15.74,15.78,15.71,15.74,27400.0
2009-01-27 14:10:00,15.76,15.78,15.72,15.75,106800.0,15.76,15.78,15.72,15.75,106800.0
2009-01-27 14:20:00,15.74,15.77,15.72,15.74,17800.0,15.74,15.77,15.72,15.74,17800.0
2009-01-27 14:30:00,15.71,15.79,15.71,15.76,27400.0,15.71,15.79,15.71,15.76,27400.0
2009-01-27 14:40:00,15.75,15.75,15.72,15.74,16400.0,15.75,15.75,15.72,15.74,16400.0
2009-01-27 14:50:00,15.73,15.79,15.73,15.77,15600.0,15.73,15.79,15.73,15.77,15600.0
2009-01-27 15:00:00,15.77,15.79,15.71,15.78,32000.0,15.77,15.79,15.71,15.78,32000.0
2009-01-27 15:10:00,15.78,15.79,15.76,15.78,13600.0,15.78,15.79,15.76,15.78,13600.0
2009-01-27 15:20:00,15.78,15.79,15.75,15.78,32000.0,15.78,15.79,15.75,15.78,32000.0
2009-01-27 15:30:00,15.77,15.77,15.75,15.77,36200.0,15.77,15.77,15.75,15.77,36200.0
2009-01-27 15:40:00,15.77,15.79,15.74,15.77,89800.0,15.77,15.79,15.74,15.77,89800.0
2009-01-27 15:50:00,15.77,15.81,15.74,15.74,73600.0,15.77,15.81,15.74,15.74,73600.0
2009-01-28 09:30:00,16.05,16.23,15.99,16.11,15600.0,16.05,16.23,15.99,16.11,15600.0
2009-01-28 09:40:00,16.11,16.21,16.09,16.17,20600.0,16.11,16.21,16.09,16.17,20600.0
2009-01-28 09:50:00,16.17,16.18,16.09,16.09,22200.0,16.17,16.18,16.09,16.09,22200.0
2009-01-28 10:00:00,16.09,16.13,16.03,16.06,21600.0,16.09,16.13,16.03,16.06,21600.0
2009-01-28 10:10:00,16.07,16.11,16.0,16.01,42800.0,16.07,16.11,16.0,16.01,42800.0
2009-01-28 10:20:00,16.01,16.07,15.99,16.02,65000.0,16.01,16.07,15.99,16.02,65000.0
2009-01-28 10:30:00,16.05,16.1,16.03,16.07,42200.0,16.05,16.1,16.03,16.07,42200.0
2009-01-28 10:40:00,16.06,16.09,16.05,16.05,12200.0,16.06,16.09,16.05,16.05,12200.0
2009-01-28 10:50:00,16.05,16.06,16.0,16.03,27800.0,16.05,16.06,16.0,16.03,27800.0
2009-01-28 11:00:00,16.03,16.05,16.0,16.04,13000.0,16.03,16.05,16.0,16.04,13000.0
2009-01-28 11:10:00,16.04,16.04,15.97,15.99,38200.0,16.04,16.04,15.97,15.99,38200.0
2009-01-28 11:20:00,15.98,16.03,15.98,16.02,37000.0,15.98,16.03,15.98,16.02,37000.0
2009-01-28 11:30:00,16.02,16.02,15.98,15.99,9000.0,16.02,16.02,15.98,15.99,9000.0
2009-01-28 11:40:00,15.99,16.03,15.97,15.97,9400.0,15.99,16.03,15.97,15.97,9400.0
2009-01-28 11:50:00,15.99,16.02,15.96,15.98,22400.0,15.99,16.02,15.96,15.98,22400.0
2009-01-28 12:00:00,15.96,16.02,15.96,16.0,15400.0,15.96,16.02,15.96,16.0,15400.0
2009-01-28 12:10:00,16.03,16.08,16.0,16.08,24800.0,16.03,16.08,16.0,16.08,24800.0
2009-01-28 12:20:00,16.06,16.08,16.03,16.03,27400.0,16.06,16.08,16.03,16.03,27400.0
2009-01-28 12:30:00,16.04,16.04,15.99,16.03,53800.0,16.04,16.04,15.99,16.03,53800.0
2009-01-28 12:40:00,16.04,16.04,15.99,16.0,23200.0,16.04,16.04,15.99,16.0,23200.0
2009-01-28 12:50:00,16.02,16.04,16.0,16.01,11600.0,16.02,16.04,16.0,16.01,11600.0
2009-01-28 13:00:00,16.0,16.04,15.99,16.0,36200.0,16.0,16.04,15.99,16.0,36200.0
2009-01-28 13:10:00,16.0,16.0,15.96,15.97,8000.0,16.0,16.0,15.96,15.97,8000.0
2009-01-28 13:20:00,15.97,16.04,15.97,16.02,33200.0,15.97,16.04,15.97,16.02,33200.0
2009-01-28 13:30:00,16.01,16.03,15.97,15.99,50000.0,16.01,16.03,15.97,15.99,50000.0
2009-01-28 13:40:00,15.99,16.02,15.99,16.0,28200.0,15.99,16.02,15.99,16.0,28200.0
2009-01-28 13:50:00,15.99,16.01,15.99,16.01,26200.0,15.99,16.01,15.99,16.01,26200.0
2009-01-28 14:00:00,16.0,16.07,15.99,16.05,49000.0,16.0,16.07,15.99,16.05,49000.0
2009-01-28 14:10:00,16.03,16.13,16.0,16.1,40000.0,16.03,16.13,16.0,16.1,40000.0
2009-01-28 14:20:00,16.1,16.12,16.02,16.05,33800.0,16.1,16.12,16.02,16.05,33800.0
2009-01-28 14:30:00,16.05,16.13,15.99,16.13,77200.0,16.05,16.13,15.99,16.13,77200.0
2009-01-28 14:40:00,16.13,16.15,16.02,16.02,38400.0,16.13,16.15,16.02,16.02,38400.0
2009-01-28 14:50:00,16.03,16.1,16.01,16.07,24200.0,16.03,16.1,16.01,16.07,24200.0
2009-01-28 15:00:00,16.07,16.07,15.94,15.99,28000.0,16.07,16.07,15.94,15.99,28000.0
2009-01-28 15:10:00,15.97,16.06,15.97,16.06,20400.0,15.97,16.06,15.97,16.06,20400.0
2009-01-28 15:20:00,16.05,16.07,15.97,16.02,42200.0,16.05,16.07,15.97,16.02,42200.0
2009-01-28 15:30:00,16.03,16.06,15.99,16.03,43600.0,16.03,16.06,15.99,16.03,43600.0
2009-01-28 15:40:00,16.03,16.08,16.02,16.07,41600.0,16.03,16.08,16.02,16.07,41600.0
2009-01-28 15:50:00,16.06,16.1,16.03,16.1,44400.0,16.06,16.1,16.03,16.1,44400.0
2009-01-29 09:30:00,15.93,16.08,15.78,15.9,43000.0,15.93,16.08,15.78,15.9,43000.0
2009-01-29 09:40:00,15.91,16.08,15.9,16.02,119000.0,15.91,16.08,15.9,16.02,119000.0
2009-01-29 09:50:00,16.0,16.06,15.99,15.99,79600.0,16.0,16.06,15.99,15.99,79600.0
2009-01-29 10:00:00,15.97,15.97,15.88,15.91,15200.0,15.97,15.97,15.88,15.91,15200.0
2009-01-29 10:10:00,15.9,15.97,15.89,15.96,10800.0,15.9,15.97,15.89,15.96,10800.0
2009-01-29 10:20:00,15.96,15.99,15.96,15.99,52400.0,15.96,15.99,15.96,15.99,52400.0
2009-01-29 10:30:00,16.02,16.03,15.93,16.0,16200.0,16.02,16.03,15.93,16.0,16200.0
2009-01-29 10:40:00,16.0,16.01,15.93,15.94,48600.0,16.0,16.01,15.93,15.94,48600.0
2009-01-29 10:50:00,15.95,16.0,15.94,15.99,20400.0,15.95,16.0,15.94,15.99,20400.0
2009-01-29 11:00:00,15.99,15.99,15.97,15.99,7200.0,15.99,15.99,15.97,15.99,7200.0
2009-01-29 11:10:00,15.99,15.99,15.92,15.93,39400.0,15.99,15.99,15.92,15.93,39400.0
2009-01-29 11:20:00,15.94,15.94,15.88,15.88,4800.0,15.94,15.94,15.88,15.88,4800.0
2009-01-29 11:30:00,15.88,15.93,15.88,15.9,19800.0,15.88,15.93,15.88,15.9,19800.0
2009-01-29 11:40:00,15.9,15.92,15.84,15.87,14800.0,15.9,15.92,15.84,15.87,14800.0
2009-01-29 11:50:00,15.85,15.93,15.85,15.92,11400.0,15.85,15.93,15.85,15.92,11400.0
2009-01-29 12:00:00,15.92,15.93,15.84,15.87,24000.0,15.92,15.93,15.84,15.87,24000.0
2009-01-29 12:10:00,15.9,15.95,15.9,15.93,6800.0,15.9,15.95,15.9,15.93,6800.0
2009-01-29 12:20:00,15.95,15.95,15.87,15.87,8200.0,15.95,15.95,15.87,15.87,8200.0
2009-01-29 12:30:00,15.87,15.95,15.86,15.89,10600.0,15.87,15.95,15.86,15.89,10600.0
2009-01-29 12:40:00,15.9,15.9,15.88,15.9,8000.0,15.9,15.9,15.88,15.9,8000.0
2009-01-29 12:50:00,15.9,15.9,15.84,15.85,25000.0,15.9,15.9,15.84,15.85,25000.0
2009-01-29 13:00:00,15.84,15.86,15.79,15.81,21200.0,15.84,15.86,15.79,15.81,21200.0
2009-01-29 13:10:00,15.81,15.87,15.81,15.82,30200.0,15.81,15.87,15.81,15.82,30200.0
2009-01-29 13:20:00,15.81,15.84,15.77,15.81,33800.0,15.81,15.84,15.77,15.81,33800.0
2009-01-29 13:30:00,15.81,15.83,15.64,15.68,77400.0,15.81,15.83,15.64,15.68,77400.0
2009-01-29 13:40:00,15.69,15.74,15.68,15.69,24600.0,15.69,15.74,15.68,15.69,24600.0
2009-01-29 13:50:00,15.69,15.7,15.59,15.69,21400.0,15.69,15.7,15.59,15.69,21400.0
2009-01-29 14:00:00,15.69,15.72,15.69,15.72,52400.0,15.69,15.72,15.69,15.72,52400.0
2009-01-29 14:10:00,15.72,15.78,15.72,15.77,65400.0,15.72,15.78,15.72,15.77,65400.0
2009-01-29 14:20:00,15.76,15.77,15.7,15.72,35000.0,15.76,15.77,15.7,15.72,35000.0
2009-01-29 14:30:00,15.72,15.72,15.67,15.67,56400.0,15.72,15.72,15.67,15.67,56400.0
2009-01-29 14:40:00,15.67,15.69,15.61,15.63,102400.0,15.67,15.69,15.61,15.63,102400.0
2009-01-29 14:50:00,15.63,15.65,15.62,15.63,108000.0,15.63,15.65,15.62,15.63,108000.0
2009-01-29 15:00:00,15.63,15.71,15.63,15.71,105200.0,15.63,15.71,15.63,15.71,105200.0
2009-01-29 15:10:00,15.71,15.73,15.69,15.71,46200.0,15.71,15.73,15.69,15.71,46200.0
2009-01-29 15:20:00,15.71,15.71,15.62,15.68,44400.0,15.71,15.71,15.62,15.68,44400.0
2009-01-29 15:30:00,15.68,15.68,15.6,15.63,69000.0,15.68,15.68,15.6,15.63,69000.0
2009-01-29 15:40:00,15.63,15.73,15.63,15.7,109600.0,15.63,15.73,15.63,15.7,109600.0
2009-01-29 15:50:00,15.71,15.71,15.6,15.66,173000.0,15.71,15.71,15.6,15.66,173000.0
2009-01-30 09:30:00,15.95,16.75,15.7,16.35,208000.0,15.95,16.75,15.7,16.35,208000.0
2009-01-30 09:40:00,16.33,16.63,16.3,16.49,195600.0,16.33,16.63,16.3,16.49,195600.0
2009-01-30 09:50:00,16.5,16.63,16.5,16.52,121200.0,16.5,16.63,16.5,16.52,121200.0
2009-01-30 10:00:00,16.52,16.52,16.41,16.42,283600.0,16.52,16.52,16.41,16.42,283600.0
2009-01-30 10:10:00,16.42,16.42,16.23,16.25,213400.0,16.42,16.42,16.23,16.25,213400.0
2009-01-30 10:20:00,16.25,16.33,16.04,16.2,137800.0,16.25,16.33,16.04,16.2,137800.0
2009-01-30 10:30:00,16.2,16.2,16.09,16.1,24600.0,16.2,16.2,16.09,16.1,24600.0
2009-01-30 10:40:00,16.09,16.14,16.0,16.13,269000.0,16.09,16.14,16.0,16.13,269000.0
2009-01-30 10:50:00,16.14,16.22,16.1,16.17,172200.0,16.14,16.22,16.1,16.17,172200.0
2009-01-30 11:00:00,16.15,16.21,16.02,16.04,45800.0,16.15,16.21,16.02,16.04,45800.0
2009-01-30 11:10:00,16.03,16.07,16.03,16.05,29400.0,16.03,16.07,16.03,16.05,29400.0
2009-01-30 11:20:00,16.05,16.08,15.93,16.04,194800.0,16.05,16.08,15.93,16.04,194800.0
2009-01-30 11:30:00,16.03,16.2,16.03,16.18,97400.0,16.03,16.2,16.03,16.18,97400.0
2009-01-30 11:40:00,16.19,16.24,16.16,16.21,87600.0,16.19,16.24,16.16,16.21,87600.0
2009-01-30 11:50:00,16.2,16.21,16.12,16.13,147800.0,16.2,16.21,16.12,16.13,147800.0
2009-01-30 12:00:00,16.14,16.16,16.06,16.11,69200.0,16.14,16.16,16.06,16.11,69200.0
2009-01-30 12:10:00,16.1,16.15,16.08,16.13,99600.0,16.1,16.15,16.08,16.13,99600.0
2009-01-30 12:20:00,16.15,16.21,16.15,16.18,30000.0,16.15,16.21,16.15,16.18,30000.0
2009-01-30 12:30:00,16.19,16.21,16.18,16.19,26600.0,16.19,16.21,16.18,16.19,26600.0
2009-01-30 12:40:00,16.19,16.23,16.16,16.22,74400.0,16.19,16.23,16.16,16.22,74400.0
2009-01-30 12:50:00,16.22,16.35,16.2,16.33,44000.0,16.22,16.35,16.2,16.33,44000.0
2009-01-30 13:00:00,16.36,16.4,16.35,16.38,78600.0,16.36,16.4,16.35,16.38,78600.0
2009-01-30 13:10:00,16.37,16.38,16.28,16.33,115600.0,16.37,16.38,16.28,16.33,115600.0
2009-01-30 13:20:00,16.33,16.33,16.18,16.28,85200.0,16.33,16.33,16.18,16.28,85200.0
2009-01-30 13:30:00,16.29,16.29,16.25,16.25,73800.0,16.29,16.29,16.25,16.25,73800.0
2009-01-30 13:40:00,16.25,16.36,16.24,16.35,65600.0,16.25,16.36,16.24,16.35,65600.0
2009-01-30 13:50:00,16.34,16.38,16.33,16.35,133000.0,16.34,16.38,16.33,16.35,133000.0
2009-01-30 14:00:00,16.35,16.38,16.29,16.29,66800.0,16.35,16.38,16.29,16.29,66800.0
2009-01-30 14:10:00,16.29,16.36,16.29,16.33,33800.0,16.29,16.36,16.29,16.33,33800.0
2009-01-30 14:20:00,16.33,16.38,16.33,16.34,32800.0,16.33,16.38,16.33,16.34,32800.0
2009-01-30 14:30:00,16.32,16.39,16.3,16.3,30600.0,16.32,16.39,16.3,16.3,30600.0
2009-01-30 14:40:00,16.29,16.34,16.25,16.28,49400.0,16.29,16.34,16.25,16.28,49400.0
2009-01-30 14:50:00,16.28,16.34,16.27,16.34,78000.0,16.28,16.34,16.27,16.34,78000.0
2009-01-30 15:00:00,16.34,16.37,16.29,16.34,49400.0,16.34,16.37,16.29,16.34,49400.0
2009-01-30 15:10:00,16.33,16.38,16.3,16.31,65000.0,16.33,16.38,16.3,16.31,65000.0
2009-01-30 15:20:00,16.31,16.36,16.3,16.35,102800.0,16.31,16.36,16.3,16.35,102800.0
2009-01-30 15:30:00,16.35,16.36,16.3,16.34,99000.0,16.35,16.36,16.3,16.34,99000.0
2009-01-30 15:40:00,16.35,16.39,16.31,16.38,130600.0,16.35,16.39,16.31,16.38,130600.0
2009-01-30 15:50:00,16.38,16.42,16.3,16.4,156800.0,16.38,16.42,16.3,16.4,156800.0
2009-02-02 09:30:00,16.24,16.33,16.18,16.24,31000.0,16.24,16.33,16.18,16.24,31000.0
2009-02-02 09:40:00,16.22,16.24,16.13,16.14,75800.0,16.22,16.24,16.13,16.14,75800.0
2009-02-02 09:50:00,16.14,16.14,16.1,16.11,38000.0,16.14,16.14,16.1,16.11,38000.0
2009-02-02 10:00:00,16.13,16.25,16.1,16.23,55600.0,16.13,16.25,16.1,16.23,55600.0
2009-02-02 10:10:00,16.24,16.3,16.21,16.25,74000.0,16.24,16.3,16.21,16.25,74000.0
2009-02-02 10:20:00,16.25,16.28,16.12,16.12,80000.0,16.25,16.28,16.12,16.12,80000.0
2009-02-02 10:30:00,16.12,16.21,16.08,16.17,97400.0,16.12,16.21,16.08,16.17,97400.0
2009-02-02 10:40:00,16.16,16.18,16.15,16.16,34600.0,16.16,16.18,16.15,16.16,34600.0
2009-02-02 10:50:00,16.15,16.28,16.15,16.25,31200.0,16.15,16.28,16.15,16.25,31200.0
2009-02-02 11:00:00,16.25,16.28,16.15,16.17,35200.0,16.25,16.28,16.15,16.17,35200.0
2009-02-02 11:10:00,16.16,16.2,16.15,16.2,46600.0,16.16,16.2,16.15,16.2,46600.0
2009-02-02 11:20:00,16.2,16.25,16.15,16.25,37000.0,16.2,16.25,16.15,16.25,37000.0
2009-02-02 11:30:00,16.25,16.3,16.25,16.27,31800.0,16.25,16.3,16.25,16.27,31800.0
2009-02-02 11:40:00,16.25,16.25,16.16,16.2,58000.0,16.25,16.25,16.16,16.2,58000.0
2009-02-02 11:50:00,16.2,16.2,16.15,16.2,51200.0,16.2,16.2,16.15,16.2,51200.0
2009-02-02 12:00:00,16.2,16.27,16.2,16.25,35000.0,16.2,16.27,16.2,16.25,35000.0
2009-02-02 12:10:00,16.29,16.35,16.27,16.31,11000.0,16.29,16.35,16.27,16.31,11000.0
2009-02-02 12:20:00,16.31,16.31,16.23,16.25,64000.0,16.31,16.31,16.23,16.25,64000.0
2009-02-02 12:30:00,16.26,16.3,16.23,16.28,25600.0,16.26,16.3,16.23,16.28,25600.0
2009-02-02 12:40:00,16.28,16.28,16.2,16.26,85000.0,16.28,16.28,16.2,16.26,85000.0
2009-02-02 12:50:00,16.25,16.32,16.25,16.32,36200.0,16.25,16.32,16.25,16.32,36200.0
2009-02-02 13:00:00,16.33,16.33,16.27,16.27,25400.0,16.33,16.33,16.27,16.27,25400.0
2009-02-02 13:10:00,16.27,16.28,16.23,16.25,39200.0,16.27,16.28,16.23,16.25,39200.0
2009-02-02 13:20:00,16.25,16.26,16.23,16.25,18200.0,16.25,16.26,16.23,16.25,18200.0
2009-02-02 13:30:00,16.26,16.26,16.22,16.25,24800.0,16.26,16.26,16.22,16.25,24800.0
2009-02-02 13:40:00,16.26,16.27,16.21,16.22,24600.0,16.26,16.27,16.21,16.22,24600.0
2009-02-02 13:50:00,16.22,16.24,16.2,16.24,39800.0,16.22,16.24,16.2,16.24,39800.0
2009-02-02 14:00:00,16.24,16.26,16.21,16.25,47000.0,16.24,16.26,16.21,16.25,47000.0
2009-02-02 14:10:00,16.23,16.24,16.22,16.23,20400.0,16.23,16.24,16.22,16.23,20400.0
2009-02-02 14:20:00,16.23,16.25,16.21,16.25,42800.0,16.23,16.25,16.21,16.25,42800.0
2009-02-02 14:30:00,16.24,16.25,16.23,16.25,42000.0,16.24,16.25,16.23,16.25,42000.0
2009-02-02 14:40:00,16.25,16.28,16.22,16.23,44400.0,16.25,16.28,16.22,16.23,44400.0
2009-02-02 14:50:00,16.23,16.25,16.21,16.23,34400.0,16.23,16.25,16.21,16.23,34400.0
2009-02-02 15:00:00,16.23,16.31,16.22,16.3,39200.0,16.23,16.31,16.22,16.3,39200.0
2009-02-02 15:10:00,16.29,16.3,16.25,16.27,79000.0,16.29,16.3,16.25,16.27,79000.0
2009-02-02 15:20:00,16.27,16.3,16.25,16.28,59400.0,16.27,16.3,16.25,16.28,59400.0
2009-02-02 15:30:00,16.29,16.33,16.27,16.28,116400.0,16.29,16.33,16.27,16.28,116400.0
2009-02-02 15:40:00,16.28,16.33,16.25,16.27,92400.0,16.28,16.33,16.25,16.27,92400.0
2009-02-02 15:50:00,16.28,16.31,16.25,16.28,79400.0,16.28,16.31,16.25,16.28,79400.0
2009-02-03 09:30:00,16.28,16.36,16.16,16.19,18200.0,16.28,16.36,16.16,16.19,18200.0
2009-02-03 09:40:00,16.18,16.2,16.15,16.17,34800.0,16.18,16.2,16.15,16.17,34800.0
2009-02-03 09:50:00,16.18,16.2,16.14,16.14,63600.0,16.18,16.2,16.14,16.14,63600.0
2009-02-03 10:00:00,16.15,16.18,16.1,16.11,68600.0,16.15,16.18,16.1,16.11,68600.0
2009-02-03 10:10:00,16.11,16.12,16.06,16.09,70000.0,16.11,16.12,16.06,16.09,70000.0
2009-02-03 10:20:00,16.09,16.13,16.07,16.12,62800.0,16.09,16.13,16.07,16.12,62800.0
2009-02-03 10:30:00,16.11,16.13,16.09,16.1,132800.0,16.11,16.13,16.09,16.1,132800.0
2009-02-03 10:40:00,16.1,16.13,16.1,16.11,60200.0,16.1,16.13,16.1,16.11,60200.0
2009-02-03 10:50:00,16.11,16.13,16.1,16.1,101200.0,16.11,16.13,16.1,16.1,101200.0
2009-02-03 11:00:00,16.1,16.13,16.06,16.11,21400.0,16.1,16.13,16.06,16.11,21400.0
2009-02-03 11:10:00,16.11,16.13,16.1,16.13,24400.0,16.11,16.13,16.1,16.13,24400.0
2009-02-03 11:20:00,16.12,16.18,16.11,16.14,23000.0,16.12,16.18,16.11,16.14,23000.0
2009-02-03 11:30:00,16.14,16.16,16.12,16.13,25600.0,16.14,16.16,16.12,16.13,25600.0
2009-02-03 11:40:00,16.13,16.14,16.11,16.13,9000.0,16.13,16.14,16.11,16.13,9000.0
2009-02-03 11:50:00,16.14,16.15,16.13,16.15,16600.0,16.14,16.15,16.13,16.15,16600.0
2009-02-03 12:00:00,16.15,16.15,16.13,16.13,18000.0,16.15,16.15,16.13,16.13,18000.0
2009-02-03 12:10:00,16.13,16.13,16.11,16.13,25600.0,16.13,16.13,16.11,16.13,25600.0
2009-02-03 12:20:00,16.11,16.13,16.11,16.11,13600.0,16.11,16.13,16.11,16.11,13600.0
2009-02-03 12:30:00,16.11,16.13,16.11,16.12,37000.0,16.11,16.13,16.11,16.12,37000.0
2009-02-03 12:40:00,16.13,16.13,16.12,16.13,12000.0,16.13,16.13,16.12,16.13,12000.0
2009-02-03 12:50:00,16.13,16.13,16.12,16.12,18400.0,16.13,16.13,16.12,16.12,18400.0
2009-02-03 13:00:00,16.11,16.13,16.11,16.13,31600.0,16.11,16.13,16.11,16.13,31600.0
2009-02-03 13:10:00,16.13,16.15,16.12,16.14,39800.0,16.13,16.15,16.12,16.14,39800.0
2009-02-03 13:20:00,16.14,16.15,16.13,16.13,13600.0,16.14,16.15,16.13,16.13,13600.0
2009-02-03 13:30:00,16.13,16.16,16.13,16.16,15200.0,16.13,16.16,16.13,16.16,15200.0
2009-02-03 13:40:00,16.16,16.16,16.14,16.14,68600.0,16.16,16.16,16.14,16.14,68600.0
2009-02-03 13:50:00,16.14,16.16,16.11,16.14,78800.0,16.14,16.16,16.11,16.14,78800.0
2009-02-03 14:00:00,16.14,16.17,16.13,16.17,20400.0,16.14,16.17,16.13,16.17,20400.0
2009-02-03 14:10:00,16.18,16.23,16.16,16.23,110200.0,16.18,16.23,16.16,16.23,110200.0
2009-02-03 14:20:00,16.22,16.23,16.17,16.17,39200.0,16.22,16.23,16.17,16.17,39200.0
2009-02-03 14:30:00,16.18,16.23,16.18,16.2,50800.0,16.18,16.23,16.18,16.2,50800.0
2009-02-03 14:40:00,16.2,16.23,16.2,16.22,42200.0,16.2,16.23,16.2,16.22,42200.0
2009-02-03 14:50:00,16.21,16.23,16.16,16.18,18800.0,16.21,16.23,16.16,16.18,18800.0
2009-02-03 15:00:00,16.18,16.24,16.18,16.24,55400.0,16.18,16.24,16.18,16.24,55400.0
2009-02-03 15:10:00,16.23,16.32,16.23,16.3,88400.0,16.23,16.32,16.23,16.3,88400.0
2009-02-03 15:20:00,16.3,16.35,16.28,16.3,57800.0,16.3,16.35,16.28,16.3,57800.0
2009-02-03 15:30:00,16.3,16.33,16.28,16.32,36000.0,16.3,16.33,16.28,16.32,36000.0
2009-02-03 15:40:00,16.31,16.33,16.26,16.29,47400.0,16.31,16.33,16.26,16.29,47400.0
2009-02-03 15:50:00,16.3,16.36,16.27,16.29,82800.0,16.3,16.36,16.27,16.29,82800.0
2009-02-04 09:30:00,16.28,16.5,16.14,16.18,10600.0,16.28,16.5,16.14,16.18,10600.0
2009-02-04 09:40:00,16.18,16.36,16.18,16.3,11600.0,16.18,16.36,16.18,16.3,11600.0
2009-02-04 09:50:00,16.31,16.43,16.29,16.41,2800.0,16.31,16.43,16.29,16.41,2800.0
2009-02-04 10:00:00,16.47,16.5,16.43,16.43,47400.0,16.47,16.5,16.43,16.43,47400.0
2009-02-04 10:10:00,16.43,16.5,16.43,16.48,21400.0,16.43,16.5,16.43,16.48,21400.0
2009-02-04 10:20:00,16.48,16.5,16.38,16.42,50400.0,16.48,16.5,16.38,16.42,50400.0
2009-02-04 10:30:00,16.42,16.46,16.41,16.41,14600.0,16.42,16.46,16.41,16.41,14600.0
2009-02-04 10:40:00,16.39,16.46,16.38,16.44,19400.0,16.39,16.46,16.38,16.44,19400.0
2009-02-04 10:50:00,16.43,16.49,16.4,16.49,15800.0,16.43,16.49,16.4,16.49,15800.0
2009-02-04 11:00:00,16.49,16.52,16.48,16.52,20000.0,16.49,16.52,16.48,16.52,20000.0
2009-02-04 11:10:00,16.52,16.52,16.46,16.48,20800.0,16.52,16.52,16.46,16.48,20800.0
2009-02-04 11:20:00,16.49,16.5,16.48,16.49,5800.0,16.49,16.5,16.48,16.49,5800.0
2009-02-04 11:30:00,16.49,16.49,16.47,16.48,17400.0,16.49,16.49,16.47,16.48,17400.0
2009-02-04 11:40:00,16.48,16.48,16.43,16.43,18600.0,16.48,16.48,16.43,16.43,18600.0
2009-02-04 11:50:00,16.43,16.45,16.43,16.43,2200.0,16.43,16.45,16.43,16.43,2200.0
2009-02-04 12:00:00,16.44,16.49,16.44,16.48,4800.0,16.44,16.49,16.44,16.48,4800.0
2009-02-04 12:10:00,16.47,16.5,16.46,16.49,6400.0,16.47,16.5,16.46,16.49,6400.0
2009-02-04 12:20:00,16.5,16.5,16.48,16.5,11000.0,16.5,16.5,16.48,16.5,11000.0
2009-02-04 12:30:00,16.5,16.51,16.5,16.51,5400.0,16.5,16.51,16.5,16.51,5400.0
2009-02-04 12:40:00,16.51,16.52,16.5,16.5,7000.0,16.51,16.52,16.5,16.5,7000.0
2009-02-04 12:50:00,16.51,16.52,16.47,16.48,29000.0,16.51,16.52,16.47,16.48,29000.0
2009-02-04 13:00:00,16.48,16.56,16.46,16.54,47000.0,16.48,16.56,16.46,16.54,47000.0
2009-02-04 13:10:00,16.55,16.59,16.53,16.57,30200.0,16.55,16.59,16.53,16.57,30200.0
2009-02-04 13:20:00,16.58,16.63,16.56,16.6,22800.0,16.58,16.63,16.56,16.6,22800.0
2009-02-04 13:30:00,16.61,16.61,16.51,16.53,18800.0,16.61,16.61,16.51,16.53,18800.0
2009-02-04 13:40:00,16.52,16.52,16.4,16.41,27000.0,16.52,16.52,16.4,16.41,27000.0
2009-02-04 13:50:00,16.41,16.45,16.33,16.43,25400.0,16.41,16.45,16.33,16.43,25400.0
2009-02-04 14:00:00,16.43,16.43,16.39,16.39,28400.0,16.43,16.43,16.39,16.39,28400.0
2009-02-04 14:10:00,16.4,16.47,16.39,16.46,36600.0,16.4,16.47,16.39,16.46,36600.0
2009-02-04 14:20:00,16.47,16.48,16.39,16.45,30400.0,16.47,16.48,16.39,16.45,30400.0
2009-02-04 14:30:00,16.43,16.44,16.36,16.4,63000.0,16.43,16.44,16.36,16.4,63000.0
2009-02-04 14:40:00,16.4,16.42,16.36,16.39,28800.0,16.4,16.42,16.36,16.39,28800.0
2009-02-04 14:50:00,16.39,16.44,16.36,16.43,54200.0,16.39,16.44,16.36,16.43,54200.0
2009-02-04 15:00:00,16.43,16.43,16.34,16.42,74200.0,16.43,16.43,16.34,16.42,74200.0
2009-02-04 15:10:00,16.42,16.46,16.37,16.43,57800.0,16.42,16.46,16.37,16.43,57800.0
2009-02-04 15:20:00,16.43,16.48,16.37,16.42,49600.0,16.43,16.48,16.37,16.42,49600.0
2009-02-04 15:30:00,16.42,16.44,16.39,16.43,45400.0,16.42,16.44,16.39,16.43,45400.0
2009-02-04 15:40:00,16.43,16.45,16.43,16.43,42000.0,16.43,16.45,16.43,16.43,42000.0
2009-02-04 15:50:00,16.43,16.43,16.4,16.43,73600.0,16.43,16.43,16.4,16.43,73600.0
2009-02-05 09:30:00,16.35,16.53,16.27,16.33,16600.0,16.35,16.53,16.27,16.33,16600.0
2009-02-05 09:40:00,16.33,16.34,16.28,16.31,14200.0,16.33,16.34,16.28,16.31,14200.0
2009-02-05 09:50:00,16.33,16.35,16.3,16.33,17600.0,16.33,16.35,16.3,16.33,17600.0
2009-02-05 10:00:00,16.33,16.39,16.33,16.36,24000.0,16.33,16.39,16.33,16.36,24000.0
2009-02-05 10:10:00,16.37,16.45,16.36,16.45,28400.0,16.37,16.45,16.36,16.45,28400.0
2009-02-05 10:20:00,16.47,16.47,16.4,16.4,8200.0,16.47,16.47,16.4,16.4,8200.0
2009-02-05 10:30:00,16.4,16.52,16.4,16.5,22600.0,16.4,16.52,16.4,16.5,22600.0
2009-02-05 10:40:00,16.5,16.6,16.45,16.55,61400.0,16.5,16.6,16.45,16.55,61400.0
2009-02-05 10:50:00,16.54,16.66,16.53,16.61,22600.0,16.54,16.66,16.53,16.61,22600.0
2009-02-05 11:00:00,16.6,16.7,16.58,16.66,18000.0,16.6,16.7,16.58,16.66,18000.0
2009-02-05 11:10:00,16.67,16.7,16.62,16.63,13800.0,16.67,16.7,16.62,16.63,13800.0
2009-02-05 11:20:00,16.63,16.7,16.61,16.68,18800.0,16.63,16.7,16.61,16.68,18800.0
2009-02-05 11:30:00,16.67,16.68,16.64,16.64,9400.0,16.67,16.68,16.64,16.64,9400.0
2009-02-05 11:40:00,16.63,16.64,16.57,16.6,20600.0,16.63,16.64,16.57,16.6,20600.0
2009-02-05 11:50:00,16.61,16.69,16.61,16.69,15000.0,16.61,16.69,16.61,16.69,15000.0
2009-02-05 12:00:00,16.68,16.8,16.68,16.78,13000.0,16.68,16.8,16.68,16.78,13000.0
2009-02-05 12:10:00,16.78,16.82,16.7,16.7,13400.0,16.78,16.82,16.7,16.7,13400.0
2009-02-05 12:20:00,16.7,16.71,16.68,16.68,11200.0,16.7,16.71,16.68,16.68,11200.0
2009-02-05 12:30:00,16.66,16.69,16.61,16.63,11800.0,16.66,16.69,16.61,16.63,11800.0
2009-02-05 12:40:00,16.63,16.66,16.63,16.63,7200.0,16.63,16.66,16.63,16.63,7200.0
2009-02-05 12:50:00,16.63,16.69,16.61,16.69,28000.0,16.63,16.69,16.61,16.69,28000.0
2009-02-05 13:00:00,16.68,16.72,16.64,16.65,6200.0,16.68,16.72,16.64,16.65,6200.0
2009-02-05 13:10:00,16.65,16.67,16.57,16.57,13200.0,16.65,16.67,16.57,16.57,13200.0
2009-02-05 13:20:00,16.57,16.58,16.55,16.55,11000.0,16.57,16.58,16.55,16.55,11000.0
2009-02-05 13:30:00,16.54,16.64,16.54,16.64,18200.0,16.54,16.64,16.54,16.64,18200.0
2009-02-05 13:40:00,16.61,16.65,16.59,16.64,9600.0,16.61,16.65,16.59,16.64,9600.0
2009-02-05 13:50:00,16.63,16.64,16.59,16.61,10800.0,16.63,16.64,16.59,16.61,10800.0
2009-02-05 14:00:00,16.6,16.67,16.6,16.65,18800.0,16.6,16.67,16.6,16.65,18800.0
2009-02-05 14:10:00,16.65,16.65,16.57,16.62,37200.0,16.65,16.65,16.57,16.62,37200.0
2009-02-05 14:20:00,16.61,16.68,16.59,16.65,24000.0,16.61,16.68,16.59,16.65,24000.0
2009-02-05 14:30:00,16.68,16.68,16.61,16.64,20600.0,16.68,16.68,16.61,16.64,20600.0
2009-02-05 14:40:00,16.64,16.67,16.61,16.65,34400.0,16.64,16.67,16.61,16.65,34400.0
2009-02-05 14:50:00,16.65,16.65,16.57,16.57,22800.0,16.65,16.65,16.57,16.57,22800.0
2009-02-05 15:00:00,16.59,16.63,16.52,16.58,38200.0,16.59,16.63,16.52,16.58,38200.0
2009-02-05 15:10:00,16.58,16.6,16.56,16.6,22800.0,16.58,16.6,16.56,16.6,22800.0
2009-02-05 15:20:00,16.6,16.66,16.59,16.62,28000.0,16.6,16.66,16.59,16.62,28000.0
2009-02-05 15:30:00,16.62,16.65,16.6,16.63,45400.0,16.62,16.65,16.6,16.63,45400.0
2009-02-05 15:40:00,16.62,16.72,16.62,16.66,53000.0,16.62,16.72,16.62,16.66,53000.0
2009-02-05 15:50:00,16.67,16.7,16.62,16.62,52400.0,16.67,16.7,16.62,16.62,52400.0
2009-02-06 09:30:00,16.71,16.99,16.67,16.93,42000.0,16.71,16.99,16.67,16.93,42000.0
2009-02-06 09:40:00,16.93,17.07,16.84,17.0,21600.0,16.93,17.07,16.84,17.0,21600.0
2009-02-06 09:50:00,16.98,17.11,16.93,17.11,21800.0,16.98,17.11,16.93,17.11,21800.0
2009-02-06 10:00:00,17.1,17.1,16.89,16.89,20800.0,17.1,17.1,16.89,16.89,20800.0
2009-02-06 10:10:00,16.91,17.03,16.91,17.0,39600.0,16.91,17.03,16.91,17.0,39600.0
2009-02-06 10:20:00,17.0,17.0,16.97,17.0,51600.0,17.0,17.0,16.97,17.0,51600.0
2009-02-06 10:30:00,17.0,17.0,16.92,16.92,31800.0,17.0,17.0,16.92,16.92,31800.0
2009-02-06 10:40:00,16.92,16.99,16.86,16.92,34000.0,16.92,16.99,16.86,16.92,34000.0
2009-02-06 10:50:00,16.92,16.98,16.91,16.95,29800.0,16.92,16.98,16.91,16.95,29800.0
2009-02-06 11:00:00,16.95,17.0,16.95,16.98,45400.0,16.95,17.0,16.95,16.98,45400.0
2009-02-06 11:10:00,16.97,17.01,16.97,17.0,25600.0,16.97,17.01,16.97,17.0,25600.0
2009-02-06 11:20:00,17.0,17.07,16.99,17.02,40800.0,17.0,17.07,16.99,17.02,40800.0
2009-02-06 11:30:00,17.02,17.06,17.02,17.06,33400.0,17.02,17.06,17.02,17.06,33400.0
2009-02-06 11:40:00,17.08,17.1,17.04,17.05,30400.0,17.08,17.1,17.04,17.05,30400.0
2009-02-06 11:50:00,17.04,17.09,17.04,17.09,18400.0,17.04,17.09,17.04,17.09,18400.0
2009-02-06 12:00:00,17.07,17.11,17.04,17.11,45800.0,17.07,17.11,17.04,17.11,45800.0
2009-02-06 12:10:00,17.11,17.14,17.07,17.09,41600.0,17.11,17.14,17.07,17.09,41600.0
2009-02-06 12:20:00,17.08,17.15,17.08,17.14,28400.0,17.08,17.15,17.08,17.14,28400.0
2009-02-06 12:30:00,17.14,17.23,17.13,17.23,24800.0,17.14,17.23,17.13,17.23,24800.0
2009-02-06 12:40:00,17.23,17.27,17.23,17.24,40000.0,17.23,17.27,17.23,17.24,40000.0
2009-02-06 12:50:00,17.23,17.27,17.22,17.25,23200.0,17.23,17.27,17.22,17.25,23200.0
2009-02-06 13:00:00,17.25,17.31,17.23,17.31,24400.0,17.25,17.31,17.23,17.31,24400.0
2009-02-06 13:10:00,17.31,17.35,17.3,17.34,32800.0,17.31,17.35,17.3,17.34,32800.0
2009-02-06 13:20:00,17.34,17.38,17.33,17.38,23400.0,17.34,17.38,17.33,17.38,23400.0
2009-02-06 13:30:00,17.37,17.46,17.36,17.45,205400.0,17.37,17.46,17.36,17.45,205400.0
2009-02-06 13:40:00,17.45,17.48,17.43,17.45,52600.0,17.45,17.48,17.43,17.45,52600.0
2009-02-06 13:50:00,17.45,17.46,17.4,17.43,61800.0,17.45,17.46,17.4,17.43,61800.0
2009-02-06 14:00:00,17.43,17.47,17.42,17.47,77800.0,17.43,17.47,17.42,17.47,77800.0
2009-02-06 14:10:00,17.46,17.46,17.37,17.39,94000.0,17.46,17.46,17.37,17.39,94000.0
2009-02-06 14:20:00,17.38,17.4,17.35,17.39,58600.0,17.38,17.4,17.35,17.39,58600.0
2009-02-06 14:30:00,17.39,17.44,17.38,17.41,108200.0,17.39,17.44,17.38,17.41,108200.0
2009-02-06 14:40:00,17.42,17.45,17.4,17.41,58000.0,17.42,17.45,17.4,17.41,58000.0
2009-02-06 14:50:00,17.41,17.41,17.35,17.36,66800.0,17.41,17.41,17.35,17.36,66800.0
2009-02-06 15:00:00,17.35,17.36,17.24,17.24,94600.0,17.35,17.36,17.24,17.24,94600.0
2009-02-06 15:10:00,17.24,17.28,17.22,17.28,57800.0,17.24,17.28,17.22,17.28,57800.0
2009-02-06 15:20:00,17.28,17.31,17.25,17.28,37600.0,17.28,17.31,17.25,17.28,37600.0
2009-02-06 15:30:00,17.28,17.33,17.27,17.31,33200.0,17.28,17.33,17.27,17.31,33200.0
2009-02-06 15:40:00,17.32,17.36,17.29,17.34,46600.0,17.32,17.36,17.29,17.34,46600.0
2009-02-06 15:50:00,17.34,17.36,17.32,17.32,66200.0,17.34,17.36,17.32,17.32,66200.0
2009-02-09 09:30:00,17.24,17.5,17.24,17.32,42200.0,17.24,17.5,17.24,17.32,42200.0
2009-02-09 09:40:00,17.33,17.44,17.33,17.35,46600.0,17.33,17.44,17.33,17.35,46600.0
2009-02-09 09:50:00,17.35,17.35,17.26,17.3,39800.0,17.35,17.35,17.26,17.3,39800.0
2009-02-09 10:00:00,17.3,17.34,17.28,17.33,64000.0,17.3,17.34,17.28,17.33,64000.0
2009-02-09 10:10:00,17.32,17.32,17.24,17.27,36600.0,17.32,17.32,17.24,17.27,36600.0
2009-02-09 10:20:00,17.26,17.33,17.25,17.31,23400.0,17.26,17.33,17.25,17.31,23400.0
2009-02-09 10:30:00,17.31,17.34,17.31,17.32,41000.0,17.31,17.34,17.31,17.32,41000.0
2009-02-09 10:40:00,17.32,17.49,17.32,17.48,67800.0,17.32,17.49,17.32,17.48,67800.0
2009-02-09 10:50:00,17.48,17.48,17.43,17.45,9600.0,17.48,17.48,17.43,17.45,9600.0
2009-02-09 11:00:00,17.45,17.5,17.45,17.5,31400.0,17.45,17.5,17.45,17.5,31400.0
2009-02-09 11:10:00,17.49,17.53,17.39,17.39,39800.0,17.49,17.53,17.39,17.39,39800.0
2009-02-09 11:20:00,17.39,17.4,17.38,17.38,21200.0,17.39,17.4,17.38,17.38,21200.0
2009-02-09 11:30:00,17.4,17.48,17.36,17.44,39800.0,17.4,17.48,17.36,17.44,39800.0
2009-02-09 11:40:00,17.44,17.45,17.37,17.43,41200.0,17.44,17.45,17.37,17.43,41200.0
2009-02-09 11:50:00,17.41,17.43,17.38,17.4,28400.0,17.41,17.43,17.38,17.4,28400.0
2009-02-09 12:00:00,17.38,17.4,17.33,17.33,25200.0,17.38,17.4,17.33,17.33,25200.0
2009-02-09 12:10:00,17.31,17.44,17.29,17.39,45600.0,17.31,17.44,17.29,17.39,45600.0
2009-02-09 12:20:00,17.38,17.38,17.36,17.38,31600.0,17.38,17.38,17.36,17.38,31600.0
2009-02-09 12:30:00,17.38,17.38,17.32,17.33,10400.0,17.38,17.38,17.32,17.33,10400.0
2009-02-09 12:40:00,17.33,17.42,17.33,17.41,15400.0,17.33,17.42,17.33,17.41,15400.0
2009-02-09 12:50:00,17.38,17.38,17.36,17.38,12000.0,17.38,17.38,17.36,17.38,12000.0
2009-02-09 13:00:00,17.37,17.38,17.36,17.38,18200.0,17.37,17.38,17.36,17.38,18200.0
2009-02-09 13:10:00,17.38,17.39,17.36,17.38,29400.0,17.38,17.39,17.36,17.38,29400.0
2009-02-09 13:20:00,17.36,17.51,17.36,17.36,37200.0,17.36,17.51,17.36,17.36,37200.0
2009-02-09 13:30:00,17.38,17.38,17.33,17.34,30200.0,17.38,17.38,17.33,17.34,30200.0
2009-02-09 13:40:00,17.33,17.34,17.33,17.33,21600.0,17.33,17.34,17.33,17.33,21600.0
2009-02-09 13:50:00,17.33,17.36,17.29,17.36,32200.0,17.33,17.36,17.29,17.36,32200.0
2009-02-09 14:00:00,17.38,17.39,17.33,17.36,18200.0,17.38,17.39,17.33,17.36,18200.0
2009-02-09 14:10:00,17.36,17.36,17.33,17.33,40000.0,17.36,17.36,17.33,17.33,40000.0
2009-02-09 14:20:00,17.33,17.38,17.33,17.34,36400.0,17.33,17.38,17.33,17.34,36400.0
2009-02-09 14:30:00,17.33,17.36,17.33,17.36,28000.0,17.33,17.36,17.33,17.36,28000.0
2009-02-09 14:40:00,17.35,17.36,17.27,17.31,24000.0,17.35,17.36,17.27,17.31,24000.0
2009-02-09 14:50:00,17.31,17.35,17.3,17.35,8000.0,17.31,17.35,17.3,17.35,8000.0
2009-02-09 15:00:00,17.34,17.44,17.33,17.36,28000.0,17.34,17.44,17.33,17.36,28000.0
2009-02-09 15:10:00,17.36,17.41,17.3,17.36,43200.0,17.36,17.41,17.3,17.36,43200.0
2009-02-09 15:20:00,17.36,17.4,17.35,17.36,24600.0,17.36,17.4,17.35,17.36,24600.0
2009-02-09 15:30:00,17.36,17.37,17.28,17.28,47800.0,17.36,17.37,17.28,17.28,47800.0
2009-02-09 15:40:00,17.27,17.32,17.26,17.31,43600.0,17.27,17.32,17.26,17.31,43600.0
2009-02-09 15:50:00,17.31,17.35,17.3,17.3,55000.0,17.31,17.35,17.3,17.3,55000.0
2009-02-10 09:30:00,17.27,17.46,17.14,17.21,20200.0,17.27,17.46,17.14,17.21,20200.0
2009-02-10 09:40:00,17.21,17.29,17.17,17.23,20800.0,17.21,17.29,17.17,17.23,20800.0
2009-02-10 09:50:00,17.23,17.3,17.23,17.28,16400.0,17.23,17.3,17.23,17.28,16400.0
2009-02-10 10:00:00,17.26,17.38,17.25,17.38,17600.0,17.26,17.38,17.25,17.38,17600.0
2009-02-10 10:10:00,17.36,17.36,17.27,17.27,16200.0,17.36,17.36,17.27,17.27,16200.0
2009-02-10 10:20:00,17.27,17.31,17.25,17.25,16200.0,17.27,17.31,17.25,17.25,16200.0
2009-02-10 10:30:00,17.25,17.35,17.25,17.35,27400.0,17.25,17.35,17.25,17.35,27400.0
2009-02-10 10:40:00,17.35,17.37,17.3,17.32,13800.0,17.35,17.37,17.3,17.32,13800.0
2009-02-10 10:50:00,17.33,17.36,17.31,17.31,7000.0,17.33,17.36,17.31,17.31,7000.0
2009-02-10 11:00:00,17.3,17.36,17.25,17.27,39400.0,17.3,17.36,17.25,17.27,39400.0
2009-02-10 11:10:00,17.27,17.27,17.19,17.25,21800.0,17.27,17.27,17.19,17.25,21800.0
2009-02-10 11:20:00,17.25,17.31,17.24,17.3,71400.0,17.25,17.31,17.24,17.3,71400.0
2009-02-10 11:30:00,17.3,17.3,17.0,17.1,36800.0,17.3,17.3,17.0,17.1,36800.0
2009-02-10 11:40:00,17.1,17.13,17.0,17.04,46600.0,17.1,17.13,17.0,17.04,46600.0
2009-02-10 11:50:00,17.06,17.06,16.98,16.98,18600.0,17.06,17.06,16.98,16.98,18600.0
2009-02-10 12:00:00,16.99,17.06,16.98,17.0,25200.0,16.99,17.06,16.98,17.0,25200.0
2009-02-10 12:10:00,17.0,17.1,17.0,17.05,13000.0,17.0,17.1,17.0,17.05,13000.0
2009-02-10 12:20:00,17.04,17.05,17.0,17.01,7800.0,17.04,17.05,17.0,17.01,7800.0
2009-02-10 12:30:00,17.01,17.05,17.0,17.05,9200.0,17.01,17.05,17.0,17.05,9200.0
2009-02-10 12:40:00,17.05,17.11,17.03,17.08,8200.0,17.05,17.11,17.03,17.08,8200.0
2009-02-10 12:50:00,17.1,17.1,17.05,17.05,5400.0,17.1,17.1,17.05,17.05,5400.0
2009-02-10 13:00:00,17.05,17.06,16.98,16.99,17800.0,17.05,17.06,16.98,16.99,17800.0
2009-02-10 13:10:00,17.0,17.04,16.98,16.98,14400.0,17.0,17.04,16.98,16.98,14400.0
2009-02-10 13:20:00,16.94,17.02,16.9,17.01,13600.0,16.94,17.02,16.9,17.01,13600.0
2009-02-10 13:30:00,16.99,17.0,16.99,16.99,9000.0,16.99,17.0,16.99,16.99,9000.0
2009-02-10 13:40:00,17.0,17.0,16.95,16.96,19800.0,17.0,17.0,16.95,16.96,19800.0
2009-02-10 13:50:00,16.95,16.95,16.93,16.93,9800.0,16.95,16.95,16.93,16.93,9800.0
2009-02-10 14:00:00,16.93,17.01,16.93,16.96,13000.0,16.93,17.01,16.93,16.96,13000.0
2009-02-10 14:10:00,16.97,16.98,16.93,16.93,12600.0,16.97,16.98,16.93,16.93,12600.0
2009-02-10 14:20:00,16.94,16.94,16.82,16.83,12400.0,16.94,16.94,16.82,16.83,12400.0
2009-02-10 14:30:00,16.83,16.83,16.75,16.83,16600.0,16.83,16.83,16.75,16.83,16600.0
2009-02-10 14:40:00,16.82,16.88,16.81,16.86,9000.0,16.82,16.88,16.81,16.86,9000.0
2009-02-10 14:50:00,16.85,16.85,16.75,16.77,17600.0,16.85,16.85,16.75,16.77,17600.0
2009-02-10 15:00:00,16.77,16.9,16.77,16.89,47800.0,16.77,16.9,16.77,16.89,47800.0
2009-02-10 15:10:00,16.88,16.89,16.79,16.85,34200.0,16.88,16.89,16.79,16.85,34200.0
2009-02-10 15:20:00,16.83,16.88,16.8,16.82,29400.0,16.83,16.88,16.8,16.82,29400.0
2009-02-10 15:30:00,16.82,16.87,16.74,16.75,34400.0,16.82,16.87,16.74,16.75,34400.0
2009-02-10 15:40:00,16.76,16.93,16.74,16.84,54400.0,16.76,16.93,16.74,16.84,54400.0
2009-02-10 15:50:00,16.83,16.88,16.77,16.8,52600.0,16.83,16.88,16.77,16.8,52600.0
2009-02-11 09:30:00,16.93,17.11,16.79,16.9,21400.0,16.93,17.11,16.79,16.9,21400.0
2009-02-11 09:40:00,16.91,16.93,16.82,16.86,9800.0,16.91,16.93,16.82,16.86,9800.0
2009-02-11 09:50:00,16.88,16.9,16.84,16.86,11000.0,16.88,16.9,16.84,16.86,11000.0
2009-02-11 10:00:00,16.86,16.89,16.81,16.81,11600.0,16.86,16.89,16.81,16.81,11600.0
2009-02-11 10:10:00,16.81,16.83,16.75,16.79,7800.0,16.81,16.83,16.75,16.79,7800.0
2009-02-11 10:20:00,16.8,16.86,16.78,16.81,5600.0,16.8,16.86,16.78,16.81,5600.0
2009-02-11 10:30:00,16.81,16.84,16.8,16.81,21800.0,16.81,16.84,16.8,16.81,21800.0
2009-02-11 10:40:00,16.83,16.98,16.82,16.98,17600.0,16.83,16.98,16.82,16.98,17600.0
2009-02-11 10:50:00,16.98,16.98,16.85,16.9,13200.0,16.98,16.98,16.85,16.9,13200.0
2009-02-11 11:00:00,16.88,16.9,16.88,16.88,9200.0,16.88,16.9,16.88,16.88,9200.0
2009-02-11 11:10:00,16.89,16.95,16.89,16.93,7000.0,16.89,16.95,16.89,16.93,7000.0
2009-02-11 11:20:00,16.91,16.93,16.9,16.93,17200.0,16.91,16.93,16.9,16.93,17200.0
2009-02-11 11:30:00,16.93,16.97,16.88,16.89,16600.0,16.93,16.97,16.88,16.89,16600.0
2009-02-11 11:40:00,16.89,16.91,16.87,16.88,14000.0,16.89,16.91,16.87,16.88,14000.0
2009-02-11 11:50:00,16.9,16.95,16.9,16.91,6800.0,16.9,16.95,16.9,16.91,6800.0
2009-02-11 12:00:00,16.93,16.95,16.93,16.95,10400.0,16.93,16.95,16.93,16.95,10400.0
2009-02-11 12:10:00,16.95,16.99,16.92,16.98,12400.0,16.95,16.99,16.92,16.98,12400.0
2009-02-11 12:20:00,16.98,17.0,16.96,16.98,10200.0,16.98,17.0,16.96,16.98,10200.0
2009-02-11 12:30:00,17.0,17.0,16.93,17.0,9600.0,17.0,17.0,16.93,17.0,9600.0
2009-02-11 12:40:00,17.01,17.06,17.01,17.03,7600.0,17.01,17.06,17.01,17.03,7600.0
2009-02-11 12:50:00,17.03,17.04,16.97,16.99,15400.0,17.03,17.04,16.97,16.99,15400.0
2009-02-11 13:00:00,16.99,17.03,16.98,17.0,16800.0,16.99,17.03,16.98,17.0,16800.0
2009-02-11 13:10:00,16.99,17.02,16.99,17.0,10400.0,16.99,17.02,16.99,17.0,10400.0
2009-02-11 13:20:00,17.0,17.02,16.98,16.99,12400.0,17.0,17.02,16.98,16.99,12400.0
2009-02-11 13:30:00,16.97,16.98,16.94,16.94,9800.0,16.97,16.98,16.94,16.94,9800.0
2009-02-11 13:40:00,16.93,16.95,16.86,16.88,14400.0,16.93,16.95,16.86,16.88,14400.0
2009-02-11 13:50:00,16.88,16.95,16.87,16.94,17000.0,16.88,16.95,16.87,16.94,17000.0
2009-02-11 14:00:00,16.95,16.99,16.95,16.98,21600.0,16.95,16.99,16.95,16.98,21600.0
2009-02-11 14:10:00,16.98,16.98,16.92,16.95,17200.0,16.98,16.98,16.92,16.95,17200.0
2009-02-11 14:20:00,16.93,16.98,16.91,16.97,20800.0,16.93,16.98,16.91,16.97,20800.0
2009-02-11 14:30:00,16.97,16.99,16.93,16.96,15800.0,16.97,16.99,16.93,16.96,15800.0
2009-02-11 14:40:00,16.96,16.98,16.93,16.96,17600.0,16.96,16.98,16.93,16.96,17600.0
2009-02-11 14:50:00,16.97,17.11,16.96,17.09,50000.0,16.97,17.11,16.96,17.09,50000.0
2009-02-11 15:00:00,17.06,17.06,17.0,17.0,25400.0,17.06,17.06,17.0,17.0,25400.0
2009-02-11 15:10:00,17.02,17.06,17.0,17.0,23000.0,17.02,17.06,17.0,17.0,23000.0
2009-02-11 15:20:00,16.99,17.04,16.96,17.02,25200.0,16.99,17.04,16.96,17.02,25200.0
2009-02-11 15:30:00,17.02,17.04,16.94,16.95,25200.0,17.02,17.04,16.94,16.95,25200.0
2009-02-11 15:40:00,16.94,16.97,16.92,16.95,23400.0,16.94,16.97,16.92,16.95,23400.0
2009-02-11 15:50:00,16.95,17.0,16.95,16.97,23800.0,16.95,17.0,16.95,16.97,23800.0
2009-02-12 09:30:00,16.83,16.98,16.6,16.7,25400.0,16.83,16.98,16.6,16.7,25400.0
2009-02-12 09:40:00,16.72,16.83,16.7,16.79,8400.0,16.72,16.83,16.7,16.79,8400.0
2009-02-12 09:50:00,16.78,16.82,16.75,16.82,19000.0,16.78,16.82,16.75,16.82,19000.0
2009-02-12 10:00:00,16.79,16.85,16.76,16.85,10800.0,16.79,16.85,16.76,16.85,10800.0
2009-02-12 10:10:00,16.86,16.92,16.84,16.85,15400.0,16.86,16.92,16.84,16.85,15400.0
2009-02-12 10:20:00,16.85,17.05,16.85,17.03,51400.0,16.85,17.05,16.85,17.03,51400.0
2009-02-12 10:30:00,17.02,17.04,17.0,17.01,15800.0,17.02,17.04,17.0,17.01,15800.0
2009-02-12 10:40:00,17.01,17.15,17.0,17.13,24200.0,17.01,17.15,17.0,17.13,24200.0
2009-02-12 10:50:00,17.15,17.15,17.02,17.05,24000.0,17.15,17.15,17.02,17.05,24000.0
2009-02-12 11:00:00,17.05,17.11,17.0,17.11,10800.0,17.05,17.11,17.0,17.11,10800.0
2009-02-12 11:10:00,17.11,17.11,16.95,16.98,9400.0,17.11,17.11,16.95,16.98,9400.0
2009-02-12 11:20:00,16.98,17.04,16.98,17.04,8600.0,16.98,17.04,16.98,17.04,8600.0
2009-02-12 11:30:00,17.04,17.04,17.0,17.04,7600.0,17.04,17.04,17.0,17.04,7600.0
2009-02-12 11:40:00,17.06,17.15,17.05,17.14,9600.0,17.06,17.15,17.05,17.14,9600.0
2009-02-12 11:50:00,17.14,17.14,17.09,17.09,10200.0,17.14,17.14,17.09,17.09,10200.0
2009-02-12 12:00:00,17.08,17.12,17.08,17.11,5400.0,17.08,17.12,17.08,17.11,5400.0
2009-02-12 12:10:00,17.1,17.11,17.1,17.11,2600.0,17.1,17.11,17.1,17.11,2600.0
2009-02-12 12:20:00,17.12,17.2,17.11,17.2,5200.0,17.12,17.2,17.11,17.2,5200.0
2009-02-12 12:30:00,17.21,17.22,17.19,17.19,2200.0,17.21,17.22,17.19,17.19,2200.0
2009-02-12 12:40:00,17.18,17.19,17.11,17.13,5800.0,17.18,17.19,17.11,17.13,5800.0
2009-02-12 12:50:00,17.13,17.15,17.11,17.13,6200.0,17.13,17.15,17.11,17.13,6200.0
2009-02-12 13:00:00,17.11,17.11,17.07,17.09,14600.0,17.11,17.11,17.07,17.09,14600.0
2009-02-12 13:10:00,17.09,17.13,17.08,17.08,20200.0,17.09,17.13,17.08,17.08,20200.0
2009-02-12 13:20:00,17.08,17.12,17.08,17.1,16200.0,17.08,17.12,17.08,17.1,16200.0
2009-02-12 13:30:00,17.1,17.11,17.08,17.09,24200.0,17.1,17.11,17.08,17.09,24200.0
2009-02-12 13:40:00,17.08,17.11,17.07,17.11,20000.0,17.08,17.11,17.07,17.11,20000.0
2009-02-12 13:50:00,17.11,17.15,17.09,17.15,13200.0,17.11,17.15,17.09,17.15,13200.0
2009-02-12 14:00:00,17.14,17.15,17.06,17.09,37800.0,17.14,17.15,17.06,17.09,37800.0
2009-02-12 14:10:00,17.11,17.19,17.1,17.1,17800.0,17.11,17.19,17.1,17.1,17800.0
2009-02-12 14:20:00,17.11,17.11,17.08,17.09,27400.0,17.11,17.11,17.08,17.09,27400.0
2009-02-12 14:30:00,17.08,17.11,17.04,17.06,43600.0,17.08,17.11,17.04,17.06,43600.0
2009-02-12 14:40:00,17.05,17.06,16.98,17.01,40000.0,17.05,17.06,16.98,17.01,40000.0
2009-02-12 14:50:00,17.01,17.03,17.0,17.0,38600.0,17.01,17.03,17.0,17.0,38600.0
2009-02-12 15:00:00,17.02,17.03,16.96,17.03,42200.0,17.02,17.03,16.96,17.03,42200.0
2009-02-12 15:10:00,17.03,17.1,17.01,17.06,39400.0,17.03,17.1,17.01,17.06,39400.0
2009-02-12 15:20:00,17.04,17.22,17.0,17.22,30400.0,17.04,17.22,17.0,17.22,30400.0
2009-02-12 15:30:00,17.22,17.23,17.13,17.18,44200.0,17.22,17.23,17.13,17.18,44200.0
2009-02-12 15:40:00,17.18,17.27,17.18,17.26,75400.0,17.18,17.27,17.18,17.26,75400.0
2009-02-12 15:50:00,17.26,17.33,17.2,17.3,54800.0,17.26,17.33,17.2,17.3,54800.0
2009-02-13 09:30:00,17.38,17.46,17.24,17.36,18200.0,17.38,17.46,17.24,17.36,18200.0
2009-02-13 09:40:00,17.35,17.35,17.19,17.23,28200.0,17.35,17.35,17.19,17.23,28200.0
2009-02-13 09:50:00,17.23,17.33,17.2,17.33,15000.0,17.23,17.33,17.2,17.33,15000.0
2009-02-13 10:00:00,17.32,17.34,17.28,17.28,10800.0,17.32,17.34,17.28,17.28,10800.0
2009-02-13 10:10:00,17.26,17.35,17.21,17.21,16200.0,17.26,17.35,17.21,17.21,16200.0
2009-02-13 10:20:00,17.23,17.3,17.23,17.28,10000.0,17.23,17.3,17.23,17.28,10000.0
2009-02-13 10:30:00,17.29,17.34,17.29,17.33,6000.0,17.29,17.34,17.29,17.33,6000.0
2009-02-13 10:40:00,17.32,17.35,17.28,17.28,22200.0,17.32,17.35,17.28,17.28,22200.0
2009-02-13 10:50:00,17.28,17.3,17.28,17.3,13400.0,17.28,17.3,17.28,17.3,13400.0
2009-02-13 11:00:00,17.28,17.31,17.28,17.3,29800.0,17.28,17.31,17.28,17.3,29800.0
2009-02-13 11:10:00,17.31,17.31,17.28,17.28,7600.0,17.31,17.31,17.28,17.28,7600.0
2009-02-13 11:20:00,17.28,17.3,17.27,17.29,27200.0,17.28,17.3,17.27,17.29,27200.0
2009-02-13 11:30:00,17.28,17.32,17.28,17.32,10200.0,17.28,17.32,17.28,17.32,10200.0
2009-02-13 11:40:00,17.31,17.31,17.27,17.28,35800.0,17.31,17.31,17.27,17.28,35800.0
2009-02-13 11:50:00,17.28,17.3,17.27,17.28,47000.0,17.28,17.3,17.27,17.28,47000.0
2009-02-13 12:00:00,17.28,17.32,17.28,17.28,45200.0,17.28,17.32,17.28,17.28,45200.0
2009-02-13 12:10:00,17.28,17.29,17.27,17.28,74800.0,17.28,17.29,17.27,17.28,74800.0
2009-02-13 12:20:00,17.28,17.32,17.28,17.3,27600.0,17.28,17.32,17.28,17.3,27600.0
2009-02-13 12:30:00,17.3,17.31,17.28,17.28,13400.0,17.3,17.31,17.28,17.28,13400.0
2009-02-13 12:40:00,17.28,17.3,17.28,17.28,44200.0,17.28,17.3,17.28,17.28,44200.0
2009-02-13 12:50:00,17.28,17.28,17.15,17.18,32200.0,17.28,17.28,17.15,17.18,32200.0
2009-02-13 13:00:00,17.17,17.19,17.16,17.17,52600.0,17.17,17.19,17.16,17.17,52600.0
2009-02-13 13:10:00,17.16,17.22,17.13,17.19,13600.0,17.16,17.22,17.13,17.19,13600.0
2009-02-13 13:20:00,17.18,17.24,17.17,17.24,21600.0,17.18,17.24,17.17,17.24,21600.0
2009-02-13 13:30:00,17.24,17.25,17.23,17.24,6200.0,17.24,17.25,17.23,17.24,6200.0
2009-02-13 13:40:00,17.23,17.33,17.23,17.33,14200.0,17.23,17.33,17.23,17.33,14200.0
2009-02-13 13:50:00,17.32,17.33,17.28,17.28,8000.0,17.32,17.33,17.28,17.28,8000.0
2009-02-13 14:00:00,17.29,17.31,17.24,17.25,11400.0,17.29,17.31,17.24,17.25,11400.0
2009-02-13 14:10:00,17.24,17.28,17.23,17.28,13600.0,17.24,17.28,17.23,17.28,13600.0
2009-02-13 14:20:00,17.31,17.31,17.25,17.27,12000.0,17.31,17.31,17.25,17.27,12000.0
2009-02-13 14:30:00,17.25,17.29,17.23,17.25,12000.0,17.25,17.29,17.23,17.25,12000.0
2009-02-13 14:40:00,17.27,17.28,17.23,17.27,9000.0,17.27,17.28,17.23,17.27,9000.0
2009-02-13 14:50:00,17.27,17.31,17.25,17.27,23800.0,17.27,17.31,17.25,17.27,23800.0
2009-02-13 15:00:00,17.28,17.3,17.23,17.24,22200.0,17.28,17.3,17.23,17.24,22200.0
2009-02-13 15:10:00,17.2,17.2,17.16,17.18,10600.0,17.2,17.2,17.16,17.18,10600.0
2009-02-13 15:20:00,17.18,17.23,17.18,17.21,36200.0,17.18,17.23,17.18,17.21,36200.0
2009-02-13 15:30:00,17.22,17.29,17.21,17.27,35000.0,17.22,17.29,17.21,17.27,35000.0
2009-02-13 15:40:00,17.25,17.3,17.22,17.25,26200.0,17.25,17.3,17.22,17.25,26200.0
2009-02-13 15:50:00,17.25,17.3,17.19,17.19,52000.0,17.25,17.3,17.19,17.19,52000.0
2009-02-17 09:30:00,16.79,16.88,16.63,16.8,22000.0,16.79,16.88,16.63,16.8,22000.0
2009-02-17 09:40:00,16.79,16.79,16.57,16.57,107800.0,16.79,16.79,16.57,16.57,107800.0
2009-02-17 09:50:00,16.57,16.64,16.43,16.43,131000.0,16.57,16.64,16.43,16.43,131000.0
2009-02-17 10:00:00,16.43,16.52,16.41,16.5,51000.0,16.43,16.52,16.41,16.5,51000.0
2009-02-17 10:10:00,16.5,16.52,16.41,16.48,34200.0,16.5,16.52,16.41,16.48,34200.0
2009-02-17 10:20:00,16.49,16.56,16.49,16.56,18800.0,16.49,16.56,16.49,16.56,18800.0
2009-02-17 10:30:00,16.57,16.6,16.5,16.53,19400.0,16.57,16.6,16.5,16.53,19400.0
2009-02-17 10:40:00,16.55,16.6,16.54,16.56,35200.0,16.55,16.6,16.54,16.56,35200.0
2009-02-17 10:50:00,16.58,16.63,16.55,16.55,26800.0,16.58,16.63,16.55,16.55,26800.0
2009-02-17 11:00:00,16.54,16.59,16.52,16.55,13400.0,16.54,16.59,16.52,16.55,13400.0
2009-02-17 11:10:00,16.55,16.63,16.54,16.58,18400.0,16.55,16.63,16.54,16.58,18400.0
2009-02-17 11:20:00,16.58,16.63,16.56,16.57,11800.0,16.58,16.63,16.56,16.57,11800.0
2009-02-17 11:30:00,16.56,16.58,16.53,16.56,8600.0,16.56,16.58,16.53,16.56,8600.0
2009-02-17 11:40:00,16.56,16.58,16.54,16.55,9800.0,16.56,16.58,16.54,16.55,9800.0
2009-02-17 11:50:00,16.54,16.55,16.49,16.5,25200.0,16.54,16.55,16.49,16.5,25200.0
2009-02-17 12:00:00,16.5,16.55,16.5,16.55,26600.0,16.5,16.55,16.5,16.55,26600.0
2009-02-17 12:10:00,16.55,16.58,16.53,16.57,18000.0,16.55,16.58,16.53,16.57,18000.0
2009-02-17 12:20:00,16.55,16.55,16.5,16.54,14000.0,16.55,16.55,16.5,16.54,14000.0
2009-02-17 12:30:00,16.55,16.57,16.55,16.56,1600.0,16.55,16.57,16.55,16.56,1600.0
2009-02-17 12:40:00,16.57,16.58,16.51,16.51,7200.0,16.57,16.58,16.51,16.51,7200.0
2009-02-17 12:50:00,16.5,16.53,16.5,16.51,9800.0,16.5,16.53,16.5,16.51,9800.0
2009-02-17 13:00:00,16.52,16.52,16.49,16.5,16000.0,16.52,16.52,16.49,16.5,16000.0
2009-02-17 13:10:00,16.5,16.52,16.5,16.5,9400.0,16.5,16.52,16.5,16.5,9400.0
2009-02-17 13:20:00,16.5,16.54,16.48,16.52,24400.0,16.5,16.54,16.48,16.52,24400.0
2009-02-17 13:30:00,16.52,16.52,16.47,16.47,83800.0,16.52,16.52,16.47,16.47,83800.0
2009-02-17 13:40:00,16.48,16.48,16.41,16.41,74800.0,16.48,16.48,16.41,16.41,74800.0
2009-02-17 13:50:00,16.41,16.47,16.41,16.47,26000.0,16.41,16.47,16.41,16.47,26000.0
2009-02-17 14:00:00,16.47,16.53,16.46,16.49,91600.0,16.47,16.53,16.46,16.49,91600.0
2009-02-17 14:10:00,16.51,16.56,16.51,16.55,7400.0,16.51,16.56,16.51,16.55,7400.0
2009-02-17 14:20:00,16.55,16.56,16.5,16.52,20800.0,16.55,16.56,16.5,16.52,20800.0
2009-02-17 14:30:00,16.51,16.6,16.5,16.59,17600.0,16.51,16.6,16.5,16.59,17600.0
2009-02-17 14:40:00,16.59,16.61,16.57,16.57,15400.0,16.59,16.61,16.57,16.57,15400.0
2009-02-17 14:50:00,16.58,16.62,16.54,16.57,20800.0,16.58,16.62,16.54,16.57,20800.0
2009-02-17 15:00:00,16.57,16.63,16.53,16.6,17800.0,16.57,16.63,16.53,16.6,17800.0
2009-02-17 15:10:00,16.6,16.65,16.55,16.55,26600.0,16.6,16.65,16.55,16.55,26600.0
2009-02-17 15:20:00,16.56,16.63,16.55,16.59,49600.0,16.56,16.63,16.55,16.59,49600.0
2009-02-17 15:30:00,16.6,16.79,16.6,16.78,70000.0,16.6,16.79,16.6,16.78,70000.0
2009-02-17 15:40:00,16.78,16.78,16.64,16.68,77600.0,16.78,16.78,16.64,16.68,77600.0
2009-02-17 15:50:00,16.67,16.71,16.61,16.63,129600.0,16.67,16.71,16.61,16.63,129600.0
2009-02-18 09:30:00,16.79,16.88,16.67,16.67,12200.0,16.79,16.88,16.67,16.67,12200.0
2009-02-18 09:40:00,16.63,16.63,16.48,16.48,21400.0,16.63,16.63,16.48,16.48,21400.0
2009-02-18 09:50:00,16.49,16.57,16.49,16.5,20400.0,16.49,16.57,16.49,16.5,20400.0
2009-02-18 10:00:00,16.5,16.56,16.49,16.5,25200.0,16.5,16.56,16.49,16.5,25200.0
2009-02-18 10:10:00,16.5,16.6,16.5,16.5,29400.0,16.5,16.6,16.5,16.5,29400.0
2009-02-18 10:20:00,16.53,16.55,16.5,16.5,26400.0,16.53,16.55,16.5,16.5,26400.0
2009-02-18 10:30:00,16.5,16.57,16.5,16.52,36000.0,16.5,16.57,16.5,16.52,36000.0
2009-02-18 10:40:00,16.52,16.63,16.52,16.56,16800.0,16.52,16.63,16.52,16.56,16800.0
2009-02-18 10:50:00,16.54,16.57,16.51,16.55,13400.0,16.54,16.57,16.51,16.55,13400.0
2009-02-18 11:00:00,16.54,16.55,16.5,16.53,49000.0,16.54,16.55,16.5,16.53,49000.0
2009-02-18 11:10:00,16.52,16.59,16.52,16.58,15400.0,16.52,16.59,16.52,16.58,15400.0
2009-02-18 11:20:00,16.58,16.67,16.57,16.64,13400.0,16.58,16.67,16.57,16.64,13400.0
2009-02-18 11:30:00,16.63,16.65,16.61,16.64,12800.0,16.63,16.65,16.61,16.64,12800.0
2009-02-18 11:40:00,16.62,16.64,16.53,16.53,47800.0,16.62,16.64,16.53,16.53,47800.0
2009-02-18 11:50:00,16.52,16.6,16.49,16.56,77000.0,16.52,16.6,16.49,16.56,77000.0
2009-02-18 12:00:00,16.56,16.6,16.53,16.6,11800.0,16.56,16.6,16.53,16.6,11800.0
2009-02-18 12:10:00,16.59,16.6,16.55,16.55,42000.0,16.59,16.6,16.55,16.55,42000.0
2009-02-18 12:20:00,16.56,16.58,16.53,16.54,7200.0,16.56,16.58,16.53,16.54,7200.0
2009-02-18 12:30:00,16.54,16.6,16.5,16.5,24000.0,16.54,16.6,16.5,16.5,24000.0
2009-02-18 12:40:00,16.5,16.54,16.5,16.51,11000.0,16.5,16.54,16.5,16.51,11000.0
2009-02-18 12:50:00,16.52,16.53,16.5,16.53,23400.0,16.52,16.53,16.5,16.53,23400.0
2009-02-18 13:00:00,16.52,16.55,16.5,16.53,19400.0,16.52,16.55,16.5,16.53,19400.0
2009-02-18 13:10:00,16.53,16.58,16.52,16.52,13000.0,16.53,16.58,16.52,16.52,13000.0
2009-02-18 13:20:00,16.52,16.55,16.5,16.55,8800.0,16.52,16.55,16.5,16.55,8800.0
2009-02-18 13:30:00,16.55,16.55,16.5,16.5,10800.0,16.55,16.55,16.5,16.5,10800.0
2009-02-18 13:40:00,16.5,16.53,16.5,16.53,21800.0,16.5,16.53,16.5,16.53,21800.0
2009-02-18 13:50:00,16.52,16.53,16.5,16.5,12600.0,16.52,16.53,16.5,16.5,12600.0
2009-02-18 14:00:00,16.5,16.56,16.44,16.55,30000.0,16.5,16.56,16.44,16.55,30000.0
2009-02-18 14:10:00,16.54,16.55,16.47,16.5,32400.0,16.54,16.55,16.47,16.5,32400.0
2009-02-18 14:20:00,16.5,16.56,16.48,16.53,13400.0,16.5,16.56,16.48,16.53,13400.0
2009-02-18 14:30:00,16.52,16.56,16.49,16.5,9000.0,16.52,16.56,16.49,16.5,9000.0
2009-02-18 14:40:00,16.5,16.52,16.48,16.49,9400.0,16.5,16.52,16.48,16.49,9400.0
2009-02-18 14:50:00,16.5,16.54,16.43,16.54,21800.0,16.5,16.54,16.43,16.54,21800.0
2009-02-18 15:00:00,16.53,16.54,16.43,16.43,23200.0,16.53,16.54,16.43,16.43,23200.0
2009-02-18 15:10:00,16.43,16.55,16.43,16.51,21800.0,16.43,16.55,16.43,16.51,21800.0
2009-02-18 15:20:00,16.51,16.54,16.46,16.46,22400.0,16.51,16.54,16.46,16.46,22400.0
2009-02-18 15:30:00,16.48,16.53,16.46,16.5,21200.0,16.48,16.53,16.46,16.5,21200.0
2009-02-18 15:40:00,16.5,16.53,16.48,16.48,11400.0,16.5,16.53,16.48,16.48,11400.0
2009-02-18 15:50:00,16.5,16.53,16.48,16.5,35600.0,16.5,16.53,16.48,16.5,35600.0
2009-02-19 09:30:00,16.62,16.69,16.47,16.58,13800.0,16.62,16.69,16.47,16.58,13800.0
2009-02-19 09:40:00,16.59,16.72,16.55,16.61,24000.0,16.59,16.72,16.55,16.61,24000.0
2009-02-19 09:50:00,16.61,16.62,16.59,16.62,14000.0,16.61,16.62,16.59,16.62,14000.0
2009-02-19 10:00:00,16.6,16.6,16.48,16.53,46800.0,16.6,16.6,16.48,16.53,46800.0
2009-02-19 10:10:00,16.53,16.54,16.41,16.41,10000.0,16.53,16.54,16.41,16.41,10000.0
2009-02-19 10:20:00,16.43,16.51,16.43,16.5,36000.0,16.43,16.51,16.43,16.5,36000.0
2009-02-19 10:30:00,16.5,16.52,16.5,16.5,98800.0,16.5,16.52,16.5,16.5,98800.0
2009-02-19 10:40:00,16.5,16.51,16.45,16.45,35600.0,16.5,16.51,16.45,16.45,35600.0
2009-02-19 10:50:00,16.45,16.48,16.44,16.48,13200.0,16.45,16.48,16.44,16.48,13200.0
2009-02-19 11:00:00,16.47,16.53,16.44,16.53,22600.0,16.47,16.53,16.44,16.53,22600.0
2009-02-19 11:10:00,16.52,16.53,16.48,16.48,16600.0,16.52,16.53,16.48,16.48,16600.0
2009-02-19 11:20:00,16.48,16.49,16.42,16.45,6800.0,16.48,16.49,16.42,16.45,6800.0
2009-02-19 11:30:00,16.43,16.45,16.41,16.41,7400.0,16.43,16.45,16.41,16.41,7400.0
2009-02-19 11:40:00,16.41,16.42,16.35,16.36,16000.0,16.41,16.42,16.35,16.36,16000.0
2009-02-19 11:50:00,16.39,16.39,16.35,16.36,14600.0,16.39,16.39,16.35,16.36,14600.0
2009-02-19 12:00:00,16.36,16.42,16.32,16.42,18800.0,16.36,16.42,16.32,16.42,18800.0
2009-02-19 12:10:00,16.42,16.42,16.38,16.39,11600.0,16.42,16.42,16.38,16.39,11600.0
2009-02-19 12:20:00,16.39,16.43,16.38,16.42,10000.0,16.39,16.43,16.38,16.42,10000.0
2009-02-19 12:30:00,16.42,16.45,16.41,16.43,11800.0,16.42,16.45,16.41,16.43,11800.0
2009-02-19 12:40:00,16.45,16.46,16.43,16.43,10800.0,16.45,16.46,16.43,16.43,10800.0
2009-02-19 12:50:00,16.43,16.46,16.43,16.45,9400.0,16.43,16.46,16.43,16.45,9400.0
2009-02-19 13:00:00,16.45,16.51,16.43,16.5,21200.0,16.45,16.51,16.43,16.5,21200.0
2009-02-19 13:10:00,16.5,16.52,16.48,16.5,13600.0,16.5,16.52,16.48,16.5,13600.0
2009-02-19 13:20:00,16.48,16.51,16.48,16.5,3800.0,16.48,16.51,16.48,16.5,3800.0
2009-02-19 13:30:00,16.51,16.52,16.49,16.5,13600.0,16.51,16.52,16.49,16.5,13600.0
2009-02-19 13:40:00,16.49,16.5,16.48,16.5,7000.0,16.49,16.5,16.48,16.5,7000.0
2009-02-19 13:50:00,16.49,16.49,16.45,16.47,15000.0,16.49,16.49,16.45,16.47,15000.0
2009-02-19 14:00:00,16.49,16.5,16.47,16.49,16400.0,16.49,16.5,16.47,16.49,16400.0
2009-02-19 14:10:00,16.5,16.5,16.45,16.45,16400.0,16.5,16.5,16.45,16.45,16400.0
2009-02-19 14:20:00,16.46,16.48,16.44,16.47,7400.0,16.46,16.48,16.44,16.47,7400.0
2009-02-19 14:30:00,16.46,16.46,16.41,16.43,12400.0,16.46,16.46,16.41,16.43,12400.0
2009-02-19 14:40:00,16.43,16.43,16.38,16.4,13600.0,16.43,16.43,16.38,16.4,13600.0
2009-02-19 14:50:00,16.38,16.43,16.38,16.42,15200.0,16.38,16.43,16.38,16.42,15200.0
2009-02-19 15:00:00,16.4,16.45,16.34,16.36,23600.0,16.4,16.45,16.34,16.36,23600.0
2009-02-19 15:10:00,16.35,16.37,16.29,16.29,21200.0,16.35,16.37,16.29,16.29,21200.0
2009-02-19 15:20:00,16.3,16.41,16.28,16.36,25800.0,16.3,16.41,16.28,16.36,25800.0
2009-02-19 15:30:00,16.36,16.36,16.28,16.29,26000.0,16.36,16.36,16.28,16.29,26000.0
2009-02-19 15:40:00,16.29,16.36,16.26,16.36,62000.0,16.29,16.36,16.26,16.36,62000.0
2009-02-19 15:50:00,16.35,16.38,16.28,16.29,26000.0,16.35,16.38,16.28,16.29,26000.0
2009-02-20 09:30:00,16.23,16.23,16.0,16.05,20600.0,16.23,16.23,16.0,16.05,20600.0
2009-02-20 09:40:00,16.03,16.08,16.0,16.08,8200.0,16.03,16.08,16.0,16.08,8200.0
2009-02-20 09:50:00,16.06,16.22,16.06,16.18,6800.0,16.06,16.22,16.06,16.18,6800.0
2009-02-20 10:00:00,16.21,16.26,16.08,16.23,23000.0,16.21,16.26,16.08,16.23,23000.0
2009-02-20 10:10:00,16.23,16.27,16.21,16.25,8400.0,16.23,16.27,16.21,16.25,8400.0
2009-02-20 10:20:00,16.23,16.25,16.21,16.23,13600.0,16.23,16.25,16.21,16.23,13600.0
2009-02-20 10:30:00,16.25,16.26,16.21,16.23,7600.0,16.25,16.26,16.21,16.23,7600.0
2009-02-20 10:40:00,16.22,16.3,16.18,16.23,67600.0,16.22,16.3,16.18,16.23,67600.0
2009-02-20 10:50:00,16.24,16.29,16.22,16.25,17200.0,16.24,16.29,16.22,16.25,17200.0
2009-02-20 11:00:00,16.25,16.27,16.17,16.19,13800.0,16.25,16.27,16.17,16.19,13800.0
2009-02-20 11:10:00,16.21,16.22,16.18,16.18,22400.0,16.21,16.22,16.18,16.18,22400.0
2009-02-20 11:20:00,16.18,16.21,16.17,16.18,16600.0,16.18,16.21,16.17,16.18,16600.0
2009-02-20 11:30:00,16.17,16.18,16.13,16.15,24200.0,16.17,16.18,16.13,16.15,24200.0
2009-02-20 11:40:00,16.15,16.15,16.1,16.13,27000.0,16.15,16.15,16.1,16.13,27000.0
2009-02-20 11:50:00,16.13,16.14,16.11,16.11,26400.0,16.13,16.14,16.11,16.11,26400.0
2009-02-20 12:00:00,16.11,16.15,16.11,16.15,38200.0,16.11,16.15,16.11,16.15,38200.0
2009-02-20 12:10:00,16.14,16.16,16.1,16.11,51800.0,16.14,16.16,16.1,16.11,51800.0
2009-02-20 12:20:00,16.11,16.13,16.11,16.11,23400.0,16.11,16.13,16.11,16.11,23400.0
2009-02-20 12:30:00,16.11,16.16,16.11,16.15,25400.0,16.11,16.16,16.11,16.15,25400.0
2009-02-20 12:40:00,16.14,16.15,16.11,16.13,46800.0,16.14,16.15,16.11,16.13,46800.0
2009-02-20 12:50:00,16.13,16.15,16.11,16.14,32000.0,16.13,16.15,16.11,16.14,32000.0
2009-02-20 13:00:00,16.13,16.15,16.05,16.06,21200.0,16.13,16.15,16.05,16.06,21200.0
2009-02-20 13:10:00,16.04,16.05,16.02,16.03,27000.0,16.04,16.05,16.02,16.03,27000.0
2009-02-20 13:20:00,16.03,16.07,16.01,16.06,20000.0,16.03,16.07,16.01,16.06,20000.0
2009-02-20 13:30:00,16.06,16.06,16.0,16.02,28800.0,16.06,16.06,16.0,16.02,28800.0
2009-02-20 13:40:00,16.0,16.07,16.0,16.03,20400.0,16.0,16.07,16.0,16.03,20400.0
2009-02-20 13:50:00,16.03,16.1,16.03,16.1,38400.0,16.03,16.1,16.03,16.1,38400.0
2009-02-20 14:00:00,16.08,16.1,16.08,16.08,29800.0,16.08,16.1,16.08,16.08,29800.0
2009-02-20 14:10:00,16.08,16.21,16.03,16.18,33400.0,16.08,16.21,16.03,16.18,33400.0
2009-02-20 14:20:00,16.16,16.3,16.13,16.16,33800.0,16.16,16.3,16.13,16.16,33800.0
2009-02-20 14:30:00,16.15,16.31,16.14,16.25,37600.0,16.15,16.31,16.14,16.25,37600.0
2009-02-20 14:40:00,16.28,16.38,16.23,16.38,57600.0,16.28,16.38,16.23,16.38,57600.0
2009-02-20 14:50:00,16.38,16.39,16.22,16.27,33400.0,16.38,16.39,16.22,16.27,33400.0
2009-02-20 15:00:00,16.23,16.27,16.18,16.24,25600.0,16.23,16.27,16.18,16.24,25600.0
2009-02-20 15:10:00,16.23,16.28,16.16,16.2,29600.0,16.23,16.28,16.16,16.2,29600.0
2009-02-20 15:20:00,16.18,16.2,16.13,16.16,29800.0,16.18,16.2,16.13,16.16,29800.0
2009-02-20 15:30:00,16.13,16.22,16.13,16.15,30600.0,16.13,16.22,16.13,16.15,30600.0
2009-02-20 15:40:00,16.13,16.21,16.13,16.16,40400.0,16.13,16.21,16.13,16.16,40400.0
2009-02-20 15:50:00,16.15,16.21,16.1,16.18,221400.0,16.15,16.21,16.1,16.18,221400.0
2009-02-23 09:30:00,16.25,16.33,15.99,16.07,22000.0,16.25,16.33,15.99,16.07,22000.0
2009-02-23 09:40:00,16.08,16.08,15.79,15.85,32800.0,16.08,16.08,15.79,15.85,32800.0
2009-02-23 09:50:00,15.87,15.9,15.79,15.8,22800.0,15.87,15.9,15.79,15.8,22800.0
2009-02-23 10:00:00,15.8,15.88,15.74,15.8,24400.0,15.8,15.88,15.74,15.8,24400.0
2009-02-23 10:10:00,15.81,15.86,15.78,15.83,11200.0,15.81,15.86,15.78,15.83,11200.0
2009-02-23 10:20:00,15.83,15.84,15.81,15.81,3200.0,15.83,15.84,15.81,15.81,3200.0
2009-02-23 10:30:00,15.81,15.83,15.76,15.78,11200.0,15.81,15.83,15.76,15.78,11200.0
2009-02-23 10:40:00,15.8,15.84,15.78,15.84,8600.0,15.8,15.84,15.78,15.84,8600.0
2009-02-23 10:50:00,15.86,15.86,15.73,15.74,23600.0,15.86,15.86,15.73,15.74,23600.0
2009-02-23 11:00:00,15.72,15.74,15.7,15.72,18600.0,15.72,15.74,15.7,15.72,18600.0
2009-02-23 11:10:00,15.72,15.72,15.66,15.66,14200.0,15.72,15.72,15.66,15.66,14200.0
2009-02-23 11:20:00,15.65,15.68,15.63,15.65,17200.0,15.65,15.68,15.63,15.65,17200.0
2009-02-23 11:30:00,15.64,15.64,15.58,15.6,25600.0,15.64,15.64,15.58,15.6,25600.0
2009-02-23 11:40:00,15.59,15.59,15.49,15.51,34800.0,15.59,15.59,15.49,15.51,34800.0
2009-02-23 11:50:00,15.51,15.51,15.47,15.49,16000.0,15.51,15.51,15.47,15.49,16000.0
2009-02-23 12:00:00,15.49,15.51,15.47,15.49,18200.0,15.49,15.51,15.47,15.49,18200.0
2009-02-23 12:10:00,15.49,15.5,15.4,15.42,37200.0,15.49,15.5,15.4,15.42,37200.0
2009-02-23 12:20:00,15.41,15.47,15.4,15.46,19000.0,15.41,15.47,15.4,15.46,19000.0
2009-02-23 12:30:00,15.45,15.46,15.4,15.4,10400.0,15.45,15.46,15.4,15.4,10400.0
2009-02-23 12:40:00,15.4,15.42,15.34,15.34,25000.0,15.4,15.42,15.34,15.34,25000.0
2009-02-23 12:50:00,15.34,15.34,15.24,15.27,45200.0,15.34,15.34,15.24,15.27,45200.0
2009-02-23 13:00:00,15.27,15.28,15.23,15.24,44600.0,15.27,15.28,15.23,15.24,44600.0
2009-02-23 13:10:00,15.24,15.29,15.22,15.29,34000.0,15.24,15.29,15.22,15.29,34000.0
2009-02-23 13:20:00,15.29,15.31,15.27,15.27,22000.0,15.29,15.31,15.27,15.27,22000.0
2009-02-23 13:30:00,15.27,15.3,15.25,15.29,37000.0,15.27,15.3,15.25,15.29,37000.0
2009-02-23 13:40:00,15.29,15.33,15.28,15.3,81600.0,15.29,15.33,15.28,15.3,81600.0
2009-02-23 13:50:00,15.3,15.32,15.25,15.28,22800.0,15.3,15.32,15.25,15.28,22800.0
2009-02-23 14:00:00,15.28,15.33,15.26,15.28,23600.0,15.28,15.33,15.26,15.28,23600.0
2009-02-23 14:10:00,15.27,15.36,15.25,15.32,51800.0,15.27,15.36,15.25,15.32,51800.0
2009-02-23 14:20:00,15.32,15.38,15.3,15.34,41000.0,15.32,15.38,15.3,15.34,41000.0
2009-02-23 14:30:00,15.33,15.33,15.26,15.27,33400.0,15.33,15.33,15.26,15.27,33400.0
2009-02-23 14:40:00,15.27,15.27,15.19,15.2,97200.0,15.27,15.27,15.19,15.2,97200.0
2009-02-23 14:50:00,15.21,15.22,15.13,15.13,72600.0,15.21,15.22,15.13,15.13,72600.0
2009-02-23 15:00:00,15.12,15.22,15.11,15.15,80600.0,15.12,15.22,15.11,15.15,80600.0
2009-02-23 15:10:00,15.14,15.31,15.12,15.29,154400.0,15.14,15.31,15.12,15.29,154400.0
2009-02-23 15:20:00,15.28,15.34,15.22,15.27,178200.0,15.28,15.34,15.22,15.27,178200.0
2009-02-23 15:30:00,15.26,15.36,15.25,15.33,146000.0,15.26,15.36,15.25,15.33,146000.0
2009-02-23 15:40:00,15.34,15.37,15.25,15.27,126400.0,15.34,15.37,15.25,15.27,126400.0
2009-02-23 15:50:00,15.26,15.28,15.18,15.2,163600.0,15.26,15.28,15.18,15.2,163600.0
2009-02-24 09:30:00,15.84,15.84,15.36,15.63,15600.0,15.84,15.84,15.36,15.63,15600.0
2009-02-24 09:40:00,15.63,15.63,15.56,15.58,9800.0,15.63,15.63,15.56,15.58,9800.0
2009-02-24 09:50:00,15.59,15.65,15.55,15.55,10400.0,15.59,15.65,15.55,15.55,10400.0
2009-02-24 10:00:00,15.53,15.53,15.42,15.51,10600.0,15.53,15.53,15.42,15.51,10600.0
2009-02-24 10:10:00,15.5,15.5,15.4,15.44,6200.0,15.5,15.5,15.4,15.44,6200.0
2009-02-24 10:20:00,15.44,15.5,15.44,15.47,22200.0,15.44,15.5,15.44,15.47,22200.0
2009-02-24 10:30:00,15.49,15.55,15.48,15.55,23000.0,15.49,15.55,15.48,15.55,23000.0
2009-02-24 10:40:00,15.53,15.6,15.49,15.59,11800.0,15.53,15.6,15.49,15.59,11800.0
2009-02-24 10:50:00,15.61,15.62,15.49,15.52,9400.0,15.61,15.62,15.49,15.52,9400.0
2009-02-24 11:00:00,15.51,15.56,15.5,15.51,10400.0,15.51,15.56,15.5,15.51,10400.0
2009-02-24 11:10:00,15.5,15.61,15.49,15.56,19000.0,15.5,15.61,15.49,15.56,19000.0
2009-02-24 11:20:00,15.55,15.61,15.54,15.58,13200.0,15.55,15.61,15.54,15.58,13200.0
2009-02-24 11:30:00,15.59,15.6,15.47,15.49,16000.0,15.59,15.6,15.47,15.49,16000.0
2009-02-24 11:40:00,15.49,15.54,15.46,15.53,45000.0,15.49,15.54,15.46,15.53,45000.0
2009-02-24 11:50:00,15.52,15.65,15.52,15.65,55600.0,15.52,15.65,15.52,15.65,55600.0
2009-02-24 12:00:00,15.63,15.66,15.52,15.52,41400.0,15.63,15.66,15.52,15.52,41400.0
2009-02-24 12:10:00,15.52,15.52,15.44,15.51,17000.0,15.52,15.52,15.44,15.51,17000.0
2009-02-24 12:20:00,15.51,15.51,15.45,15.46,11800.0,15.51,15.51,15.45,15.46,11800.0
2009-02-24 12:30:00,15.47,15.68,15.47,15.62,41600.0,15.47,15.68,15.47,15.62,41600.0
2009-02-24 12:40:00,15.62,15.65,15.55,15.62,34600.0,15.62,15.65,15.55,15.62,34600.0
2009-02-24 12:50:00,15.63,15.66,15.6,15.62,17800.0,15.63,15.66,15.6,15.62,17800.0
2009-02-24 13:00:00,15.62,15.7,15.59,15.65,10000.0,15.62,15.7,15.59,15.65,10000.0
2009-02-24 13:10:00,15.67,15.68,15.61,15.62,31200.0,15.67,15.68,15.61,15.62,31200.0
2009-02-24 13:20:00,15.62,15.75,15.62,15.75,34200.0,15.62,15.75,15.62,15.75,34200.0
2009-02-24 13:30:00,15.76,15.79,15.67,15.72,36600.0,15.76,15.79,15.67,15.72,36600.0
2009-02-24 13:40:00,15.72,15.74,15.7,15.71,27200.0,15.72,15.74,15.7,15.71,27200.0
2009-02-24 13:50:00,15.72,15.81,15.72,15.8,28800.0,15.72,15.81,15.72,15.8,28800.0
2009-02-24 14:00:00,15.8,15.8,15.71,15.76,36000.0,15.8,15.8,15.71,15.76,36000.0
2009-02-24 14:10:00,15.75,15.83,15.7,15.81,19400.0,15.75,15.83,15.7,15.81,19400.0
2009-02-24 14:20:00,15.81,15.85,15.79,15.81,18200.0,15.81,15.85,15.79,15.81,18200.0
2009-02-24 14:30:00,15.81,15.83,15.76,15.79,38200.0,15.81,15.83,15.76,15.79,38200.0
2009-02-24 14:40:00,15.79,15.83,15.73,15.77,46600.0,15.79,15.83,15.73,15.77,46600.0
2009-02-24 14:50:00,15.76,15.85,15.74,15.81,29600.0,15.76,15.85,15.74,15.81,29600.0
2009-02-24 15:00:00,15.83,15.89,15.81,15.89,26400.0,15.83,15.89,15.81,15.89,26400.0
2009-02-24 15:10:00,15.89,15.97,15.87,15.97,38600.0,15.89,15.97,15.87,15.97,38600.0
2009-02-24 15:20:00,15.97,16.07,15.96,15.98,46000.0,15.97,16.07,15.96,15.98,46000.0
2009-02-24 15:30:00,15.98,15.99,15.88,15.9,56400.0,15.98,15.99,15.88,15.9,56400.0
2009-02-24 15:40:00,15.9,15.94,15.87,15.94,45800.0,15.9,15.94,15.87,15.94,45800.0
2009-02-24 15:50:00,15.94,15.97,15.9,15.92,56800.0,15.94,15.97,15.9,15.92,56800.0
2009-02-25 09:30:00,15.8,15.86,15.53,15.55,21800.0,15.8,15.86,15.53,15.55,21800.0
2009-02-25 09:40:00,15.58,15.68,15.52,15.68,29400.0,15.58,15.68,15.52,15.68,29400.0
2009-02-25 09:50:00,15.68,15.79,15.67,15.67,35000.0,15.68,15.79,15.67,15.67,35000.0
2009-02-25 10:00:00,15.67,15.67,15.56,15.56,34800.0,15.67,15.67,15.56,15.56,34800.0
2009-02-25 10:10:00,15.55,15.69,15.55,15.63,31200.0,15.55,15.69,15.55,15.63,31200.0
2009-02-25 10:20:00,15.65,15.68,15.63,15.68,10200.0,15.65,15.68,15.63,15.68,10200.0
2009-02-25 10:30:00,15.67,15.67,15.6,15.61,12000.0,15.67,15.67,15.6,15.61,12000.0
2009-02-25 10:40:00,15.6,15.61,15.47,15.55,30600.0,15.6,15.61,15.47,15.55,30600.0
2009-02-25 10:50:00,15.55,15.56,15.5,15.5,6200.0,15.55,15.56,15.5,15.5,6200.0
2009-02-25 11:00:00,15.5,15.55,15.5,15.53,10200.0,15.5,15.55,15.5,15.53,10200.0
2009-02-25 11:10:00,15.53,15.53,15.47,15.51,11200.0,15.53,15.53,15.47,15.51,11200.0
2009-02-25 11:20:00,15.49,15.56,15.49,15.56,4600.0,15.49,15.56,15.49,15.56,4600.0
2009-02-25 11:30:00,15.55,15.58,15.52,15.56,11800.0,15.55,15.58,15.52,15.56,11800.0
2009-02-25 11:40:00,15.55,15.64,15.54,15.62,19400.0,15.55,15.64,15.54,15.62,19400.0
2009-02-25 11:50:00,15.62,15.63,15.58,15.59,56600.0,15.62,15.63,15.58,15.59,56600.0
2009-02-25 12:00:00,15.6,15.62,15.49,15.49,23200.0,15.6,15.62,15.49,15.49,23200.0
2009-02-25 12:10:00,15.5,15.5,15.47,15.47,8000.0,15.5,15.5,15.47,15.47,8000.0
2009-02-25 12:20:00,15.48,15.52,15.47,15.47,8000.0,15.48,15.52,15.47,15.47,8000.0
2009-02-25 12:30:00,15.46,15.54,15.45,15.54,16200.0,15.46,15.54,15.45,15.54,16200.0
2009-02-25 12:40:00,15.55,15.58,15.52,15.53,15200.0,15.55,15.58,15.52,15.53,15200.0
2009-02-25 12:50:00,15.53,15.53,15.48,15.51,9000.0,15.53,15.53,15.48,15.51,9000.0
2009-02-25 13:00:00,15.5,15.58,15.5,15.58,7600.0,15.5,15.58,15.5,15.58,7600.0
2009-02-25 13:10:00,15.58,15.58,15.5,15.52,6000.0,15.58,15.58,15.5,15.52,6000.0
2009-02-25 13:20:00,15.52,15.56,15.49,15.55,11800.0,15.52,15.56,15.49,15.55,11800.0
2009-02-25 13:30:00,15.55,15.62,15.55,15.58,11400.0,15.55,15.62,15.55,15.58,11400.0
2009-02-25 13:40:00,15.6,15.64,15.59,15.64,27400.0,15.6,15.64,15.59,15.64,27400.0
2009-02-25 13:50:00,15.65,15.72,15.62,15.69,18600.0,15.65,15.72,15.62,15.69,18600.0
2009-02-25 14:00:00,15.7,15.72,15.52,15.56,36600.0,15.7,15.72,15.52,15.56,36600.0
2009-02-25 14:10:00,15.55,15.62,15.49,15.53,33400.0,15.55,15.62,15.49,15.53,33400.0
2009-02-25 14:20:00,15.5,15.63,15.5,15.59,17800.0,15.5,15.63,15.5,15.59,17800.0
2009-02-25 14:30:00,15.59,15.62,15.54,15.59,17600.0,15.59,15.62,15.54,15.59,17600.0
2009-02-25 14:40:00,15.6,15.67,15.6,15.63,18200.0,15.6,15.67,15.6,15.63,18200.0
2009-02-25 14:50:00,15.61,15.71,15.61,15.67,22000.0,15.61,15.71,15.61,15.67,22000.0
2009-02-25 15:00:00,15.67,15.8,15.63,15.77,43600.0,15.67,15.8,15.63,15.77,43600.0
2009-02-25 15:10:00,15.78,15.89,15.7,15.87,62200.0,15.78,15.89,15.7,15.87,62200.0
2009-02-25 15:20:00,15.87,15.93,15.86,15.88,25400.0,15.87,15.93,15.86,15.88,25400.0
2009-02-25 15:30:00,15.88,15.91,15.83,15.83,34600.0,15.88,15.91,15.83,15.83,34600.0
2009-02-25 15:40:00,15.85,15.9,15.79,15.84,53800.0,15.85,15.9,15.79,15.84,53800.0
2009-02-25 15:50:00,15.84,15.84,15.68,15.68,84400.0,15.84,15.84,15.68,15.68,84400.0
2009-02-26 09:30:00,15.87,15.9,15.56,15.56,10600.0,15.87,15.9,15.56,15.56,10600.0
2009-02-26 09:40:00,15.56,15.63,15.47,15.59,23800.0,15.56,15.63,15.47,15.59,23800.0
2009-02-26 09:50:00,15.58,15.65,15.58,15.58,10800.0,15.58,15.65,15.58,15.58,10800.0
2009-02-26 10:00:00,15.59,15.74,15.59,15.65,41200.0,15.59,15.74,15.59,15.65,41200.0
2009-02-26 10:10:00,15.65,15.71,15.63,15.65,20600.0,15.65,15.71,15.63,15.65,20600.0
2009-02-26 10:20:00,15.67,15.69,15.65,15.67,34200.0,15.67,15.69,15.65,15.67,34200.0
2009-02-26 10:30:00,15.67,15.78,15.65,15.77,23800.0,15.67,15.78,15.65,15.77,23800.0
2009-02-26 10:40:00,15.75,15.8,15.67,15.72,37400.0,15.75,15.8,15.67,15.72,37400.0
2009-02-26 10:50:00,15.7,15.71,15.7,15.7,4800.0,15.7,15.71,15.7,15.7,4800.0
2009-02-26 11:00:00,15.7,15.72,15.7,15.71,40400.0,15.7,15.72,15.7,15.71,40400.0
2009-02-26 11:10:00,15.71,15.71,15.7,15.71,20200.0,15.71,15.71,15.7,15.71,20200.0
2009-02-26 11:20:00,15.71,15.72,15.68,15.7,18400.0,15.71,15.72,15.68,15.7,18400.0
2009-02-26 11:30:00,15.71,15.72,15.65,15.65,31800.0,15.71,15.72,15.65,15.65,31800.0
2009-02-26 11:40:00,15.65,15.66,15.63,15.63,28200.0,15.65,15.66,15.63,15.63,28200.0
2009-02-26 11:50:00,15.63,15.67,15.63,15.65,17200.0,15.63,15.67,15.63,15.65,17200.0
2009-02-26 12:00:00,15.65,15.72,15.65,15.68,27000.0,15.65,15.72,15.65,15.68,27000.0
2009-02-26 12:10:00,15.68,15.73,15.65,15.65,31400.0,15.68,15.73,15.65,15.65,31400.0
2009-02-26 12:20:00,15.65,15.69,15.63,15.63,32200.0,15.65,15.69,15.63,15.63,32200.0
2009-02-26 12:30:00,15.63,15.65,15.56,15.63,29600.0,15.63,15.65,15.56,15.63,29600.0
2009-02-26 12:40:00,15.63,15.67,15.63,15.63,24400.0,15.63,15.67,15.63,15.63,24400.0
2009-02-26 12:50:00,15.64,15.65,15.6,15.63,52200.0,15.64,15.65,15.6,15.63,52200.0
2009-02-26 13:00:00,15.63,15.65,15.58,15.58,18400.0,15.63,15.65,15.58,15.58,18400.0
2009-02-26 13:10:00,15.58,15.6,15.51,15.58,17000.0,15.58,15.6,15.51,15.58,17000.0
2009-02-26 13:20:00,15.58,15.61,15.53,15.55,20800.0,15.58,15.61,15.53,15.55,20800.0
2009-02-26 13:30:00,15.55,15.63,15.53,15.56,28800.0,15.55,15.63,15.53,15.56,28800.0
2009-02-26 13:40:00,15.55,15.55,15.41,15.43,82600.0,15.55,15.55,15.41,15.43,82600.0
2009-02-26 13:50:00,15.43,15.47,15.41,15.44,23400.0,15.43,15.47,15.41,15.44,23400.0
2009-02-26 14:00:00,15.46,15.52,15.44,15.52,36000.0,15.46,15.52,15.44,15.52,36000.0
2009-02-26 14:10:00,15.5,15.54,15.47,15.52,13800.0,15.5,15.54,15.47,15.52,13800.0
2009-02-26 14:20:00,15.52,15.59,15.48,15.56,23600.0,15.52,15.59,15.48,15.56,23600.0
2009-02-26 14:30:00,15.53,15.57,15.49,15.52,39000.0,15.53,15.57,15.49,15.52,39000.0
2009-02-26 14:40:00,15.52,15.55,15.49,15.52,25800.0,15.52,15.55,15.49,15.52,25800.0
2009-02-26 14:50:00,15.52,15.54,15.38,15.46,39400.0,15.52,15.54,15.38,15.46,39400.0
2009-02-26 15:00:00,15.46,15.47,15.35,15.35,42000.0,15.46,15.47,15.35,15.35,42000.0
2009-02-26 15:10:00,15.36,15.4,15.29,15.3,48200.0,15.36,15.4,15.29,15.3,48200.0
2009-02-26 15:20:00,15.3,15.3,15.24,15.27,38600.0,15.3,15.3,15.24,15.27,38600.0
2009-02-26 15:30:00,15.27,15.34,15.24,15.29,31800.0,15.27,15.34,15.24,15.29,31800.0
2009-02-26 15:40:00,15.3,15.41,15.3,15.4,62200.0,15.3,15.41,15.3,15.4,62200.0
2009-02-26 15:50:00,15.4,15.4,15.31,15.31,123600.0,15.4,15.4,15.31,15.31,123600.0
2009-02-27 09:30:00,15.22,15.22,14.9,14.9,39000.0,15.22,15.22,14.9,14.9,39000.0
2009-02-27 09:40:00,14.94,14.94,14.85,14.93,25400.0,14.94,14.94,14.85,14.93,25400.0
2009-02-27 09:50:00,14.94,15.02,14.91,14.98,32000.0,14.94,15.02,14.91,14.98,32000.0
2009-02-27 10:00:00,14.99,15.03,14.95,14.95,60600.0,14.99,15.03,14.95,14.95,60600.0
2009-02-27 10:10:00,14.95,14.97,14.9,14.94,21800.0,14.95,14.97,14.9,14.94,21800.0
2009-02-27 10:20:00,14.99,15.14,14.99,15.01,23400.0,14.99,15.14,14.99,15.01,23400.0
2009-02-27 10:30:00,14.99,15.04,14.96,14.96,17200.0,14.99,15.04,14.96,14.96,17200.0
2009-02-27 10:40:00,14.96,15.12,14.95,15.09,33600.0,14.96,15.12,14.95,15.09,33600.0
2009-02-27 10:50:00,15.08,15.11,15.03,15.08,20600.0,15.08,15.11,15.03,15.08,20600.0
2009-02-27 11:00:00,15.08,15.1,15.0,15.06,57600.0,15.08,15.1,15.0,15.06,57600.0
2009-02-27 11:10:00,15.06,15.09,14.98,14.98,39600.0,15.06,15.09,14.98,14.98,39600.0
2009-02-27 11:20:00,15.0,15.05,14.98,15.04,8800.0,15.0,15.05,14.98,15.04,8800.0
2009-02-27 11:30:00,15.03,15.04,14.93,14.96,11600.0,15.03,15.04,14.93,14.96,11600.0
2009-02-27 11:40:00,14.95,15.1,14.95,15.1,9200.0,14.95,15.1,14.95,15.1,9200.0
2009-02-27 11:50:00,15.08,15.09,15.02,15.09,8200.0,15.08,15.09,15.02,15.09,8200.0
2009-02-27 12:00:00,15.11,15.19,15.11,15.15,9600.0,15.11,15.19,15.11,15.15,9600.0
2009-02-27 12:10:00,15.13,15.18,15.1,15.12,16800.0,15.13,15.18,15.1,15.12,16800.0
2009-02-27 12:20:00,15.1,15.19,15.09,15.17,17000.0,15.1,15.19,15.09,15.17,17000.0
2009-02-27 12:30:00,15.15,15.22,15.15,15.2,49200.0,15.15,15.22,15.15,15.2,49200.0
2009-02-27 12:40:00,15.18,15.27,15.16,15.19,27600.0,15.18,15.27,15.16,15.19,27600.0
2009-02-27 12:50:00,15.19,15.22,15.15,15.22,12200.0,15.19,15.22,15.15,15.22,12200.0
2009-02-27 13:00:00,15.22,15.27,15.22,15.27,18000.0,15.22,15.27,15.22,15.27,18000.0
2009-02-27 13:10:00,15.25,15.29,15.19,15.28,52400.0,15.25,15.29,15.19,15.28,52400.0
2009-02-27 13:20:00,15.3,15.3,15.25,15.27,13000.0,15.3,15.3,15.25,15.27,13000.0
2009-02-27 13:30:00,15.27,15.34,15.12,15.16,42400.0,15.27,15.34,15.12,15.16,42400.0
2009-02-27 13:40:00,15.16,15.22,15.13,15.22,19200.0,15.16,15.22,15.13,15.22,19200.0
2009-02-27 13:50:00,15.23,15.37,15.22,15.32,46200.0,15.23,15.37,15.22,15.32,46200.0
2009-02-27 14:00:00,15.33,15.37,15.29,15.3,35200.0,15.33,15.37,15.29,15.3,35200.0
2009-02-27 14:10:00,15.31,15.42,15.29,15.36,65200.0,15.31,15.42,15.29,15.36,65200.0
2009-02-27 14:20:00,15.37,15.4,15.29,15.31,60200.0,15.37,15.4,15.29,15.31,60200.0
2009-02-27 14:30:00,15.31,15.36,15.28,15.32,67800.0,15.31,15.36,15.28,15.32,67800.0
2009-02-27 14:40:00,15.31,15.4,15.3,15.4,34000.0,15.31,15.4,15.3,15.4,34000.0
2009-02-27 14:50:00,15.4,15.42,15.35,15.38,31200.0,15.4,15.42,15.35,15.38,31200.0
2009-02-27 15:00:00,15.36,15.37,15.26,15.27,69800.0,15.36,15.37,15.26,15.27,69800.0
2009-02-27 15:10:00,15.27,15.27,15.13,15.15,28200.0,15.27,15.27,15.13,15.15,28200.0
2009-02-27 15:20:00,15.15,15.17,15.07,15.11,34200.0,15.15,15.17,15.07,15.11,34200.0
2009-02-27 15:30:00,15.1,15.18,15.05,15.06,39000.0,15.1,15.18,15.05,15.06,39000.0
2009-02-27 15:40:00,15.06,15.16,15.06,15.12,44800.0,15.06,15.16,15.06,15.12,44800.0
2009-02-27 15:50:00,15.12,15.15,15.05,15.07,60800.0,15.12,15.15,15.05,15.07,60800.0
2009-03-02 09:30:00,14.94,15.12,14.52,14.56,44600.0,14.94,15.12,14.52,14.56,44600.0
2009-03-02 09:40:00,14.61,14.62,14.53,14.55,33800.0,14.61,14.62,14.53,14.55,33800.0
2009-03-02 09:50:00,14.55,14.59,14.44,14.45,39000.0,14.55,14.59,14.44,14.45,39000.0
2009-03-02 10:00:00,14.46,14.47,14.29,14.3,35600.0,14.46,14.47,14.29,14.3,35600.0
2009-03-02 10:10:00,14.3,14.38,14.26,14.36,15000.0,14.3,14.38,14.26,14.36,15000.0
2009-03-02 10:20:00,14.34,14.35,14.31,14.35,21200.0,14.34,14.35,14.31,14.35,21200.0
2009-03-02 10:30:00,14.34,14.43,14.34,14.4,23400.0,14.34,14.43,14.34,14.4,23400.0
2009-03-02 10:40:00,14.4,14.4,14.29,14.29,29400.0,14.4,14.4,14.29,14.29,29400.0
2009-03-02 10:50:00,14.29,14.29,14.2,14.2,27600.0,14.29,14.29,14.2,14.2,27600.0
2009-03-02 11:00:00,14.22,14.25,14.08,14.09,29800.0,14.22,14.25,14.08,14.09,29800.0
2009-03-02 11:10:00,14.08,14.1,14.06,14.06,16400.0,14.08,14.1,14.06,14.06,16400.0
2009-03-02 11:20:00,14.06,14.18,14.06,14.16,44800.0,14.06,14.18,14.06,14.16,44800.0
2009-03-02 11:30:00,14.15,14.19,14.13,14.14,32800.0,14.15,14.19,14.13,14.14,32800.0
2009-03-02 11:40:00,14.13,14.15,14.1,14.1,14200.0,14.13,14.15,14.1,14.1,14200.0
2009-03-02 11:50:00,14.1,14.1,14.01,14.02,27800.0,14.1,14.1,14.01,14.02,27800.0
2009-03-02 12:00:00,14.02,14.06,13.98,14.02,24200.0,14.02,14.06,13.98,14.02,24200.0
2009-03-02 12:10:00,14.02,14.04,13.98,13.99,13800.0,14.02,14.04,13.98,13.99,13800.0
2009-03-02 12:20:00,14.0,14.01,13.99,13.99,28600.0,14.0,14.01,13.99,13.99,28600.0
2009-03-02 12:30:00,13.99,14.05,13.99,14.04,19000.0,13.99,14.05,13.99,14.04,19000.0
2009-03-02 12:40:00,14.05,14.12,14.04,14.06,44600.0,14.05,14.12,14.04,14.06,44600.0
2009-03-02 12:50:00,14.07,14.12,14.05,14.06,27200.0,14.07,14.12,14.05,14.06,27200.0
2009-03-02 13:00:00,14.05,14.17,14.03,14.04,30000.0,14.05,14.17,14.03,14.04,30000.0
2009-03-02 13:10:00,14.03,14.03,13.99,14.01,21400.0,14.03,14.03,13.99,14.01,21400.0
2009-03-02 13:20:00,14.0,14.06,13.99,14.0,21400.0,14.0,14.06,13.99,14.0,21400.0
2009-03-02 13:30:00,14.01,14.02,13.92,13.93,29400.0,14.01,14.02,13.92,13.93,29400.0
2009-03-02 13:40:00,13.92,13.98,13.92,13.97,23400.0,13.92,13.98,13.92,13.97,23400.0
2009-03-02 13:50:00,13.97,14.02,13.93,13.99,24600.0,13.97,14.02,13.93,13.99,24600.0
2009-03-02 14:00:00,13.99,14.05,13.97,13.97,22800.0,13.99,14.05,13.97,13.97,22800.0
2009-03-02 14:10:00,13.98,14.05,13.97,13.99,22600.0,13.98,14.05,13.97,13.99,22600.0
2009-03-02 14:20:00,13.97,13.98,13.93,13.97,29400.0,13.97,13.98,13.93,13.97,29400.0
2009-03-02 14:30:00,13.97,14.06,13.93,14.01,21800.0,13.97,14.06,13.93,14.01,21800.0
2009-03-02 14:40:00,13.99,14.04,13.95,14.0,43200.0,13.99,14.04,13.95,14.0,43200.0
2009-03-02 14:50:00,13.99,14.06,13.98,14.03,50600.0,13.99,14.06,13.98,14.03,50600.0
2009-03-02 15:00:00,14.03,14.06,13.97,13.99,69200.0,14.03,14.06,13.97,13.99,69200.0
2009-03-02 15:10:00,13.97,14.02,13.95,13.95,24000.0,13.97,14.02,13.95,13.95,24000.0
2009-03-02 15:20:00,13.95,14.01,13.9,13.94,49200.0,13.95,14.01,13.9,13.94,49200.0
2009-03-02 15:30:00,13.93,14.0,13.9,13.9,45400.0,13.93,14.0,13.9,13.9,45400.0
2009-03-02 15:40:00,13.92,13.94,13.9,13.92,28400.0,13.92,13.94,13.9,13.92,28400.0
2009-03-02 15:50:00,13.9,13.96,13.86,13.91,270400.0,13.9,13.96,13.86,13.91,270400.0
2009-03-03 09:30:00,13.9,14.15,13.84,14.13,38200.0,13.9,14.15,13.84,14.13,38200.0
2009-03-03 09:40:00,14.15,14.17,14.05,14.08,14800.0,14.15,14.17,14.05,14.08,14800.0
2009-03-03 09:50:00,14.09,14.13,14.08,14.09,18400.0,14.09,14.13,14.08,14.09,18400.0
2009-03-03 10:00:00,14.09,14.11,14.0,14.02,51200.0,14.09,14.11,14.0,14.02,51200.0
2009-03-03 10:10:00,14.01,14.13,13.97,14.1,47600.0,14.01,14.13,13.97,14.1,47600.0
2009-03-03 10:20:00,14.1,14.13,14.01,14.1,42600.0,14.1,14.13,14.01,14.1,42600.0
2009-03-03 10:30:00,14.11,14.11,14.04,14.06,32800.0,14.11,14.11,14.04,14.06,32800.0
2009-03-03 10:40:00,14.06,14.15,14.06,14.13,49400.0,14.06,14.15,14.06,14.13,49400.0
2009-03-03 10:50:00,14.13,14.15,14.1,14.15,37200.0,14.13,14.15,14.1,14.15,37200.0
2009-03-03 11:00:00,14.15,14.22,14.12,14.22,41600.0,14.15,14.22,14.12,14.22,41600.0
2009-03-03 11:10:00,14.21,14.22,14.05,14.1,50600.0,14.21,14.22,14.05,14.1,50600.0
2009-03-03 11:20:00,14.12,14.15,14.0,14.0,40600.0,14.12,14.15,14.0,14.0,40600.0
2009-03-03 11:30:00,14.0,14.0,13.9,13.9,26400.0,14.0,14.0,13.9,13.9,26400.0
2009-03-03 11:40:00,13.91,14.06,13.91,14.06,50400.0,13.91,14.06,13.91,14.06,50400.0
2009-03-03 11:50:00,14.06,14.07,14.0,14.01,49000.0,14.06,14.07,14.0,14.01,49000.0
2009-03-03 12:00:00,14.02,14.06,14.0,14.01,29200.0,14.02,14.06,14.0,14.01,29200.0
2009-03-03 12:10:00,14.01,14.05,13.99,14.05,19400.0,14.01,14.05,13.99,14.05,19400.0
2009-03-03 12:20:00,14.05,14.06,14.01,14.02,10600.0,14.05,14.06,14.01,14.02,10600.0
2009-03-03 12:30:00,14.02,14.02,13.93,13.93,38200.0,14.02,14.02,13.93,13.93,38200.0
2009-03-03 12:40:00,13.93,13.99,13.93,13.96,31200.0,13.93,13.99,13.93,13.96,31200.0
2009-03-03 12:50:00,13.95,13.96,13.92,13.96,23400.0,13.95,13.96,13.92,13.96,23400.0
2009-03-03 13:00:00,13.95,14.01,13.93,14.0,24800.0,13.95,14.01,13.93,14.0,24800.0
2009-03-03 13:10:00,14.0,14.01,13.96,14.01,24600.0,14.0,14.01,13.96,14.01,24600.0
2009-03-03 13:20:00,14.02,14.06,14.02,14.04,16000.0,14.02,14.06,14.02,14.04,16000.0
2009-03-03 13:30:00,14.05,14.06,14.01,14.05,26200.0,14.05,14.06,14.01,14.05,26200.0
2009-03-03 13:40:00,14.06,14.08,14.05,14.05,16400.0,14.06,14.08,14.05,14.05,16400.0
2009-03-03 13:50:00,14.06,14.12,14.05,14.1,30600.0,14.06,14.12,14.05,14.1,30600.0
2009-03-03 14:00:00,14.06,14.15,14.05,14.11,16800.0,14.06,14.15,14.05,14.11,16800.0
2009-03-03 14:10:00,14.12,14.16,14.08,14.12,14400.0,14.12,14.16,14.08,14.12,14400.0
2009-03-03 14:20:00,14.13,14.21,14.11,14.14,13000.0,14.13,14.21,14.11,14.14,13000.0
2009-03-03 14:30:00,14.15,14.22,14.13,14.2,26000.0,14.15,14.22,14.13,14.2,26000.0
2009-03-03 14:40:00,14.19,14.23,14.13,14.22,28200.0,14.19,14.23,14.13,14.22,28200.0
2009-03-03 14:50:00,14.22,14.34,14.21,14.31,60400.0,14.22,14.34,14.21,14.31,60400.0
2009-03-03 15:00:00,14.31,14.31,14.24,14.29,31000.0,14.31,14.31,14.24,14.29,31000.0
2009-03-03 15:10:00,14.29,14.38,14.27,14.38,72600.0,14.29,14.38,14.27,14.38,72600.0
2009-03-03 15:20:00,14.38,14.49,14.38,14.46,148800.0,14.38,14.49,14.38,14.46,148800.0
2009-03-03 15:30:00,14.45,14.48,14.36,14.37,133200.0,14.45,14.48,14.36,14.37,133200.0
2009-03-03 15:40:00,14.38,14.4,14.33,14.38,74800.0,14.38,14.4,14.33,14.38,74800.0
2009-03-03 15:50:00,14.38,14.4,14.34,14.36,86200.0,14.38,14.4,14.34,14.36,86200.0
2009-03-04 09:30:00,14.47,14.47,14.27,14.42,43800.0,14.47,14.47,14.27,14.42,43800.0
2009-03-04 09:40:00,14.4,14.52,14.35,14.35,32800.0,14.4,14.52,14.35,14.35,32800.0
2009-03-04 09:50:00,14.34,14.37,14.29,14.33,24800.0,14.34,14.37,14.29,14.33,24800.0
2009-03-04 10:00:00,14.33,14.4,14.3,14.3,28200.0,14.33,14.4,14.3,14.3,28200.0
2009-03-04 10:10:00,14.31,14.38,14.3,14.31,36400.0,14.31,14.38,14.3,14.31,36400.0
2009-03-04 10:20:00,14.31,14.38,14.3,14.38,19600.0,14.31,14.38,14.3,14.38,19600.0
2009-03-04 10:30:00,14.38,14.38,14.33,14.38,56400.0,14.38,14.38,14.33,14.38,56400.0
2009-03-04 10:40:00,14.38,14.49,14.38,14.46,33200.0,14.38,14.49,14.38,14.46,33200.0
2009-03-04 10:50:00,14.47,14.58,14.46,14.56,45600.0,14.47,14.58,14.46,14.56,45600.0
2009-03-04 11:00:00,14.55,14.66,14.55,14.65,50400.0,14.55,14.66,14.55,14.65,50400.0
2009-03-04 11:10:00,14.63,14.81,14.63,14.8,67200.0,14.63,14.81,14.63,14.8,67200.0
2009-03-04 11:20:00,14.8,14.81,14.72,14.74,18200.0,14.8,14.81,14.72,14.74,18200.0
2009-03-04 11:30:00,14.77,14.8,14.74,14.78,14400.0,14.77,14.8,14.74,14.78,14400.0
2009-03-04 11:40:00,14.76,14.76,14.71,14.72,21200.0,14.76,14.76,14.71,14.72,21200.0
2009-03-04 11:50:00,14.72,14.73,14.65,14.65,38400.0,14.72,14.73,14.65,14.65,38400.0
2009-03-04 12:00:00,14.65,14.68,14.59,14.61,33400.0,14.65,14.68,14.59,14.61,33400.0
2009-03-04 12:10:00,14.62,14.63,14.58,14.59,24000.0,14.62,14.63,14.58,14.59,24000.0
2009-03-04 12:20:00,14.56,14.65,14.56,14.65,27400.0,14.56,14.65,14.56,14.65,27400.0
2009-03-04 12:30:00,14.65,14.67,14.63,14.65,7000.0,14.65,14.67,14.63,14.65,7000.0
2009-03-04 12:40:00,14.65,14.65,14.63,14.63,12600.0,14.65,14.65,14.63,14.63,12600.0
2009-03-04 12:50:00,14.63,14.65,14.63,14.65,16600.0,14.63,14.65,14.63,14.65,16600.0
2009-03-04 13:00:00,14.63,14.69,14.63,14.68,15600.0,14.63,14.69,14.63,14.68,15600.0
2009-03-04 13:10:00,14.68,14.7,14.63,14.68,24400.0,14.68,14.7,14.63,14.68,24400.0
2009-03-04 13:20:00,14.69,14.69,14.63,14.65,23200.0,14.69,14.69,14.63,14.65,23200.0
2009-03-04 13:30:00,14.67,14.71,14.65,14.65,9600.0,14.67,14.71,14.65,14.65,9600.0
2009-03-04 13:40:00,14.65,14.74,14.65,14.72,9400.0,14.65,14.74,14.65,14.72,9400.0
2009-03-04 13:50:00,14.71,14.75,14.7,14.74,12600.0,14.71,14.75,14.7,14.74,12600.0
2009-03-04 14:00:00,14.74,14.81,14.72,14.79,28200.0,14.74,14.81,14.72,14.79,28200.0
2009-03-04 14:10:00,14.79,14.8,14.77,14.8,16400.0,14.79,14.8,14.77,14.8,16400.0
2009-03-04 14:20:00,14.79,14.82,14.78,14.81,17800.0,14.79,14.82,14.78,14.81,17800.0
2009-03-04 14:30:00,14.81,14.97,14.81,14.95,43800.0,14.81,14.97,14.81,14.95,43800.0
2009-03-04 14:40:00,14.95,15.0,14.93,14.99,39000.0,14.95,15.0,14.93,14.99,39000.0
2009-03-04 14:50:00,14.99,15.04,14.97,15.03,53600.0,14.99,15.04,14.97,15.03,53600.0
2009-03-04 15:00:00,15.02,15.05,15.0,15.04,54200.0,15.02,15.05,15.0,15.04,54200.0
2009-03-04 15:10:00,15.04,15.06,15.02,15.05,21000.0,15.04,15.06,15.02,15.05,21000.0
2009-03-04 15:20:00,15.06,15.06,14.99,15.02,32200.0,15.06,15.06,14.99,15.02,32200.0
2009-03-04 15:30:00,15.03,15.05,14.94,14.98,57200.0,15.03,15.05,14.94,14.98,57200.0
2009-03-04 15:40:00,14.99,15.02,14.95,14.96,87600.0,14.99,15.02,14.95,14.96,87600.0
2009-03-04 15:50:00,14.96,14.97,14.89,14.89,139600.0,14.96,14.97,14.89,14.89,139600.0
2009-03-05 09:30:00,14.51,14.92,14.38,14.6,25600.0,14.51,14.92,14.38,14.6,25600.0
2009-03-05 09:40:00,14.54,14.59,14.43,14.43,16200.0,14.54,14.59,14.43,14.43,16200.0
2009-03-05 09:50:00,14.43,14.59,14.4,14.44,28000.0,14.43,14.59,14.4,14.44,28000.0
2009-03-05 10:00:00,14.44,14.55,14.43,14.43,14000.0,14.44,14.55,14.43,14.43,14000.0
2009-03-05 10:10:00,14.43,14.51,14.38,14.5,33800.0,14.43,14.51,14.38,14.5,33800.0
2009-03-05 10:20:00,14.5,14.6,14.5,14.58,33000.0,14.5,14.6,14.5,14.58,33000.0
2009-03-05 10:30:00,14.58,14.68,14.53,14.55,31400.0,14.58,14.68,14.53,14.55,31400.0
2009-03-05 10:40:00,14.54,14.61,14.45,14.46,31400.0,14.54,14.61,14.45,14.46,31400.0
2009-03-05 10:50:00,14.46,14.53,14.46,14.47,10600.0,14.46,14.53,14.46,14.47,10600.0
2009-03-05 11:00:00,14.47,14.49,14.43,14.43,10400.0,14.47,14.49,14.43,14.43,10400.0
2009-03-05 11:10:00,14.44,14.47,14.43,14.43,21800.0,14.44,14.47,14.43,14.43,21800.0
2009-03-05 11:20:00,14.43,14.46,14.43,14.43,18800.0,14.43,14.46,14.43,14.43,18800.0
2009-03-05 11:30:00,14.43,14.49,14.43,14.45,6800.0,14.43,14.49,14.43,14.45,6800.0
2009-03-05 11:40:00,14.47,14.52,14.45,14.5,8600.0,14.47,14.52,14.45,14.5,8600.0
2009-03-05 11:50:00,14.51,14.51,14.42,14.46,24800.0,14.51,14.51,14.42,14.46,24800.0
2009-03-05 12:00:00,14.46,14.49,14.43,14.44,13000.0,14.46,14.49,14.43,14.44,13000.0
2009-03-05 12:10:00,14.44,14.46,14.43,14.46,20800.0,14.44,14.46,14.43,14.46,20800.0
2009-03-05 12:20:00,14.47,14.47,14.43,14.43,4400.0,14.47,14.47,14.43,14.43,4400.0
2009-03-05 12:30:00,14.45,14.47,14.43,14.45,7000.0,14.45,14.47,14.43,14.45,7000.0
2009-03-05 12:40:00,14.46,14.47,14.43,14.43,15200.0,14.46,14.47,14.43,14.43,15200.0
2009-03-05 12:50:00,14.43,14.44,14.43,14.44,17200.0,14.43,14.44,14.43,14.44,17200.0
2009-03-05 13:00:00,14.44,14.49,14.43,14.49,18400.0,14.44,14.49,14.43,14.49,18400.0
2009-03-05 13:10:00,14.48,14.52,14.45,14.48,7800.0,14.48,14.52,14.45,14.48,7800.0
2009-03-05 13:20:00,14.47,14.47,14.43,14.47,20400.0,14.47,14.47,14.43,14.47,20400.0
2009-03-05 13:30:00,14.47,14.49,14.45,14.49,30400.0,14.47,14.49,14.45,14.49,30400.0
2009-03-05 13:40:00,14.49,14.53,14.47,14.47,40400.0,14.49,14.53,14.47,14.47,40400.0
2009-03-05 13:50:00,14.47,14.54,14.45,14.46,15600.0,14.47,14.54,14.45,14.46,15600.0
2009-03-05 14:00:00,14.46,14.48,14.45,14.47,10200.0,14.46,14.48,14.45,14.47,10200.0
2009-03-05 14:10:00,14.47,14.52,14.45,14.51,17600.0,14.47,14.52,14.45,14.51,17600.0
2009-03-05 14:20:00,14.52,14.52,14.43,14.44,26200.0,14.52,14.52,14.43,14.44,26200.0
2009-03-05 14:30:00,14.45,14.52,14.43,14.49,39800.0,14.45,14.52,14.43,14.49,39800.0
2009-03-05 14:40:00,14.47,14.49,14.45,14.47,23200.0,14.47,14.49,14.45,14.47,23200.0
2009-03-05 14:50:00,14.46,14.51,14.43,14.44,27000.0,14.46,14.51,14.43,14.44,27000.0
2009-03-05 15:00:00,14.43,14.5,14.43,14.47,28200.0,14.43,14.5,14.43,14.47,28200.0
2009-03-05 15:10:00,14.47,14.54,14.47,14.48,24000.0,14.47,14.54,14.47,14.48,24000.0
2009-03-05 15:20:00,14.48,14.56,14.47,14.55,58800.0,14.48,14.56,14.47,14.55,58800.0
2009-03-05 15:30:00,14.55,14.58,14.48,14.5,72400.0,14.55,14.58,14.48,14.5,72400.0
2009-03-05 15:40:00,14.5,14.61,14.47,14.58,87000.0,14.5,14.61,14.47,14.58,87000.0
2009-03-05 15:50:00,14.59,14.59,14.52,14.54,79200.0,14.59,14.59,14.52,14.54,79200.0
2009-03-06 09:30:00,14.59,14.59,14.42,14.45,23800.0,14.59,14.59,14.42,14.45,23800.0
2009-03-06 09:40:00,14.45,14.71,14.45,14.6,25800.0,14.45,14.71,14.45,14.6,25800.0
2009-03-06 09:50:00,14.59,14.59,14.5,14.5,23400.0,14.59,14.59,14.5,14.5,23400.0
2009-03-06 10:00:00,14.52,14.55,14.47,14.49,24800.0,14.52,14.55,14.47,14.49,24800.0
2009-03-06 10:10:00,14.47,14.49,14.43,14.47,19800.0,14.47,14.49,14.43,14.47,19800.0
2009-03-06 10:20:00,14.44,14.53,14.44,14.52,9000.0,14.44,14.53,14.44,14.52,9000.0
2009-03-06 10:30:00,14.52,14.53,14.47,14.5,18800.0,14.52,14.53,14.47,14.5,18800.0
2009-03-06 10:40:00,14.5,14.54,14.44,14.45,9400.0,14.5,14.54,14.44,14.45,9400.0
2009-03-06 10:50:00,14.45,14.47,14.43,14.44,25800.0,14.45,14.47,14.43,14.44,25800.0
2009-03-06 11:00:00,14.43,14.45,14.43,14.43,26600.0,14.43,14.45,14.43,14.43,26600.0
2009-03-06 11:10:00,14.44,14.46,14.43,14.43,8400.0,14.44,14.46,14.43,14.43,8400.0
2009-03-06 11:20:00,14.43,14.44,14.35,14.36,34600.0,14.43,14.44,14.35,14.36,34600.0
2009-03-06 11:30:00,14.38,14.49,14.38,14.44,8000.0,14.38,14.49,14.38,14.44,8000.0
2009-03-06 11:40:00,14.43,14.46,14.43,14.46,17800.0,14.43,14.46,14.43,14.46,17800.0
2009-03-06 11:50:00,14.44,14.48,14.43,14.45,5000.0,14.44,14.48,14.43,14.45,5000.0
2009-03-06 12:00:00,14.45,14.5,14.45,14.49,16600.0,14.45,14.5,14.45,14.49,16600.0
2009-03-06 12:10:00,14.49,14.49,14.45,14.46,24600.0,14.49,14.49,14.45,14.46,24600.0
2009-03-06 12:20:00,14.47,14.52,14.47,14.49,34800.0,14.47,14.52,14.47,14.49,34800.0
2009-03-06 12:30:00,14.49,14.53,14.48,14.53,36800.0,14.49,14.53,14.48,14.53,36800.0
2009-03-06 12:40:00,14.52,14.53,14.45,14.5,32600.0,14.52,14.53,14.45,14.5,32600.0
2009-03-06 12:50:00,14.5,14.55,14.48,14.53,16800.0,14.5,14.55,14.48,14.53,16800.0
2009-03-06 13:00:00,14.55,14.56,14.52,14.55,35200.0,14.55,14.56,14.52,14.55,35200.0
2009-03-06 13:10:00,14.55,14.56,14.47,14.48,116000.0,14.55,14.56,14.47,14.48,116000.0
2009-03-06 13:20:00,14.47,14.49,14.43,14.47,37400.0,14.47,14.49,14.43,14.47,37400.0
2009-03-06 13:30:00,14.47,14.47,14.43,14.45,38600.0,14.47,14.47,14.43,14.45,38600.0
2009-03-06 13:40:00,14.45,14.49,14.43,14.47,22600.0,14.45,14.49,14.43,14.47,22600.0
2009-03-06 13:50:00,14.46,14.48,14.45,14.47,9600.0,14.46,14.48,14.45,14.47,9600.0
2009-03-06 14:00:00,14.46,14.53,14.46,14.49,22200.0,14.46,14.53,14.46,14.49,22200.0
2009-03-06 14:10:00,14.48,14.49,14.43,14.43,35600.0,14.48,14.49,14.43,14.43,35600.0
2009-03-06 14:20:00,14.43,14.45,14.42,14.45,47400.0,14.43,14.45,14.42,14.45,47400.0
2009-03-06 14:30:00,14.46,14.46,14.42,14.45,42800.0,14.46,14.46,14.42,14.45,42800.0
2009-03-06 14:40:00,14.43,14.45,14.36,14.37,72600.0,14.43,14.45,14.36,14.37,72600.0
2009-03-06 14:50:00,14.37,14.37,14.3,14.31,27000.0,14.37,14.37,14.3,14.31,27000.0
2009-03-06 15:00:00,14.3,14.36,14.29,14.34,20600.0,14.3,14.36,14.29,14.34,20600.0
2009-03-06 15:10:00,14.34,14.35,14.31,14.32,21000.0,14.34,14.35,14.31,14.32,21000.0
2009-03-06 15:20:00,14.31,14.31,14.26,14.28,42600.0,14.31,14.31,14.26,14.28,42600.0
2009-03-06 15:30:00,14.28,14.38,14.27,14.36,78000.0,14.28,14.38,14.27,14.36,78000.0
2009-03-06 15:40:00,14.36,14.5,14.36,14.49,102000.0,14.36,14.5,14.36,14.49,102000.0
2009-03-06 15:50:00,14.49,14.62,14.47,14.62,158200.0,14.49,14.62,14.47,14.62,158200.0
2009-03-09 09:30:00,14.9,14.9,14.45,14.56,17000.0,14.9,14.9,14.45,14.56,17000.0
2009-03-09 09:40:00,14.53,14.65,14.45,14.53,16600.0,14.53,14.65,14.45,14.53,16600.0
2009-03-09 09:50:00,14.65,14.76,14.62,14.72,39800.0,14.65,14.76,14.62,14.72,39800.0
2009-03-09 10:00:00,14.72,14.74,14.68,14.68,45600.0,14.72,14.74,14.68,14.68,45600.0
2009-03-09 10:10:00,14.7,14.86,14.67,14.72,32600.0,14.7,14.86,14.67,14.72,32600.0
2009-03-09 10:20:00,14.72,14.78,14.71,14.75,13000.0,14.72,14.78,14.71,14.75,13000.0
2009-03-09 10:30:00,14.75,14.84,14.72,14.75,27600.0,14.75,14.84,14.72,14.75,27600.0
2009-03-09 10:40:00,14.75,14.78,14.7,14.74,17200.0,14.75,14.78,14.7,14.74,17200.0
2009-03-09 10:50:00,14.74,14.78,14.55,14.56,141800.0,14.74,14.78,14.55,14.56,141800.0
2009-03-09 11:00:00,14.56,14.58,14.41,14.41,21400.0,14.56,14.58,14.41,14.41,21400.0
2009-03-09 11:10:00,14.43,14.43,14.36,14.36,20600.0,14.43,14.43,14.36,14.36,20600.0
2009-03-09 11:20:00,14.38,14.38,14.33,14.37,33400.0,14.38,14.38,14.33,14.37,33400.0
2009-03-09 11:30:00,14.4,14.55,14.38,14.48,15600.0,14.4,14.55,14.38,14.48,15600.0
2009-03-09 11:40:00,14.48,14.48,14.43,14.46,33000.0,14.48,14.48,14.43,14.46,33000.0
2009-03-09 11:50:00,14.45,14.45,14.33,14.34,6600.0,14.45,14.45,14.33,14.34,6600.0
2009-03-09 12:00:00,14.37,14.39,14.35,14.36,23800.0,14.37,14.39,14.35,14.36,23800.0
2009-03-09 12:10:00,14.36,14.46,14.36,14.42,25800.0,14.36,14.46,14.36,14.42,25800.0
2009-03-09 12:20:00,14.4,14.43,14.36,14.38,36600.0,14.4,14.43,14.36,14.38,36600.0
2009-03-09 12:30:00,14.38,14.4,14.33,14.35,23600.0,14.38,14.4,14.33,14.35,23600.0
2009-03-09 12:40:00,14.31,14.38,14.3,14.37,8800.0,14.31,14.38,14.3,14.37,8800.0
2009-03-09 12:50:00,14.38,14.39,14.26,14.27,24600.0,14.38,14.39,14.26,14.27,24600.0
2009-03-09 13:00:00,14.28,14.31,14.15,14.15,42400.0,14.28,14.31,14.15,14.15,42400.0
2009-03-09 13:10:00,14.15,14.18,14.15,14.17,11600.0,14.15,14.18,14.15,14.17,11600.0
2009-03-09 13:20:00,14.21,14.21,14.15,14.19,5400.0,14.21,14.21,14.15,14.19,5400.0
2009-03-09 13:30:00,14.18,14.23,14.15,14.21,10000.0,14.18,14.23,14.15,14.21,10000.0
2009-03-09 13:40:00,14.21,14.31,14.2,14.31,30400.0,14.21,14.31,14.2,14.31,30400.0
2009-03-09 13:50:00,14.33,14.34,14.26,14.29,23200.0,14.33,14.34,14.26,14.29,23200.0
2009-03-09 14:00:00,14.3,14.3,14.24,14.29,25000.0,14.3,14.3,14.24,14.29,25000.0
2009-03-09 14:10:00,14.28,14.31,14.28,14.29,22200.0,14.28,14.31,14.28,14.29,22200.0
2009-03-09 14:20:00,14.31,14.37,14.24,14.35,34800.0,14.31,14.37,14.24,14.35,34800.0
2009-03-09 14:30:00,14.37,14.38,14.33,14.37,18000.0,14.37,14.38,14.33,14.37,18000.0
2009-03-09 14:40:00,14.37,14.4,14.33,14.38,19600.0,14.37,14.4,14.33,14.38,19600.0
2009-03-09 14:50:00,14.38,14.4,14.34,14.35,11000.0,14.38,14.4,14.34,14.35,11000.0
2009-03-09 15:00:00,14.36,14.41,14.31,14.35,19200.0,14.36,14.41,14.31,14.35,19200.0
2009-03-09 15:10:00,14.35,14.35,14.24,14.29,18800.0,14.35,14.35,14.24,14.29,18800.0
2009-03-09 15:20:00,14.3,14.35,14.28,14.31,23200.0,14.3,14.35,14.28,14.31,23200.0
2009-03-09 15:30:00,14.31,14.39,14.29,14.3,32800.0,14.31,14.39,14.29,14.3,32800.0
2009-03-09 15:40:00,14.3,14.37,14.29,14.3,46600.0,14.3,14.37,14.29,14.3,46600.0
2009-03-09 15:50:00,14.31,14.36,14.29,14.3,118400.0,14.31,14.36,14.29,14.3,118400.0
2009-03-10 09:30:00,14.54,14.61,14.31,14.44,26400.0,14.54,14.61,14.31,14.44,26400.0
2009-03-10 09:40:00,14.45,14.59,14.44,14.59,29400.0,14.45,14.59,14.44,14.59,29400.0
2009-03-10 09:50:00,14.58,14.68,14.58,14.59,36800.0,14.58,14.68,14.58,14.59,36800.0
2009-03-10 10:00:00,14.6,14.69,14.6,14.66,21800.0,14.6,14.69,14.6,14.66,21800.0
2009-03-10 10:10:00,14.68,14.76,14.65,14.74,41000.0,14.68,14.76,14.65,14.74,41000.0
2009-03-10 10:20:00,14.74,14.76,14.67,14.67,8200.0,14.74,14.76,14.67,14.67,8200.0
2009-03-10 10:30:00,14.65,14.73,14.65,14.73,24000.0,14.65,14.73,14.65,14.73,24000.0
2009-03-10 10:40:00,14.73,14.77,14.71,14.74,23400.0,14.73,14.77,14.71,14.74,23400.0
2009-03-10 10:50:00,14.74,14.76,14.71,14.71,6600.0,14.74,14.76,14.71,14.71,6600.0
2009-03-10 11:00:00,14.71,14.71,14.63,14.68,20200.0,14.71,14.71,14.63,14.68,20200.0
2009-03-10 11:10:00,14.68,14.7,14.68,14.7,7400.0,14.68,14.7,14.68,14.7,7400.0
2009-03-10 11:20:00,14.7,14.72,14.7,14.72,15200.0,14.7,14.72,14.7,14.72,15200.0
2009-03-10 11:30:00,14.74,14.74,14.68,14.69,14000.0,14.74,14.74,14.68,14.69,14000.0
2009-03-10 11:40:00,14.7,14.71,14.68,14.7,18800.0,14.7,14.71,14.68,14.7,18800.0
2009-03-10 11:50:00,14.7,14.78,14.7,14.78,14600.0,14.7,14.78,14.7,14.78,14600.0
2009-03-10 12:00:00,14.78,14.82,14.75,14.82,63200.0,14.78,14.82,14.75,14.82,63200.0
2009-03-10 12:10:00,14.83,14.92,14.83,14.91,45000.0,14.83,14.92,14.83,14.91,45000.0
2009-03-10 12:20:00,14.92,14.97,14.9,14.95,26800.0,14.92,14.97,14.9,14.95,26800.0
2009-03-10 12:30:00,14.95,14.98,14.95,14.95,16400.0,14.95,14.98,14.95,14.95,16400.0
2009-03-10 12:40:00,14.96,14.97,14.95,14.95,7800.0,14.96,14.97,14.95,14.95,7800.0
2009-03-10 12:50:00,14.95,14.96,14.92,14.95,30600.0,14.95,14.96,14.92,14.95,30600.0
2009-03-10 13:00:00,14.95,14.97,14.94,14.97,11800.0,14.95,14.97,14.94,14.97,11800.0
2009-03-10 13:10:00,14.96,14.99,14.93,14.96,11800.0,14.96,14.99,14.93,14.96,11800.0
2009-03-10 13:20:00,14.96,14.97,14.92,14.93,7800.0,14.96,14.97,14.92,14.93,7800.0
2009-03-10 13:30:00,14.92,14.97,14.91,14.95,14000.0,14.92,14.97,14.91,14.95,14000.0
2009-03-10 13:40:00,14.95,15.01,14.95,14.97,15600.0,14.95,15.01,14.95,14.97,15600.0
2009-03-10 13:50:00,14.96,14.97,14.92,14.94,22200.0,14.96,14.97,14.92,14.94,22200.0
2009-03-10 14:00:00,14.95,14.97,14.92,14.94,16400.0,14.95,14.97,14.92,14.94,16400.0
2009-03-10 14:10:00,14.94,14.97,14.92,14.96,21600.0,14.94,14.97,14.92,14.96,21600.0
2009-03-10 14:20:00,14.94,14.99,14.92,14.97,22800.0,14.94,14.99,14.92,14.97,22800.0
2009-03-10 14:30:00,14.97,15.02,14.97,14.99,42600.0,14.97,15.02,14.97,14.99,42600.0
2009-03-10 14:40:00,14.99,15.02,14.92,14.94,39600.0,14.99,15.02,14.92,14.94,39600.0
2009-03-10 14:50:00,14.94,15.03,14.94,15.02,38000.0,14.94,15.03,14.94,15.02,38000.0
2009-03-10 15:00:00,15.03,15.05,14.99,15.0,45800.0,15.03,15.05,14.99,15.0,45800.0
2009-03-10 15:10:00,15.0,15.01,14.94,14.97,49400.0,15.0,15.01,14.94,14.97,49400.0
2009-03-10 15:20:00,14.97,15.01,14.95,14.97,62600.0,14.97,15.01,14.95,14.97,62600.0
2009-03-10 15:30:00,14.98,15.04,14.97,15.0,80400.0,14.98,15.04,14.97,15.0,80400.0
2009-03-10 15:40:00,15.0,15.01,14.94,15.0,73200.0,15.0,15.01,14.94,15.0,73200.0
2009-03-10 15:50:00,15.0,15.03,14.97,15.02,175400.0,15.0,15.03,14.97,15.02,175400.0
2009-03-11 09:30:00,15.02,15.09,14.97,15.02,10400.0,15.02,15.09,14.97,15.02,10400.0
2009-03-11 09:40:00,15.05,15.32,15.05,15.28,14800.0,15.05,15.32,15.05,15.28,14800.0
2009-03-11 09:50:00,15.29,15.31,15.24,15.27,16800.0,15.29,15.31,15.24,15.27,16800.0
2009-03-11 10:00:00,15.26,15.28,15.15,15.17,11000.0,15.26,15.28,15.15,15.17,11000.0
2009-03-11 10:10:00,15.15,15.15,15.11,15.12,13200.0,15.15,15.15,15.11,15.12,13200.0
2009-03-11 10:20:00,15.11,15.24,15.11,15.24,22800.0,15.11,15.24,15.11,15.24,22800.0
2009-03-11 10:30:00,15.25,15.28,15.2,15.2,12000.0,15.25,15.28,15.2,15.2,12000.0
2009-03-11 10:40:00,15.2,15.21,15.15,15.15,4600.0,15.2,15.21,15.15,15.15,4600.0
2009-03-11 10:50:00,15.16,15.2,15.08,15.08,16400.0,15.16,15.2,15.08,15.08,16400.0
2009-03-11 11:00:00,15.09,15.09,15.05,15.08,11400.0,15.09,15.09,15.05,15.08,11400.0
2009-03-11 11:10:00,15.06,15.06,15.03,15.04,3400.0,15.06,15.06,15.03,15.04,3400.0
2009-03-11 11:20:00,15.04,15.04,14.94,14.94,15800.0,15.04,15.04,14.94,14.94,15800.0
2009-03-11 11:30:00,14.95,14.95,14.86,14.9,29200.0,14.95,14.95,14.86,14.9,29200.0
2009-03-11 11:40:00,14.9,14.91,14.9,14.9,15200.0,14.9,14.91,14.9,14.9,15200.0
2009-03-11 11:50:00,14.91,14.92,14.88,14.89,6400.0,14.91,14.92,14.88,14.89,6400.0
2009-03-11 12:00:00,14.9,14.92,14.88,14.92,9200.0,14.9,14.92,14.88,14.92,9200.0
2009-03-11 12:10:00,14.91,14.92,14.88,14.88,7200.0,14.91,14.92,14.88,14.88,7200.0
2009-03-11 12:20:00,14.87,14.88,14.83,14.83,17200.0,14.87,14.88,14.83,14.83,17200.0
2009-03-11 12:30:00,14.83,14.87,14.79,14.79,12200.0,14.83,14.87,14.79,14.79,12200.0
2009-03-11 12:40:00,14.78,14.81,14.78,14.81,3600.0,14.78,14.81,14.78,14.81,3600.0
2009-03-11 12:50:00,14.81,14.85,14.79,14.79,31000.0,14.81,14.85,14.79,14.79,31000.0
2009-03-11 13:00:00,14.8,14.83,14.78,14.8,22800.0,14.8,14.83,14.78,14.8,22800.0
2009-03-11 13:10:00,14.8,14.8,14.74,14.74,11000.0,14.8,14.8,14.74,14.74,11000.0
2009-03-11 13:20:00,14.74,14.76,14.72,14.74,17600.0,14.74,14.76,14.72,14.74,17600.0
2009-03-11 13:30:00,14.74,14.81,14.74,14.81,10200.0,14.74,14.81,14.74,14.81,10200.0
2009-03-11 13:40:00,14.81,14.81,14.77,14.78,14400.0,14.81,14.81,14.77,14.78,14400.0
2009-03-11 13:50:00,14.78,14.79,14.77,14.79,13600.0,14.78,14.79,14.77,14.79,13600.0
2009-03-11 14:00:00,14.79,14.86,14.79,14.82,28000.0,14.79,14.86,14.79,14.82,28000.0
2009-03-11 14:10:00,14.81,14.83,14.79,14.81,25400.0,14.81,14.83,14.79,14.81,25400.0
2009-03-11 14:20:00,14.81,14.81,14.76,14.79,11600.0,14.81,14.81,14.76,14.79,11600.0
2009-03-11 14:30:00,14.8,14.82,14.78,14.81,32800.0,14.8,14.82,14.78,14.81,32800.0
2009-03-11 14:40:00,14.81,14.87,14.8,14.86,52400.0,14.81,14.87,14.8,14.86,52400.0
2009-03-11 14:50:00,14.87,14.87,14.81,14.81,21200.0,14.87,14.87,14.81,14.81,21200.0
2009-03-11 15:00:00,14.81,14.88,14.8,14.87,65200.0,14.81,14.88,14.8,14.87,65200.0
2009-03-11 15:10:00,14.86,14.87,14.82,14.84,28400.0,14.86,14.87,14.82,14.84,28400.0
2009-03-11 15:20:00,14.85,14.88,14.84,14.87,32000.0,14.85,14.88,14.84,14.87,32000.0
2009-03-11 15:30:00,14.86,14.9,14.85,14.9,20800.0,14.86,14.9,14.85,14.9,20800.0
2009-03-11 15:40:00,14.91,14.92,14.82,14.84,37600.0,14.91,14.92,14.82,14.84,37600.0
2009-03-11 15:50:00,14.85,14.88,14.8,14.83,70400.0,14.85,14.88,14.8,14.83,70400.0
2009-03-12 09:30:00,14.9,15.06,14.77,14.79,14400.0,14.9,15.06,14.77,14.79,14400.0
2009-03-12 09:40:00,14.76,14.81,14.63,14.64,8200.0,14.76,14.81,14.63,14.64,8200.0
2009-03-12 09:50:00,14.65,14.72,14.65,14.72,8000.0,14.65,14.72,14.65,14.72,8000.0
2009-03-12 10:00:00,14.77,14.9,14.77,14.86,7000.0,14.77,14.9,14.77,14.86,7000.0
2009-03-12 10:10:00,14.86,14.96,14.86,14.93,2800.0,14.86,14.96,14.86,14.93,2800.0
2009-03-12 10:20:00,14.92,15.0,14.92,14.93,14600.0,14.92,15.0,14.92,14.93,14600.0
2009-03-12 10:30:00,14.97,14.99,14.95,14.99,7800.0,14.97,14.99,14.95,14.99,7800.0
2009-03-12 10:40:00,14.99,15.13,14.99,15.13,7800.0,14.99,15.13,14.99,15.13,7800.0
2009-03-12 10:50:00,15.13,15.17,15.04,15.04,10600.0,15.13,15.17,15.04,15.04,10600.0
2009-03-12 11:00:00,15.04,15.05,14.97,15.01,16600.0,15.04,15.05,14.97,15.01,16600.0
2009-03-12 11:10:00,15.02,15.06,15.0,15.03,12200.0,15.02,15.06,15.0,15.03,12200.0
2009-03-12 11:20:00,15.03,15.03,14.96,14.99,7800.0,15.03,15.03,14.96,14.99,7800.0
2009-03-12 11:30:00,15.0,15.01,14.99,15.01,16600.0,15.0,15.01,14.99,15.01,16600.0
2009-03-12 11:40:00,15.01,15.15,15.0,15.13,44800.0,15.01,15.15,15.0,15.13,44800.0
2009-03-12 11:50:00,15.13,15.14,15.11,15.13,28800.0,15.13,15.14,15.11,15.13,28800.0
2009-03-12 12:00:00,15.15,15.16,15.13,15.16,18400.0,15.15,15.16,15.13,15.16,18400.0
2009-03-12 12:10:00,15.16,15.19,15.15,15.15,3800.0,15.16,15.19,15.15,15.15,3800.0
2009-03-12 12:20:00,15.17,15.2,15.16,15.2,8400.0,15.17,15.2,15.16,15.2,8400.0
2009-03-12 12:30:00,15.18,15.21,15.16,15.17,1600.0,15.18,15.21,15.16,15.17,1600.0
2009-03-12 12:40:00,15.18,15.25,15.17,15.25,8200.0,15.18,15.25,15.17,15.25,8200.0
2009-03-12 12:50:00,15.24,15.32,15.24,15.28,13400.0,15.24,15.32,15.24,15.28,13400.0
2009-03-12 13:00:00,15.29,15.31,15.21,15.3,26200.0,15.29,15.31,15.21,15.3,26200.0
2009-03-12 13:10:00,15.29,15.3,15.24,15.26,15400.0,15.29,15.3,15.24,15.26,15400.0
2009-03-12 13:20:00,15.28,15.35,15.26,15.31,27200.0,15.28,15.35,15.26,15.31,27200.0
2009-03-12 13:30:00,15.33,15.41,15.31,15.38,30400.0,15.33,15.41,15.31,15.38,30400.0
2009-03-12 13:40:00,15.39,15.44,15.39,15.43,25400.0,15.39,15.44,15.39,15.43,25400.0
2009-03-12 13:50:00,15.43,15.49,15.43,15.47,37600.0,15.43,15.49,15.43,15.47,37600.0
2009-03-12 14:00:00,15.48,15.49,15.43,15.44,25200.0,15.48,15.49,15.43,15.44,25200.0
2009-03-12 14:10:00,15.45,15.56,15.44,15.56,23600.0,15.45,15.56,15.44,15.56,23600.0
2009-03-12 14:20:00,15.55,15.62,15.54,15.6,30600.0,15.55,15.62,15.54,15.6,30600.0
2009-03-12 14:30:00,15.6,15.62,15.58,15.59,17000.0,15.6,15.62,15.58,15.59,17000.0
2009-03-12 14:40:00,15.61,15.63,15.59,15.62,17800.0,15.61,15.63,15.59,15.62,17800.0
2009-03-12 14:50:00,15.63,15.63,15.6,15.6,25200.0,15.63,15.63,15.6,15.6,25200.0
2009-03-12 15:00:00,15.6,15.62,15.56,15.57,28200.0,15.6,15.62,15.56,15.57,28200.0
2009-03-12 15:10:00,15.59,15.63,15.58,15.61,31400.0,15.59,15.63,15.58,15.61,31400.0
2009-03-12 15:20:00,15.61,15.62,15.59,15.61,21600.0,15.61,15.62,15.59,15.61,21600.0
2009-03-12 15:30:00,15.6,15.63,15.59,15.63,49000.0,15.6,15.63,15.59,15.63,49000.0
2009-03-12 15:40:00,15.63,15.79,15.62,15.76,70600.0,15.63,15.79,15.62,15.76,70600.0
2009-03-12 15:50:00,15.74,15.77,15.68,15.69,110600.0,15.74,15.77,15.68,15.69,110600.0
2009-03-13 09:30:00,15.69,15.93,15.66,15.79,19200.0,15.69,15.93,15.66,15.79,19200.0
2009-03-13 09:40:00,15.81,15.84,15.68,15.68,19000.0,15.81,15.84,15.68,15.68,19000.0
2009-03-13 09:50:00,15.67,15.71,15.63,15.69,11000.0,15.67,15.71,15.63,15.69,11000.0
2009-03-13 10:00:00,15.72,15.74,15.66,15.74,9600.0,15.72,15.74,15.66,15.74,9600.0
2009-03-13 10:10:00,15.73,15.75,15.71,15.71,8800.0,15.73,15.75,15.71,15.71,8800.0
2009-03-13 10:20:00,15.71,15.74,15.56,15.57,12400.0,15.71,15.74,15.56,15.57,12400.0
2009-03-13 10:30:00,15.56,15.65,15.56,15.65,13800.0,15.56,15.65,15.56,15.65,13800.0
2009-03-13 10:40:00,15.66,15.78,15.66,15.78,11200.0,15.66,15.78,15.66,15.78,11200.0
2009-03-13 10:50:00,15.79,15.79,15.7,15.72,3800.0,15.79,15.79,15.7,15.72,3800.0
2009-03-13 11:00:00,15.73,15.8,15.73,15.8,9400.0,15.73,15.8,15.73,15.8,9400.0
2009-03-13 11:10:00,15.8,15.81,15.72,15.72,9000.0,15.8,15.81,15.72,15.72,9000.0
2009-03-13 11:20:00,15.7,15.75,15.68,15.74,4000.0,15.7,15.75,15.68,15.74,4000.0
2009-03-13 11:30:00,15.73,15.74,15.71,15.71,9600.0,15.73,15.74,15.71,15.71,9600.0
2009-03-13 11:40:00,15.71,15.71,15.6,15.63,8600.0,15.71,15.71,15.6,15.63,8600.0
2009-03-13 11:50:00,15.62,15.68,15.61,15.65,8400.0,15.62,15.68,15.61,15.65,8400.0
2009-03-13 12:00:00,15.68,15.68,15.63,15.65,6000.0,15.68,15.68,15.63,15.65,6000.0
2009-03-13 12:10:00,15.64,15.65,15.59,15.61,9400.0,15.64,15.65,15.59,15.61,9400.0
2009-03-13 12:20:00,15.62,15.67,15.61,15.65,4800.0,15.62,15.67,15.61,15.65,4800.0
2009-03-13 12:30:00,15.65,15.65,15.59,15.6,8200.0,15.65,15.65,15.59,15.6,8200.0
2009-03-13 12:40:00,15.6,15.7,15.6,15.68,7600.0,15.6,15.7,15.6,15.68,7600.0
2009-03-13 12:50:00,15.67,15.68,15.63,15.68,10800.0,15.67,15.68,15.63,15.68,10800.0
2009-03-13 13:00:00,15.66,15.67,15.62,15.63,7600.0,15.66,15.67,15.62,15.63,7600.0
2009-03-13 13:10:00,15.63,15.72,15.63,15.72,10600.0,15.63,15.72,15.63,15.72,10600.0
2009-03-13 13:20:00,15.71,15.73,15.71,15.72,5000.0,15.71,15.73,15.71,15.72,5000.0
2009-03-13 13:30:00,15.72,15.76,15.72,15.74,14600.0,15.72,15.76,15.72,15.74,14600.0
2009-03-13 13:40:00,15.74,15.74,15.72,15.72,8800.0,15.74,15.74,15.72,15.72,8800.0
2009-03-13 13:50:00,15.73,15.78,15.72,15.77,14000.0,15.73,15.78,15.72,15.77,14000.0
2009-03-13 14:00:00,15.79,15.8,15.75,15.78,21200.0,15.79,15.8,15.75,15.78,21200.0
2009-03-13 14:10:00,15.78,15.79,15.74,15.74,36400.0,15.78,15.79,15.74,15.74,36400.0
2009-03-13 14:20:00,15.74,15.74,15.71,15.71,17800.0,15.74,15.74,15.71,15.71,17800.0
2009-03-13 14:30:00,15.71,15.75,15.7,15.74,26000.0,15.71,15.75,15.7,15.74,26000.0
2009-03-13 14:40:00,15.74,15.77,15.72,15.74,24800.0,15.74,15.77,15.72,15.74,24800.0
2009-03-13 14:50:00,15.74,15.78,15.71,15.75,20200.0,15.74,15.78,15.71,15.75,20200.0
2009-03-13 15:00:00,15.75,15.83,15.74,15.83,27400.0,15.75,15.83,15.74,15.83,27400.0
2009-03-13 15:10:00,15.84,15.88,15.81,15.88,11200.0,15.84,15.88,15.81,15.88,11200.0
2009-03-13 15:20:00,15.88,15.88,15.86,15.88,9000.0,15.88,15.88,15.86,15.88,9000.0
2009-03-13 15:30:00,15.88,15.88,15.8,15.81,9400.0,15.88,15.88,15.8,15.81,9400.0
2009-03-13 15:40:00,15.83,15.84,15.81,15.81,26000.0,15.83,15.84,15.81,15.81,26000.0
2009-03-13 15:50:00,15.82,15.88,15.81,15.86,60400.0,15.82,15.88,15.81,15.86,60400.0
2009-03-16 09:30:00,15.96,16.1,15.9,16.1,20000.0,15.96,16.1,15.9,16.1,20000.0
2009-03-16 09:40:00,16.11,16.18,16.11,16.15,18400.0,16.11,16.18,16.11,16.15,18400.0
2009-03-16 09:50:00,16.15,16.17,16.08,16.14,10800.0,16.15,16.17,16.08,16.14,10800.0
2009-03-16 10:00:00,16.13,16.18,16.11,16.11,8600.0,16.13,16.18,16.11,16.11,8600.0
2009-03-16 10:10:00,16.11,16.11,15.99,16.02,5400.0,16.11,16.11,15.99,16.02,5400.0
2009-03-16 10:20:00,15.99,16.01,15.94,15.97,7200.0,15.99,16.01,15.94,15.97,7200.0
2009-03-16 10:30:00,15.96,16.15,15.96,16.13,16800.0,15.96,16.15,15.96,16.13,16800.0
2009-03-16 10:40:00,16.13,16.14,16.08,16.08,4400.0,16.13,16.14,16.08,16.08,4400.0
2009-03-16 10:50:00,16.08,16.08,16.0,16.0,5200.0,16.08,16.08,16.0,16.0,5200.0
2009-03-16 11:00:00,16.01,16.06,16.01,16.06,4000.0,16.01,16.06,16.01,16.06,4000.0
2009-03-16 11:10:00,16.06,16.08,16.01,16.07,5400.0,16.06,16.08,16.01,16.07,5400.0
2009-03-16 11:20:00,16.05,16.13,16.05,16.1,14800.0,16.05,16.13,16.05,16.1,14800.0
2009-03-16 11:30:00,16.1,16.1,16.06,16.06,8400.0,16.1,16.1,16.06,16.06,8400.0
2009-03-16 11:40:00,16.07,16.07,16.05,16.05,6000.0,16.07,16.07,16.05,16.05,6000.0
2009-03-16 11:50:00,16.05,16.07,16.0,16.07,4800.0,16.05,16.07,16.0,16.07,4800.0
2009-03-16 12:00:00,16.07,16.09,16.05,16.09,4600.0,16.07,16.09,16.05,16.09,4600.0
2009-03-16 12:10:00,16.08,16.11,16.08,16.08,3800.0,16.08,16.11,16.08,16.08,3800.0
2009-03-16 12:20:00,16.1,16.13,16.06,16.06,14800.0,16.1,16.13,16.06,16.06,14800.0
2009-03-16 12:30:00,16.1,16.11,16.08,16.11,3400.0,16.1,16.11,16.08,16.11,3400.0
2009-03-16 12:40:00,16.13,16.14,16.13,16.14,3200.0,16.13,16.14,16.13,16.14,3200.0
2009-03-16 12:50:00,16.14,16.17,16.14,16.17,9000.0,16.14,16.17,16.14,16.17,9000.0
2009-03-16 13:00:00,16.16,16.2,16.16,16.18,16000.0,16.16,16.2,16.16,16.18,16000.0
2009-03-16 13:10:00,16.18,16.24,16.17,16.24,12600.0,16.18,16.24,16.17,16.24,12600.0
2009-03-16 13:20:00,16.24,16.33,16.23,16.32,42800.0,16.24,16.33,16.23,16.32,42800.0
2009-03-16 13:30:00,16.32,16.33,16.29,16.31,15400.0,16.32,16.33,16.29,16.31,15400.0
2009-03-16 13:40:00,16.32,16.33,16.3,16.3,11600.0,16.32,16.33,16.3,16.3,11600.0
2009-03-16 13:50:00,16.27,16.27,16.19,16.2,9800.0,16.27,16.27,16.19,16.2,9800.0
2009-03-16 14:00:00,16.2,16.22,16.17,16.19,15400.0,16.2,16.22,16.17,16.19,15400.0
2009-03-16 14:10:00,16.18,16.2,16.18,16.18,11800.0,16.18,16.2,16.18,16.18,11800.0
2009-03-16 14:20:00,16.18,16.18,16.15,16.15,11000.0,16.18,16.18,16.15,16.15,11000.0
2009-03-16 14:30:00,16.16,16.17,16.13,16.16,15200.0,16.16,16.17,16.13,16.16,15200.0
2009-03-16 14:40:00,16.17,16.19,16.15,16.18,17400.0,16.17,16.19,16.15,16.18,17400.0
2009-03-16 14:50:00,16.18,16.18,16.11,16.13,12000.0,16.18,16.18,16.11,16.13,12000.0
2009-03-16 15:00:00,16.13,16.15,16.04,16.08,25400.0,16.13,16.15,16.04,16.08,25400.0
2009-03-16 15:10:00,16.08,16.08,16.0,16.04,18600.0,16.08,16.08,16.0,16.04,18600.0
2009-03-16 15:20:00,16.02,16.02,15.88,15.94,26000.0,16.02,16.02,15.88,15.94,26000.0
2009-03-16 15:30:00,15.94,15.97,15.9,15.9,25800.0,15.94,15.97,15.9,15.9,25800.0
2009-03-16 15:40:00,15.9,15.9,15.84,15.85,48800.0,15.9,15.9,15.84,15.85,48800.0
2009-03-16 15:50:00,15.86,15.9,15.85,15.87,63400.0,15.86,15.9,15.85,15.87,63400.0
2009-03-17 09:30:00,15.92,16.05,15.85,15.9,7600.0,15.92,16.05,15.85,15.9,7600.0
2009-03-17 09:40:00,15.91,15.95,15.79,15.82,8400.0,15.91,15.95,15.79,15.82,8400.0
2009-03-17 09:50:00,15.86,15.99,15.84,15.9,12600.0,15.86,15.99,15.84,15.9,12600.0
2009-03-17 10:00:00,15.92,16.02,15.88,15.88,8600.0,15.92,16.02,15.88,15.88,8600.0
2009-03-17 10:10:00,15.92,15.92,15.81,15.84,4200.0,15.92,15.92,15.81,15.84,4200.0
2009-03-17 10:20:00,15.84,15.86,15.81,15.84,18000.0,15.84,15.86,15.81,15.84,18000.0
2009-03-17 10:30:00,15.83,15.94,15.8,15.94,21000.0,15.83,15.94,15.8,15.94,21000.0
2009-03-17 10:40:00,15.92,16.07,15.92,16.05,14800.0,15.92,16.07,15.92,16.05,14800.0
2009-03-17 10:50:00,16.04,16.05,15.99,16.0,4600.0,16.04,16.05,15.99,16.0,4600.0
2009-03-17 11:00:00,15.99,15.99,15.94,15.97,6200.0,15.99,15.99,15.94,15.97,6200.0
2009-03-17 11:10:00,15.96,15.99,15.94,15.95,6800.0,15.96,15.99,15.94,15.95,6800.0
2009-03-17 11:20:00,15.96,15.99,15.93,15.95,8600.0,15.96,15.99,15.93,15.95,8600.0
2009-03-17 11:30:00,15.94,15.98,15.94,15.97,10600.0,15.94,15.98,15.94,15.97,10600.0
2009-03-17 11:40:00,15.98,16.0,15.96,15.99,7400.0,15.98,16.0,15.96,15.99,7400.0
2009-03-17 11:50:00,16.0,16.02,15.99,16.0,8800.0,16.0,16.02,15.99,16.0,8800.0
2009-03-17 12:00:00,16.01,16.04,15.99,16.0,10400.0,16.01,16.04,15.99,16.0,10400.0
2009-03-17 12:10:00,15.99,16.03,15.94,16.0,12200.0,15.99,16.03,15.94,16.0,12200.0
2009-03-17 12:20:00,16.0,16.04,15.99,16.02,8000.0,16.0,16.04,15.99,16.02,8000.0
2009-03-17 12:30:00,16.03,16.08,16.0,16.08,7400.0,16.03,16.08,16.0,16.08,7400.0
2009-03-17 12:40:00,16.08,16.11,16.05,16.06,27800.0,16.08,16.11,16.05,16.06,27800.0
2009-03-17 12:50:00,16.07,16.1,16.05,16.09,13600.0,16.07,16.1,16.05,16.09,13600.0
2009-03-17 13:00:00,16.11,16.13,16.1,16.13,8000.0,16.11,16.13,16.1,16.13,8000.0
2009-03-17 13:10:00,16.13,16.19,16.12,16.17,8400.0,16.13,16.19,16.12,16.17,8400.0
2009-03-17 13:20:00,16.17,16.23,16.17,16.18,6400.0,16.17,16.23,16.17,16.18,6400.0
2009-03-17 13:30:00,16.18,16.23,16.16,16.21,6600.0,16.18,16.23,16.16,16.21,6600.0
2009-03-17 13:40:00,16.21,16.22,16.16,16.17,9200.0,16.21,16.22,16.16,16.17,9200.0
2009-03-17 13:50:00,16.15,16.15,16.1,16.11,6200.0,16.15,16.15,16.1,16.11,6200.0
2009-03-17 14:00:00,16.11,16.12,16.11,16.11,5000.0,16.11,16.12,16.11,16.11,5000.0
2009-03-17 14:10:00,16.11,16.17,16.11,16.14,15800.0,16.11,16.17,16.11,16.14,15800.0
2009-03-17 14:20:00,16.14,16.19,16.14,16.16,31800.0,16.14,16.19,16.14,16.16,31800.0
2009-03-17 14:30:00,16.17,16.25,16.15,16.24,25800.0,16.17,16.25,16.15,16.24,25800.0
2009-03-17 14:40:00,16.24,16.32,16.23,16.32,18200.0,16.24,16.32,16.23,16.32,18200.0
2009-03-17 14:50:00,16.31,16.34,16.29,16.34,22600.0,16.31,16.34,16.29,16.34,22600.0
2009-03-17 15:00:00,16.32,16.42,16.31,16.42,39800.0,16.32,16.42,16.31,16.42,39800.0
2009-03-17 15:10:00,16.42,16.42,16.36,16.38,17400.0,16.42,16.42,16.36,16.38,17400.0
2009-03-17 15:20:00,16.38,16.43,16.37,16.42,22200.0,16.38,16.43,16.37,16.42,22200.0
2009-03-17 15:30:00,16.41,16.43,16.38,16.4,52800.0,16.41,16.43,16.38,16.4,52800.0
2009-03-17 15:40:00,16.41,16.54,16.41,16.43,54800.0,16.41,16.54,16.41,16.43,54800.0
2009-03-17 15:50:00,16.43,16.54,16.42,16.54,62400.0,16.43,16.54,16.42,16.54,62400.0
2009-03-18 09:30:00,16.45,16.55,16.39,16.49,8000.0,16.45,16.55,16.39,16.49,8000.0
2009-03-18 09:40:00,16.48,16.7,16.48,16.59,13600.0,16.48,16.7,16.48,16.59,13600.0
2009-03-18 09:50:00,16.53,16.55,16.5,16.54,7200.0,16.53,16.55,16.5,16.54,7200.0
2009-03-18 10:00:00,16.53,16.65,16.5,16.62,8200.0,16.53,16.65,16.5,16.62,8200.0
2009-03-18 10:10:00,16.63,16.66,16.61,16.62,11200.0,16.63,16.66,16.61,16.62,11200.0
2009-03-18 10:20:00,16.61,16.63,16.6,16.61,10200.0,16.61,16.63,16.6,16.61,10200.0
2009-03-18 10:30:00,16.61,16.62,16.52,16.59,13400.0,16.61,16.62,16.52,16.59,13400.0
2009-03-18 10:40:00,16.57,16.63,16.51,16.6,5600.0,16.57,16.63,16.51,16.6,5600.0
2009-03-18 10:50:00,16.58,16.68,16.58,16.67,6200.0,16.58,16.68,16.58,16.67,6200.0
2009-03-18 11:00:00,16.68,16.75,16.67,16.74,8000.0,16.68,16.75,16.67,16.74,8000.0
2009-03-18 11:10:00,16.73,16.73,16.7,16.71,5400.0,16.73,16.73,16.7,16.71,5400.0
2009-03-18 11:20:00,16.7,16.73,16.65,16.69,11000.0,16.7,16.73,16.65,16.69,11000.0
2009-03-18 11:30:00,16.68,16.7,16.67,16.7,7200.0,16.68,16.7,16.67,16.7,7200.0
2009-03-18 11:40:00,16.69,16.75,16.68,16.71,6600.0,16.69,16.75,16.68,16.71,6600.0
2009-03-18 11:50:00,16.71,16.77,16.71,16.76,4800.0,16.71,16.77,16.71,16.76,4800.0
2009-03-18 12:00:00,16.78,16.81,16.75,16.75,12000.0,16.78,16.81,16.75,16.75,12000.0
2009-03-18 12:10:00,16.74,16.79,16.73,16.79,16000.0,16.74,16.79,16.73,16.79,16000.0
2009-03-18 12:20:00,16.79,16.79,16.77,16.78,2800.0,16.79,16.79,16.77,16.78,2800.0
2009-03-18 12:30:00,16.78,16.78,16.71,16.71,1800.0,16.78,16.78,16.71,16.71,1800.0
2009-03-18 12:40:00,16.72,16.74,16.71,16.72,3200.0,16.72,16.74,16.71,16.72,3200.0
2009-03-18 12:50:00,16.72,16.75,16.69,16.75,9600.0,16.72,16.75,16.69,16.75,9600.0
2009-03-18 13:00:00,16.75,16.76,16.71,16.72,10800.0,16.75,16.76,16.71,16.72,10800.0
2009-03-18 13:10:00,16.73,16.74,16.7,16.72,6400.0,16.73,16.74,16.7,16.72,6400.0
2009-03-18 13:20:00,16.72,16.76,16.71,16.76,5400.0,16.72,16.76,16.71,16.76,5400.0
2009-03-18 13:30:00,16.77,16.77,16.71,16.71,4400.0,16.77,16.77,16.71,16.71,4400.0
2009-03-18 13:40:00,16.75,16.79,16.75,16.79,2400.0,16.75,16.79,16.75,16.79,2400.0
2009-03-18 13:50:00,16.79,16.81,16.75,16.8,21000.0,16.79,16.81,16.75,16.8,21000.0
2009-03-18 14:00:00,16.8,16.9,16.77,16.88,25400.0,16.8,16.9,16.77,16.88,25400.0
2009-03-18 14:10:00,16.88,17.0,16.85,16.96,28600.0,16.88,17.0,16.85,16.96,28600.0
2009-03-18 14:20:00,16.96,17.13,16.95,17.05,27200.0,16.96,17.13,16.95,17.05,27200.0
2009-03-18 14:30:00,17.03,17.09,16.93,16.98,24800.0,17.03,17.09,16.93,16.98,24800.0
2009-03-18 14:40:00,17.0,17.15,17.0,17.1,27600.0,17.0,17.15,17.0,17.1,27600.0
2009-03-18 14:50:00,17.09,17.21,17.06,17.15,29600.0,17.09,17.21,17.06,17.15,29600.0
2009-03-18 15:00:00,17.16,17.16,17.02,17.1,25800.0,17.16,17.16,17.02,17.1,25800.0
2009-03-18 15:10:00,17.12,17.14,16.95,16.97,24200.0,17.12,17.14,16.95,16.97,24200.0
2009-03-18 15:20:00,16.98,16.98,16.77,16.91,37000.0,16.98,16.98,16.77,16.91,37000.0
2009-03-18 15:30:00,16.91,16.92,16.78,16.8,26200.0,16.91,16.92,16.78,16.8,26200.0
2009-03-18 15:40:00,16.81,16.88,16.78,16.85,44800.0,16.81,16.88,16.78,16.85,44800.0
2009-03-18 15:50:00,16.84,16.99,16.84,16.98,40600.0,16.84,16.99,16.84,16.98,40600.0
2009-03-19 09:30:00,17.04,17.18,16.79,16.82,17600.0,17.04,17.18,16.79,16.82,17600.0
2009-03-19 09:40:00,16.85,16.93,16.81,16.88,14200.0,16.85,16.93,16.81,16.88,14200.0
2009-03-19 09:50:00,16.86,16.86,16.61,16.61,15400.0,16.86,16.86,16.61,16.61,15400.0
2009-03-19 10:00:00,16.62,16.65,16.56,16.61,13800.0,16.62,16.65,16.56,16.61,13800.0
2009-03-19 10:10:00,16.58,16.63,16.48,16.48,42200.0,16.58,16.63,16.48,16.48,42200.0
2009-03-19 10:20:00,16.48,16.5,16.41,16.42,18800.0,16.48,16.5,16.41,16.42,18800.0
2009-03-19 10:30:00,16.41,16.54,16.41,16.54,21200.0,16.41,16.54,16.41,16.54,21200.0
2009-03-19 10:40:00,16.53,16.55,16.52,16.54,19600.0,16.53,16.55,16.52,16.54,19600.0
2009-03-19 10:50:00,16.53,16.55,16.5,16.54,8200.0,16.53,16.55,16.5,16.54,8200.0
2009-03-19 11:00:00,16.56,16.57,16.54,16.54,6200.0,16.56,16.57,16.54,16.54,6200.0
2009-03-19 11:10:00,16.52,16.52,16.48,16.48,6600.0,16.52,16.52,16.48,16.48,6600.0
2009-03-19 11:20:00,16.48,16.5,16.46,16.46,9200.0,16.48,16.5,16.46,16.46,9200.0
2009-03-19 11:30:00,16.46,16.55,16.46,16.53,33400.0,16.46,16.55,16.46,16.53,33400.0
2009-03-19 11:40:00,16.53,16.54,16.5,16.54,6600.0,16.53,16.54,16.5,16.54,6600.0
2009-03-19 11:50:00,16.52,16.64,16.5,16.61,39200.0,16.52,16.64,16.5,16.61,39200.0
2009-03-19 12:00:00,16.61,16.66,16.61,16.64,13000.0,16.61,16.66,16.61,16.64,13000.0
2009-03-19 12:10:00,16.63,16.7,16.61,16.68,23600.0,16.63,16.7,16.61,16.68,23600.0
2009-03-19 12:20:00,16.68,16.73,16.66,16.72,7400.0,16.68,16.73,16.66,16.72,7400.0
2009-03-19 12:30:00,16.72,16.75,16.7,16.71,4400.0,16.72,16.75,16.7,16.71,4400.0
2009-03-19 12:40:00,16.7,16.75,16.7,16.73,9000.0,16.7,16.75,16.7,16.73,9000.0
2009-03-19 12:50:00,16.72,16.72,16.66,16.66,12800.0,16.72,16.72,16.66,16.66,12800.0
2009-03-19 13:00:00,16.66,16.68,16.61,16.61,12600.0,16.66,16.68,16.61,16.61,12600.0
2009-03-19 13:10:00,16.62,16.67,16.61,16.62,12000.0,16.62,16.67,16.61,16.62,12000.0
2009-03-19 13:20:00,16.63,16.68,16.63,16.65,5800.0,16.63,16.68,16.63,16.65,5800.0
2009-03-19 13:30:00,16.67,16.68,16.61,16.65,8200.0,16.67,16.68,16.61,16.65,8200.0
2009-03-19 13:40:00,16.64,16.75,16.64,16.75,8000.0,16.64,16.75,16.64,16.75,8000.0
2009-03-19 13:50:00,16.73,16.74,16.7,16.7,6200.0,16.73,16.74,16.7,16.7,6200.0
2009-03-19 14:00:00,16.72,16.74,16.68,16.7,19200.0,16.72,16.74,16.68,16.7,19200.0
2009-03-19 14:10:00,16.7,16.71,16.66,16.66,16800.0,16.7,16.71,16.66,16.66,16800.0
2009-03-19 14:20:00,16.66,16.67,16.61,16.63,8200.0,16.66,16.67,16.61,16.63,8200.0
2009-03-19 14:30:00,16.63,16.67,16.61,16.67,15200.0,16.63,16.67,16.61,16.67,15200.0
2009-03-19 14:40:00,16.67,16.68,16.63,16.65,12200.0,16.67,16.68,16.63,16.65,12200.0
2009-03-19 14:50:00,16.64,16.67,16.63,16.65,14000.0,16.64,16.67,16.63,16.65,14000.0
2009-03-19 15:00:00,16.67,16.72,16.64,16.67,28200.0,16.67,16.72,16.64,16.67,28200.0
2009-03-19 15:10:00,16.67,16.7,16.65,16.68,12600.0,16.67,16.7,16.65,16.68,12600.0
2009-03-19 15:20:00,16.68,16.69,16.66,16.67,10000.0,16.68,16.69,16.66,16.67,10000.0
2009-03-19 15:30:00,16.66,16.75,16.66,16.69,26200.0,16.66,16.75,16.66,16.69,26200.0
2009-03-19 15:40:00,16.68,16.73,16.67,16.73,22400.0,16.68,16.73,16.67,16.73,22400.0
2009-03-19 15:50:00,16.73,16.75,16.69,16.72,54800.0,16.73,16.75,16.69,16.72,54800.0
2009-03-20 09:30:00,16.77,17.0,16.71,17.0,75200.0,16.77,17.0,16.71,17.0,75200.0
2009-03-20 09:40:00,17.0,17.01,16.87,16.94,9200.0,17.0,17.01,16.87,16.94,9200.0
2009-03-20 09:50:00,16.95,17.03,16.89,16.91,7600.0,16.95,17.03,16.89,16.91,7600.0
2009-03-20 10:00:00,16.91,16.93,16.79,16.81,3800.0,16.91,16.93,16.79,16.81,3800.0
2009-03-20 10:10:00,16.81,16.81,16.58,16.58,14400.0,16.81,16.81,16.58,16.58,14400.0
2009-03-20 10:20:00,16.58,16.6,16.57,16.59,11600.0,16.58,16.6,16.57,16.59,11600.0
2009-03-20 10:30:00,16.59,16.72,16.59,16.68,16400.0,16.59,16.72,16.59,16.68,16400.0
2009-03-20 10:40:00,16.67,16.67,16.6,16.61,8000.0,16.67,16.67,16.6,16.61,8000.0
2009-03-20 10:50:00,16.6,16.61,16.54,16.55,10200.0,16.6,16.61,16.54,16.55,10200.0
2009-03-20 11:00:00,16.55,16.55,16.45,16.46,10200.0,16.55,16.55,16.45,16.46,10200.0
2009-03-20 11:10:00,16.44,16.44,16.38,16.41,13600.0,16.44,16.44,16.38,16.41,13600.0
2009-03-20 11:20:00,16.41,16.46,16.41,16.45,9800.0,16.41,16.46,16.41,16.45,9800.0
2009-03-20 11:30:00,16.46,16.46,16.38,16.38,51400.0,16.46,16.46,16.38,16.38,51400.0
2009-03-20 11:40:00,16.38,16.4,16.36,16.36,21600.0,16.38,16.4,16.36,16.36,21600.0
2009-03-20 11:50:00,16.36,16.39,16.36,16.38,9600.0,16.36,16.39,16.36,16.38,9600.0
2009-03-20 12:00:00,16.38,16.38,16.35,16.36,10000.0,16.38,16.38,16.35,16.36,10000.0
2009-03-20 12:10:00,16.36,16.38,16.35,16.37,11800.0,16.36,16.38,16.35,16.37,11800.0
2009-03-20 12:20:00,16.37,16.39,16.36,16.39,14600.0,16.37,16.39,16.36,16.39,14600.0
2009-03-20 12:30:00,16.39,16.39,16.33,16.33,16200.0,16.39,16.39,16.33,16.33,16200.0
2009-03-20 12:40:00,16.33,16.4,16.33,16.36,24600.0,16.33,16.4,16.33,16.36,24600.0
2009-03-20 12:50:00,16.35,16.36,16.33,16.35,14000.0,16.35,16.36,16.33,16.35,14000.0
2009-03-20 13:00:00,16.36,16.36,16.33,16.33,5000.0,16.36,16.36,16.33,16.33,5000.0
2009-03-20 13:10:00,16.33,16.33,16.3,16.3,6200.0,16.33,16.33,16.3,16.3,6200.0
2009-03-20 13:20:00,16.3,16.3,16.2,16.2,8000.0,16.3,16.3,16.2,16.2,8000.0
2009-03-20 13:30:00,16.2,16.21,16.17,16.17,6800.0,16.2,16.21,16.17,16.17,6800.0
2009-03-20 13:40:00,16.16,16.18,16.16,16.18,11400.0,16.16,16.18,16.16,16.18,11400.0
2009-03-20 13:50:00,16.18,16.2,16.18,16.18,12200.0,16.18,16.2,16.18,16.18,12200.0
2009-03-20 14:00:00,16.18,16.18,16.16,16.16,9200.0,16.18,16.18,16.16,16.16,9200.0
2009-03-20 14:10:00,16.13,16.16,16.13,16.16,11600.0,16.13,16.16,16.13,16.16,11600.0
2009-03-20 14:20:00,16.15,16.22,16.15,16.22,11800.0,16.15,16.22,16.15,16.22,11800.0
2009-03-20 14:30:00,16.23,16.24,16.17,16.18,18800.0,16.23,16.24,16.17,16.18,18800.0
2009-03-20 14:40:00,16.18,16.18,16.11,16.15,15800.0,16.18,16.18,16.11,16.15,15800.0
2009-03-20 14:50:00,16.15,16.23,16.14,16.23,25800.0,16.15,16.23,16.14,16.23,25800.0
2009-03-20 15:00:00,16.22,16.25,16.22,16.25,16200.0,16.22,16.25,16.22,16.25,16200.0
2009-03-20 15:10:00,16.27,16.3,16.25,16.25,13600.0,16.27,16.3,16.25,16.25,13600.0
2009-03-20 15:20:00,16.25,16.33,16.25,16.3,16000.0,16.25,16.33,16.25,16.3,16000.0
2009-03-20 15:30:00,16.3,16.34,16.29,16.29,20800.0,16.3,16.34,16.29,16.29,20800.0
2009-03-20 15:40:00,16.29,16.32,16.25,16.25,17800.0,16.29,16.32,16.25,16.25,17800.0
2009-03-20 15:50:00,16.27,16.31,16.22,16.28,74400.0,16.27,16.31,16.22,16.28,74400.0
2009-03-23 09:30:00,16.33,16.55,16.33,16.44,23000.0,16.33,16.55,16.33,16.44,23000.0
2009-03-23 09:40:00,16.49,16.49,16.38,16.4,47200.0,16.49,16.49,16.38,16.4,47200.0
2009-03-23 09:50:00,16.39,16.39,16.34,16.39,9400.0,16.39,16.39,16.34,16.39,9400.0
2009-03-23 10:00:00,16.39,16.5,16.39,16.42,34600.0,16.39,16.5,16.39,16.42,34600.0
2009-03-23 10:10:00,16.42,16.48,16.35,16.47,12600.0,16.42,16.48,16.35,16.47,12600.0
2009-03-23 10:20:00,16.48,16.48,16.33,16.36,7600.0,16.48,16.48,16.33,16.36,7600.0
2009-03-23 10:30:00,16.38,16.44,16.38,16.42,34200.0,16.38,16.44,16.38,16.42,34200.0
2009-03-23 10:40:00,16.36,16.39,16.31,16.31,8200.0,16.36,16.39,16.31,16.31,8200.0
2009-03-23 10:50:00,16.32,16.37,16.32,16.37,9200.0,16.32,16.37,16.32,16.37,9200.0
2009-03-23 11:00:00,16.36,16.45,16.35,16.42,8400.0,16.36,16.45,16.35,16.42,8400.0
2009-03-23 11:10:00,16.42,16.43,16.41,16.42,6800.0,16.42,16.43,16.41,16.42,6800.0
2009-03-23 11:20:00,16.42,16.46,16.42,16.46,6800.0,16.42,16.46,16.42,16.46,6800.0
2009-03-23 11:30:00,16.45,16.53,16.45,16.53,7600.0,16.45,16.53,16.45,16.53,7600.0
2009-03-23 11:40:00,16.53,16.63,16.53,16.59,13200.0,16.53,16.63,16.53,16.59,13200.0
2009-03-23 11:50:00,16.59,16.75,16.58,16.75,12400.0,16.59,16.75,16.58,16.75,12400.0
2009-03-23 12:00:00,16.75,16.77,16.73,16.75,9800.0,16.75,16.77,16.73,16.75,9800.0
2009-03-23 12:10:00,16.76,16.84,16.76,16.83,10400.0,16.76,16.84,16.76,16.83,10400.0
2009-03-23 12:20:00,16.81,16.84,16.79,16.84,9000.0,16.81,16.84,16.79,16.84,9000.0
2009-03-23 12:30:00,16.84,16.86,16.84,16.86,7800.0,16.84,16.86,16.84,16.86,7800.0
2009-03-23 12:40:00,16.85,16.86,16.83,16.85,11600.0,16.85,16.86,16.83,16.85,11600.0
2009-03-23 12:50:00,16.85,16.89,16.85,16.88,23200.0,16.85,16.89,16.85,16.88,23200.0
2009-03-23 13:00:00,16.88,16.89,16.84,16.87,13600.0,16.88,16.89,16.84,16.87,13600.0
2009-03-23 13:10:00,16.89,16.99,16.89,16.93,15600.0,16.89,16.99,16.89,16.93,15600.0
2009-03-23 13:20:00,16.92,16.93,16.83,16.84,12600.0,16.92,16.93,16.83,16.84,12600.0
2009-03-23 13:30:00,16.84,16.86,16.79,16.81,12400.0,16.84,16.86,16.79,16.81,12400.0
2009-03-23 13:40:00,16.81,16.86,16.81,16.84,8400.0,16.81,16.86,16.81,16.84,8400.0
2009-03-23 13:50:00,16.84,16.85,16.81,16.81,3800.0,16.84,16.85,16.81,16.81,3800.0
2009-03-23 14:00:00,16.84,16.84,16.83,16.83,1400.0,16.84,16.84,16.83,16.83,1400.0
2009-03-23 14:10:00,16.82,16.82,16.76,16.78,8200.0,16.82,16.82,16.76,16.78,8200.0
2009-03-23 14:20:00,16.77,16.77,16.68,16.71,21200.0,16.77,16.77,16.68,16.71,21200.0
2009-03-23 14:30:00,16.71,16.78,16.71,16.78,12200.0,16.71,16.78,16.71,16.78,12200.0
2009-03-23 14:40:00,16.77,16.85,16.77,16.85,9800.0,16.77,16.85,16.77,16.85,9800.0
2009-03-23 14:50:00,16.86,16.94,16.86,16.92,9200.0,16.86,16.94,16.86,16.92,9200.0
2009-03-23 15:00:00,16.92,16.92,16.86,16.86,8600.0,16.92,16.92,16.86,16.86,8600.0
2009-03-23 15:10:00,16.86,17.05,16.86,17.03,27000.0,16.86,17.05,16.86,17.03,27000.0
2009-03-23 15:20:00,17.04,17.08,17.0,17.02,50200.0,17.04,17.08,17.0,17.02,50200.0
2009-03-23 15:30:00,17.02,17.04,17.0,17.03,33200.0,17.02,17.04,17.0,17.03,33200.0
2009-03-23 15:40:00,17.03,17.09,17.0,17.09,39000.0,17.03,17.09,17.0,17.09,39000.0
2009-03-23 15:50:00,17.08,17.19,17.07,17.12,51200.0,17.08,17.19,17.07,17.12,51200.0
2009-03-24 09:30:00,16.85,17.06,16.66,17.04,40600.0,16.85,17.06,16.66,17.04,40600.0
2009-03-24 09:40:00,17.05,17.1,16.97,17.03,17400.0,17.05,17.1,16.97,17.03,17400.0
2009-03-24 09:50:00,17.02,17.17,16.98,17.15,24600.0,17.02,17.17,16.98,17.15,24600.0
2009-03-24 10:00:00,17.16,17.28,17.14,17.14,29000.0,17.16,17.28,17.14,17.14,29000.0
2009-03-24 10:10:00,17.08,17.1,17.03,17.03,26600.0,17.08,17.1,17.03,17.03,26600.0
2009-03-24 10:20:00,17.02,17.07,16.98,17.02,9400.0,17.02,17.07,16.98,17.02,9400.0
2009-03-24 10:30:00,17.04,17.13,17.03,17.13,8800.0,17.04,17.13,17.03,17.13,8800.0
2009-03-24 10:40:00,17.15,17.18,17.07,17.09,15800.0,17.15,17.18,17.07,17.09,15800.0
2009-03-24 10:50:00,17.08,17.16,17.08,17.16,9200.0,17.08,17.16,17.08,17.16,9200.0
2009-03-24 11:00:00,17.15,17.21,17.12,17.2,8400.0,17.15,17.21,17.12,17.2,8400.0
2009-03-24 11:10:00,17.19,17.2,17.17,17.18,7800.0,17.19,17.2,17.17,17.18,7800.0
2009-03-24 11:20:00,17.18,17.31,17.18,17.27,11400.0,17.18,17.31,17.18,17.27,11400.0
2009-03-24 11:30:00,17.27,17.31,17.25,17.29,12200.0,17.27,17.31,17.25,17.29,12200.0
2009-03-24 11:40:00,17.32,17.32,17.22,17.25,9200.0,17.32,17.32,17.22,17.25,9200.0
2009-03-24 11:50:00,17.25,17.33,17.25,17.31,11800.0,17.25,17.33,17.25,17.31,11800.0
2009-03-24 12:00:00,17.28,17.34,17.27,17.32,7000.0,17.28,17.34,17.27,17.32,7000.0
2009-03-24 12:10:00,17.3,17.4,17.29,17.38,11400.0,17.3,17.4,17.29,17.38,11400.0
2009-03-24 12:20:00,17.38,17.39,17.35,17.35,7600.0,17.38,17.39,17.35,17.35,7600.0
2009-03-24 12:30:00,17.36,17.43,17.36,17.38,11600.0,17.36,17.43,17.36,17.38,11600.0
2009-03-24 12:40:00,17.36,17.43,17.34,17.41,5200.0,17.36,17.43,17.34,17.41,5200.0
2009-03-24 12:50:00,17.43,17.43,17.38,17.43,15600.0,17.43,17.43,17.38,17.43,15600.0
2009-03-24 13:00:00,17.43,17.5,17.41,17.49,12400.0,17.43,17.5,17.41,17.49,12400.0
2009-03-24 13:10:00,17.5,17.56,17.47,17.54,40400.0,17.5,17.56,17.47,17.54,40400.0
2009-03-24 13:20:00,17.52,17.63,17.52,17.56,20200.0,17.52,17.63,17.52,17.56,20200.0
2009-03-24 13:30:00,17.56,17.66,17.54,17.65,59800.0,17.56,17.66,17.54,17.65,59800.0
2009-03-24 13:40:00,17.65,17.75,17.65,17.68,69400.0,17.65,17.75,17.65,17.68,69400.0
2009-03-24 13:50:00,17.67,17.67,17.56,17.57,31000.0,17.67,17.67,17.56,17.57,31000.0
2009-03-24 14:00:00,17.57,17.58,17.51,17.58,34800.0,17.57,17.58,17.51,17.58,34800.0
2009-03-24 14:10:00,17.57,17.57,17.48,17.52,36800.0,17.57,17.57,17.48,17.52,36800.0
2009-03-24 14:20:00,17.54,17.56,17.49,17.52,15200.0,17.54,17.56,17.49,17.52,15200.0
2009-03-24 14:30:00,17.52,17.61,17.5,17.6,29400.0,17.52,17.61,17.5,17.6,29400.0
2009-03-24 14:40:00,17.58,17.67,17.58,17.61,27000.0,17.58,17.67,17.58,17.61,27000.0
2009-03-24 14:50:00,17.6,17.65,17.55,17.65,45200.0,17.6,17.65,17.55,17.65,45200.0
2009-03-24 15:00:00,17.64,17.66,17.6,17.62,31400.0,17.64,17.66,17.6,17.62,31400.0
2009-03-24 15:10:00,17.62,17.67,17.61,17.66,30200.0,17.62,17.67,17.61,17.66,30200.0
2009-03-24 15:20:00,17.66,17.74,17.64,17.66,46800.0,17.66,17.74,17.64,17.66,46800.0
2009-03-24 15:30:00,17.67,17.7,17.61,17.66,19000.0,17.67,17.7,17.61,17.66,19000.0
2009-03-24 15:40:00,17.65,17.67,17.6,17.63,34800.0,17.65,17.67,17.6,17.63,34800.0
2009-03-24 15:50:00,17.63,17.63,17.53,17.53,115000.0,17.63,17.63,17.53,17.53,115000.0
2009-03-25 09:30:00,17.5,17.64,17.5,17.64,67600.0,17.5,17.64,17.5,17.64,67600.0
2009-03-25 09:40:00,17.57,17.7,17.57,17.68,22400.0,17.57,17.7,17.57,17.68,22400.0
2009-03-25 09:50:00,17.69,17.82,17.67,17.82,31400.0,17.69,17.82,17.67,17.82,31400.0
2009-03-25 10:00:00,17.82,18.11,17.82,18.11,51800.0,17.82,18.11,17.82,18.11,51800.0
2009-03-25 10:10:00,18.1,18.1,17.96,17.96,19200.0,18.1,18.1,17.96,17.96,19200.0
2009-03-25 10:20:00,17.95,18.03,17.95,17.96,6800.0,17.95,18.03,17.95,17.96,6800.0
2009-03-25 10:30:00,17.99,18.3,17.99,18.27,32400.0,17.99,18.3,17.99,18.27,32400.0
2009-03-25 10:40:00,18.27,18.29,18.2,18.21,20200.0,18.27,18.29,18.2,18.21,20200.0
2009-03-25 10:50:00,18.24,18.27,18.11,18.16,7800.0,18.24,18.27,18.11,18.16,7800.0
2009-03-25 11:00:00,18.14,18.29,18.14,18.29,12600.0,18.14,18.29,18.14,18.29,12600.0
2009-03-25 11:10:00,18.29,18.3,18.13,18.18,14200.0,18.29,18.3,18.13,18.18,14200.0
2009-03-25 11:20:00,18.18,18.24,18.15,18.21,22600.0,18.18,18.24,18.15,18.21,22600.0
2009-03-25 11:30:00,18.21,18.25,18.17,18.23,8200.0,18.21,18.25,18.17,18.23,8200.0
2009-03-25 11:40:00,18.21,18.25,18.17,18.19,19000.0,18.21,18.25,18.17,18.19,19000.0
2009-03-25 11:50:00,18.19,18.23,18.18,18.18,12000.0,18.19,18.23,18.18,18.18,12000.0
2009-03-25 12:00:00,18.16,18.22,18.14,18.17,36200.0,18.16,18.22,18.14,18.17,36200.0
2009-03-25 12:10:00,18.18,18.18,18.07,18.1,24000.0,18.18,18.18,18.07,18.1,24000.0
2009-03-25 12:20:00,18.1,18.13,18.05,18.13,19400.0,18.1,18.13,18.05,18.13,19400.0
2009-03-25 12:30:00,18.13,18.15,18.07,18.09,9800.0,18.13,18.15,18.07,18.09,9800.0
2009-03-25 12:40:00,18.13,18.18,18.07,18.07,19600.0,18.13,18.18,18.07,18.07,19600.0
2009-03-25 12:50:00,18.07,18.1,17.99,18.09,11400.0,18.07,18.1,17.99,18.09,11400.0
2009-03-25 13:00:00,18.1,18.15,18.07,18.11,8600.0,18.1,18.15,18.07,18.11,8600.0
2009-03-25 13:10:00,18.08,18.11,18.02,18.03,15200.0,18.08,18.11,18.02,18.03,15200.0
2009-03-25 13:20:00,18.02,18.04,17.91,17.91,16000.0,18.02,18.04,17.91,17.91,16000.0
2009-03-25 13:30:00,17.93,18.0,17.93,17.99,51000.0,17.93,18.0,17.93,17.99,51000.0
2009-03-25 13:40:00,17.98,18.01,17.93,17.98,30800.0,17.98,18.01,17.93,17.98,30800.0
2009-03-25 13:50:00,17.97,18.03,17.95,17.97,45600.0,17.97,18.03,17.95,17.97,45600.0
2009-03-25 14:00:00,17.97,17.97,17.85,17.86,38400.0,17.97,17.97,17.85,17.86,38400.0
2009-03-25 14:10:00,17.86,17.89,17.8,17.86,20400.0,17.86,17.89,17.8,17.86,20400.0
2009-03-25 14:20:00,17.85,17.94,17.84,17.86,18800.0,17.85,17.94,17.84,17.86,18800.0
2009-03-25 14:30:00,17.88,17.89,17.8,17.8,27200.0,17.88,17.89,17.8,17.8,27200.0
2009-03-25 14:40:00,17.8,17.84,17.74,17.77,50000.0,17.8,17.84,17.74,17.77,50000.0
2009-03-25 14:50:00,17.77,17.81,17.72,17.74,32600.0,17.77,17.81,17.72,17.74,32600.0
2009-03-25 15:00:00,17.75,17.77,17.7,17.74,51000.0,17.75,17.77,17.7,17.74,51000.0
2009-03-25 15:10:00,17.76,17.86,17.74,17.84,33400.0,17.76,17.86,17.74,17.84,33400.0
2009-03-25 15:20:00,17.84,17.96,17.83,17.94,50600.0,17.84,17.96,17.83,17.94,50600.0
2009-03-25 15:30:00,17.95,18.03,17.9,17.9,56600.0,17.95,18.03,17.9,17.9,56600.0
2009-03-25 15:40:00,17.9,17.98,17.85,17.93,99200.0,17.9,17.98,17.85,17.93,99200.0
2009-03-25 15:50:00,17.92,18.1,17.9,18.1,102200.0,17.92,18.1,17.9,18.1,102200.0
2009-03-26 09:30:00,17.91,18.25,17.91,18.23,38400.0,17.91,18.25,17.91,18.23,38400.0
2009-03-26 09:40:00,18.29,18.45,18.25,18.43,19400.0,18.29,18.45,18.25,18.43,19400.0
2009-03-26 09:50:00,18.35,18.35,18.15,18.23,23800.0,18.35,18.35,18.15,18.23,23800.0
2009-03-26 10:00:00,18.22,18.32,18.22,18.27,12000.0,18.22,18.32,18.22,18.27,12000.0
2009-03-26 10:10:00,18.24,18.24,18.05,18.1,8400.0,18.24,18.24,18.05,18.1,8400.0
2009-03-26 10:20:00,18.11,18.21,18.01,18.03,41200.0,18.11,18.21,18.01,18.03,41200.0
2009-03-26 10:30:00,18.03,18.1,18.02,18.09,17000.0,18.03,18.1,18.02,18.09,17000.0
2009-03-26 10:40:00,18.11,18.13,18.08,18.1,8400.0,18.11,18.13,18.08,18.1,8400.0
2009-03-26 10:50:00,18.09,18.09,18.03,18.03,15600.0,18.09,18.09,18.03,18.03,15600.0
2009-03-26 11:00:00,18.04,18.2,18.04,18.18,8800.0,18.04,18.2,18.04,18.18,8800.0
2009-03-26 11:10:00,18.18,18.19,18.13,18.13,11600.0,18.18,18.19,18.13,18.13,11600.0
2009-03-26 11:20:00,18.11,18.16,18.06,18.08,12000.0,18.11,18.16,18.06,18.08,12000.0
2009-03-26 11:30:00,18.08,18.16,18.08,18.15,8400.0,18.08,18.16,18.08,18.15,8400.0
2009-03-26 11:40:00,18.17,18.17,18.11,18.16,6800.0,18.17,18.17,18.11,18.16,6800.0
2009-03-26 11:50:00,18.16,18.16,18.02,18.04,17000.0,18.16,18.16,18.02,18.04,17000.0
2009-03-26 12:00:00,18.03,18.09,18.02,18.08,18000.0,18.03,18.09,18.02,18.08,18000.0
2009-03-26 12:10:00,18.08,18.14,18.07,18.14,22800.0,18.08,18.14,18.07,18.14,22800.0
2009-03-26 12:20:00,18.15,18.21,18.15,18.21,7200.0,18.15,18.21,18.15,18.21,7200.0
2009-03-26 12:30:00,18.18,18.2,18.13,18.14,9000.0,18.18,18.2,18.13,18.14,9000.0
2009-03-26 12:40:00,18.14,18.14,18.04,18.08,12200.0,18.14,18.14,18.04,18.08,12200.0
2009-03-26 12:50:00,18.1,18.16,18.08,18.14,13000.0,18.1,18.16,18.08,18.14,13000.0
2009-03-26 13:00:00,18.15,18.33,18.15,18.33,14200.0,18.15,18.33,18.15,18.33,14200.0
2009-03-26 13:10:00,18.33,18.33,18.24,18.24,10400.0,18.33,18.33,18.24,18.24,10400.0
2009-03-26 13:20:00,18.25,18.34,18.25,18.3,29800.0,18.25,18.34,18.25,18.3,29800.0
2009-03-26 13:30:00,18.3,18.33,18.19,18.2,24600.0,18.3,18.33,18.19,18.2,24600.0
2009-03-26 13:40:00,18.21,18.21,18.17,18.18,38600.0,18.21,18.21,18.17,18.18,38600.0
2009-03-26 13:50:00,18.18,18.22,18.15,18.18,54400.0,18.18,18.22,18.15,18.18,54400.0
2009-03-26 14:00:00,18.18,18.22,18.18,18.18,54400.0,18.18,18.22,18.18,18.18,54400.0
2009-03-26 14:10:00,18.17,18.19,18.13,18.15,40200.0,18.17,18.19,18.13,18.15,40200.0
2009-03-26 14:20:00,18.15,18.23,18.07,18.08,33800.0,18.15,18.23,18.07,18.08,33800.0
2009-03-26 14:30:00,18.08,18.1,18.03,18.08,32000.0,18.08,18.1,18.03,18.08,32000.0
2009-03-26 14:40:00,18.08,18.08,17.88,17.9,134800.0,18.08,18.08,17.88,17.9,134800.0
2009-03-26 14:50:00,17.89,17.91,17.75,17.77,61800.0,17.89,17.91,17.75,17.77,61800.0
2009-03-26 15:00:00,17.77,17.88,17.74,17.86,63400.0,17.77,17.88,17.74,17.86,63400.0
2009-03-26 15:10:00,17.86,17.89,17.77,17.82,54600.0,17.86,17.89,17.77,17.82,54600.0
2009-03-26 15:20:00,17.81,17.91,17.81,17.87,59400.0,17.81,17.91,17.81,17.87,59400.0
2009-03-26 15:30:00,17.87,17.89,17.72,17.75,89000.0,17.87,17.89,17.72,17.75,89000.0
2009-03-26 15:40:00,17.75,17.88,17.74,17.84,91000.0,17.75,17.88,17.74,17.84,91000.0
2009-03-26 15:50:00,17.85,18.03,17.8,17.97,268200.0,17.85,18.03,17.8,17.97,268200.0
2009-03-27 09:30:00,17.91,18.05,17.84,17.91,36000.0,17.91,18.05,17.84,17.91,36000.0
2009-03-27 09:40:00,17.92,17.95,17.86,17.88,35400.0,17.92,17.95,17.86,17.88,35400.0
2009-03-27 09:50:00,17.87,17.93,17.78,17.79,27000.0,17.87,17.93,17.78,17.79,27000.0
2009-03-27 10:00:00,17.8,17.8,17.72,17.73,20600.0,17.8,17.8,17.72,17.73,20600.0
2009-03-27 10:10:00,17.73,17.79,17.66,17.66,59000.0,17.73,17.79,17.66,17.66,59000.0
2009-03-27 10:20:00,17.66,17.78,17.63,17.77,32800.0,17.66,17.78,17.63,17.77,32800.0
2009-03-27 10:30:00,17.77,17.93,17.75,17.93,16200.0,17.77,17.93,17.75,17.93,16200.0
2009-03-27 10:40:00,17.94,17.96,17.83,17.84,20800.0,17.94,17.96,17.83,17.84,20800.0
2009-03-27 10:50:00,17.83,17.85,17.82,17.82,12000.0,17.83,17.85,17.82,17.82,12000.0
2009-03-27 11:00:00,17.83,17.9,17.81,17.86,11800.0,17.83,17.9,17.81,17.86,11800.0
2009-03-27 11:10:00,17.86,17.89,17.83,17.83,9200.0,17.86,17.89,17.83,17.83,9200.0
2009-03-27 11:20:00,17.85,17.91,17.84,17.88,8800.0,17.85,17.91,17.84,17.88,8800.0
2009-03-27 11:30:00,17.88,17.9,17.81,17.81,14000.0,17.88,17.9,17.81,17.81,14000.0
2009-03-27 11:40:00,17.8,17.85,17.79,17.8,15000.0,17.8,17.85,17.79,17.8,15000.0
2009-03-27 11:50:00,17.8,17.82,17.73,17.75,18400.0,17.8,17.82,17.73,17.75,18400.0
2009-03-27 12:00:00,17.75,17.85,17.75,17.83,10000.0,17.75,17.85,17.75,17.83,10000.0
2009-03-27 12:10:00,17.83,17.83,17.74,17.74,10600.0,17.83,17.83,17.74,17.74,10600.0
2009-03-27 12:20:00,17.74,17.76,17.73,17.75,6200.0,17.74,17.76,17.73,17.75,6200.0
2009-03-27 12:30:00,17.75,17.8,17.74,17.74,6800.0,17.75,17.8,17.74,17.74,6800.0
2009-03-27 12:40:00,17.74,17.82,17.74,17.81,6400.0,17.74,17.82,17.74,17.81,6400.0
2009-03-27 12:50:00,17.82,17.82,17.67,17.68,8800.0,17.82,17.82,17.67,17.68,8800.0
2009-03-27 13:00:00,17.68,17.69,17.66,17.66,10800.0,17.68,17.69,17.66,17.66,10800.0
2009-03-27 13:10:00,17.67,17.7,17.62,17.69,14800.0,17.67,17.7,17.62,17.69,14800.0
2009-03-27 13:20:00,17.68,17.78,17.68,17.78,17200.0,17.68,17.78,17.68,17.78,17200.0
2009-03-27 13:30:00,17.79,17.88,17.75,17.81,16000.0,17.79,17.88,17.75,17.81,16000.0
2009-03-27 13:40:00,17.81,17.83,17.71,17.78,8600.0,17.81,17.83,17.71,17.78,8600.0
2009-03-27 13:50:00,17.78,17.78,17.72,17.76,5400.0,17.78,17.78,17.72,17.76,5400.0
2009-03-27 14:00:00,17.79,17.81,17.74,17.8,9400.0,17.79,17.81,17.74,17.8,9400.0
2009-03-27 14:10:00,17.8,17.84,17.8,17.84,11400.0,17.8,17.84,17.8,17.84,11400.0
2009-03-27 14:20:00,17.83,17.91,17.81,17.89,16400.0,17.83,17.91,17.81,17.89,16400.0
2009-03-27 14:30:00,17.89,17.89,17.81,17.81,23000.0,17.89,17.89,17.81,17.81,23000.0
2009-03-27 14:40:00,17.8,17.85,17.79,17.83,21600.0,17.8,17.85,17.79,17.83,21600.0
2009-03-27 14:50:00,17.82,17.9,17.81,17.88,19200.0,17.82,17.9,17.81,17.88,19200.0
2009-03-27 15:00:00,17.91,17.95,17.87,17.89,28000.0,17.91,17.95,17.87,17.89,28000.0
2009-03-27 15:10:00,17.88,17.92,17.84,17.88,18000.0,17.88,17.92,17.84,17.88,18000.0
2009-03-27 15:20:00,17.88,17.92,17.79,17.79,33800.0,17.88,17.92,17.79,17.79,33800.0
2009-03-27 15:30:00,17.78,17.83,17.75,17.77,27600.0,17.78,17.83,17.75,17.77,27600.0
2009-03-27 15:40:00,17.78,17.83,17.75,17.82,34000.0,17.78,17.83,17.75,17.82,34000.0
2009-03-27 15:50:00,17.82,17.82,17.72,17.75,44200.0,17.82,17.82,17.72,17.75,44200.0
2009-03-30 09:30:00,17.68,17.68,17.41,17.41,19800.0,17.68,17.68,17.41,17.41,19800.0
2009-03-30 09:40:00,17.43,17.43,17.29,17.36,19600.0,17.43,17.43,17.29,17.36,19600.0
2009-03-30 09:50:00,17.34,17.38,17.29,17.34,22000.0,17.34,17.38,17.29,17.34,22000.0
2009-03-30 10:00:00,17.36,17.39,17.33,17.39,11800.0,17.36,17.39,17.33,17.39,11800.0
2009-03-30 10:10:00,17.43,17.47,17.41,17.43,6000.0,17.43,17.47,17.41,17.43,6000.0
2009-03-30 10:20:00,17.43,17.43,17.33,17.35,11800.0,17.43,17.43,17.33,17.35,11800.0
2009-03-30 10:30:00,17.38,17.39,17.26,17.27,14600.0,17.38,17.39,17.26,17.27,14600.0
2009-03-30 10:40:00,17.29,17.32,17.24,17.29,16800.0,17.29,17.32,17.24,17.29,16800.0
2009-03-30 10:50:00,17.29,17.35,17.28,17.29,25200.0,17.29,17.35,17.28,17.29,25200.0
2009-03-30 11:00:00,17.29,17.3,17.2,17.2,25200.0,17.29,17.3,17.2,17.2,25200.0
2009-03-30 11:10:00,17.2,17.31,17.2,17.29,10800.0,17.2,17.31,17.2,17.29,10800.0
2009-03-30 11:20:00,17.29,17.29,17.22,17.22,16600.0,17.29,17.29,17.22,17.22,16600.0
2009-03-30 11:30:00,17.22,17.23,17.16,17.22,9800.0,17.22,17.23,17.16,17.22,9800.0
2009-03-30 11:40:00,17.21,17.25,17.19,17.25,18600.0,17.21,17.25,17.19,17.25,18600.0
2009-03-30 11:50:00,17.25,17.27,17.18,17.27,12800.0,17.25,17.27,17.18,17.27,12800.0
2009-03-30 12:00:00,17.27,17.27,17.23,17.24,9400.0,17.27,17.27,17.23,17.24,9400.0
2009-03-30 12:10:00,17.24,17.25,17.2,17.25,12600.0,17.24,17.25,17.2,17.25,12600.0
2009-03-30 12:20:00,17.25,17.28,17.24,17.25,28400.0,17.25,17.28,17.24,17.25,28400.0
2009-03-30 12:30:00,17.24,17.24,17.2,17.24,8200.0,17.24,17.24,17.2,17.24,8200.0
2009-03-30 12:40:00,17.24,17.27,17.23,17.24,30600.0,17.24,17.27,17.23,17.24,30600.0
2009-03-30 12:50:00,17.24,17.24,17.13,17.15,26000.0,17.24,17.24,17.13,17.15,26000.0
2009-03-30 13:00:00,17.16,17.16,17.13,17.16,11000.0,17.16,17.16,17.13,17.16,11000.0
2009-03-30 13:10:00,17.17,17.21,17.16,17.2,6400.0,17.17,17.21,17.16,17.2,6400.0
2009-03-30 13:20:00,17.19,17.25,17.19,17.22,16800.0,17.19,17.25,17.19,17.22,16800.0
2009-03-30 13:30:00,17.22,17.25,17.11,17.14,20800.0,17.22,17.25,17.11,17.14,20800.0
2009-03-30 13:40:00,17.15,17.2,17.12,17.14,12200.0,17.15,17.2,17.12,17.14,12200.0
2009-03-30 13:50:00,17.15,17.15,17.05,17.06,21800.0,17.15,17.15,17.05,17.06,21800.0
2009-03-30 14:00:00,17.06,17.14,17.05,17.11,113600.0,17.06,17.14,17.05,17.11,113600.0
2009-03-30 14:10:00,17.11,17.17,17.11,17.16,370000.0,17.11,17.17,17.11,17.16,370000.0
2009-03-30 14:20:00,17.15,17.16,17.08,17.09,55400.0,17.15,17.16,17.08,17.09,55400.0
2009-03-30 14:30:00,17.08,17.14,17.07,17.14,38400.0,17.08,17.14,17.07,17.14,38400.0
2009-03-30 14:40:00,17.13,17.15,17.09,17.15,32600.0,17.13,17.15,17.09,17.15,32600.0
2009-03-30 14:50:00,17.15,17.18,17.14,17.16,17400.0,17.15,17.18,17.14,17.16,17400.0
2009-03-30 15:00:00,17.13,17.21,17.13,17.2,31800.0,17.13,17.21,17.13,17.2,31800.0
2009-03-30 15:10:00,17.2,17.23,17.18,17.2,126400.0,17.2,17.23,17.18,17.2,126400.0
2009-03-30 15:20:00,17.2,17.24,17.18,17.21,49400.0,17.2,17.24,17.18,17.21,49400.0
2009-03-30 15:30:00,17.2,17.35,17.2,17.26,58000.0,17.2,17.35,17.2,17.26,58000.0
2009-03-30 15:40:00,17.27,17.34,17.25,17.32,68200.0,17.27,17.34,17.25,17.32,68200.0
2009-03-30 15:50:00,17.31,17.35,17.28,17.32,147600.0,17.31,17.35,17.28,17.32,147600.0
2009-03-31 09:30:00,17.68,18.31,17.41,17.42,25800.0,17.68,18.31,17.41,17.42,25800.0
2009-03-31 09:40:00,17.44,17.48,17.4,17.48,5400.0,17.44,17.48,17.4,17.48,5400.0
2009-03-31 09:50:00,17.48,17.57,17.46,17.57,22800.0,17.48,17.57,17.46,17.57,22800.0
2009-03-31 10:00:00,17.55,17.55,17.48,17.5,36400.0,17.55,17.55,17.48,17.5,36400.0
2009-03-31 10:10:00,17.5,17.54,17.48,17.54,18600.0,17.5,17.54,17.48,17.54,18600.0
2009-03-31 10:20:00,17.54,17.64,17.53,17.64,69600.0,17.54,17.64,17.53,17.64,69600.0
2009-03-31 10:30:00,17.65,17.68,17.61,17.63,49000.0,17.65,17.68,17.61,17.63,49000.0
2009-03-31 10:40:00,17.64,17.67,17.58,17.58,21600.0,17.64,17.67,17.58,17.58,21600.0
2009-03-31 10:50:00,17.59,17.64,17.57,17.63,21200.0,17.59,17.64,17.57,17.63,21200.0
2009-03-31 11:00:00,17.64,17.66,17.57,17.63,102600.0,17.64,17.66,17.57,17.63,102600.0
2009-03-31 11:10:00,17.63,17.64,17.61,17.64,30400.0,17.63,17.64,17.61,17.64,30400.0
2009-03-31 11:20:00,17.64,17.64,17.54,17.56,35400.0,17.64,17.64,17.54,17.56,35400.0
2009-03-31 11:30:00,17.56,17.56,17.5,17.55,22200.0,17.56,17.56,17.5,17.55,22200.0
2009-03-31 11:40:00,17.52,17.59,17.47,17.59,19200.0,17.52,17.59,17.47,17.59,19200.0
2009-03-31 11:50:00,17.6,17.6,17.5,17.51,18200.0,17.6,17.6,17.5,17.51,18200.0
2009-03-31 12:00:00,17.52,17.53,17.47,17.49,14400.0,17.52,17.53,17.47,17.49,14400.0
2009-03-31 12:10:00,17.49,17.59,17.48,17.54,19800.0,17.49,17.59,17.48,17.54,19800.0
2009-03-31 12:20:00,17.54,17.55,17.48,17.51,9600.0,17.54,17.55,17.48,17.51,9600.0
2009-03-31 12:30:00,17.5,17.56,17.5,17.56,11600.0,17.5,17.56,17.5,17.56,11600.0
2009-03-31 12:40:00,17.57,17.6,17.57,17.6,36800.0,17.57,17.6,17.57,17.6,36800.0
2009-03-31 12:50:00,17.61,17.67,17.61,17.65,21000.0,17.61,17.67,17.61,17.65,21000.0
2009-03-31 13:00:00,17.65,17.68,17.63,17.63,14600.0,17.65,17.68,17.63,17.63,14600.0
2009-03-31 13:10:00,17.63,17.65,17.59,17.62,17000.0,17.63,17.65,17.59,17.62,17000.0
2009-03-31 13:20:00,17.62,17.67,17.62,17.64,16800.0,17.62,17.67,17.62,17.64,16800.0
2009-03-31 13:30:00,17.65,17.68,17.65,17.66,18000.0,17.65,17.68,17.65,17.66,18000.0
2009-03-31 13:40:00,17.66,17.67,17.64,17.65,31000.0,17.66,17.67,17.64,17.65,31000.0
2009-03-31 13:50:00,17.66,17.66,17.59,17.62,26800.0,17.66,17.66,17.59,17.62,26800.0
2009-03-31 14:00:00,17.64,17.66,17.62,17.65,24800.0,17.64,17.66,17.62,17.65,24800.0
2009-03-31 14:10:00,17.65,17.65,17.6,17.6,34200.0,17.65,17.65,17.6,17.6,34200.0
2009-03-31 14:20:00,17.6,17.61,17.55,17.61,30000.0,17.6,17.61,17.55,17.61,30000.0
2009-03-31 14:30:00,17.6,17.68,17.6,17.66,33800.0,17.6,17.68,17.6,17.66,33800.0
2009-03-31 14:40:00,17.66,17.71,17.65,17.7,25200.0,17.66,17.71,17.65,17.7,25200.0
2009-03-31 14:50:00,17.71,17.74,17.63,17.64,42000.0,17.71,17.74,17.63,17.64,42000.0
2009-03-31 15:00:00,17.64,17.66,17.58,17.59,35800.0,17.64,17.66,17.58,17.59,35800.0
2009-03-31 15:10:00,17.61,17.61,17.54,17.54,31400.0,17.61,17.61,17.54,17.54,31400.0
2009-03-31 15:20:00,17.54,17.56,17.5,17.5,37000.0,17.54,17.56,17.5,17.5,37000.0
2009-03-31 15:30:00,17.5,17.52,17.34,17.4,51600.0,17.5,17.52,17.34,17.4,51600.0
2009-03-31 15:40:00,17.4,17.43,17.3,17.3,60800.0,17.4,17.43,17.3,17.3,60800.0
2009-03-31 15:50:00,17.3,17.4,17.23,17.24,189800.0,17.3,17.4,17.23,17.24,189800.0
2009-04-01 09:30:00,17.1,17.26,16.67,16.79,41800.0,17.1,17.26,16.67,16.79,41800.0
2009-04-01 09:40:00,16.78,16.79,16.6,16.61,18800.0,16.78,16.79,16.6,16.61,18800.0
2009-04-01 09:50:00,16.61,16.66,16.54,16.64,13600.0,16.61,16.66,16.54,16.64,13600.0
2009-04-01 10:00:00,16.67,16.95,16.67,16.93,23000.0,16.67,16.95,16.67,16.93,23000.0
2009-04-01 10:10:00,16.93,17.15,16.93,17.09,31800.0,16.93,17.15,16.93,17.09,31800.0
2009-04-01 10:20:00,17.09,17.22,17.09,17.21,40800.0,17.09,17.22,17.09,17.21,40800.0
2009-04-01 10:30:00,17.22,17.23,17.17,17.22,21200.0,17.22,17.23,17.17,17.22,21200.0
2009-04-01 10:40:00,17.24,17.32,17.24,17.31,67600.0,17.24,17.32,17.24,17.31,67600.0
2009-04-01 10:50:00,17.31,17.36,17.31,17.35,20200.0,17.31,17.36,17.31,17.35,20200.0
2009-04-01 11:00:00,17.35,17.4,17.31,17.31,14000.0,17.35,17.4,17.31,17.31,14000.0
2009-04-01 11:10:00,17.31,17.32,17.25,17.32,16600.0,17.31,17.32,17.25,17.32,16600.0
2009-04-01 11:20:00,17.33,17.37,17.32,17.37,9400.0,17.33,17.37,17.32,17.37,9400.0
2009-04-01 11:30:00,17.38,17.43,17.38,17.4,10200.0,17.38,17.43,17.38,17.4,10200.0
2009-04-01 11:40:00,17.41,17.42,17.38,17.38,10400.0,17.41,17.42,17.38,17.38,10400.0
2009-04-01 11:50:00,17.39,17.44,17.36,17.42,10400.0,17.39,17.44,17.36,17.42,10400.0
2009-04-01 12:00:00,17.45,17.55,17.45,17.55,16600.0,17.45,17.55,17.45,17.55,16600.0
2009-04-01 12:10:00,17.53,17.55,17.45,17.45,10200.0,17.53,17.55,17.45,17.45,10200.0
2009-04-01 12:20:00,17.47,17.48,17.41,17.43,10600.0,17.47,17.48,17.41,17.43,10600.0
2009-04-01 12:30:00,17.43,17.45,17.36,17.36,20200.0,17.43,17.45,17.36,17.36,20200.0
2009-04-01 12:40:00,17.39,17.39,17.33,17.33,22800.0,17.39,17.39,17.33,17.33,22800.0
2009-04-01 12:50:00,17.34,17.36,17.27,17.27,34000.0,17.34,17.36,17.27,17.27,34000.0
2009-04-01 13:00:00,17.28,17.29,17.18,17.24,29200.0,17.28,17.29,17.18,17.24,29200.0
2009-04-01 13:10:00,17.25,17.25,17.18,17.24,23000.0,17.25,17.25,17.18,17.24,23000.0
2009-04-01 13:20:00,17.24,17.25,17.2,17.2,32600.0,17.24,17.25,17.2,17.2,32600.0
2009-04-01 13:30:00,17.2,17.25,17.2,17.24,27200.0,17.2,17.25,17.2,17.24,27200.0
2009-04-01 13:40:00,17.24,17.24,17.21,17.21,22200.0,17.24,17.24,17.21,17.21,22200.0
2009-04-01 13:50:00,17.2,17.24,17.2,17.23,22800.0,17.2,17.24,17.2,17.23,22800.0
2009-04-01 14:00:00,17.23,17.27,17.21,17.25,65400.0,17.23,17.27,17.21,17.25,65400.0
2009-04-01 14:10:00,17.25,17.25,17.22,17.23,42000.0,17.25,17.25,17.22,17.23,42000.0
2009-04-01 14:20:00,17.23,17.24,17.23,17.24,18200.0,17.23,17.24,17.23,17.24,18200.0
2009-04-01 14:30:00,17.24,17.26,17.22,17.23,35600.0,17.24,17.26,17.22,17.23,35600.0
2009-04-01 14:40:00,17.25,17.25,17.2,17.23,23200.0,17.25,17.25,17.2,17.23,23200.0
2009-04-01 14:50:00,17.22,17.25,17.22,17.23,40000.0,17.22,17.25,17.22,17.23,40000.0
2009-04-01 15:00:00,17.23,17.23,17.15,17.18,37200.0,17.23,17.23,17.15,17.18,37200.0
2009-04-01 15:10:00,17.18,17.2,17.11,17.19,206200.0,17.18,17.2,17.11,17.19,206200.0
2009-04-01 15:20:00,17.21,17.26,17.18,17.24,86800.0,17.21,17.26,17.18,17.24,86800.0
2009-04-01 15:30:00,17.25,17.36,17.24,17.36,75200.0,17.25,17.36,17.24,17.36,75200.0
2009-04-01 15:40:00,17.37,17.38,17.32,17.33,58400.0,17.37,17.38,17.32,17.33,58400.0
2009-04-01 15:50:00,17.34,17.36,17.32,17.36,112600.0,17.34,17.36,17.32,17.36,112600.0
2009-04-02 09:30:00,17.49,17.77,17.49,17.7,37600.0,17.49,17.77,17.49,17.7,37600.0
2009-04-02 09:40:00,17.71,17.72,17.64,17.67,66400.0,17.71,17.72,17.64,17.67,66400.0
2009-04-02 09:50:00,17.66,17.68,17.63,17.65,28600.0,17.66,17.68,17.63,17.65,28600.0
2009-04-02 10:00:00,17.66,17.68,17.57,17.6,67000.0,17.66,17.68,17.57,17.6,67000.0
2009-04-02 10:10:00,17.64,17.68,17.61,17.66,26600.0,17.64,17.68,17.61,17.66,26600.0
2009-04-02 10:20:00,17.67,17.68,17.63,17.64,17800.0,17.67,17.68,17.63,17.64,17800.0
2009-04-02 10:30:00,17.63,17.71,17.63,17.71,36400.0,17.63,17.71,17.63,17.71,36400.0
2009-04-02 10:40:00,17.68,17.7,17.65,17.67,85800.0,17.68,17.7,17.65,17.67,85800.0
2009-04-02 10:50:00,17.67,17.68,17.58,17.59,57800.0,17.67,17.68,17.58,17.59,57800.0
2009-04-02 11:00:00,17.61,17.62,17.56,17.57,53400.0,17.61,17.62,17.56,17.57,53400.0
2009-04-02 11:10:00,17.58,17.7,17.57,17.67,65400.0,17.58,17.7,17.57,17.67,65400.0
2009-04-02 11:20:00,17.68,17.71,17.66,17.67,47800.0,17.68,17.71,17.66,17.67,47800.0
2009-04-02 11:30:00,17.68,17.68,17.65,17.65,19800.0,17.68,17.68,17.65,17.65,19800.0
2009-04-02 11:40:00,17.66,17.71,17.65,17.69,53200.0,17.66,17.71,17.65,17.69,53200.0
2009-04-02 11:50:00,17.69,17.71,17.66,17.68,64600.0,17.69,17.71,17.66,17.68,64600.0
2009-04-02 12:00:00,17.67,17.68,17.61,17.63,34400.0,17.67,17.68,17.61,17.63,34400.0
2009-04-02 12:10:00,17.65,17.77,17.63,17.76,55800.0,17.65,17.77,17.63,17.76,55800.0
2009-04-02 12:20:00,17.76,17.77,17.68,17.7,31400.0,17.76,17.77,17.68,17.7,31400.0
2009-04-02 12:30:00,17.72,17.75,17.69,17.73,13200.0,17.72,17.75,17.69,17.73,13200.0
2009-04-02 12:40:00,17.73,17.76,17.71,17.73,26200.0,17.73,17.76,17.71,17.73,26200.0
2009-04-02 12:50:00,17.73,17.74,17.7,17.71,41800.0,17.73,17.74,17.7,17.71,41800.0
2009-04-02 13:00:00,17.71,17.72,17.67,17.68,93400.0,17.71,17.72,17.67,17.68,93400.0
2009-04-02 13:10:00,17.68,17.7,17.67,17.7,58400.0,17.68,17.7,17.67,17.7,58400.0
2009-04-02 13:20:00,17.7,17.71,17.66,17.7,20800.0,17.7,17.71,17.66,17.7,20800.0
2009-04-02 13:30:00,17.7,17.72,17.68,17.68,16600.0,17.7,17.72,17.68,17.68,16600.0
2009-04-02 13:40:00,17.68,17.68,17.61,17.64,27600.0,17.68,17.68,17.61,17.64,27600.0
2009-04-02 13:50:00,17.64,17.66,17.58,17.61,73400.0,17.64,17.66,17.58,17.61,73400.0
2009-04-02 14:00:00,17.61,17.66,17.6,17.66,137200.0,17.61,17.66,17.6,17.66,137200.0
2009-04-02 14:10:00,17.66,17.68,17.66,17.67,26200.0,17.66,17.68,17.66,17.67,26200.0
2009-04-02 14:20:00,17.68,17.71,17.65,17.65,120000.0,17.68,17.71,17.65,17.65,120000.0
2009-04-02 14:30:00,17.65,17.65,17.65,17.65,24400.0,17.65,17.65,17.65,17.65,24400.0
2009-04-02 14:40:00,17.65,17.67,17.64,17.65,90400.0,17.65,17.67,17.64,17.65,90400.0
2009-04-02 14:50:00,17.66,17.66,17.6,17.64,58400.0,17.66,17.66,17.6,17.64,58400.0
2009-04-02 15:00:00,17.65,17.67,17.57,17.6,41400.0,17.65,17.67,17.57,17.6,41400.0
2009-04-02 15:10:00,17.6,17.61,17.53,17.53,257000.0,17.6,17.61,17.53,17.53,257000.0
2009-04-02 15:20:00,17.53,17.65,17.53,17.61,60400.0,17.53,17.65,17.53,17.61,60400.0
2009-04-02 15:30:00,17.62,17.64,17.56,17.57,50800.0,17.62,17.64,17.56,17.57,50800.0
2009-04-02 15:40:00,17.57,17.6,17.52,17.55,83000.0,17.57,17.6,17.52,17.55,83000.0
2009-04-02 15:50:00,17.54,17.58,17.51,17.58,90800.0,17.54,17.58,17.51,17.58,90800.0
2009-04-03 09:30:00,17.63,17.83,17.41,17.43,9600.0,17.63,17.83,17.41,17.43,9600.0
2009-04-03 09:40:00,17.43,17.56,17.33,17.33,6800.0,17.43,17.56,17.33,17.33,6800.0
2009-04-03 09:50:00,17.3,17.39,17.29,17.36,10400.0,17.3,17.39,17.29,17.36,10400.0
2009-04-03 10:00:00,17.36,17.36,17.24,17.36,14400.0,17.36,17.36,17.24,17.36,14400.0
2009-04-03 10:10:00,17.38,17.45,17.38,17.43,12400.0,17.38,17.45,17.38,17.43,12400.0
2009-04-03 10:20:00,17.42,17.5,17.38,17.49,13400.0,17.42,17.5,17.38,17.49,13400.0
2009-04-03 10:30:00,17.5,17.54,17.49,17.53,18000.0,17.5,17.54,17.49,17.53,18000.0
2009-04-03 10:40:00,17.53,17.57,17.51,17.56,37000.0,17.53,17.57,17.51,17.56,37000.0
2009-04-03 10:50:00,17.56,17.61,17.56,17.6,19800.0,17.56,17.61,17.56,17.6,19800.0
2009-04-03 11:00:00,17.61,17.68,17.61,17.63,32600.0,17.61,17.68,17.61,17.63,32600.0
2009-04-03 11:10:00,17.62,17.68,17.61,17.63,35000.0,17.62,17.68,17.61,17.63,35000.0
2009-04-03 11:20:00,17.63,17.68,17.63,17.65,45000.0,17.63,17.68,17.63,17.65,45000.0
2009-04-03 11:30:00,17.65,17.65,17.61,17.62,25000.0,17.65,17.65,17.61,17.62,25000.0
2009-04-03 11:40:00,17.63,17.67,17.62,17.67,21600.0,17.63,17.67,17.62,17.67,21600.0
2009-04-03 11:50:00,17.67,17.68,17.64,17.67,22200.0,17.67,17.68,17.64,17.67,22200.0
2009-04-03 12:00:00,17.67,17.71,17.65,17.66,18000.0,17.67,17.71,17.65,17.66,18000.0
2009-04-03 12:10:00,17.66,17.73,17.66,17.72,27400.0,17.66,17.73,17.66,17.72,27400.0
2009-04-03 12:20:00,17.71,17.78,17.68,17.76,41600.0,17.71,17.78,17.68,17.76,41600.0
2009-04-03 12:30:00,17.75,17.78,17.74,17.74,25800.0,17.75,17.78,17.74,17.74,25800.0
2009-04-03 12:40:00,17.73,17.79,17.73,17.78,39200.0,17.73,17.79,17.73,17.78,39200.0
2009-04-03 12:50:00,17.78,17.85,17.78,17.82,45600.0,17.78,17.85,17.78,17.82,45600.0
2009-04-03 13:00:00,17.82,17.86,17.82,17.84,26600.0,17.82,17.86,17.82,17.84,26600.0
2009-04-03 13:10:00,17.85,17.91,17.85,17.89,29800.0,17.85,17.91,17.85,17.89,29800.0
2009-04-03 13:20:00,17.9,17.91,17.88,17.89,24000.0,17.9,17.91,17.88,17.89,24000.0
2009-04-03 13:30:00,17.91,17.93,17.88,17.89,24000.0,17.91,17.93,17.88,17.89,24000.0
2009-04-03 13:40:00,17.89,17.9,17.88,17.9,19400.0,17.89,17.9,17.88,17.9,19400.0
2009-04-03 13:50:00,17.9,17.97,17.89,17.94,23000.0,17.9,17.97,17.89,17.94,23000.0
2009-04-03 14:00:00,17.93,17.96,17.92,17.94,28600.0,17.93,17.96,17.92,17.94,28600.0
2009-04-03 14:10:00,17.94,17.96,17.88,17.88,29400.0,17.94,17.96,17.88,17.88,29400.0
2009-04-03 14:20:00,17.89,17.97,17.87,17.96,31000.0,17.89,17.97,17.87,17.96,31000.0
2009-04-03 14:30:00,17.97,18.03,17.97,18.02,49000.0,17.97,18.03,17.97,18.02,49000.0
2009-04-03 14:40:00,18.02,18.04,17.99,18.0,34200.0,18.02,18.04,17.99,18.0,34200.0
2009-04-03 14:50:00,18.0,18.04,17.99,18.03,27400.0,18.0,18.04,17.99,18.03,27400.0
2009-04-03 15:00:00,18.03,18.03,17.98,18.0,50200.0,18.03,18.03,17.98,18.0,50200.0
2009-04-03 15:10:00,18.0,18.02,18.0,18.02,33600.0,18.0,18.02,18.0,18.02,33600.0
2009-04-03 15:20:00,18.0,18.03,17.99,18.01,41200.0,18.0,18.03,17.99,18.01,41200.0
2009-04-03 15:30:00,18.01,18.01,17.98,17.98,53400.0,18.01,18.01,17.98,17.98,53400.0
2009-04-03 15:40:00,17.97,18.05,17.97,18.0,51600.0,17.97,18.05,17.97,18.0,51600.0
2009-04-03 15:50:00,18.0,18.13,18.0,18.11,64600.0,18.0,18.13,18.0,18.11,64600.0
2009-04-06 09:30:00,18.04,18.43,18.04,18.36,13600.0,18.04,18.43,18.04,18.36,13600.0
2009-04-06 09:40:00,18.37,18.52,18.35,18.45,29200.0,18.37,18.52,18.35,18.45,29200.0
2009-04-06 09:50:00,18.46,18.57,18.45,18.56,14000.0,18.46,18.57,18.45,18.56,14000.0
2009-04-06 10:00:00,18.57,18.68,18.55,18.68,19400.0,18.57,18.68,18.55,18.68,19400.0
2009-04-06 10:10:00,18.68,18.69,18.51,18.53,14200.0,18.68,18.69,18.51,18.53,14200.0
2009-04-06 10:20:00,18.51,18.55,18.36,18.36,20200.0,18.51,18.55,18.36,18.36,20200.0
2009-04-06 10:30:00,18.4,18.44,18.37,18.44,12800.0,18.4,18.44,18.37,18.44,12800.0
2009-04-06 10:40:00,18.47,18.48,18.42,18.45,21200.0,18.47,18.48,18.42,18.45,21200.0
2009-04-06 10:50:00,18.43,18.44,18.35,18.37,17400.0,18.43,18.44,18.35,18.37,17400.0
2009-04-06 11:00:00,18.37,18.4,18.3,18.4,22600.0,18.37,18.4,18.3,18.4,22600.0
2009-04-06 11:10:00,18.4,18.41,18.36,18.37,10600.0,18.4,18.41,18.36,18.37,10600.0
2009-04-06 11:20:00,18.36,18.38,18.33,18.36,5000.0,18.36,18.38,18.33,18.36,5000.0
2009-04-06 11:30:00,18.37,18.44,18.36,18.39,7200.0,18.37,18.44,18.36,18.39,7200.0
2009-04-06 11:40:00,18.36,18.36,18.3,18.36,13000.0,18.36,18.36,18.3,18.36,13000.0
2009-04-06 11:50:00,18.35,18.36,18.25,18.27,8400.0,18.35,18.36,18.25,18.27,8400.0
2009-04-06 12:00:00,18.26,18.27,18.21,18.21,15400.0,18.26,18.27,18.21,18.21,15400.0
2009-04-06 12:10:00,18.23,18.24,18.14,18.14,11400.0,18.23,18.24,18.14,18.14,11400.0
2009-04-06 12:20:00,18.15,18.15,18.11,18.11,3400.0,18.15,18.15,18.11,18.11,3400.0
2009-04-06 12:30:00,18.1,18.11,18.1,18.1,7000.0,18.1,18.11,18.1,18.1,7000.0
2009-04-06 12:40:00,18.1,18.1,18.09,18.1,5600.0,18.1,18.1,18.09,18.1,5600.0
2009-04-06 12:50:00,18.09,18.17,18.09,18.15,8000.0,18.09,18.17,18.09,18.15,8000.0
2009-04-06 13:00:00,18.19,18.2,18.16,18.16,6000.0,18.19,18.2,18.16,18.16,6000.0
2009-04-06 13:10:00,18.16,18.16,18.12,18.13,16400.0,18.16,18.16,18.12,18.13,16400.0
2009-04-06 13:20:00,18.14,18.2,18.14,18.18,7000.0,18.14,18.2,18.14,18.18,7000.0
2009-04-06 13:30:00,18.17,18.17,18.11,18.12,12800.0,18.17,18.17,18.11,18.12,12800.0
2009-04-06 13:40:00,18.13,18.23,18.11,18.23,25600.0,18.13,18.23,18.11,18.23,25600.0
2009-04-06 13:50:00,18.25,18.26,18.22,18.23,6000.0,18.25,18.26,18.22,18.23,6000.0
2009-04-06 14:00:00,18.22,18.25,18.2,18.23,6400.0,18.22,18.25,18.2,18.23,6400.0
2009-04-06 14:10:00,18.23,18.25,18.15,18.18,9800.0,18.23,18.25,18.15,18.18,9800.0
2009-04-06 14:20:00,18.16,18.21,18.14,18.18,13200.0,18.16,18.21,18.14,18.18,13200.0
2009-04-06 14:30:00,18.18,18.18,18.11,18.15,18600.0,18.18,18.18,18.11,18.15,18600.0
2009-04-06 14:40:00,18.15,18.17,18.13,18.17,20600.0,18.15,18.17,18.13,18.17,20600.0
2009-04-06 14:50:00,18.17,18.25,18.17,18.23,7400.0,18.17,18.25,18.17,18.23,7400.0
2009-04-06 15:00:00,18.22,18.24,18.18,18.2,10600.0,18.22,18.24,18.18,18.2,10600.0
2009-04-06 15:10:00,18.21,18.34,18.21,18.32,15000.0,18.21,18.34,18.21,18.32,15000.0
2009-04-06 15:20:00,18.33,18.33,18.25,18.28,27800.0,18.33,18.33,18.25,18.28,27800.0
2009-04-06 15:30:00,18.3,18.35,18.25,18.25,24000.0,18.3,18.35,18.25,18.25,24000.0
2009-04-06 15:40:00,18.25,18.32,18.25,18.3,25400.0,18.25,18.32,18.25,18.3,25400.0
2009-04-06 15:50:00,18.31,18.39,18.31,18.35,33200.0,18.31,18.39,18.31,18.35,33200.0
2009-04-07 09:30:00,18.02,18.13,17.92,17.95,15800.0,18.02,18.13,17.92,17.95,15800.0
2009-04-07 09:40:00,17.96,17.98,17.83,17.98,16200.0,17.96,17.98,17.83,17.98,16200.0
2009-04-07 09:50:00,18.0,18.11,17.91,18.09,17200.0,18.0,18.11,17.91,18.09,17200.0
2009-04-07 10:00:00,18.08,18.14,18.05,18.09,8800.0,18.08,18.14,18.05,18.09,8800.0
2009-04-07 10:10:00,18.14,18.2,18.1,18.13,9600.0,18.14,18.2,18.1,18.13,9600.0
2009-04-07 10:20:00,18.14,18.16,18.09,18.11,7400.0,18.14,18.16,18.09,18.11,7400.0
2009-04-07 10:30:00,18.14,18.24,18.11,18.23,11000.0,18.14,18.24,18.11,18.23,11000.0
2009-04-07 10:40:00,18.23,18.3,18.19,18.25,11200.0,18.23,18.3,18.19,18.25,11200.0
2009-04-07 10:50:00,18.25,18.27,18.21,18.23,10800.0,18.25,18.27,18.21,18.23,10800.0
2009-04-07 11:00:00,18.22,18.26,18.21,18.22,9200.0,18.22,18.26,18.21,18.22,9200.0
2009-04-07 11:10:00,18.22,18.26,18.2,18.24,16400.0,18.22,18.26,18.2,18.24,16400.0
2009-04-07 11:20:00,18.23,18.29,18.23,18.25,12200.0,18.23,18.29,18.23,18.25,12200.0
2009-04-07 11:30:00,18.22,18.29,18.18,18.18,19600.0,18.22,18.29,18.18,18.18,19600.0
2009-04-07 11:40:00,18.17,18.17,18.1,18.13,14400.0,18.17,18.17,18.1,18.13,14400.0
2009-04-07 11:50:00,18.15,18.18,18.12,18.12,13000.0,18.15,18.18,18.12,18.12,13000.0
2009-04-07 12:00:00,18.15,18.2,18.15,18.2,6800.0,18.15,18.2,18.15,18.2,6800.0
2009-04-07 12:10:00,18.2,18.24,18.19,18.23,9400.0,18.2,18.24,18.19,18.23,9400.0
2009-04-07 12:20:00,18.24,18.3,18.23,18.25,11400.0,18.24,18.3,18.23,18.25,11400.0
2009-04-07 12:30:00,18.29,18.31,18.27,18.31,3200.0,18.29,18.31,18.27,18.31,3200.0
2009-04-07 12:40:00,18.3,18.35,18.3,18.34,4200.0,18.3,18.35,18.3,18.34,4200.0
2009-04-07 12:50:00,18.35,18.35,18.25,18.25,14800.0,18.35,18.35,18.25,18.25,14800.0
2009-04-07 13:00:00,18.24,18.26,18.2,18.2,10800.0,18.24,18.26,18.2,18.2,10800.0
2009-04-07 13:10:00,18.2,18.2,18.17,18.2,12800.0,18.2,18.2,18.17,18.2,12800.0
2009-04-07 13:20:00,18.18,18.19,18.11,18.11,17200.0,18.18,18.19,18.11,18.11,17200.0
2009-04-07 13:30:00,18.11,18.15,18.08,18.15,21600.0,18.11,18.15,18.08,18.15,21600.0
2009-04-07 13:40:00,18.17,18.17,18.15,18.17,16000.0,18.17,18.17,18.15,18.17,16000.0
2009-04-07 13:50:00,18.17,18.24,18.16,18.17,4600.0,18.17,18.24,18.16,18.17,4600.0
2009-04-07 14:00:00,18.17,18.18,18.11,18.12,14800.0,18.17,18.18,18.11,18.12,14800.0
2009-04-07 14:10:00,18.13,18.17,18.13,18.15,5400.0,18.13,18.17,18.13,18.15,5400.0
2009-04-07 14:20:00,18.14,18.14,18.09,18.11,6600.0,18.14,18.14,18.09,18.11,6600.0
2009-04-07 14:30:00,18.11,18.11,18.06,18.06,12800.0,18.11,18.11,18.06,18.06,12800.0
2009-04-07 14:40:00,18.04,18.09,18.04,18.07,15000.0,18.04,18.09,18.04,18.07,15000.0
2009-04-07 14:50:00,18.09,18.13,18.07,18.13,19800.0,18.09,18.13,18.07,18.13,19800.0
2009-04-07 15:00:00,18.13,18.15,18.1,18.13,41200.0,18.13,18.15,18.1,18.13,41200.0
2009-04-07 15:10:00,18.14,18.25,18.14,18.22,13600.0,18.14,18.25,18.14,18.22,13600.0
2009-04-07 15:20:00,18.22,18.23,18.15,18.15,10200.0,18.22,18.23,18.15,18.15,10200.0
2009-04-07 15:30:00,18.16,18.21,18.16,18.2,25200.0,18.16,18.21,18.16,18.2,25200.0
2009-04-07 15:40:00,18.2,18.27,18.18,18.19,31600.0,18.2,18.27,18.18,18.19,31600.0
2009-04-07 15:50:00,18.2,18.23,18.1,18.14,54200.0,18.2,18.23,18.1,18.14,54200.0
2009-04-08 09:30:00,18.48,18.48,18.33,18.41,17200.0,18.48,18.48,18.33,18.41,17200.0
2009-04-08 09:40:00,18.41,18.43,18.32,18.33,30200.0,18.41,18.43,18.32,18.33,30200.0
2009-04-08 09:50:00,18.28,18.42,18.28,18.36,15400.0,18.28,18.42,18.28,18.36,15400.0
2009-04-08 10:00:00,18.41,18.44,18.23,18.26,13400.0,18.41,18.44,18.23,18.26,13400.0
2009-04-08 10:10:00,18.27,18.34,18.26,18.29,8800.0,18.27,18.34,18.26,18.29,8800.0
2009-04-08 10:20:00,18.25,18.25,18.12,18.16,6800.0,18.25,18.25,18.12,18.16,6800.0
2009-04-08 10:30:00,18.17,18.23,18.14,18.14,6600.0,18.17,18.23,18.14,18.14,6600.0
2009-04-08 10:40:00,18.14,18.18,18.11,18.15,5400.0,18.14,18.18,18.11,18.15,5400.0
2009-04-08 10:50:00,18.13,18.23,18.13,18.21,10600.0,18.13,18.23,18.13,18.21,10600.0
2009-04-08 11:00:00,18.21,18.24,18.18,18.21,20600.0,18.21,18.24,18.18,18.21,20600.0
2009-04-08 11:10:00,18.21,18.28,18.2,18.22,7200.0,18.21,18.28,18.2,18.22,7200.0
2009-04-08 11:20:00,18.21,18.29,18.21,18.25,7200.0,18.21,18.29,18.21,18.25,7200.0
2009-04-08 11:30:00,18.24,18.36,18.24,18.36,16200.0,18.24,18.36,18.24,18.36,16200.0
2009-04-08 11:40:00,18.36,18.36,18.28,18.28,10000.0,18.36,18.36,18.28,18.28,10000.0
2009-04-08 11:50:00,18.28,18.3,18.24,18.27,20000.0,18.28,18.3,18.24,18.27,20000.0
2009-04-08 12:00:00,18.25,18.29,18.22,18.29,3600.0,18.25,18.29,18.22,18.29,3600.0
2009-04-08 12:10:00,18.29,18.33,18.25,18.32,18000.0,18.29,18.33,18.25,18.32,18000.0
2009-04-08 12:20:00,18.32,18.35,18.3,18.32,5400.0,18.32,18.35,18.3,18.32,5400.0
2009-04-08 12:30:00,18.31,18.34,18.3,18.32,7800.0,18.31,18.34,18.3,18.32,7800.0
2009-04-08 12:40:00,18.32,18.41,18.31,18.37,15400.0,18.32,18.41,18.31,18.37,15400.0
2009-04-08 12:50:00,18.38,18.43,18.37,18.4,8800.0,18.38,18.43,18.37,18.4,8800.0
2009-04-08 13:00:00,18.41,18.44,18.41,18.42,11800.0,18.41,18.44,18.41,18.42,11800.0
2009-04-08 13:10:00,18.43,18.46,18.42,18.43,10000.0,18.43,18.46,18.42,18.43,10000.0
2009-04-08 13:20:00,18.43,18.46,18.42,18.43,5600.0,18.43,18.46,18.42,18.43,5600.0
2009-04-08 13:30:00,18.43,18.44,18.37,18.37,5400.0,18.43,18.44,18.37,18.37,5400.0
2009-04-08 13:40:00,18.38,18.43,18.38,18.41,12800.0,18.38,18.43,18.38,18.41,12800.0
2009-04-08 13:50:00,18.41,18.41,18.36,18.4,16800.0,18.41,18.41,18.36,18.4,16800.0
2009-04-08 14:00:00,18.41,18.41,18.34,18.35,38200.0,18.41,18.41,18.34,18.35,38200.0
2009-04-08 14:10:00,18.36,18.4,18.33,18.33,24400.0,18.36,18.4,18.33,18.33,24400.0
2009-04-08 14:20:00,18.33,18.35,18.29,18.33,17800.0,18.33,18.35,18.29,18.33,17800.0
2009-04-08 14:30:00,18.33,18.34,18.28,18.29,7600.0,18.33,18.34,18.28,18.29,7600.0
2009-04-08 14:40:00,18.29,18.32,18.25,18.31,5000.0,18.29,18.32,18.25,18.31,5000.0
2009-04-08 14:50:00,18.31,18.31,18.23,18.27,9800.0,18.31,18.31,18.23,18.27,9800.0
2009-04-08 15:00:00,18.26,18.28,18.12,18.18,107200.0,18.26,18.28,18.12,18.18,107200.0
2009-04-08 15:10:00,18.18,18.23,18.14,18.21,14800.0,18.18,18.23,18.14,18.21,14800.0
2009-04-08 15:20:00,18.22,18.25,18.21,18.21,24400.0,18.22,18.25,18.21,18.21,24400.0
2009-04-08 15:30:00,18.22,18.25,18.19,18.24,35400.0,18.22,18.25,18.19,18.24,35400.0
2009-04-08 15:40:00,18.24,18.26,18.21,18.24,21200.0,18.24,18.26,18.21,18.24,21200.0
2009-04-08 15:50:00,18.25,18.3,18.23,18.29,117200.0,18.25,18.3,18.23,18.29,117200.0
2009-04-09 09:30:00,18.64,18.74,18.62,18.71,13000.0,18.64,18.74,18.62,18.71,13000.0
2009-04-09 09:40:00,18.68,18.8,18.66,18.74,6400.0,18.68,18.8,18.66,18.74,6400.0
2009-04-09 09:50:00,18.75,18.93,18.75,18.93,12800.0,18.75,18.93,18.75,18.93,12800.0
2009-04-09 10:00:00,18.96,18.98,18.88,18.95,16000.0,18.96,18.98,18.88,18.95,16000.0
2009-04-09 10:10:00,18.96,19.0,18.93,18.97,11200.0,18.96,19.0,18.93,18.97,11200.0
2009-04-09 10:20:00,18.98,19.0,18.91,18.95,18600.0,18.98,19.0,18.91,18.95,18600.0
2009-04-09 10:30:00,18.93,18.96,18.89,18.92,13600.0,18.93,18.96,18.89,18.92,13600.0
2009-04-09 10:40:00,18.92,18.92,18.89,18.9,7000.0,18.92,18.92,18.89,18.9,7000.0
2009-04-09 10:50:00,18.92,18.94,18.88,18.9,11800.0,18.92,18.94,18.88,18.9,11800.0
2009-04-09 11:00:00,18.9,18.9,18.82,18.82,12400.0,18.9,18.9,18.82,18.82,12400.0
2009-04-09 11:10:00,18.82,18.85,18.8,18.85,9000.0,18.82,18.85,18.8,18.85,9000.0
2009-04-09 11:20:00,18.86,18.89,18.8,18.84,13400.0,18.86,18.89,18.8,18.84,13400.0
2009-04-09 11:30:00,18.84,18.84,18.8,18.82,7400.0,18.84,18.84,18.8,18.82,7400.0
2009-04-09 11:40:00,18.82,18.85,18.77,18.83,7200.0,18.82,18.85,18.77,18.83,7200.0
2009-04-09 11:50:00,18.83,18.85,18.8,18.85,12400.0,18.83,18.85,18.8,18.85,12400.0
2009-04-09 12:00:00,18.83,18.86,18.82,18.85,9800.0,18.83,18.86,18.82,18.85,9800.0
2009-04-09 12:10:00,18.86,18.89,18.84,18.88,14200.0,18.86,18.89,18.84,18.88,14200.0
2009-04-09 12:20:00,18.89,18.96,18.87,18.96,20600.0,18.89,18.96,18.87,18.96,20600.0
2009-04-09 12:30:00,18.96,18.96,18.92,18.93,10400.0,18.96,18.96,18.92,18.93,10400.0
2009-04-09 12:40:00,18.93,18.94,18.86,18.86,6400.0,18.93,18.94,18.86,18.86,6400.0
2009-04-09 12:50:00,18.88,18.88,18.83,18.83,4400.0,18.88,18.88,18.83,18.83,4400.0
2009-04-09 13:00:00,18.85,18.85,18.83,18.85,5400.0,18.85,18.85,18.83,18.85,5400.0
2009-04-09 13:10:00,18.84,18.85,18.79,18.79,5400.0,18.84,18.85,18.79,18.79,5400.0
2009-04-09 13:20:00,18.79,18.82,18.79,18.79,5800.0,18.79,18.82,18.79,18.79,5800.0
2009-04-09 13:30:00,18.79,18.82,18.79,18.8,7400.0,18.79,18.82,18.79,18.8,7400.0
2009-04-09 13:40:00,18.8,18.82,18.79,18.79,8600.0,18.8,18.82,18.79,18.79,8600.0
2009-04-09 13:50:00,18.79,18.8,18.75,18.75,9800.0,18.79,18.8,18.75,18.75,9800.0
2009-04-09 14:00:00,18.75,18.81,18.75,18.8,7200.0,18.75,18.81,18.75,18.8,7200.0
2009-04-09 14:10:00,18.81,18.81,18.76,18.76,6800.0,18.81,18.81,18.76,18.76,6800.0
2009-04-09 14:20:00,18.75,18.82,18.75,18.82,8600.0,18.75,18.82,18.75,18.82,8600.0
2009-04-09 14:30:00,18.82,18.93,18.82,18.93,18200.0,18.82,18.93,18.82,18.93,18200.0
2009-04-09 14:40:00,18.94,19.0,18.93,18.99,22600.0,18.94,19.0,18.93,18.99,22600.0
2009-04-09 14:50:00,18.97,18.97,18.92,18.93,7800.0,18.97,18.97,18.92,18.93,7800.0
2009-04-09 15:00:00,18.93,18.94,18.93,18.94,10800.0,18.93,18.94,18.93,18.94,10800.0
2009-04-09 15:10:00,18.95,18.95,18.9,18.95,13200.0,18.95,18.95,18.9,18.95,13200.0
2009-04-09 15:20:00,18.96,18.96,18.89,18.89,14200.0,18.96,18.96,18.89,18.89,14200.0
2009-04-09 15:30:00,18.9,18.9,18.86,18.86,20200.0,18.9,18.9,18.86,18.86,20200.0
2009-04-09 15:40:00,18.87,18.92,18.86,18.92,25000.0,18.87,18.92,18.86,18.92,25000.0
2009-04-09 15:50:00,18.91,18.98,18.91,18.95,42000.0,18.91,18.98,18.91,18.95,42000.0
2009-04-13 09:30:00,18.74,19.0,18.58,18.92,14600.0,18.74,19.0,18.58,18.92,14600.0
2009-04-13 09:40:00,18.93,18.93,18.87,18.91,9000.0,18.93,18.93,18.87,18.91,9000.0
2009-04-13 09:50:00,18.91,18.93,18.84,18.88,9600.0,18.91,18.93,18.84,18.88,9600.0
2009-04-13 10:00:00,18.88,18.94,18.86,18.89,26000.0,18.88,18.94,18.86,18.89,26000.0
2009-04-13 10:10:00,18.91,18.93,18.82,18.84,14800.0,18.91,18.93,18.82,18.84,14800.0
2009-04-13 10:20:00,18.83,18.92,18.83,18.86,24000.0,18.83,18.92,18.83,18.86,24000.0
2009-04-13 10:30:00,18.86,18.91,18.83,18.87,24200.0,18.86,18.91,18.83,18.87,24200.0
2009-04-13 10:40:00,18.86,18.88,18.81,18.86,24200.0,18.86,18.88,18.81,18.86,24200.0
2009-04-13 10:50:00,18.88,18.88,18.8,18.82,44400.0,18.88,18.88,18.8,18.82,44400.0
2009-04-13 11:00:00,18.79,18.8,18.68,18.72,11800.0,18.79,18.8,18.68,18.72,11800.0
2009-04-13 11:10:00,18.72,18.73,18.68,18.68,11800.0,18.72,18.73,18.68,18.68,11800.0
2009-04-13 11:20:00,18.68,18.71,18.64,18.71,27400.0,18.68,18.71,18.64,18.71,27400.0
2009-04-13 11:30:00,18.7,18.71,18.68,18.71,7800.0,18.7,18.71,18.68,18.71,7800.0
2009-04-13 11:40:00,18.72,18.75,18.63,18.69,19600.0,18.72,18.75,18.63,18.69,19600.0
2009-04-13 11:50:00,18.7,18.7,18.62,18.65,14600.0,18.7,18.7,18.62,18.65,14600.0
2009-04-13 12:00:00,18.67,18.71,18.67,18.7,9400.0,18.67,18.71,18.67,18.7,9400.0
2009-04-13 12:10:00,18.71,18.77,18.69,18.77,9600.0,18.71,18.77,18.69,18.77,9600.0
2009-04-13 12:20:00,18.77,18.77,18.66,18.67,7600.0,18.77,18.77,18.66,18.67,7600.0
2009-04-13 12:30:00,18.67,18.73,18.67,18.67,7200.0,18.67,18.73,18.67,18.67,7200.0
2009-04-13 12:40:00,18.67,18.71,18.67,18.71,7000.0,18.67,18.71,18.67,18.71,7000.0
2009-04-13 12:50:00,18.68,18.68,18.61,18.64,14000.0,18.68,18.68,18.61,18.64,14000.0
2009-04-13 13:00:00,18.64,18.64,18.61,18.63,7000.0,18.64,18.64,18.61,18.63,7000.0
2009-04-13 13:10:00,18.63,18.73,18.63,18.72,9400.0,18.63,18.73,18.63,18.72,9400.0
2009-04-13 13:20:00,18.74,18.78,18.68,18.68,9200.0,18.74,18.78,18.68,18.68,9200.0
2009-04-13 13:30:00,18.7,18.75,18.7,18.71,31000.0,18.7,18.75,18.7,18.71,31000.0
2009-04-13 13:40:00,18.69,18.77,18.69,18.77,16800.0,18.69,18.77,18.69,18.77,16800.0
2009-04-13 13:50:00,18.75,18.78,18.74,18.78,7400.0,18.75,18.78,18.74,18.78,7400.0
2009-04-13 14:00:00,18.78,18.83,18.73,18.75,40000.0,18.78,18.83,18.73,18.75,40000.0
2009-04-13 14:10:00,18.75,18.78,18.73,18.74,16800.0,18.75,18.78,18.73,18.74,16800.0
2009-04-13 14:20:00,18.74,18.77,18.74,18.76,9600.0,18.74,18.77,18.74,18.76,9600.0
2009-04-13 14:30:00,18.75,18.79,18.74,18.75,17200.0,18.75,18.79,18.74,18.75,17200.0
2009-04-13 14:40:00,18.75,18.79,18.74,18.75,17000.0,18.75,18.79,18.74,18.75,17000.0
2009-04-13 14:50:00,18.74,18.77,18.73,18.73,26600.0,18.74,18.77,18.73,18.73,26600.0
2009-04-13 15:00:00,18.72,18.78,18.71,18.76,42800.0,18.72,18.78,18.71,18.76,42800.0
2009-04-13 15:10:00,18.78,18.88,18.77,18.87,29600.0,18.78,18.88,18.77,18.87,29600.0
2009-04-13 15:20:00,18.86,18.88,18.83,18.83,31200.0,18.86,18.88,18.83,18.83,31200.0
2009-04-13 15:30:00,18.83,18.88,18.83,18.86,20200.0,18.83,18.88,18.83,18.86,20200.0
2009-04-13 15:40:00,18.88,18.88,18.84,18.84,25600.0,18.88,18.88,18.84,18.84,25600.0
2009-04-13 15:50:00,18.84,18.85,18.8,18.81,40200.0,18.84,18.85,18.8,18.81,40200.0
2009-04-14 09:30:00,18.68,18.81,18.66,18.68,11400.0,18.68,18.81,18.66,18.68,11400.0
2009-04-14 09:40:00,18.68,18.75,18.68,18.72,11000.0,18.68,18.75,18.68,18.72,11000.0
2009-04-14 09:50:00,18.73,18.78,18.67,18.7,19600.0,18.73,18.78,18.67,18.7,19600.0
2009-04-14 10:00:00,18.67,18.84,18.67,18.84,127000.0,18.67,18.84,18.67,18.84,127000.0
2009-04-14 10:10:00,18.84,18.99,18.83,18.86,29600.0,18.84,18.99,18.83,18.86,29600.0
2009-04-14 10:20:00,18.85,18.89,18.85,18.89,27600.0,18.85,18.89,18.85,18.89,27600.0
2009-04-14 10:30:00,18.89,18.9,18.81,18.81,13200.0,18.89,18.9,18.81,18.81,13200.0
2009-04-14 10:40:00,18.81,18.89,18.81,18.89,10000.0,18.81,18.89,18.81,18.89,10000.0
2009-04-14 10:50:00,18.91,18.92,18.9,18.92,10400.0,18.91,18.92,18.9,18.92,10400.0
2009-04-14 11:00:00,18.92,18.93,18.85,18.85,13000.0,18.92,18.93,18.85,18.85,13000.0
2009-04-14 11:10:00,18.84,18.88,18.82,18.85,16400.0,18.84,18.88,18.82,18.85,16400.0
2009-04-14 11:20:00,18.84,18.84,18.76,18.81,6200.0,18.84,18.84,18.76,18.81,6200.0
2009-04-14 11:30:00,18.8,18.84,18.77,18.81,15600.0,18.8,18.84,18.77,18.81,15600.0
2009-04-14 11:40:00,18.81,18.83,18.75,18.78,10600.0,18.81,18.83,18.75,18.78,10600.0
2009-04-14 11:50:00,18.78,18.81,18.75,18.76,60400.0,18.78,18.81,18.75,18.76,60400.0
2009-04-14 12:00:00,18.77,18.79,18.75,18.76,12000.0,18.77,18.79,18.75,18.76,12000.0
2009-04-14 12:10:00,18.76,18.78,18.75,18.78,11600.0,18.76,18.78,18.75,18.78,11600.0
2009-04-14 12:20:00,18.75,18.79,18.75,18.77,13400.0,18.75,18.79,18.75,18.77,13400.0
2009-04-14 12:30:00,18.78,18.81,18.75,18.77,10600.0,18.78,18.81,18.75,18.77,10600.0
2009-04-14 12:40:00,18.75,18.77,18.75,18.75,21800.0,18.75,18.77,18.75,18.75,21800.0
2009-04-14 12:50:00,18.75,18.76,18.72,18.73,16800.0,18.75,18.76,18.72,18.73,16800.0
2009-04-14 13:00:00,18.73,18.73,18.72,18.73,12600.0,18.73,18.73,18.72,18.73,12600.0
2009-04-14 13:10:00,18.73,18.79,18.73,18.77,7600.0,18.73,18.79,18.73,18.77,7600.0
2009-04-14 13:20:00,18.76,18.79,18.75,18.77,5000.0,18.76,18.79,18.75,18.77,5000.0
2009-04-14 13:30:00,18.8,18.82,18.75,18.75,17600.0,18.8,18.82,18.75,18.75,17600.0
2009-04-14 13:40:00,18.75,18.8,18.75,18.77,15200.0,18.75,18.8,18.75,18.77,15200.0
2009-04-14 13:50:00,18.8,18.81,18.75,18.79,3800.0,18.8,18.81,18.75,18.79,3800.0
2009-04-14 14:00:00,18.79,18.82,18.79,18.8,12000.0,18.79,18.82,18.79,18.8,12000.0
2009-04-14 14:10:00,18.8,18.86,18.78,18.84,31000.0,18.8,18.86,18.78,18.84,31000.0
2009-04-14 14:20:00,18.84,18.88,18.8,18.84,30600.0,18.84,18.88,18.8,18.84,30600.0
2009-04-14 14:30:00,18.83,18.84,18.75,18.78,31000.0,18.83,18.84,18.75,18.78,31000.0
2009-04-14 14:40:00,18.8,18.83,18.78,18.78,10400.0,18.8,18.83,18.78,18.78,10400.0
2009-04-14 14:50:00,18.77,18.8,18.73,18.8,19800.0,18.77,18.8,18.73,18.8,19800.0
2009-04-14 15:00:00,18.81,18.83,18.75,18.79,41400.0,18.81,18.83,18.75,18.79,41400.0
2009-04-14 15:10:00,18.81,18.87,18.8,18.87,7800.0,18.81,18.87,18.8,18.87,7800.0
2009-04-14 15:20:00,18.87,18.87,18.78,18.82,40800.0,18.87,18.87,18.78,18.82,40800.0
2009-04-14 15:30:00,18.82,18.82,18.78,18.8,39600.0,18.82,18.82,18.78,18.8,39600.0
2009-04-14 15:40:00,18.79,18.82,18.78,18.82,28200.0,18.79,18.82,18.78,18.82,28200.0
2009-04-14 15:50:00,18.82,18.83,18.78,18.82,25600.0,18.82,18.83,18.78,18.82,25600.0
2009-04-15 09:30:00,18.86,19.0,18.75,18.75,43400.0,18.86,19.0,18.75,18.75,43400.0
2009-04-15 09:40:00,18.75,18.8,18.73,18.73,35800.0,18.75,18.8,18.73,18.73,35800.0
2009-04-15 09:50:00,18.73,18.77,18.68,18.73,33600.0,18.73,18.77,18.68,18.73,33600.0
2009-04-15 10:00:00,18.76,18.76,18.68,18.75,57800.0,18.76,18.76,18.68,18.75,57800.0
2009-04-15 10:10:00,18.73,18.79,18.71,18.75,25200.0,18.73,18.79,18.71,18.75,25200.0
2009-04-15 10:20:00,18.75,18.75,18.68,18.72,10200.0,18.75,18.75,18.68,18.72,10200.0
2009-04-15 10:30:00,18.73,18.75,18.7,18.72,25200.0,18.73,18.75,18.7,18.72,25200.0
2009-04-15 10:40:00,18.74,18.74,18.65,18.65,18400.0,18.74,18.74,18.65,18.65,18400.0
2009-04-15 10:50:00,18.65,18.65,18.6,18.63,5200.0,18.65,18.65,18.6,18.63,5200.0
2009-04-15 11:00:00,18.63,18.65,18.58,18.58,5400.0,18.63,18.65,18.58,18.58,5400.0
2009-04-15 11:10:00,18.58,18.58,18.53,18.55,13200.0,18.58,18.58,18.53,18.55,13200.0
2009-04-15 11:20:00,18.55,18.61,18.52,18.58,29600.0,18.55,18.61,18.52,18.58,29600.0
2009-04-15 11:30:00,18.6,18.6,18.57,18.57,17800.0,18.6,18.6,18.57,18.57,17800.0
2009-04-15 11:40:00,18.57,18.59,18.53,18.56,11400.0,18.57,18.59,18.53,18.56,11400.0
2009-04-15 11:50:00,18.56,18.57,18.52,18.57,13000.0,18.56,18.57,18.52,18.57,13000.0
2009-04-15 12:00:00,18.57,18.57,18.49,18.49,11400.0,18.57,18.57,18.49,18.49,11400.0
2009-04-15 12:10:00,18.5,18.52,18.48,18.49,26400.0,18.5,18.52,18.48,18.49,26400.0
2009-04-15 12:20:00,18.49,18.5,18.47,18.48,42600.0,18.49,18.5,18.47,18.48,42600.0
2009-04-15 12:30:00,18.47,18.47,18.39,18.4,19600.0,18.47,18.47,18.39,18.4,19600.0
2009-04-15 12:40:00,18.39,18.48,18.37,18.43,19400.0,18.39,18.48,18.37,18.43,19400.0
2009-04-15 12:50:00,18.45,18.48,18.41,18.46,35200.0,18.45,18.48,18.41,18.46,35200.0
2009-04-15 13:00:00,18.47,18.47,18.45,18.45,31200.0,18.47,18.47,18.45,18.45,31200.0
2009-04-15 13:10:00,18.45,18.45,18.45,18.45,32000.0,18.45,18.45,18.45,18.45,32000.0
2009-04-15 13:20:00,18.45,18.45,18.41,18.45,52400.0,18.45,18.45,18.41,18.45,52400.0
2009-04-15 13:30:00,18.44,18.46,18.44,18.45,13200.0,18.44,18.46,18.44,18.45,13200.0
2009-04-15 13:40:00,18.43,18.45,18.36,18.36,212400.0,18.43,18.45,18.36,18.36,212400.0
2009-04-15 13:50:00,18.36,18.36,18.34,18.35,13200.0,18.36,18.36,18.34,18.35,13200.0
2009-04-15 14:00:00,18.35,18.41,18.33,18.41,30200.0,18.35,18.41,18.33,18.41,30200.0
2009-04-15 14:10:00,18.41,18.41,18.37,18.37,16600.0,18.41,18.41,18.37,18.37,16600.0
2009-04-15 14:20:00,18.36,18.42,18.36,18.41,13800.0,18.36,18.42,18.36,18.41,13800.0
2009-04-15 14:30:00,18.4,18.43,18.38,18.42,16600.0,18.4,18.43,18.38,18.42,16600.0
2009-04-15 14:40:00,18.42,18.47,18.42,18.46,18600.0,18.42,18.47,18.42,18.46,18600.0
2009-04-15 14:50:00,18.46,18.46,18.38,18.42,14200.0,18.46,18.46,18.38,18.42,14200.0
2009-04-15 15:00:00,18.41,18.47,18.4,18.45,45800.0,18.41,18.47,18.4,18.45,45800.0
2009-04-15 15:10:00,18.46,18.5,18.45,18.49,26000.0,18.46,18.5,18.45,18.49,26000.0
2009-04-15 15:20:00,18.49,18.5,18.48,18.5,21400.0,18.49,18.5,18.48,18.5,21400.0
2009-04-15 15:30:00,18.5,18.56,18.5,18.56,78600.0,18.5,18.56,18.5,18.56,78600.0
2009-04-15 15:40:00,18.56,18.6,18.56,18.59,39800.0,18.56,18.6,18.56,18.59,39800.0
2009-04-15 15:50:00,18.6,18.65,18.59,18.63,67600.0,18.6,18.65,18.59,18.63,67600.0
2009-04-16 09:30:00,18.85,19.4,18.85,19.21,37800.0,18.85,19.4,18.85,19.21,37800.0
2009-04-16 09:40:00,19.21,19.22,19.11,19.14,50000.0,19.21,19.22,19.11,19.14,50000.0
2009-04-16 09:50:00,19.16,19.27,19.11,19.25,58800.0,19.16,19.27,19.11,19.25,58800.0
2009-04-16 10:00:00,19.27,19.27,19.13,19.13,11400.0,19.27,19.27,19.13,19.13,11400.0
2009-04-16 10:10:00,19.17,19.23,19.14,19.22,9800.0,19.17,19.23,19.14,19.22,9800.0
2009-04-16 10:20:00,19.18,19.19,19.12,19.13,7400.0,19.18,19.19,19.12,19.13,7400.0
2009-04-16 10:30:00,19.14,19.21,19.11,19.18,62000.0,19.14,19.21,19.11,19.18,62000.0
2009-04-16 10:40:00,19.2,19.2,19.17,19.17,20000.0,19.2,19.2,19.17,19.17,20000.0
2009-04-16 10:50:00,19.18,19.23,19.18,19.23,19800.0,19.18,19.23,19.18,19.23,19800.0
2009-04-16 11:00:00,19.24,19.24,19.16,19.19,62000.0,19.24,19.24,19.16,19.19,62000.0
2009-04-16 11:10:00,19.2,19.24,19.17,19.23,87200.0,19.2,19.24,19.17,19.23,87200.0
2009-04-16 11:20:00,19.25,19.3,19.23,19.24,14800.0,19.25,19.3,19.23,19.24,14800.0
2009-04-16 11:30:00,19.24,19.27,19.22,19.24,11200.0,19.24,19.27,19.22,19.24,11200.0
2009-04-16 11:40:00,19.24,19.25,19.21,19.21,44600.0,19.24,19.25,19.21,19.21,44600.0
2009-04-16 11:50:00,19.21,19.21,19.17,19.18,14600.0,19.21,19.21,19.17,19.18,14600.0
2009-04-16 12:00:00,19.17,19.19,19.14,19.19,4800.0,19.17,19.19,19.14,19.19,4800.0
2009-04-16 12:10:00,19.2,19.22,19.18,19.2,9000.0,19.2,19.22,19.18,19.2,9000.0
2009-04-16 12:20:00,19.2,19.2,19.15,19.18,20600.0,19.2,19.2,19.15,19.18,20600.0
2009-04-16 12:30:00,19.18,19.27,19.16,19.27,18800.0,19.18,19.27,19.16,19.27,18800.0
2009-04-16 12:40:00,19.25,19.31,19.24,19.28,10200.0,19.25,19.31,19.24,19.28,10200.0
2009-04-16 12:50:00,19.28,19.31,19.25,19.26,14200.0,19.28,19.31,19.25,19.26,14200.0
2009-04-16 13:00:00,19.25,19.31,19.24,19.27,34000.0,19.25,19.31,19.24,19.27,34000.0
2009-04-16 13:10:00,19.23,19.27,19.22,19.25,13800.0,19.23,19.27,19.22,19.25,13800.0
2009-04-16 13:20:00,19.27,19.29,19.23,19.29,19200.0,19.27,19.29,19.23,19.29,19200.0
2009-04-16 13:30:00,19.3,19.33,19.29,19.3,25000.0,19.3,19.33,19.29,19.3,25000.0
2009-04-16 13:40:00,19.29,19.35,19.28,19.34,9400.0,19.29,19.35,19.28,19.34,9400.0
2009-04-16 13:50:00,19.35,19.36,19.32,19.33,12600.0,19.35,19.36,19.32,19.33,12600.0
2009-04-16 14:00:00,19.34,19.36,19.32,19.36,10600.0,19.34,19.36,19.32,19.36,10600.0
2009-04-16 14:10:00,19.36,19.38,19.32,19.32,13800.0,19.36,19.38,19.32,19.32,13800.0
2009-04-16 14:20:00,19.33,19.33,19.29,19.31,9400.0,19.33,19.33,19.29,19.31,9400.0
2009-04-16 14:30:00,19.32,19.34,19.31,19.33,12000.0,19.32,19.34,19.31,19.33,12000.0
2009-04-16 14:40:00,19.33,19.36,19.32,19.33,12400.0,19.33,19.36,19.32,19.33,12400.0
2009-04-16 14:50:00,19.33,19.38,19.32,19.32,18400.0,19.33,19.38,19.32,19.32,18400.0
2009-04-16 15:00:00,19.32,19.37,19.28,19.35,30000.0,19.32,19.37,19.28,19.35,30000.0
2009-04-16 15:10:00,19.34,19.4,19.34,19.37,10400.0,19.34,19.4,19.34,19.37,10400.0
2009-04-16 15:20:00,19.38,19.42,19.36,19.38,20000.0,19.38,19.42,19.36,19.38,20000.0
2009-04-16 15:30:00,19.38,19.39,19.33,19.38,26600.0,19.38,19.39,19.33,19.38,26600.0
2009-04-16 15:40:00,19.38,19.42,19.3,19.33,27200.0,19.38,19.42,19.3,19.33,27200.0
2009-04-16 15:50:00,19.31,19.43,19.31,19.34,30400.0,19.31,19.43,19.31,19.34,30400.0
2009-04-17 09:30:00,19.4,19.4,19.29,19.31,61800.0,19.4,19.4,19.29,19.31,61800.0
2009-04-17 09:40:00,19.34,19.35,19.2,19.3,27600.0,19.34,19.35,19.2,19.3,27600.0
2009-04-17 09:50:00,19.3,19.3,19.11,19.15,21400.0,19.3,19.3,19.11,19.15,21400.0
2009-04-17 10:00:00,19.17,19.25,19.15,19.23,21200.0,19.17,19.25,19.15,19.23,21200.0
2009-04-17 10:10:00,19.25,19.25,19.22,19.25,20000.0,19.25,19.25,19.22,19.25,20000.0
2009-04-17 10:20:00,19.25,19.25,19.25,19.25,17200.0,19.25,19.25,19.25,19.25,17200.0
2009-04-17 10:30:00,19.25,19.27,19.2,19.27,18000.0,19.25,19.27,19.2,19.27,18000.0
2009-04-17 10:40:00,19.27,19.28,19.22,19.25,28000.0,19.27,19.28,19.22,19.25,28000.0
2009-04-17 10:50:00,19.26,19.28,19.23,19.24,14000.0,19.26,19.28,19.23,19.24,14000.0
2009-04-17 11:00:00,19.25,19.25,19.17,19.18,17400.0,19.25,19.25,19.17,19.18,17400.0
2009-04-17 11:10:00,19.19,19.21,19.11,19.14,25200.0,19.19,19.21,19.11,19.14,25200.0
2009-04-17 11:20:00,19.13,19.16,19.11,19.13,17800.0,19.13,19.16,19.11,19.13,17800.0
2009-04-17 11:30:00,19.13,19.24,19.13,19.21,74800.0,19.13,19.24,19.13,19.21,74800.0
2009-04-17 11:40:00,19.21,19.25,19.21,19.25,20400.0,19.21,19.25,19.21,19.25,20400.0
2009-04-17 11:50:00,19.25,19.26,19.24,19.26,29600.0,19.25,19.26,19.24,19.26,29600.0
2009-04-17 12:00:00,19.25,19.33,19.25,19.33,4200.0,19.25,19.33,19.25,19.33,4200.0
2009-04-17 12:10:00,19.34,19.35,19.3,19.31,29200.0,19.34,19.35,19.3,19.31,29200.0
2009-04-17 12:20:00,19.31,19.33,19.25,19.26,72000.0,19.31,19.33,19.25,19.26,72000.0
2009-04-17 12:30:00,19.24,19.25,19.2,19.22,4800.0,19.24,19.25,19.2,19.22,4800.0
2009-04-17 12:40:00,19.23,19.28,19.23,19.25,7800.0,19.23,19.28,19.23,19.25,7800.0
2009-04-17 12:50:00,19.25,19.27,19.23,19.25,12600.0,19.25,19.27,19.23,19.25,12600.0
2009-04-17 13:00:00,19.25,19.29,19.23,19.27,59600.0,19.25,19.29,19.23,19.27,59600.0
2009-04-17 13:10:00,19.27,19.27,19.22,19.23,5400.0,19.27,19.27,19.22,19.23,5400.0
2009-04-17 13:20:00,19.23,19.27,19.22,19.23,11600.0,19.23,19.27,19.22,19.23,11600.0
2009-04-17 13:30:00,19.23,19.25,19.18,19.24,19200.0,19.23,19.25,19.18,19.24,19200.0
2009-04-17 13:40:00,19.22,19.29,19.2,19.25,28400.0,19.22,19.29,19.2,19.25,28400.0
2009-04-17 13:50:00,19.27,19.33,19.27,19.32,7200.0,19.27,19.33,19.27,19.32,7200.0
2009-04-17 14:00:00,19.33,19.37,19.32,19.36,11000.0,19.33,19.37,19.32,19.36,11000.0
2009-04-17 14:10:00,19.36,19.36,19.34,19.35,6800.0,19.36,19.36,19.34,19.35,6800.0
2009-04-17 14:20:00,19.35,19.38,19.32,19.34,14400.0,19.35,19.38,19.32,19.34,14400.0
2009-04-17 14:30:00,19.35,19.36,19.34,19.35,11200.0,19.35,19.36,19.34,19.35,11200.0
2009-04-17 14:40:00,19.36,19.38,19.35,19.36,49200.0,19.36,19.38,19.35,19.36,49200.0
2009-04-17 14:50:00,19.36,19.36,19.29,19.29,25800.0,19.36,19.36,19.29,19.29,25800.0
2009-04-17 15:00:00,19.31,19.36,19.3,19.35,24200.0,19.31,19.36,19.3,19.35,24200.0
2009-04-17 15:10:00,19.35,19.43,19.33,19.4,28000.0,19.35,19.43,19.33,19.4,28000.0
2009-04-17 15:20:00,19.4,19.44,19.4,19.42,20600.0,19.4,19.44,19.4,19.42,20600.0
2009-04-17 15:30:00,19.43,19.43,19.36,19.41,16600.0,19.43,19.43,19.36,19.41,16600.0
2009-04-17 15:40:00,19.39,19.41,19.36,19.41,87200.0,19.39,19.41,19.36,19.41,87200.0
2009-04-17 15:50:00,19.41,19.58,19.35,19.37,201800.0,19.41,19.58,19.35,19.37,201800.0
2009-04-20 09:30:00,19.13,19.34,19.09,19.27,21400.0,19.13,19.34,19.09,19.27,21400.0
2009-04-20 09:40:00,19.28,19.31,19.16,19.3,26000.0,19.28,19.31,19.16,19.3,26000.0
2009-04-20 09:50:00,19.28,19.28,19.17,19.21,16600.0,19.28,19.28,19.17,19.21,16600.0
2009-04-20 10:00:00,19.21,19.21,19.13,19.18,33800.0,19.21,19.21,19.13,19.18,33800.0
2009-04-20 10:10:00,19.15,19.16,19.07,19.11,10400.0,19.15,19.16,19.07,19.11,10400.0
2009-04-20 10:20:00,19.13,19.19,19.12,19.15,33400.0,19.13,19.19,19.12,19.15,33400.0
2009-04-20 10:30:00,19.15,19.18,19.13,19.18,11400.0,19.15,19.18,19.13,19.18,11400.0
2009-04-20 10:40:00,19.17,19.18,19.06,19.13,39800.0,19.17,19.18,19.06,19.13,39800.0
2009-04-20 10:50:00,19.13,19.14,19.05,19.09,14000.0,19.13,19.14,19.05,19.09,14000.0
2009-04-20 11:00:00,19.07,19.13,19.04,19.1,44200.0,19.07,19.13,19.04,19.1,44200.0
2009-04-20 11:10:00,19.1,19.21,19.04,19.2,36600.0,19.1,19.21,19.04,19.2,36600.0
2009-04-20 11:20:00,19.18,19.24,19.18,19.23,4600.0,19.18,19.24,19.18,19.23,4600.0
2009-04-20 11:30:00,19.27,19.27,19.2,19.24,7000.0,19.27,19.27,19.2,19.24,7000.0
2009-04-20 11:40:00,19.22,19.25,19.2,19.2,25000.0,19.22,19.25,19.2,19.2,25000.0
2009-04-20 11:50:00,19.21,19.26,19.18,19.21,19200.0,19.21,19.26,19.18,19.21,19200.0
2009-04-20 12:00:00,19.2,19.24,19.18,19.23,8200.0,19.2,19.24,19.18,19.23,8200.0
2009-04-20 12:10:00,19.23,19.24,19.2,19.22,10600.0,19.23,19.24,19.2,19.22,10600.0
2009-04-20 12:20:00,19.23,19.27,19.2,19.24,12200.0,19.23,19.27,19.2,19.24,12200.0
2009-04-20 12:30:00,19.24,19.28,19.22,19.22,8800.0,19.24,19.28,19.22,19.22,8800.0
2009-04-20 12:40:00,19.21,19.23,19.21,19.21,3600.0,19.21,19.23,19.21,19.21,3600.0
2009-04-20 12:50:00,19.22,19.28,19.2,19.27,14200.0,19.22,19.28,19.2,19.27,14200.0
2009-04-20 13:00:00,19.24,19.24,19.15,19.16,9200.0,19.24,19.24,19.15,19.16,9200.0
2009-04-20 13:10:00,19.15,19.25,19.14,19.19,52000.0,19.15,19.25,19.14,19.19,52000.0
2009-04-20 13:20:00,19.19,19.2,19.18,19.18,7000.0,19.19,19.2,19.18,19.18,7000.0
2009-04-20 13:30:00,19.19,19.21,19.18,19.21,15400.0,19.19,19.21,19.18,19.21,15400.0
2009-04-20 13:40:00,19.21,19.21,19.16,19.16,7200.0,19.21,19.21,19.16,19.16,7200.0
2009-04-20 13:50:00,19.17,19.23,19.16,19.18,23800.0,19.17,19.23,19.16,19.18,23800.0
2009-04-20 14:00:00,19.18,19.18,19.15,19.16,30400.0,19.18,19.18,19.15,19.16,30400.0
2009-04-20 14:10:00,19.15,19.2,19.15,19.2,15600.0,19.15,19.2,19.15,19.2,15600.0
2009-04-20 14:20:00,19.18,19.2,19.17,19.17,8400.0,19.18,19.2,19.17,19.17,8400.0
2009-04-20 14:30:00,19.18,19.18,19.14,19.15,13200.0,19.18,19.18,19.14,19.15,13200.0
2009-04-20 14:40:00,19.15,19.22,19.14,19.18,18200.0,19.15,19.22,19.14,19.18,18200.0
2009-04-20 14:50:00,19.18,19.19,19.1,19.11,12600.0,19.18,19.19,19.1,19.11,12600.0
2009-04-20 15:00:00,19.11,19.16,19.1,19.14,18600.0,19.11,19.16,19.1,19.14,18600.0
2009-04-20 15:10:00,19.13,19.14,19.07,19.09,21000.0,19.13,19.14,19.07,19.09,21000.0
2009-04-20 15:20:00,19.09,19.09,19.05,19.07,22800.0,19.09,19.09,19.05,19.07,22800.0
2009-04-20 15:30:00,19.06,19.08,19.0,19.0,126600.0,19.06,19.08,19.0,19.0,126600.0
2009-04-20 15:40:00,19.0,19.03,18.97,19.0,131800.0,19.0,19.03,18.97,19.0,131800.0
2009-04-20 15:50:00,19.01,19.02,18.96,18.97,48800.0,19.01,19.02,18.96,18.97,48800.0
2009-04-21 09:30:00,18.96,19.21,18.95,19.05,34600.0,18.96,19.21,18.95,19.05,34600.0
2009-04-21 09:40:00,19.04,19.06,18.93,18.93,9000.0,19.04,19.06,18.93,18.93,9000.0
2009-04-21 09:50:00,18.95,19.06,18.94,18.95,12200.0,18.95,19.06,18.94,18.95,12200.0
2009-04-21 10:00:00,18.95,19.06,18.93,19.06,18400.0,18.95,19.06,18.93,19.06,18400.0
2009-04-21 10:10:00,19.06,19.06,18.82,18.82,5600.0,19.06,19.06,18.82,18.82,5600.0
2009-04-21 10:20:00,18.82,18.86,18.81,18.86,11400.0,18.82,18.86,18.81,18.86,11400.0
2009-04-21 10:30:00,18.83,18.86,18.75,18.86,10800.0,18.83,18.86,18.75,18.86,10800.0
2009-04-21 10:40:00,18.84,18.89,18.81,18.82,19600.0,18.84,18.89,18.81,18.82,19600.0
2009-04-21 10:50:00,18.81,18.86,18.79,18.83,13600.0,18.81,18.86,18.79,18.83,13600.0
2009-04-21 11:00:00,18.83,18.85,18.82,18.82,13400.0,18.83,18.85,18.82,18.82,13400.0
2009-04-21 11:10:00,18.84,18.87,18.83,18.85,17200.0,18.84,18.87,18.83,18.85,17200.0
2009-04-21 11:20:00,18.84,18.86,18.77,18.8,14000.0,18.84,18.86,18.77,18.8,14000.0
2009-04-21 11:30:00,18.84,18.85,18.81,18.83,5000.0,18.84,18.85,18.81,18.83,5000.0
2009-04-21 11:40:00,18.83,18.86,18.79,18.84,32400.0,18.83,18.86,18.79,18.84,32400.0
2009-04-21 11:50:00,18.84,18.84,18.77,18.78,17000.0,18.84,18.84,18.77,18.78,17000.0
2009-04-21 12:00:00,18.79,18.9,18.78,18.89,19400.0,18.79,18.9,18.78,18.89,19400.0
2009-04-21 12:10:00,18.89,18.89,18.8,18.85,12600.0,18.89,18.89,18.8,18.85,12600.0
2009-04-21 12:20:00,18.85,18.88,18.82,18.83,9800.0,18.85,18.88,18.82,18.83,9800.0
2009-04-21 12:30:00,18.8,18.84,18.78,18.81,9800.0,18.8,18.84,18.78,18.81,9800.0
2009-04-21 12:40:00,18.82,18.86,18.81,18.85,10400.0,18.82,18.86,18.81,18.85,10400.0
2009-04-21 12:50:00,18.86,18.86,18.75,18.76,8200.0,18.86,18.86,18.75,18.76,8200.0
2009-04-21 13:00:00,18.75,18.78,18.73,18.78,4800.0,18.75,18.78,18.73,18.78,4800.0
2009-04-21 13:10:00,18.77,18.78,18.74,18.75,7400.0,18.77,18.78,18.74,18.75,7400.0
2009-04-21 13:20:00,18.74,18.79,18.74,18.77,5600.0,18.74,18.79,18.74,18.77,5600.0
2009-04-21 13:30:00,18.77,18.77,18.74,18.75,7400.0,18.77,18.77,18.74,18.75,7400.0
2009-04-21 13:40:00,18.75,18.8,18.72,18.75,12600.0,18.75,18.8,18.72,18.75,12600.0
2009-04-21 13:50:00,18.75,18.81,18.75,18.76,15200.0,18.75,18.81,18.75,18.76,15200.0
2009-04-21 14:00:00,18.78,18.8,18.74,18.78,13600.0,18.78,18.8,18.74,18.78,13600.0
2009-04-21 14:10:00,18.78,18.78,18.71,18.74,10200.0,18.78,18.78,18.71,18.74,10200.0
2009-04-21 14:20:00,18.74,18.79,18.71,18.77,18800.0,18.74,18.79,18.71,18.77,18800.0
2009-04-21 14:30:00,18.78,18.81,18.72,18.74,23400.0,18.78,18.81,18.72,18.74,23400.0
2009-04-21 14:40:00,18.75,18.8,18.73,18.75,17000.0,18.75,18.8,18.73,18.75,17000.0
2009-04-21 14:50:00,18.77,18.81,18.75,18.75,20800.0,18.77,18.81,18.75,18.75,20800.0
2009-04-21 15:00:00,18.75,18.85,18.74,18.79,24600.0,18.75,18.85,18.74,18.79,24600.0
2009-04-21 15:10:00,18.79,18.86,18.77,18.85,39400.0,18.79,18.86,18.77,18.85,39400.0
2009-04-21 15:20:00,18.85,18.86,18.72,18.74,45000.0,18.85,18.86,18.72,18.74,45000.0
2009-04-21 15:30:00,18.74,18.76,18.68,18.73,40200.0,18.74,18.76,18.68,18.73,40200.0
2009-04-21 15:40:00,18.73,18.77,18.63,18.65,60800.0,18.73,18.77,18.63,18.65,60800.0
2009-04-21 15:50:00,18.66,18.76,18.66,18.75,109200.0,18.66,18.76,18.66,18.75,109200.0
2009-04-22 09:30:00,18.61,18.7,18.52,18.56,18000.0,18.61,18.7,18.52,18.56,18000.0
2009-04-22 09:40:00,18.6,18.64,18.53,18.59,9800.0,18.6,18.64,18.53,18.59,9800.0
2009-04-22 09:50:00,18.61,18.72,18.61,18.65,8800.0,18.61,18.72,18.61,18.65,8800.0
2009-04-22 10:00:00,18.64,18.7,18.61,18.64,43200.0,18.64,18.7,18.61,18.64,43200.0
2009-04-22 10:10:00,18.62,18.68,18.6,18.64,28000.0,18.62,18.68,18.6,18.64,28000.0
2009-04-22 10:20:00,18.64,18.73,18.61,18.65,26600.0,18.64,18.73,18.61,18.65,26600.0
2009-04-22 10:30:00,18.65,18.67,18.61,18.67,20200.0,18.65,18.67,18.61,18.67,20200.0
2009-04-22 10:40:00,18.67,18.71,18.65,18.66,21200.0,18.67,18.71,18.65,18.66,21200.0
2009-04-22 10:50:00,18.68,18.81,18.68,18.77,25200.0,18.68,18.81,18.68,18.77,25200.0
2009-04-22 11:00:00,18.74,18.8,18.73,18.8,15600.0,18.74,18.8,18.73,18.8,15600.0
2009-04-22 11:10:00,18.8,18.8,18.72,18.77,22400.0,18.8,18.8,18.72,18.77,22400.0
2009-04-22 11:20:00,18.78,18.83,18.75,18.81,9200.0,18.78,18.83,18.75,18.81,9200.0
2009-04-22 11:30:00,18.8,18.83,18.79,18.8,16800.0,18.8,18.83,18.79,18.8,16800.0
2009-04-22 11:40:00,18.8,18.81,18.72,18.75,15400.0,18.8,18.81,18.72,18.75,15400.0
2009-04-22 11:50:00,18.75,18.82,18.75,18.8,13800.0,18.75,18.82,18.75,18.8,13800.0
2009-04-22 12:00:00,18.8,18.91,18.78,18.89,22400.0,18.8,18.91,18.78,18.89,22400.0
2009-04-22 12:10:00,18.88,18.9,18.86,18.89,7600.0,18.88,18.9,18.86,18.89,7600.0
2009-04-22 12:20:00,18.89,18.91,18.88,18.9,21400.0,18.89,18.91,18.88,18.9,21400.0
2009-04-22 12:30:00,18.88,18.91,18.88,18.91,10000.0,18.88,18.91,18.88,18.91,10000.0
2009-04-22 12:40:00,18.9,18.9,18.82,18.88,22200.0,18.9,18.9,18.82,18.88,22200.0
2009-04-22 12:50:00,18.87,18.92,18.86,18.9,12800.0,18.87,18.92,18.86,18.9,12800.0
2009-04-22 13:00:00,18.91,18.95,18.91,18.95,32200.0,18.91,18.95,18.91,18.95,32200.0
2009-04-22 13:10:00,18.95,19.0,18.9,18.96,9200.0,18.95,19.0,18.9,18.96,9200.0
2009-04-22 13:20:00,18.96,18.99,18.93,18.99,13200.0,18.96,18.99,18.93,18.99,13200.0
2009-04-22 13:30:00,18.98,19.02,18.95,19.0,30600.0,18.98,19.02,18.95,19.0,30600.0
2009-04-22 13:40:00,18.99,19.0,18.96,19.0,50400.0,18.99,19.0,18.96,19.0,50400.0
2009-04-22 13:50:00,19.01,19.02,19.0,19.01,19400.0,19.01,19.02,19.0,19.01,19400.0
2009-04-22 14:00:00,19.01,19.1,19.0,19.1,17600.0,19.01,19.1,19.0,19.1,17600.0
2009-04-22 14:10:00,19.08,19.09,19.02,19.02,8800.0,19.08,19.09,19.02,19.02,8800.0
2009-04-22 14:20:00,19.02,19.02,19.0,19.01,6800.0,19.02,19.02,19.0,19.01,6800.0
2009-04-22 14:30:00,19.01,19.11,19.01,19.07,18800.0,19.01,19.11,19.01,19.07,18800.0
2009-04-22 14:40:00,19.05,19.2,19.05,19.19,35600.0,19.05,19.2,19.05,19.19,35600.0
2009-04-22 14:50:00,19.19,19.27,19.17,19.18,41200.0,19.19,19.27,19.17,19.18,41200.0
2009-04-22 15:00:00,19.18,19.29,19.11,19.28,57200.0,19.18,19.29,19.11,19.28,57200.0
2009-04-22 15:10:00,19.27,19.4,19.25,19.25,68600.0,19.27,19.4,19.25,19.25,68600.0
2009-04-22 15:20:00,19.25,19.34,19.24,19.32,37600.0,19.25,19.34,19.24,19.32,37600.0
2009-04-22 15:30:00,19.31,19.38,19.24,19.24,65200.0,19.31,19.38,19.24,19.24,65200.0
2009-04-22 15:40:00,19.23,19.29,19.08,19.16,71800.0,19.23,19.29,19.08,19.16,71800.0
2009-04-22 15:50:00,19.16,19.31,19.13,19.23,89000.0,19.16,19.31,19.13,19.23,89000.0
2009-04-23 09:30:00,19.38,19.4,18.99,19.18,38800.0,19.38,19.4,18.99,19.18,38800.0
2009-04-23 09:40:00,19.18,19.18,18.81,18.89,49000.0,19.18,19.18,18.81,18.89,49000.0
2009-04-23 09:50:00,18.9,18.91,18.65,18.72,76000.0,18.9,18.91,18.65,18.72,76000.0
2009-04-23 10:00:00,18.72,18.75,18.59,18.63,60600.0,18.72,18.75,18.59,18.63,60600.0
2009-04-23 10:10:00,18.62,18.7,18.59,18.68,21800.0,18.62,18.7,18.59,18.68,21800.0
2009-04-23 10:20:00,18.67,18.85,18.66,18.78,14600.0,18.67,18.85,18.66,18.78,14600.0
2009-04-23 10:30:00,18.78,18.82,18.7,18.8,27200.0,18.78,18.82,18.7,18.8,27200.0
2009-04-23 10:40:00,18.78,18.83,18.75,18.79,43200.0,18.78,18.83,18.75,18.79,43200.0
2009-04-23 10:50:00,18.78,18.78,18.63,18.71,112000.0,18.78,18.78,18.63,18.71,112000.0
2009-04-23 11:00:00,18.66,18.76,18.62,18.74,6800.0,18.66,18.76,18.62,18.74,6800.0
2009-04-23 11:10:00,18.75,18.77,18.59,18.72,28000.0,18.75,18.77,18.59,18.72,28000.0
2009-04-23 11:20:00,18.71,18.79,18.7,18.75,22600.0,18.71,18.79,18.7,18.75,22600.0
2009-04-23 11:30:00,18.75,18.83,18.73,18.78,19400.0,18.75,18.83,18.73,18.78,19400.0
2009-04-23 11:40:00,18.79,18.81,18.73,18.77,23600.0,18.79,18.81,18.73,18.77,23600.0
2009-04-23 11:50:00,18.77,18.78,18.73,18.76,13400.0,18.77,18.78,18.73,18.76,13400.0
2009-04-23 12:00:00,18.77,18.91,18.76,18.91,88200.0,18.77,18.91,18.76,18.91,88200.0
2009-04-23 12:10:00,18.91,19.06,18.91,19.04,66000.0,18.91,19.06,18.91,19.04,66000.0
2009-04-23 12:20:00,19.03,19.04,18.96,18.98,17200.0,19.03,19.04,18.96,18.98,17200.0
2009-04-23 12:30:00,18.99,19.0,18.88,18.98,20400.0,18.99,19.0,18.88,18.98,20400.0
2009-04-23 12:40:00,18.98,19.01,18.92,18.94,8000.0,18.98,19.01,18.92,18.94,8000.0
2009-04-23 12:50:00,18.94,18.98,18.91,18.91,11400.0,18.94,18.98,18.91,18.91,11400.0
2009-04-23 13:00:00,18.93,18.99,18.92,18.96,11000.0,18.93,18.99,18.92,18.96,11000.0
2009-04-23 13:10:00,18.97,18.98,18.9,18.93,12400.0,18.97,18.98,18.9,18.93,12400.0
2009-04-23 13:20:00,18.93,18.99,18.93,18.96,13000.0,18.93,18.99,18.93,18.96,13000.0
2009-04-23 13:30:00,18.97,18.97,18.9,18.93,14800.0,18.97,18.97,18.9,18.93,14800.0
2009-04-23 13:40:00,18.94,18.95,18.89,18.94,14800.0,18.94,18.95,18.89,18.94,14800.0
2009-04-23 13:50:00,18.93,18.97,18.9,18.96,17200.0,18.93,18.97,18.9,18.96,17200.0
2009-04-23 14:00:00,18.96,18.96,18.89,18.95,18800.0,18.96,18.96,18.89,18.95,18800.0
2009-04-23 14:10:00,18.95,18.97,18.93,18.95,22800.0,18.95,18.97,18.93,18.95,22800.0
2009-04-23 14:20:00,18.96,18.97,18.88,18.93,19000.0,18.96,18.97,18.88,18.93,19000.0
2009-04-23 14:30:00,18.94,18.97,18.9,18.96,27400.0,18.94,18.97,18.9,18.96,27400.0
2009-04-23 14:40:00,18.96,18.97,18.9,18.95,18600.0,18.96,18.97,18.9,18.95,18600.0
2009-04-23 14:50:00,18.94,18.94,18.85,18.86,25000.0,18.94,18.94,18.85,18.86,25000.0
2009-04-23 15:00:00,18.86,18.91,18.84,18.89,22800.0,18.86,18.91,18.84,18.89,22800.0
2009-04-23 15:10:00,18.87,18.89,18.8,18.84,43600.0,18.87,18.89,18.8,18.84,43600.0
2009-04-23 15:20:00,18.83,18.93,18.8,18.85,54600.0,18.83,18.93,18.8,18.85,54600.0
2009-04-23 15:30:00,18.86,18.93,18.82,18.89,50400.0,18.86,18.93,18.82,18.89,50400.0
2009-04-23 15:40:00,18.91,19.09,18.89,19.05,85000.0,18.91,19.09,18.89,19.05,85000.0
2009-04-23 15:50:00,19.07,19.19,19.05,19.12,95400.0,19.07,19.19,19.05,19.12,95400.0
2009-04-24 09:30:00,19.09,19.43,19.02,19.18,98000.0,19.09,19.43,19.02,19.18,98000.0
2009-04-24 09:40:00,19.15,19.44,19.09,19.44,76800.0,19.15,19.44,19.09,19.44,76800.0
2009-04-24 09:50:00,19.45,19.8,19.43,19.69,165200.0,19.45,19.8,19.43,19.69,165200.0
2009-04-24 10:00:00,19.71,20.04,19.71,19.93,112400.0,19.71,20.04,19.71,19.93,112400.0
2009-04-24 10:10:00,19.93,20.08,19.91,20.04,182200.0,19.93,20.08,19.91,20.04,182200.0
2009-04-24 10:20:00,20.04,20.04,19.86,19.86,51600.0,20.04,20.04,19.86,19.86,51600.0
2009-04-24 10:30:00,19.86,20.08,19.77,19.98,191800.0,19.86,20.08,19.77,19.98,191800.0
2009-04-24 10:40:00,19.98,20.28,19.96,20.17,102200.0,19.98,20.28,19.96,20.17,102200.0
2009-04-24 10:50:00,20.14,20.32,20.13,20.18,64400.0,20.14,20.32,20.13,20.18,64400.0
2009-04-24 11:00:00,20.18,20.19,20.03,20.03,108400.0,20.18,20.19,20.03,20.03,108400.0
2009-04-24 11:10:00,20.03,20.11,20.01,20.08,65000.0,20.03,20.11,20.01,20.08,65000.0
2009-04-24 11:20:00,20.09,20.09,20.0,20.0,202400.0,20.09,20.09,20.0,20.0,202400.0
2009-04-24 11:30:00,20.0,20.16,20.0,20.08,112200.0,20.0,20.16,20.0,20.08,112200.0
2009-04-24 11:40:00,20.07,20.08,20.0,20.04,47800.0,20.07,20.08,20.0,20.04,47800.0
2009-04-24 11:50:00,20.04,20.13,20.04,20.09,51600.0,20.04,20.13,20.04,20.09,51600.0
2009-04-24 12:00:00,20.1,20.17,20.08,20.14,51600.0,20.1,20.17,20.08,20.14,51600.0
2009-04-24 12:10:00,20.15,20.15,20.03,20.05,79000.0,20.15,20.15,20.03,20.05,79000.0
2009-04-24 12:20:00,20.05,20.11,20.0,20.01,96200.0,20.05,20.11,20.0,20.01,96200.0
2009-04-24 12:30:00,20.02,20.05,20.02,20.04,19200.0,20.02,20.05,20.02,20.04,19200.0
2009-04-24 12:40:00,20.05,20.05,20.0,20.0,61600.0,20.05,20.05,20.0,20.0,61600.0
2009-04-24 12:50:00,20.0,20.02,20.0,20.01,51000.0,20.0,20.02,20.0,20.01,51000.0
2009-04-24 13:00:00,20.01,20.02,20.0,20.02,21000.0,20.01,20.02,20.0,20.02,21000.0
2009-04-24 13:10:00,20.0,20.09,19.99,20.01,231600.0,20.0,20.09,19.99,20.01,231600.0
2009-04-24 13:20:00,20.0,20.01,19.98,20.0,36000.0,20.0,20.01,19.98,20.0,36000.0
2009-04-24 13:30:00,20.0,20.07,19.95,20.0,37400.0,20.0,20.07,19.95,20.0,37400.0
2009-04-24 13:40:00,20.01,20.06,20.0,20.03,42800.0,20.01,20.06,20.0,20.03,42800.0
2009-04-24 13:50:00,20.01,20.07,20.0,20.01,67400.0,20.01,20.07,20.0,20.01,67400.0
2009-04-24 14:00:00,20.02,20.11,19.95,20.05,32000.0,20.02,20.11,19.95,20.05,32000.0
2009-04-24 14:10:00,20.05,20.05,19.92,19.94,76400.0,20.05,20.05,19.92,19.94,76400.0
2009-04-24 14:20:00,19.96,20.03,19.91,19.95,66600.0,19.96,20.03,19.91,19.95,66600.0
2009-04-24 14:30:00,19.95,20.01,19.91,19.94,36200.0,19.95,20.01,19.91,19.94,36200.0
2009-04-24 14:40:00,19.95,19.97,19.89,19.89,15800.0,19.95,19.97,19.89,19.89,15800.0
2009-04-24 14:50:00,19.91,19.94,19.88,19.92,17600.0,19.91,19.94,19.88,19.92,17600.0
2009-04-24 15:00:00,19.93,19.97,19.91,19.91,33600.0,19.93,19.97,19.91,19.91,33600.0
2009-04-24 15:10:00,19.92,19.96,19.9,19.9,28400.0,19.92,19.96,19.9,19.9,28400.0
2009-04-24 15:20:00,19.91,19.97,19.88,19.94,22800.0,19.91,19.97,19.88,19.94,22800.0
2009-04-24 15:30:00,19.96,20.06,19.92,20.0,35600.0,19.96,20.06,19.92,20.0,35600.0
2009-04-24 15:40:00,20.0,20.1,20.0,20.02,43600.0,20.0,20.1,20.0,20.02,43600.0
2009-04-24 15:50:00,20.0,20.04,19.84,19.91,93400.0,20.0,20.04,19.84,19.91,93400.0
2009-04-27 09:30:00,19.68,20.21,19.68,20.21,47800.0,19.68,20.21,19.68,20.21,47800.0
2009-04-27 09:40:00,20.22,20.23,20.13,20.23,41400.0,20.22,20.23,20.13,20.23,41400.0
2009-04-27 09:50:00,20.23,20.23,20.06,20.09,40000.0,20.23,20.23,20.06,20.09,40000.0
2009-04-27 10:00:00,20.1,20.16,19.98,20.0,43000.0,20.1,20.16,19.98,20.0,43000.0
2009-04-27 10:10:00,20.0,20.12,19.97,20.11,30200.0,20.0,20.12,19.97,20.11,30200.0
2009-04-27 10:20:00,20.1,20.14,20.06,20.11,27400.0,20.1,20.14,20.06,20.11,27400.0
2009-04-27 10:30:00,20.09,20.14,20.05,20.12,29200.0,20.09,20.14,20.05,20.12,29200.0
2009-04-27 10:40:00,20.11,20.18,20.09,20.15,33200.0,20.11,20.18,20.09,20.15,33200.0
2009-04-27 10:50:00,20.18,20.23,20.14,20.22,7800.0,20.18,20.23,20.14,20.22,7800.0
2009-04-27 11:00:00,20.23,20.23,20.2,20.22,15400.0,20.23,20.23,20.2,20.22,15400.0
2009-04-27 11:10:00,20.22,20.23,20.18,20.18,15600.0,20.22,20.23,20.18,20.18,15600.0
2009-04-27 11:20:00,20.18,20.2,20.15,20.15,27600.0,20.18,20.2,20.15,20.15,27600.0
2009-04-27 11:30:00,20.16,20.2,20.1,20.12,30000.0,20.16,20.2,20.1,20.12,30000.0
2009-04-27 11:40:00,20.11,20.13,20.08,20.11,24800.0,20.11,20.13,20.08,20.11,24800.0
2009-04-27 11:50:00,20.11,20.2,20.1,20.18,26000.0,20.11,20.2,20.1,20.18,26000.0
2009-04-27 12:00:00,20.17,20.25,20.17,20.18,34400.0,20.17,20.25,20.17,20.18,34400.0
2009-04-27 12:10:00,20.18,20.18,20.16,20.16,15200.0,20.18,20.18,20.16,20.16,15200.0
2009-04-27 12:20:00,20.17,20.18,20.1,20.13,19000.0,20.17,20.18,20.1,20.13,19000.0
2009-04-27 12:30:00,20.13,20.16,20.08,20.1,7400.0,20.13,20.16,20.08,20.1,7400.0
2009-04-27 12:40:00,20.1,20.1,20.05,20.05,7800.0,20.1,20.1,20.05,20.05,7800.0
2009-04-27 12:50:00,20.06,20.08,20.03,20.03,12400.0,20.06,20.08,20.03,20.03,12400.0
2009-04-27 13:00:00,20.05,20.05,20.03,20.03,14400.0,20.05,20.05,20.03,20.03,14400.0
2009-04-27 13:10:00,20.03,20.05,19.98,20.0,13200.0,20.03,20.05,19.98,20.0,13200.0
2009-04-27 13:20:00,20.0,20.06,19.97,20.05,13800.0,20.0,20.06,19.97,20.05,13800.0
2009-04-27 13:30:00,20.04,20.06,20.0,20.0,12000.0,20.04,20.06,20.0,20.0,12000.0
2009-04-27 13:40:00,20.0,20.03,19.92,19.95,19600.0,20.0,20.03,19.92,19.95,19600.0
2009-04-27 13:50:00,19.93,19.95,19.88,19.93,11000.0,19.93,19.95,19.88,19.93,11000.0
2009-04-27 14:00:00,19.93,19.93,19.85,19.85,15000.0,19.93,19.93,19.85,19.85,15000.0
2009-04-27 14:10:00,19.85,19.91,19.84,19.85,18800.0,19.85,19.91,19.84,19.85,18800.0
2009-04-27 14:20:00,19.86,19.89,19.84,19.87,12800.0,19.86,19.89,19.84,19.87,12800.0
2009-04-27 14:30:00,19.87,19.9,19.86,19.87,22800.0,19.87,19.9,19.86,19.87,22800.0
2009-04-27 14:40:00,19.87,19.89,19.86,19.88,12000.0,19.87,19.89,19.86,19.88,12000.0
2009-04-27 14:50:00,19.88,19.89,19.82,19.85,18000.0,19.88,19.89,19.82,19.85,18000.0
2009-04-27 15:00:00,19.85,19.85,19.77,19.79,14200.0,19.85,19.85,19.77,19.79,14200.0
2009-04-27 15:10:00,19.8,19.87,19.79,19.86,27600.0,19.8,19.87,19.79,19.86,27600.0
2009-04-27 15:20:00,19.87,19.88,19.8,19.85,25000.0,19.87,19.88,19.8,19.85,25000.0
2009-04-27 15:30:00,19.85,19.85,19.77,19.77,32200.0,19.85,19.85,19.77,19.77,32200.0
2009-04-27 15:40:00,19.76,19.88,19.71,19.77,136800.0,19.76,19.88,19.71,19.77,136800.0
2009-04-27 15:50:00,19.76,19.8,19.72,19.8,76000.0,19.76,19.8,19.72,19.8,76000.0
2009-04-28 09:30:00,19.68,19.85,19.61,19.82,31400.0,19.68,19.85,19.61,19.82,31400.0
2009-04-28 09:40:00,19.84,20.03,19.84,20.03,46800.0,19.84,20.03,19.84,20.03,46800.0
2009-04-28 09:50:00,20.02,20.08,19.89,20.07,81600.0,20.02,20.08,19.89,20.07,81600.0
2009-04-28 10:00:00,20.08,20.15,20.03,20.04,56200.0,20.08,20.15,20.03,20.04,56200.0
2009-04-28 10:10:00,20.0,20.03,19.97,20.01,18400.0,20.0,20.03,19.97,20.01,18400.0
2009-04-28 10:20:00,20.0,20.05,19.93,19.94,56400.0,20.0,20.05,19.93,19.94,56400.0
2009-04-28 10:30:00,19.93,19.96,19.85,19.89,19800.0,19.93,19.96,19.85,19.89,19800.0
2009-04-28 10:40:00,19.89,19.95,19.83,19.87,13800.0,19.89,19.95,19.83,19.87,13800.0
2009-04-28 10:50:00,19.86,19.88,19.8,19.84,16400.0,19.86,19.88,19.8,19.84,16400.0
2009-04-28 11:00:00,19.85,19.9,19.85,19.9,10600.0,19.85,19.9,19.85,19.9,10600.0
2009-04-28 11:10:00,19.9,19.94,19.9,19.94,18400.0,19.9,19.94,19.9,19.94,18400.0
2009-04-28 11:20:00,19.95,20.0,19.93,19.96,26000.0,19.95,20.0,19.93,19.96,26000.0
2009-04-28 11:30:00,19.96,20.02,19.96,20.0,54000.0,19.96,20.02,19.96,20.0,54000.0
2009-04-28 11:40:00,19.99,20.01,19.95,19.95,27400.0,19.99,20.01,19.95,19.95,27400.0
2009-04-28 11:50:00,19.95,19.99,19.95,19.99,13400.0,19.95,19.99,19.95,19.99,13400.0
2009-04-28 12:00:00,19.99,20.0,19.96,19.97,24600.0,19.99,20.0,19.96,19.97,24600.0
2009-04-28 12:10:00,19.96,19.98,19.91,19.92,13200.0,19.96,19.98,19.91,19.92,13200.0
2009-04-28 12:20:00,19.92,19.95,19.9,19.9,10400.0,19.92,19.95,19.9,19.9,10400.0
2009-04-28 12:30:00,19.92,19.99,19.92,19.98,8200.0,19.92,19.99,19.92,19.98,8200.0
2009-04-28 12:40:00,19.97,20.11,19.97,20.07,40400.0,19.97,20.11,19.97,20.07,40400.0
2009-04-28 12:50:00,20.06,20.09,20.05,20.08,26400.0,20.06,20.09,20.05,20.08,26400.0
2009-04-28 13:00:00,20.08,20.08,19.97,19.99,16000.0,20.08,20.08,19.97,19.99,16000.0
2009-04-28 13:10:00,19.99,20.03,19.96,19.99,18600.0,19.99,20.03,19.96,19.99,18600.0
2009-04-28 13:20:00,19.99,20.0,19.95,19.97,15600.0,19.99,20.0,19.95,19.97,15600.0
2009-04-28 13:30:00,19.98,20.0,19.95,19.96,12800.0,19.98,20.0,19.95,19.96,12800.0
2009-04-28 13:40:00,19.96,19.99,19.95,19.96,23600.0,19.96,19.99,19.95,19.96,23600.0
2009-04-28 13:50:00,19.96,19.97,19.86,19.86,20200.0,19.96,19.97,19.86,19.86,20200.0
2009-04-28 14:00:00,19.86,19.9,19.84,19.85,41400.0,19.86,19.9,19.84,19.85,41400.0
2009-04-28 14:10:00,19.85,19.88,19.83,19.86,48000.0,19.85,19.88,19.83,19.86,48000.0
2009-04-28 14:20:00,19.86,19.96,19.85,19.93,59600.0,19.86,19.96,19.85,19.93,59600.0
2009-04-28 14:30:00,19.94,20.02,19.93,20.0,48200.0,19.94,20.02,19.93,20.0,48200.0
2009-04-28 14:40:00,20.0,20.04,19.99,20.04,35000.0,20.0,20.04,19.99,20.04,35000.0
2009-04-28 14:50:00,20.04,20.04,19.96,19.96,15400.0,20.04,20.04,19.96,19.96,15400.0
2009-04-28 15:00:00,19.96,19.98,19.93,19.96,40800.0,19.96,19.98,19.93,19.96,40800.0
2009-04-28 15:10:00,19.98,19.98,19.88,19.88,33200.0,19.98,19.98,19.88,19.88,33200.0
2009-04-28 15:20:00,19.88,19.91,19.8,19.81,43400.0,19.88,19.91,19.8,19.81,43400.0
2009-04-28 15:30:00,19.81,19.85,19.75,19.81,42600.0,19.81,19.85,19.75,19.81,42600.0
2009-04-28 15:40:00,19.81,19.81,19.73,19.78,41800.0,19.81,19.81,19.73,19.78,41800.0
2009-04-28 15:50:00,19.77,19.78,19.74,19.75,53800.0,19.77,19.78,19.74,19.75,53800.0
2009-04-29 09:30:00,19.95,20.1,19.75,19.81,13600.0,19.95,20.1,19.75,19.81,13600.0
2009-04-29 09:40:00,19.81,20.0,19.81,19.84,11800.0,19.81,20.0,19.81,19.84,11800.0
2009-04-29 09:50:00,19.82,19.88,19.79,19.84,17200.0,19.82,19.88,19.79,19.84,17200.0
2009-04-29 10:00:00,19.84,19.91,19.8,19.84,21800.0,19.84,19.91,19.8,19.84,21800.0
2009-04-29 10:10:00,19.85,19.96,19.82,19.95,9200.0,19.85,19.96,19.82,19.95,9200.0
2009-04-29 10:20:00,19.93,19.95,19.91,19.91,19200.0,19.93,19.95,19.91,19.91,19200.0
2009-04-29 10:30:00,19.92,19.93,19.9,19.9,26200.0,19.92,19.93,19.9,19.9,26200.0
2009-04-29 10:40:00,19.92,19.95,19.92,19.95,44400.0,19.92,19.95,19.92,19.95,44400.0
2009-04-29 10:50:00,19.95,19.95,19.9,19.92,20800.0,19.95,19.95,19.9,19.92,20800.0
2009-04-29 11:00:00,19.93,19.97,19.89,19.89,18000.0,19.93,19.97,19.89,19.89,18000.0
2009-04-29 11:10:00,19.9,19.93,19.87,19.89,14400.0,19.9,19.93,19.87,19.89,14400.0
2009-04-29 11:20:00,19.9,19.9,19.88,19.89,22600.0,19.9,19.9,19.88,19.89,22600.0
2009-04-29 11:30:00,19.89,19.9,19.84,19.89,13800.0,19.89,19.9,19.84,19.89,13800.0
2009-04-29 11:40:00,19.9,19.9,19.86,19.88,16200.0,19.9,19.9,19.86,19.88,16200.0
2009-04-29 11:50:00,19.87,19.88,19.8,19.8,19400.0,19.87,19.88,19.8,19.8,19400.0
2009-04-29 12:00:00,19.81,19.82,19.78,19.81,7000.0,19.81,19.82,19.78,19.81,7000.0
2009-04-29 12:10:00,19.8,19.89,19.8,19.85,10600.0,19.8,19.89,19.8,19.85,10600.0
2009-04-29 12:20:00,19.83,19.83,19.73,19.73,23600.0,19.83,19.83,19.73,19.73,23600.0
2009-04-29 12:30:00,19.75,19.76,19.72,19.72,19200.0,19.75,19.76,19.72,19.72,19200.0
2009-04-29 12:40:00,19.72,19.73,19.7,19.72,19200.0,19.72,19.73,19.7,19.72,19200.0
2009-04-29 12:50:00,19.73,19.77,19.71,19.71,11800.0,19.73,19.77,19.71,19.71,11800.0
2009-04-29 13:00:00,19.73,19.74,19.7,19.71,20400.0,19.73,19.74,19.7,19.71,20400.0
2009-04-29 13:10:00,19.71,19.72,19.7,19.71,22400.0,19.71,19.72,19.7,19.71,22400.0
2009-04-29 13:20:00,19.71,19.85,19.68,19.85,24200.0,19.71,19.85,19.68,19.85,24200.0
2009-04-29 13:30:00,19.85,19.85,19.79,19.82,16800.0,19.85,19.85,19.79,19.82,16800.0
2009-04-29 13:40:00,19.83,19.89,19.83,19.85,8800.0,19.83,19.89,19.83,19.85,8800.0
2009-04-29 13:50:00,19.85,19.86,19.84,19.84,8800.0,19.85,19.86,19.84,19.84,8800.0
2009-04-29 14:00:00,19.84,19.84,19.81,19.83,21600.0,19.84,19.84,19.81,19.83,21600.0
2009-04-29 14:10:00,19.84,19.9,19.79,19.84,27400.0,19.84,19.9,19.79,19.84,27400.0
2009-04-29 14:20:00,19.84,19.96,19.82,19.94,28600.0,19.84,19.96,19.82,19.94,28600.0
2009-04-29 14:30:00,19.96,19.97,19.89,19.94,53800.0,19.96,19.97,19.89,19.94,53800.0
2009-04-29 14:40:00,19.95,19.96,19.88,19.89,57800.0,19.95,19.96,19.88,19.89,57800.0
2009-04-29 14:50:00,19.89,19.92,19.87,19.9,31200.0,19.89,19.92,19.87,19.9,31200.0
2009-04-29 15:00:00,19.9,19.91,19.86,19.87,32800.0,19.9,19.91,19.86,19.87,32800.0
2009-04-29 15:10:00,19.86,19.93,19.8,19.82,47800.0,19.86,19.93,19.8,19.82,47800.0
2009-04-29 15:20:00,19.82,19.91,19.8,19.82,31200.0,19.82,19.91,19.8,19.82,31200.0
2009-04-29 15:30:00,19.82,19.87,19.81,19.86,31600.0,19.82,19.87,19.81,19.86,31600.0
2009-04-29 15:40:00,19.85,19.91,19.76,19.8,46800.0,19.85,19.91,19.76,19.8,46800.0
2009-04-29 15:50:00,19.8,19.88,19.79,19.88,63600.0,19.8,19.88,19.79,19.88,63600.0
2009-04-30 09:30:00,20.05,20.11,19.98,20.05,23000.0,20.05,20.11,19.98,20.05,23000.0
2009-04-30 09:40:00,20.05,20.06,19.99,19.99,18000.0,20.05,20.06,19.99,19.99,18000.0
2009-04-30 09:50:00,20.02,20.06,20.01,20.05,13800.0,20.02,20.06,20.01,20.05,13800.0
2009-04-30 10:00:00,20.04,20.18,20.04,20.17,29800.0,20.04,20.18,20.04,20.17,29800.0
2009-04-30 10:10:00,20.17,20.17,20.05,20.1,26800.0,20.17,20.17,20.05,20.1,26800.0
2009-04-30 10:20:00,20.07,20.11,20.05,20.08,15600.0,20.07,20.11,20.05,20.08,15600.0
2009-04-30 10:30:00,20.1,20.11,20.0,20.07,27200.0,20.1,20.11,20.0,20.07,27200.0
2009-04-30 10:40:00,20.07,20.09,20.04,20.07,17600.0,20.07,20.09,20.04,20.07,17600.0
2009-04-30 10:50:00,20.07,20.11,20.03,20.1,19600.0,20.07,20.11,20.03,20.1,19600.0
2009-04-30 11:00:00,20.11,20.16,20.11,20.16,8800.0,20.11,20.16,20.11,20.16,8800.0
2009-04-30 11:10:00,20.18,20.24,20.15,20.24,12200.0,20.18,20.24,20.15,20.24,12200.0
2009-04-30 11:20:00,20.22,20.22,20.18,20.2,20000.0,20.22,20.22,20.18,20.2,20000.0
2009-04-30 11:30:00,20.2,20.21,20.12,20.12,12400.0,20.2,20.21,20.12,20.12,12400.0
2009-04-30 11:40:00,20.12,20.13,20.09,20.12,10200.0,20.12,20.13,20.09,20.12,10200.0
2009-04-30 11:50:00,20.13,20.13,20.05,20.09,7400.0,20.13,20.13,20.05,20.09,7400.0
2009-04-30 12:00:00,20.1,20.12,20.06,20.06,6800.0,20.1,20.12,20.06,20.06,6800.0
2009-04-30 12:10:00,20.07,20.13,20.06,20.13,11000.0,20.07,20.13,20.06,20.13,11000.0
2009-04-30 12:20:00,20.13,20.13,20.07,20.07,18000.0,20.13,20.13,20.07,20.07,18000.0
2009-04-30 12:30:00,20.07,20.1,19.92,19.92,18600.0,20.07,20.1,19.92,19.92,18600.0
2009-04-30 12:40:00,19.91,19.92,19.79,19.8,18200.0,19.91,19.92,19.79,19.8,18200.0
2009-04-30 12:50:00,19.79,19.85,19.79,19.81,15600.0,19.79,19.85,19.79,19.81,15600.0
2009-04-30 13:00:00,19.82,19.86,19.79,19.84,22000.0,19.82,19.86,19.79,19.84,22000.0
2009-04-30 13:10:00,19.84,19.84,19.79,19.8,13200.0,19.84,19.84,19.79,19.8,13200.0
2009-04-30 13:20:00,19.78,19.8,19.71,19.73,40400.0,19.78,19.8,19.71,19.73,40400.0
2009-04-30 13:30:00,19.72,19.77,19.72,19.75,26200.0,19.72,19.77,19.72,19.75,26200.0
2009-04-30 13:40:00,19.76,19.81,19.76,19.79,6600.0,19.76,19.81,19.76,19.79,6600.0
2009-04-30 13:50:00,19.8,19.83,19.77,19.8,17800.0,19.8,19.83,19.77,19.8,17800.0
2009-04-30 14:00:00,19.8,19.81,19.79,19.8,7200.0,19.8,19.81,19.79,19.8,7200.0
2009-04-30 14:10:00,19.8,19.86,19.8,19.86,15800.0,19.8,19.86,19.8,19.86,15800.0
2009-04-30 14:20:00,19.88,19.9,19.86,19.89,8600.0,19.88,19.9,19.86,19.89,8600.0
2009-04-30 14:30:00,19.88,19.89,19.8,19.82,19400.0,19.88,19.89,19.8,19.82,19400.0
2009-04-30 14:40:00,19.82,19.82,19.75,19.79,17800.0,19.82,19.82,19.75,19.79,17800.0
2009-04-30 14:50:00,19.8,19.88,19.8,19.85,11800.0,19.8,19.88,19.8,19.85,11800.0
2009-04-30 15:00:00,19.85,19.86,19.74,19.77,31600.0,19.85,19.86,19.74,19.77,31600.0
2009-04-30 15:10:00,19.75,19.81,19.72,19.75,28000.0,19.75,19.81,19.72,19.75,28000.0
2009-04-30 15:20:00,19.76,19.81,19.76,19.79,27400.0,19.76,19.81,19.76,19.79,27400.0
2009-04-30 15:30:00,19.78,19.83,19.75,19.78,87400.0,19.78,19.83,19.75,19.78,87400.0
2009-04-30 15:40:00,19.79,19.79,19.72,19.75,95200.0,19.79,19.79,19.72,19.75,95200.0
2009-04-30 15:50:00,19.76,19.77,19.65,19.66,267000.0,19.76,19.77,19.65,19.66,267000.0
2009-05-01 09:30:00,19.69,20.04,19.26,19.29,32400.0,19.69,20.04,19.26,19.29,32400.0
2009-05-01 09:40:00,19.29,19.38,19.08,19.12,69600.0,19.29,19.38,19.08,19.12,69600.0
2009-05-01 09:50:00,19.12,19.32,19.12,19.28,34600.0,19.12,19.32,19.12,19.28,34600.0
2009-05-01 10:00:00,19.27,19.3,19.23,19.25,42800.0,19.27,19.3,19.23,19.25,42800.0
2009-05-01 10:10:00,19.24,19.3,19.23,19.26,41000.0,19.24,19.3,19.23,19.26,41000.0
2009-05-01 10:20:00,19.27,19.34,19.25,19.32,19400.0,19.27,19.34,19.25,19.32,19400.0
2009-05-01 10:30:00,19.32,19.33,19.29,19.31,8200.0,19.32,19.33,19.29,19.31,8200.0
2009-05-01 10:40:00,19.31,19.31,19.26,19.28,12400.0,19.31,19.31,19.26,19.28,12400.0
2009-05-01 10:50:00,19.27,19.32,19.25,19.27,23200.0,19.27,19.32,19.25,19.27,23200.0
2009-05-01 11:00:00,19.28,19.32,19.26,19.3,16600.0,19.28,19.32,19.26,19.3,16600.0
2009-05-01 11:10:00,19.3,19.39,19.3,19.34,12200.0,19.3,19.39,19.3,19.34,12200.0
2009-05-01 11:20:00,19.36,19.38,19.3,19.3,19400.0,19.36,19.38,19.3,19.3,19400.0
2009-05-01 11:30:00,19.31,19.31,19.28,19.29,12200.0,19.31,19.31,19.28,19.29,12200.0
2009-05-01 11:40:00,19.29,19.3,19.28,19.28,17800.0,19.29,19.3,19.28,19.28,17800.0
2009-05-01 11:50:00,19.28,19.3,19.28,19.28,11200.0,19.28,19.3,19.28,19.28,11200.0
2009-05-01 12:00:00,19.3,19.31,19.28,19.31,10800.0,19.3,19.31,19.28,19.31,10800.0
2009-05-01 12:10:00,19.3,19.41,19.3,19.41,80400.0,19.3,19.41,19.3,19.41,80400.0
2009-05-01 12:20:00,19.42,19.44,19.4,19.43,79000.0,19.42,19.44,19.4,19.43,79000.0
2009-05-01 12:30:00,19.43,19.55,19.41,19.55,27400.0,19.43,19.55,19.41,19.55,27400.0
2009-05-01 12:40:00,19.55,19.58,19.49,19.55,39600.0,19.55,19.58,19.49,19.55,39600.0
2009-05-01 12:50:00,19.55,19.63,19.55,19.63,20800.0,19.55,19.63,19.55,19.63,20800.0
2009-05-01 13:00:00,19.61,19.68,19.61,19.66,27200.0,19.61,19.68,19.61,19.66,27200.0
2009-05-01 13:10:00,19.67,19.72,19.66,19.68,9600.0,19.67,19.72,19.66,19.68,9600.0
2009-05-01 13:20:00,19.68,19.68,19.67,19.68,9800.0,19.68,19.68,19.67,19.68,9800.0
2009-05-01 13:30:00,19.68,19.71,19.67,19.7,11200.0,19.68,19.71,19.67,19.7,11200.0
2009-05-01 13:40:00,19.7,19.7,19.65,19.65,14200.0,19.7,19.7,19.65,19.65,14200.0
2009-05-01 13:50:00,19.65,19.66,19.62,19.65,12000.0,19.65,19.66,19.62,19.65,12000.0
2009-05-01 14:00:00,19.65,19.66,19.63,19.66,14600.0,19.65,19.66,19.63,19.66,14600.0
2009-05-01 14:10:00,19.65,19.67,19.6,19.6,17200.0,19.65,19.67,19.6,19.6,17200.0
2009-05-01 14:20:00,19.6,19.64,19.6,19.61,13600.0,19.6,19.64,19.6,19.61,13600.0
2009-05-01 14:30:00,19.61,19.61,19.57,19.57,17600.0,19.61,19.61,19.57,19.57,17600.0
2009-05-01 14:40:00,19.57,19.6,19.55,19.59,15200.0,19.57,19.6,19.55,19.59,15200.0
2009-05-01 14:50:00,19.59,19.61,19.57,19.59,25400.0,19.59,19.61,19.57,19.59,25400.0
2009-05-01 15:00:00,19.6,19.63,19.59,19.61,29000.0,19.6,19.63,19.59,19.61,29000.0
2009-05-01 15:10:00,19.61,19.63,19.59,19.59,33400.0,19.61,19.63,19.59,19.59,33400.0
2009-05-01 15:20:00,19.6,19.6,19.55,19.56,34000.0,19.6,19.6,19.55,19.56,34000.0
2009-05-01 15:30:00,19.56,19.65,19.55,19.65,45600.0,19.56,19.65,19.55,19.65,45600.0
2009-05-01 15:40:00,19.64,19.68,19.63,19.67,60000.0,19.64,19.68,19.63,19.67,60000.0
2009-05-01 15:50:00,19.67,19.7,19.64,19.7,73400.0,19.67,19.7,19.64,19.7,73400.0
2009-05-04 09:30:00,19.68,19.82,19.63,19.74,15200.0,19.68,19.82,19.63,19.74,15200.0
2009-05-04 09:40:00,19.73,19.8,19.68,19.68,11600.0,19.73,19.8,19.68,19.68,11600.0
2009-05-04 09:50:00,19.66,19.73,19.63,19.67,10800.0,19.66,19.73,19.63,19.67,10800.0
2009-05-04 10:00:00,19.68,19.8,19.68,19.7,39400.0,19.68,19.8,19.68,19.7,39400.0
2009-05-04 10:10:00,19.7,19.76,19.7,19.75,17800.0,19.7,19.76,19.7,19.75,17800.0
2009-05-04 10:20:00,19.75,19.81,19.73,19.75,17800.0,19.75,19.81,19.73,19.75,17800.0
2009-05-04 10:30:00,19.74,19.75,19.7,19.72,13000.0,19.74,19.75,19.7,19.72,13000.0
2009-05-04 10:40:00,19.72,19.75,19.67,19.75,28800.0,19.72,19.75,19.67,19.75,28800.0
2009-05-04 10:50:00,19.74,19.77,19.72,19.74,15800.0,19.74,19.77,19.72,19.74,15800.0
2009-05-04 11:00:00,19.75,19.79,19.71,19.71,17600.0,19.75,19.79,19.71,19.71,17600.0
2009-05-04 11:10:00,19.71,19.75,19.67,19.67,11800.0,19.71,19.75,19.67,19.67,11800.0
2009-05-04 11:20:00,19.67,19.75,19.63,19.75,25800.0,19.67,19.75,19.63,19.75,25800.0
2009-05-04 11:30:00,19.75,19.77,19.71,19.71,24400.0,19.75,19.77,19.71,19.71,24400.0
2009-05-04 11:40:00,19.7,19.71,19.65,19.7,14000.0,19.7,19.71,19.65,19.7,14000.0
2009-05-04 11:50:00,19.69,19.71,19.61,19.62,10800.0,19.69,19.71,19.61,19.62,10800.0
2009-05-04 12:00:00,19.63,19.72,19.63,19.66,9200.0,19.63,19.72,19.63,19.66,9200.0
2009-05-04 12:10:00,19.66,19.66,19.6,19.61,10800.0,19.66,19.66,19.6,19.61,10800.0
2009-05-04 12:20:00,19.62,19.65,19.56,19.6,25000.0,19.62,19.65,19.56,19.6,25000.0
2009-05-04 12:30:00,19.64,19.68,19.59,19.65,5200.0,19.64,19.68,19.59,19.65,5200.0
2009-05-04 12:40:00,19.62,19.69,19.61,19.64,6600.0,19.62,19.69,19.61,19.64,6600.0
2009-05-04 12:50:00,19.64,19.64,19.56,19.61,11800.0,19.64,19.64,19.56,19.61,11800.0
2009-05-04 13:00:00,19.6,19.65,19.6,19.61,23600.0,19.6,19.65,19.6,19.61,23600.0
2009-05-04 13:10:00,19.61,19.64,19.6,19.64,13000.0,19.61,19.64,19.6,19.64,13000.0
2009-05-04 13:20:00,19.64,19.68,19.63,19.64,15200.0,19.64,19.68,19.63,19.64,15200.0
2009-05-04 13:30:00,19.64,19.68,19.64,19.66,9800.0,19.64,19.68,19.64,19.66,9800.0
2009-05-04 13:40:00,19.67,19.73,19.66,19.72,19600.0,19.67,19.73,19.66,19.72,19600.0
2009-05-04 13:50:00,19.72,19.75,19.68,19.74,17400.0,19.72,19.75,19.68,19.74,17400.0
2009-05-04 14:00:00,19.75,19.75,19.71,19.74,20000.0,19.75,19.75,19.71,19.74,20000.0
2009-05-04 14:10:00,19.73,19.79,19.73,19.77,24400.0,19.73,19.79,19.73,19.77,24400.0
2009-05-04 14:20:00,19.77,19.79,19.76,19.78,26600.0,19.77,19.79,19.76,19.78,26600.0
2009-05-04 14:30:00,19.78,19.79,19.75,19.77,26400.0,19.78,19.79,19.75,19.77,26400.0
2009-05-04 14:40:00,19.77,19.81,19.76,19.81,34800.0,19.77,19.81,19.76,19.81,34800.0
2009-05-04 14:50:00,19.81,19.82,19.77,19.8,33200.0,19.81,19.82,19.77,19.8,33200.0
2009-05-04 15:00:00,19.8,19.84,19.77,19.78,22000.0,19.8,19.84,19.77,19.78,22000.0
2009-05-04 15:10:00,19.78,19.83,19.76,19.83,27200.0,19.78,19.83,19.76,19.83,27200.0
2009-05-04 15:20:00,19.84,19.84,19.82,19.84,34400.0,19.84,19.84,19.82,19.84,34400.0
2009-05-04 15:30:00,19.84,19.86,19.83,19.84,43400.0,19.84,19.86,19.83,19.84,43400.0
2009-05-04 15:40:00,19.85,19.86,19.83,19.84,37400.0,19.85,19.86,19.83,19.84,37400.0
2009-05-04 15:50:00,19.83,19.93,19.83,19.93,47800.0,19.83,19.93,19.83,19.93,47800.0
2009-05-05 09:30:00,20.05,20.25,19.75,20.17,44200.0,20.05,20.25,19.75,20.17,44200.0
2009-05-05 09:40:00,20.17,20.24,20.03,20.2,83000.0,20.17,20.24,20.03,20.2,83000.0
2009-05-05 09:50:00,20.21,20.31,20.18,20.27,28000.0,20.21,20.31,20.18,20.27,28000.0
2009-05-05 10:00:00,20.28,20.34,20.23,20.26,16600.0,20.28,20.34,20.23,20.26,16600.0
2009-05-05 10:10:00,20.25,20.37,20.25,20.35,16600.0,20.25,20.37,20.25,20.35,16600.0
2009-05-05 10:20:00,20.34,20.34,20.25,20.29,11000.0,20.34,20.34,20.25,20.29,11000.0
2009-05-05 10:30:00,20.29,20.32,20.25,20.29,14600.0,20.29,20.32,20.25,20.29,14600.0
2009-05-05 10:40:00,20.29,20.38,20.27,20.32,11600.0,20.29,20.38,20.27,20.32,11600.0
2009-05-05 10:50:00,20.32,20.35,20.22,20.24,26600.0,20.32,20.35,20.22,20.24,26600.0
2009-05-05 11:00:00,20.22,20.3,20.22,20.25,28200.0,20.22,20.3,20.22,20.25,28200.0
2009-05-05 11:10:00,20.24,20.25,20.2,20.23,22200.0,20.24,20.25,20.2,20.23,22200.0
2009-05-05 11:20:00,20.23,20.28,20.22,20.25,11600.0,20.23,20.28,20.22,20.25,11600.0
2009-05-05 11:30:00,20.27,20.33,20.25,20.31,7800.0,20.27,20.33,20.25,20.31,7800.0
2009-05-05 11:40:00,20.3,20.31,20.23,20.29,26800.0,20.3,20.31,20.23,20.29,26800.0
2009-05-05 11:50:00,20.29,20.34,20.29,20.33,14400.0,20.29,20.34,20.29,20.33,14400.0
2009-05-05 12:00:00,20.33,20.33,20.27,20.32,17600.0,20.33,20.33,20.27,20.32,17600.0
2009-05-05 12:10:00,20.31,20.4,20.31,20.39,25000.0,20.31,20.4,20.31,20.39,25000.0
2009-05-05 12:20:00,20.39,20.39,20.33,20.36,15000.0,20.39,20.39,20.33,20.36,15000.0
2009-05-05 12:30:00,20.36,20.37,20.31,20.32,12200.0,20.36,20.37,20.31,20.32,12200.0
2009-05-05 12:40:00,20.33,20.33,20.3,20.32,12800.0,20.33,20.33,20.3,20.32,12800.0
2009-05-05 12:50:00,20.33,20.38,20.32,20.36,10000.0,20.33,20.38,20.32,20.36,10000.0
2009-05-05 13:00:00,20.35,20.36,20.3,20.3,13000.0,20.35,20.36,20.3,20.3,13000.0
2009-05-05 13:10:00,20.31,20.32,20.27,20.32,10400.0,20.31,20.32,20.27,20.32,10400.0
2009-05-05 13:20:00,20.33,20.36,20.3,20.36,28800.0,20.33,20.36,20.3,20.36,28800.0
2009-05-05 13:30:00,20.36,20.38,20.35,20.38,9800.0,20.36,20.38,20.35,20.38,9800.0
2009-05-05 13:40:00,20.39,20.41,20.36,20.36,19600.0,20.39,20.41,20.36,20.36,19600.0
2009-05-05 13:50:00,20.38,20.42,20.38,20.4,8200.0,20.38,20.42,20.38,20.4,8200.0
2009-05-05 14:00:00,20.4,20.41,20.38,20.39,19200.0,20.4,20.41,20.38,20.39,19200.0
2009-05-05 14:10:00,20.4,20.43,20.39,20.41,19600.0,20.4,20.43,20.39,20.41,19600.0
2009-05-05 14:20:00,20.4,20.41,20.33,20.33,16200.0,20.4,20.41,20.33,20.33,16200.0
2009-05-05 14:30:00,20.33,20.39,20.3,20.38,31400.0,20.33,20.39,20.3,20.38,31400.0
2009-05-05 14:40:00,20.38,20.42,20.36,20.42,16000.0,20.38,20.42,20.36,20.42,16000.0
2009-05-05 14:50:00,20.41,20.42,20.38,20.39,37600.0,20.41,20.42,20.38,20.39,37600.0
2009-05-05 15:00:00,20.38,20.42,20.37,20.42,23800.0,20.38,20.42,20.37,20.42,23800.0
2009-05-05 15:10:00,20.42,20.43,20.38,20.41,18000.0,20.42,20.43,20.38,20.41,18000.0
2009-05-05 15:20:00,20.42,20.45,20.36,20.44,28400.0,20.42,20.45,20.36,20.44,28400.0
2009-05-05 15:30:00,20.45,20.48,20.42,20.43,24000.0,20.45,20.48,20.42,20.43,24000.0
2009-05-05 15:40:00,20.44,20.5,20.43,20.5,39400.0,20.44,20.5,20.43,20.5,39400.0
2009-05-05 15:50:00,20.5,20.5,20.45,20.47,34400.0,20.5,20.5,20.45,20.47,34400.0
2009-05-06 09:30:00,20.6,20.77,20.42,20.42,17200.0,20.6,20.77,20.42,20.42,17200.0
2009-05-06 09:40:00,20.49,20.55,20.44,20.49,11200.0,20.49,20.55,20.44,20.49,11200.0
2009-05-06 09:50:00,20.52,20.55,20.43,20.45,16600.0,20.52,20.55,20.43,20.45,16600.0
2009-05-06 10:00:00,20.45,20.45,20.34,20.35,20600.0,20.45,20.45,20.34,20.35,20600.0
2009-05-06 10:10:00,20.35,20.38,20.31,20.32,7400.0,20.35,20.38,20.31,20.32,7400.0
2009-05-06 10:20:00,20.33,20.33,20.16,20.16,14800.0,20.33,20.33,20.16,20.16,14800.0
2009-05-06 10:30:00,20.16,20.3,20.15,20.28,15000.0,20.16,20.3,20.15,20.28,15000.0
2009-05-06 10:40:00,20.3,20.36,20.3,20.34,10400.0,20.3,20.36,20.3,20.34,10400.0
2009-05-06 10:50:00,20.34,20.43,20.33,20.41,20800.0,20.34,20.43,20.33,20.41,20800.0
2009-05-06 11:00:00,20.4,20.43,20.38,20.43,24600.0,20.4,20.43,20.38,20.43,24600.0
2009-05-06 11:10:00,20.43,20.5,20.42,20.48,44000.0,20.43,20.5,20.42,20.48,44000.0
2009-05-06 11:20:00,20.48,20.51,20.46,20.5,18600.0,20.48,20.51,20.46,20.5,18600.0
2009-05-06 11:30:00,20.51,20.52,20.5,20.5,8000.0,20.51,20.52,20.5,20.5,8000.0
2009-05-06 11:40:00,20.5,20.5,20.47,20.49,19000.0,20.5,20.5,20.47,20.49,19000.0
2009-05-06 11:50:00,20.49,20.53,20.48,20.49,10800.0,20.49,20.53,20.48,20.49,10800.0
2009-05-06 12:00:00,20.49,20.51,20.47,20.5,15000.0,20.49,20.51,20.47,20.5,15000.0
2009-05-06 12:10:00,20.5,20.54,20.5,20.5,16200.0,20.5,20.54,20.5,20.5,16200.0
2009-05-06 12:20:00,20.49,20.53,20.48,20.51,14600.0,20.49,20.53,20.48,20.51,14600.0
2009-05-06 12:30:00,20.52,20.52,20.5,20.51,8000.0,20.52,20.52,20.5,20.51,8000.0
2009-05-06 12:40:00,20.5,20.55,20.5,20.53,10600.0,20.5,20.55,20.5,20.53,10600.0
2009-05-06 12:50:00,20.54,20.58,20.53,20.55,33400.0,20.54,20.58,20.53,20.55,33400.0
2009-05-06 13:00:00,20.55,20.58,20.5,20.5,30200.0,20.55,20.58,20.5,20.5,30200.0
2009-05-06 13:10:00,20.5,20.54,20.5,20.5,10800.0,20.5,20.54,20.5,20.5,10800.0
2009-05-06 13:20:00,20.5,20.55,20.49,20.5,22600.0,20.5,20.55,20.49,20.5,22600.0
2009-05-06 13:30:00,20.51,20.56,20.5,20.5,9600.0,20.51,20.56,20.5,20.5,9600.0
2009-05-06 13:40:00,20.5,20.57,20.5,20.56,10200.0,20.5,20.57,20.5,20.56,10200.0
2009-05-06 13:50:00,20.55,20.65,20.54,20.61,29200.0,20.55,20.65,20.54,20.61,29200.0
2009-05-06 14:00:00,20.64,20.65,20.6,20.61,17400.0,20.64,20.65,20.6,20.61,17400.0
2009-05-06 14:10:00,20.61,20.61,20.53,20.53,16800.0,20.61,20.61,20.53,20.53,16800.0
2009-05-06 14:20:00,20.52,20.59,20.52,20.58,19400.0,20.52,20.59,20.52,20.58,19400.0
2009-05-06 14:30:00,20.58,20.65,20.58,20.64,28400.0,20.58,20.65,20.58,20.64,28400.0
2009-05-06 14:40:00,20.65,20.68,20.61,20.67,53600.0,20.65,20.68,20.61,20.67,53600.0
2009-05-06 14:50:00,20.67,20.68,20.63,20.64,39000.0,20.67,20.68,20.63,20.64,39000.0
2009-05-06 15:00:00,20.64,20.66,20.61,20.64,41000.0,20.64,20.66,20.61,20.64,41000.0
2009-05-06 15:10:00,20.65,20.65,20.61,20.61,37800.0,20.65,20.65,20.61,20.61,37800.0
2009-05-06 15:20:00,20.61,20.65,20.59,20.62,69400.0,20.61,20.65,20.59,20.62,69400.0
2009-05-06 15:30:00,20.62,20.66,20.58,20.59,55000.0,20.62,20.66,20.58,20.59,55000.0
2009-05-06 15:40:00,20.59,20.65,20.59,20.63,46400.0,20.59,20.65,20.59,20.63,46400.0
2009-05-06 15:50:00,20.64,20.67,20.56,20.67,105600.0,20.64,20.67,20.56,20.67,105600.0
2009-05-07 09:30:00,20.72,21.58,20.72,21.57,117000.0,20.72,21.58,20.72,21.57,117000.0
2009-05-07 09:40:00,21.59,21.6,21.39,21.45,68200.0,21.59,21.6,21.39,21.45,68200.0
2009-05-07 09:50:00,21.45,21.52,21.43,21.47,123400.0,21.45,21.52,21.43,21.47,123400.0
2009-05-07 10:00:00,21.48,21.5,21.3,21.33,35800.0,21.48,21.5,21.3,21.33,35800.0
2009-05-07 10:10:00,21.34,21.34,21.2,21.22,57600.0,21.34,21.34,21.2,21.22,57600.0
2009-05-07 10:20:00,21.25,21.29,21.18,21.23,22800.0,21.25,21.29,21.18,21.23,22800.0
2009-05-07 10:30:00,21.2,21.43,21.2,21.39,37600.0,21.2,21.43,21.2,21.39,37600.0
2009-05-07 10:40:00,21.4,21.53,21.39,21.48,14800.0,21.4,21.53,21.39,21.48,14800.0
2009-05-07 10:50:00,21.47,21.48,21.38,21.43,15600.0,21.47,21.48,21.38,21.43,15600.0
2009-05-07 11:00:00,21.43,21.43,21.4,21.43,18600.0,21.43,21.43,21.4,21.43,18600.0
2009-05-07 11:10:00,21.42,21.49,21.39,21.48,16400.0,21.42,21.49,21.39,21.48,16400.0
2009-05-07 11:20:00,21.5,21.51,21.43,21.5,18600.0,21.5,21.51,21.43,21.5,18600.0
2009-05-07 11:30:00,21.48,21.48,21.41,21.44,19200.0,21.48,21.48,21.41,21.44,19200.0
2009-05-07 11:40:00,21.44,21.48,21.41,21.42,17600.0,21.44,21.48,21.41,21.42,17600.0
2009-05-07 11:50:00,21.42,21.5,21.42,21.49,8400.0,21.42,21.5,21.42,21.49,8400.0
2009-05-07 12:00:00,21.47,21.5,21.45,21.47,13400.0,21.47,21.5,21.45,21.47,13400.0
2009-05-07 12:10:00,21.48,21.5,21.45,21.48,10600.0,21.48,21.5,21.45,21.48,10600.0
2009-05-07 12:20:00,21.47,21.53,21.45,21.47,19200.0,21.47,21.53,21.45,21.47,19200.0
2009-05-07 12:30:00,21.47,21.5,21.44,21.47,20800.0,21.47,21.5,21.44,21.47,20800.0
2009-05-07 12:40:00,21.47,21.52,21.46,21.5,29400.0,21.47,21.52,21.46,21.5,29400.0
2009-05-07 12:50:00,21.53,21.55,21.5,21.55,8600.0,21.53,21.55,21.5,21.55,8600.0
2009-05-07 13:00:00,21.54,21.57,21.54,21.55,25600.0,21.54,21.57,21.54,21.55,25600.0
2009-05-07 13:10:00,21.56,21.68,21.55,21.64,130200.0,21.56,21.68,21.55,21.64,130200.0
2009-05-07 13:20:00,21.64,21.68,21.63,21.67,13000.0,21.64,21.68,21.63,21.67,13000.0
2009-05-07 13:30:00,21.68,21.68,21.58,21.58,24800.0,21.68,21.68,21.58,21.58,24800.0
2009-05-07 13:40:00,21.59,21.59,21.55,21.57,25800.0,21.59,21.59,21.55,21.57,25800.0
2009-05-07 13:50:00,21.57,21.58,21.49,21.51,51800.0,21.57,21.58,21.49,21.51,51800.0
2009-05-07 14:00:00,21.51,21.53,21.48,21.5,24200.0,21.51,21.53,21.48,21.5,24200.0
2009-05-07 14:10:00,21.5,21.5,21.45,21.45,27600.0,21.5,21.5,21.45,21.45,27600.0
2009-05-07 14:20:00,21.45,21.45,21.42,21.43,106600.0,21.45,21.45,21.42,21.43,106600.0
2009-05-07 14:30:00,21.43,21.45,21.39,21.4,19800.0,21.43,21.45,21.39,21.4,19800.0
2009-05-07 14:40:00,21.39,21.44,21.39,21.43,112200.0,21.39,21.44,21.39,21.43,112200.0
2009-05-07 14:50:00,21.43,21.45,21.39,21.42,21400.0,21.43,21.45,21.39,21.42,21400.0
2009-05-07 15:00:00,21.43,21.49,21.41,21.43,80000.0,21.43,21.49,21.41,21.43,80000.0
2009-05-07 15:10:00,21.43,21.47,21.43,21.47,14800.0,21.43,21.47,21.43,21.47,14800.0
2009-05-07 15:20:00,21.46,21.48,21.43,21.44,24000.0,21.46,21.48,21.43,21.44,24000.0
2009-05-07 15:30:00,21.43,21.45,21.39,21.4,101200.0,21.43,21.45,21.39,21.4,101200.0
2009-05-07 15:40:00,21.4,21.45,21.36,21.45,99200.0,21.4,21.45,21.36,21.45,99200.0
2009-05-07 15:50:00,21.46,21.53,21.42,21.45,67600.0,21.46,21.53,21.42,21.45,67600.0
2009-05-08 09:30:00,21.75,21.89,21.63,21.84,31200.0,21.75,21.89,21.63,21.84,31200.0
2009-05-08 09:40:00,21.84,22.06,21.84,22.04,18600.0,21.84,22.06,21.84,22.04,18600.0
2009-05-08 09:50:00,22.02,22.03,21.97,21.98,22800.0,22.02,22.03,21.97,21.98,22800.0
2009-05-08 10:00:00,21.98,22.0,21.92,21.92,14000.0,21.98,22.0,21.92,21.92,14000.0
2009-05-08 10:10:00,21.9,21.9,21.68,21.73,32600.0,21.9,21.9,21.68,21.73,32600.0
2009-05-08 10:20:00,21.74,21.81,21.68,21.79,49000.0,21.74,21.81,21.68,21.79,49000.0
2009-05-08 10:30:00,21.78,21.84,21.7,21.75,44600.0,21.78,21.84,21.7,21.75,44600.0
2009-05-08 10:40:00,21.79,21.81,21.75,21.77,13200.0,21.79,21.81,21.75,21.77,13200.0
2009-05-08 10:50:00,21.77,21.83,21.75,21.76,28200.0,21.77,21.83,21.75,21.76,28200.0
2009-05-08 11:00:00,21.77,21.89,21.77,21.8,57800.0,21.77,21.89,21.77,21.8,57800.0
2009-05-08 11:10:00,21.78,21.81,21.78,21.8,26600.0,21.78,21.81,21.78,21.8,26600.0
2009-05-08 11:20:00,21.8,21.84,21.78,21.82,13400.0,21.8,21.84,21.78,21.82,13400.0
2009-05-08 11:30:00,21.81,21.86,21.75,21.75,31200.0,21.81,21.86,21.75,21.75,31200.0
2009-05-08 11:40:00,21.75,21.8,21.74,21.8,11600.0,21.75,21.8,21.74,21.8,11600.0
2009-05-08 11:50:00,21.8,21.8,21.75,21.76,6200.0,21.8,21.8,21.75,21.76,6200.0
2009-05-08 12:00:00,21.78,21.79,21.75,21.75,8400.0,21.78,21.79,21.75,21.75,8400.0
2009-05-08 12:10:00,21.78,21.8,21.77,21.79,9600.0,21.78,21.8,21.77,21.79,9600.0
2009-05-08 12:20:00,21.79,21.83,21.75,21.8,31200.0,21.79,21.83,21.75,21.8,31200.0
2009-05-08 12:30:00,21.79,21.82,21.75,21.78,5400.0,21.79,21.82,21.75,21.78,5400.0
2009-05-08 12:40:00,21.79,21.83,21.77,21.77,10600.0,21.79,21.83,21.77,21.77,10600.0
2009-05-08 12:50:00,21.76,21.8,21.72,21.78,22600.0,21.76,21.8,21.72,21.78,22600.0
2009-05-08 13:00:00,21.78,21.8,21.77,21.77,33600.0,21.78,21.8,21.77,21.77,33600.0
2009-05-08 13:10:00,21.77,21.8,21.75,21.75,11600.0,21.77,21.8,21.75,21.75,11600.0
2009-05-08 13:20:00,21.77,21.81,21.77,21.78,61600.0,21.77,21.81,21.77,21.78,61600.0
2009-05-08 13:30:00,21.78,21.8,21.75,21.75,27200.0,21.78,21.8,21.75,21.75,27200.0
2009-05-08 13:40:00,21.76,21.8,21.72,21.78,39400.0,21.76,21.8,21.72,21.78,39400.0
2009-05-08 13:50:00,21.78,21.83,21.76,21.81,13000.0,21.78,21.83,21.76,21.81,13000.0
2009-05-08 14:00:00,21.82,21.85,21.81,21.84,18200.0,21.82,21.85,21.81,21.84,18200.0
2009-05-08 14:10:00,21.83,21.9,21.82,21.84,31000.0,21.83,21.9,21.82,21.84,31000.0
2009-05-08 14:20:00,21.85,21.88,21.8,21.83,20000.0,21.85,21.88,21.8,21.83,20000.0
2009-05-08 14:30:00,21.85,21.89,21.83,21.89,18600.0,21.85,21.89,21.83,21.89,18600.0
2009-05-08 14:40:00,21.88,21.93,21.87,21.93,24000.0,21.88,21.93,21.87,21.93,24000.0
2009-05-08 14:50:00,21.93,21.94,21.88,21.91,12400.0,21.93,21.94,21.88,21.91,12400.0
2009-05-08 15:00:00,21.91,21.95,21.85,21.88,18400.0,21.91,21.95,21.85,21.88,18400.0
2009-05-08 15:10:00,21.9,21.91,21.82,21.83,28000.0,21.9,21.91,21.82,21.83,28000.0
2009-05-08 15:20:00,21.83,21.85,21.82,21.85,27800.0,21.83,21.85,21.82,21.85,27800.0
2009-05-08 15:30:00,21.85,21.85,21.82,21.85,24800.0,21.85,21.85,21.82,21.85,24800.0
2009-05-08 15:40:00,21.85,21.88,21.81,21.85,35400.0,21.85,21.88,21.81,21.85,35400.0
2009-05-08 15:50:00,21.86,21.9,21.79,21.89,92800.0,21.86,21.9,21.79,21.89,92800.0
2009-05-11 09:30:00,21.55,21.84,21.5,21.7,12800.0,21.55,21.84,21.5,21.7,12800.0
2009-05-11 09:40:00,21.7,21.7,21.38,21.4,10200.0,21.7,21.7,21.38,21.4,10200.0
2009-05-11 09:50:00,21.39,21.45,21.33,21.39,32000.0,21.39,21.45,21.33,21.39,32000.0
2009-05-11 10:00:00,21.4,21.47,21.36,21.36,39400.0,21.4,21.47,21.36,21.36,39400.0
2009-05-11 10:10:00,21.37,21.42,21.3,21.32,41400.0,21.37,21.42,21.3,21.32,41400.0
2009-05-11 10:20:00,21.32,21.42,21.31,21.33,24800.0,21.32,21.42,21.31,21.33,24800.0
2009-05-11 10:30:00,21.31,21.5,21.3,21.47,31600.0,21.31,21.5,21.3,21.47,31600.0
2009-05-11 10:40:00,21.47,21.5,21.45,21.48,11000.0,21.47,21.5,21.45,21.48,11000.0
2009-05-11 10:50:00,21.44,21.48,21.42,21.43,14800.0,21.44,21.48,21.42,21.43,14800.0
2009-05-11 11:00:00,21.42,21.43,21.32,21.36,10400.0,21.42,21.43,21.32,21.36,10400.0
2009-05-11 11:10:00,21.39,21.45,21.39,21.43,25200.0,21.39,21.45,21.39,21.43,25200.0
2009-05-11 11:20:00,21.43,21.43,21.34,21.36,14200.0,21.43,21.43,21.34,21.36,14200.0
2009-05-11 11:30:00,21.36,21.36,21.23,21.28,45000.0,21.36,21.36,21.23,21.28,45000.0
2009-05-11 11:40:00,21.28,21.3,21.19,21.25,19000.0,21.28,21.3,21.19,21.25,19000.0
2009-05-11 11:50:00,21.23,21.25,21.2,21.23,7800.0,21.23,21.25,21.2,21.23,7800.0
2009-05-11 12:00:00,21.22,21.25,21.21,21.23,14800.0,21.22,21.25,21.21,21.23,14800.0
2009-05-11 12:10:00,21.21,21.27,21.2,21.27,15000.0,21.21,21.27,21.2,21.27,15000.0
2009-05-11 12:20:00,21.27,21.32,21.24,21.26,16800.0,21.27,21.32,21.24,21.26,16800.0
2009-05-11 12:30:00,21.25,21.3,21.21,21.3,15000.0,21.25,21.3,21.21,21.3,15000.0
2009-05-11 12:40:00,21.29,21.3,21.26,21.29,5800.0,21.29,21.3,21.26,21.29,5800.0
2009-05-11 12:50:00,21.28,21.28,21.24,21.25,9600.0,21.28,21.28,21.24,21.25,9600.0
2009-05-11 13:00:00,21.25,21.31,21.23,21.3,13000.0,21.25,21.31,21.23,21.3,13000.0
2009-05-11 13:10:00,21.29,21.35,21.29,21.34,4200.0,21.29,21.35,21.29,21.34,4200.0
2009-05-11 13:20:00,21.35,21.36,21.31,21.31,7000.0,21.35,21.36,21.31,21.31,7000.0
2009-05-11 13:30:00,21.32,21.35,21.3,21.32,25800.0,21.32,21.35,21.3,21.32,25800.0
2009-05-11 13:40:00,21.32,21.32,21.25,21.3,16400.0,21.32,21.32,21.25,21.3,16400.0
2009-05-11 13:50:00,21.3,21.32,21.25,21.27,37200.0,21.3,21.32,21.25,21.27,37200.0
2009-05-11 14:00:00,21.27,21.28,21.21,21.25,25200.0,21.27,21.28,21.21,21.25,25200.0
2009-05-11 14:10:00,21.25,21.26,21.23,21.25,28600.0,21.25,21.26,21.23,21.25,28600.0
2009-05-11 14:20:00,21.25,21.27,21.22,21.25,19200.0,21.25,21.27,21.22,21.25,19200.0
2009-05-11 14:30:00,21.25,21.3,21.23,21.23,34000.0,21.25,21.3,21.23,21.23,34000.0
2009-05-11 14:40:00,21.24,21.24,21.18,21.22,39400.0,21.24,21.24,21.18,21.22,39400.0
2009-05-11 14:50:00,21.23,21.25,21.18,21.19,38600.0,21.23,21.25,21.18,21.19,38600.0
2009-05-11 15:00:00,21.2,21.2,21.13,21.14,62000.0,21.2,21.2,21.13,21.14,62000.0
2009-05-11 15:10:00,21.14,21.18,21.14,21.14,44000.0,21.14,21.18,21.14,21.14,44000.0
2009-05-11 15:20:00,21.14,21.14,21.07,21.1,28800.0,21.14,21.14,21.07,21.1,28800.0
2009-05-11 15:30:00,21.1,21.16,21.09,21.14,35600.0,21.1,21.16,21.09,21.14,35600.0
2009-05-11 15:40:00,21.14,21.17,21.11,21.11,57400.0,21.14,21.17,21.11,21.11,57400.0
2009-05-11 15:50:00,21.13,21.18,21.07,21.13,93200.0,21.13,21.18,21.07,21.13,93200.0
2009-05-12 09:30:00,21.6,21.74,21.33,21.47,30000.0,21.6,21.74,21.33,21.47,30000.0
2009-05-12 09:40:00,21.47,21.5,21.21,21.32,29600.0,21.47,21.5,21.21,21.32,29600.0
2009-05-12 09:50:00,21.36,21.5,21.36,21.47,18600.0,21.36,21.5,21.36,21.47,18600.0
2009-05-12 10:00:00,21.47,21.47,21.33,21.39,26600.0,21.47,21.47,21.33,21.39,26600.0
2009-05-12 10:10:00,21.37,21.37,21.21,21.25,48800.0,21.37,21.37,21.21,21.25,48800.0
2009-05-12 10:20:00,21.25,21.4,21.25,21.33,20200.0,21.25,21.4,21.25,21.33,20200.0
2009-05-12 10:30:00,21.3,21.32,21.22,21.25,29600.0,21.3,21.32,21.22,21.25,29600.0
2009-05-12 10:40:00,21.24,21.28,21.19,21.25,40400.0,21.24,21.28,21.19,21.25,40400.0
2009-05-12 10:50:00,21.24,21.29,21.22,21.28,21800.0,21.24,21.29,21.22,21.28,21800.0
2009-05-12 11:00:00,21.28,21.28,21.23,21.28,11000.0,21.28,21.28,21.23,21.28,11000.0
2009-05-12 11:10:00,21.28,21.37,21.25,21.32,19800.0,21.28,21.37,21.25,21.32,19800.0
2009-05-12 11:20:00,21.32,21.32,21.25,21.29,20600.0,21.32,21.32,21.25,21.29,20600.0
2009-05-12 11:30:00,21.27,21.33,21.27,21.3,5800.0,21.27,21.33,21.27,21.3,5800.0
2009-05-12 11:40:00,21.31,21.31,21.25,21.28,64600.0,21.31,21.31,21.25,21.28,64600.0
2009-05-12 11:50:00,21.28,21.35,21.28,21.31,32800.0,21.28,21.35,21.28,21.31,32800.0
2009-05-12 12:00:00,21.3,21.33,21.28,21.28,8800.0,21.3,21.33,21.28,21.28,8800.0
2009-05-12 12:10:00,21.28,21.3,21.27,21.29,8200.0,21.28,21.3,21.27,21.29,8200.0
2009-05-12 12:20:00,21.29,21.36,21.28,21.35,8800.0,21.29,21.36,21.28,21.35,8800.0
2009-05-12 12:30:00,21.35,21.35,21.29,21.31,9200.0,21.35,21.35,21.29,21.31,9200.0
2009-05-12 12:40:00,21.32,21.34,21.31,21.33,3800.0,21.32,21.34,21.31,21.33,3800.0
2009-05-12 12:50:00,21.32,21.32,21.28,21.29,8000.0,21.32,21.32,21.28,21.29,8000.0
2009-05-12 13:00:00,21.27,21.28,21.24,21.27,7200.0,21.27,21.28,21.24,21.27,7200.0
2009-05-12 13:10:00,21.27,21.31,21.27,21.29,10800.0,21.27,21.31,21.27,21.29,10800.0
2009-05-12 13:20:00,21.3,21.31,21.28,21.3,9000.0,21.3,21.31,21.28,21.3,9000.0
2009-05-12 13:30:00,21.31,21.36,21.28,21.36,11200.0,21.31,21.36,21.28,21.36,11200.0
2009-05-12 13:40:00,21.36,21.38,21.3,21.3,13800.0,21.36,21.38,21.3,21.3,13800.0
2009-05-12 13:50:00,21.3,21.35,21.27,21.27,12200.0,21.3,21.35,21.27,21.27,12200.0
2009-05-12 14:00:00,21.27,21.31,21.27,21.29,3600.0,21.27,21.31,21.27,21.29,3600.0
2009-05-12 14:10:00,21.29,21.29,21.25,21.26,6400.0,21.29,21.29,21.25,21.26,6400.0
2009-05-12 14:20:00,21.26,21.29,21.25,21.27,31200.0,21.26,21.29,21.25,21.27,31200.0
2009-05-12 14:30:00,21.26,21.33,21.25,21.31,8800.0,21.26,21.33,21.25,21.31,8800.0
2009-05-12 14:40:00,21.31,21.33,21.28,21.28,11600.0,21.31,21.33,21.28,21.28,11600.0
2009-05-12 14:50:00,21.28,21.41,21.28,21.37,13200.0,21.28,21.41,21.28,21.37,13200.0
2009-05-12 15:00:00,21.38,21.43,21.36,21.38,6400.0,21.38,21.43,21.36,21.38,6400.0
2009-05-12 15:10:00,21.38,21.44,21.35,21.4,13600.0,21.38,21.44,21.35,21.4,13600.0
2009-05-12 15:20:00,21.39,21.43,21.35,21.38,25400.0,21.39,21.43,21.35,21.38,25400.0
2009-05-12 15:30:00,21.36,21.4,21.32,21.33,19400.0,21.36,21.4,21.32,21.33,19400.0
2009-05-12 15:40:00,21.33,21.36,21.28,21.34,35200.0,21.33,21.36,21.28,21.34,35200.0
2009-05-12 15:50:00,21.34,21.39,21.31,21.37,33600.0,21.34,21.39,21.31,21.37,33600.0
2009-05-13 09:30:00,21.18,21.19,21.05,21.06,18000.0,21.18,21.19,21.05,21.06,18000.0
2009-05-13 09:40:00,21.08,21.14,21.02,21.05,13800.0,21.08,21.14,21.02,21.05,13800.0
2009-05-13 09:50:00,21.02,21.07,21.02,21.07,13000.0,21.02,21.07,21.02,21.07,13000.0
2009-05-13 10:00:00,21.04,21.05,20.86,20.86,47200.0,21.04,21.05,20.86,20.86,47200.0
2009-05-13 10:10:00,20.88,20.88,20.77,20.82,36800.0,20.88,20.88,20.77,20.82,36800.0
2009-05-13 10:20:00,20.83,20.88,20.78,20.81,31400.0,20.83,20.88,20.78,20.81,31400.0
2009-05-13 10:30:00,20.83,20.85,20.77,20.77,36600.0,20.83,20.85,20.77,20.77,36600.0
2009-05-13 10:40:00,20.75,20.76,20.63,20.63,34800.0,20.75,20.76,20.63,20.63,34800.0
2009-05-13 10:50:00,20.63,20.66,20.53,20.55,32400.0,20.63,20.66,20.53,20.55,32400.0
2009-05-13 11:00:00,20.56,20.57,20.44,20.49,35000.0,20.56,20.57,20.44,20.49,35000.0
2009-05-13 11:10:00,20.48,20.53,20.46,20.49,29400.0,20.48,20.53,20.46,20.49,29400.0
2009-05-13 11:20:00,20.48,20.51,20.43,20.46,34800.0,20.48,20.51,20.43,20.46,34800.0
2009-05-13 11:30:00,20.45,20.47,20.43,20.46,21200.0,20.45,20.47,20.43,20.46,21200.0
2009-05-13 11:40:00,20.46,20.5,20.44,20.48,13200.0,20.46,20.5,20.44,20.48,13200.0
2009-05-13 11:50:00,20.49,20.5,20.45,20.48,8000.0,20.49,20.5,20.45,20.48,8000.0
2009-05-13 12:00:00,20.47,20.49,20.44,20.48,20400.0,20.47,20.49,20.44,20.48,20400.0
2009-05-13 12:10:00,20.49,20.5,20.4,20.42,23200.0,20.49,20.5,20.4,20.42,23200.0
2009-05-13 12:20:00,20.41,20.46,20.41,20.45,2800.0,20.41,20.46,20.41,20.45,2800.0
2009-05-13 12:30:00,20.45,20.47,20.4,20.46,13000.0,20.45,20.47,20.4,20.46,13000.0
2009-05-13 12:40:00,20.47,20.48,20.41,20.42,14200.0,20.47,20.48,20.41,20.42,14200.0
2009-05-13 12:50:00,20.41,20.45,20.41,20.43,13000.0,20.41,20.45,20.41,20.43,13000.0
2009-05-13 13:00:00,20.43,20.45,20.4,20.43,21000.0,20.43,20.45,20.4,20.43,21000.0
2009-05-13 13:10:00,20.42,20.48,20.42,20.45,15400.0,20.42,20.48,20.42,20.45,15400.0
2009-05-13 13:20:00,20.45,20.47,20.38,20.4,16200.0,20.45,20.47,20.38,20.4,16200.0
2009-05-13 13:30:00,20.41,20.43,20.38,20.4,25800.0,20.41,20.43,20.38,20.4,25800.0
2009-05-13 13:40:00,20.4,20.45,20.39,20.43,19200.0,20.4,20.45,20.39,20.43,19200.0
2009-05-13 13:50:00,20.43,20.52,20.43,20.5,23000.0,20.43,20.52,20.43,20.5,23000.0
2009-05-13 14:00:00,20.5,20.52,20.43,20.46,18000.0,20.5,20.52,20.43,20.46,18000.0
2009-05-13 14:10:00,20.47,20.49,20.39,20.41,24200.0,20.47,20.49,20.39,20.41,24200.0
2009-05-13 14:20:00,20.41,20.41,20.35,20.39,25600.0,20.41,20.41,20.35,20.39,25600.0
2009-05-13 14:30:00,20.38,20.4,20.34,20.34,30000.0,20.38,20.4,20.34,20.34,30000.0
2009-05-13 14:40:00,20.34,20.41,20.34,20.39,27800.0,20.34,20.41,20.34,20.39,27800.0
2009-05-13 14:50:00,20.4,20.42,20.36,20.41,25400.0,20.4,20.42,20.36,20.41,25400.0
2009-05-13 15:00:00,20.43,20.46,20.36,20.43,37000.0,20.43,20.46,20.36,20.43,37000.0
2009-05-13 15:10:00,20.43,20.51,20.43,20.5,49000.0,20.43,20.51,20.43,20.5,49000.0
2009-05-13 15:20:00,20.52,20.55,20.48,20.49,34000.0,20.52,20.55,20.48,20.49,34000.0
2009-05-13 15:30:00,20.49,20.57,20.49,20.52,32600.0,20.49,20.57,20.49,20.52,32600.0
2009-05-13 15:40:00,20.5,20.53,20.45,20.5,43200.0,20.5,20.53,20.45,20.5,43200.0
2009-05-13 15:50:00,20.51,20.51,20.4,20.43,63400.0,20.51,20.51,20.4,20.43,63400.0
2009-05-14 09:30:00,20.54,20.61,20.41,20.45,24800.0,20.54,20.61,20.41,20.45,24800.0
2009-05-14 09:40:00,20.43,20.55,20.39,20.42,30000.0,20.43,20.55,20.39,20.42,30000.0
2009-05-14 09:50:00,20.39,20.5,20.38,20.49,16200.0,20.39,20.5,20.38,20.49,16200.0
2009-05-14 10:00:00,20.46,20.49,20.36,20.38,40600.0,20.46,20.49,20.36,20.38,40600.0
2009-05-14 10:10:00,20.41,20.46,20.35,20.36,21800.0,20.41,20.46,20.35,20.36,21800.0
2009-05-14 10:20:00,20.35,20.4,20.28,20.28,10200.0,20.35,20.4,20.28,20.28,10200.0
2009-05-14 10:30:00,20.28,20.4,20.26,20.29,15000.0,20.28,20.4,20.26,20.29,15000.0
2009-05-14 10:40:00,20.27,20.33,20.23,20.25,31200.0,20.27,20.33,20.23,20.25,31200.0
2009-05-14 10:50:00,20.23,20.25,20.19,20.21,6600.0,20.23,20.25,20.19,20.21,6600.0
2009-05-14 11:00:00,20.22,20.32,20.22,20.24,8400.0,20.22,20.32,20.22,20.24,8400.0
2009-05-14 11:10:00,20.21,20.31,20.21,20.25,83400.0,20.21,20.31,20.21,20.25,83400.0
2009-05-14 11:20:00,20.25,20.27,20.19,20.19,22800.0,20.25,20.27,20.19,20.19,22800.0
2009-05-14 11:30:00,20.19,20.21,20.11,20.13,76400.0,20.19,20.21,20.11,20.13,76400.0
2009-05-14 11:40:00,20.13,20.15,20.08,20.15,10200.0,20.13,20.15,20.08,20.15,10200.0
2009-05-14 11:50:00,20.14,20.22,20.14,20.22,3400.0,20.14,20.22,20.14,20.22,3400.0
2009-05-14 12:00:00,20.2,20.23,20.18,20.19,5000.0,20.2,20.23,20.18,20.19,5000.0
2009-05-14 12:10:00,20.23,20.25,20.16,20.19,12600.0,20.23,20.25,20.16,20.19,12600.0
2009-05-14 12:20:00,20.18,20.26,20.18,20.26,4000.0,20.18,20.26,20.18,20.26,4000.0
2009-05-14 12:30:00,20.25,20.3,20.25,20.29,6200.0,20.25,20.3,20.25,20.29,6200.0
2009-05-14 12:40:00,20.28,20.3,20.25,20.3,4800.0,20.28,20.3,20.25,20.3,4800.0
2009-05-14 12:50:00,20.3,20.34,20.29,20.34,5400.0,20.3,20.34,20.29,20.34,5400.0
2009-05-14 13:00:00,20.32,20.36,20.3,20.34,19200.0,20.32,20.36,20.3,20.34,19200.0
2009-05-14 13:10:00,20.35,20.36,20.33,20.35,10000.0,20.35,20.36,20.33,20.35,10000.0
2009-05-14 13:20:00,20.35,20.41,20.35,20.4,13200.0,20.35,20.41,20.35,20.4,13200.0
2009-05-14 13:30:00,20.4,20.43,20.39,20.43,8600.0,20.4,20.43,20.39,20.43,8600.0
2009-05-14 13:40:00,20.44,20.46,20.41,20.46,7200.0,20.44,20.46,20.41,20.46,7200.0
2009-05-14 13:50:00,20.46,20.49,20.42,20.43,7000.0,20.46,20.49,20.42,20.43,7000.0
2009-05-14 14:00:00,20.43,20.52,20.43,20.49,20000.0,20.43,20.52,20.43,20.49,20000.0
2009-05-14 14:10:00,20.49,20.58,20.49,20.55,20200.0,20.49,20.58,20.49,20.55,20200.0
2009-05-14 14:20:00,20.56,20.61,20.55,20.58,26400.0,20.56,20.61,20.55,20.58,26400.0
2009-05-14 14:30:00,20.58,20.64,20.57,20.64,24000.0,20.58,20.64,20.57,20.64,24000.0
2009-05-14 14:40:00,20.64,20.67,20.58,20.58,21400.0,20.64,20.67,20.58,20.58,21400.0
2009-05-14 14:50:00,20.59,20.63,20.55,20.6,18400.0,20.59,20.63,20.55,20.6,18400.0
2009-05-14 15:00:00,20.6,20.67,20.58,20.61,32800.0,20.6,20.67,20.58,20.61,32800.0
2009-05-14 15:10:00,20.61,20.61,20.51,20.56,48600.0,20.61,20.61,20.51,20.56,48600.0
2009-05-14 15:20:00,20.58,20.59,20.53,20.55,23800.0,20.58,20.59,20.53,20.55,23800.0
2009-05-14 15:30:00,20.54,20.54,20.42,20.44,31200.0,20.54,20.54,20.42,20.44,31200.0
2009-05-14 15:40:00,20.46,20.55,20.45,20.52,30000.0,20.46,20.55,20.45,20.52,30000.0
2009-05-14 15:50:00,20.54,20.57,20.43,20.48,52800.0,20.54,20.57,20.43,20.48,52800.0
2009-05-15 09:30:00,20.49,20.72,20.25,20.31,22400.0,20.49,20.72,20.25,20.31,22400.0
2009-05-15 09:40:00,20.31,20.36,20.26,20.36,7800.0,20.31,20.36,20.26,20.36,7800.0
2009-05-15 09:50:00,20.35,20.47,20.3,20.45,13600.0,20.35,20.47,20.3,20.45,13600.0
2009-05-15 10:00:00,20.42,20.43,20.37,20.43,5600.0,20.42,20.43,20.37,20.43,5600.0
2009-05-15 10:10:00,20.43,20.54,20.4,20.54,15400.0,20.43,20.54,20.4,20.54,15400.0
2009-05-15 10:20:00,20.5,20.53,20.48,20.48,8400.0,20.5,20.53,20.48,20.48,8400.0
2009-05-15 10:30:00,20.48,20.54,20.47,20.54,9400.0,20.48,20.54,20.47,20.54,9400.0
2009-05-15 10:40:00,20.54,20.57,20.51,20.51,4600.0,20.54,20.57,20.51,20.51,4600.0
2009-05-15 10:50:00,20.52,20.57,20.49,20.5,127400.0,20.52,20.57,20.49,20.5,127400.0
2009-05-15 11:00:00,20.53,20.64,20.5,20.5,123600.0,20.53,20.64,20.5,20.5,123600.0
2009-05-15 11:10:00,20.5,20.56,20.47,20.56,17400.0,20.5,20.56,20.47,20.56,17400.0
2009-05-15 11:20:00,20.53,20.58,20.49,20.57,20600.0,20.53,20.58,20.49,20.57,20600.0
2009-05-15 11:30:00,20.57,20.64,20.57,20.61,6000.0,20.57,20.64,20.57,20.61,6000.0
2009-05-15 11:40:00,20.59,20.59,20.51,20.51,5400.0,20.59,20.59,20.51,20.51,5400.0
2009-05-15 11:50:00,20.51,20.52,20.46,20.46,6600.0,20.51,20.52,20.46,20.46,6600.0
2009-05-15 12:00:00,20.47,20.52,20.44,20.5,10000.0,20.47,20.52,20.44,20.5,10000.0
2009-05-15 12:10:00,20.5,20.53,20.47,20.5,19000.0,20.5,20.53,20.47,20.5,19000.0
2009-05-15 12:20:00,20.47,20.51,20.46,20.47,39200.0,20.47,20.51,20.46,20.47,39200.0
2009-05-15 12:30:00,20.45,20.52,20.45,20.5,6400.0,20.45,20.52,20.45,20.5,6400.0
2009-05-15 12:40:00,20.5,20.51,20.49,20.5,7800.0,20.5,20.51,20.49,20.5,7800.0
2009-05-15 12:50:00,20.51,20.51,20.49,20.49,13000.0,20.51,20.51,20.49,20.49,13000.0
2009-05-15 13:00:00,20.49,20.5,20.46,20.49,9600.0,20.49,20.5,20.46,20.49,9600.0
2009-05-15 13:10:00,20.49,20.5,20.45,20.5,11400.0,20.49,20.5,20.45,20.5,11400.0
2009-05-15 13:20:00,20.5,20.5,20.41,20.43,13600.0,20.5,20.5,20.41,20.43,13600.0
2009-05-15 13:30:00,20.43,20.45,20.41,20.43,42800.0,20.43,20.45,20.41,20.43,42800.0
2009-05-15 13:40:00,20.42,20.45,20.38,20.43,15000.0,20.42,20.45,20.38,20.43,15000.0
2009-05-15 13:50:00,20.43,20.44,20.41,20.42,11400.0,20.43,20.44,20.41,20.42,11400.0
2009-05-15 14:00:00,20.42,20.45,20.35,20.42,20600.0,20.42,20.45,20.35,20.42,20600.0
2009-05-15 14:10:00,20.42,20.48,20.41,20.41,20400.0,20.42,20.48,20.41,20.41,20400.0
2009-05-15 14:20:00,20.44,20.47,20.43,20.43,9800.0,20.44,20.47,20.43,20.43,9800.0
2009-05-15 14:30:00,20.43,20.43,20.39,20.4,14200.0,20.43,20.43,20.39,20.4,14200.0
2009-05-15 14:40:00,20.43,20.43,20.36,20.4,10800.0,20.43,20.43,20.36,20.4,10800.0
2009-05-15 14:50:00,20.39,20.44,20.39,20.43,15400.0,20.39,20.44,20.39,20.43,15400.0
2009-05-15 15:00:00,20.44,20.46,20.39,20.44,15000.0,20.44,20.46,20.39,20.44,15000.0
2009-05-15 15:10:00,20.45,20.46,20.34,20.34,27400.0,20.45,20.46,20.34,20.34,27400.0
2009-05-15 15:20:00,20.37,20.42,20.37,20.41,24600.0,20.37,20.42,20.37,20.41,24600.0
2009-05-15 15:30:00,20.4,20.41,20.34,20.34,27000.0,20.4,20.41,20.34,20.34,27000.0
2009-05-15 15:40:00,20.34,20.43,20.32,20.41,34400.0,20.34,20.43,20.32,20.41,34400.0
2009-05-15 15:50:00,20.41,20.45,20.37,20.45,47400.0,20.41,20.45,20.37,20.45,47400.0
2009-05-18 09:30:00,20.49,20.68,20.47,20.52,37400.0,20.49,20.68,20.47,20.52,37400.0
2009-05-18 09:40:00,20.48,20.58,20.47,20.51,35000.0,20.48,20.58,20.47,20.51,35000.0
2009-05-18 09:50:00,20.5,20.52,20.38,20.38,28400.0,20.5,20.52,20.38,20.38,28400.0
2009-05-18 10:00:00,20.36,20.36,20.32,20.34,9000.0,20.36,20.36,20.32,20.34,9000.0
2009-05-18 10:10:00,20.34,20.36,20.29,20.31,12000.0,20.34,20.36,20.29,20.31,12000.0
2009-05-18 10:20:00,20.34,20.4,20.34,20.4,13000.0,20.34,20.4,20.34,20.4,13000.0
2009-05-18 10:30:00,20.4,20.41,20.34,20.35,19400.0,20.4,20.41,20.34,20.35,19400.0
2009-05-18 10:40:00,20.33,20.36,20.28,20.29,19600.0,20.33,20.36,20.28,20.29,19600.0
2009-05-18 10:50:00,20.28,20.31,20.25,20.31,8400.0,20.28,20.31,20.25,20.31,8400.0
2009-05-18 11:00:00,20.33,20.33,20.28,20.29,35200.0,20.33,20.33,20.28,20.29,35200.0
2009-05-18 11:10:00,20.28,20.32,20.25,20.27,29400.0,20.28,20.32,20.25,20.27,29400.0
2009-05-18 11:20:00,20.29,20.43,20.27,20.42,6200.0,20.29,20.43,20.27,20.42,6200.0
2009-05-18 11:30:00,20.41,20.43,20.4,20.41,16000.0,20.41,20.43,20.4,20.41,16000.0
2009-05-18 11:40:00,20.42,20.42,20.39,20.39,2800.0,20.42,20.42,20.39,20.39,2800.0
2009-05-18 11:50:00,20.39,20.41,20.38,20.4,13400.0,20.39,20.41,20.38,20.4,13400.0
2009-05-18 12:00:00,20.38,20.4,20.38,20.38,3800.0,20.38,20.4,20.38,20.38,3800.0
2009-05-18 12:10:00,20.38,20.38,20.36,20.36,9000.0,20.38,20.38,20.36,20.36,9000.0
2009-05-18 12:20:00,20.38,20.41,20.36,20.41,6200.0,20.38,20.41,20.36,20.41,6200.0
2009-05-18 12:30:00,20.4,20.41,20.4,20.4,4800.0,20.4,20.41,20.4,20.4,4800.0
2009-05-18 12:40:00,20.41,20.46,20.41,20.46,10400.0,20.41,20.46,20.41,20.46,10400.0
2009-05-18 12:50:00,20.46,20.47,20.41,20.42,55600.0,20.46,20.47,20.41,20.42,55600.0
2009-05-18 13:00:00,20.43,20.43,20.4,20.42,17800.0,20.43,20.43,20.4,20.42,17800.0
2009-05-18 13:10:00,20.43,20.43,20.4,20.42,48400.0,20.43,20.43,20.4,20.42,48400.0
2009-05-18 13:20:00,20.42,20.42,20.39,20.41,38400.0,20.42,20.42,20.39,20.41,38400.0
2009-05-18 13:30:00,20.41,20.47,20.4,20.43,15400.0,20.41,20.47,20.4,20.43,15400.0
2009-05-18 13:40:00,20.42,20.42,20.38,20.4,7000.0,20.42,20.42,20.38,20.4,7000.0
2009-05-18 13:50:00,20.41,20.48,20.41,20.45,14800.0,20.41,20.48,20.41,20.45,14800.0
2009-05-18 14:00:00,20.45,20.47,20.44,20.47,5400.0,20.45,20.47,20.44,20.47,5400.0
2009-05-18 14:10:00,20.47,20.5,20.47,20.49,10000.0,20.47,20.5,20.47,20.49,10000.0
2009-05-18 14:20:00,20.5,20.51,20.47,20.49,6800.0,20.5,20.51,20.47,20.49,6800.0
2009-05-18 14:30:00,20.49,20.5,20.48,20.5,18200.0,20.49,20.5,20.48,20.5,18200.0
2009-05-18 14:40:00,20.5,20.55,20.49,20.55,15800.0,20.5,20.55,20.49,20.55,15800.0
2009-05-18 14:50:00,20.58,20.6,20.55,20.56,17400.0,20.58,20.6,20.55,20.56,17400.0
2009-05-18 15:00:00,20.56,20.56,20.51,20.56,12800.0,20.56,20.56,20.51,20.56,12800.0
2009-05-18 15:10:00,20.56,20.56,20.5,20.52,20000.0,20.56,20.56,20.5,20.52,20000.0
2009-05-18 15:20:00,20.52,20.56,20.5,20.5,17600.0,20.52,20.56,20.5,20.5,17600.0
2009-05-18 15:30:00,20.52,20.53,20.5,20.5,21000.0,20.52,20.53,20.5,20.5,21000.0
2009-05-18 15:40:00,20.5,20.52,20.47,20.52,26800.0,20.5,20.52,20.47,20.52,26800.0
2009-05-18 15:50:00,20.53,20.58,20.52,20.55,57000.0,20.53,20.58,20.52,20.55,57000.0
2009-05-19 09:30:00,20.61,20.79,20.61,20.7,17000.0,20.61,20.79,20.61,20.7,17000.0
2009-05-19 09:40:00,20.71,20.71,20.54,20.56,18800.0,20.71,20.71,20.54,20.56,18800.0
2009-05-19 09:50:00,20.56,20.61,20.54,20.57,20600.0,20.56,20.61,20.54,20.57,20600.0
2009-05-19 10:00:00,20.56,20.57,20.52,20.57,16200.0,20.56,20.57,20.52,20.57,16200.0
2009-05-19 10:10:00,20.56,20.56,20.5,20.53,68600.0,20.56,20.56,20.5,20.53,68600.0
2009-05-19 10:20:00,20.53,20.56,20.5,20.56,16800.0,20.53,20.56,20.5,20.56,16800.0
2009-05-19 10:30:00,20.56,20.6,20.56,20.58,13000.0,20.56,20.6,20.56,20.58,13000.0
2009-05-19 10:40:00,20.57,20.58,20.55,20.58,12200.0,20.57,20.58,20.55,20.58,12200.0
2009-05-19 10:50:00,20.57,20.6,20.55,20.56,24600.0,20.57,20.6,20.55,20.56,24600.0
2009-05-19 11:00:00,20.56,20.59,20.46,20.5,54600.0,20.56,20.59,20.46,20.5,54600.0
2009-05-19 11:10:00,20.5,20.51,20.47,20.5,5000.0,20.5,20.51,20.47,20.5,5000.0
2009-05-19 11:20:00,20.51,20.54,20.5,20.52,9200.0,20.51,20.54,20.5,20.52,9200.0
2009-05-19 11:30:00,20.53,20.54,20.53,20.53,5600.0,20.53,20.54,20.53,20.53,5600.0
2009-05-19 11:40:00,20.54,20.55,20.53,20.53,8800.0,20.54,20.55,20.53,20.53,8800.0
2009-05-19 11:50:00,20.53,20.53,20.48,20.49,6200.0,20.53,20.53,20.48,20.49,6200.0
2009-05-19 12:00:00,20.5,20.5,20.49,20.5,7200.0,20.5,20.5,20.49,20.5,7200.0
2009-05-19 12:10:00,20.5,20.52,20.49,20.51,8000.0,20.5,20.52,20.49,20.51,8000.0
2009-05-19 12:20:00,20.5,20.56,20.5,20.55,9800.0,20.5,20.56,20.5,20.55,9800.0
2009-05-19 12:30:00,20.55,20.57,20.54,20.56,7400.0,20.55,20.57,20.54,20.56,7400.0
2009-05-19 12:40:00,20.56,20.56,20.54,20.54,2600.0,20.56,20.56,20.54,20.54,2600.0
2009-05-19 12:50:00,20.54,20.54,20.49,20.49,12600.0,20.54,20.54,20.49,20.49,12600.0
2009-05-19 13:00:00,20.49,20.5,20.47,20.5,4800.0,20.49,20.5,20.47,20.5,4800.0
2009-05-19 13:10:00,20.5,20.51,20.48,20.5,6000.0,20.5,20.51,20.48,20.5,6000.0
2009-05-19 13:20:00,20.49,20.55,20.49,20.52,4800.0,20.49,20.55,20.49,20.52,4800.0
2009-05-19 13:30:00,20.52,20.57,20.52,20.56,30200.0,20.52,20.57,20.52,20.56,30200.0
2009-05-19 13:40:00,20.57,20.59,20.56,20.59,4800.0,20.57,20.59,20.56,20.59,4800.0
2009-05-19 13:50:00,20.58,20.61,20.57,20.59,10000.0,20.58,20.61,20.57,20.59,10000.0
2009-05-19 14:00:00,20.6,20.62,20.59,20.6,12400.0,20.6,20.62,20.59,20.6,12400.0
2009-05-19 14:10:00,20.6,20.61,20.6,20.61,13200.0,20.6,20.61,20.6,20.61,13200.0
2009-05-19 14:20:00,20.63,20.67,20.63,20.67,11000.0,20.63,20.67,20.63,20.67,11000.0
2009-05-19 14:30:00,20.67,20.71,20.67,20.7,18000.0,20.67,20.71,20.67,20.7,18000.0
2009-05-19 14:40:00,20.68,20.75,20.68,20.75,21800.0,20.68,20.75,20.68,20.75,21800.0
2009-05-19 14:50:00,20.75,20.77,20.75,20.77,17400.0,20.75,20.77,20.75,20.77,17400.0
2009-05-19 15:00:00,20.76,20.85,20.76,20.85,30200.0,20.76,20.85,20.76,20.85,30200.0
2009-05-19 15:10:00,20.85,20.89,20.81,20.89,26200.0,20.85,20.89,20.81,20.89,26200.0
2009-05-19 15:20:00,20.88,20.96,20.88,20.93,24000.0,20.88,20.96,20.88,20.93,24000.0
2009-05-19 15:30:00,20.93,20.96,20.88,20.95,38400.0,20.93,20.96,20.88,20.95,38400.0
2009-05-19 15:40:00,20.95,20.97,20.94,20.94,35400.0,20.95,20.97,20.94,20.94,35400.0
2009-05-19 15:50:00,20.95,20.98,20.86,20.88,58800.0,20.95,20.98,20.86,20.88,58800.0
2009-05-20 09:30:00,20.92,21.0,20.86,20.89,16800.0,20.92,21.0,20.86,20.89,16800.0
2009-05-20 09:40:00,20.9,21.07,20.89,21.03,19400.0,20.9,21.07,20.89,21.03,19400.0
2009-05-20 09:50:00,21.03,21.15,21.03,21.08,13200.0,21.03,21.15,21.03,21.08,13200.0
2009-05-20 10:00:00,21.09,21.14,21.06,21.1,30400.0,21.09,21.14,21.06,21.1,30400.0
2009-05-20 10:10:00,21.1,21.1,21.0,21.08,14600.0,21.1,21.1,21.0,21.08,14600.0
2009-05-20 10:20:00,21.11,21.17,21.11,21.14,6400.0,21.11,21.17,21.11,21.14,6400.0
2009-05-20 10:30:00,21.13,21.17,21.11,21.16,12200.0,21.13,21.17,21.11,21.16,12200.0
2009-05-20 10:40:00,21.16,21.25,21.16,21.25,11600.0,21.16,21.25,21.16,21.25,11600.0
2009-05-20 10:50:00,21.24,21.25,21.21,21.25,9600.0,21.24,21.25,21.21,21.25,9600.0
2009-05-20 11:00:00,21.24,21.24,21.15,21.15,7200.0,21.24,21.24,21.15,21.15,7200.0
2009-05-20 11:10:00,21.15,21.18,21.14,21.14,5800.0,21.15,21.18,21.14,21.14,5800.0
2009-05-20 11:20:00,21.16,21.17,21.13,21.13,5800.0,21.16,21.17,21.13,21.13,5800.0
2009-05-20 11:30:00,21.13,21.18,21.13,21.18,9000.0,21.13,21.18,21.13,21.18,9000.0
2009-05-20 11:40:00,21.16,21.16,21.14,21.16,4200.0,21.16,21.16,21.14,21.16,4200.0
2009-05-20 11:50:00,21.16,21.17,21.06,21.09,8200.0,21.16,21.17,21.06,21.09,8200.0
2009-05-20 12:00:00,21.08,21.09,21.04,21.08,7000.0,21.08,21.09,21.04,21.08,7000.0
2009-05-20 12:10:00,21.08,21.09,21.04,21.04,10000.0,21.08,21.09,21.04,21.04,10000.0
2009-05-20 12:20:00,21.03,21.04,21.02,21.02,8000.0,21.03,21.04,21.02,21.02,8000.0
2009-05-20 12:30:00,21.02,21.02,20.96,20.98,14200.0,21.02,21.02,20.96,20.98,14200.0
2009-05-20 12:40:00,20.99,20.99,20.97,20.98,7400.0,20.99,20.99,20.97,20.98,7400.0
2009-05-20 12:50:00,20.98,21.0,20.96,20.97,7600.0,20.98,21.0,20.96,20.97,7600.0
2009-05-20 13:00:00,20.96,21.0,20.96,20.99,7400.0,20.96,21.0,20.96,20.99,7400.0
2009-05-20 13:10:00,21.0,21.03,21.0,21.02,4800.0,21.0,21.03,21.0,21.02,4800.0
2009-05-20 13:20:00,21.02,21.03,20.97,21.03,12400.0,21.02,21.03,20.97,21.03,12400.0
2009-05-20 13:30:00,21.04,21.09,21.04,21.08,6000.0,21.04,21.09,21.04,21.08,6000.0
2009-05-20 13:40:00,21.1,21.1,21.06,21.07,9800.0,21.1,21.1,21.06,21.07,9800.0
2009-05-20 13:50:00,21.07,21.07,21.04,21.05,3200.0,21.07,21.07,21.04,21.05,3200.0
2009-05-20 14:00:00,21.05,21.07,20.98,21.06,11800.0,21.05,21.07,20.98,21.06,11800.0
2009-05-20 14:10:00,21.05,21.06,21.01,21.06,9600.0,21.05,21.06,21.01,21.06,9600.0
2009-05-20 14:20:00,21.1,21.16,21.1,21.15,11600.0,21.1,21.16,21.1,21.15,11600.0
2009-05-20 14:30:00,21.15,21.15,21.04,21.05,14000.0,21.15,21.15,21.04,21.05,14000.0
2009-05-20 14:40:00,21.05,21.14,21.05,21.14,11400.0,21.05,21.14,21.05,21.14,11400.0
2009-05-20 14:50:00,21.14,21.14,21.1,21.11,11200.0,21.14,21.14,21.1,21.11,11200.0
2009-05-20 15:00:00,21.11,21.11,20.97,20.97,18200.0,21.11,21.11,20.97,20.97,18200.0
2009-05-20 15:10:00,20.96,20.99,20.9,20.91,14000.0,20.96,20.99,20.9,20.91,14000.0
2009-05-20 15:20:00,20.91,20.92,20.85,20.85,13200.0,20.91,20.92,20.85,20.85,13200.0
2009-05-20 15:30:00,20.86,20.86,20.82,20.84,25200.0,20.86,20.86,20.82,20.84,25200.0
2009-05-20 15:40:00,20.83,20.83,20.74,20.79,30200.0,20.83,20.83,20.74,20.79,30200.0
2009-05-20 15:50:00,20.78,20.8,20.74,20.75,27800.0,20.78,20.8,20.74,20.75,27800.0
2009-05-21 09:30:00,20.77,20.82,20.56,20.6,21200.0,20.77,20.82,20.56,20.6,21200.0
2009-05-21 09:40:00,20.59,20.59,20.41,20.42,38400.0,20.59,20.59,20.41,20.42,38400.0
2009-05-21 09:50:00,20.42,20.47,20.36,20.37,18000.0,20.42,20.47,20.36,20.37,18000.0
2009-05-21 10:00:00,20.36,20.38,20.28,20.32,18000.0,20.36,20.38,20.28,20.32,18000.0
2009-05-21 10:10:00,20.32,20.32,20.2,20.23,19400.0,20.32,20.32,20.2,20.23,19400.0
2009-05-21 10:20:00,20.24,20.29,20.24,20.24,15400.0,20.24,20.29,20.24,20.24,15400.0
2009-05-21 10:30:00,20.24,20.33,20.24,20.26,24200.0,20.24,20.33,20.24,20.26,24200.0
2009-05-21 10:40:00,20.25,20.27,20.22,20.22,20600.0,20.25,20.27,20.22,20.22,20600.0
2009-05-21 10:50:00,20.23,20.23,20.14,20.21,19400.0,20.23,20.23,20.14,20.21,19400.0
2009-05-21 11:00:00,20.17,20.21,20.16,20.17,10600.0,20.17,20.21,20.16,20.17,10600.0
2009-05-21 11:10:00,20.18,20.25,20.12,20.14,33400.0,20.18,20.25,20.12,20.14,33400.0
2009-05-21 11:20:00,20.15,20.15,20.11,20.11,5400.0,20.15,20.15,20.11,20.11,5400.0
2009-05-21 11:30:00,20.11,20.13,20.08,20.13,7800.0,20.11,20.13,20.08,20.13,7800.0
2009-05-21 11:40:00,20.15,20.15,20.09,20.1,4800.0,20.15,20.15,20.09,20.1,4800.0
2009-05-21 11:50:00,20.11,20.16,20.11,20.13,8600.0,20.11,20.16,20.11,20.13,8600.0
2009-05-21 12:00:00,20.11,20.12,20.07,20.08,16400.0,20.11,20.12,20.07,20.08,16400.0
2009-05-21 12:10:00,20.08,20.1,20.07,20.08,12800.0,20.08,20.1,20.07,20.08,12800.0
2009-05-21 12:20:00,20.07,20.1,20.01,20.07,37600.0,20.07,20.1,20.01,20.07,37600.0
2009-05-21 12:30:00,20.07,20.11,20.07,20.09,5800.0,20.07,20.11,20.07,20.09,5800.0
2009-05-21 12:40:00,20.09,20.09,20.03,20.05,15000.0,20.09,20.09,20.03,20.05,15000.0
2009-05-21 12:50:00,20.07,20.08,20.04,20.06,3200.0,20.07,20.08,20.04,20.06,3200.0
2009-05-21 13:00:00,20.08,20.08,20.04,20.05,13600.0,20.08,20.08,20.04,20.05,13600.0
2009-05-21 13:10:00,20.06,20.07,20.04,20.04,8600.0,20.06,20.07,20.04,20.04,8600.0
2009-05-21 13:20:00,20.05,20.08,20.03,20.03,18000.0,20.05,20.08,20.03,20.03,18000.0
2009-05-21 13:30:00,20.04,20.05,20.0,20.02,9200.0,20.04,20.05,20.0,20.02,9200.0
2009-05-21 13:40:00,20.02,20.03,19.99,20.01,30400.0,20.02,20.03,19.99,20.01,30400.0
2009-05-21 13:50:00,20.03,20.07,19.99,20.04,48800.0,20.03,20.07,19.99,20.04,48800.0
2009-05-21 14:00:00,20.03,20.12,20.03,20.08,95600.0,20.03,20.12,20.03,20.08,95600.0
2009-05-21 14:10:00,20.09,20.1,20.06,20.1,31800.0,20.09,20.1,20.06,20.1,31800.0
2009-05-21 14:20:00,20.09,20.11,20.08,20.1,19000.0,20.09,20.11,20.08,20.1,19000.0
2009-05-21 14:30:00,20.1,20.1,20.07,20.08,22200.0,20.1,20.1,20.07,20.08,22200.0
2009-05-21 14:40:00,20.08,20.09,20.06,20.07,14600.0,20.08,20.09,20.06,20.07,14600.0
2009-05-21 14:50:00,20.08,20.13,20.06,20.13,35200.0,20.08,20.13,20.06,20.13,35200.0
2009-05-21 15:00:00,20.14,20.14,20.09,20.1,38200.0,20.14,20.14,20.09,20.1,38200.0
2009-05-21 15:10:00,20.11,20.13,20.09,20.1,32000.0,20.11,20.13,20.09,20.1,32000.0
2009-05-21 15:20:00,20.11,20.15,20.1,20.11,16600.0,20.11,20.15,20.1,20.11,16600.0
2009-05-21 15:30:00,20.14,20.18,20.09,20.09,33800.0,20.14,20.18,20.09,20.09,33800.0
2009-05-21 15:40:00,20.09,20.13,20.07,20.11,30800.0,20.09,20.13,20.07,20.11,30800.0
2009-05-21 15:50:00,20.11,20.14,20.09,20.11,38400.0,20.11,20.14,20.09,20.11,38400.0
2009-05-22 09:30:00,20.27,20.48,20.19,20.33,9600.0,20.27,20.48,20.19,20.33,9600.0
2009-05-22 09:40:00,20.31,20.33,20.11,20.18,17600.0,20.31,20.33,20.11,20.18,17600.0
2009-05-22 09:50:00,20.16,20.18,20.12,20.12,5000.0,20.16,20.18,20.12,20.12,5000.0
2009-05-22 10:00:00,20.11,20.27,20.11,20.22,5400.0,20.11,20.27,20.11,20.22,5400.0
2009-05-22 10:10:00,20.22,20.31,20.19,20.28,6800.0,20.22,20.31,20.19,20.28,6800.0
2009-05-22 10:20:00,20.28,20.3,20.27,20.3,3800.0,20.28,20.3,20.27,20.3,3800.0
2009-05-22 10:30:00,20.3,20.3,20.23,20.23,2000.0,20.3,20.3,20.23,20.23,2000.0
2009-05-22 10:40:00,20.22,20.32,20.21,20.29,2400.0,20.22,20.32,20.21,20.29,2400.0
2009-05-22 10:50:00,20.3,20.34,20.29,20.33,13000.0,20.3,20.34,20.29,20.33,13000.0
2009-05-22 11:00:00,20.32,20.35,20.31,20.34,4600.0,20.32,20.35,20.31,20.34,4600.0
2009-05-22 11:10:00,20.38,20.42,20.38,20.41,3400.0,20.38,20.42,20.38,20.41,3400.0
2009-05-22 11:20:00,20.4,20.41,20.38,20.4,4600.0,20.4,20.41,20.38,20.4,4600.0
2009-05-22 11:30:00,20.4,20.41,20.36,20.36,3800.0,20.4,20.41,20.36,20.36,3800.0
2009-05-22 11:40:00,20.36,20.38,20.36,20.37,3400.0,20.36,20.38,20.36,20.37,3400.0
2009-05-22 11:50:00,20.38,20.38,20.33,20.35,6400.0,20.38,20.38,20.33,20.35,6400.0
2009-05-22 12:00:00,20.36,20.38,20.35,20.36,3200.0,20.36,20.38,20.35,20.36,3200.0
2009-05-22 12:10:00,20.36,20.39,20.33,20.33,4800.0,20.36,20.39,20.33,20.33,4800.0
2009-05-22 12:20:00,20.32,20.32,20.24,20.24,3600.0,20.32,20.32,20.24,20.24,3600.0
2009-05-22 12:30:00,20.24,20.27,20.23,20.27,4000.0,20.24,20.27,20.23,20.27,4000.0
2009-05-22 12:40:00,20.28,20.32,20.28,20.3,2600.0,20.28,20.32,20.28,20.3,2600.0
2009-05-22 12:50:00,20.33,20.35,20.33,20.35,400.0,20.33,20.35,20.33,20.35,400.0
2009-05-22 13:00:00,20.36,20.42,20.35,20.39,10400.0,20.36,20.42,20.35,20.39,10400.0
2009-05-22 13:10:00,20.39,20.4,20.33,20.34,15600.0,20.39,20.4,20.33,20.34,15600.0
2009-05-22 13:20:00,20.34,20.35,20.34,20.35,2200.0,20.34,20.35,20.34,20.35,2200.0
2009-05-22 13:30:00,20.32,20.32,20.29,20.29,4400.0,20.32,20.32,20.29,20.29,4400.0
2009-05-22 13:40:00,20.29,20.3,20.28,20.3,1400.0,20.29,20.3,20.28,20.3,1400.0
2009-05-22 13:50:00,20.33,20.33,20.3,20.3,4400.0,20.33,20.33,20.3,20.3,4400.0
2009-05-22 14:00:00,20.32,20.33,20.32,20.32,1800.0,20.32,20.33,20.32,20.32,1800.0
2009-05-22 14:10:00,20.32,20.33,20.31,20.32,3200.0,20.32,20.33,20.31,20.32,3200.0
2009-05-22 14:20:00,20.32,20.35,20.32,20.32,5600.0,20.32,20.35,20.32,20.32,5600.0
2009-05-22 14:30:00,20.32,20.34,20.32,20.34,2600.0,20.32,20.34,20.32,20.34,2600.0
2009-05-22 14:40:00,20.34,20.38,20.34,20.36,10400.0,20.34,20.38,20.34,20.36,10400.0
2009-05-22 14:50:00,20.36,20.43,20.36,20.39,38400.0,20.36,20.43,20.36,20.39,38400.0
2009-05-22 15:00:00,20.38,20.39,20.37,20.39,8400.0,20.38,20.39,20.37,20.39,8400.0
2009-05-22 15:10:00,20.38,20.41,20.35,20.35,10800.0,20.38,20.41,20.35,20.35,10800.0
2009-05-22 15:20:00,20.35,20.35,20.3,20.31,12600.0,20.35,20.35,20.3,20.31,12600.0
2009-05-22 15:30:00,20.31,20.35,20.3,20.34,7600.0,20.31,20.35,20.3,20.34,7600.0
2009-05-22 15:40:00,20.34,20.34,20.24,20.26,13000.0,20.34,20.34,20.24,20.26,13000.0
2009-05-22 15:50:00,20.26,20.26,20.17,20.18,30000.0,20.26,20.26,20.17,20.18,30000.0
2009-05-26 09:30:00,20.5,20.5,20.0,20.07,11000.0,20.5,20.5,20.0,20.07,11000.0
2009-05-26 09:40:00,20.08,20.25,20.06,20.25,9200.0,20.08,20.25,20.06,20.25,9200.0
2009-05-26 09:50:00,20.24,20.39,20.24,20.37,9400.0,20.24,20.39,20.24,20.37,9400.0
2009-05-26 10:00:00,20.39,20.61,20.39,20.6,31800.0,20.39,20.61,20.39,20.6,31800.0
2009-05-26 10:10:00,20.61,20.79,20.61,20.7,19400.0,20.61,20.79,20.61,20.7,19400.0
2009-05-26 10:20:00,20.7,20.71,20.64,20.67,12000.0,20.7,20.71,20.64,20.67,12000.0
2009-05-26 10:30:00,20.67,20.75,20.67,20.7,8000.0,20.67,20.75,20.67,20.7,8000.0
2009-05-26 10:40:00,20.71,20.77,20.71,20.75,13800.0,20.71,20.77,20.71,20.75,13800.0
2009-05-26 10:50:00,20.76,20.85,20.74,20.81,15400.0,20.76,20.85,20.74,20.81,15400.0
2009-05-26 11:00:00,20.82,20.85,20.81,20.81,4600.0,20.82,20.85,20.81,20.81,4600.0
2009-05-26 11:10:00,20.79,20.84,20.79,20.84,4600.0,20.79,20.84,20.79,20.84,4600.0
2009-05-26 11:20:00,20.84,20.85,20.83,20.85,10800.0,20.84,20.85,20.83,20.85,10800.0
2009-05-26 11:30:00,20.85,20.85,20.77,20.77,9200.0,20.85,20.85,20.77,20.77,9200.0
2009-05-26 11:40:00,20.78,20.81,20.76,20.8,5800.0,20.78,20.81,20.76,20.8,5800.0
2009-05-26 11:50:00,20.8,20.85,20.79,20.85,6400.0,20.8,20.85,20.79,20.85,6400.0
2009-05-26 12:00:00,20.84,20.84,20.77,20.78,11400.0,20.84,20.84,20.77,20.78,11400.0
2009-05-26 12:10:00,20.76,20.81,20.76,20.81,7200.0,20.76,20.81,20.76,20.81,7200.0
2009-05-26 12:20:00,20.8,20.82,20.78,20.81,7600.0,20.8,20.82,20.78,20.81,7600.0
2009-05-26 12:30:00,20.81,20.85,20.81,20.85,4200.0,20.81,20.85,20.81,20.85,4200.0
2009-05-26 12:40:00,20.84,20.85,20.82,20.85,8600.0,20.84,20.85,20.82,20.85,8600.0
2009-05-26 12:50:00,20.83,20.9,20.83,20.9,8000.0,20.83,20.9,20.83,20.9,8000.0
2009-05-26 13:00:00,20.88,20.91,20.86,20.88,18400.0,20.88,20.91,20.86,20.88,18400.0
2009-05-26 13:10:00,20.86,20.88,20.8,20.81,11400.0,20.86,20.88,20.8,20.81,11400.0
2009-05-26 13:20:00,20.81,20.82,20.76,20.78,13400.0,20.81,20.82,20.76,20.78,13400.0
2009-05-26 13:30:00,20.78,20.82,20.78,20.82,4200.0,20.78,20.82,20.78,20.82,4200.0
2009-05-26 13:40:00,20.82,20.85,20.82,20.85,4200.0,20.82,20.85,20.82,20.85,4200.0
2009-05-26 13:50:00,20.84,20.85,20.77,20.78,99000.0,20.84,20.85,20.77,20.78,99000.0
2009-05-26 14:00:00,20.78,20.84,20.78,20.82,105800.0,20.78,20.84,20.78,20.82,105800.0
2009-05-26 14:10:00,20.84,20.88,20.82,20.87,11600.0,20.84,20.88,20.82,20.87,11600.0
2009-05-26 14:20:00,20.87,20.87,20.81,20.84,40200.0,20.87,20.87,20.81,20.84,40200.0
2009-05-26 14:30:00,20.84,20.93,20.84,20.93,9200.0,20.84,20.93,20.84,20.93,9200.0
2009-05-26 14:40:00,20.93,20.97,20.89,20.9,28800.0,20.93,20.97,20.89,20.9,28800.0
2009-05-26 14:50:00,20.89,20.89,20.83,20.84,29800.0,20.89,20.89,20.83,20.84,29800.0
2009-05-26 15:00:00,20.84,20.88,20.83,20.85,8800.0,20.84,20.88,20.83,20.85,8800.0
2009-05-26 15:10:00,20.87,20.9,20.84,20.86,9400.0,20.87,20.9,20.84,20.86,9400.0
2009-05-26 15:20:00,20.86,20.88,20.85,20.86,30800.0,20.86,20.88,20.85,20.86,30800.0
2009-05-26 15:30:00,20.86,20.88,20.81,20.88,15400.0,20.86,20.88,20.81,20.88,15400.0
2009-05-26 15:40:00,20.88,20.9,20.83,20.84,43800.0,20.88,20.9,20.83,20.84,43800.0
2009-05-26 15:50:00,20.85,20.96,20.85,20.96,31800.0,20.85,20.96,20.85,20.96,31800.0
2009-05-27 09:30:00,20.84,20.87,20.73,20.73,11000.0,20.84,20.87,20.73,20.73,11000.0
2009-05-27 09:40:00,20.72,20.92,20.72,20.92,2600.0,20.72,20.92,20.72,20.92,2600.0
2009-05-27 09:50:00,20.91,20.99,20.89,20.93,9200.0,20.91,20.99,20.89,20.93,9200.0
2009-05-27 10:00:00,20.98,20.98,20.82,20.88,17600.0,20.98,20.98,20.82,20.88,17600.0
2009-05-27 10:10:00,20.88,20.98,20.88,20.96,14000.0,20.88,20.98,20.88,20.96,14000.0
2009-05-27 10:20:00,20.99,21.05,20.98,21.0,8000.0,20.99,21.05,20.98,21.0,8000.0
2009-05-27 10:30:00,21.0,21.1,20.99,21.07,10000.0,21.0,21.1,20.99,21.07,10000.0
2009-05-27 10:40:00,21.08,21.17,21.08,21.16,26400.0,21.08,21.17,21.08,21.16,26400.0
2009-05-27 10:50:00,21.17,21.22,21.14,21.17,37600.0,21.17,21.22,21.14,21.17,37600.0
2009-05-27 11:00:00,21.15,21.32,21.15,21.28,48400.0,21.15,21.32,21.15,21.28,48400.0
2009-05-27 11:10:00,21.29,21.39,21.28,21.33,29600.0,21.29,21.39,21.28,21.33,29600.0
2009-05-27 11:20:00,21.35,21.42,21.33,21.42,16000.0,21.35,21.42,21.33,21.42,16000.0
2009-05-27 11:30:00,21.41,21.42,21.36,21.38,22600.0,21.41,21.42,21.36,21.38,22600.0
2009-05-27 11:40:00,21.38,21.42,21.37,21.42,14400.0,21.38,21.42,21.37,21.42,14400.0
2009-05-27 11:50:00,21.42,21.47,21.42,21.44,23400.0,21.42,21.47,21.42,21.44,23400.0
2009-05-27 12:00:00,21.44,21.45,21.43,21.43,23200.0,21.44,21.45,21.43,21.43,23200.0
2009-05-27 12:10:00,21.45,21.48,21.43,21.46,13000.0,21.45,21.48,21.43,21.46,13000.0
2009-05-27 12:20:00,21.46,21.46,21.44,21.45,12200.0,21.46,21.46,21.44,21.45,12200.0
2009-05-27 12:30:00,21.45,21.45,21.43,21.43,12800.0,21.45,21.45,21.43,21.43,12800.0
2009-05-27 12:40:00,21.43,21.43,21.43,21.43,8000.0,21.43,21.43,21.43,21.43,8000.0
2009-05-27 12:50:00,21.43,21.43,21.4,21.43,8200.0,21.43,21.43,21.4,21.43,8200.0
2009-05-27 13:00:00,21.43,21.48,21.42,21.48,19400.0,21.43,21.48,21.42,21.48,19400.0
2009-05-27 13:10:00,21.48,21.49,21.43,21.47,10000.0,21.48,21.49,21.43,21.47,10000.0
2009-05-27 13:20:00,21.47,21.47,21.45,21.45,6400.0,21.47,21.47,21.45,21.45,6400.0
2009-05-27 13:30:00,21.43,21.43,21.4,21.41,14800.0,21.43,21.43,21.4,21.41,14800.0
2009-05-27 13:40:00,21.41,21.42,21.37,21.37,17600.0,21.41,21.42,21.37,21.37,17600.0
2009-05-27 13:50:00,21.37,21.37,21.25,21.25,46600.0,21.37,21.37,21.25,21.25,46600.0
2009-05-27 14:00:00,21.25,21.27,21.14,21.15,27400.0,21.25,21.27,21.14,21.15,27400.0
2009-05-27 14:10:00,21.16,21.23,21.15,21.21,14200.0,21.16,21.23,21.15,21.21,14200.0
2009-05-27 14:20:00,21.2,21.2,21.1,21.17,17000.0,21.2,21.2,21.1,21.17,17000.0
2009-05-27 14:30:00,21.16,21.18,21.09,21.18,9600.0,21.16,21.18,21.09,21.18,9600.0
2009-05-27 14:40:00,21.19,21.24,21.19,21.23,6000.0,21.19,21.24,21.19,21.23,6000.0
2009-05-27 14:50:00,21.23,21.24,21.19,21.21,13800.0,21.23,21.24,21.19,21.21,13800.0
2009-05-27 15:00:00,21.21,21.24,21.2,21.23,11600.0,21.21,21.24,21.2,21.23,11600.0
2009-05-27 15:10:00,21.22,21.22,21.15,21.17,11600.0,21.22,21.22,21.15,21.17,11600.0
2009-05-27 15:20:00,21.16,21.16,21.04,21.06,8400.0,21.16,21.16,21.04,21.06,8400.0
2009-05-27 15:30:00,21.05,21.09,21.02,21.04,15000.0,21.05,21.09,21.02,21.04,15000.0
2009-05-27 15:40:00,21.02,21.11,21.02,21.11,13400.0,21.02,21.11,21.02,21.11,13400.0
2009-05-27 15:50:00,21.11,21.11,21.0,21.0,33600.0,21.11,21.11,21.0,21.0,33600.0
2009-05-28 09:30:00,21.11,21.48,21.04,21.29,16800.0,21.11,21.48,21.04,21.29,16800.0
2009-05-28 09:40:00,21.33,21.46,21.27,21.27,15800.0,21.33,21.46,21.27,21.27,15800.0
2009-05-28 09:50:00,21.3,21.38,21.3,21.35,9800.0,21.3,21.38,21.3,21.35,9800.0
2009-05-28 10:00:00,21.35,21.35,21.24,21.29,88200.0,21.35,21.35,21.24,21.29,88200.0
2009-05-28 10:10:00,21.29,21.29,21.13,21.19,59000.0,21.29,21.29,21.13,21.19,59000.0
2009-05-28 10:20:00,21.18,21.2,21.14,21.19,27600.0,21.18,21.2,21.14,21.19,27600.0
2009-05-28 10:30:00,21.19,21.21,21.09,21.09,25000.0,21.19,21.21,21.09,21.09,25000.0
2009-05-28 10:40:00,21.11,21.2,21.11,21.14,42200.0,21.11,21.2,21.11,21.14,42200.0
2009-05-28 10:50:00,21.15,21.22,21.13,21.22,29000.0,21.15,21.22,21.13,21.22,29000.0
2009-05-28 11:00:00,21.24,21.3,21.23,21.27,11400.0,21.24,21.3,21.23,21.27,11400.0
2009-05-28 11:10:00,21.25,21.29,21.24,21.25,7400.0,21.25,21.29,21.24,21.25,7400.0
2009-05-28 11:20:00,21.27,21.28,21.23,21.28,7200.0,21.27,21.28,21.23,21.28,7200.0
2009-05-28 11:30:00,21.26,21.27,21.23,21.23,7000.0,21.26,21.27,21.23,21.23,7000.0
2009-05-28 11:40:00,21.21,21.29,21.19,21.29,54000.0,21.21,21.29,21.19,21.29,54000.0
2009-05-28 11:50:00,21.32,21.33,21.23,21.32,8000.0,21.32,21.33,21.23,21.32,8000.0
2009-05-28 12:00:00,21.31,21.33,21.3,21.3,11000.0,21.31,21.33,21.3,21.3,11000.0
2009-05-28 12:10:00,21.28,21.28,21.23,21.24,5200.0,21.28,21.28,21.23,21.24,5200.0
2009-05-28 12:20:00,21.23,21.24,21.2,21.22,5800.0,21.23,21.24,21.2,21.22,5800.0
2009-05-28 12:30:00,21.22,21.24,21.19,21.2,12600.0,21.22,21.24,21.19,21.2,12600.0
2009-05-28 12:40:00,21.2,21.24,21.18,21.21,15600.0,21.2,21.24,21.18,21.21,15600.0
2009-05-28 12:50:00,21.2,21.21,21.17,21.18,7600.0,21.2,21.21,21.17,21.18,7600.0
2009-05-28 13:00:00,21.18,21.24,21.14,21.23,13200.0,21.18,21.24,21.14,21.23,13200.0
2009-05-28 13:10:00,21.2,21.43,21.18,21.41,9600.0,21.2,21.43,21.18,21.41,9600.0
2009-05-28 13:20:00,21.4,21.42,21.32,21.32,6400.0,21.4,21.42,21.32,21.32,6400.0
2009-05-28 13:30:00,21.33,21.39,21.3,21.35,16200.0,21.33,21.39,21.3,21.35,16200.0
2009-05-28 13:40:00,21.35,21.36,21.25,21.25,22600.0,21.35,21.36,21.25,21.25,22600.0
2009-05-28 13:50:00,21.25,21.26,21.17,21.23,14400.0,21.25,21.26,21.17,21.23,14400.0
2009-05-28 14:00:00,21.23,21.29,21.22,21.25,58600.0,21.23,21.29,21.22,21.25,58600.0
2009-05-28 14:10:00,21.27,21.28,21.18,21.21,47600.0,21.27,21.28,21.18,21.21,47600.0
2009-05-28 14:20:00,21.23,21.28,21.23,21.28,11800.0,21.23,21.28,21.23,21.28,11800.0
2009-05-28 14:30:00,21.28,21.29,21.26,21.27,14800.0,21.28,21.29,21.26,21.27,14800.0
2009-05-28 14:40:00,21.27,21.28,21.23,21.25,7800.0,21.27,21.28,21.23,21.25,7800.0
2009-05-28 14:50:00,21.27,21.28,21.22,21.25,11400.0,21.27,21.28,21.22,21.25,11400.0
2009-05-28 15:00:00,21.27,21.28,21.18,21.18,13000.0,21.27,21.28,21.18,21.18,13000.0
2009-05-28 15:10:00,21.16,21.18,21.13,21.15,12200.0,21.16,21.18,21.13,21.15,12200.0
2009-05-28 15:20:00,21.14,21.15,21.09,21.12,14400.0,21.14,21.15,21.09,21.12,14400.0
2009-05-28 15:30:00,21.13,21.15,21.1,21.13,23000.0,21.13,21.15,21.1,21.13,23000.0
2009-05-28 15:40:00,21.12,21.18,21.1,21.13,25800.0,21.12,21.18,21.1,21.13,25800.0
2009-05-28 15:50:00,21.14,21.18,21.06,21.14,38800.0,21.14,21.18,21.06,21.14,38800.0
2009-05-29 09:30:00,21.06,21.06,20.81,20.96,23000.0,21.06,21.06,20.81,20.96,23000.0
2009-05-29 09:40:00,20.99,21.06,20.83,20.83,12200.0,20.99,21.06,20.83,20.83,12200.0
2009-05-29 09:50:00,20.83,20.87,20.78,20.85,16200.0,20.83,20.87,20.78,20.85,16200.0
2009-05-29 10:00:00,20.87,20.96,20.83,20.96,28200.0,20.87,20.96,20.83,20.96,28200.0
2009-05-29 10:10:00,20.95,20.96,20.89,20.94,16800.0,20.95,20.96,20.89,20.94,16800.0
2009-05-29 10:20:00,20.93,20.99,20.91,20.97,24200.0,20.93,20.99,20.91,20.97,24200.0
2009-05-29 10:30:00,20.97,20.98,20.84,20.84,18400.0,20.97,20.98,20.84,20.84,18400.0
2009-05-29 10:40:00,20.86,20.89,20.82,20.83,23400.0,20.86,20.89,20.82,20.83,23400.0
2009-05-29 10:50:00,20.83,20.93,20.82,20.9,57600.0,20.83,20.93,20.82,20.9,57600.0
2009-05-29 11:00:00,20.9,20.93,20.82,20.86,18800.0,20.9,20.93,20.82,20.86,18800.0
2009-05-29 11:10:00,20.86,20.91,20.83,20.9,35600.0,20.86,20.91,20.83,20.9,35600.0
2009-05-29 11:20:00,20.86,20.95,20.86,20.9,12200.0,20.86,20.95,20.86,20.9,12200.0
2009-05-29 11:30:00,20.87,20.96,20.85,20.93,6800.0,20.87,20.96,20.85,20.93,6800.0
2009-05-29 11:40:00,20.93,20.96,20.91,20.93,7000.0,20.93,20.96,20.91,20.93,7000.0
2009-05-29 11:50:00,20.93,20.93,20.77,20.77,85200.0,20.93,20.93,20.77,20.77,85200.0
2009-05-29 12:00:00,20.8,20.88,20.8,20.84,43000.0,20.8,20.88,20.8,20.84,43000.0
2009-05-29 12:10:00,20.85,20.86,20.83,20.86,4000.0,20.85,20.86,20.83,20.86,4000.0
2009-05-29 12:20:00,20.86,20.86,20.81,20.86,7200.0,20.86,20.86,20.81,20.86,7200.0
2009-05-29 12:30:00,20.87,20.88,20.85,20.86,8000.0,20.87,20.88,20.85,20.86,8000.0
2009-05-29 12:40:00,20.86,20.9,20.84,20.89,8600.0,20.86,20.9,20.84,20.89,8600.0
2009-05-29 12:50:00,20.9,20.93,20.88,20.91,6000.0,20.9,20.93,20.88,20.91,6000.0
2009-05-29 13:00:00,20.91,20.98,20.91,20.96,7600.0,20.91,20.98,20.91,20.96,7600.0
2009-05-29 13:10:00,20.96,20.98,20.95,20.96,7400.0,20.96,20.98,20.95,20.96,7400.0
2009-05-29 13:20:00,20.96,20.98,20.96,20.96,3200.0,20.96,20.98,20.96,20.96,3200.0
2009-05-29 13:30:00,20.98,21.06,20.98,21.03,10200.0,20.98,21.06,20.98,21.03,10200.0
2009-05-29 13:40:00,21.03,21.07,21.03,21.04,5800.0,21.03,21.07,21.03,21.04,5800.0
2009-05-29 13:50:00,21.04,21.08,21.03,21.08,13800.0,21.04,21.08,21.03,21.08,13800.0
2009-05-29 14:00:00,21.08,21.08,21.04,21.07,21200.0,21.08,21.08,21.04,21.07,21200.0
2009-05-29 14:10:00,21.04,21.06,21.02,21.02,19400.0,21.04,21.06,21.02,21.02,19400.0
2009-05-29 14:20:00,21.02,21.03,20.97,20.99,14200.0,21.02,21.03,20.97,20.99,14200.0
2009-05-29 14:30:00,20.99,20.99,20.96,20.96,19200.0,20.99,20.99,20.96,20.96,19200.0
2009-05-29 14:40:00,20.97,20.97,20.91,20.93,20000.0,20.97,20.97,20.91,20.93,20000.0
2009-05-29 14:50:00,20.92,20.96,20.91,20.94,16800.0,20.92,20.96,20.91,20.94,16800.0
2009-05-29 15:00:00,20.94,20.95,20.94,20.95,11000.0,20.94,20.95,20.94,20.95,11000.0
2009-05-29 15:10:00,20.95,20.97,20.93,20.94,26000.0,20.95,20.97,20.93,20.94,26000.0
2009-05-29 15:20:00,20.93,20.93,20.86,20.88,26000.0,20.93,20.93,20.86,20.88,26000.0
2009-05-29 15:30:00,20.87,20.89,20.85,20.86,28000.0,20.87,20.89,20.85,20.86,28000.0
2009-05-29 15:40:00,20.85,20.92,20.85,20.92,37400.0,20.85,20.92,20.85,20.92,37400.0
2009-05-29 15:50:00,20.92,21.11,20.91,20.92,193200.0,20.92,21.11,20.91,20.92,193200.0
2009-06-01 09:30:00,20.68,21.75,20.68,21.41,45200.0,20.68,21.75,20.68,21.41,45200.0
2009-06-01 09:40:00,21.42,21.69,21.42,21.65,16800.0,21.42,21.69,21.42,21.65,16800.0
2009-06-01 09:50:00,21.62,21.71,21.62,21.65,21400.0,21.62,21.71,21.62,21.65,21400.0
2009-06-01 10:00:00,21.65,21.72,21.65,21.69,16400.0,21.65,21.72,21.65,21.69,16400.0
2009-06-01 10:10:00,21.69,21.75,21.62,21.68,27400.0,21.69,21.75,21.62,21.68,27400.0
2009-06-01 10:20:00,21.68,21.75,21.68,21.69,21400.0,21.68,21.75,21.68,21.69,21400.0
2009-06-01 10:30:00,21.68,21.77,21.67,21.71,12400.0,21.68,21.77,21.67,21.71,12400.0
2009-06-01 10:40:00,21.69,21.7,21.53,21.53,15400.0,21.69,21.7,21.53,21.53,15400.0
2009-06-01 10:50:00,21.54,21.54,21.5,21.5,12000.0,21.54,21.54,21.5,21.5,12000.0
2009-06-01 11:00:00,21.51,21.59,21.45,21.54,14600.0,21.51,21.59,21.45,21.54,14600.0
2009-06-01 11:10:00,21.55,21.65,21.48,21.64,22400.0,21.55,21.65,21.48,21.64,22400.0
2009-06-01 11:20:00,21.64,21.69,21.64,21.67,18600.0,21.64,21.69,21.64,21.67,18600.0
2009-06-01 11:30:00,21.66,21.66,21.63,21.63,10800.0,21.66,21.66,21.63,21.63,10800.0
2009-06-01 11:40:00,21.64,21.68,21.64,21.68,11800.0,21.64,21.68,21.64,21.68,11800.0
2009-06-01 11:50:00,21.68,21.68,21.62,21.64,28400.0,21.68,21.68,21.62,21.64,28400.0
2009-06-01 12:00:00,21.63,21.71,21.61,21.68,137000.0,21.63,21.71,21.61,21.68,137000.0
2009-06-01 12:10:00,21.68,21.71,21.67,21.71,7200.0,21.68,21.71,21.67,21.71,7200.0
2009-06-01 12:20:00,21.71,21.78,21.71,21.77,18800.0,21.71,21.78,21.71,21.77,18800.0
2009-06-01 12:30:00,21.79,21.9,21.79,21.9,27200.0,21.79,21.9,21.79,21.9,27200.0
2009-06-01 12:40:00,21.89,21.95,21.89,21.95,24400.0,21.89,21.95,21.89,21.95,24400.0
2009-06-01 12:50:00,21.95,22.0,21.95,21.95,17000.0,21.95,22.0,21.95,21.95,17000.0
2009-06-01 13:00:00,21.95,22.0,21.93,21.98,20800.0,21.95,22.0,21.93,21.98,20800.0
2009-06-01 13:10:00,21.97,21.97,21.93,21.93,7200.0,21.97,21.97,21.93,21.93,7200.0
2009-06-01 13:20:00,21.94,21.99,21.93,21.97,10000.0,21.94,21.99,21.93,21.97,10000.0
2009-06-01 13:30:00,21.97,21.98,21.93,21.93,7800.0,21.97,21.98,21.93,21.93,7800.0
2009-06-01 13:40:00,21.95,22.0,21.93,21.99,10800.0,21.95,22.0,21.93,21.99,10800.0
2009-06-01 13:50:00,21.99,22.07,21.97,22.07,12600.0,21.99,22.07,21.97,22.07,12600.0
2009-06-01 14:00:00,22.06,22.07,22.03,22.05,19800.0,22.06,22.07,22.03,22.05,19800.0
2009-06-01 14:10:00,22.05,22.07,21.96,21.97,27000.0,22.05,22.07,21.96,21.97,27000.0
2009-06-01 14:20:00,21.97,21.97,21.95,21.96,12000.0,21.97,21.97,21.95,21.96,12000.0
2009-06-01 14:30:00,21.96,22.02,21.92,22.02,30000.0,21.96,22.02,21.92,22.02,30000.0
2009-06-01 14:40:00,22.03,22.05,22.0,22.0,12600.0,22.03,22.05,22.0,22.0,12600.0
2009-06-01 14:50:00,22.0,22.03,21.99,22.01,12400.0,22.0,22.03,21.99,22.01,12400.0
2009-06-01 15:00:00,22.0,22.02,21.93,21.98,32400.0,22.0,22.02,21.93,21.98,32400.0
2009-06-01 15:10:00,21.98,21.99,21.93,21.96,18800.0,21.98,21.99,21.93,21.96,18800.0
2009-06-01 15:20:00,21.96,22.0,21.95,21.97,19000.0,21.96,22.0,21.95,21.97,19000.0
2009-06-01 15:30:00,21.97,21.98,21.91,21.94,40600.0,21.97,21.98,21.91,21.94,40600.0
2009-06-01 15:40:00,21.93,21.93,21.82,21.93,63200.0,21.93,21.93,21.82,21.93,63200.0
2009-06-01 15:50:00,21.93,21.96,21.86,21.9,49800.0,21.93,21.96,21.86,21.9,49800.0
2009-06-02 09:30:00,21.68,22.17,21.68,22.05,23800.0,21.68,22.17,21.68,22.05,23800.0
2009-06-02 09:40:00,22.04,22.11,22.04,22.06,17800.0,22.04,22.11,22.04,22.06,17800.0
2009-06-02 09:50:00,22.08,22.16,22.07,22.15,41200.0,22.08,22.16,22.07,22.15,41200.0
2009-06-02 10:00:00,22.15,22.42,22.15,22.41,67200.0,22.15,22.42,22.15,22.41,67200.0
2009-06-02 10:10:00,22.41,22.66,22.4,22.61,56200.0,22.41,22.66,22.4,22.61,56200.0
2009-06-02 10:20:00,22.61,22.79,22.59,22.76,49800.0,22.61,22.79,22.59,22.76,49800.0
2009-06-02 10:30:00,22.76,22.81,22.72,22.75,54800.0,22.76,22.81,22.72,22.75,54800.0
2009-06-02 10:40:00,22.75,22.9,22.74,22.86,57800.0,22.75,22.9,22.74,22.86,57800.0
2009-06-02 10:50:00,22.86,22.9,22.77,22.86,16800.0,22.86,22.9,22.77,22.86,16800.0
2009-06-02 11:00:00,22.86,22.86,22.72,22.75,106600.0,22.86,22.86,22.72,22.75,106600.0
2009-06-02 11:10:00,22.75,22.81,22.67,22.8,97400.0,22.75,22.81,22.67,22.8,97400.0
2009-06-02 11:20:00,22.8,22.89,22.75,22.89,90400.0,22.8,22.89,22.75,22.89,90400.0
2009-06-02 11:30:00,22.88,22.9,22.83,22.88,10400.0,22.88,22.9,22.83,22.88,10400.0
2009-06-02 11:40:00,22.89,23.1,22.88,23.08,18600.0,22.89,23.1,22.88,23.08,18600.0
2009-06-02 11:50:00,23.05,23.05,22.92,22.96,11600.0,23.05,23.05,22.92,22.96,11600.0
2009-06-02 12:00:00,22.93,22.93,22.8,22.84,11600.0,22.93,22.93,22.8,22.84,11600.0
2009-06-02 12:10:00,22.81,22.83,22.8,22.83,4200.0,22.81,22.83,22.8,22.83,4200.0
2009-06-02 12:20:00,22.83,22.83,22.74,22.77,10800.0,22.83,22.83,22.74,22.77,10800.0
2009-06-02 12:30:00,22.81,22.9,22.81,22.9,11200.0,22.81,22.9,22.81,22.9,11200.0
2009-06-02 12:40:00,22.88,22.91,22.86,22.87,4400.0,22.88,22.91,22.86,22.87,4400.0
2009-06-02 12:50:00,22.89,22.93,22.85,22.92,9800.0,22.89,22.93,22.85,22.92,9800.0
2009-06-02 13:00:00,22.9,22.93,22.86,22.9,36400.0,22.9,22.93,22.86,22.9,36400.0
2009-06-02 13:10:00,22.93,22.97,22.9,22.93,31200.0,22.93,22.97,22.9,22.93,31200.0
2009-06-02 13:20:00,22.95,22.99,22.94,22.96,16800.0,22.95,22.99,22.94,22.96,16800.0
2009-06-02 13:30:00,22.99,23.0,22.96,22.97,23200.0,22.99,23.0,22.96,22.97,23200.0
2009-06-02 13:40:00,22.97,23.0,22.93,22.99,6800.0,22.97,23.0,22.93,22.99,6800.0
2009-06-02 13:50:00,22.99,23.08,22.96,23.08,53800.0,22.99,23.08,22.96,23.08,53800.0
2009-06-02 14:00:00,23.07,23.14,23.02,23.05,18600.0,23.07,23.14,23.02,23.05,18600.0
2009-06-02 14:10:00,23.05,23.22,23.05,23.21,18000.0,23.05,23.22,23.05,23.21,18000.0
2009-06-02 14:20:00,23.2,23.23,23.12,23.18,14200.0,23.2,23.23,23.12,23.18,14200.0
2009-06-02 14:30:00,23.18,23.19,23.09,23.12,74600.0,23.18,23.19,23.09,23.12,74600.0
2009-06-02 14:40:00,23.12,23.12,22.97,23.02,32200.0,23.12,23.12,22.97,23.02,32200.0
2009-06-02 14:50:00,23.0,23.08,22.99,23.06,59000.0,23.0,23.08,22.99,23.06,59000.0
2009-06-02 15:00:00,23.04,23.09,22.99,23.0,16600.0,23.04,23.09,22.99,23.0,16600.0
2009-06-02 15:10:00,23.02,23.05,23.0,23.03,13000.0,23.02,23.05,23.0,23.03,13000.0
2009-06-02 15:20:00,23.0,23.14,22.99,23.03,18800.0,23.0,23.14,22.99,23.03,18800.0
2009-06-02 15:30:00,23.01,23.08,22.95,23.0,32000.0,23.01,23.08,22.95,23.0,32000.0
2009-06-02 15:40:00,23.02,23.05,22.98,23.03,71400.0,23.02,23.05,22.98,23.03,71400.0
2009-06-02 15:50:00,23.06,23.25,22.98,23.03,36000.0,23.06,23.25,22.98,23.03,36000.0
2009-06-03 09:30:00,23.1,23.3,22.68,23.25,31800.0,23.1,23.3,22.68,23.25,31800.0
2009-06-03 09:40:00,23.25,23.25,23.04,23.13,14600.0,23.25,23.25,23.04,23.13,14600.0
2009-06-03 09:50:00,23.11,23.11,22.99,23.06,18200.0,23.11,23.11,22.99,23.06,18200.0
2009-06-03 10:00:00,23.06,23.06,22.91,22.98,17400.0,23.06,23.06,22.91,22.98,17400.0
2009-06-03 10:10:00,23.0,23.06,22.96,22.97,14800.0,23.0,23.06,22.96,22.97,14800.0
2009-06-03 10:20:00,22.98,23.11,22.98,23.08,13800.0,22.98,23.11,22.98,23.08,13800.0
2009-06-03 10:30:00,23.06,23.14,23.04,23.13,22200.0,23.06,23.14,23.04,23.13,22200.0
2009-06-03 10:40:00,23.11,23.13,23.08,23.1,14400.0,23.11,23.13,23.08,23.1,14400.0
2009-06-03 10:50:00,23.09,23.17,23.09,23.15,14400.0,23.09,23.17,23.09,23.15,14400.0
2009-06-03 11:00:00,23.14,23.18,23.13,23.18,20800.0,23.14,23.18,23.13,23.18,20800.0
2009-06-03 11:10:00,23.18,23.21,23.18,23.18,16400.0,23.18,23.21,23.18,23.18,16400.0
2009-06-03 11:20:00,23.18,23.33,23.18,23.31,16200.0,23.18,23.33,23.18,23.31,16200.0
2009-06-03 11:30:00,23.29,23.31,23.25,23.27,13400.0,23.29,23.31,23.25,23.27,13400.0
2009-06-03 11:40:00,23.27,23.3,23.25,23.25,20800.0,23.27,23.3,23.25,23.25,20800.0
2009-06-03 11:50:00,23.25,23.35,23.24,23.34,74000.0,23.25,23.35,23.24,23.34,74000.0
2009-06-03 12:00:00,23.34,23.34,23.24,23.24,30600.0,23.34,23.34,23.24,23.24,30600.0
2009-06-03 12:10:00,23.24,23.33,23.07,23.17,69200.0,23.24,23.33,23.07,23.17,69200.0
2009-06-03 12:20:00,23.18,23.25,23.18,23.2,33000.0,23.18,23.25,23.18,23.2,33000.0
2009-06-03 12:30:00,23.2,23.23,23.19,23.2,50600.0,23.2,23.23,23.19,23.2,50600.0
2009-06-03 12:40:00,23.22,23.22,23.11,23.11,21200.0,23.22,23.22,23.11,23.11,21200.0
2009-06-03 12:50:00,23.1,23.11,23.07,23.08,28000.0,23.1,23.11,23.07,23.08,28000.0
2009-06-03 13:00:00,23.08,23.28,23.08,23.25,24000.0,23.08,23.28,23.08,23.25,24000.0
2009-06-03 13:10:00,23.28,23.28,23.08,23.11,44800.0,23.28,23.28,23.08,23.11,44800.0
2009-06-03 13:20:00,23.09,23.2,23.09,23.19,30000.0,23.09,23.2,23.09,23.19,30000.0
2009-06-03 13:30:00,23.18,23.18,23.05,23.16,18000.0,23.18,23.18,23.05,23.16,18000.0
2009-06-03 13:40:00,23.15,23.17,23.1,23.1,11600.0,23.15,23.17,23.1,23.1,11600.0
2009-06-03 13:50:00,23.1,23.25,23.1,23.23,13200.0,23.1,23.25,23.1,23.23,13200.0
2009-06-03 14:00:00,23.23,23.25,23.18,23.18,19200.0,23.23,23.25,23.18,23.18,19200.0
2009-06-03 14:10:00,23.18,23.28,23.17,23.28,14400.0,23.18,23.28,23.17,23.28,14400.0
2009-06-03 14:20:00,23.25,23.28,23.22,23.26,19800.0,23.25,23.28,23.22,23.26,19800.0
2009-06-03 14:30:00,23.25,23.27,23.24,23.27,11800.0,23.25,23.27,23.24,23.27,11800.0
2009-06-03 14:40:00,23.27,23.32,23.23,23.32,25800.0,23.27,23.32,23.23,23.32,25800.0
2009-06-03 14:50:00,23.32,23.35,23.28,23.32,22200.0,23.32,23.35,23.28,23.32,22200.0
2009-06-03 15:00:00,23.32,23.36,23.29,23.3,30400.0,23.32,23.36,23.29,23.3,30400.0
2009-06-03 15:10:00,23.3,23.32,23.23,23.3,25200.0,23.3,23.32,23.23,23.3,25200.0
2009-06-03 15:20:00,23.28,23.31,23.24,23.25,27600.0,23.28,23.31,23.24,23.25,27600.0
2009-06-03 15:30:00,23.2,23.29,23.19,23.28,27400.0,23.2,23.29,23.19,23.28,27400.0
2009-06-03 15:40:00,23.28,23.36,23.24,23.24,47200.0,23.28,23.36,23.24,23.24,47200.0
2009-06-03 15:50:00,23.25,23.45,23.25,23.43,125600.0,23.25,23.45,23.25,23.43,125600.0
2009-06-04 09:30:00,23.24,23.41,23.05,23.34,18600.0,23.24,23.41,23.05,23.34,18600.0
2009-06-04 09:40:00,23.33,23.33,23.11,23.11,19400.0,23.33,23.33,23.11,23.11,19400.0
2009-06-04 09:50:00,23.11,23.11,22.96,22.97,23000.0,23.11,23.11,22.96,22.97,23000.0
2009-06-04 10:00:00,22.97,22.97,22.79,22.81,19600.0,22.97,22.97,22.79,22.81,19600.0
2009-06-04 10:10:00,22.81,22.83,22.67,22.75,22400.0,22.81,22.83,22.67,22.75,22400.0
2009-06-04 10:20:00,22.74,22.9,22.74,22.75,22000.0,22.74,22.9,22.74,22.75,22000.0
2009-06-04 10:30:00,22.75,22.8,22.71,22.79,28800.0,22.75,22.8,22.71,22.79,28800.0
2009-06-04 10:40:00,22.78,22.85,22.72,22.82,17200.0,22.78,22.85,22.72,22.82,17200.0
2009-06-04 10:50:00,22.81,22.96,22.8,22.91,21400.0,22.81,22.96,22.8,22.91,21400.0
2009-06-04 11:00:00,22.9,22.9,22.8,22.8,12600.0,22.9,22.9,22.8,22.8,12600.0
2009-06-04 11:10:00,22.8,22.88,22.8,22.85,9600.0,22.8,22.88,22.8,22.85,9600.0
2009-06-04 11:20:00,22.85,22.85,22.8,22.8,10800.0,22.85,22.85,22.8,22.8,10800.0
2009-06-04 11:30:00,22.8,22.81,22.79,22.79,11400.0,22.8,22.81,22.79,22.79,11400.0
2009-06-04 11:40:00,22.79,22.84,22.77,22.81,9800.0,22.79,22.84,22.77,22.81,9800.0
2009-06-04 11:50:00,22.81,22.85,22.78,22.78,5200.0,22.81,22.85,22.78,22.78,5200.0
2009-06-04 12:00:00,22.77,22.8,22.69,22.71,49200.0,22.77,22.8,22.69,22.71,49200.0
2009-06-04 12:10:00,22.72,22.75,22.63,22.68,14000.0,22.72,22.75,22.63,22.68,14000.0
2009-06-04 12:20:00,22.67,22.68,22.64,22.68,6000.0,22.67,22.68,22.64,22.68,6000.0
2009-06-04 12:30:00,22.68,22.7,22.67,22.7,3600.0,22.68,22.7,22.67,22.7,3600.0
2009-06-04 12:40:00,22.7,22.77,22.68,22.68,11800.0,22.7,22.77,22.68,22.68,11800.0
2009-06-04 12:50:00,22.68,22.73,22.67,22.73,3200.0,22.68,22.73,22.67,22.73,3200.0
2009-06-04 13:00:00,22.74,22.75,22.66,22.68,77200.0,22.74,22.75,22.66,22.68,77200.0
2009-06-04 13:10:00,22.67,22.73,22.66,22.72,32800.0,22.67,22.73,22.66,22.72,32800.0
2009-06-04 13:20:00,22.71,22.75,22.7,22.74,5400.0,22.71,22.75,22.7,22.74,5400.0
2009-06-04 13:30:00,22.73,22.74,22.69,22.69,15600.0,22.73,22.74,22.69,22.69,15600.0
2009-06-04 13:40:00,22.7,22.72,22.66,22.68,52600.0,22.7,22.72,22.66,22.68,52600.0
2009-06-04 13:50:00,22.67,22.68,22.54,22.59,10800.0,22.67,22.68,22.54,22.59,10800.0
2009-06-04 14:00:00,22.62,22.64,22.62,22.64,33800.0,22.62,22.64,22.62,22.64,33800.0
2009-06-04 14:10:00,22.64,22.64,22.58,22.61,27200.0,22.64,22.64,22.58,22.61,27200.0
2009-06-04 14:20:00,22.61,22.64,22.61,22.62,12000.0,22.61,22.64,22.61,22.62,12000.0
2009-06-04 14:30:00,22.63,22.63,22.59,22.62,10800.0,22.63,22.63,22.59,22.62,10800.0
2009-06-04 14:40:00,22.61,22.63,22.6,22.6,13200.0,22.61,22.63,22.6,22.6,13200.0
2009-06-04 14:50:00,22.6,22.63,22.56,22.59,17400.0,22.6,22.63,22.56,22.59,17400.0
2009-06-04 15:00:00,22.59,22.6,22.55,22.55,36200.0,22.59,22.6,22.55,22.55,36200.0
2009-06-04 15:10:00,22.55,22.58,22.54,22.55,27800.0,22.55,22.58,22.54,22.55,27800.0
2009-06-04 15:20:00,22.55,22.55,22.48,22.49,52600.0,22.55,22.55,22.48,22.49,52600.0
2009-06-04 15:30:00,22.49,22.5,22.47,22.5,15800.0,22.49,22.5,22.47,22.5,15800.0
2009-06-04 15:40:00,22.5,22.55,22.49,22.54,31200.0,22.5,22.55,22.49,22.54,31200.0
2009-06-04 15:50:00,22.54,22.66,22.53,22.63,60400.0,22.54,22.66,22.53,22.63,60400.0
2009-06-05 09:30:00,22.76,23.1,22.76,22.8,10400.0,22.76,23.1,22.76,22.8,10400.0
2009-06-05 09:40:00,22.76,22.8,22.63,22.68,16800.0,22.76,22.8,22.63,22.68,16800.0
2009-06-05 09:50:00,22.63,22.67,22.5,22.57,12400.0,22.63,22.67,22.5,22.57,12400.0
2009-06-05 10:00:00,22.56,22.56,22.36,22.42,26200.0,22.56,22.56,22.36,22.42,26200.0
2009-06-05 10:10:00,22.4,22.42,22.3,22.3,14200.0,22.4,22.42,22.3,22.3,14200.0
2009-06-05 10:20:00,22.31,22.4,22.29,22.34,78400.0,22.31,22.4,22.29,22.34,78400.0
2009-06-05 10:30:00,22.34,22.45,22.3,22.41,30000.0,22.34,22.45,22.3,22.41,30000.0
2009-06-05 10:40:00,22.39,22.48,22.39,22.46,5600.0,22.39,22.48,22.39,22.46,5600.0
2009-06-05 10:50:00,22.46,22.5,22.41,22.5,17800.0,22.46,22.5,22.41,22.5,17800.0
2009-06-05 11:00:00,22.5,22.5,22.46,22.49,17400.0,22.5,22.5,22.46,22.49,17400.0
2009-06-05 11:10:00,22.48,22.5,22.42,22.43,12200.0,22.48,22.5,22.42,22.43,12200.0
2009-06-05 11:20:00,22.42,22.46,22.4,22.42,9200.0,22.42,22.46,22.4,22.42,9200.0
2009-06-05 11:30:00,22.4,22.4,22.34,22.34,13600.0,22.4,22.4,22.34,22.34,13600.0
2009-06-05 11:40:00,22.34,22.44,22.34,22.44,8000.0,22.34,22.44,22.34,22.44,8000.0
2009-06-05 11:50:00,22.42,22.48,22.4,22.48,4600.0,22.42,22.48,22.4,22.48,4600.0
2009-06-05 12:00:00,22.47,22.53,22.47,22.52,7800.0,22.47,22.53,22.47,22.52,7800.0
2009-06-05 12:10:00,22.5,22.5,22.44,22.45,4600.0,22.5,22.5,22.44,22.45,4600.0
2009-06-05 12:20:00,22.47,22.47,22.43,22.44,14000.0,22.47,22.47,22.43,22.44,14000.0
2009-06-05 12:30:00,22.46,22.49,22.44,22.49,9800.0,22.46,22.49,22.44,22.49,9800.0
2009-06-05 12:40:00,22.48,22.5,22.46,22.5,22000.0,22.48,22.5,22.46,22.5,22000.0
2009-06-05 12:50:00,22.48,22.49,22.44,22.49,8400.0,22.48,22.49,22.44,22.49,8400.0
2009-06-05 13:00:00,22.5,22.52,22.5,22.52,5200.0,22.5,22.52,22.5,22.52,5200.0
2009-06-05 13:10:00,22.52,22.52,22.46,22.47,8000.0,22.52,22.52,22.46,22.47,8000.0
2009-06-05 13:20:00,22.48,22.49,22.44,22.46,4400.0,22.48,22.49,22.44,22.46,4400.0
2009-06-05 13:30:00,22.47,22.49,22.46,22.49,4400.0,22.47,22.49,22.46,22.49,4400.0
2009-06-05 13:40:00,22.48,22.49,22.44,22.47,9600.0,22.48,22.49,22.44,22.47,9600.0
2009-06-05 13:50:00,22.47,22.48,22.43,22.47,18800.0,22.47,22.48,22.43,22.47,18800.0
2009-06-05 14:00:00,22.47,22.49,22.46,22.47,13200.0,22.47,22.49,22.46,22.47,13200.0
2009-06-05 14:10:00,22.48,22.5,22.42,22.42,11800.0,22.48,22.5,22.42,22.42,11800.0
2009-06-05 14:20:00,22.42,22.43,22.41,22.43,11800.0,22.42,22.43,22.41,22.43,11800.0
2009-06-05 14:30:00,22.43,22.48,22.43,22.48,21600.0,22.43,22.48,22.43,22.48,21600.0
2009-06-05 14:40:00,22.48,22.5,22.46,22.48,11200.0,22.48,22.5,22.46,22.48,11200.0
2009-06-05 14:50:00,22.5,22.52,22.47,22.47,4000.0,22.5,22.52,22.47,22.47,4000.0
2009-06-05 15:00:00,22.47,22.53,22.43,22.5,9800.0,22.47,22.53,22.43,22.5,9800.0
2009-06-05 15:10:00,22.5,22.5,22.46,22.48,23400.0,22.5,22.5,22.46,22.48,23400.0
2009-06-05 15:20:00,22.47,22.5,22.45,22.46,24200.0,22.47,22.5,22.45,22.46,24200.0
2009-06-05 15:30:00,22.47,22.55,22.43,22.55,11200.0,22.47,22.55,22.43,22.55,11200.0
2009-06-05 15:40:00,22.54,22.57,22.47,22.47,13800.0,22.54,22.57,22.47,22.47,13800.0
2009-06-05 15:50:00,22.47,22.54,22.47,22.53,42400.0,22.47,22.54,22.47,22.53,42400.0
2009-06-08 09:30:00,22.3,22.56,22.3,22.43,12800.0,22.3,22.56,22.3,22.43,12800.0
2009-06-08 09:40:00,22.42,22.45,22.39,22.39,7200.0,22.42,22.45,22.39,22.39,7200.0
2009-06-08 09:50:00,22.4,22.44,22.35,22.35,14000.0,22.4,22.44,22.35,22.35,14000.0
2009-06-08 10:00:00,22.34,22.4,22.24,22.3,23000.0,22.34,22.4,22.24,22.3,23000.0
2009-06-08 10:10:00,22.28,22.3,22.18,22.27,14200.0,22.28,22.3,22.18,22.27,14200.0
2009-06-08 10:20:00,22.21,22.25,22.2,22.24,5600.0,22.21,22.25,22.2,22.24,5600.0
2009-06-08 10:30:00,22.24,22.25,22.22,22.25,55200.0,22.24,22.25,22.22,22.25,55200.0
2009-06-08 10:40:00,22.25,22.27,22.22,22.25,21400.0,22.25,22.27,22.22,22.25,21400.0
2009-06-08 10:50:00,22.25,22.28,22.23,22.24,22000.0,22.25,22.28,22.23,22.24,22000.0
2009-06-08 11:00:00,22.24,22.26,22.23,22.24,9200.0,22.24,22.26,22.23,22.24,9200.0
2009-06-08 11:10:00,22.24,22.25,22.23,22.23,8600.0,22.24,22.25,22.23,22.23,8600.0
2009-06-08 11:20:00,22.26,22.26,22.21,22.22,6800.0,22.26,22.26,22.21,22.22,6800.0
2009-06-08 11:30:00,22.23,22.24,22.22,22.23,20400.0,22.23,22.24,22.22,22.23,20400.0
2009-06-08 11:40:00,22.24,22.24,22.15,22.23,33600.0,22.24,22.24,22.15,22.23,33600.0
2009-06-08 11:50:00,22.21,22.25,22.18,22.18,43800.0,22.21,22.25,22.18,22.18,43800.0
2009-06-08 12:00:00,22.19,22.19,22.1,22.1,11600.0,22.19,22.19,22.1,22.1,11600.0
2009-06-08 12:10:00,22.1,22.16,22.1,22.16,11400.0,22.1,22.16,22.1,22.16,11400.0
2009-06-08 12:20:00,22.15,22.16,22.13,22.16,19000.0,22.15,22.16,22.13,22.16,19000.0
2009-06-08 12:30:00,22.15,22.18,22.13,22.15,23200.0,22.15,22.18,22.13,22.15,23200.0
2009-06-08 12:40:00,22.16,22.18,22.15,22.18,15800.0,22.16,22.18,22.15,22.18,15800.0
2009-06-08 12:50:00,22.2,22.21,22.15,22.21,33800.0,22.2,22.21,22.15,22.21,33800.0
2009-06-08 13:00:00,22.18,22.23,22.18,22.2,10600.0,22.18,22.23,22.18,22.2,10600.0
2009-06-08 13:10:00,22.2,22.21,22.2,22.2,11600.0,22.2,22.21,22.2,22.2,11600.0
2009-06-08 13:20:00,22.21,22.21,22.15,22.15,7200.0,22.21,22.21,22.15,22.15,7200.0
2009-06-08 13:30:00,22.13,22.16,22.12,22.16,3400.0,22.13,22.16,22.12,22.16,3400.0
2009-06-08 13:40:00,22.17,22.23,22.16,22.23,7000.0,22.17,22.23,22.16,22.23,7000.0
2009-06-08 13:50:00,22.21,22.21,22.2,22.2,2800.0,22.21,22.21,22.2,22.2,2800.0
2009-06-08 14:00:00,22.2,22.2,22.16,22.18,7400.0,22.2,22.2,22.16,22.18,7400.0
2009-06-08 14:10:00,22.17,22.2,22.17,22.2,12200.0,22.17,22.2,22.17,22.2,12200.0
2009-06-08 14:20:00,22.2,22.21,22.2,22.21,6200.0,22.2,22.21,22.2,22.21,6200.0
2009-06-08 14:30:00,22.23,22.24,22.18,22.2,8800.0,22.23,22.24,22.18,22.2,8800.0
2009-06-08 14:40:00,22.2,22.2,22.18,22.18,3400.0,22.2,22.2,22.18,22.18,3400.0
2009-06-08 14:50:00,22.2,22.23,22.2,22.23,23800.0,22.2,22.23,22.2,22.23,23800.0
2009-06-08 15:00:00,22.22,22.25,22.2,22.21,25800.0,22.22,22.25,22.2,22.21,25800.0
2009-06-08 15:10:00,22.21,22.25,22.19,22.25,15000.0,22.21,22.25,22.19,22.25,15000.0
2009-06-08 15:20:00,22.25,22.36,22.25,22.25,54600.0,22.25,22.36,22.25,22.25,54600.0
2009-06-08 15:30:00,22.25,22.36,22.25,22.27,67600.0,22.25,22.36,22.25,22.27,67600.0
2009-06-08 15:40:00,22.26,22.28,22.19,22.2,27400.0,22.26,22.28,22.19,22.2,27400.0
2009-06-08 15:50:00,22.2,22.38,22.14,22.23,70000.0,22.2,22.38,22.14,22.23,70000.0
2009-06-09 09:30:00,22.32,22.59,22.28,22.36,19800.0,22.32,22.59,22.28,22.36,19800.0
2009-06-09 09:40:00,22.33,22.39,22.25,22.31,8200.0,22.33,22.39,22.25,22.31,8200.0
2009-06-09 09:50:00,22.31,22.31,22.18,22.19,19400.0,22.31,22.31,22.18,22.19,19400.0
2009-06-09 10:00:00,22.2,22.25,22.15,22.21,15000.0,22.2,22.25,22.15,22.21,15000.0
2009-06-09 10:10:00,22.21,22.3,22.21,22.27,8400.0,22.21,22.3,22.21,22.27,8400.0
2009-06-09 10:20:00,22.28,22.33,22.25,22.25,15200.0,22.28,22.33,22.25,22.25,15200.0
2009-06-09 10:30:00,22.25,22.35,22.25,22.3,21000.0,22.25,22.35,22.25,22.3,21000.0
2009-06-09 10:40:00,22.3,22.4,22.3,22.3,11400.0,22.3,22.4,22.3,22.3,11400.0
2009-06-09 10:50:00,22.25,22.3,22.21,22.25,7200.0,22.25,22.3,22.21,22.25,7200.0
2009-06-09 11:00:00,22.25,22.3,22.25,22.3,2200.0,22.25,22.3,22.25,22.3,2200.0
2009-06-09 11:10:00,22.33,22.36,22.31,22.36,16800.0,22.33,22.36,22.31,22.36,16800.0
2009-06-09 11:20:00,22.32,22.35,22.31,22.33,13000.0,22.32,22.35,22.31,22.33,13000.0
2009-06-09 11:30:00,22.33,22.33,22.25,22.25,23000.0,22.33,22.33,22.25,22.25,23000.0
2009-06-09 11:40:00,22.25,22.25,22.23,22.23,5400.0,22.25,22.25,22.23,22.23,5400.0
2009-06-09 11:50:00,22.23,22.25,22.22,22.24,2200.0,22.23,22.25,22.22,22.24,2200.0
2009-06-09 12:00:00,22.26,22.27,22.25,22.27,1800.0,22.26,22.27,22.25,22.27,1800.0
2009-06-09 12:10:00,22.27,22.27,22.27,22.27,1000.0,22.27,22.27,22.27,22.27,1000.0
2009-06-09 12:20:00,22.28,22.36,22.28,22.33,26400.0,22.28,22.36,22.28,22.33,26400.0
2009-06-09 12:30:00,22.31,22.32,22.29,22.3,2200.0,22.31,22.32,22.29,22.3,2200.0
2009-06-09 12:40:00,22.3,22.33,22.3,22.33,4800.0,22.3,22.33,22.3,22.33,4800.0
2009-06-09 12:50:00,22.33,22.34,22.31,22.33,7000.0,22.33,22.34,22.31,22.33,7000.0
2009-06-09 13:00:00,22.33,22.34,22.32,22.32,15800.0,22.33,22.34,22.32,22.32,15800.0
2009-06-09 13:10:00,22.31,22.32,22.31,22.32,3400.0,22.31,22.32,22.31,22.32,3400.0
2009-06-09 13:20:00,22.31,22.36,22.31,22.33,21400.0,22.31,22.36,22.31,22.33,21400.0
2009-06-09 13:30:00,22.33,22.36,22.31,22.35,40400.0,22.33,22.36,22.31,22.35,40400.0
2009-06-09 13:40:00,22.38,22.38,22.36,22.36,5600.0,22.38,22.38,22.36,22.36,5600.0
2009-06-09 13:50:00,22.36,22.38,22.34,22.37,16400.0,22.36,22.38,22.34,22.37,16400.0
2009-06-09 14:00:00,22.38,22.39,22.36,22.36,12000.0,22.38,22.39,22.36,22.36,12000.0
2009-06-09 14:10:00,22.38,22.43,22.35,22.43,25600.0,22.38,22.43,22.35,22.43,25600.0
2009-06-09 14:20:00,22.43,22.45,22.41,22.43,21200.0,22.43,22.45,22.41,22.43,21200.0
2009-06-09 14:30:00,22.43,22.47,22.4,22.46,12600.0,22.43,22.47,22.4,22.46,12600.0
2009-06-09 14:40:00,22.45,22.46,22.39,22.4,5800.0,22.45,22.46,22.39,22.4,5800.0
2009-06-09 14:50:00,22.39,22.4,22.36,22.36,9200.0,22.39,22.4,22.36,22.36,9200.0
2009-06-09 15:00:00,22.38,22.4,22.35,22.36,19400.0,22.38,22.4,22.35,22.36,19400.0
2009-06-09 15:10:00,22.36,22.38,22.35,22.37,23000.0,22.36,22.38,22.35,22.37,23000.0
2009-06-09 15:20:00,22.37,22.39,22.36,22.38,29200.0,22.37,22.39,22.36,22.38,29200.0
2009-06-09 15:30:00,22.38,22.4,22.38,22.39,13200.0,22.38,22.4,22.38,22.39,13200.0
2009-06-09 15:40:00,22.38,22.4,22.38,22.4,15600.0,22.38,22.4,22.38,22.4,15600.0
2009-06-09 15:50:00,22.41,22.5,22.37,22.4,44800.0,22.41,22.5,22.37,22.4,44800.0
2009-06-10 09:30:00,22.47,22.6,22.22,22.43,21000.0,22.47,22.6,22.22,22.43,21000.0
2009-06-10 09:40:00,22.45,22.46,22.35,22.35,6800.0,22.45,22.46,22.35,22.35,6800.0
2009-06-10 09:50:00,22.34,22.41,22.32,22.4,9200.0,22.34,22.41,22.32,22.4,9200.0
2009-06-10 10:00:00,22.39,22.39,22.28,22.32,15800.0,22.39,22.39,22.28,22.32,15800.0
2009-06-10 10:10:00,22.34,22.35,22.31,22.33,16000.0,22.34,22.35,22.31,22.33,16000.0
2009-06-10 10:20:00,22.34,22.38,22.33,22.38,22800.0,22.34,22.38,22.33,22.38,22800.0
2009-06-10 10:30:00,22.37,22.37,22.33,22.36,15800.0,22.37,22.37,22.33,22.36,15800.0
2009-06-10 10:40:00,22.36,22.36,22.33,22.33,10400.0,22.36,22.36,22.33,22.33,10400.0
2009-06-10 10:50:00,22.34,22.38,22.34,22.35,6800.0,22.34,22.38,22.34,22.35,6800.0
2009-06-10 11:00:00,22.35,22.35,22.33,22.33,28000.0,22.35,22.35,22.33,22.33,28000.0
2009-06-10 11:10:00,22.33,22.33,22.3,22.3,47400.0,22.33,22.33,22.3,22.3,47400.0
2009-06-10 11:20:00,22.3,22.32,22.29,22.3,7000.0,22.3,22.32,22.29,22.3,7000.0
2009-06-10 11:30:00,22.3,22.33,22.3,22.3,28000.0,22.3,22.33,22.3,22.3,28000.0
2009-06-10 11:40:00,22.3,22.31,22.29,22.31,45600.0,22.3,22.31,22.29,22.31,45600.0
2009-06-10 11:50:00,22.3,22.36,22.3,22.35,5600.0,22.3,22.36,22.3,22.35,5600.0
2009-06-10 12:00:00,22.34,22.39,22.33,22.38,5200.0,22.34,22.39,22.33,22.38,5200.0
2009-06-10 12:10:00,22.38,22.42,22.38,22.41,6000.0,22.38,22.42,22.38,22.41,6000.0
2009-06-10 12:20:00,22.4,22.42,22.38,22.39,3600.0,22.4,22.42,22.38,22.39,3600.0
2009-06-10 12:30:00,22.4,22.4,22.35,22.36,14800.0,22.4,22.4,22.35,22.36,14800.0
2009-06-10 12:40:00,22.35,22.36,22.34,22.34,2400.0,22.35,22.36,22.34,22.34,2400.0
2009-06-10 12:50:00,22.34,22.35,22.34,22.34,1400.0,22.34,22.35,22.34,22.34,1400.0
2009-06-10 13:00:00,22.34,22.36,22.33,22.33,10600.0,22.34,22.36,22.33,22.33,10600.0
2009-06-10 13:10:00,22.34,22.34,22.3,22.3,4400.0,22.34,22.34,22.3,22.3,4400.0
2009-06-10 13:20:00,22.28,22.3,22.25,22.25,3600.0,22.28,22.3,22.25,22.25,3600.0
2009-06-10 13:30:00,22.25,22.27,22.2,22.2,4400.0,22.25,22.27,22.2,22.2,4400.0
2009-06-10 13:40:00,22.2,22.23,22.2,22.2,58400.0,22.2,22.23,22.2,22.2,58400.0
2009-06-10 13:50:00,22.2,22.23,22.18,22.22,28600.0,22.2,22.23,22.18,22.22,28600.0
2009-06-10 14:00:00,22.22,22.23,22.22,22.23,7000.0,22.22,22.23,22.22,22.23,7000.0
2009-06-10 14:10:00,22.24,22.25,22.23,22.23,12200.0,22.24,22.25,22.23,22.23,12200.0
2009-06-10 14:20:00,22.23,22.23,22.2,22.2,53400.0,22.23,22.23,22.2,22.2,53400.0
2009-06-10 14:30:00,22.2,22.21,22.18,22.2,6800.0,22.2,22.21,22.18,22.2,6800.0
2009-06-10 14:40:00,22.2,22.25,22.19,22.24,22000.0,22.2,22.25,22.19,22.24,22000.0
2009-06-10 14:50:00,22.24,22.33,22.24,22.31,13200.0,22.24,22.33,22.24,22.31,13200.0
2009-06-10 15:00:00,22.3,22.31,22.27,22.28,13800.0,22.3,22.31,22.27,22.28,13800.0
2009-06-10 15:10:00,22.29,22.3,22.28,22.3,15200.0,22.29,22.3,22.28,22.3,15200.0
2009-06-10 15:20:00,22.29,22.31,22.27,22.27,10800.0,22.29,22.31,22.27,22.27,10800.0
2009-06-10 15:30:00,22.27,22.33,22.27,22.28,33400.0,22.27,22.33,22.27,22.28,33400.0
2009-06-10 15:40:00,22.27,22.33,22.27,22.29,65800.0,22.27,22.33,22.27,22.29,65800.0
2009-06-10 15:50:00,22.29,22.3,22.23,22.29,67200.0,22.29,22.3,22.23,22.29,67200.0
2009-06-11 09:30:00,22.31,22.74,22.31,22.55,12000.0,22.31,22.74,22.31,22.55,12000.0
2009-06-11 09:40:00,22.59,22.83,22.59,22.83,14400.0,22.59,22.83,22.59,22.83,14400.0
2009-06-11 09:50:00,22.83,22.9,22.83,22.9,3200.0,22.83,22.9,22.83,22.9,3200.0
2009-06-11 10:00:00,22.88,22.9,22.8,22.82,6400.0,22.88,22.9,22.8,22.82,6400.0
2009-06-11 10:10:00,22.82,22.82,22.74,22.78,66000.0,22.82,22.82,22.74,22.78,66000.0
2009-06-11 10:20:00,22.75,22.8,22.74,22.74,4200.0,22.75,22.8,22.74,22.74,4200.0
2009-06-11 10:30:00,22.72,22.72,22.62,22.62,2800.0,22.72,22.72,22.62,22.62,2800.0
2009-06-11 10:40:00,22.64,22.71,22.61,22.64,6400.0,22.64,22.71,22.61,22.64,6400.0
2009-06-11 10:50:00,22.68,22.7,22.65,22.68,2000.0,22.68,22.7,22.65,22.68,2000.0
2009-06-11 11:00:00,22.63,22.64,22.63,22.64,1000.0,22.63,22.64,22.63,22.64,1000.0
2009-06-11 11:10:00,22.64,22.66,22.63,22.66,5000.0,22.64,22.66,22.63,22.66,5000.0
2009-06-11 11:20:00,22.68,22.7,22.67,22.7,4200.0,22.68,22.7,22.67,22.7,4200.0
2009-06-11 11:30:00,22.73,22.73,22.72,22.73,1800.0,22.73,22.73,22.72,22.73,1800.0
2009-06-11 11:40:00,22.73,22.75,22.72,22.72,2600.0,22.73,22.75,22.72,22.72,2600.0
2009-06-11 11:50:00,22.67,22.7,22.67,22.7,600.0,22.67,22.7,22.67,22.7,600.0
2009-06-11 12:00:00,22.71,22.73,22.71,22.71,2600.0,22.71,22.73,22.71,22.71,2600.0
2009-06-11 12:10:00,22.69,22.71,22.65,22.65,2400.0,22.69,22.71,22.65,22.65,2400.0
2009-06-11 12:20:00,22.67,22.68,22.67,22.68,600.0,22.67,22.68,22.67,22.68,600.0
2009-06-11 12:30:00,22.68,22.7,22.68,22.7,1800.0,22.68,22.7,22.68,22.7,1800.0
2009-06-11 12:40:00,22.68,22.72,22.68,22.71,1200.0,22.68,22.72,22.68,22.71,1200.0
2009-06-11 12:50:00,22.72,22.79,22.72,22.75,8000.0,22.72,22.79,22.72,22.75,8000.0
2009-06-11 13:00:00,22.77,22.8,22.73,22.74,9600.0,22.77,22.8,22.73,22.74,9600.0
2009-06-11 13:10:00,22.74,22.75,22.74,22.75,5200.0,22.74,22.75,22.74,22.75,5200.0
2009-06-11 13:20:00,22.74,22.83,22.74,22.82,5000.0,22.74,22.83,22.74,22.82,5000.0
2009-06-11 13:30:00,22.82,22.84,22.79,22.79,7800.0,22.82,22.84,22.79,22.79,7800.0
2009-06-11 13:40:00,22.8,22.8,22.78,22.79,5400.0,22.8,22.8,22.78,22.79,5400.0
2009-06-11 13:50:00,22.8,22.81,22.8,22.81,2200.0,22.8,22.81,22.8,22.81,2200.0
2009-06-11 14:00:00,22.79,22.8,22.78,22.78,10600.0,22.79,22.8,22.78,22.78,10600.0
2009-06-11 14:10:00,22.78,22.82,22.77,22.8,9200.0,22.78,22.82,22.77,22.8,9200.0
2009-06-11 14:20:00,22.82,22.86,22.82,22.86,15800.0,22.82,22.86,22.82,22.86,15800.0
2009-06-11 14:30:00,22.86,22.86,22.84,22.84,13800.0,22.86,22.86,22.84,22.84,13800.0
2009-06-11 14:40:00,22.84,22.85,22.83,22.85,2800.0,22.84,22.85,22.83,22.85,2800.0
2009-06-11 14:50:00,22.85,22.91,22.85,22.9,23600.0,22.85,22.91,22.85,22.9,23600.0
2009-06-11 15:00:00,22.91,22.91,22.87,22.88,4000.0,22.91,22.91,22.87,22.88,4000.0
2009-06-11 15:10:00,22.88,22.89,22.86,22.89,13600.0,22.88,22.89,22.86,22.89,13600.0
2009-06-11 15:20:00,22.87,22.88,22.84,22.86,7400.0,22.87,22.88,22.84,22.86,7400.0
2009-06-11 15:30:00,22.84,22.89,22.77,22.87,31800.0,22.84,22.89,22.77,22.87,31800.0
2009-06-11 15:40:00,22.86,22.91,22.86,22.87,13600.0,22.86,22.91,22.86,22.87,13600.0
2009-06-11 15:50:00,22.86,22.88,22.78,22.81,26200.0,22.86,22.88,22.78,22.81,26200.0
2009-06-12 09:30:00,22.64,22.91,22.63,22.72,13200.0,22.64,22.91,22.63,22.72,13200.0
2009-06-12 09:40:00,22.74,22.81,22.72,22.8,13000.0,22.74,22.81,22.72,22.8,13000.0
2009-06-12 09:50:00,22.82,22.83,22.75,22.8,5400.0,22.82,22.83,22.75,22.8,5400.0
2009-06-12 10:00:00,22.79,22.79,22.7,22.76,8800.0,22.79,22.79,22.7,22.76,8800.0
2009-06-12 10:10:00,22.76,22.8,22.73,22.78,9200.0,22.76,22.8,22.73,22.78,9200.0
2009-06-12 10:20:00,22.82,22.85,22.81,22.84,3400.0,22.82,22.85,22.81,22.84,3400.0
2009-06-12 10:30:00,22.82,22.83,22.81,22.81,3400.0,22.82,22.83,22.81,22.81,3400.0
2009-06-12 10:40:00,22.82,22.97,22.82,22.96,18200.0,22.82,22.97,22.82,22.96,18200.0
2009-06-12 10:50:00,22.96,23.04,22.96,23.03,14800.0,22.96,23.04,22.96,23.03,14800.0
2009-06-12 11:00:00,23.04,23.04,23.01,23.02,16200.0,23.04,23.04,23.01,23.02,16200.0
2009-06-12 11:10:00,23.02,23.06,23.01,23.02,20800.0,23.02,23.06,23.01,23.02,20800.0
2009-06-12 11:20:00,23.02,23.13,23.01,23.13,20200.0,23.02,23.13,23.01,23.13,20200.0
2009-06-12 11:30:00,23.13,23.18,23.11,23.16,17800.0,23.13,23.18,23.11,23.16,17800.0
2009-06-12 11:40:00,23.18,23.23,23.17,23.21,16200.0,23.18,23.23,23.17,23.21,16200.0
2009-06-12 11:50:00,23.21,23.23,23.19,23.2,11000.0,23.21,23.23,23.19,23.2,11000.0
2009-06-12 12:00:00,23.2,23.2,23.07,23.09,12200.0,23.2,23.2,23.07,23.09,12200.0
2009-06-12 12:10:00,23.09,23.09,23.04,23.04,8200.0,23.09,23.09,23.04,23.04,8200.0
2009-06-12 12:20:00,23.05,23.16,23.05,23.15,12600.0,23.05,23.16,23.05,23.15,12600.0
2009-06-12 12:30:00,23.16,23.16,23.13,23.16,11800.0,23.16,23.16,23.13,23.16,11800.0
2009-06-12 12:40:00,23.16,23.26,23.16,23.26,25200.0,23.16,23.26,23.16,23.26,25200.0
2009-06-12 12:50:00,23.28,23.36,23.27,23.36,15400.0,23.28,23.36,23.27,23.36,15400.0
2009-06-12 13:00:00,23.39,23.41,23.36,23.36,19600.0,23.39,23.41,23.36,23.36,19600.0
2009-06-12 13:10:00,23.36,23.37,23.31,23.33,28200.0,23.36,23.37,23.31,23.33,28200.0
2009-06-12 13:20:00,23.32,23.36,23.31,23.34,13600.0,23.32,23.36,23.31,23.34,13600.0
2009-06-12 13:30:00,23.34,23.34,23.28,23.28,6800.0,23.34,23.34,23.28,23.28,6800.0
2009-06-12 13:40:00,23.28,23.29,23.25,23.26,10800.0,23.28,23.29,23.25,23.26,10800.0
2009-06-12 13:50:00,23.25,23.33,23.25,23.3,10400.0,23.25,23.33,23.25,23.3,10400.0
2009-06-12 14:00:00,23.3,23.3,23.28,23.28,8800.0,23.3,23.3,23.28,23.28,8800.0
2009-06-12 14:10:00,23.29,23.31,23.28,23.3,14600.0,23.29,23.31,23.28,23.3,14600.0
2009-06-12 14:20:00,23.31,23.32,23.26,23.28,12600.0,23.31,23.32,23.26,23.28,12600.0
2009-06-12 14:30:00,23.28,23.31,23.27,23.31,13800.0,23.28,23.31,23.27,23.31,13800.0
2009-06-12 14:40:00,23.32,23.4,23.32,23.34,19600.0,23.32,23.4,23.32,23.34,19600.0
2009-06-12 14:50:00,23.34,23.34,23.28,23.28,9800.0,23.34,23.34,23.28,23.28,9800.0
2009-06-12 15:00:00,23.29,23.3,23.28,23.28,13400.0,23.29,23.3,23.28,23.28,13400.0
2009-06-12 15:10:00,23.27,23.27,23.23,23.25,16800.0,23.27,23.27,23.23,23.25,16800.0
2009-06-12 15:20:00,23.25,23.25,23.23,23.24,19400.0,23.25,23.25,23.23,23.24,19400.0
2009-06-12 15:30:00,23.24,23.24,23.13,23.13,27200.0,23.24,23.24,23.13,23.13,27200.0
2009-06-12 15:40:00,23.13,23.15,23.11,23.14,22200.0,23.13,23.15,23.11,23.14,22200.0
2009-06-12 15:50:00,23.14,23.27,23.14,23.23,35800.0,23.14,23.27,23.14,23.23,35800.0
2009-06-15 09:30:00,22.67,22.67,21.61,22.24,99200.0,22.67,22.67,21.61,22.24,99200.0
2009-06-15 09:40:00,22.25,22.39,22.25,22.3,42000.0,22.25,22.39,22.25,22.3,42000.0
2009-06-15 09:50:00,22.3,22.57,22.21,22.47,70000.0,22.3,22.57,22.21,22.47,70000.0
2009-06-15 10:00:00,22.47,22.47,22.31,22.35,14000.0,22.47,22.47,22.31,22.35,14000.0
2009-06-15 10:10:00,22.33,22.43,22.31,22.39,28200.0,22.33,22.43,22.31,22.39,28200.0
2009-06-15 10:20:00,22.4,22.47,22.38,22.45,21000.0,22.4,22.47,22.38,22.45,21000.0
2009-06-15 10:30:00,22.45,22.45,22.37,22.38,29400.0,22.45,22.45,22.37,22.38,29400.0
2009-06-15 10:40:00,22.39,22.4,22.35,22.39,24800.0,22.39,22.4,22.35,22.39,24800.0
2009-06-15 10:50:00,22.38,22.41,22.38,22.4,11000.0,22.38,22.41,22.38,22.4,11000.0
2009-06-15 11:00:00,22.4,22.43,22.4,22.4,13800.0,22.4,22.43,22.4,22.4,13800.0
2009-06-15 11:10:00,22.4,22.4,22.36,22.4,12600.0,22.4,22.4,22.36,22.4,12600.0
2009-06-15 11:20:00,22.4,22.41,22.3,22.39,31000.0,22.4,22.41,22.3,22.39,31000.0
2009-06-15 11:30:00,22.41,22.43,22.38,22.4,16400.0,22.41,22.43,22.38,22.4,16400.0
2009-06-15 11:40:00,22.41,22.53,22.41,22.52,18000.0,22.41,22.53,22.41,22.52,18000.0
2009-06-15 11:50:00,22.53,22.53,22.47,22.52,16600.0,22.53,22.53,22.47,22.52,16600.0
2009-06-15 12:00:00,22.52,22.57,22.52,22.57,25600.0,22.52,22.57,22.52,22.57,25600.0
2009-06-15 12:10:00,22.6,22.61,22.56,22.56,13000.0,22.6,22.61,22.56,22.56,13000.0
2009-06-15 12:20:00,22.56,22.63,22.56,22.61,14200.0,22.56,22.63,22.56,22.61,14200.0
2009-06-15 12:30:00,22.63,22.66,22.58,22.66,16200.0,22.63,22.66,22.58,22.66,16200.0
2009-06-15 12:40:00,22.66,22.75,22.66,22.74,23200.0,22.66,22.75,22.66,22.74,23200.0
2009-06-15 12:50:00,22.74,22.79,22.67,22.75,19800.0,22.74,22.79,22.67,22.75,19800.0
2009-06-15 13:00:00,22.75,22.76,22.7,22.71,15600.0,22.75,22.76,22.7,22.71,15600.0
2009-06-15 13:10:00,22.71,22.76,22.7,22.7,14000.0,22.71,22.76,22.7,22.7,14000.0
2009-06-15 13:20:00,22.7,22.7,22.65,22.65,9800.0,22.7,22.7,22.65,22.65,9800.0
2009-06-15 13:30:00,22.65,22.71,22.65,22.71,16000.0,22.65,22.71,22.65,22.71,16000.0
2009-06-15 13:40:00,22.72,22.81,22.72,22.81,22800.0,22.72,22.81,22.72,22.81,22800.0
2009-06-15 13:50:00,22.81,22.81,22.75,22.76,17400.0,22.81,22.81,22.75,22.76,17400.0
2009-06-15 14:00:00,22.77,22.78,22.73,22.77,22800.0,22.77,22.78,22.73,22.77,22800.0
2009-06-15 14:10:00,22.74,22.77,22.73,22.77,16600.0,22.74,22.77,22.73,22.77,16600.0
2009-06-15 14:20:00,22.77,22.84,22.75,22.82,18800.0,22.77,22.84,22.75,22.82,18800.0
2009-06-15 14:30:00,22.82,22.83,22.77,22.78,9000.0,22.82,22.83,22.77,22.78,9000.0
2009-06-15 14:40:00,22.78,22.78,22.71,22.73,15800.0,22.78,22.78,22.71,22.73,15800.0
2009-06-15 14:50:00,22.72,22.72,22.68,22.72,16400.0,22.72,22.72,22.68,22.72,16400.0
2009-06-15 15:00:00,22.73,22.75,22.71,22.75,14000.0,22.73,22.75,22.71,22.75,14000.0
2009-06-15 15:10:00,22.75,22.8,22.75,22.79,15600.0,22.75,22.8,22.75,22.79,15600.0
2009-06-15 15:20:00,22.79,22.79,22.74,22.75,27800.0,22.79,22.79,22.74,22.75,27800.0
2009-06-15 15:30:00,22.75,22.75,22.7,22.7,47200.0,22.75,22.75,22.7,22.7,47200.0
2009-06-15 15:40:00,22.7,22.71,22.64,22.69,35600.0,22.7,22.71,22.64,22.69,35600.0
2009-06-15 15:50:00,22.69,22.69,22.62,22.66,73600.0,22.69,22.69,22.62,22.66,73600.0
2009-06-16 09:30:00,22.75,23.02,22.68,22.7,33800.0,22.75,23.02,22.68,22.7,33800.0
2009-06-16 09:40:00,22.7,22.72,22.62,22.63,18400.0,22.7,22.72,22.62,22.63,18400.0
2009-06-16 09:50:00,22.62,22.67,22.6,22.65,22400.0,22.62,22.67,22.6,22.65,22400.0
2009-06-16 10:00:00,22.63,22.7,22.61,22.65,27200.0,22.63,22.7,22.61,22.65,27200.0
2009-06-16 10:10:00,22.65,22.65,22.61,22.64,20400.0,22.65,22.65,22.61,22.64,20400.0
2009-06-16 10:20:00,22.64,22.64,22.59,22.59,19400.0,22.64,22.64,22.59,22.59,19400.0
2009-06-16 10:30:00,22.59,22.63,22.56,22.6,11800.0,22.59,22.63,22.56,22.6,11800.0
2009-06-16 10:40:00,22.6,22.65,22.58,22.64,7800.0,22.6,22.65,22.58,22.64,7800.0
2009-06-16 10:50:00,22.64,22.65,22.63,22.63,4000.0,22.64,22.65,22.63,22.63,4000.0
2009-06-16 11:00:00,22.64,22.66,22.64,22.65,7600.0,22.64,22.66,22.64,22.65,7600.0
2009-06-16 11:10:00,22.64,22.66,22.62,22.62,15600.0,22.64,22.66,22.62,22.62,15600.0
2009-06-16 11:20:00,22.63,22.67,22.62,22.63,9800.0,22.63,22.67,22.62,22.63,9800.0
2009-06-16 11:30:00,22.63,22.65,22.63,22.65,5800.0,22.63,22.65,22.63,22.65,5800.0
2009-06-16 11:40:00,22.64,22.64,22.61,22.63,5600.0,22.64,22.64,22.61,22.63,5600.0
2009-06-16 11:50:00,22.63,22.64,22.61,22.63,8200.0,22.63,22.64,22.61,22.63,8200.0
2009-06-16 12:00:00,22.63,22.64,22.62,22.62,5200.0,22.63,22.64,22.62,22.62,5200.0
2009-06-16 12:10:00,22.62,22.64,22.61,22.64,6600.0,22.62,22.64,22.61,22.64,6600.0
2009-06-16 12:20:00,22.63,22.63,22.61,22.61,6800.0,22.63,22.63,22.61,22.61,6800.0
2009-06-16 12:30:00,22.62,22.62,22.5,22.5,7000.0,22.62,22.62,22.5,22.5,7000.0
2009-06-16 12:40:00,22.5,22.52,22.42,22.43,45600.0,22.5,22.52,22.42,22.43,45600.0
2009-06-16 12:50:00,22.43,22.43,22.42,22.42,7400.0,22.43,22.43,22.42,22.42,7400.0
2009-06-16 13:00:00,22.42,22.42,22.38,22.4,9600.0,22.42,22.42,22.38,22.4,9600.0
2009-06-16 13:10:00,22.39,22.4,22.36,22.38,20000.0,22.39,22.4,22.36,22.38,20000.0
2009-06-16 13:20:00,22.38,22.39,22.34,22.39,10800.0,22.38,22.39,22.34,22.39,10800.0
2009-06-16 13:30:00,22.39,22.41,22.36,22.41,22200.0,22.39,22.41,22.36,22.41,22200.0
2009-06-16 13:40:00,22.41,22.41,22.39,22.39,5400.0,22.41,22.41,22.39,22.39,5400.0
2009-06-16 13:50:00,22.39,22.39,22.38,22.39,13800.0,22.39,22.39,22.38,22.39,13800.0
2009-06-16 14:00:00,22.39,22.41,22.33,22.34,31600.0,22.39,22.41,22.33,22.34,31600.0
2009-06-16 14:10:00,22.34,22.4,22.33,22.34,14200.0,22.34,22.4,22.33,22.34,14200.0
2009-06-16 14:20:00,22.35,22.35,22.33,22.33,18400.0,22.35,22.35,22.33,22.33,18400.0
2009-06-16 14:30:00,22.33,22.33,22.27,22.3,17600.0,22.33,22.33,22.27,22.3,17600.0
2009-06-16 14:40:00,22.3,22.32,22.29,22.31,13000.0,22.3,22.32,22.29,22.31,13000.0
2009-06-16 14:50:00,22.29,22.34,22.28,22.34,15600.0,22.29,22.34,22.28,22.34,15600.0
2009-06-16 15:00:00,22.34,22.38,22.33,22.34,17400.0,22.34,22.38,22.33,22.34,17400.0
2009-06-16 15:10:00,22.34,22.36,22.33,22.34,11800.0,22.34,22.36,22.33,22.34,11800.0
2009-06-16 15:20:00,22.35,22.35,22.26,22.34,43600.0,22.35,22.35,22.26,22.34,43600.0
2009-06-16 15:30:00,22.35,22.39,22.34,22.38,18200.0,22.35,22.39,22.34,22.38,18200.0
2009-06-16 15:40:00,22.38,22.39,22.36,22.36,22400.0,22.38,22.39,22.36,22.36,22400.0
2009-06-16 15:50:00,22.36,22.39,22.29,22.29,42800.0,22.36,22.39,22.29,22.29,42800.0
2009-06-17 09:30:00,22.33,22.86,22.33,22.74,23200.0,22.33,22.86,22.33,22.74,23200.0
2009-06-17 09:40:00,22.73,22.73,22.59,22.62,7000.0,22.73,22.73,22.59,22.62,7000.0
2009-06-17 09:50:00,22.59,22.64,22.59,22.61,6800.0,22.59,22.64,22.59,22.61,6800.0
2009-06-17 10:00:00,22.59,22.65,22.53,22.63,17400.0,22.59,22.65,22.53,22.63,17400.0
2009-06-17 10:10:00,22.63,22.64,22.53,22.6,20800.0,22.63,22.64,22.53,22.6,20800.0
2009-06-17 10:20:00,22.61,22.64,22.58,22.59,12200.0,22.61,22.64,22.58,22.59,12200.0
2009-06-17 10:30:00,22.6,22.6,22.54,22.55,3800.0,22.6,22.6,22.54,22.55,3800.0
2009-06-17 10:40:00,22.56,22.56,22.51,22.55,3800.0,22.56,22.56,22.51,22.55,3800.0
2009-06-17 10:50:00,22.55,22.57,22.5,22.57,6400.0,22.55,22.57,22.5,22.57,6400.0
2009-06-17 11:00:00,22.56,22.6,22.56,22.59,6000.0,22.56,22.6,22.56,22.59,6000.0
2009-06-17 11:10:00,22.58,22.6,22.51,22.6,7000.0,22.58,22.6,22.51,22.6,7000.0
2009-06-17 11:20:00,22.6,22.6,22.57,22.57,4200.0,22.6,22.6,22.57,22.57,4200.0
2009-06-17 11:30:00,22.57,22.58,22.56,22.57,5800.0,22.57,22.58,22.56,22.57,5800.0
2009-06-17 11:40:00,22.57,22.61,22.57,22.6,6000.0,22.57,22.61,22.57,22.6,6000.0
2009-06-17 11:50:00,22.6,22.6,22.56,22.58,3000.0,22.6,22.6,22.56,22.58,3000.0
2009-06-17 12:00:00,22.6,22.62,22.59,22.6,6200.0,22.6,22.62,22.59,22.6,6200.0
2009-06-17 12:10:00,22.6,22.6,22.57,22.6,2800.0,22.6,22.6,22.57,22.6,2800.0
2009-06-17 12:20:00,22.6,22.64,22.6,22.62,7000.0,22.6,22.64,22.6,22.62,7000.0
2009-06-17 12:30:00,22.63,22.63,22.58,22.61,6400.0,22.63,22.63,22.58,22.61,6400.0
2009-06-17 12:40:00,22.61,22.62,22.61,22.61,3400.0,22.61,22.62,22.61,22.61,3400.0
2009-06-17 12:50:00,22.63,22.63,22.59,22.61,5800.0,22.63,22.63,22.59,22.61,5800.0
2009-06-17 13:00:00,22.61,22.61,22.59,22.6,8400.0,22.61,22.61,22.59,22.6,8400.0
2009-06-17 13:10:00,22.6,22.61,22.59,22.6,5800.0,22.6,22.61,22.59,22.6,5800.0
2009-06-17 13:20:00,22.59,22.61,22.59,22.61,7000.0,22.59,22.61,22.59,22.61,7000.0
2009-06-17 13:30:00,22.62,22.67,22.61,22.65,19200.0,22.62,22.67,22.61,22.65,19200.0
2009-06-17 13:40:00,22.65,22.68,22.63,22.64,14200.0,22.65,22.68,22.63,22.64,14200.0
2009-06-17 13:50:00,22.63,22.64,22.6,22.63,6600.0,22.63,22.64,22.6,22.63,6600.0
2009-06-17 14:00:00,22.63,22.65,22.61,22.63,11800.0,22.63,22.65,22.61,22.63,11800.0
2009-06-17 14:10:00,22.63,22.63,22.6,22.63,6200.0,22.63,22.63,22.6,22.63,6200.0
2009-06-17 14:20:00,22.61,22.63,22.6,22.62,10000.0,22.61,22.63,22.6,22.62,10000.0
2009-06-17 14:30:00,22.61,22.61,22.59,22.6,11800.0,22.61,22.61,22.59,22.6,11800.0
2009-06-17 14:40:00,22.61,22.63,22.61,22.61,21400.0,22.61,22.63,22.61,22.61,21400.0
2009-06-17 14:50:00,22.62,22.63,22.6,22.62,10000.0,22.62,22.63,22.6,22.62,10000.0
2009-06-17 15:00:00,22.61,22.63,22.59,22.59,26600.0,22.61,22.63,22.59,22.59,26600.0
2009-06-17 15:10:00,22.59,22.6,22.58,22.6,15200.0,22.59,22.6,22.58,22.6,15200.0
2009-06-17 15:20:00,22.58,22.6,22.54,22.54,20000.0,22.58,22.6,22.54,22.54,20000.0
2009-06-17 15:30:00,22.53,22.58,22.52,22.57,15600.0,22.53,22.58,22.52,22.57,15600.0
2009-06-17 15:40:00,22.58,22.58,22.5,22.51,39400.0,22.58,22.58,22.5,22.51,39400.0
2009-06-17 15:50:00,22.51,22.56,22.51,22.55,35400.0,22.51,22.56,22.51,22.55,35400.0
2009-06-18 09:30:00,22.49,22.68,22.46,22.46,10200.0,22.49,22.68,22.46,22.46,10200.0
2009-06-18 09:40:00,22.48,22.55,22.46,22.48,6200.0,22.48,22.55,22.46,22.48,6200.0
2009-06-18 09:50:00,22.48,22.6,22.48,22.6,21800.0,22.48,22.6,22.48,22.6,21800.0
2009-06-18 10:00:00,22.62,22.66,22.61,22.61,9800.0,22.62,22.66,22.61,22.61,9800.0
2009-06-18 10:10:00,22.61,22.67,22.61,22.61,21200.0,22.61,22.67,22.61,22.61,21200.0
2009-06-18 10:20:00,22.61,22.66,22.59,22.65,14000.0,22.61,22.66,22.59,22.65,14000.0
2009-06-18 10:30:00,22.65,22.66,22.63,22.65,10200.0,22.65,22.66,22.63,22.65,10200.0
2009-06-18 10:40:00,22.65,22.66,22.54,22.54,9800.0,22.65,22.66,22.54,22.54,9800.0
2009-06-18 10:50:00,22.55,22.6,22.52,22.6,7800.0,22.55,22.6,22.52,22.6,7800.0
2009-06-18 11:00:00,22.59,22.61,22.58,22.6,24800.0,22.59,22.61,22.58,22.6,24800.0
2009-06-18 11:10:00,22.61,22.65,22.6,22.63,16600.0,22.61,22.65,22.6,22.63,16600.0
2009-06-18 11:20:00,22.61,22.63,22.6,22.6,3200.0,22.61,22.63,22.6,22.6,3200.0
2009-06-18 11:30:00,22.6,22.6,22.54,22.54,3400.0,22.6,22.6,22.54,22.54,3400.0
2009-06-18 11:40:00,22.53,22.53,22.5,22.5,4200.0,22.53,22.53,22.5,22.5,4200.0
2009-06-18 11:50:00,22.5,22.53,22.5,22.53,2000.0,22.5,22.53,22.5,22.53,2000.0
2009-06-18 12:00:00,22.52,22.53,22.52,22.52,4000.0,22.52,22.53,22.52,22.52,4000.0
2009-06-18 12:10:00,22.52,22.56,22.52,22.55,4200.0,22.52,22.56,22.52,22.55,4200.0
2009-06-18 12:20:00,22.54,22.57,22.54,22.57,3600.0,22.54,22.57,22.54,22.57,3600.0
2009-06-18 12:30:00,22.58,22.6,22.58,22.6,2200.0,22.58,22.6,22.58,22.6,2200.0
2009-06-18 12:40:00,22.61,22.61,22.6,22.61,3000.0,22.61,22.61,22.6,22.61,3000.0
2009-06-18 12:50:00,22.61,22.62,22.61,22.61,2200.0,22.61,22.62,22.61,22.61,2200.0
2009-06-18 13:00:00,22.61,22.66,22.61,22.66,11200.0,22.61,22.66,22.61,22.66,11200.0
2009-06-18 13:10:00,22.66,22.66,22.6,22.6,3000.0,22.66,22.66,22.6,22.6,3000.0
2009-06-18 13:20:00,22.59,22.64,22.59,22.64,12400.0,22.59,22.64,22.59,22.64,12400.0
2009-06-18 13:30:00,22.63,22.64,22.6,22.6,5600.0,22.63,22.64,22.6,22.6,5600.0
2009-06-18 13:40:00,22.59,22.64,22.59,22.63,4400.0,22.59,22.64,22.59,22.63,4400.0
2009-06-18 13:50:00,22.64,22.65,22.64,22.64,7800.0,22.64,22.65,22.64,22.64,7800.0
2009-06-18 14:00:00,22.65,22.7,22.64,22.68,12600.0,22.65,22.7,22.64,22.68,12600.0
2009-06-18 14:10:00,22.68,22.71,22.64,22.71,6000.0,22.68,22.71,22.64,22.71,6000.0
2009-06-18 14:20:00,22.7,22.7,22.65,22.65,4800.0,22.7,22.7,22.65,22.65,4800.0
2009-06-18 14:30:00,22.65,22.65,22.64,22.64,6600.0,22.65,22.65,22.64,22.64,6600.0
2009-06-18 14:40:00,22.63,22.68,22.62,22.67,6800.0,22.63,22.68,22.62,22.67,6800.0
2009-06-18 14:50:00,22.67,22.7,22.67,22.7,7400.0,22.67,22.7,22.67,22.7,7400.0
2009-06-18 15:00:00,22.7,22.72,22.68,22.71,7000.0,22.7,22.72,22.68,22.71,7000.0
2009-06-18 15:10:00,22.71,22.76,22.7,22.72,9200.0,22.71,22.76,22.7,22.72,9200.0
2009-06-18 15:20:00,22.71,22.73,22.68,22.7,12800.0,22.71,22.73,22.68,22.7,12800.0
2009-06-18 15:30:00,22.7,22.72,22.64,22.65,12000.0,22.7,22.72,22.64,22.65,12000.0
2009-06-18 15:40:00,22.65,22.7,22.61,22.63,12800.0,22.65,22.7,22.61,22.63,12800.0
2009-06-18 15:50:00,22.64,22.68,22.61,22.66,21800.0,22.64,22.68,22.61,22.66,21800.0
2009-06-19 09:30:00,22.92,22.92,22.66,22.8,105000.0,22.92,22.92,22.66,22.8,105000.0
2009-06-19 09:40:00,22.81,22.82,22.71,22.74,30600.0,22.81,22.82,22.71,22.74,30600.0
2009-06-19 09:50:00,22.75,22.82,22.75,22.8,18600.0,22.75,22.82,22.75,22.8,18600.0
2009-06-19 10:00:00,22.82,22.86,22.8,22.84,13800.0,22.82,22.86,22.8,22.84,13800.0
2009-06-19 10:10:00,22.84,22.84,22.77,22.79,10800.0,22.84,22.84,22.77,22.79,10800.0
2009-06-19 10:20:00,22.79,22.82,22.75,22.79,17800.0,22.79,22.82,22.75,22.79,17800.0
2009-06-19 10:30:00,22.79,22.79,22.75,22.75,11000.0,22.79,22.79,22.75,22.75,11000.0
2009-06-19 10:40:00,22.76,22.8,22.75,22.76,10000.0,22.76,22.8,22.75,22.76,10000.0
2009-06-19 10:50:00,22.77,22.78,22.75,22.75,13600.0,22.77,22.78,22.75,22.75,13600.0
2009-06-19 11:00:00,22.75,22.79,22.75,22.77,8000.0,22.75,22.79,22.75,22.77,8000.0
2009-06-19 11:10:00,22.77,22.79,22.77,22.78,2400.0,22.77,22.79,22.77,22.78,2400.0
2009-06-19 11:20:00,22.78,22.79,22.71,22.75,8000.0,22.78,22.79,22.71,22.75,8000.0
2009-06-19 11:30:00,22.73,22.74,22.7,22.7,6000.0,22.73,22.74,22.7,22.7,6000.0
2009-06-19 11:40:00,22.7,22.74,22.68,22.72,10600.0,22.7,22.74,22.68,22.72,10600.0
2009-06-19 11:50:00,22.71,22.73,22.71,22.72,3200.0,22.71,22.73,22.71,22.72,3200.0
2009-06-19 12:00:00,22.73,22.75,22.72,22.72,3200.0,22.73,22.75,22.72,22.72,3200.0
2009-06-19 12:10:00,22.69,22.71,22.68,22.7,4800.0,22.69,22.71,22.68,22.7,4800.0
2009-06-19 12:20:00,22.7,22.7,22.64,22.67,6600.0,22.7,22.7,22.64,22.67,6600.0
2009-06-19 12:30:00,22.64,22.64,22.61,22.62,2200.0,22.64,22.64,22.61,22.62,2200.0
2009-06-19 12:40:00,22.62,22.65,22.62,22.64,2200.0,22.62,22.65,22.62,22.64,2200.0
2009-06-19 12:50:00,22.64,22.65,22.58,22.58,4400.0,22.64,22.65,22.58,22.58,4400.0
2009-06-19 13:00:00,22.61,22.61,22.58,22.58,3200.0,22.61,22.61,22.58,22.58,3200.0
2009-06-19 13:10:00,22.59,22.6,22.59,22.59,4400.0,22.59,22.6,22.59,22.59,4400.0
2009-06-19 13:20:00,22.59,22.59,22.56,22.57,28800.0,22.59,22.59,22.56,22.57,28800.0
2009-06-19 13:30:00,22.57,22.63,22.56,22.6,12000.0,22.57,22.63,22.56,22.6,12000.0
2009-06-19 13:40:00,22.6,22.61,22.59,22.6,25400.0,22.6,22.61,22.59,22.6,25400.0
2009-06-19 13:50:00,22.59,22.6,22.59,22.59,4800.0,22.59,22.6,22.59,22.59,4800.0
2009-06-19 14:00:00,22.59,22.6,22.59,22.59,2600.0,22.59,22.6,22.59,22.59,2600.0
2009-06-19 14:10:00,22.6,22.6,22.44,22.44,51400.0,22.6,22.6,22.44,22.44,51400.0
2009-06-19 14:20:00,22.44,22.44,22.34,22.38,42000.0,22.44,22.44,22.34,22.38,42000.0
2009-06-19 14:30:00,22.38,22.38,22.35,22.36,20400.0,22.38,22.38,22.35,22.36,20400.0
2009-06-19 14:40:00,22.37,22.45,22.37,22.45,21600.0,22.37,22.45,22.37,22.45,21600.0
2009-06-19 14:50:00,22.45,22.5,22.45,22.45,25600.0,22.45,22.5,22.45,22.45,25600.0
2009-06-19 15:00:00,22.44,22.47,22.42,22.42,21200.0,22.44,22.47,22.42,22.42,21200.0
2009-06-19 15:10:00,22.42,22.47,22.42,22.46,13800.0,22.42,22.47,22.42,22.46,13800.0
2009-06-19 15:20:00,22.46,22.46,22.41,22.45,35000.0,22.46,22.46,22.41,22.45,35000.0
2009-06-19 15:30:00,22.47,22.49,22.46,22.47,37600.0,22.47,22.49,22.46,22.47,37600.0
2009-06-19 15:40:00,22.47,22.48,22.4,22.46,24200.0,22.47,22.48,22.4,22.46,24200.0
2009-06-19 15:50:00,22.46,22.47,22.37,22.39,75000.0,22.46,22.47,22.37,22.39,75000.0
2009-06-22 09:30:00,22.33,22.47,22.08,22.15,26800.0,22.33,22.47,22.08,22.15,26800.0
2009-06-22 09:40:00,22.09,22.09,21.91,22.0,10600.0,22.09,22.09,21.91,22.0,10600.0
2009-06-22 09:50:00,22.0,22.02,21.93,21.95,13600.0,22.0,22.02,21.93,21.95,13600.0
2009-06-22 10:00:00,21.95,21.95,21.89,21.93,21600.0,21.95,21.95,21.89,21.93,21600.0
2009-06-22 10:10:00,21.95,21.98,21.93,21.96,50400.0,21.95,21.98,21.93,21.96,50400.0
2009-06-22 10:20:00,21.98,22.0,21.94,21.94,11000.0,21.98,22.0,21.94,21.94,11000.0
2009-06-22 10:30:00,21.96,21.96,21.9,21.91,7800.0,21.96,21.96,21.9,21.91,7800.0
2009-06-22 10:40:00,21.92,21.94,21.9,21.93,13600.0,21.92,21.94,21.9,21.93,13600.0
2009-06-22 10:50:00,21.93,21.93,21.9,21.92,24200.0,21.93,21.93,21.9,21.92,24200.0
2009-06-22 11:00:00,21.93,21.96,21.91,21.92,10400.0,21.93,21.96,21.91,21.92,10400.0
2009-06-22 11:10:00,21.91,21.93,21.89,21.93,12800.0,21.91,21.93,21.89,21.93,12800.0
2009-06-22 11:20:00,21.93,21.95,21.93,21.94,16800.0,21.93,21.95,21.93,21.94,16800.0
2009-06-22 11:30:00,21.94,21.95,21.88,21.89,22800.0,21.94,21.95,21.88,21.89,22800.0
2009-06-22 11:40:00,21.91,21.95,21.91,21.92,7800.0,21.91,21.95,21.91,21.92,7800.0
2009-06-22 11:50:00,21.92,21.96,21.92,21.95,7800.0,21.92,21.96,21.92,21.95,7800.0
2009-06-22 12:00:00,21.94,21.99,21.93,21.97,12600.0,21.94,21.99,21.93,21.97,12600.0
2009-06-22 12:10:00,21.98,22.0,21.97,21.99,6600.0,21.98,22.0,21.97,21.99,6600.0
2009-06-22 12:20:00,22.0,22.0,21.93,21.94,17400.0,22.0,22.0,21.93,21.94,17400.0
2009-06-22 12:30:00,21.95,21.98,21.94,21.97,36200.0,21.95,21.98,21.94,21.97,36200.0
2009-06-22 12:40:00,21.97,22.0,21.96,21.97,18000.0,21.97,22.0,21.96,21.97,18000.0
2009-06-22 12:50:00,21.98,22.02,21.97,22.0,100600.0,21.98,22.02,21.97,22.0,100600.0
2009-06-22 13:00:00,22.0,22.03,22.0,22.0,7600.0,22.0,22.03,22.0,22.0,7600.0
2009-06-22 13:10:00,22.02,22.02,21.98,22.0,20800.0,22.02,22.02,21.98,22.0,20800.0
2009-06-22 13:20:00,22.0,22.0,21.96,21.98,19800.0,22.0,22.0,21.96,21.98,19800.0
2009-06-22 13:30:00,21.98,22.0,21.97,21.98,16200.0,21.98,22.0,21.97,21.98,16200.0
2009-06-22 13:40:00,21.98,22.0,21.97,21.98,7600.0,21.98,22.0,21.97,21.98,7600.0
2009-06-22 13:50:00,21.97,22.0,21.97,21.98,4200.0,21.97,22.0,21.97,21.98,4200.0
2009-06-22 14:00:00,21.98,22.0,21.98,22.0,14600.0,21.98,22.0,21.98,22.0,14600.0
2009-06-22 14:10:00,22.0,22.0,22.0,22.0,13200.0,22.0,22.0,22.0,22.0,13200.0
2009-06-22 14:20:00,22.0,22.02,22.0,22.0,5800.0,22.0,22.02,22.0,22.0,5800.0
2009-06-22 14:30:00,22.0,22.04,22.0,22.02,15400.0,22.0,22.04,22.0,22.02,15400.0
2009-06-22 14:40:00,22.04,22.04,21.99,22.02,11000.0,22.04,22.04,21.99,22.02,11000.0
2009-06-22 14:50:00,22.02,22.03,21.99,22.0,14600.0,22.02,22.03,21.99,22.0,14600.0
2009-06-22 15:00:00,22.0,22.04,21.98,21.99,23000.0,22.0,22.04,21.98,21.99,23000.0
2009-06-22 15:10:00,21.98,22.0,21.97,22.0,29800.0,21.98,22.0,21.97,22.0,29800.0
2009-06-22 15:20:00,22.0,22.02,21.97,22.01,33800.0,22.0,22.02,21.97,22.01,33800.0
2009-06-22 15:30:00,22.02,22.02,22.0,22.02,59600.0,22.02,22.02,22.0,22.02,59600.0
2009-06-22 15:40:00,22.02,22.04,22.0,22.03,35600.0,22.02,22.04,22.0,22.03,35600.0
2009-06-22 15:50:00,22.04,22.04,21.93,21.98,58200.0,22.04,22.04,21.93,21.98,58200.0
2009-06-23 09:30:00,21.83,21.98,21.8,21.96,31800.0,21.83,21.98,21.8,21.96,31800.0
2009-06-23 09:40:00,21.93,21.95,21.9,21.95,16800.0,21.93,21.95,21.9,21.95,16800.0
2009-06-23 09:50:00,21.95,21.97,21.89,21.9,14800.0,21.95,21.97,21.89,21.9,14800.0
2009-06-23 10:00:00,21.9,21.9,21.84,21.87,15600.0,21.9,21.9,21.84,21.87,15600.0
2009-06-23 10:10:00,21.88,21.88,21.77,21.85,4600.0,21.88,21.88,21.77,21.85,4600.0
2009-06-23 10:20:00,21.85,21.86,21.83,21.84,7600.0,21.85,21.86,21.83,21.84,7600.0
2009-06-23 10:30:00,21.86,21.9,21.83,21.83,8000.0,21.86,21.9,21.83,21.83,8000.0
2009-06-23 10:40:00,21.85,21.85,21.78,21.81,7400.0,21.85,21.85,21.78,21.81,7400.0
2009-06-23 10:50:00,21.82,21.86,21.8,21.86,8800.0,21.82,21.86,21.8,21.86,8800.0
2009-06-23 11:00:00,21.84,21.85,21.77,21.78,5200.0,21.84,21.85,21.77,21.78,5200.0
2009-06-23 11:10:00,21.8,21.83,21.8,21.83,5200.0,21.8,21.83,21.8,21.83,5200.0
2009-06-23 11:20:00,21.84,21.88,21.83,21.86,8000.0,21.84,21.88,21.83,21.86,8000.0
2009-06-23 11:30:00,21.86,21.88,21.78,21.82,10200.0,21.86,21.88,21.78,21.82,10200.0
2009-06-23 11:40:00,21.79,21.79,21.74,21.75,3400.0,21.79,21.79,21.74,21.75,3400.0
2009-06-23 11:50:00,21.75,21.76,21.74,21.75,8800.0,21.75,21.76,21.74,21.75,8800.0
2009-06-23 12:00:00,21.75,21.75,21.71,21.73,6400.0,21.75,21.75,21.71,21.73,6400.0
2009-06-23 12:10:00,21.73,21.73,21.7,21.7,6200.0,21.73,21.73,21.7,21.7,6200.0
2009-06-23 12:20:00,21.71,21.76,21.71,21.71,8400.0,21.71,21.76,21.71,21.71,8400.0
2009-06-23 12:30:00,21.71,21.78,21.71,21.73,7800.0,21.71,21.78,21.71,21.73,7800.0
2009-06-23 12:40:00,21.74,21.74,21.69,21.71,7000.0,21.74,21.74,21.69,21.71,7000.0
2009-06-23 12:50:00,21.7,21.71,21.7,21.71,7200.0,21.7,21.71,21.7,21.71,7200.0
2009-06-23 13:00:00,21.71,21.75,21.71,21.72,8400.0,21.71,21.75,21.71,21.72,8400.0
2009-06-23 13:10:00,21.73,21.76,21.72,21.75,4400.0,21.73,21.76,21.72,21.75,4400.0
2009-06-23 13:20:00,21.75,21.78,21.75,21.77,10800.0,21.75,21.78,21.75,21.77,10800.0
2009-06-23 13:30:00,21.77,21.8,21.75,21.8,15200.0,21.77,21.8,21.75,21.8,15200.0
2009-06-23 13:40:00,21.8,21.83,21.8,21.82,7600.0,21.8,21.83,21.8,21.82,7600.0
2009-06-23 13:50:00,21.83,21.86,21.83,21.86,18600.0,21.83,21.86,21.83,21.86,18600.0
2009-06-23 14:00:00,21.85,21.9,21.85,21.86,41800.0,21.85,21.9,21.85,21.86,41800.0
2009-06-23 14:10:00,21.86,21.91,21.86,21.91,17400.0,21.86,21.91,21.86,21.91,17400.0
2009-06-23 14:20:00,21.9,21.9,21.74,21.74,29200.0,21.9,21.9,21.74,21.74,29200.0
2009-06-23 14:30:00,21.75,21.78,21.75,21.77,18000.0,21.75,21.78,21.75,21.77,18000.0
2009-06-23 14:40:00,21.77,21.78,21.75,21.78,11000.0,21.77,21.78,21.75,21.78,11000.0
2009-06-23 14:50:00,21.78,21.85,21.78,21.84,14800.0,21.78,21.85,21.78,21.84,14800.0
2009-06-23 15:00:00,21.84,21.85,21.81,21.84,11400.0,21.84,21.85,21.81,21.84,11400.0
2009-06-23 15:10:00,21.82,21.86,21.82,21.85,7600.0,21.82,21.86,21.82,21.85,7600.0
2009-06-23 15:20:00,21.84,21.9,21.84,21.89,19200.0,21.84,21.9,21.84,21.89,19200.0
2009-06-23 15:30:00,21.87,21.91,21.83,21.9,11000.0,21.87,21.91,21.83,21.9,11000.0
2009-06-23 15:40:00,21.9,21.93,21.88,21.93,20600.0,21.9,21.93,21.88,21.93,20600.0
2009-06-23 15:50:00,21.93,21.93,21.81,21.82,33600.0,21.93,21.93,21.81,21.82,33600.0
2009-06-24 09:30:00,22.03,22.03,21.65,21.79,10800.0,22.03,22.03,21.65,21.79,10800.0
2009-06-24 09:40:00,21.79,21.86,21.77,21.86,7200.0,21.79,21.86,21.77,21.86,7200.0
2009-06-24 09:50:00,21.86,21.95,21.84,21.86,43000.0,21.86,21.95,21.84,21.86,43000.0
2009-06-24 10:00:00,21.86,21.92,21.84,21.88,10600.0,21.86,21.92,21.84,21.88,10600.0
2009-06-24 10:10:00,21.89,21.9,21.85,21.9,18600.0,21.89,21.9,21.85,21.9,18600.0
2009-06-24 10:20:00,21.9,22.0,21.9,21.96,5600.0,21.9,22.0,21.9,21.96,5600.0
2009-06-24 10:30:00,21.93,21.96,21.89,21.96,5600.0,21.93,21.96,21.89,21.96,5600.0
2009-06-24 10:40:00,21.97,22.06,21.95,22.06,17200.0,21.97,22.06,21.95,22.06,17200.0
2009-06-24 10:50:00,22.05,22.05,21.96,21.97,9600.0,22.05,22.05,21.96,21.97,9600.0
2009-06-24 11:00:00,21.97,21.99,21.93,21.93,7800.0,21.97,21.99,21.93,21.93,7800.0
2009-06-24 11:10:00,21.93,21.97,21.93,21.95,3400.0,21.93,21.97,21.93,21.95,3400.0
2009-06-24 11:20:00,21.95,21.96,21.95,21.95,6400.0,21.95,21.96,21.95,21.95,6400.0
2009-06-24 11:30:00,21.95,21.98,21.95,21.95,27400.0,21.95,21.98,21.95,21.95,27400.0
2009-06-24 11:40:00,21.95,21.97,21.95,21.96,6600.0,21.95,21.97,21.95,21.96,6600.0
2009-06-24 11:50:00,21.96,21.96,21.95,21.96,5200.0,21.96,21.96,21.95,21.96,5200.0
2009-06-24 12:00:00,21.96,21.97,21.96,21.97,4800.0,21.96,21.97,21.96,21.97,4800.0
2009-06-24 12:10:00,21.97,22.0,21.96,22.0,12000.0,21.97,22.0,21.96,22.0,12000.0
2009-06-24 12:20:00,22.0,22.01,21.99,22.0,8200.0,22.0,22.01,21.99,22.0,8200.0
2009-06-24 12:30:00,22.0,22.01,22.0,22.01,2000.0,22.0,22.01,22.0,22.01,2000.0
2009-06-24 12:40:00,22.01,22.04,22.01,22.04,8600.0,22.01,22.04,22.01,22.04,8600.0
2009-06-24 12:50:00,22.03,22.03,21.99,21.99,14200.0,22.03,22.03,21.99,21.99,14200.0
2009-06-24 13:00:00,21.98,22.01,21.95,22.01,13200.0,21.98,22.01,21.95,22.01,13200.0
2009-06-24 13:10:00,22.03,22.03,22.03,22.03,3000.0,22.03,22.03,22.03,22.03,3000.0
2009-06-24 13:20:00,22.03,22.05,22.02,22.05,4400.0,22.03,22.05,22.02,22.05,4400.0
2009-06-24 13:30:00,22.05,22.08,22.04,22.08,15000.0,22.05,22.08,22.04,22.08,15000.0
2009-06-24 13:40:00,22.08,22.09,22.08,22.08,3600.0,22.08,22.09,22.08,22.08,3600.0
2009-06-24 13:50:00,22.08,22.11,22.07,22.11,5000.0,22.08,22.11,22.07,22.11,5000.0
2009-06-24 14:00:00,22.11,22.11,22.11,22.11,3600.0,22.11,22.11,22.11,22.11,3600.0
2009-06-24 14:10:00,22.11,22.14,22.08,22.1,16600.0,22.11,22.14,22.08,22.1,16600.0
2009-06-24 14:20:00,22.1,22.12,22.02,22.02,15400.0,22.1,22.12,22.02,22.02,15400.0
2009-06-24 14:30:00,22.02,22.03,21.97,21.97,8600.0,22.02,22.03,21.97,21.97,8600.0
2009-06-24 14:40:00,21.97,22.02,21.97,21.99,7000.0,21.97,22.02,21.97,21.99,7000.0
2009-06-24 14:50:00,21.98,22.05,21.98,22.0,8600.0,21.98,22.05,21.98,22.0,8600.0
2009-06-24 15:00:00,22.0,22.02,21.92,21.92,11400.0,22.0,22.02,21.92,21.92,11400.0
2009-06-24 15:10:00,21.91,21.98,21.91,21.97,14800.0,21.91,21.98,21.91,21.97,14800.0
2009-06-24 15:20:00,21.97,22.02,21.97,22.01,8600.0,21.97,22.02,21.97,22.01,8600.0
2009-06-24 15:30:00,22.02,22.06,22.02,22.05,12200.0,22.02,22.06,22.02,22.05,12200.0
2009-06-24 15:40:00,22.06,22.08,22.02,22.08,19200.0,22.06,22.08,22.02,22.08,19200.0
2009-06-24 15:50:00,22.07,22.07,22.02,22.05,26000.0,22.07,22.07,22.02,22.05,26000.0
2009-06-25 09:30:00,21.95,22.07,21.86,22.0,25400.0,21.95,22.07,21.86,22.0,25400.0
2009-06-25 09:40:00,22.05,22.08,21.97,21.97,24200.0,22.05,22.08,21.97,21.97,24200.0
2009-06-25 09:50:00,21.97,22.11,21.95,22.11,21800.0,21.97,22.11,21.95,22.11,21800.0
2009-06-25 10:00:00,22.09,22.32,22.08,22.28,72800.0,22.09,22.32,22.08,22.28,72800.0
2009-06-25 10:10:00,22.3,22.5,22.29,22.5,67600.0,22.3,22.5,22.29,22.5,67600.0
2009-06-25 10:20:00,22.5,22.55,22.46,22.52,73200.0,22.5,22.55,22.46,22.52,73200.0
2009-06-25 10:30:00,22.5,22.59,22.5,22.56,6400.0,22.5,22.59,22.5,22.56,6400.0
2009-06-25 10:40:00,22.54,22.55,22.53,22.55,5400.0,22.54,22.55,22.53,22.55,5400.0
2009-06-25 10:50:00,22.55,22.64,22.55,22.63,8600.0,22.55,22.64,22.55,22.63,8600.0
2009-06-25 11:00:00,22.61,22.66,22.6,22.63,5000.0,22.61,22.66,22.6,22.63,5000.0
2009-06-25 11:10:00,22.63,22.7,22.61,22.69,14600.0,22.63,22.7,22.61,22.69,14600.0
2009-06-25 11:20:00,22.7,22.83,22.7,22.83,24600.0,22.7,22.83,22.7,22.83,24600.0
2009-06-25 11:30:00,22.84,22.92,22.82,22.89,9000.0,22.84,22.92,22.82,22.89,9000.0
2009-06-25 11:40:00,22.91,22.97,22.9,22.93,15200.0,22.91,22.97,22.9,22.93,15200.0
2009-06-25 11:50:00,22.94,23.0,22.92,23.0,27000.0,22.94,23.0,22.92,23.0,27000.0
2009-06-25 12:00:00,23.0,23.05,22.95,23.03,28400.0,23.0,23.05,22.95,23.03,28400.0
2009-06-25 12:10:00,23.01,23.04,23.0,23.04,5800.0,23.01,23.04,23.0,23.04,5800.0
2009-06-25 12:20:00,23.02,23.08,23.02,23.06,10400.0,23.02,23.08,23.02,23.06,10400.0
2009-06-25 12:30:00,23.06,23.07,23.03,23.05,6600.0,23.06,23.07,23.03,23.05,6600.0
2009-06-25 12:40:00,23.05,23.1,23.02,23.07,29200.0,23.05,23.1,23.02,23.07,29200.0
2009-06-25 12:50:00,23.05,23.06,22.97,22.97,17000.0,23.05,23.06,22.97,22.97,17000.0
2009-06-25 13:00:00,22.97,23.04,22.95,23.03,21200.0,22.97,23.04,22.95,23.03,21200.0
2009-06-25 13:10:00,23.03,23.08,22.97,23.03,40200.0,23.03,23.08,22.97,23.03,40200.0
2009-06-25 13:20:00,23.04,23.09,23.0,23.07,30400.0,23.04,23.09,23.0,23.07,30400.0
2009-06-25 13:30:00,23.07,23.09,23.07,23.08,5400.0,23.07,23.09,23.07,23.08,5400.0
2009-06-25 13:40:00,23.08,23.08,23.0,23.01,4600.0,23.08,23.08,23.0,23.01,4600.0
2009-06-25 13:50:00,23.02,23.04,22.99,23.0,28400.0,23.02,23.04,22.99,23.0,28400.0
2009-06-25 14:00:00,23.02,23.03,22.95,22.97,9800.0,23.02,23.03,22.95,22.97,9800.0
2009-06-25 14:10:00,22.97,22.97,22.87,22.88,13200.0,22.97,22.97,22.87,22.88,13200.0
2009-06-25 14:20:00,22.89,22.96,22.89,22.96,10600.0,22.89,22.96,22.89,22.96,10600.0
2009-06-25 14:30:00,22.96,22.98,22.93,22.95,9000.0,22.96,22.98,22.93,22.95,9000.0
2009-06-25 14:40:00,22.97,23.02,22.94,23.01,11400.0,22.97,23.02,22.94,23.01,11400.0
2009-06-25 14:50:00,23.01,23.02,22.98,23.0,16600.0,23.01,23.02,22.98,23.0,16600.0
2009-06-25 15:00:00,22.99,23.03,22.96,23.03,21400.0,22.99,23.03,22.96,23.03,21400.0
2009-06-25 15:10:00,23.03,23.04,22.93,22.97,11600.0,23.03,23.04,22.93,22.97,11600.0
2009-06-25 15:20:00,22.99,23.06,22.99,23.06,19200.0,22.99,23.06,22.99,23.06,19200.0
2009-06-25 15:30:00,23.04,23.04,22.85,22.86,38400.0,23.04,23.04,22.85,22.86,38400.0
2009-06-25 15:40:00,22.86,22.99,22.83,22.97,26000.0,22.86,22.99,22.83,22.97,26000.0
2009-06-25 15:50:00,22.96,23.04,22.95,23.03,38400.0,22.96,23.04,22.95,23.03,38400.0
2009-06-26 09:30:00,23.0,23.06,22.81,22.82,14200.0,23.0,23.06,22.81,22.82,14200.0
2009-06-26 09:40:00,22.83,22.83,22.76,22.78,12000.0,22.83,22.83,22.76,22.78,12000.0
2009-06-26 09:50:00,22.78,22.78,22.61,22.61,6600.0,22.78,22.78,22.61,22.61,6600.0
2009-06-26 10:00:00,22.63,22.73,22.63,22.66,6600.0,22.63,22.73,22.63,22.66,6600.0
2009-06-26 10:10:00,22.67,22.75,22.65,22.75,5600.0,22.67,22.75,22.65,22.75,5600.0
2009-06-26 10:20:00,22.71,22.82,22.71,22.79,2600.0,22.71,22.82,22.71,22.79,2600.0
2009-06-26 10:30:00,22.77,22.8,22.75,22.75,6000.0,22.77,22.8,22.75,22.75,6000.0
2009-06-26 10:40:00,22.75,22.76,22.67,22.7,60800.0,22.75,22.76,22.67,22.7,60800.0
2009-06-26 10:50:00,22.7,22.74,22.7,22.74,17400.0,22.7,22.74,22.7,22.74,17400.0
2009-06-26 11:00:00,22.74,22.74,22.7,22.74,5200.0,22.74,22.74,22.7,22.74,5200.0
2009-06-26 11:10:00,22.73,22.75,22.72,22.72,3400.0,22.73,22.75,22.72,22.72,3400.0
2009-06-26 11:20:00,22.71,22.74,22.71,22.73,4200.0,22.71,22.74,22.71,22.73,4200.0
2009-06-26 11:30:00,22.73,22.8,22.73,22.79,14800.0,22.73,22.8,22.73,22.79,14800.0
2009-06-26 11:40:00,22.77,22.78,22.72,22.72,7200.0,22.77,22.78,22.72,22.72,7200.0
2009-06-26 11:50:00,22.71,22.71,22.7,22.7,8000.0,22.71,22.71,22.7,22.7,8000.0
2009-06-26 12:00:00,22.7,22.77,22.7,22.75,3200.0,22.7,22.77,22.7,22.75,3200.0
2009-06-26 12:10:00,22.75,22.77,22.75,22.75,2800.0,22.75,22.77,22.75,22.75,2800.0
2009-06-26 12:20:00,22.73,22.74,22.73,22.74,2200.0,22.73,22.74,22.73,22.74,2200.0
2009-06-26 12:30:00,22.75,22.75,22.72,22.74,2600.0,22.75,22.75,22.72,22.74,2600.0
2009-06-26 12:40:00,22.75,22.78,22.75,22.77,5200.0,22.75,22.78,22.75,22.77,5200.0
2009-06-26 12:50:00,22.78,22.78,22.75,22.76,5000.0,22.78,22.78,22.75,22.76,5000.0
2009-06-26 13:00:00,22.77,22.77,22.77,22.77,1600.0,22.77,22.77,22.77,22.77,1600.0
2009-06-26 13:10:00,22.77,22.79,22.77,22.79,3000.0,22.77,22.79,22.77,22.79,3000.0
2009-06-26 13:20:00,22.78,22.82,22.78,22.82,3200.0,22.78,22.82,22.78,22.82,3200.0
2009-06-26 13:30:00,22.82,22.82,22.78,22.8,5400.0,22.82,22.82,22.78,22.8,5400.0
2009-06-26 13:40:00,22.82,22.88,22.81,22.87,7800.0,22.82,22.88,22.81,22.87,7800.0
2009-06-26 13:50:00,22.87,22.95,22.87,22.91,36800.0,22.87,22.95,22.87,22.91,36800.0
2009-06-26 14:00:00,22.91,22.95,22.88,22.95,11600.0,22.91,22.95,22.88,22.95,11600.0
2009-06-26 14:10:00,22.93,22.93,22.88,22.88,7600.0,22.93,22.93,22.88,22.88,7600.0
2009-06-26 14:20:00,22.88,22.89,22.88,22.88,9400.0,22.88,22.89,22.88,22.88,9400.0
2009-06-26 14:30:00,22.88,22.9,22.86,22.89,19200.0,22.88,22.9,22.86,22.89,19200.0
2009-06-26 14:40:00,22.89,22.91,22.86,22.91,20800.0,22.89,22.91,22.86,22.91,20800.0
2009-06-26 14:50:00,22.91,22.96,22.91,22.93,6800.0,22.91,22.96,22.91,22.93,6800.0
2009-06-26 15:00:00,22.95,23.0,22.95,22.99,7200.0,22.95,23.0,22.95,22.99,7200.0
2009-06-26 15:10:00,22.99,23.0,22.9,22.91,22000.0,22.99,23.0,22.9,22.91,22000.0
2009-06-26 15:20:00,22.92,22.96,22.9,22.95,7000.0,22.92,22.96,22.9,22.95,7000.0
2009-06-26 15:30:00,22.94,23.0,22.93,22.94,11800.0,22.94,23.0,22.93,22.94,11800.0
2009-06-26 15:40:00,22.96,23.06,22.96,23.04,22000.0,22.96,23.06,22.96,23.04,22000.0
2009-06-26 15:50:00,23.06,23.23,23.02,23.04,99400.0,23.06,23.23,23.02,23.04,99400.0
2009-06-29 09:30:00,23.06,23.11,22.95,22.95,10600.0,23.06,23.11,22.95,22.95,10600.0
2009-06-29 09:40:00,22.93,23.0,22.89,22.89,8000.0,22.93,23.0,22.89,22.89,8000.0
2009-06-29 09:50:00,22.86,22.88,22.83,22.86,6000.0,22.86,22.88,22.83,22.86,6000.0
2009-06-29 10:00:00,22.86,22.9,22.78,22.86,9000.0,22.86,22.9,22.78,22.86,9000.0
2009-06-29 10:10:00,22.88,22.96,22.88,22.96,4600.0,22.88,22.96,22.88,22.96,4600.0
2009-06-29 10:20:00,23.0,23.02,22.93,22.95,8200.0,23.0,23.02,22.93,22.95,8200.0
2009-06-29 10:30:00,22.95,23.05,22.94,23.05,10000.0,22.95,23.05,22.94,23.05,10000.0
2009-06-29 10:40:00,23.04,23.08,23.03,23.05,5600.0,23.04,23.08,23.03,23.05,5600.0
2009-06-29 10:50:00,23.05,23.08,23.05,23.07,5200.0,23.05,23.08,23.05,23.07,5200.0
2009-06-29 11:00:00,23.07,23.09,23.07,23.09,2600.0,23.07,23.09,23.07,23.09,2600.0
2009-06-29 11:10:00,23.08,23.11,23.08,23.1,5600.0,23.08,23.11,23.08,23.1,5600.0
2009-06-29 11:20:00,23.11,23.11,23.09,23.1,2000.0,23.11,23.11,23.09,23.1,2000.0
2009-06-29 11:30:00,23.09,23.1,23.05,23.06,3000.0,23.09,23.1,23.05,23.06,3000.0
2009-06-29 11:40:00,23.06,23.11,23.06,23.1,1800.0,23.06,23.11,23.06,23.1,1800.0
2009-06-29 11:50:00,23.12,23.13,23.11,23.13,1400.0,23.12,23.13,23.11,23.13,1400.0
2009-06-29 12:00:00,23.15,23.15,23.13,23.13,1800.0,23.15,23.15,23.13,23.13,1800.0
2009-06-29 12:10:00,23.13,23.13,23.11,23.13,3600.0,23.13,23.13,23.11,23.13,3600.0
2009-06-29 12:20:00,23.15,23.18,23.15,23.18,2200.0,23.15,23.18,23.15,23.18,2200.0
2009-06-29 12:30:00,23.2,23.21,23.18,23.19,6400.0,23.2,23.21,23.18,23.19,6400.0
2009-06-29 12:40:00,23.21,23.23,23.18,23.18,3400.0,23.21,23.23,23.18,23.18,3400.0
2009-06-29 12:50:00,23.18,23.18,23.12,23.14,13200.0,23.18,23.18,23.12,23.14,13200.0
2009-06-29 13:00:00,23.14,23.16,23.13,23.15,13600.0,23.14,23.16,23.13,23.15,13600.0
2009-06-29 13:10:00,23.13,23.18,23.11,23.14,17400.0,23.13,23.18,23.11,23.14,17400.0
2009-06-29 13:20:00,23.15,23.16,23.08,23.11,11600.0,23.15,23.16,23.08,23.11,11600.0
2009-06-29 13:30:00,23.1,23.1,23.09,23.1,800.0,23.1,23.1,23.09,23.1,800.0
2009-06-29 13:40:00,23.1,23.1,23.07,23.07,2800.0,23.1,23.1,23.07,23.07,2800.0
2009-06-29 13:50:00,23.07,23.07,23.04,23.07,2800.0,23.07,23.07,23.04,23.07,2800.0
2009-06-29 14:00:00,23.08,23.08,23.04,23.04,2200.0,23.08,23.08,23.04,23.04,2200.0
2009-06-29 14:10:00,23.06,23.09,23.06,23.09,5400.0,23.06,23.09,23.06,23.09,5400.0
2009-06-29 14:20:00,23.1,23.1,23.09,23.1,2400.0,23.1,23.1,23.09,23.1,2400.0
2009-06-29 14:30:00,23.11,23.12,23.1,23.1,2200.0,23.11,23.12,23.1,23.1,2200.0
2009-06-29 14:40:00,23.1,23.12,23.1,23.12,1800.0,23.1,23.12,23.1,23.12,1800.0
2009-06-29 14:50:00,23.11,23.14,23.1,23.13,9600.0,23.11,23.14,23.1,23.13,9600.0
2009-06-29 15:00:00,23.13,23.14,23.11,23.13,6800.0,23.13,23.14,23.11,23.13,6800.0
2009-06-29 15:10:00,23.13,23.16,23.11,23.15,15000.0,23.13,23.16,23.11,23.15,15000.0
2009-06-29 15:20:00,23.15,23.16,23.14,23.15,3400.0,23.15,23.16,23.14,23.15,3400.0
2009-06-29 15:30:00,23.15,23.15,23.11,23.12,9600.0,23.15,23.15,23.11,23.12,9600.0
2009-06-29 15:40:00,23.11,23.14,23.1,23.1,7200.0,23.11,23.14,23.1,23.1,7200.0
2009-06-29 15:50:00,23.08,23.12,23.06,23.07,15600.0,23.08,23.12,23.06,23.07,15600.0
2009-06-30 09:30:00,23.15,23.31,23.09,23.1,19400.0,23.15,23.31,23.09,23.1,19400.0
2009-06-30 09:40:00,23.16,23.2,23.11,23.11,7000.0,23.16,23.2,23.11,23.11,7000.0
2009-06-30 09:50:00,23.1,23.29,23.1,23.25,11400.0,23.1,23.29,23.1,23.25,11400.0
2009-06-30 10:00:00,23.25,23.25,23.09,23.1,10000.0,23.25,23.25,23.09,23.1,10000.0
2009-06-30 10:10:00,23.13,23.14,23.02,23.02,11000.0,23.13,23.14,23.02,23.02,11000.0
2009-06-30 10:20:00,23.03,23.09,23.01,23.08,6600.0,23.03,23.09,23.01,23.08,6600.0
2009-06-30 10:30:00,23.08,23.11,22.96,23.1,19600.0,23.08,23.11,22.96,23.1,19600.0
2009-06-30 10:40:00,23.1,23.14,23.08,23.12,5600.0,23.1,23.14,23.08,23.12,5600.0
2009-06-30 10:50:00,23.12,23.16,23.12,23.14,4800.0,23.12,23.16,23.12,23.14,4800.0
2009-06-30 11:00:00,23.14,23.16,23.0,23.04,26800.0,23.14,23.16,23.0,23.04,26800.0
2009-06-30 11:10:00,23.04,23.06,23.02,23.06,12600.0,23.04,23.06,23.02,23.06,12600.0
2009-06-30 11:20:00,23.06,23.09,23.03,23.04,16600.0,23.06,23.09,23.03,23.04,16600.0
2009-06-30 11:30:00,23.03,23.06,22.93,22.93,49800.0,23.03,23.06,22.93,22.93,49800.0
2009-06-30 11:40:00,22.97,23.03,22.97,23.0,1800.0,22.97,23.03,22.97,23.0,1800.0
2009-06-30 11:50:00,23.04,23.05,23.02,23.04,1600.0,23.04,23.05,23.02,23.04,1600.0
2009-06-30 12:00:00,23.05,23.05,23.04,23.04,3800.0,23.05,23.05,23.04,23.04,3800.0
2009-06-30 12:10:00,23.05,23.05,23.04,23.05,4000.0,23.05,23.05,23.04,23.05,4000.0
2009-06-30 12:20:00,23.06,23.08,23.05,23.08,6400.0,23.06,23.08,23.05,23.08,6400.0
2009-06-30 12:30:00,23.08,23.09,23.08,23.09,5200.0,23.08,23.09,23.08,23.09,5200.0
2009-06-30 12:40:00,23.08,23.11,23.08,23.1,8000.0,23.08,23.11,23.08,23.1,8000.0
2009-06-30 12:50:00,23.11,23.11,23.07,23.08,9600.0,23.11,23.11,23.07,23.08,9600.0
2009-06-30 13:00:00,23.08,23.08,23.06,23.06,18600.0,23.08,23.08,23.06,23.06,18600.0
2009-06-30 13:10:00,23.05,23.06,23.04,23.04,3600.0,23.05,23.06,23.04,23.04,3600.0
2009-06-30 13:20:00,23.04,23.06,23.03,23.04,8400.0,23.04,23.06,23.03,23.04,8400.0
2009-06-30 13:30:00,23.04,23.05,23.04,23.05,1000.0,23.04,23.05,23.04,23.05,1000.0
2009-06-30 13:40:00,23.05,23.07,23.04,23.04,7400.0,23.05,23.07,23.04,23.04,7400.0
2009-06-30 13:50:00,23.03,23.04,23.02,23.02,2200.0,23.03,23.04,23.02,23.02,2200.0
2009-06-30 14:00:00,23.03,23.03,22.95,23.01,30000.0,23.03,23.03,22.95,23.01,30000.0
2009-06-30 14:10:00,23.01,23.03,22.96,22.96,9000.0,23.01,23.03,22.96,22.96,9000.0
2009-06-30 14:20:00,22.96,22.99,22.96,22.98,3800.0,22.96,22.99,22.96,22.98,3800.0
2009-06-30 14:30:00,22.98,23.03,22.96,23.03,23200.0,22.98,23.03,22.96,23.03,23200.0
2009-06-30 14:40:00,23.03,23.06,23.0,23.06,15200.0,23.03,23.06,23.0,23.06,15200.0
2009-06-30 14:50:00,23.06,23.08,23.06,23.07,2800.0,23.06,23.08,23.06,23.07,2800.0
2009-06-30 15:00:00,23.08,23.08,23.07,23.07,4400.0,23.08,23.08,23.07,23.07,4400.0
2009-06-30 15:10:00,23.08,23.11,23.0,23.02,20200.0,23.08,23.11,23.0,23.02,20200.0
2009-06-30 15:20:00,23.0,23.09,22.99,23.08,14000.0,23.0,23.09,22.99,23.08,14000.0
2009-06-30 15:30:00,23.09,23.14,23.09,23.11,8600.0,23.09,23.14,23.09,23.11,8600.0
2009-06-30 15:40:00,23.11,23.11,23.07,23.09,14000.0,23.11,23.11,23.07,23.09,14000.0
2009-06-30 15:50:00,23.09,23.18,22.98,23.09,139600.0,23.09,23.18,22.98,23.09,139600.0
2009-07-01 09:30:00,23.28,23.32,23.0,23.01,13000.0,23.28,23.32,23.0,23.01,13000.0
2009-07-01 09:40:00,23.0,23.02,22.92,22.96,6600.0,23.0,23.02,22.92,22.96,6600.0
2009-07-01 09:50:00,22.99,23.07,22.99,23.07,9200.0,22.99,23.07,22.99,23.07,9200.0
2009-07-01 10:00:00,23.07,23.1,23.0,23.1,9800.0,23.07,23.1,23.0,23.1,9800.0
2009-07-01 10:10:00,23.09,23.21,23.08,23.2,9400.0,23.09,23.21,23.08,23.2,9400.0
2009-07-01 10:20:00,23.21,23.33,23.17,23.33,15400.0,23.21,23.33,23.17,23.33,15400.0
2009-07-01 10:30:00,23.34,23.35,23.3,23.33,9200.0,23.34,23.35,23.3,23.33,9200.0
2009-07-01 10:40:00,23.32,23.35,23.31,23.34,12800.0,23.32,23.35,23.31,23.34,12800.0
2009-07-01 10:50:00,23.34,23.38,23.33,23.36,16000.0,23.34,23.38,23.33,23.36,16000.0
2009-07-01 11:00:00,23.36,23.38,23.36,23.37,5600.0,23.36,23.38,23.36,23.37,5600.0
2009-07-01 11:10:00,23.36,23.36,23.31,23.32,4000.0,23.36,23.36,23.31,23.32,4000.0
2009-07-01 11:20:00,23.3,23.3,23.26,23.29,4600.0,23.3,23.3,23.26,23.29,4600.0
2009-07-01 11:30:00,23.28,23.28,23.21,23.25,4800.0,23.28,23.28,23.21,23.25,4800.0
2009-07-01 11:40:00,23.24,23.32,23.24,23.3,12800.0,23.24,23.32,23.24,23.3,12800.0
2009-07-01 11:50:00,23.29,23.35,23.23,23.24,26400.0,23.29,23.35,23.23,23.24,26400.0
2009-07-01 12:00:00,23.25,23.25,23.18,23.18,14600.0,23.25,23.25,23.18,23.18,14600.0
2009-07-01 12:10:00,23.18,23.19,23.15,23.19,9600.0,23.18,23.19,23.15,23.19,9600.0
2009-07-01 12:20:00,23.19,23.21,23.19,23.19,4600.0,23.19,23.21,23.19,23.19,4600.0
2009-07-01 12:30:00,23.18,23.18,23.14,23.14,1600.0,23.18,23.18,23.14,23.14,1600.0
2009-07-01 12:40:00,23.13,23.13,23.11,23.12,7000.0,23.13,23.13,23.11,23.12,7000.0
2009-07-01 12:50:00,23.11,23.12,23.08,23.08,3400.0,23.11,23.12,23.08,23.08,3400.0
2009-07-01 13:00:00,23.06,23.1,23.06,23.09,25200.0,23.06,23.1,23.06,23.09,25200.0
2009-07-01 13:10:00,23.09,23.1,23.08,23.08,3200.0,23.09,23.1,23.08,23.08,3200.0
2009-07-01 13:20:00,23.07,23.1,23.07,23.1,4600.0,23.07,23.1,23.07,23.1,4600.0
2009-07-01 13:30:00,23.1,23.11,23.08,23.1,5200.0,23.1,23.11,23.08,23.1,5200.0
2009-07-01 13:40:00,23.11,23.11,23.05,23.05,4600.0,23.11,23.11,23.05,23.05,4600.0
2009-07-01 13:50:00,23.05,23.07,23.05,23.06,3400.0,23.05,23.07,23.05,23.06,3400.0
2009-07-01 14:00:00,23.06,23.06,22.99,23.0,12000.0,23.06,23.06,22.99,23.0,12000.0
2009-07-01 14:10:00,23.0,23.0,22.96,22.97,11200.0,23.0,23.0,22.96,22.97,11200.0
2009-07-01 14:20:00,22.96,22.98,22.95,22.95,8000.0,22.96,22.98,22.95,22.95,8000.0
2009-07-01 14:30:00,22.96,22.96,22.94,22.94,16400.0,22.96,22.96,22.94,22.94,16400.0
2009-07-01 14:40:00,22.94,22.94,22.92,22.93,11800.0,22.94,22.94,22.92,22.93,11800.0
2009-07-01 14:50:00,22.93,22.93,22.86,22.88,17600.0,22.93,22.93,22.86,22.88,17600.0
2009-07-01 15:00:00,22.89,22.94,22.88,22.94,19400.0,22.89,22.94,22.88,22.94,19400.0
2009-07-01 15:10:00,22.95,22.96,22.89,22.93,21200.0,22.95,22.96,22.89,22.93,21200.0
2009-07-01 15:20:00,22.93,22.96,22.89,22.89,20800.0,22.93,22.96,22.89,22.89,20800.0
2009-07-01 15:30:00,22.91,22.96,22.91,22.93,14600.0,22.91,22.96,22.91,22.93,14600.0
2009-07-01 15:40:00,22.95,22.96,22.83,22.85,39200.0,22.95,22.96,22.83,22.85,39200.0
2009-07-01 15:50:00,22.85,22.96,22.85,22.92,55000.0,22.85,22.96,22.85,22.92,55000.0
2009-07-02 09:30:00,22.73,23.06,22.5,22.52,22400.0,22.73,23.06,22.5,22.52,22400.0
2009-07-02 09:40:00,22.5,22.5,22.36,22.4,25000.0,22.5,22.5,22.36,22.4,25000.0
2009-07-02 09:50:00,22.39,22.43,22.3,22.32,53600.0,22.39,22.43,22.3,22.32,53600.0
2009-07-02 10:00:00,22.32,22.34,22.16,22.23,14200.0,22.32,22.34,22.16,22.23,14200.0
2009-07-02 10:10:00,22.22,22.27,22.18,22.27,26400.0,22.22,22.27,22.18,22.27,26400.0
2009-07-02 10:20:00,22.27,22.27,22.24,22.25,12400.0,22.27,22.27,22.24,22.25,12400.0
2009-07-02 10:30:00,22.25,22.33,22.25,22.25,11600.0,22.25,22.33,22.25,22.25,11600.0
2009-07-02 10:40:00,22.27,22.28,22.22,22.25,8200.0,22.27,22.28,22.22,22.25,8200.0
2009-07-02 10:50:00,22.24,22.27,22.23,22.23,7000.0,22.24,22.27,22.23,22.23,7000.0
2009-07-02 11:00:00,22.24,22.25,22.22,22.25,10200.0,22.24,22.25,22.22,22.25,10200.0
2009-07-02 11:10:00,22.25,22.34,22.25,22.31,12800.0,22.25,22.34,22.25,22.31,12800.0
2009-07-02 11:20:00,22.29,22.31,22.27,22.27,8800.0,22.29,22.31,22.27,22.27,8800.0
2009-07-02 11:30:00,22.28,22.28,22.24,22.27,7200.0,22.28,22.28,22.24,22.27,7200.0
2009-07-02 11:40:00,22.3,22.32,22.29,22.32,5800.0,22.3,22.32,22.29,22.32,5800.0
2009-07-02 11:50:00,22.33,22.33,22.3,22.3,10200.0,22.33,22.33,22.3,22.3,10200.0
2009-07-02 12:00:00,22.3,22.32,22.29,22.32,9800.0,22.3,22.32,22.29,22.32,9800.0
2009-07-02 12:10:00,22.33,22.36,22.33,22.36,5600.0,22.33,22.36,22.33,22.36,5600.0
2009-07-02 12:20:00,22.34,22.35,22.32,22.35,12400.0,22.34,22.35,22.32,22.35,12400.0
2009-07-02 12:30:00,22.35,22.38,22.35,22.38,25000.0,22.35,22.38,22.35,22.38,25000.0
2009-07-02 12:40:00,22.37,22.39,22.37,22.39,3400.0,22.37,22.39,22.37,22.39,3400.0
2009-07-02 12:50:00,22.39,22.42,22.39,22.42,4200.0,22.39,22.42,22.39,22.42,4200.0
2009-07-02 13:00:00,22.41,22.46,22.41,22.44,12200.0,22.41,22.46,22.41,22.44,12200.0
2009-07-02 13:10:00,22.45,22.47,22.43,22.46,10000.0,22.45,22.47,22.43,22.46,10000.0
2009-07-02 13:20:00,22.46,22.47,22.43,22.46,11400.0,22.46,22.47,22.43,22.46,11400.0
2009-07-02 13:30:00,22.46,22.48,22.45,22.46,11200.0,22.46,22.48,22.45,22.46,11200.0
2009-07-02 13:40:00,22.46,22.5,22.45,22.46,94600.0,22.46,22.5,22.45,22.46,94600.0
2009-07-02 13:50:00,22.44,22.47,22.44,22.47,12600.0,22.44,22.47,22.44,22.47,12600.0
2009-07-02 14:00:00,22.46,22.5,22.46,22.5,5200.0,22.46,22.5,22.46,22.5,5200.0
2009-07-02 14:10:00,22.5,22.5,22.5,22.5,9800.0,22.5,22.5,22.5,22.5,9800.0
2009-07-02 14:20:00,22.5,22.54,22.5,22.53,32000.0,22.5,22.54,22.5,22.53,32000.0
2009-07-02 14:30:00,22.53,22.53,22.52,22.52,7600.0,22.53,22.53,22.52,22.52,7600.0
2009-07-02 14:40:00,22.52,22.57,22.52,22.55,29000.0,22.52,22.57,22.52,22.55,29000.0
2009-07-02 14:50:00,22.55,22.55,22.52,22.52,5200.0,22.55,22.55,22.52,22.52,5200.0
2009-07-02 15:00:00,22.53,22.53,22.5,22.5,8600.0,22.53,22.53,22.5,22.5,8600.0
2009-07-02 15:10:00,22.5,22.51,22.5,22.5,7000.0,22.5,22.51,22.5,22.5,7000.0
2009-07-02 15:20:00,22.5,22.5,22.39,22.39,9600.0,22.5,22.5,22.39,22.39,9600.0
2009-07-02 15:30:00,22.39,22.43,22.37,22.43,17800.0,22.39,22.43,22.37,22.43,17800.0
2009-07-02 15:40:00,22.43,22.5,22.43,22.5,10400.0,22.43,22.5,22.43,22.5,10400.0
2009-07-02 15:50:00,22.5,22.5,22.4,22.4,19400.0,22.5,22.5,22.4,22.4,19400.0
2009-07-06 09:30:00,22.2,22.71,22.2,22.71,18800.0,22.2,22.71,22.2,22.71,18800.0
2009-07-06 09:40:00,22.68,22.68,22.62,22.66,8600.0,22.68,22.68,22.62,22.66,8600.0
2009-07-06 09:50:00,22.67,22.68,22.67,22.68,11600.0,22.67,22.68,22.67,22.68,11600.0
2009-07-06 10:00:00,22.68,22.69,22.55,22.55,5800.0,22.68,22.69,22.55,22.55,5800.0
2009-07-06 10:10:00,22.53,22.53,22.47,22.47,6400.0,22.53,22.53,22.47,22.47,6400.0
2009-07-06 10:20:00,22.44,22.44,22.32,22.36,9200.0,22.44,22.44,22.32,22.36,9200.0
2009-07-06 10:30:00,22.36,22.36,22.34,22.36,3600.0,22.36,22.36,22.34,22.36,3600.0
2009-07-06 10:40:00,22.36,22.45,22.36,22.42,8800.0,22.36,22.45,22.36,22.42,8800.0
2009-07-06 10:50:00,22.42,22.43,22.39,22.43,3400.0,22.42,22.43,22.39,22.43,3400.0
2009-07-06 11:00:00,22.43,22.44,22.43,22.43,2400.0,22.43,22.44,22.43,22.43,2400.0
2009-07-06 11:10:00,22.43,22.47,22.43,22.47,6800.0,22.43,22.47,22.43,22.47,6800.0
2009-07-06 11:20:00,22.48,22.5,22.48,22.48,6800.0,22.48,22.5,22.48,22.48,6800.0
2009-07-06 11:30:00,22.47,22.48,22.47,22.48,5800.0,22.47,22.48,22.47,22.48,5800.0
2009-07-06 11:40:00,22.48,22.51,22.48,22.51,5600.0,22.48,22.51,22.48,22.51,5600.0
2009-07-06 11:50:00,22.5,22.51,22.44,22.44,6600.0,22.5,22.51,22.44,22.44,6600.0
2009-07-06 12:00:00,22.44,22.45,22.44,22.45,2600.0,22.44,22.45,22.44,22.45,2600.0
2009-07-06 12:10:00,22.46,22.46,22.43,22.43,49800.0,22.46,22.46,22.43,22.43,49800.0
2009-07-06 12:20:00,22.43,22.44,22.36,22.36,14600.0,22.43,22.44,22.36,22.36,14600.0
2009-07-06 12:30:00,22.36,22.38,22.36,22.37,3800.0,22.36,22.38,22.36,22.37,3800.0
2009-07-06 12:40:00,22.37,22.4,22.36,22.4,5000.0,22.37,22.4,22.36,22.4,5000.0
2009-07-06 12:50:00,22.41,22.41,22.38,22.39,4200.0,22.41,22.41,22.38,22.39,4200.0
2009-07-06 13:00:00,22.4,22.42,22.4,22.41,6200.0,22.4,22.42,22.4,22.41,6200.0
2009-07-06 13:10:00,22.41,22.46,22.41,22.46,9400.0,22.41,22.46,22.41,22.46,9400.0
2009-07-06 13:20:00,22.46,22.46,22.46,22.46,4200.0,22.46,22.46,22.46,22.46,4200.0
2009-07-06 13:30:00,22.47,22.47,22.45,22.46,4000.0,22.47,22.47,22.45,22.46,4000.0
2009-07-06 13:40:00,22.46,22.46,22.45,22.45,7800.0,22.46,22.46,22.45,22.45,7800.0
2009-07-06 13:50:00,22.46,22.46,22.44,22.45,4400.0,22.46,22.46,22.44,22.45,4400.0
2009-07-06 14:00:00,22.45,22.45,22.43,22.45,4200.0,22.45,22.45,22.43,22.45,4200.0
2009-07-06 14:10:00,22.45,22.48,22.44,22.48,8000.0,22.45,22.48,22.44,22.48,8000.0
2009-07-06 14:20:00,22.47,22.47,22.42,22.44,4200.0,22.47,22.47,22.42,22.44,4200.0
2009-07-06 14:30:00,22.47,22.47,22.45,22.45,6600.0,22.47,22.47,22.45,22.45,6600.0
2009-07-06 14:40:00,22.45,22.47,22.45,22.47,7600.0,22.45,22.47,22.45,22.47,7600.0
2009-07-06 14:50:00,22.47,22.49,22.46,22.48,6800.0,22.47,22.49,22.46,22.48,6800.0
2009-07-06 15:00:00,22.48,22.5,22.48,22.5,9600.0,22.48,22.5,22.48,22.5,9600.0
2009-07-06 15:10:00,22.5,22.55,22.49,22.49,48200.0,22.5,22.55,22.49,22.49,48200.0
2009-07-06 15:20:00,22.5,22.5,22.46,22.5,18000.0,22.5,22.5,22.46,22.5,18000.0
2009-07-06 15:30:00,22.5,22.5,22.45,22.48,76000.0,22.5,22.5,22.45,22.48,76000.0
2009-07-06 15:40:00,22.48,22.49,22.43,22.48,74000.0,22.48,22.49,22.43,22.48,74000.0
2009-07-06 15:50:00,22.48,22.55,22.48,22.5,56000.0,22.48,22.55,22.48,22.5,56000.0
2009-07-07 09:30:00,22.28,22.61,22.28,22.49,30600.0,22.28,22.61,22.28,22.49,30600.0
2009-07-07 09:40:00,22.45,22.53,22.39,22.52,35600.0,22.45,22.53,22.39,22.52,35600.0
2009-07-07 09:50:00,22.52,22.6,22.5,22.59,178600.0,22.52,22.6,22.5,22.59,178600.0
2009-07-07 10:00:00,22.59,22.59,22.52,22.57,40000.0,22.59,22.59,22.52,22.57,40000.0
2009-07-07 10:10:00,22.57,22.65,22.57,22.63,38200.0,22.57,22.65,22.57,22.63,38200.0
2009-07-07 10:20:00,22.63,22.72,22.63,22.7,16600.0,22.63,22.72,22.63,22.7,16600.0
2009-07-07 10:30:00,22.7,22.73,22.64,22.65,65600.0,22.7,22.73,22.64,22.65,65600.0
2009-07-07 10:40:00,22.66,22.76,22.65,22.76,6600.0,22.66,22.76,22.65,22.76,6600.0
2009-07-07 10:50:00,22.75,22.76,22.71,22.72,7800.0,22.75,22.76,22.71,22.72,7800.0
2009-07-07 11:00:00,22.71,22.71,22.63,22.67,64600.0,22.71,22.71,22.63,22.67,64600.0
2009-07-07 11:10:00,22.67,22.71,22.67,22.71,10200.0,22.67,22.71,22.67,22.71,10200.0
2009-07-07 11:20:00,22.7,22.75,22.7,22.71,12600.0,22.7,22.75,22.7,22.71,12600.0
2009-07-07 11:30:00,22.68,22.72,22.67,22.72,19600.0,22.68,22.72,22.67,22.72,19600.0
2009-07-07 11:40:00,22.71,22.71,22.7,22.7,13600.0,22.71,22.71,22.7,22.7,13600.0
2009-07-07 11:50:00,22.7,22.73,22.7,22.73,5600.0,22.7,22.73,22.7,22.73,5600.0
2009-07-07 12:00:00,22.73,22.74,22.73,22.73,8000.0,22.73,22.74,22.73,22.73,8000.0
2009-07-07 12:10:00,22.74,22.76,22.73,22.75,7600.0,22.74,22.76,22.73,22.75,7600.0
2009-07-07 12:20:00,22.77,22.78,22.75,22.75,8800.0,22.77,22.78,22.75,22.75,8800.0
2009-07-07 12:30:00,22.75,22.79,22.75,22.78,16800.0,22.75,22.79,22.75,22.78,16800.0
2009-07-07 12:40:00,22.78,22.79,22.78,22.79,8800.0,22.78,22.79,22.78,22.79,8800.0
2009-07-07 12:50:00,22.78,22.8,22.77,22.78,22800.0,22.78,22.8,22.77,22.78,22800.0
2009-07-07 13:00:00,22.78,22.82,22.77,22.82,15600.0,22.78,22.82,22.77,22.82,15600.0
2009-07-07 13:10:00,22.8,22.84,22.8,22.82,14200.0,22.8,22.84,22.8,22.82,14200.0
2009-07-07 13:20:00,22.82,22.82,22.77,22.77,83400.0,22.82,22.82,22.77,22.77,83400.0
2009-07-07 13:30:00,22.78,22.79,22.78,22.79,22400.0,22.78,22.79,22.78,22.79,22400.0
2009-07-07 13:40:00,22.78,22.84,22.78,22.82,43000.0,22.78,22.84,22.78,22.82,43000.0
2009-07-07 13:50:00,22.82,22.87,22.81,22.87,22000.0,22.82,22.87,22.81,22.87,22000.0
2009-07-07 14:00:00,22.86,22.88,22.86,22.87,11000.0,22.86,22.88,22.86,22.87,11000.0
2009-07-07 14:10:00,22.87,22.98,22.87,22.98,63400.0,22.87,22.98,22.87,22.98,63400.0
2009-07-07 14:20:00,22.99,23.07,22.94,23.06,53000.0,22.99,23.07,22.94,23.06,53000.0
2009-07-07 14:30:00,23.06,23.09,22.97,23.07,63800.0,23.06,23.09,22.97,23.07,63800.0
2009-07-07 14:40:00,23.08,23.11,23.05,23.07,40000.0,23.08,23.11,23.05,23.07,40000.0
2009-07-07 14:50:00,23.07,23.08,23.0,23.06,63200.0,23.07,23.08,23.0,23.06,63200.0
2009-07-07 15:00:00,23.06,23.07,23.0,23.0,59400.0,23.06,23.07,23.0,23.0,59400.0
2009-07-07 15:10:00,23.01,23.06,23.0,23.03,43000.0,23.01,23.06,23.0,23.03,43000.0
2009-07-07 15:20:00,23.03,23.07,23.02,23.07,45400.0,23.03,23.07,23.02,23.07,45400.0
2009-07-07 15:30:00,23.07,23.13,23.0,23.0,83000.0,23.07,23.13,23.0,23.0,83000.0
2009-07-07 15:40:00,23.0,23.0,22.86,22.86,66600.0,23.0,23.0,22.86,22.86,66600.0
2009-07-07 15:50:00,22.88,22.94,22.88,22.94,57000.0,22.88,22.94,22.88,22.94,57000.0
2009-07-08 09:30:00,22.96,23.25,22.96,23.18,45800.0,22.96,23.25,22.96,23.18,45800.0
2009-07-08 09:40:00,23.18,23.43,23.15,23.43,66400.0,23.18,23.43,23.15,23.43,66400.0
2009-07-08 09:50:00,23.44,23.58,23.41,23.52,69800.0,23.44,23.58,23.41,23.52,69800.0
2009-07-08 10:00:00,23.52,23.65,23.5,23.53,35600.0,23.52,23.65,23.5,23.53,35600.0
2009-07-08 10:10:00,23.53,23.54,23.43,23.47,16600.0,23.53,23.54,23.43,23.47,16600.0
2009-07-08 10:20:00,23.47,23.5,23.43,23.46,43600.0,23.47,23.5,23.43,23.46,43600.0
2009-07-08 10:30:00,23.45,23.54,23.43,23.53,98000.0,23.45,23.54,23.43,23.53,98000.0
2009-07-08 10:40:00,23.53,23.56,23.47,23.55,26000.0,23.53,23.56,23.47,23.55,26000.0
2009-07-08 10:50:00,23.55,23.55,23.45,23.45,23400.0,23.55,23.55,23.45,23.45,23400.0
2009-07-08 11:00:00,23.42,23.47,23.41,23.47,26000.0,23.42,23.47,23.41,23.47,26000.0
2009-07-08 11:10:00,23.46,23.5,23.45,23.47,36400.0,23.46,23.5,23.45,23.47,36400.0
2009-07-08 11:20:00,23.46,23.52,23.45,23.5,21800.0,23.46,23.52,23.45,23.5,21800.0
2009-07-08 11:30:00,23.49,23.58,23.49,23.54,126400.0,23.49,23.58,23.49,23.54,126400.0
2009-07-08 11:40:00,23.54,23.54,23.47,23.5,36200.0,23.54,23.54,23.47,23.5,36200.0
2009-07-08 11:50:00,23.5,23.5,23.44,23.46,14200.0,23.5,23.5,23.44,23.46,14200.0
2009-07-08 12:00:00,23.44,23.44,23.36,23.36,8800.0,23.44,23.44,23.36,23.36,8800.0
2009-07-08 12:10:00,23.38,23.38,23.28,23.28,12400.0,23.38,23.38,23.28,23.28,12400.0
2009-07-08 12:20:00,23.25,23.25,23.15,23.18,16600.0,23.25,23.25,23.15,23.18,16600.0
2009-07-08 12:30:00,23.18,23.21,23.16,23.16,5200.0,23.18,23.21,23.16,23.16,5200.0
2009-07-08 12:40:00,23.16,23.18,23.15,23.15,11400.0,23.16,23.18,23.15,23.15,11400.0
2009-07-08 12:50:00,23.15,23.15,23.08,23.1,40200.0,23.15,23.15,23.08,23.1,40200.0
2009-07-08 13:00:00,23.1,23.1,22.97,22.97,45600.0,23.1,23.1,22.97,22.97,45600.0
2009-07-08 13:10:00,22.97,23.02,22.97,23.0,15000.0,22.97,23.02,22.97,23.0,15000.0
2009-07-08 13:20:00,23.0,23.0,22.97,22.99,11400.0,23.0,23.0,22.97,22.99,11400.0
2009-07-08 13:30:00,22.98,22.99,22.89,22.91,34800.0,22.98,22.99,22.89,22.91,34800.0
2009-07-08 13:40:00,22.91,22.92,22.87,22.87,19400.0,22.91,22.92,22.87,22.87,19400.0
2009-07-08 13:50:00,22.86,22.9,22.86,22.88,5800.0,22.86,22.9,22.86,22.88,5800.0
2009-07-08 14:00:00,22.88,22.89,22.83,22.83,7400.0,22.88,22.89,22.83,22.83,7400.0
2009-07-08 14:10:00,22.83,22.85,22.8,22.8,10600.0,22.83,22.85,22.8,22.8,10600.0
2009-07-08 14:20:00,22.82,22.85,22.76,22.78,19000.0,22.82,22.85,22.76,22.78,19000.0
2009-07-08 14:30:00,22.78,22.84,22.77,22.83,31600.0,22.78,22.84,22.77,22.83,31600.0
2009-07-08 14:40:00,22.83,22.83,22.79,22.8,11800.0,22.83,22.83,22.79,22.8,11800.0
2009-07-08 14:50:00,22.8,22.87,22.8,22.85,16400.0,22.8,22.87,22.8,22.85,16400.0
2009-07-08 15:00:00,22.88,22.93,22.88,22.93,15000.0,22.88,22.93,22.88,22.93,15000.0
2009-07-08 15:10:00,22.92,22.93,22.87,22.87,15800.0,22.92,22.93,22.87,22.87,15800.0
2009-07-08 15:20:00,22.88,22.91,22.82,22.86,27400.0,22.88,22.91,22.82,22.86,27400.0
2009-07-08 15:30:00,22.85,22.93,22.84,22.92,37600.0,22.85,22.93,22.84,22.92,37600.0
2009-07-08 15:40:00,22.92,23.01,22.91,22.98,43400.0,22.92,23.01,22.91,22.98,43400.0
2009-07-08 15:50:00,22.98,23.0,22.92,22.99,56400.0,22.98,23.0,22.92,22.99,56400.0
2009-07-09 09:30:00,23.0,23.13,22.67,22.79,20000.0,23.0,23.13,22.67,22.79,20000.0
2009-07-09 09:40:00,22.77,22.77,22.69,22.69,9400.0,22.77,22.77,22.69,22.69,9400.0
2009-07-09 09:50:00,22.67,22.71,22.61,22.61,7800.0,22.67,22.71,22.61,22.61,7800.0
2009-07-09 10:00:00,22.59,22.61,22.51,22.55,21600.0,22.59,22.61,22.51,22.55,21600.0
2009-07-09 10:10:00,22.55,22.61,22.55,22.59,9000.0,22.55,22.61,22.55,22.59,9000.0
2009-07-09 10:20:00,22.59,22.59,22.5,22.51,6000.0,22.59,22.59,22.5,22.51,6000.0
2009-07-09 10:30:00,22.53,22.6,22.5,22.6,6800.0,22.53,22.6,22.5,22.6,6800.0
2009-07-09 10:40:00,22.56,22.58,22.5,22.5,6600.0,22.56,22.58,22.5,22.5,6600.0
2009-07-09 10:50:00,22.5,22.55,22.5,22.5,5800.0,22.5,22.55,22.5,22.5,5800.0
2009-07-09 11:00:00,22.5,22.51,22.5,22.5,8800.0,22.5,22.51,22.5,22.5,8800.0
2009-07-09 11:10:00,22.5,22.55,22.48,22.49,3800.0,22.5,22.55,22.48,22.49,3800.0
2009-07-09 11:20:00,22.49,22.51,22.48,22.5,3200.0,22.49,22.51,22.48,22.5,3200.0
2009-07-09 11:30:00,22.5,22.54,22.49,22.5,3800.0,22.5,22.54,22.49,22.5,3800.0
2009-07-09 11:40:00,22.5,22.51,22.47,22.48,8800.0,22.5,22.51,22.47,22.48,8800.0
2009-07-09 11:50:00,22.48,22.48,22.41,22.41,3800.0,22.48,22.48,22.41,22.41,3800.0
2009-07-09 12:00:00,22.41,22.41,22.37,22.39,5800.0,22.41,22.41,22.37,22.39,5800.0
2009-07-09 12:10:00,22.39,22.45,22.39,22.45,8200.0,22.39,22.45,22.39,22.45,8200.0
2009-07-09 12:20:00,22.45,22.45,22.43,22.43,3200.0,22.45,22.45,22.43,22.43,3200.0
2009-07-09 12:30:00,22.43,22.43,22.4,22.41,4400.0,22.43,22.43,22.4,22.41,4400.0
2009-07-09 12:40:00,22.42,22.42,22.4,22.4,2400.0,22.42,22.42,22.4,22.4,2400.0
2009-07-09 12:50:00,22.4,22.42,22.38,22.42,42600.0,22.4,22.42,22.38,22.42,42600.0
2009-07-09 13:00:00,22.42,22.42,22.36,22.36,20400.0,22.42,22.42,22.36,22.36,20400.0
2009-07-09 13:10:00,22.38,22.43,22.38,22.42,4200.0,22.38,22.43,22.38,22.42,4200.0
2009-07-09 13:20:00,22.43,22.45,22.39,22.43,3800.0,22.43,22.45,22.39,22.43,3800.0
2009-07-09 13:30:00,22.42,22.43,22.35,22.36,4800.0,22.42,22.43,22.35,22.36,4800.0
2009-07-09 13:40:00,22.36,22.4,22.36,22.4,4000.0,22.36,22.4,22.36,22.4,4000.0
2009-07-09 13:50:00,22.39,22.39,22.35,22.38,5400.0,22.39,22.39,22.35,22.38,5400.0
2009-07-09 14:00:00,22.39,22.42,22.38,22.42,6400.0,22.39,22.42,22.38,22.42,6400.0
2009-07-09 14:10:00,22.42,22.49,22.42,22.48,4800.0,22.42,22.49,22.42,22.48,4800.0
2009-07-09 14:20:00,22.47,22.55,22.47,22.55,10400.0,22.47,22.55,22.47,22.55,10400.0
2009-07-09 14:30:00,22.53,22.56,22.53,22.54,6400.0,22.53,22.56,22.53,22.54,6400.0
2009-07-09 14:40:00,22.54,22.54,22.5,22.5,4000.0,22.54,22.54,22.5,22.5,4000.0
2009-07-09 14:50:00,22.5,22.54,22.5,22.5,5400.0,22.5,22.54,22.5,22.5,5400.0
2009-07-09 15:00:00,22.5,22.5,22.48,22.48,6800.0,22.5,22.5,22.48,22.48,6800.0
2009-07-09 15:10:00,22.49,22.53,22.48,22.51,7200.0,22.49,22.53,22.48,22.51,7200.0
2009-07-09 15:20:00,22.5,22.51,22.45,22.45,9800.0,22.5,22.51,22.45,22.45,9800.0
2009-07-09 15:30:00,22.46,22.46,22.38,22.42,10600.0,22.46,22.46,22.38,22.42,10600.0
2009-07-09 15:40:00,22.4,22.5,22.4,22.5,16000.0,22.4,22.5,22.4,22.5,16000.0
2009-07-09 15:50:00,22.5,22.5,22.41,22.43,22000.0,22.5,22.5,22.41,22.43,22000.0
2009-07-10 09:30:00,22.43,22.59,22.38,22.59,9200.0,22.43,22.59,22.38,22.59,9200.0
2009-07-10 09:40:00,22.6,22.61,22.56,22.58,5000.0,22.6,22.61,22.56,22.58,5000.0
2009-07-10 09:50:00,22.59,22.68,22.52,22.59,6200.0,22.59,22.68,22.52,22.59,6200.0
2009-07-10 10:00:00,22.58,22.58,22.43,22.46,24400.0,22.58,22.58,22.43,22.46,24400.0
2009-07-10 10:10:00,22.45,22.56,22.43,22.5,6800.0,22.45,22.56,22.43,22.5,6800.0
2009-07-10 10:20:00,22.5,22.54,22.46,22.47,16800.0,22.5,22.54,22.46,22.47,16800.0
2009-07-10 10:30:00,22.5,22.57,22.47,22.56,70600.0,22.5,22.57,22.47,22.56,70600.0
2009-07-10 10:40:00,22.56,22.58,22.49,22.49,21400.0,22.56,22.58,22.49,22.49,21400.0
2009-07-10 10:50:00,22.49,22.5,22.39,22.48,21600.0,22.49,22.5,22.39,22.48,21600.0
2009-07-10 11:00:00,22.47,22.47,22.43,22.46,2400.0,22.47,22.47,22.43,22.46,2400.0
2009-07-10 11:10:00,22.47,22.47,22.31,22.31,5400.0,22.47,22.47,22.31,22.31,5400.0
2009-07-10 11:20:00,22.32,22.34,22.25,22.25,9200.0,22.32,22.34,22.25,22.25,9200.0
2009-07-10 11:30:00,22.25,22.33,22.24,22.24,6000.0,22.25,22.33,22.24,22.24,6000.0
2009-07-10 11:40:00,22.25,22.25,22.24,22.24,3000.0,22.25,22.25,22.24,22.24,3000.0
2009-07-10 11:50:00,22.23,22.23,22.12,22.14,20400.0,22.23,22.23,22.12,22.14,20400.0
2009-07-10 12:00:00,22.15,22.18,22.12,22.16,17400.0,22.15,22.18,22.12,22.16,17400.0
2009-07-10 12:10:00,22.17,22.18,22.15,22.16,14600.0,22.17,22.18,22.15,22.16,14600.0
2009-07-10 12:20:00,22.17,22.17,22.13,22.17,8400.0,22.17,22.17,22.13,22.17,8400.0
2009-07-10 12:30:00,22.17,22.21,22.17,22.19,8800.0,22.17,22.21,22.17,22.19,8800.0
2009-07-10 12:40:00,22.2,22.2,22.18,22.18,13000.0,22.2,22.2,22.18,22.18,13000.0
2009-07-10 12:50:00,22.18,22.18,22.18,22.18,4600.0,22.18,22.18,22.18,22.18,4600.0
2009-07-10 13:00:00,22.18,22.18,22.17,22.17,9200.0,22.18,22.18,22.17,22.17,9200.0
2009-07-10 13:10:00,22.17,22.18,22.15,22.18,9000.0,22.17,22.18,22.15,22.18,9000.0
2009-07-10 13:20:00,22.19,22.2,22.13,22.14,14200.0,22.19,22.2,22.13,22.14,14200.0
2009-07-10 13:30:00,22.15,22.15,22.14,22.15,9400.0,22.15,22.15,22.14,22.15,9400.0
2009-07-10 13:40:00,22.15,22.15,22.13,22.14,14800.0,22.15,22.15,22.13,22.14,14800.0
2009-07-10 13:50:00,22.14,22.14,22.14,22.14,9200.0,22.14,22.14,22.14,22.14,9200.0
2009-07-10 14:00:00,22.14,22.14,22.1,22.1,6800.0,22.14,22.14,22.1,22.1,6800.0
2009-07-10 14:10:00,22.1,22.11,22.08,22.08,11200.0,22.1,22.11,22.08,22.08,11200.0
2009-07-10 14:20:00,22.08,22.1,22.0,22.01,21000.0,22.08,22.1,22.0,22.01,21000.0
2009-07-10 14:30:00,22.01,22.05,22.01,22.05,17200.0,22.01,22.05,22.01,22.05,17200.0
2009-07-10 14:40:00,22.05,22.05,22.0,22.03,21000.0,22.05,22.05,22.0,22.03,21000.0
2009-07-10 14:50:00,22.02,22.03,22.0,22.0,37800.0,22.02,22.03,22.0,22.0,37800.0
2009-07-10 15:00:00,22.0,22.03,22.0,22.02,34000.0,22.0,22.03,22.0,22.02,34000.0
2009-07-10 15:10:00,22.03,22.09,22.0,22.09,24000.0,22.03,22.09,22.0,22.09,24000.0
2009-07-10 15:20:00,22.09,22.11,22.04,22.08,30800.0,22.09,22.11,22.04,22.08,30800.0
2009-07-10 15:30:00,22.08,22.1,22.07,22.1,27400.0,22.08,22.1,22.07,22.1,27400.0
2009-07-10 15:40:00,22.1,22.18,22.1,22.16,37400.0,22.1,22.18,22.1,22.16,37400.0
2009-07-10 15:50:00,22.17,22.17,22.08,22.09,78800.0,22.17,22.17,22.08,22.09,78800.0
2009-07-13 09:30:00,21.85,22.45,21.85,22.19,10400.0,21.85,22.45,21.85,22.19,10400.0
2009-07-13 09:40:00,22.2,22.21,22.06,22.06,6400.0,22.2,22.21,22.06,22.06,6400.0
2009-07-13 09:50:00,22.06,22.13,22.03,22.05,7600.0,22.06,22.13,22.03,22.05,7600.0
2009-07-13 10:00:00,22.05,22.05,21.89,21.9,9000.0,22.05,22.05,21.89,21.9,9000.0
2009-07-13 10:10:00,21.89,21.89,21.8,21.8,17200.0,21.89,21.89,21.8,21.8,17200.0
2009-07-13 10:20:00,21.8,21.81,21.74,21.8,24600.0,21.8,21.81,21.74,21.8,24600.0
2009-07-13 10:30:00,21.8,21.83,21.79,21.79,37400.0,21.8,21.83,21.79,21.79,37400.0
2009-07-13 10:40:00,21.79,21.8,21.77,21.78,21800.0,21.79,21.8,21.77,21.78,21800.0
2009-07-13 10:50:00,21.79,21.86,21.78,21.85,19800.0,21.79,21.86,21.78,21.85,19800.0
2009-07-13 11:00:00,21.85,21.95,21.85,21.93,22600.0,21.85,21.95,21.85,21.93,22600.0
2009-07-13 11:10:00,21.93,21.93,21.87,21.88,22400.0,21.93,21.93,21.87,21.88,22400.0
2009-07-13 11:20:00,21.88,21.88,21.85,21.85,17600.0,21.88,21.88,21.85,21.85,17600.0
2009-07-13 11:30:00,21.86,22.0,21.86,21.99,28200.0,21.86,22.0,21.86,21.99,28200.0
2009-07-13 11:40:00,21.99,22.07,21.99,22.0,6200.0,21.99,22.07,21.99,22.0,6200.0
2009-07-13 11:50:00,22.02,22.04,22.0,22.0,15000.0,22.02,22.04,22.0,22.0,15000.0
2009-07-13 12:00:00,22.0,22.02,21.97,21.98,47400.0,22.0,22.02,21.97,21.98,47400.0
2009-07-13 12:10:00,21.98,21.98,21.95,21.95,18600.0,21.98,21.98,21.95,21.95,18600.0
2009-07-13 12:20:00,21.95,21.96,21.95,21.95,18600.0,21.95,21.96,21.95,21.95,18600.0
2009-07-13 12:30:00,21.95,21.98,21.95,21.97,12000.0,21.95,21.98,21.95,21.97,12000.0
2009-07-13 12:40:00,21.98,22.07,21.98,22.07,9600.0,21.98,22.07,21.98,22.07,9600.0
2009-07-13 12:50:00,22.08,22.11,22.08,22.09,8600.0,22.08,22.11,22.08,22.09,8600.0
2009-07-13 13:00:00,22.09,22.15,22.09,22.15,17600.0,22.09,22.15,22.09,22.15,17600.0
2009-07-13 13:10:00,22.15,22.16,22.11,22.14,16200.0,22.15,22.16,22.11,22.14,16200.0
2009-07-13 13:20:00,22.14,22.15,22.14,22.15,5200.0,22.14,22.15,22.14,22.15,5200.0
2009-07-13 13:30:00,22.16,22.18,22.15,22.16,13600.0,22.16,22.18,22.15,22.16,13600.0
2009-07-13 13:40:00,22.16,22.16,22.11,22.11,13800.0,22.16,22.16,22.11,22.11,13800.0
2009-07-13 13:50:00,22.11,22.16,22.11,22.16,4200.0,22.11,22.16,22.11,22.16,4200.0
2009-07-13 14:00:00,22.16,22.17,22.16,22.16,8800.0,22.16,22.17,22.16,22.16,8800.0
2009-07-13 14:10:00,22.13,22.18,22.13,22.16,6800.0,22.13,22.18,22.13,22.16,6800.0
2009-07-13 14:20:00,22.17,22.2,22.15,22.16,8000.0,22.17,22.2,22.15,22.16,8000.0
2009-07-13 14:30:00,22.15,22.15,22.1,22.1,15000.0,22.15,22.15,22.1,22.1,15000.0
2009-07-13 14:40:00,22.1,22.1,22.06,22.06,6800.0,22.1,22.1,22.06,22.06,6800.0
2009-07-13 14:50:00,22.06,22.08,22.04,22.06,10400.0,22.06,22.08,22.04,22.06,10400.0
2009-07-13 15:00:00,22.06,22.1,22.06,22.09,7800.0,22.06,22.1,22.06,22.09,7800.0
2009-07-13 15:10:00,22.09,22.11,22.07,22.1,15200.0,22.09,22.11,22.07,22.1,15200.0
2009-07-13 15:20:00,22.1,22.11,22.06,22.09,16200.0,22.1,22.11,22.06,22.09,16200.0
2009-07-13 15:30:00,22.09,22.17,22.09,22.16,20800.0,22.09,22.17,22.09,22.16,20800.0
2009-07-13 15:40:00,22.14,22.18,22.11,22.11,18600.0,22.14,22.18,22.11,22.11,18600.0
2009-07-13 15:50:00,22.11,22.18,22.1,22.15,22600.0,22.11,22.18,22.1,22.15,22600.0
2009-07-14 09:30:00,22.21,22.38,22.16,22.28,11800.0,22.21,22.38,22.16,22.28,11800.0
2009-07-14 09:40:00,22.34,22.34,22.23,22.23,9200.0,22.34,22.34,22.23,22.23,9200.0
2009-07-14 09:50:00,22.24,22.24,22.14,22.17,7200.0,22.24,22.24,22.14,22.17,7200.0
2009-07-14 10:00:00,22.19,22.24,22.19,22.19,13000.0,22.19,22.24,22.19,22.19,13000.0
2009-07-14 10:10:00,22.2,22.22,22.18,22.18,9800.0,22.2,22.22,22.18,22.18,9800.0
2009-07-14 10:20:00,22.18,22.18,22.09,22.09,10400.0,22.18,22.18,22.09,22.09,10400.0
2009-07-14 10:30:00,22.13,22.14,22.06,22.07,9600.0,22.13,22.14,22.06,22.07,9600.0
2009-07-14 10:40:00,22.08,22.14,22.07,22.11,9600.0,22.08,22.14,22.07,22.11,9600.0
2009-07-14 10:50:00,22.13,22.18,22.11,22.14,9400.0,22.13,22.18,22.11,22.14,9400.0
2009-07-14 11:00:00,22.16,22.17,22.13,22.14,15200.0,22.16,22.17,22.13,22.14,15200.0
2009-07-14 11:10:00,22.15,22.15,22.11,22.11,7800.0,22.15,22.15,22.11,22.11,7800.0
2009-07-14 11:20:00,22.12,22.15,22.12,22.14,7600.0,22.12,22.15,22.12,22.14,7600.0
2009-07-14 11:30:00,22.15,22.15,22.07,22.07,11000.0,22.15,22.15,22.07,22.07,11000.0
2009-07-14 11:40:00,22.08,22.1,22.08,22.08,6600.0,22.08,22.1,22.08,22.08,6600.0
2009-07-14 11:50:00,22.07,22.08,21.98,21.99,71400.0,22.07,22.08,21.98,21.99,71400.0
2009-07-14 12:00:00,22.0,22.03,21.98,22.0,20800.0,22.0,22.03,21.98,22.0,20800.0
2009-07-14 12:10:00,22.0,22.02,21.99,22.0,12200.0,22.0,22.02,21.99,22.0,12200.0
2009-07-14 12:20:00,22.0,22.0,21.96,21.98,6200.0,22.0,22.0,21.96,21.98,6200.0
2009-07-14 12:30:00,21.99,22.03,21.99,22.01,6600.0,21.99,22.03,21.99,22.01,6600.0
2009-07-14 12:40:00,22.0,22.02,21.94,22.02,14600.0,22.0,22.02,21.94,22.02,14600.0
2009-07-14 12:50:00,22.0,22.02,21.99,22.0,5600.0,22.0,22.02,21.99,22.0,5600.0
2009-07-14 13:00:00,21.99,22.01,21.99,21.99,12000.0,21.99,22.01,21.99,21.99,12000.0
2009-07-14 13:10:00,21.99,22.0,21.99,22.0,16400.0,21.99,22.0,21.99,22.0,16400.0
2009-07-14 13:20:00,22.0,22.03,22.0,22.03,6600.0,22.0,22.03,22.0,22.03,6600.0
2009-07-14 13:30:00,22.05,22.06,22.04,22.05,8400.0,22.05,22.06,22.04,22.05,8400.0
2009-07-14 13:40:00,22.05,22.05,22.0,22.0,10400.0,22.05,22.05,22.0,22.0,10400.0
2009-07-14 13:50:00,22.01,22.04,22.0,22.01,3200.0,22.01,22.04,22.0,22.01,3200.0
2009-07-14 14:00:00,22.01,22.02,21.99,22.0,5800.0,22.01,22.02,21.99,22.0,5800.0
2009-07-14 14:10:00,22.0,22.01,21.98,22.0,14800.0,22.0,22.01,21.98,22.0,14800.0
2009-07-14 14:20:00,21.99,22.02,21.99,22.0,6600.0,21.99,22.02,21.99,22.0,6600.0
2009-07-14 14:30:00,22.0,22.04,22.0,22.02,14600.0,22.0,22.04,22.0,22.02,14600.0
2009-07-14 14:40:00,22.02,22.04,22.0,22.03,24600.0,22.02,22.04,22.0,22.03,24600.0
2009-07-14 14:50:00,22.03,22.05,22.03,22.05,23400.0,22.03,22.05,22.03,22.05,23400.0
2009-07-14 15:00:00,22.05,22.05,22.02,22.05,19400.0,22.05,22.05,22.02,22.05,19400.0
2009-07-14 15:10:00,22.04,22.05,21.99,22.0,27000.0,22.04,22.05,21.99,22.0,27000.0
2009-07-14 15:20:00,22.0,22.06,22.0,22.04,20200.0,22.0,22.06,22.0,22.04,20200.0
2009-07-14 15:30:00,22.04,22.06,22.03,22.05,22600.0,22.04,22.06,22.03,22.05,22600.0
2009-07-14 15:40:00,22.05,22.07,22.03,22.03,17800.0,22.05,22.07,22.03,22.03,17800.0
2009-07-14 15:50:00,22.03,22.07,22.0,22.04,41800.0,22.03,22.07,22.0,22.04,41800.0
2009-07-15 09:30:00,22.36,22.4,22.24,22.29,8800.0,22.36,22.4,22.24,22.29,8800.0
2009-07-15 09:40:00,22.33,22.34,22.25,22.25,27000.0,22.33,22.34,22.25,22.25,27000.0
2009-07-15 09:50:00,22.25,22.25,22.14,22.15,13400.0,22.25,22.25,22.14,22.15,13400.0
2009-07-15 10:00:00,22.16,22.22,22.1,22.16,31000.0,22.16,22.22,22.1,22.16,31000.0
2009-07-15 10:10:00,22.16,22.24,22.14,22.2,13400.0,22.16,22.24,22.14,22.2,13400.0
2009-07-15 10:20:00,22.19,22.23,22.18,22.18,16600.0,22.19,22.23,22.18,22.18,16600.0
2009-07-15 10:30:00,22.19,22.21,22.13,22.15,33200.0,22.19,22.21,22.13,22.15,33200.0
2009-07-15 10:40:00,22.17,22.17,22.11,22.11,19600.0,22.17,22.17,22.11,22.11,19600.0
2009-07-15 10:50:00,22.11,22.17,22.11,22.15,24800.0,22.11,22.17,22.11,22.15,24800.0
2009-07-15 11:00:00,22.17,22.25,22.17,22.21,18600.0,22.17,22.25,22.17,22.21,18600.0
2009-07-15 11:10:00,22.19,22.2,22.17,22.19,10600.0,22.19,22.2,22.17,22.19,10600.0
2009-07-15 11:20:00,22.19,22.2,22.16,22.17,16600.0,22.19,22.2,22.16,22.17,16600.0
2009-07-15 11:30:00,22.18,22.32,22.18,22.3,13800.0,22.18,22.32,22.18,22.3,13800.0
2009-07-15 11:40:00,22.3,22.3,22.3,22.3,4000.0,22.3,22.3,22.3,22.3,4000.0
2009-07-15 11:50:00,22.3,22.4,22.3,22.39,13200.0,22.3,22.4,22.3,22.39,13200.0
2009-07-15 12:00:00,22.39,22.42,22.34,22.42,29400.0,22.39,22.42,22.34,22.42,29400.0
2009-07-15 12:10:00,22.42,22.46,22.42,22.46,7400.0,22.42,22.46,22.42,22.46,7400.0
2009-07-15 12:20:00,22.46,22.48,22.45,22.46,16400.0,22.46,22.48,22.45,22.46,16400.0
2009-07-15 12:30:00,22.46,22.52,22.46,22.5,15000.0,22.46,22.52,22.46,22.5,15000.0
2009-07-15 12:40:00,22.5,22.5,22.5,22.5,4600.0,22.5,22.5,22.5,22.5,4600.0
2009-07-15 12:50:00,22.5,22.52,22.5,22.51,11200.0,22.5,22.52,22.5,22.51,11200.0
2009-07-15 13:00:00,22.51,22.53,22.5,22.5,9800.0,22.51,22.53,22.5,22.5,9800.0
2009-07-15 13:10:00,22.5,22.5,22.5,22.5,4600.0,22.5,22.5,22.5,22.5,4600.0
2009-07-15 13:20:00,22.51,22.56,22.5,22.56,9600.0,22.51,22.56,22.5,22.56,9600.0
2009-07-15 13:30:00,22.57,22.57,22.56,22.57,2400.0,22.57,22.57,22.56,22.57,2400.0
2009-07-15 13:40:00,22.57,22.61,22.56,22.61,6400.0,22.57,22.61,22.56,22.61,6400.0
2009-07-15 13:50:00,22.61,22.64,22.59,22.6,6600.0,22.61,22.64,22.59,22.6,6600.0
2009-07-15 14:00:00,22.59,22.6,22.57,22.57,4600.0,22.59,22.6,22.57,22.57,4600.0
2009-07-15 14:10:00,22.57,22.57,22.52,22.55,6000.0,22.57,22.57,22.52,22.55,6000.0
2009-07-15 14:20:00,22.54,22.58,22.53,22.57,12200.0,22.54,22.58,22.53,22.57,12200.0
2009-07-15 14:30:00,22.57,22.6,22.57,22.58,5600.0,22.57,22.6,22.57,22.58,5600.0
2009-07-15 14:40:00,22.58,22.61,22.57,22.61,6200.0,22.58,22.61,22.57,22.61,6200.0
2009-07-15 14:50:00,22.61,22.64,22.6,22.63,15600.0,22.61,22.64,22.6,22.63,15600.0
2009-07-15 15:00:00,22.61,22.61,22.58,22.59,8800.0,22.61,22.61,22.58,22.59,8800.0
2009-07-15 15:10:00,22.59,22.64,22.59,22.6,8800.0,22.59,22.64,22.59,22.6,8800.0
2009-07-15 15:20:00,22.59,22.6,22.53,22.53,8200.0,22.59,22.6,22.53,22.53,8200.0
2009-07-15 15:30:00,22.53,22.54,22.51,22.52,12800.0,22.53,22.54,22.51,22.52,12800.0
2009-07-15 15:40:00,22.52,22.55,22.5,22.5,19400.0,22.52,22.55,22.5,22.5,19400.0
2009-07-15 15:50:00,22.5,22.55,22.5,22.5,60800.0,22.5,22.55,22.5,22.5,60800.0
2009-07-16 09:30:00,22.37,22.59,22.37,22.59,8600.0,22.37,22.59,22.37,22.59,8600.0
2009-07-16 09:40:00,22.58,22.68,22.55,22.6,12000.0,22.58,22.68,22.55,22.6,12000.0
2009-07-16 09:50:00,22.61,22.64,22.54,22.57,10000.0,22.61,22.64,22.54,22.57,10000.0
2009-07-16 10:00:00,22.56,22.57,22.49,22.5,17000.0,22.56,22.57,22.49,22.5,17000.0
2009-07-16 10:10:00,22.56,22.58,22.49,22.49,9400.0,22.56,22.58,22.49,22.49,9400.0
2009-07-16 10:20:00,22.5,22.53,22.45,22.48,12000.0,22.5,22.53,22.45,22.48,12000.0
2009-07-16 10:30:00,22.5,22.54,22.5,22.54,97000.0,22.5,22.54,22.5,22.54,97000.0
2009-07-16 10:40:00,22.54,22.61,22.54,22.6,24800.0,22.54,22.61,22.54,22.6,24800.0
2009-07-16 10:50:00,22.63,22.69,22.62,22.62,9000.0,22.63,22.69,22.62,22.62,9000.0
2009-07-16 11:00:00,22.66,22.67,22.64,22.64,5400.0,22.66,22.67,22.64,22.64,5400.0
2009-07-16 11:10:00,22.63,22.63,22.61,22.61,8600.0,22.63,22.63,22.61,22.61,8600.0
2009-07-16 11:20:00,22.61,22.64,22.61,22.61,4000.0,22.61,22.64,22.61,22.61,4000.0
2009-07-16 11:30:00,22.61,22.66,22.61,22.65,4400.0,22.61,22.66,22.61,22.65,4400.0
2009-07-16 11:40:00,22.67,22.7,22.66,22.68,7000.0,22.67,22.7,22.66,22.68,7000.0
2009-07-16 11:50:00,22.7,22.7,22.68,22.69,2600.0,22.7,22.7,22.68,22.69,2600.0
2009-07-16 12:00:00,22.71,22.75,22.68,22.71,20600.0,22.71,22.75,22.68,22.71,20600.0
2009-07-16 12:10:00,22.71,22.75,22.64,22.65,18400.0,22.71,22.75,22.64,22.65,18400.0
2009-07-16 12:20:00,22.67,22.71,22.67,22.71,3000.0,22.67,22.71,22.67,22.71,3000.0
2009-07-16 12:30:00,22.72,22.73,22.68,22.7,13000.0,22.72,22.73,22.68,22.7,13000.0
2009-07-16 12:40:00,22.7,22.72,22.69,22.72,5200.0,22.7,22.72,22.69,22.72,5200.0
2009-07-16 12:50:00,22.73,22.73,22.63,22.63,12200.0,22.73,22.73,22.63,22.63,12200.0
2009-07-16 13:00:00,22.63,22.66,22.63,22.66,2200.0,22.63,22.66,22.63,22.66,2200.0
2009-07-16 13:10:00,22.66,22.66,22.6,22.61,11600.0,22.66,22.66,22.6,22.61,11600.0
2009-07-16 13:20:00,22.62,22.65,22.62,22.65,2400.0,22.62,22.65,22.62,22.65,2400.0
2009-07-16 13:30:00,22.67,22.69,22.66,22.68,5200.0,22.67,22.69,22.66,22.68,5200.0
2009-07-16 13:40:00,22.68,22.73,22.68,22.72,5200.0,22.68,22.73,22.68,22.72,5200.0
2009-07-16 13:50:00,22.73,22.74,22.69,22.69,8400.0,22.73,22.74,22.69,22.69,8400.0
2009-07-16 14:00:00,22.71,22.71,22.65,22.65,8000.0,22.71,22.71,22.65,22.65,8000.0
2009-07-16 14:10:00,22.66,22.72,22.65,22.7,16400.0,22.66,22.72,22.65,22.7,16400.0
2009-07-16 14:20:00,22.7,22.8,22.7,22.79,25400.0,22.7,22.8,22.7,22.79,25400.0
2009-07-16 14:30:00,22.8,22.85,22.8,22.84,10400.0,22.8,22.85,22.8,22.84,10400.0
2009-07-16 14:40:00,22.86,22.89,22.84,22.89,7400.0,22.86,22.89,22.84,22.89,7400.0
2009-07-16 14:50:00,22.89,22.91,22.86,22.89,11800.0,22.89,22.91,22.86,22.89,11800.0
2009-07-16 15:00:00,22.9,22.96,22.86,22.93,31000.0,22.9,22.96,22.86,22.93,31000.0
2009-07-16 15:10:00,22.93,22.95,22.93,22.95,9600.0,22.93,22.95,22.93,22.95,9600.0
2009-07-16 15:20:00,22.95,22.97,22.93,22.97,7000.0,22.95,22.97,22.93,22.97,7000.0
2009-07-16 15:30:00,22.97,22.97,22.91,22.92,10600.0,22.97,22.97,22.91,22.92,10600.0
2009-07-16 15:40:00,22.92,23.0,22.92,22.99,27000.0,22.92,23.0,22.92,22.99,27000.0
2009-07-16 15:50:00,22.98,23.04,22.95,22.97,55000.0,22.98,23.04,22.95,22.97,55000.0
2009-07-17 09:30:00,22.97,23.18,22.88,22.92,51200.0,22.97,23.18,22.88,22.92,51200.0
2009-07-17 09:40:00,22.91,22.92,22.66,22.66,103600.0,22.91,22.92,22.66,22.66,103600.0
2009-07-17 09:50:00,22.63,22.65,22.59,22.62,15600.0,22.63,22.65,22.59,22.62,15600.0
2009-07-17 10:00:00,22.61,22.66,22.59,22.65,128600.0,22.61,22.66,22.59,22.65,128600.0
2009-07-17 10:10:00,22.66,22.77,22.66,22.77,19200.0,22.66,22.77,22.66,22.77,19200.0
2009-07-17 10:20:00,22.8,22.88,22.8,22.85,8200.0,22.8,22.88,22.8,22.85,8200.0
2009-07-17 10:30:00,22.85,22.92,22.85,22.92,24400.0,22.85,22.92,22.85,22.92,24400.0
2009-07-17 10:40:00,22.92,22.97,22.92,22.92,21200.0,22.92,22.97,22.92,22.92,21200.0
2009-07-17 10:50:00,22.91,23.0,22.9,22.99,9200.0,22.91,23.0,22.9,22.99,9200.0
2009-07-17 11:00:00,22.99,22.99,22.97,22.99,6000.0,22.99,22.99,22.97,22.99,6000.0
2009-07-17 11:10:00,22.98,23.0,22.95,23.0,10000.0,22.98,23.0,22.95,23.0,10000.0
2009-07-17 11:20:00,23.0,23.09,23.0,23.09,11000.0,23.0,23.09,23.0,23.09,11000.0
2009-07-17 11:30:00,23.08,23.08,22.97,23.0,18200.0,23.08,23.08,22.97,23.0,18200.0
2009-07-17 11:40:00,23.0,23.04,22.97,23.0,25400.0,23.0,23.04,22.97,23.0,25400.0
2009-07-17 11:50:00,23.0,23.04,22.98,23.04,10800.0,23.0,23.04,22.98,23.04,10800.0
2009-07-17 12:00:00,23.03,23.04,23.02,23.03,22400.0,23.03,23.04,23.02,23.03,22400.0
2009-07-17 12:10:00,23.02,23.02,23.0,23.0,8000.0,23.02,23.02,23.0,23.0,8000.0
2009-07-17 12:20:00,23.0,23.04,23.0,23.03,10000.0,23.0,23.04,23.0,23.03,10000.0
2009-07-17 12:30:00,23.03,23.03,23.0,23.0,8800.0,23.03,23.03,23.0,23.0,8800.0
2009-07-17 12:40:00,23.03,23.03,22.96,22.96,7400.0,23.03,23.03,22.96,22.96,7400.0
2009-07-17 12:50:00,22.96,22.97,22.91,22.95,9800.0,22.96,22.97,22.91,22.95,9800.0
2009-07-17 13:00:00,22.96,22.99,22.96,22.99,8600.0,22.96,22.99,22.96,22.99,8600.0
2009-07-17 13:10:00,23.0,23.02,22.98,22.98,10600.0,23.0,23.02,22.98,22.98,10600.0
2009-07-17 13:20:00,22.98,23.0,22.98,22.99,7000.0,22.98,23.0,22.98,22.99,7000.0
2009-07-17 13:30:00,22.98,23.0,22.98,22.98,7800.0,22.98,23.0,22.98,22.98,7800.0
2009-07-17 13:40:00,22.98,22.98,22.97,22.97,6000.0,22.98,22.98,22.97,22.97,6000.0
2009-07-17 13:50:00,22.96,22.97,22.93,22.94,8600.0,22.96,22.97,22.93,22.94,8600.0
2009-07-17 14:00:00,22.93,22.97,22.93,22.95,7400.0,22.93,22.97,22.93,22.95,7400.0
2009-07-17 14:10:00,22.94,22.96,22.91,22.93,9800.0,22.94,22.96,22.91,22.93,9800.0
2009-07-17 14:20:00,22.93,22.95,22.89,22.91,17200.0,22.93,22.95,22.89,22.91,17200.0
2009-07-17 14:30:00,22.92,22.95,22.92,22.95,8200.0,22.92,22.95,22.92,22.95,8200.0
2009-07-17 14:40:00,22.95,22.95,22.9,22.91,11800.0,22.95,22.95,22.9,22.91,11800.0
2009-07-17 14:50:00,22.92,22.94,22.91,22.91,12600.0,22.92,22.94,22.91,22.91,12600.0
2009-07-17 15:00:00,22.92,22.92,22.91,22.92,8400.0,22.92,22.92,22.91,22.92,8400.0
2009-07-17 15:10:00,22.92,22.92,22.87,22.88,21600.0,22.92,22.92,22.87,22.88,21600.0
2009-07-17 15:20:00,22.88,22.88,22.84,22.88,26000.0,22.88,22.88,22.84,22.88,26000.0
2009-07-17 15:30:00,22.88,22.89,22.85,22.89,13400.0,22.88,22.89,22.85,22.89,13400.0
2009-07-17 15:40:00,22.9,22.9,22.86,22.87,26600.0,22.9,22.9,22.86,22.87,26600.0
2009-07-17 15:50:00,22.88,22.95,22.88,22.95,31000.0,22.88,22.95,22.88,22.95,31000.0
2009-07-20 09:30:00,22.96,23.1,22.76,22.79,11600.0,22.96,23.1,22.76,22.79,11600.0
2009-07-20 09:40:00,22.78,22.85,22.71,22.85,16600.0,22.78,22.85,22.71,22.85,16600.0
2009-07-20 09:50:00,22.84,22.97,22.84,22.97,12400.0,22.84,22.97,22.84,22.97,12400.0
2009-07-20 10:00:00,22.95,23.06,22.95,22.98,13200.0,22.95,23.06,22.95,22.98,13200.0
2009-07-20 10:10:00,22.98,23.0,22.95,22.96,10600.0,22.98,23.0,22.95,22.96,10600.0
2009-07-20 10:20:00,22.96,23.0,22.96,22.97,15400.0,22.96,23.0,22.96,22.97,15400.0
2009-07-20 10:30:00,22.97,22.97,22.91,22.93,6400.0,22.97,22.97,22.91,22.93,6400.0
2009-07-20 10:40:00,22.96,22.96,22.9,22.96,6400.0,22.96,22.96,22.9,22.96,6400.0
2009-07-20 10:50:00,22.96,23.01,22.96,23.01,4200.0,22.96,23.01,22.96,23.01,4200.0
2009-07-20 11:00:00,23.0,23.0,22.96,22.97,3600.0,23.0,23.0,22.96,22.97,3600.0
2009-07-20 11:10:00,22.96,22.98,22.96,22.96,3600.0,22.96,22.98,22.96,22.96,3600.0
2009-07-20 11:20:00,22.97,23.0,22.96,23.0,9000.0,22.97,23.0,22.96,23.0,9000.0
2009-07-20 11:30:00,23.0,23.0,22.98,22.99,5000.0,23.0,23.0,22.98,22.99,5000.0
2009-07-20 11:40:00,22.96,22.99,22.93,22.95,6600.0,22.96,22.99,22.93,22.95,6600.0
2009-07-20 11:50:00,22.95,22.95,22.92,22.93,5000.0,22.95,22.95,22.92,22.93,5000.0
2009-07-20 12:00:00,22.93,23.0,22.93,22.95,17000.0,22.93,23.0,22.93,22.95,17000.0
2009-07-20 12:10:00,22.95,22.98,22.72,22.96,11600.0,22.95,22.98,22.72,22.96,11600.0
2009-07-20 12:20:00,22.96,22.98,22.96,22.98,4600.0,22.96,22.98,22.96,22.98,4600.0
2009-07-20 12:30:00,22.97,22.98,22.97,22.97,1400.0,22.97,22.98,22.97,22.97,1400.0
2009-07-20 12:40:00,22.97,23.0,22.97,22.99,6000.0,22.97,23.0,22.97,22.99,6000.0
2009-07-20 12:50:00,22.99,23.03,22.97,23.0,12400.0,22.99,23.03,22.97,23.0,12400.0
2009-07-20 13:00:00,23.0,23.0,22.99,22.99,1800.0,23.0,23.0,22.99,22.99,1800.0
2009-07-20 13:10:00,22.99,22.99,22.96,22.96,3000.0,22.99,22.99,22.96,22.96,3000.0
2009-07-20 13:20:00,22.97,22.97,22.96,22.96,9600.0,22.97,22.97,22.96,22.96,9600.0
2009-07-20 13:30:00,22.97,23.0,22.96,22.97,12000.0,22.97,23.0,22.96,22.97,12000.0
2009-07-20 13:40:00,22.98,23.02,22.98,23.0,10800.0,22.98,23.02,22.98,23.0,10800.0
2009-07-20 13:50:00,23.0,23.03,22.98,23.0,6800.0,23.0,23.03,22.98,23.0,6800.0
2009-07-20 14:00:00,23.0,23.02,22.98,22.98,14800.0,23.0,23.02,22.98,22.98,14800.0
2009-07-20 14:10:00,22.99,23.0,22.98,22.98,6800.0,22.99,23.0,22.98,22.98,6800.0
2009-07-20 14:20:00,22.98,22.99,22.96,22.96,14000.0,22.98,22.99,22.96,22.96,14000.0
2009-07-20 14:30:00,22.97,23.0,22.97,22.98,16600.0,22.97,23.0,22.97,22.98,16600.0
2009-07-20 14:40:00,22.96,22.98,22.96,22.98,3600.0,22.96,22.98,22.96,22.98,3600.0
2009-07-20 14:50:00,22.99,22.99,22.98,22.98,5600.0,22.99,22.99,22.98,22.98,5600.0
2009-07-20 15:00:00,22.98,23.01,22.98,22.98,29400.0,22.98,23.01,22.98,22.98,29400.0
2009-07-20 15:10:00,22.98,23.0,22.98,22.98,10000.0,22.98,23.0,22.98,22.98,10000.0
2009-07-20 15:20:00,22.98,23.0,22.98,22.99,9200.0,22.98,23.0,22.98,22.99,9200.0
2009-07-20 15:30:00,22.99,23.02,22.97,23.02,11800.0,22.99,23.02,22.97,23.02,11800.0
2009-07-20 15:40:00,23.03,23.04,22.99,23.0,68600.0,23.03,23.04,22.99,23.0,68600.0
2009-07-20 15:50:00,23.0,23.02,23.0,23.02,38000.0,23.0,23.02,23.0,23.02,38000.0
2009-07-21 09:30:00,23.08,23.32,23.08,23.32,12400.0,23.08,23.32,23.08,23.32,12400.0
2009-07-21 09:40:00,23.3,23.33,23.2,23.22,8600.0,23.3,23.33,23.2,23.22,8600.0
2009-07-21 09:50:00,23.2,23.28,23.15,23.16,13200.0,23.2,23.28,23.15,23.16,13200.0
2009-07-21 10:00:00,23.14,23.17,23.04,23.17,5000.0,23.14,23.17,23.04,23.17,5000.0
2009-07-21 10:10:00,23.17,23.29,23.07,23.23,55800.0,23.17,23.29,23.07,23.23,55800.0
2009-07-21 10:20:00,23.23,23.26,23.21,23.22,9800.0,23.23,23.26,23.21,23.22,9800.0
2009-07-21 10:30:00,23.22,23.23,23.2,23.22,21600.0,23.22,23.23,23.2,23.22,21600.0
2009-07-21 10:40:00,23.21,23.22,23.2,23.2,1800.0,23.21,23.22,23.2,23.2,1800.0
2009-07-21 10:50:00,23.2,23.22,23.2,23.22,11000.0,23.2,23.22,23.2,23.22,11000.0
2009-07-21 11:00:00,23.22,23.23,23.21,23.21,6800.0,23.22,23.23,23.21,23.21,6800.0
2009-07-21 11:10:00,23.21,23.23,23.2,23.21,7200.0,23.21,23.23,23.2,23.21,7200.0
2009-07-21 11:20:00,23.22,23.22,23.21,23.21,1800.0,23.22,23.22,23.21,23.21,1800.0
2009-07-21 11:30:00,23.2,23.23,23.2,23.22,14600.0,23.2,23.23,23.2,23.22,14600.0
2009-07-21 11:40:00,23.22,23.22,23.2,23.2,2200.0,23.22,23.22,23.2,23.2,2200.0
2009-07-21 11:50:00,23.22,23.23,23.18,23.18,18600.0,23.22,23.23,23.18,23.18,18600.0
2009-07-21 12:00:00,23.2,23.21,23.16,23.2,68600.0,23.2,23.21,23.16,23.2,68600.0
2009-07-21 12:10:00,23.21,23.21,23.21,23.21,2200.0,23.21,23.21,23.21,23.21,2200.0
2009-07-21 12:20:00,23.22,23.22,23.21,23.21,2800.0,23.22,23.22,23.21,23.21,2800.0
2009-07-21 12:30:00,23.21,23.23,23.21,23.23,3600.0,23.21,23.23,23.21,23.23,3600.0
2009-07-21 12:40:00,23.22,23.22,23.22,23.22,2400.0,23.22,23.22,23.22,23.22,2400.0
2009-07-21 12:50:00,23.23,23.23,23.18,23.19,93800.0,23.23,23.23,23.18,23.19,93800.0
2009-07-21 13:00:00,23.2,23.2,23.18,23.18,21400.0,23.2,23.2,23.18,23.18,21400.0
2009-07-21 13:10:00,23.18,23.22,23.18,23.2,24000.0,23.18,23.22,23.18,23.2,24000.0
2009-07-21 13:20:00,23.22,23.23,23.21,23.21,4400.0,23.22,23.23,23.21,23.21,4400.0
2009-07-21 13:30:00,23.21,23.21,23.2,23.2,6800.0,23.21,23.21,23.2,23.2,6800.0
2009-07-21 13:40:00,23.21,23.21,23.2,23.21,38200.0,23.21,23.21,23.2,23.21,38200.0
2009-07-21 13:50:00,23.21,23.23,23.18,23.21,84000.0,23.21,23.23,23.18,23.21,84000.0
2009-07-21 14:00:00,23.21,23.22,23.21,23.22,2800.0,23.21,23.22,23.21,23.22,2800.0
2009-07-21 14:10:00,23.22,23.23,23.22,23.22,9600.0,23.22,23.23,23.22,23.22,9600.0
2009-07-21 14:20:00,23.21,23.22,23.21,23.21,5200.0,23.21,23.22,23.21,23.21,5200.0
2009-07-21 14:30:00,23.2,23.27,23.2,23.26,15000.0,23.2,23.27,23.2,23.26,15000.0
2009-07-21 14:40:00,23.27,23.27,23.22,23.23,9800.0,23.27,23.27,23.22,23.23,9800.0
2009-07-21 14:50:00,23.23,23.23,23.22,23.23,9600.0,23.23,23.23,23.22,23.23,9600.0
2009-07-21 15:00:00,23.23,23.23,23.22,23.23,14000.0,23.23,23.23,23.22,23.23,14000.0
2009-07-21 15:10:00,23.23,23.23,23.19,23.23,15400.0,23.23,23.23,23.19,23.23,15400.0
2009-07-21 15:20:00,23.23,23.23,23.18,23.21,21400.0,23.23,23.23,23.18,23.21,21400.0
2009-07-21 15:30:00,23.22,23.23,23.18,23.2,26600.0,23.22,23.23,23.18,23.2,26600.0
2009-07-21 15:40:00,23.19,23.21,23.16,23.16,23000.0,23.19,23.21,23.16,23.16,23000.0
2009-07-21 15:50:00,23.16,23.22,23.14,23.18,64200.0,23.16,23.22,23.14,23.18,64200.0
2009-07-22 09:30:00,23.03,23.47,23.03,23.47,11400.0,23.03,23.47,23.03,23.47,11400.0
2009-07-22 09:40:00,23.45,23.45,23.38,23.43,10400.0,23.45,23.45,23.38,23.43,10400.0
2009-07-22 09:50:00,23.41,23.48,23.31,23.35,25800.0,23.41,23.48,23.31,23.35,25800.0
2009-07-22 10:00:00,23.35,23.38,23.3,23.36,18000.0,23.35,23.38,23.3,23.36,18000.0
2009-07-22 10:10:00,23.37,23.37,23.32,23.35,5400.0,23.37,23.37,23.32,23.35,5400.0
2009-07-22 10:20:00,23.34,23.36,23.32,23.32,7200.0,23.34,23.36,23.32,23.32,7200.0
2009-07-22 10:30:00,23.32,23.34,23.32,23.33,5600.0,23.32,23.34,23.32,23.33,5600.0
2009-07-22 10:40:00,23.33,23.33,23.21,23.25,8600.0,23.33,23.33,23.21,23.25,8600.0
2009-07-22 10:50:00,23.22,23.27,23.22,23.26,7000.0,23.22,23.27,23.22,23.26,7000.0
2009-07-22 11:00:00,23.25,23.25,23.18,23.18,14600.0,23.25,23.25,23.18,23.18,14600.0
2009-07-22 11:10:00,23.18,23.2,23.18,23.19,5000.0,23.18,23.2,23.18,23.19,5000.0
2009-07-22 11:20:00,23.18,23.19,23.18,23.18,6000.0,23.18,23.19,23.18,23.18,6000.0
2009-07-22 11:30:00,23.19,23.19,23.11,23.12,9800.0,23.19,23.19,23.11,23.12,9800.0
2009-07-22 11:40:00,23.12,23.12,23.09,23.12,49800.0,23.12,23.12,23.09,23.12,49800.0
2009-07-22 11:50:00,23.12,23.12,23.1,23.11,17200.0,23.12,23.12,23.1,23.11,17200.0
2009-07-22 12:00:00,23.11,23.15,23.11,23.12,37800.0,23.11,23.15,23.11,23.12,37800.0
2009-07-22 12:10:00,23.11,23.12,23.04,23.06,15200.0,23.11,23.12,23.04,23.06,15200.0
2009-07-22 12:20:00,23.06,23.07,23.02,23.05,16400.0,23.06,23.07,23.02,23.05,16400.0
2009-07-22 12:30:00,23.06,23.11,23.06,23.08,25400.0,23.06,23.11,23.06,23.08,25400.0
2009-07-22 12:40:00,23.08,23.09,23.07,23.09,40800.0,23.08,23.09,23.07,23.09,40800.0
2009-07-22 12:50:00,23.1,23.1,23.02,23.02,20000.0,23.1,23.1,23.02,23.02,20000.0
2009-07-22 13:00:00,23.02,23.02,22.99,22.99,33400.0,23.02,23.02,22.99,22.99,33400.0
2009-07-22 13:10:00,23.0,23.0,22.93,22.95,44600.0,23.0,23.0,22.93,22.95,44600.0
2009-07-22 13:20:00,22.95,22.95,22.83,22.85,28200.0,22.95,22.95,22.83,22.85,28200.0
2009-07-22 13:30:00,22.86,22.91,22.86,22.9,11000.0,22.86,22.91,22.86,22.9,11000.0
2009-07-22 13:40:00,22.9,22.91,22.85,22.88,15000.0,22.9,22.91,22.85,22.88,15000.0
2009-07-22 13:50:00,22.88,22.88,22.84,22.86,11400.0,22.88,22.88,22.84,22.86,11400.0
2009-07-22 14:00:00,22.86,22.88,22.86,22.86,12200.0,22.86,22.88,22.86,22.86,12200.0
2009-07-22 14:10:00,22.85,22.86,22.82,22.85,36600.0,22.85,22.86,22.82,22.85,36600.0
2009-07-22 14:20:00,22.85,22.85,22.72,22.73,50400.0,22.85,22.85,22.72,22.73,50400.0
2009-07-22 14:30:00,22.74,22.74,22.71,22.72,44000.0,22.74,22.74,22.71,22.72,44000.0
2009-07-22 14:40:00,22.72,22.74,22.69,22.69,29200.0,22.72,22.74,22.69,22.69,29200.0
2009-07-22 14:50:00,22.68,22.73,22.68,22.7,46800.0,22.68,22.73,22.68,22.7,46800.0
2009-07-22 15:00:00,22.71,22.72,22.66,22.67,44400.0,22.71,22.72,22.66,22.67,44400.0
2009-07-22 15:10:00,22.67,22.68,22.61,22.68,32800.0,22.67,22.68,22.61,22.68,32800.0
2009-07-22 15:20:00,22.68,22.74,22.68,22.73,16200.0,22.68,22.74,22.68,22.73,16200.0
2009-07-22 15:30:00,22.74,22.75,22.73,22.75,18600.0,22.74,22.75,22.73,22.75,18600.0
2009-07-22 15:40:00,22.75,22.75,22.75,22.75,22400.0,22.75,22.75,22.75,22.75,22400.0
2009-07-22 15:50:00,22.75,22.75,22.7,22.73,35800.0,22.75,22.75,22.7,22.73,35800.0
2009-07-23 09:30:00,22.77,22.97,22.76,22.97,25800.0,22.77,22.97,22.76,22.97,25800.0
2009-07-23 09:40:00,22.97,23.15,22.97,23.15,14200.0,22.97,23.15,22.97,23.15,14200.0
2009-07-23 09:50:00,23.17,23.26,23.11,23.23,54200.0,23.17,23.26,23.11,23.23,54200.0
2009-07-23 10:00:00,23.22,23.3,23.2,23.3,30400.0,23.22,23.3,23.2,23.3,30400.0
2009-07-23 10:10:00,23.33,23.39,23.33,23.38,11200.0,23.33,23.39,23.33,23.38,11200.0
2009-07-23 10:20:00,23.38,23.44,23.36,23.42,10000.0,23.38,23.44,23.36,23.42,10000.0
2009-07-23 10:30:00,23.42,23.55,23.41,23.54,28200.0,23.42,23.55,23.41,23.54,28200.0
2009-07-23 10:40:00,23.55,23.57,23.51,23.52,22400.0,23.55,23.57,23.51,23.52,22400.0
2009-07-23 10:50:00,23.52,23.52,23.47,23.5,19600.0,23.52,23.52,23.47,23.5,19600.0
2009-07-23 11:00:00,23.51,23.55,23.5,23.52,15000.0,23.51,23.55,23.5,23.52,15000.0
2009-07-23 11:10:00,23.52,23.53,23.5,23.5,29600.0,23.52,23.53,23.5,23.5,29600.0
2009-07-23 11:20:00,23.5,23.5,23.47,23.5,5200.0,23.5,23.5,23.47,23.5,5200.0
2009-07-23 11:30:00,23.5,23.5,23.44,23.5,11600.0,23.5,23.5,23.44,23.5,11600.0
2009-07-23 11:40:00,23.5,23.56,23.45,23.45,11400.0,23.5,23.56,23.45,23.45,11400.0
2009-07-23 11:50:00,23.43,23.44,23.4,23.41,12800.0,23.43,23.44,23.4,23.41,12800.0
2009-07-23 12:00:00,23.41,23.43,23.4,23.43,10200.0,23.41,23.43,23.4,23.43,10200.0
2009-07-23 12:10:00,23.43,23.45,23.42,23.44,7200.0,23.43,23.45,23.42,23.44,7200.0
2009-07-23 12:20:00,23.44,23.45,23.41,23.41,28400.0,23.44,23.45,23.41,23.41,28400.0
2009-07-23 12:30:00,23.41,23.42,23.4,23.41,17800.0,23.41,23.42,23.4,23.41,17800.0
2009-07-23 12:40:00,23.41,23.43,23.33,23.33,27200.0,23.41,23.43,23.33,23.33,27200.0
2009-07-23 12:50:00,23.33,23.34,23.3,23.32,28800.0,23.33,23.34,23.3,23.32,28800.0
2009-07-23 13:00:00,23.31,23.35,23.3,23.33,94800.0,23.31,23.35,23.3,23.33,94800.0
2009-07-23 13:10:00,23.34,23.38,23.34,23.35,40600.0,23.34,23.38,23.34,23.35,40600.0
2009-07-23 13:20:00,23.36,23.38,23.34,23.34,8600.0,23.36,23.38,23.34,23.34,8600.0
2009-07-23 13:30:00,23.35,23.36,23.35,23.36,48400.0,23.35,23.36,23.35,23.36,48400.0
2009-07-23 13:40:00,23.36,23.36,23.34,23.36,7400.0,23.36,23.36,23.34,23.36,7400.0
2009-07-23 13:50:00,23.35,23.36,23.29,23.29,67400.0,23.35,23.36,23.29,23.29,67400.0
2009-07-23 14:00:00,23.3,23.32,23.3,23.3,23400.0,23.3,23.32,23.3,23.3,23400.0
2009-07-23 14:10:00,23.31,23.35,23.3,23.35,47800.0,23.31,23.35,23.3,23.35,47800.0
2009-07-23 14:20:00,23.34,23.38,23.32,23.38,50800.0,23.34,23.38,23.32,23.38,50800.0
2009-07-23 14:30:00,23.38,23.47,23.38,23.47,37600.0,23.38,23.47,23.38,23.47,37600.0
2009-07-23 14:40:00,23.47,23.53,23.46,23.53,14400.0,23.47,23.53,23.46,23.53,14400.0
2009-07-23 14:50:00,23.53,23.55,23.52,23.55,14600.0,23.53,23.55,23.52,23.55,14600.0
2009-07-23 15:00:00,23.55,23.61,23.55,23.59,53000.0,23.55,23.61,23.55,23.59,53000.0
2009-07-23 15:10:00,23.6,23.65,23.58,23.62,80000.0,23.6,23.65,23.58,23.62,80000.0
2009-07-23 15:20:00,23.63,23.68,23.6,23.68,52400.0,23.63,23.68,23.6,23.68,52400.0
2009-07-23 15:30:00,23.68,23.71,23.63,23.7,62600.0,23.68,23.71,23.63,23.7,62600.0
2009-07-23 15:40:00,23.71,23.77,23.69,23.74,83200.0,23.71,23.77,23.69,23.74,83200.0
2009-07-23 15:50:00,23.74,24.0,23.74,24.0,199200.0,23.74,24.0,23.74,24.0,199200.0
2009-07-24 09:30:00,22.8,23.77,22.8,23.25,164600.0,22.8,23.77,22.8,23.25,164600.0
2009-07-24 09:40:00,23.33,23.34,22.94,22.99,153200.0,23.33,23.34,22.94,22.99,153200.0
2009-07-24 09:50:00,22.99,23.07,22.93,23.0,120600.0,22.99,23.07,22.93,23.0,120600.0
2009-07-24 10:00:00,23.0,23.1,22.99,23.01,50200.0,23.0,23.1,22.99,23.01,50200.0
2009-07-24 10:10:00,23.02,23.29,23.0,23.24,53400.0,23.02,23.29,23.0,23.24,53400.0
2009-07-24 10:20:00,23.27,23.63,23.27,23.63,61400.0,23.27,23.63,23.27,23.63,61400.0
2009-07-24 10:30:00,23.63,23.79,23.56,23.71,78000.0,23.63,23.79,23.56,23.71,78000.0
2009-07-24 10:40:00,23.69,23.86,23.64,23.84,48600.0,23.69,23.86,23.64,23.84,48600.0
2009-07-24 10:50:00,23.81,23.83,23.68,23.79,26200.0,23.81,23.83,23.68,23.79,26200.0
2009-07-24 11:00:00,23.79,23.86,23.7,23.73,33600.0,23.79,23.86,23.7,23.73,33600.0
2009-07-24 11:10:00,23.73,23.85,23.72,23.83,19000.0,23.73,23.85,23.72,23.83,19000.0
2009-07-24 11:20:00,23.83,23.83,23.78,23.83,23000.0,23.83,23.83,23.78,23.83,23000.0
2009-07-24 11:30:00,23.83,23.9,23.8,23.81,42400.0,23.83,23.9,23.8,23.81,42400.0
2009-07-24 11:40:00,23.83,23.86,23.81,23.86,10800.0,23.83,23.86,23.81,23.86,10800.0
2009-07-24 11:50:00,23.88,24.03,23.88,24.03,20400.0,23.88,24.03,23.88,24.03,20400.0
2009-07-24 12:00:00,24.04,24.25,24.03,24.24,67800.0,24.04,24.25,24.03,24.24,67800.0
2009-07-24 12:10:00,24.25,24.35,24.23,24.28,28200.0,24.25,24.35,24.23,24.28,28200.0
2009-07-24 12:20:00,24.28,24.33,24.23,24.31,24600.0,24.28,24.33,24.23,24.31,24600.0
2009-07-24 12:30:00,24.32,24.42,24.31,24.36,38600.0,24.32,24.42,24.31,24.36,38600.0
2009-07-24 12:40:00,24.36,24.56,24.36,24.53,38800.0,24.36,24.56,24.36,24.53,38800.0
2009-07-24 12:50:00,24.53,24.63,24.51,24.57,39600.0,24.53,24.63,24.51,24.57,39600.0
2009-07-24 13:00:00,24.56,24.58,24.42,24.46,45200.0,24.56,24.58,24.42,24.46,45200.0
2009-07-24 13:10:00,24.45,24.54,24.43,24.53,12600.0,24.45,24.54,24.43,24.53,12600.0
2009-07-24 13:20:00,24.53,24.55,24.48,24.54,19000.0,24.53,24.55,24.48,24.54,19000.0
2009-07-24 13:30:00,24.54,24.75,24.53,24.75,57400.0,24.54,24.75,24.53,24.75,57400.0
2009-07-24 13:40:00,24.75,24.82,24.66,24.8,38800.0,24.75,24.82,24.66,24.8,38800.0
2009-07-24 13:50:00,24.78,24.85,24.75,24.84,47600.0,24.78,24.85,24.75,24.84,47600.0
2009-07-24 14:00:00,24.84,24.93,24.84,24.93,42600.0,24.84,24.93,24.84,24.93,42600.0
2009-07-24 14:10:00,24.92,24.92,24.82,24.87,40800.0,24.92,24.92,24.82,24.87,40800.0
2009-07-24 14:20:00,24.88,24.97,24.84,24.95,38000.0,24.88,24.97,24.84,24.95,38000.0
2009-07-24 14:30:00,24.94,25.05,24.92,24.92,56800.0,24.94,25.05,24.92,24.92,56800.0
2009-07-24 14:40:00,24.92,25.1,24.9,25.03,37200.0,24.92,25.1,24.9,25.03,37200.0
2009-07-24 14:50:00,25.04,25.15,24.99,25.15,70200.0,25.04,25.15,24.99,25.15,70200.0
2009-07-24 15:00:00,25.15,25.15,25.02,25.05,48000.0,25.15,25.15,25.02,25.05,48000.0
2009-07-24 15:10:00,25.05,25.11,25.0,25.0,63600.0,25.05,25.11,25.0,25.0,63600.0
2009-07-24 15:20:00,25.01,25.12,24.99,25.11,66800.0,25.01,25.12,24.99,25.11,66800.0
2009-07-24 15:30:00,25.1,25.1,25.03,25.1,55600.0,25.1,25.1,25.03,25.1,55600.0
2009-07-24 15:40:00,25.11,25.15,25.11,25.14,88200.0,25.11,25.15,25.11,25.14,88200.0
2009-07-24 15:50:00,25.13,25.21,25.13,25.15,92000.0,25.13,25.21,25.13,25.15,92000.0
2009-07-27 09:30:00,25.09,25.3,24.89,25.3,23200.0,25.09,25.3,24.89,25.3,23200.0
2009-07-27 09:40:00,25.3,25.4,25.06,25.07,26800.0,25.3,25.4,25.06,25.07,26800.0
2009-07-27 09:50:00,25.06,25.08,24.93,24.96,18800.0,25.06,25.08,24.93,24.96,18800.0
2009-07-27 10:00:00,24.98,25.18,24.98,25.09,16600.0,24.98,25.18,24.98,25.09,16600.0
2009-07-27 10:10:00,25.09,25.09,24.91,24.91,8400.0,25.09,25.09,24.91,24.91,8400.0
2009-07-27 10:20:00,24.9,24.94,24.84,24.93,15200.0,24.9,24.94,24.84,24.93,15200.0
2009-07-27 10:30:00,24.91,24.91,24.77,24.77,11000.0,24.91,24.91,24.77,24.77,11000.0
2009-07-27 10:40:00,24.77,24.78,24.72,24.77,10000.0,24.77,24.78,24.72,24.77,10000.0
2009-07-27 10:50:00,24.75,24.86,24.75,24.86,18600.0,24.75,24.86,24.75,24.86,18600.0
2009-07-27 11:00:00,24.85,24.93,24.85,24.93,26200.0,24.85,24.93,24.85,24.93,26200.0
2009-07-27 11:10:00,24.92,25.08,24.92,24.99,12400.0,24.92,25.08,24.92,24.99,12400.0
2009-07-27 11:20:00,25.0,25.03,24.98,25.02,5800.0,25.0,25.03,24.98,25.02,5800.0
2009-07-27 11:30:00,25.0,25.03,24.95,24.95,7000.0,25.0,25.03,24.95,24.95,7000.0
2009-07-27 11:40:00,24.95,24.98,24.89,24.92,7200.0,24.95,24.98,24.89,24.92,7200.0
2009-07-27 11:50:00,24.91,24.91,24.77,24.81,7200.0,24.91,24.91,24.77,24.81,7200.0
2009-07-27 12:00:00,24.79,24.82,24.74,24.82,30400.0,24.79,24.82,24.74,24.82,30400.0
2009-07-27 12:10:00,24.8,24.81,24.79,24.8,8400.0,24.8,24.81,24.79,24.8,8400.0
2009-07-27 12:20:00,24.8,24.81,24.78,24.78,29600.0,24.8,24.81,24.78,24.78,29600.0
2009-07-27 12:30:00,24.78,24.84,24.78,24.83,8200.0,24.78,24.84,24.78,24.83,8200.0
2009-07-27 12:40:00,24.82,24.82,24.75,24.77,8000.0,24.82,24.82,24.75,24.77,8000.0
2009-07-27 12:50:00,24.77,24.9,24.77,24.9,10600.0,24.77,24.9,24.77,24.9,10600.0
2009-07-27 13:00:00,24.89,24.93,24.88,24.92,3800.0,24.89,24.93,24.88,24.92,3800.0
2009-07-27 13:10:00,24.91,24.93,24.88,24.92,5200.0,24.91,24.93,24.88,24.92,5200.0
2009-07-27 13:20:00,24.91,24.91,24.8,24.8,4800.0,24.91,24.91,24.8,24.8,4800.0
2009-07-27 13:30:00,24.81,24.85,24.8,24.81,16000.0,24.81,24.85,24.8,24.81,16000.0
2009-07-27 13:40:00,24.81,24.82,24.75,24.78,25800.0,24.81,24.82,24.75,24.78,25800.0
2009-07-27 13:50:00,24.75,24.77,24.74,24.74,18800.0,24.75,24.77,24.74,24.74,18800.0
2009-07-27 14:00:00,24.75,24.75,24.64,24.67,29400.0,24.75,24.75,24.64,24.67,29400.0
2009-07-27 14:10:00,24.67,24.68,24.66,24.68,8600.0,24.67,24.68,24.66,24.68,8600.0
2009-07-27 14:20:00,24.68,24.7,24.66,24.68,12000.0,24.68,24.7,24.66,24.68,12000.0
2009-07-27 14:30:00,24.67,24.68,24.63,24.64,15200.0,24.67,24.68,24.63,24.64,15200.0
2009-07-27 14:40:00,24.66,24.7,24.66,24.68,5800.0,24.66,24.7,24.66,24.68,5800.0
2009-07-27 14:50:00,24.68,24.71,24.66,24.67,16200.0,24.68,24.71,24.66,24.67,16200.0
2009-07-27 15:00:00,24.68,24.75,24.68,24.75,9200.0,24.68,24.75,24.68,24.75,9200.0
2009-07-27 15:10:00,24.75,24.8,24.75,24.78,37000.0,24.75,24.8,24.75,24.78,37000.0
2009-07-27 15:20:00,24.77,24.83,24.75,24.79,12000.0,24.77,24.83,24.75,24.79,12000.0
2009-07-27 15:30:00,24.78,24.78,24.72,24.75,11200.0,24.78,24.78,24.72,24.75,11200.0
2009-07-27 15:40:00,24.75,24.84,24.75,24.83,17400.0,24.75,24.84,24.75,24.83,17400.0
2009-07-27 15:50:00,24.83,24.95,24.81,24.85,75000.0,24.83,24.95,24.81,24.85,75000.0
2009-07-28 09:30:00,24.68,25.04,24.68,25.02,39600.0,24.68,25.04,24.68,25.02,39600.0
2009-07-28 09:40:00,25.03,25.25,25.02,25.25,12800.0,25.03,25.25,25.02,25.25,12800.0
2009-07-28 09:50:00,25.25,25.25,25.15,25.15,14000.0,25.25,25.25,25.15,25.15,14000.0
2009-07-28 10:00:00,25.15,25.15,24.97,25.03,15000.0,25.15,25.15,24.97,25.03,15000.0
2009-07-28 10:10:00,25.04,25.07,24.83,24.92,16600.0,25.04,25.07,24.83,24.92,16600.0
2009-07-28 10:20:00,24.91,24.99,24.89,24.93,5400.0,24.91,24.99,24.89,24.93,5400.0
2009-07-28 10:30:00,24.94,24.95,24.84,24.85,40200.0,24.94,24.95,24.84,24.85,40200.0
2009-07-28 10:40:00,24.86,24.87,24.83,24.83,7800.0,24.86,24.87,24.83,24.83,7800.0
2009-07-28 10:50:00,24.82,24.84,24.72,24.75,17000.0,24.82,24.84,24.72,24.75,17000.0
2009-07-28 11:00:00,24.75,24.75,24.74,24.74,7800.0,24.75,24.75,24.74,24.74,7800.0
2009-07-28 11:10:00,24.73,24.81,24.73,24.8,5800.0,24.73,24.81,24.73,24.8,5800.0
2009-07-28 11:20:00,24.8,24.81,24.75,24.75,4000.0,24.8,24.81,24.75,24.75,4000.0
2009-07-28 11:30:00,24.74,24.74,24.61,24.63,14800.0,24.74,24.74,24.61,24.63,14800.0
2009-07-28 11:40:00,24.64,24.68,24.62,24.67,3000.0,24.64,24.68,24.62,24.67,3000.0
2009-07-28 11:50:00,24.68,24.68,24.57,24.59,29600.0,24.68,24.68,24.57,24.59,29600.0
2009-07-28 12:00:00,24.6,24.63,24.57,24.61,7600.0,24.6,24.63,24.57,24.61,7600.0
2009-07-28 12:10:00,24.63,24.66,24.61,24.62,5000.0,24.63,24.66,24.61,24.62,5000.0
2009-07-28 12:20:00,24.61,24.62,24.6,24.61,2600.0,24.61,24.62,24.6,24.61,2600.0
2009-07-28 12:30:00,24.6,24.61,24.6,24.61,4400.0,24.6,24.61,24.6,24.61,4400.0
2009-07-28 12:40:00,24.61,24.61,24.58,24.58,7600.0,24.61,24.61,24.58,24.58,7600.0
2009-07-28 12:50:00,24.58,24.58,24.48,24.5,28800.0,24.58,24.58,24.48,24.5,28800.0
2009-07-28 13:00:00,24.5,24.54,24.47,24.51,13000.0,24.5,24.54,24.47,24.51,13000.0
2009-07-28 13:10:00,24.52,24.56,24.52,24.53,11400.0,24.52,24.56,24.52,24.53,11400.0
2009-07-28 13:20:00,24.53,24.58,24.51,24.52,8600.0,24.53,24.58,24.51,24.52,8600.0
2009-07-28 13:30:00,24.52,24.56,24.52,24.56,11600.0,24.52,24.56,24.52,24.56,11600.0
2009-07-28 13:40:00,24.57,24.58,24.54,24.54,6400.0,24.57,24.58,24.54,24.54,6400.0
2009-07-28 13:50:00,24.55,24.58,24.54,24.58,6800.0,24.55,24.58,24.54,24.58,6800.0
2009-07-28 14:00:00,24.58,24.61,24.57,24.61,14200.0,24.58,24.61,24.57,24.61,14200.0
2009-07-28 14:10:00,24.61,24.66,24.61,24.64,7000.0,24.61,24.66,24.61,24.64,7000.0
2009-07-28 14:20:00,24.64,24.66,24.63,24.63,3200.0,24.64,24.66,24.63,24.63,3200.0
2009-07-28 14:30:00,24.63,24.68,24.63,24.67,9200.0,24.63,24.68,24.63,24.67,9200.0
2009-07-28 14:40:00,24.67,24.67,24.62,24.63,8000.0,24.67,24.67,24.62,24.63,8000.0
2009-07-28 14:50:00,24.63,24.63,24.58,24.62,15600.0,24.63,24.63,24.58,24.62,15600.0
2009-07-28 15:00:00,24.61,24.63,24.59,24.63,14000.0,24.61,24.63,24.59,24.63,14000.0
2009-07-28 15:10:00,24.63,24.66,24.62,24.64,19200.0,24.63,24.66,24.62,24.64,19200.0
2009-07-28 15:20:00,24.64,24.64,24.61,24.63,19400.0,24.64,24.64,24.61,24.63,19400.0
2009-07-28 15:30:00,24.63,24.64,24.56,24.57,53200.0,24.63,24.64,24.56,24.57,53200.0
2009-07-28 15:40:00,24.56,24.64,24.56,24.6,26600.0,24.56,24.64,24.56,24.6,26600.0
2009-07-28 15:50:00,24.6,24.64,24.56,24.6,50800.0,24.6,24.64,24.56,24.6,50800.0
2009-07-29 09:30:00,24.4,24.54,24.29,24.52,9600.0,24.4,24.54,24.29,24.52,9600.0
2009-07-29 09:40:00,24.55,24.67,24.51,24.61,6600.0,24.55,24.67,24.51,24.61,6600.0
2009-07-29 09:50:00,24.65,24.65,24.53,24.64,9400.0,24.65,24.65,24.53,24.64,9400.0
2009-07-29 10:00:00,24.62,24.74,24.58,24.72,75200.0,24.62,24.74,24.58,24.72,75200.0
2009-07-29 10:10:00,24.73,24.93,24.72,24.92,48600.0,24.73,24.93,24.72,24.92,48600.0
2009-07-29 10:20:00,24.92,25.04,24.91,25.01,11800.0,24.92,25.04,24.91,25.01,11800.0
2009-07-29 10:30:00,24.98,24.98,24.85,24.87,13000.0,24.98,24.98,24.85,24.87,13000.0
2009-07-29 10:40:00,24.85,24.88,24.83,24.87,23800.0,24.85,24.88,24.83,24.87,23800.0
2009-07-29 10:50:00,24.86,24.87,24.78,24.78,13000.0,24.86,24.87,24.78,24.78,13000.0
2009-07-29 11:00:00,24.78,24.79,24.74,24.75,7000.0,24.78,24.79,24.74,24.75,7000.0
2009-07-29 11:10:00,24.77,24.77,24.72,24.72,23000.0,24.77,24.77,24.72,24.72,23000.0
2009-07-29 11:20:00,24.73,24.78,24.73,24.78,8600.0,24.73,24.78,24.73,24.78,8600.0
2009-07-29 11:30:00,24.76,24.9,24.76,24.89,6600.0,24.76,24.9,24.76,24.89,6600.0
2009-07-29 11:40:00,24.88,24.92,24.85,24.91,19400.0,24.88,24.92,24.85,24.91,19400.0
2009-07-29 11:50:00,24.89,24.92,24.89,24.92,6000.0,24.89,24.92,24.89,24.92,6000.0
2009-07-29 12:00:00,24.92,24.92,24.89,24.89,26000.0,24.92,24.92,24.89,24.89,26000.0
2009-07-29 12:10:00,24.89,24.91,24.89,24.91,3600.0,24.89,24.91,24.89,24.91,3600.0
2009-07-29 12:20:00,24.9,24.9,24.89,24.89,3600.0,24.9,24.9,24.89,24.89,3600.0
2009-07-29 12:30:00,24.89,24.9,24.89,24.9,2200.0,24.89,24.9,24.89,24.9,2200.0
2009-07-29 12:40:00,24.9,24.9,24.89,24.89,1200.0,24.9,24.9,24.89,24.89,1200.0
2009-07-29 12:50:00,24.9,24.9,24.89,24.9,3600.0,24.9,24.9,24.89,24.9,3600.0
2009-07-29 13:00:00,24.89,24.9,24.82,24.86,14800.0,24.89,24.9,24.82,24.86,14800.0
2009-07-29 13:10:00,24.86,24.9,24.85,24.89,16600.0,24.86,24.9,24.85,24.89,16600.0
2009-07-29 13:20:00,24.89,24.89,24.84,24.85,8400.0,24.89,24.89,24.84,24.85,8400.0
2009-07-29 13:30:00,24.83,24.88,24.81,24.86,25600.0,24.83,24.88,24.81,24.86,25600.0
2009-07-29 13:40:00,24.88,24.89,24.87,24.89,3400.0,24.88,24.89,24.87,24.89,3400.0
2009-07-29 13:50:00,24.88,24.88,24.88,24.88,5000.0,24.88,24.88,24.88,24.88,5000.0
2009-07-29 14:00:00,24.88,24.89,24.85,24.86,13400.0,24.88,24.89,24.85,24.86,13400.0
2009-07-29 14:10:00,24.86,24.9,24.86,24.88,13400.0,24.86,24.9,24.86,24.88,13400.0
2009-07-29 14:20:00,24.88,24.91,24.87,24.91,13400.0,24.88,24.91,24.87,24.91,13400.0
2009-07-29 14:30:00,24.9,24.9,24.88,24.88,1400.0,24.9,24.9,24.88,24.88,1400.0
2009-07-29 14:40:00,24.88,24.89,24.84,24.87,18400.0,24.88,24.89,24.84,24.87,18400.0
2009-07-29 14:50:00,24.88,24.89,24.86,24.86,9200.0,24.88,24.89,24.86,24.86,9200.0
2009-07-29 15:00:00,24.86,24.89,24.84,24.88,18000.0,24.86,24.89,24.84,24.88,18000.0
2009-07-29 15:10:00,24.88,24.89,24.88,24.88,9600.0,24.88,24.89,24.88,24.88,9600.0
2009-07-29 15:20:00,24.88,24.89,24.85,24.85,13600.0,24.88,24.89,24.85,24.85,13600.0
2009-07-29 15:30:00,24.85,24.89,24.85,24.87,38000.0,24.85,24.89,24.85,24.87,38000.0
2009-07-29 15:40:00,24.86,24.88,24.86,24.86,39400.0,24.86,24.88,24.86,24.86,39400.0
2009-07-29 15:50:00,24.86,24.94,24.83,24.92,110000.0,24.86,24.94,24.83,24.92,110000.0
2009-07-30 09:30:00,24.9,24.9,24.65,24.78,17400.0,24.9,24.9,24.65,24.78,17400.0
2009-07-30 09:40:00,24.82,24.94,24.82,24.84,37000.0,24.82,24.94,24.82,24.84,37000.0
2009-07-30 09:50:00,24.82,24.91,24.82,24.91,8000.0,24.82,24.91,24.82,24.91,8000.0
2009-07-30 10:00:00,24.92,25.1,24.9,25.1,63400.0,24.92,25.1,24.9,25.1,63400.0
2009-07-30 10:10:00,25.09,25.18,25.06,25.18,24200.0,25.09,25.18,25.06,25.18,24200.0
2009-07-30 10:20:00,25.17,25.23,25.14,25.21,9800.0,25.17,25.23,25.14,25.21,9800.0
2009-07-30 10:30:00,25.21,25.21,25.1,25.14,26200.0,25.21,25.21,25.1,25.14,26200.0
2009-07-30 10:40:00,25.15,25.18,25.11,25.16,20800.0,25.15,25.18,25.11,25.16,20800.0
2009-07-30 10:50:00,25.15,25.15,25.1,25.13,9800.0,25.15,25.15,25.1,25.13,9800.0
2009-07-30 11:00:00,25.11,25.13,25.09,25.09,21400.0,25.11,25.13,25.09,25.09,21400.0
2009-07-30 11:10:00,25.1,25.12,25.1,25.11,6800.0,25.1,25.12,25.1,25.11,6800.0
2009-07-30 11:20:00,25.11,25.13,25.1,25.13,14600.0,25.11,25.13,25.1,25.13,14600.0
2009-07-30 11:30:00,25.13,25.16,25.13,25.15,12200.0,25.13,25.16,25.13,25.15,12200.0
2009-07-30 11:40:00,25.15,25.15,25.13,25.13,15000.0,25.15,25.15,25.13,25.13,15000.0
2009-07-30 11:50:00,25.13,25.15,25.13,25.14,13400.0,25.13,25.15,25.13,25.14,13400.0
2009-07-30 12:00:00,25.14,25.17,25.14,25.17,6200.0,25.14,25.17,25.14,25.17,6200.0
2009-07-30 12:10:00,25.17,25.18,25.14,25.17,18400.0,25.17,25.18,25.14,25.17,18400.0
2009-07-30 12:20:00,25.17,25.17,25.14,25.16,25200.0,25.17,25.17,25.14,25.16,25200.0
2009-07-30 12:30:00,25.16,25.21,25.15,25.2,17200.0,25.16,25.21,25.15,25.2,17200.0
2009-07-30 12:40:00,25.2,25.21,25.16,25.16,8800.0,25.2,25.21,25.16,25.16,8800.0
2009-07-30 12:50:00,25.17,25.17,25.16,25.16,2200.0,25.17,25.17,25.16,25.16,2200.0
2009-07-30 13:00:00,25.16,25.21,25.13,25.15,12800.0,25.16,25.21,25.13,25.15,12800.0
2009-07-30 13:10:00,25.15,25.15,25.13,25.15,8400.0,25.15,25.15,25.13,25.15,8400.0
2009-07-30 13:20:00,25.16,25.24,25.15,25.22,17000.0,25.16,25.24,25.15,25.22,17000.0
2009-07-30 13:30:00,25.22,25.23,25.19,25.19,7000.0,25.22,25.23,25.19,25.19,7000.0
2009-07-30 13:40:00,25.2,25.24,25.19,25.22,8400.0,25.2,25.24,25.19,25.22,8400.0
2009-07-30 13:50:00,25.23,25.27,25.2,25.2,14800.0,25.23,25.27,25.2,25.2,14800.0
2009-07-30 14:00:00,25.2,25.21,25.19,25.19,12800.0,25.2,25.21,25.19,25.19,12800.0
2009-07-30 14:10:00,25.19,25.2,25.19,25.2,24800.0,25.19,25.2,25.19,25.2,24800.0
2009-07-30 14:20:00,25.2,25.2,25.19,25.2,10000.0,25.2,25.2,25.19,25.2,10000.0
2009-07-30 14:30:00,25.2,25.2,25.19,25.2,18400.0,25.2,25.2,25.19,25.2,18400.0
2009-07-30 14:40:00,25.2,25.2,25.13,25.13,10400.0,25.2,25.2,25.13,25.13,10400.0
2009-07-30 14:50:00,25.11,25.15,25.09,25.15,11800.0,25.11,25.15,25.09,25.15,11800.0
2009-07-30 15:00:00,25.14,25.18,25.13,25.18,20600.0,25.14,25.18,25.13,25.18,20600.0
2009-07-30 15:10:00,25.2,25.21,25.15,25.2,22800.0,25.2,25.21,25.15,25.2,22800.0
2009-07-30 15:20:00,25.22,25.23,25.18,25.22,15400.0,25.22,25.23,25.18,25.22,15400.0
2009-07-30 15:30:00,25.22,25.25,25.21,25.23,70000.0,25.22,25.25,25.21,25.23,70000.0
2009-07-30 15:40:00,25.24,25.24,25.11,25.17,59200.0,25.24,25.24,25.11,25.17,59200.0
2009-07-30 15:50:00,25.18,25.2,25.12,25.16,39200.0,25.18,25.2,25.12,25.16,39200.0
2009-07-31 09:30:00,25.0,25.37,24.82,25.19,7400.0,25.0,25.37,24.82,25.19,7400.0
2009-07-31 09:40:00,25.25,25.37,25.2,25.36,5200.0,25.25,25.37,25.2,25.36,5200.0
2009-07-31 09:50:00,25.29,25.39,25.29,25.36,11800.0,25.29,25.39,25.29,25.36,11800.0
2009-07-31 10:00:00,25.36,25.4,25.27,25.3,4800.0,25.36,25.4,25.27,25.3,4800.0
2009-07-31 10:10:00,25.28,25.46,25.21,25.41,33800.0,25.28,25.46,25.21,25.41,33800.0
2009-07-31 10:20:00,25.41,25.45,25.38,25.39,17200.0,25.41,25.45,25.38,25.39,17200.0
2009-07-31 10:30:00,25.38,25.44,25.3,25.35,21400.0,25.38,25.44,25.3,25.35,21400.0
2009-07-31 10:40:00,25.36,25.4,25.32,25.32,20800.0,25.36,25.4,25.32,25.32,20800.0
2009-07-31 10:50:00,25.32,25.38,25.32,25.34,26400.0,25.32,25.38,25.32,25.34,26400.0
2009-07-31 11:00:00,25.34,25.36,25.28,25.29,21400.0,25.34,25.36,25.28,25.29,21400.0
2009-07-31 11:10:00,25.29,25.34,25.28,25.28,9800.0,25.29,25.34,25.28,25.28,9800.0
2009-07-31 11:20:00,25.29,25.34,25.29,25.34,5200.0,25.29,25.34,25.29,25.34,5200.0
2009-07-31 11:30:00,25.3,25.34,25.29,25.32,16800.0,25.3,25.34,25.29,25.32,16800.0
2009-07-31 11:40:00,25.33,25.33,25.31,25.31,2600.0,25.33,25.33,25.31,25.31,2600.0
2009-07-31 11:50:00,25.3,25.3,25.26,25.27,3600.0,25.3,25.3,25.26,25.27,3600.0
2009-07-31 12:00:00,25.26,25.26,25.19,25.19,3200.0,25.26,25.26,25.19,25.19,3200.0
2009-07-31 12:10:00,25.2,25.2,25.16,25.16,12600.0,25.2,25.2,25.16,25.16,12600.0
2009-07-31 12:20:00,25.18,25.18,25.16,25.17,8600.0,25.18,25.18,25.16,25.17,8600.0
2009-07-31 12:30:00,25.16,25.16,25.13,25.14,2400.0,25.16,25.16,25.13,25.14,2400.0
2009-07-31 12:40:00,25.14,25.14,25.11,25.12,2400.0,25.14,25.14,25.11,25.12,2400.0
2009-07-31 12:50:00,25.11,25.11,25.08,25.1,7000.0,25.11,25.11,25.08,25.1,7000.0
2009-07-31 13:00:00,25.1,25.13,25.09,25.09,2400.0,25.1,25.13,25.09,25.09,2400.0
2009-07-31 13:10:00,25.1,25.13,25.09,25.11,27800.0,25.1,25.13,25.09,25.11,27800.0
2009-07-31 13:20:00,25.11,25.16,25.11,25.16,4000.0,25.11,25.16,25.11,25.16,4000.0
2009-07-31 13:30:00,25.17,25.25,25.17,25.25,9400.0,25.17,25.25,25.17,25.25,9400.0
2009-07-31 13:40:00,25.23,25.23,25.19,25.2,8400.0,25.23,25.23,25.19,25.2,8400.0
2009-07-31 13:50:00,25.18,25.2,25.15,25.16,8400.0,25.18,25.2,25.15,25.16,8400.0
2009-07-31 14:00:00,25.17,25.22,25.17,25.17,16600.0,25.17,25.22,25.17,25.17,16600.0
2009-07-31 14:10:00,25.18,25.2,25.18,25.2,9200.0,25.18,25.2,25.18,25.2,9200.0
2009-07-31 14:20:00,25.2,25.2,25.18,25.2,6800.0,25.2,25.2,25.18,25.2,6800.0
2009-07-31 14:30:00,25.2,25.2,25.18,25.18,3200.0,25.2,25.2,25.18,25.18,3200.0
2009-07-31 14:40:00,25.16,25.16,25.11,25.13,7800.0,25.16,25.16,25.11,25.13,7800.0
2009-07-31 14:50:00,25.13,25.14,25.1,25.11,5800.0,25.13,25.14,25.1,25.11,5800.0
2009-07-31 15:00:00,25.11,25.13,24.9,25.09,18800.0,25.11,25.13,24.9,25.09,18800.0
2009-07-31 15:10:00,25.09,25.11,25.09,25.11,7600.0,25.09,25.11,25.09,25.11,7600.0
2009-07-31 15:20:00,25.11,25.18,25.11,25.15,10000.0,25.11,25.18,25.11,25.15,10000.0
2009-07-31 15:30:00,25.15,25.15,25.05,25.06,14400.0,25.15,25.15,25.05,25.06,14400.0
2009-07-31 15:40:00,25.06,25.06,25.0,25.03,23200.0,25.06,25.06,25.0,25.03,23200.0
2009-07-31 15:50:00,25.01,25.01,24.91,24.91,81800.0,25.01,25.01,24.91,24.91,81800.0
2009-08-03 09:30:00,25.19,25.19,24.66,24.66,19600.0,25.19,25.19,24.66,24.66,19600.0
2009-08-03 09:40:00,24.67,24.68,24.61,24.64,9200.0,24.67,24.68,24.61,24.64,9200.0
2009-08-03 09:50:00,24.58,24.67,24.5,24.6,30800.0,24.58,24.67,24.5,24.6,30800.0
2009-08-03 10:00:00,24.7,24.75,24.62,24.65,34600.0,24.7,24.75,24.62,24.65,34600.0
2009-08-03 10:10:00,24.64,24.75,24.63,24.64,25600.0,24.64,24.75,24.63,24.64,25600.0
2009-08-03 10:20:00,24.67,24.68,24.6,24.65,22400.0,24.67,24.68,24.6,24.65,22400.0
2009-08-03 10:30:00,24.65,24.73,24.64,24.68,21600.0,24.65,24.73,24.64,24.68,21600.0
2009-08-03 10:40:00,24.66,24.73,24.65,24.68,35600.0,24.66,24.73,24.65,24.68,35600.0
2009-08-03 10:50:00,24.7,24.71,24.61,24.61,12600.0,24.7,24.71,24.61,24.61,12600.0
2009-08-03 11:00:00,24.61,24.67,24.61,24.66,4400.0,24.61,24.67,24.61,24.66,4400.0
2009-08-03 11:10:00,24.64,24.67,24.55,24.55,19000.0,24.64,24.67,24.55,24.55,19000.0
2009-08-03 11:20:00,24.55,24.63,24.55,24.61,16400.0,24.55,24.63,24.55,24.61,16400.0
2009-08-03 11:30:00,24.6,24.63,24.59,24.62,19400.0,24.6,24.63,24.59,24.62,19400.0
2009-08-03 11:40:00,24.63,24.75,24.63,24.75,34600.0,24.63,24.75,24.63,24.75,34600.0
2009-08-03 11:50:00,24.74,24.86,24.74,24.82,30000.0,24.74,24.86,24.74,24.82,30000.0
2009-08-03 12:00:00,24.82,24.84,24.82,24.83,13200.0,24.82,24.84,24.82,24.83,13200.0
2009-08-03 12:10:00,24.82,24.85,24.82,24.84,16800.0,24.82,24.85,24.82,24.84,16800.0
2009-08-03 12:20:00,24.85,24.91,24.83,24.91,12200.0,24.85,24.91,24.83,24.91,12200.0
2009-08-03 12:30:00,24.89,24.92,24.83,24.85,15400.0,24.89,24.92,24.83,24.85,15400.0
2009-08-03 12:40:00,24.84,24.85,24.8,24.85,18200.0,24.84,24.85,24.8,24.85,18200.0
2009-08-03 12:50:00,24.85,24.85,24.82,24.82,8800.0,24.85,24.85,24.82,24.82,8800.0
2009-08-03 13:00:00,24.83,24.85,24.82,24.85,17800.0,24.83,24.85,24.82,24.85,17800.0
2009-08-03 13:10:00,24.85,24.85,24.8,24.83,25000.0,24.85,24.85,24.8,24.83,25000.0
2009-08-03 13:20:00,24.83,24.83,24.78,24.78,25600.0,24.83,24.83,24.78,24.78,25600.0
2009-08-03 13:30:00,24.79,24.8,24.74,24.77,45600.0,24.79,24.8,24.74,24.77,45600.0
2009-08-03 13:40:00,24.76,24.77,24.75,24.75,4000.0,24.76,24.77,24.75,24.75,4000.0
2009-08-03 13:50:00,24.75,24.75,24.72,24.75,7000.0,24.75,24.75,24.72,24.75,7000.0
2009-08-03 14:00:00,24.78,24.8,24.78,24.78,14600.0,24.78,24.8,24.78,24.78,14600.0
2009-08-03 14:10:00,24.78,24.78,24.73,24.73,26200.0,24.78,24.78,24.73,24.73,26200.0
2009-08-03 14:20:00,24.73,24.75,24.73,24.73,18200.0,24.73,24.75,24.73,24.73,18200.0
2009-08-03 14:30:00,24.74,24.75,24.73,24.75,9200.0,24.74,24.75,24.73,24.75,9200.0
2009-08-03 14:40:00,24.75,24.81,24.75,24.81,12000.0,24.75,24.81,24.75,24.81,12000.0
2009-08-03 14:50:00,24.8,24.81,24.74,24.74,16800.0,24.8,24.81,24.74,24.74,16800.0
2009-08-03 15:00:00,24.74,24.8,24.74,24.77,9800.0,24.74,24.8,24.74,24.77,9800.0
2009-08-03 15:10:00,24.77,24.78,24.76,24.78,34600.0,24.77,24.78,24.76,24.78,34600.0
2009-08-03 15:20:00,24.78,24.78,24.74,24.75,24400.0,24.78,24.78,24.74,24.75,24400.0
2009-08-03 15:30:00,24.76,24.78,24.73,24.75,62600.0,24.76,24.78,24.73,24.75,62600.0
2009-08-03 15:40:00,24.75,24.76,24.69,24.72,43800.0,24.75,24.76,24.69,24.72,43800.0
2009-08-03 15:50:00,24.72,24.81,24.72,24.8,52400.0,24.72,24.81,24.72,24.8,52400.0
2009-08-04 09:30:00,24.75,25.15,24.75,24.82,7400.0,24.75,25.15,24.75,24.82,7400.0
2009-08-04 09:40:00,24.83,24.85,24.8,24.8,4600.0,24.83,24.85,24.8,24.8,4600.0
2009-08-04 09:50:00,24.82,24.88,24.8,24.88,2000.0,24.82,24.88,24.8,24.88,2000.0
2009-08-04 10:00:00,24.92,24.93,24.78,24.93,12400.0,24.92,24.93,24.78,24.93,12400.0
2009-08-04 10:10:00,24.96,25.06,24.96,25.0,9400.0,24.96,25.06,24.96,25.0,9400.0
2009-08-04 10:20:00,25.03,25.03,24.9,24.92,17800.0,25.03,25.03,24.9,24.92,17800.0
2009-08-04 10:30:00,24.91,24.94,24.9,24.92,19200.0,24.91,24.94,24.9,24.92,19200.0
2009-08-04 10:40:00,24.91,25.05,24.91,25.02,13200.0,24.91,25.05,24.91,25.02,13200.0
2009-08-04 10:50:00,25.02,25.03,25.0,25.02,8600.0,25.02,25.03,25.0,25.02,8600.0
2009-08-04 11:00:00,25.04,25.08,25.02,25.07,13200.0,25.04,25.08,25.02,25.07,13200.0
2009-08-04 11:10:00,25.08,25.09,25.06,25.07,6000.0,25.08,25.09,25.06,25.07,6000.0
2009-08-04 11:20:00,25.07,25.07,25.04,25.05,10200.0,25.07,25.07,25.04,25.05,10200.0
2009-08-04 11:30:00,25.07,25.09,25.06,25.09,6000.0,25.07,25.09,25.06,25.09,6000.0
2009-08-04 11:40:00,25.1,25.12,25.05,25.06,11200.0,25.1,25.12,25.05,25.06,11200.0
2009-08-04 11:50:00,25.05,25.07,24.99,25.01,26200.0,25.05,25.07,24.99,25.01,26200.0
2009-08-04 12:00:00,25.01,25.01,24.97,25.0,14600.0,25.01,25.01,24.97,25.0,14600.0
2009-08-04 12:10:00,25.03,25.1,25.03,25.09,14200.0,25.03,25.1,25.03,25.09,14200.0
2009-08-04 12:20:00,25.1,25.1,25.08,25.1,9400.0,25.1,25.1,25.08,25.1,9400.0
2009-08-04 12:30:00,25.09,25.11,25.08,25.11,5200.0,25.09,25.11,25.08,25.11,5200.0
2009-08-04 12:40:00,25.11,25.2,25.11,25.2,7800.0,25.11,25.2,25.11,25.2,7800.0
2009-08-04 12:50:00,25.2,25.25,25.19,25.25,5200.0,25.2,25.25,25.19,25.25,5200.0
2009-08-04 13:00:00,25.24,25.34,25.24,25.29,44600.0,25.24,25.34,25.24,25.29,44600.0
2009-08-04 13:10:00,25.3,25.32,25.29,25.31,6600.0,25.3,25.32,25.29,25.31,6600.0
2009-08-04 13:20:00,25.31,25.32,25.28,25.3,5800.0,25.31,25.32,25.28,25.3,5800.0
2009-08-04 13:30:00,25.29,25.29,25.25,25.25,11600.0,25.29,25.29,25.25,25.25,11600.0
2009-08-04 13:40:00,25.27,25.27,25.25,25.27,3800.0,25.27,25.27,25.25,25.27,3800.0
2009-08-04 13:50:00,25.26,25.3,25.26,25.29,14800.0,25.26,25.3,25.26,25.29,14800.0
2009-08-04 14:00:00,25.29,25.33,25.29,25.32,17000.0,25.29,25.33,25.29,25.32,17000.0
2009-08-04 14:10:00,25.32,25.33,25.32,25.33,4600.0,25.32,25.33,25.32,25.33,4600.0
2009-08-04 14:20:00,25.32,25.33,25.29,25.31,11400.0,25.32,25.33,25.29,25.31,11400.0
2009-08-04 14:30:00,25.31,25.32,25.29,25.29,7400.0,25.31,25.32,25.29,25.29,7400.0
2009-08-04 14:40:00,25.31,25.32,25.29,25.3,6800.0,25.31,25.32,25.29,25.3,6800.0
2009-08-04 14:50:00,25.28,25.32,25.27,25.32,8800.0,25.28,25.32,25.27,25.32,8800.0
2009-08-04 15:00:00,25.32,25.32,25.28,25.3,7800.0,25.32,25.32,25.28,25.3,7800.0
2009-08-04 15:10:00,25.31,25.31,25.29,25.31,11400.0,25.31,25.31,25.29,25.31,11400.0
2009-08-04 15:20:00,25.3,25.32,25.3,25.3,8800.0,25.3,25.32,25.3,25.3,8800.0
2009-08-04 15:30:00,25.31,25.32,25.28,25.3,10200.0,25.31,25.32,25.28,25.3,10200.0
2009-08-04 15:40:00,25.31,25.32,25.3,25.31,17600.0,25.31,25.32,25.3,25.31,17600.0
2009-08-04 15:50:00,25.3,25.4,25.3,25.4,22800.0,25.3,25.4,25.3,25.4,22800.0
2009-08-05 09:30:00,25.36,25.36,25.03,25.23,7000.0,25.36,25.36,25.03,25.23,7000.0
2009-08-05 09:40:00,25.22,25.33,25.18,25.19,10200.0,25.22,25.33,25.18,25.19,10200.0
2009-08-05 09:50:00,25.18,25.36,25.18,25.29,8600.0,25.18,25.36,25.18,25.29,8600.0
2009-08-05 10:00:00,25.28,25.29,25.11,25.11,16000.0,25.28,25.29,25.11,25.11,16000.0
2009-08-05 10:10:00,25.11,25.18,25.11,25.18,19200.0,25.11,25.18,25.11,25.18,19200.0
2009-08-05 10:20:00,25.18,25.25,25.16,25.16,6600.0,25.18,25.25,25.16,25.16,6600.0
2009-08-05 10:30:00,25.16,25.16,25.08,25.09,5600.0,25.16,25.16,25.08,25.09,5600.0
2009-08-05 10:40:00,25.09,25.1,25.02,25.02,7400.0,25.09,25.1,25.02,25.02,7400.0
2009-08-05 10:50:00,25.02,25.04,25.0,25.04,12000.0,25.02,25.04,25.0,25.04,12000.0
2009-08-05 11:00:00,25.03,25.05,25.02,25.05,4600.0,25.03,25.05,25.02,25.05,4600.0
2009-08-05 11:10:00,25.08,25.1,25.04,25.04,18600.0,25.08,25.1,25.04,25.04,18600.0
2009-08-05 11:20:00,25.04,25.04,25.0,25.0,7800.0,25.04,25.04,25.0,25.0,7800.0
2009-08-05 11:30:00,25.0,25.01,24.93,24.97,10800.0,25.0,25.01,24.93,24.97,10800.0
2009-08-05 11:40:00,24.97,25.06,24.97,25.04,14200.0,24.97,25.06,24.97,25.04,14200.0
2009-08-05 11:50:00,25.03,25.03,25.0,25.01,10600.0,25.03,25.03,25.0,25.01,10600.0
2009-08-05 12:00:00,25.0,25.06,25.0,25.06,4200.0,25.0,25.06,25.0,25.06,4200.0
2009-08-05 12:10:00,25.05,25.16,25.05,25.11,7000.0,25.05,25.16,25.05,25.11,7000.0
2009-08-05 12:20:00,25.14,25.21,25.14,25.16,8400.0,25.14,25.21,25.14,25.16,8400.0
2009-08-05 12:30:00,25.16,25.16,25.13,25.16,10400.0,25.16,25.16,25.13,25.16,10400.0
2009-08-05 12:40:00,25.14,25.18,25.14,25.18,7200.0,25.14,25.18,25.14,25.18,7200.0
2009-08-05 12:50:00,25.18,25.18,25.11,25.14,19600.0,25.18,25.18,25.11,25.14,19600.0
2009-08-05 13:00:00,25.16,25.19,25.15,25.19,12400.0,25.16,25.19,25.15,25.19,12400.0
2009-08-05 13:10:00,25.2,25.24,25.2,25.24,8000.0,25.2,25.24,25.2,25.24,8000.0
2009-08-05 13:20:00,25.24,25.33,25.24,25.33,7000.0,25.24,25.33,25.24,25.33,7000.0
2009-08-05 13:30:00,25.33,25.43,25.33,25.41,10200.0,25.33,25.43,25.33,25.41,10200.0
2009-08-05 13:40:00,25.41,25.43,25.4,25.41,7600.0,25.41,25.43,25.4,25.41,7600.0
2009-08-05 13:50:00,25.41,25.48,25.4,25.45,17200.0,25.41,25.48,25.4,25.45,17200.0
2009-08-05 14:00:00,25.47,25.54,25.45,25.53,18000.0,25.47,25.54,25.45,25.53,18000.0
2009-08-05 14:10:00,25.54,25.59,25.54,25.56,16600.0,25.54,25.59,25.54,25.56,16600.0
2009-08-05 14:20:00,25.56,25.57,25.5,25.55,9200.0,25.56,25.57,25.5,25.55,9200.0
2009-08-05 14:30:00,25.55,25.59,25.53,25.58,10000.0,25.55,25.59,25.53,25.58,10000.0
2009-08-05 14:40:00,25.6,25.72,25.6,25.7,13800.0,25.6,25.72,25.6,25.7,13800.0
2009-08-05 14:50:00,25.72,25.72,25.6,25.61,21600.0,25.72,25.72,25.6,25.61,21600.0
2009-08-05 15:00:00,25.61,25.61,25.53,25.54,23000.0,25.61,25.61,25.53,25.54,23000.0
2009-08-05 15:10:00,25.56,25.57,25.52,25.52,7200.0,25.56,25.57,25.52,25.52,7200.0
2009-08-05 15:20:00,25.53,25.59,25.52,25.56,14000.0,25.53,25.59,25.52,25.56,14000.0
2009-08-05 15:30:00,25.56,25.57,25.44,25.45,23400.0,25.56,25.57,25.44,25.45,23400.0
2009-08-05 15:40:00,25.45,25.45,25.32,25.34,24200.0,25.45,25.45,25.32,25.34,24200.0
2009-08-05 15:50:00,25.34,25.41,25.34,25.38,30800.0,25.34,25.41,25.34,25.38,30800.0
2009-08-06 09:30:00,25.38,25.5,25.06,25.17,13600.0,25.38,25.5,25.06,25.17,13600.0
2009-08-06 09:40:00,25.18,25.21,25.0,25.03,22400.0,25.18,25.21,25.0,25.03,22400.0
2009-08-06 09:50:00,25.04,25.11,25.04,25.1,7800.0,25.04,25.11,25.04,25.1,7800.0
2009-08-06 10:00:00,25.11,25.28,25.11,25.19,14200.0,25.11,25.28,25.11,25.19,14200.0
2009-08-06 10:10:00,25.18,25.21,25.12,25.2,13000.0,25.18,25.21,25.12,25.2,13000.0
2009-08-06 10:20:00,25.2,25.21,25.18,25.18,13000.0,25.2,25.21,25.18,25.18,13000.0
2009-08-06 10:30:00,25.18,25.21,25.14,25.21,34400.0,25.18,25.21,25.14,25.21,34400.0
2009-08-06 10:40:00,25.23,25.27,25.23,25.26,28600.0,25.23,25.27,25.23,25.26,28600.0
2009-08-06 10:50:00,25.26,25.29,25.25,25.26,5400.0,25.26,25.29,25.25,25.26,5400.0
2009-08-06 11:00:00,25.27,25.32,25.26,25.32,5400.0,25.27,25.32,25.26,25.32,5400.0
2009-08-06 11:10:00,25.32,25.38,25.32,25.36,5400.0,25.32,25.38,25.32,25.36,5400.0
2009-08-06 11:20:00,25.36,25.37,25.34,25.34,3800.0,25.36,25.37,25.34,25.34,3800.0
2009-08-06 11:30:00,25.36,25.36,25.3,25.33,4400.0,25.36,25.36,25.3,25.33,4400.0
2009-08-06 11:40:00,25.32,25.32,25.3,25.3,2200.0,25.32,25.32,25.3,25.3,2200.0
2009-08-06 11:50:00,25.29,25.29,25.18,25.18,14200.0,25.29,25.29,25.18,25.18,14200.0
2009-08-06 12:00:00,25.18,25.18,25.17,25.18,15400.0,25.18,25.18,25.17,25.18,15400.0
2009-08-06 12:10:00,25.17,25.17,25.11,25.11,9600.0,25.17,25.17,25.11,25.11,9600.0
2009-08-06 12:20:00,25.12,25.16,25.12,25.16,31600.0,25.12,25.16,25.12,25.16,31600.0
2009-08-06 12:30:00,25.17,25.17,25.15,25.16,2000.0,25.17,25.17,25.15,25.16,2000.0
2009-08-06 12:40:00,25.16,25.17,25.06,25.06,5600.0,25.16,25.17,25.06,25.06,5600.0
2009-08-06 12:50:00,25.04,25.04,25.0,25.0,10200.0,25.04,25.04,25.0,25.0,10200.0
2009-08-06 13:00:00,25.0,25.0,24.98,24.99,21200.0,25.0,25.0,24.98,24.99,21200.0
2009-08-06 13:10:00,24.98,25.0,24.96,24.99,5800.0,24.98,25.0,24.96,24.99,5800.0
2009-08-06 13:20:00,24.98,24.98,24.96,24.97,5800.0,24.98,24.98,24.96,24.97,5800.0
2009-08-06 13:30:00,24.98,25.02,24.98,25.01,4400.0,24.98,25.02,24.98,25.01,4400.0
2009-08-06 13:40:00,25.01,25.01,24.97,24.99,7600.0,25.01,25.01,24.97,24.99,7600.0
2009-08-06 13:50:00,24.99,25.02,24.98,25.02,4000.0,24.99,25.02,24.98,25.02,4000.0
2009-08-06 14:00:00,25.01,25.03,24.97,25.0,10200.0,25.01,25.03,24.97,25.0,10200.0
2009-08-06 14:10:00,24.99,25.0,24.98,24.99,4600.0,24.99,25.0,24.98,24.99,4600.0
2009-08-06 14:20:00,25.0,25.08,24.99,25.08,10600.0,25.0,25.08,24.99,25.08,10600.0
2009-08-06 14:30:00,25.06,25.09,25.04,25.06,8600.0,25.06,25.09,25.04,25.06,8600.0
2009-08-06 14:40:00,25.06,25.07,25.04,25.06,8400.0,25.06,25.07,25.04,25.06,8400.0
2009-08-06 14:50:00,25.06,25.07,25.05,25.07,2400.0,25.06,25.07,25.05,25.07,2400.0
2009-08-06 15:00:00,25.06,25.11,25.06,25.11,5800.0,25.06,25.11,25.06,25.11,5800.0
2009-08-06 15:10:00,25.11,25.16,25.1,25.16,6000.0,25.11,25.16,25.1,25.16,6000.0
2009-08-06 15:20:00,25.17,25.18,25.15,25.18,10400.0,25.17,25.18,25.15,25.18,10400.0
2009-08-06 15:30:00,25.17,25.2,25.16,25.18,17400.0,25.17,25.2,25.16,25.18,17400.0
2009-08-06 15:40:00,25.18,25.2,25.15,25.17,7400.0,25.18,25.2,25.15,25.17,7400.0
2009-08-06 15:50:00,25.17,25.17,25.1,25.11,12400.0,25.17,25.17,25.1,25.11,12400.0
2009-08-07 09:30:00,25.47,25.75,25.04,25.49,28400.0,25.47,25.75,25.04,25.49,28400.0
2009-08-07 09:40:00,25.53,25.58,25.48,25.58,7800.0,25.53,25.58,25.48,25.58,7800.0
2009-08-07 09:50:00,25.61,25.68,25.56,25.56,7200.0,25.61,25.68,25.56,25.56,7200.0
2009-08-07 10:00:00,25.56,25.56,25.42,25.43,11200.0,25.56,25.56,25.42,25.43,11200.0
2009-08-07 10:10:00,25.43,25.57,25.43,25.54,13600.0,25.43,25.57,25.43,25.54,13600.0
2009-08-07 10:20:00,25.55,25.57,25.46,25.48,10000.0,25.55,25.57,25.46,25.48,10000.0
2009-08-07 10:30:00,25.51,25.59,25.49,25.59,2800.0,25.51,25.59,25.49,25.59,2800.0
2009-08-07 10:40:00,25.65,25.65,25.62,25.63,4400.0,25.65,25.65,25.62,25.63,4400.0
2009-08-07 10:50:00,25.64,25.68,25.62,25.62,5400.0,25.64,25.68,25.62,25.62,5400.0
2009-08-07 11:00:00,25.61,25.61,25.55,25.55,6000.0,25.61,25.61,25.55,25.55,6000.0
2009-08-07 11:10:00,25.56,25.58,25.54,25.55,2600.0,25.56,25.58,25.54,25.55,2600.0
2009-08-07 11:20:00,25.53,25.56,25.53,25.54,3800.0,25.53,25.56,25.53,25.54,3800.0
2009-08-07 11:30:00,25.55,25.58,25.53,25.57,4200.0,25.55,25.58,25.53,25.57,4200.0
2009-08-07 11:40:00,25.58,25.58,25.53,25.53,3200.0,25.58,25.58,25.53,25.53,3200.0
2009-08-07 11:50:00,25.54,25.61,25.54,25.58,2600.0,25.54,25.61,25.54,25.58,2600.0
2009-08-07 12:00:00,25.56,25.61,25.56,25.58,2000.0,25.56,25.61,25.56,25.58,2000.0
2009-08-07 12:10:00,25.55,25.55,25.53,25.54,1600.0,25.55,25.55,25.53,25.54,1600.0
2009-08-07 12:20:00,25.55,25.62,25.55,25.62,3600.0,25.55,25.62,25.55,25.62,3600.0
2009-08-07 12:30:00,25.63,25.67,25.63,25.67,2200.0,25.63,25.67,25.63,25.67,2200.0
2009-08-07 12:40:00,25.66,25.68,25.66,25.67,2200.0,25.66,25.68,25.66,25.67,2200.0
2009-08-07 12:50:00,25.66,25.68,25.66,25.66,1800.0,25.66,25.68,25.66,25.66,1800.0
2009-08-07 13:00:00,25.65,25.66,25.65,25.65,2200.0,25.65,25.66,25.65,25.65,2200.0
2009-08-07 13:10:00,25.65,25.65,25.61,25.61,2600.0,25.65,25.65,25.61,25.61,2600.0
2009-08-07 13:20:00,25.61,25.66,25.59,25.66,4200.0,25.61,25.66,25.59,25.66,4200.0
2009-08-07 13:30:00,25.66,25.66,25.65,25.66,2000.0,25.66,25.66,25.65,25.66,2000.0
2009-08-07 13:40:00,25.66,25.66,25.65,25.66,600.0,25.66,25.66,25.65,25.66,600.0
2009-08-07 13:50:00,25.63,25.63,25.61,25.61,1400.0,25.63,25.63,25.61,25.61,1400.0
2009-08-07 14:00:00,25.61,25.64,25.6,25.6,7800.0,25.61,25.64,25.6,25.6,7800.0
2009-08-07 14:10:00,25.61,25.64,25.6,25.63,2600.0,25.61,25.64,25.6,25.63,2600.0
2009-08-07 14:20:00,25.63,25.64,25.56,25.56,2600.0,25.63,25.64,25.56,25.56,2600.0
2009-08-07 14:30:00,25.57,25.61,25.57,25.61,5200.0,25.57,25.61,25.57,25.61,5200.0
2009-08-07 14:40:00,25.61,25.61,25.6,25.61,4000.0,25.61,25.61,25.6,25.61,4000.0
2009-08-07 14:50:00,25.59,25.6,25.58,25.6,3400.0,25.59,25.6,25.58,25.6,3400.0
2009-08-07 15:00:00,25.6,25.61,25.56,25.59,7600.0,25.6,25.61,25.56,25.59,7600.0
2009-08-07 15:10:00,25.6,25.61,25.55,25.55,4000.0,25.6,25.61,25.55,25.55,4000.0
2009-08-07 15:20:00,25.54,25.6,25.53,25.6,8400.0,25.54,25.6,25.53,25.6,8400.0
2009-08-07 15:30:00,25.6,25.6,25.52,25.54,14000.0,25.6,25.6,25.52,25.54,14000.0
2009-08-07 15:40:00,25.53,25.56,25.46,25.48,15600.0,25.53,25.56,25.46,25.48,15600.0
2009-08-07 15:50:00,25.49,25.55,25.43,25.47,28400.0,25.49,25.55,25.43,25.47,28400.0
2009-08-10 09:30:00,25.29,25.36,25.21,25.36,7200.0,25.29,25.36,25.21,25.36,7200.0
2009-08-10 09:40:00,25.31,25.47,25.31,25.47,4200.0,25.31,25.47,25.31,25.47,4200.0
2009-08-10 09:50:00,25.45,25.52,25.45,25.51,4600.0,25.45,25.52,25.45,25.51,4600.0
2009-08-10 10:00:00,25.49,25.5,25.45,25.5,8400.0,25.49,25.5,25.45,25.5,8400.0
2009-08-10 10:10:00,25.5,25.54,25.49,25.52,5600.0,25.5,25.54,25.49,25.52,5600.0
2009-08-10 10:20:00,25.5,25.52,25.48,25.52,2000.0,25.5,25.52,25.48,25.52,2000.0
2009-08-10 10:30:00,25.51,25.57,25.49,25.53,26600.0,25.51,25.57,25.49,25.53,26600.0
2009-08-10 10:40:00,25.54,25.59,25.54,25.58,6400.0,25.54,25.59,25.54,25.58,6400.0
2009-08-10 10:50:00,25.58,25.61,25.56,25.59,4000.0,25.58,25.61,25.56,25.59,4000.0
2009-08-10 11:00:00,25.58,25.6,25.53,25.53,5200.0,25.58,25.6,25.53,25.53,5200.0
2009-08-10 11:10:00,25.52,25.56,25.52,25.55,3200.0,25.52,25.56,25.52,25.55,3200.0
2009-08-10 11:20:00,25.55,25.55,25.55,25.55,1200.0,25.55,25.55,25.55,25.55,1200.0
2009-08-10 11:30:00,25.55,25.55,25.46,25.46,5000.0,25.55,25.55,25.46,25.46,5000.0
2009-08-10 11:40:00,25.46,25.48,25.42,25.42,4800.0,25.46,25.48,25.42,25.42,4800.0
2009-08-10 11:50:00,25.41,25.43,25.4,25.43,3600.0,25.41,25.43,25.4,25.43,3600.0
2009-08-10 12:00:00,25.43,25.52,25.42,25.44,16400.0,25.43,25.52,25.42,25.44,16400.0
2009-08-10 12:10:00,25.42,25.49,25.42,25.49,3400.0,25.42,25.49,25.42,25.49,3400.0
2009-08-10 12:20:00,25.49,25.49,25.38,25.39,5600.0,25.49,25.49,25.38,25.39,5600.0
2009-08-10 12:30:00,25.38,25.47,25.34,25.47,7400.0,25.38,25.47,25.34,25.47,7400.0
2009-08-10 12:40:00,25.46,25.55,25.46,25.55,5000.0,25.46,25.55,25.46,25.55,5000.0
2009-08-10 12:50:00,25.55,25.55,25.5,25.52,2400.0,25.55,25.55,25.5,25.52,2400.0
2009-08-10 13:00:00,25.5,25.5,25.36,25.36,2600.0,25.5,25.5,25.36,25.36,2600.0
2009-08-10 13:10:00,25.36,25.42,25.36,25.36,5600.0,25.36,25.42,25.36,25.36,5600.0
2009-08-10 13:20:00,25.36,25.38,25.36,25.36,5000.0,25.36,25.38,25.36,25.36,5000.0
2009-08-10 13:30:00,25.36,25.39,25.36,25.38,4000.0,25.36,25.39,25.36,25.38,4000.0
2009-08-10 13:40:00,25.39,25.45,25.39,25.41,3600.0,25.39,25.45,25.39,25.41,3600.0
2009-08-10 13:50:00,25.43,25.5,25.41,25.49,8200.0,25.43,25.5,25.41,25.49,8200.0
2009-08-10 14:00:00,25.49,25.53,25.48,25.49,9200.0,25.49,25.53,25.48,25.49,9200.0
2009-08-10 14:10:00,25.48,25.49,25.42,25.42,5000.0,25.48,25.49,25.42,25.42,5000.0
2009-08-10 14:20:00,25.41,25.48,25.41,25.47,3600.0,25.41,25.48,25.41,25.47,3600.0
2009-08-10 14:30:00,25.47,25.47,25.44,25.45,9200.0,25.47,25.47,25.44,25.45,9200.0
2009-08-10 14:40:00,25.45,25.48,25.45,25.45,3000.0,25.45,25.48,25.45,25.45,3000.0
2009-08-10 14:50:00,25.45,25.46,25.43,25.45,10000.0,25.45,25.46,25.43,25.45,10000.0
2009-08-10 15:00:00,25.44,25.49,25.44,25.46,7800.0,25.44,25.49,25.44,25.46,7800.0
2009-08-10 15:10:00,25.48,25.49,25.41,25.42,27000.0,25.48,25.49,25.41,25.42,27000.0
2009-08-10 15:20:00,25.42,25.45,25.4,25.44,8800.0,25.42,25.45,25.4,25.44,8800.0
2009-08-10 15:30:00,25.43,25.48,25.43,25.47,11000.0,25.43,25.48,25.43,25.47,11000.0
2009-08-10 15:40:00,25.46,25.5,25.45,25.5,13800.0,25.46,25.5,25.45,25.5,13800.0
2009-08-10 15:50:00,25.5,25.5,25.43,25.48,14400.0,25.5,25.5,25.43,25.48,14400.0
2009-08-11 09:30:00,25.23,25.45,25.15,25.42,20800.0,25.23,25.45,25.15,25.42,20800.0
2009-08-11 09:40:00,25.4,25.4,25.28,25.28,8400.0,25.4,25.4,25.28,25.28,8400.0
2009-08-11 09:50:00,25.28,25.28,25.17,25.17,11800.0,25.28,25.28,25.17,25.17,11800.0
2009-08-11 10:00:00,25.15,25.16,25.0,25.0,26800.0,25.15,25.16,25.0,25.0,26800.0
2009-08-11 10:10:00,25.03,25.12,25.02,25.11,7600.0,25.03,25.12,25.02,25.11,7600.0
2009-08-11 10:20:00,25.12,25.12,25.1,25.1,2200.0,25.12,25.12,25.1,25.1,2200.0
2009-08-11 10:30:00,25.1,25.1,25.02,25.04,10000.0,25.1,25.1,25.02,25.04,10000.0
2009-08-11 10:40:00,25.03,25.04,25.03,25.04,1600.0,25.03,25.04,25.03,25.04,1600.0
2009-08-11 10:50:00,25.06,25.13,25.06,25.13,3800.0,25.06,25.13,25.06,25.13,3800.0
2009-08-11 11:00:00,25.13,25.13,25.07,25.09,8600.0,25.13,25.13,25.07,25.09,8600.0
2009-08-11 11:10:00,25.07,25.08,25.06,25.06,4200.0,25.07,25.08,25.06,25.06,4200.0
2009-08-11 11:20:00,25.06,25.09,25.04,25.09,2200.0,25.06,25.09,25.04,25.09,2200.0
2009-08-11 11:30:00,25.09,25.11,25.07,25.11,2000.0,25.09,25.11,25.07,25.11,2000.0
2009-08-11 11:40:00,25.11,25.18,25.11,25.18,4600.0,25.11,25.18,25.11,25.18,4600.0
2009-08-11 11:50:00,25.17,25.21,25.13,25.2,3800.0,25.17,25.21,25.13,25.2,3800.0
2009-08-11 12:00:00,25.2,25.2,25.18,25.18,3400.0,25.2,25.2,25.18,25.18,3400.0
2009-08-11 12:10:00,25.18,25.18,25.18,25.18,1800.0,25.18,25.18,25.18,25.18,1800.0
2009-08-11 12:20:00,25.19,25.23,25.17,25.23,20800.0,25.19,25.23,25.17,25.23,20800.0
2009-08-11 12:30:00,25.22,25.24,25.22,25.24,10400.0,25.22,25.24,25.22,25.24,10400.0
2009-08-11 12:40:00,25.23,25.23,25.2,25.22,5000.0,25.23,25.23,25.2,25.22,5000.0
2009-08-11 12:50:00,25.2,25.21,25.2,25.21,2400.0,25.2,25.21,25.2,25.21,2400.0
2009-08-11 13:00:00,25.2,25.22,25.2,25.21,3200.0,25.2,25.22,25.2,25.21,3200.0
2009-08-11 13:10:00,25.21,25.21,25.2,25.21,9000.0,25.21,25.21,25.2,25.21,9000.0
2009-08-11 13:20:00,25.21,25.21,25.15,25.15,32800.0,25.21,25.21,25.15,25.15,32800.0
2009-08-11 13:30:00,25.18,25.22,25.18,25.2,11000.0,25.18,25.22,25.18,25.2,11000.0
2009-08-11 13:40:00,25.22,25.23,25.2,25.21,29400.0,25.22,25.23,25.2,25.21,29400.0
2009-08-11 13:50:00,25.21,25.22,25.18,25.18,5600.0,25.21,25.22,25.18,25.18,5600.0
2009-08-11 14:00:00,25.18,25.22,25.16,25.21,10600.0,25.18,25.22,25.16,25.21,10600.0
2009-08-11 14:10:00,25.22,25.23,25.2,25.21,3400.0,25.22,25.23,25.2,25.21,3400.0
2009-08-11 14:20:00,25.21,25.22,25.2,25.2,2600.0,25.21,25.22,25.2,25.2,2600.0
2009-08-11 14:30:00,25.21,25.23,25.18,25.18,5600.0,25.21,25.23,25.18,25.18,5600.0
2009-08-11 14:40:00,25.18,25.23,25.18,25.19,3000.0,25.18,25.23,25.18,25.19,3000.0
2009-08-11 14:50:00,25.21,25.21,25.17,25.18,5600.0,25.21,25.21,25.17,25.18,5600.0
2009-08-11 15:00:00,25.19,25.24,25.17,25.24,8000.0,25.19,25.24,25.17,25.24,8000.0
2009-08-11 15:10:00,25.23,25.27,25.22,25.26,5400.0,25.23,25.27,25.22,25.26,5400.0
2009-08-11 15:20:00,25.26,25.3,25.22,25.27,9400.0,25.26,25.3,25.22,25.27,9400.0
2009-08-11 15:30:00,25.27,25.28,25.22,25.25,8000.0,25.27,25.28,25.22,25.25,8000.0
2009-08-11 15:40:00,25.25,25.29,25.25,25.25,3800.0,25.25,25.29,25.25,25.25,3800.0
2009-08-11 15:50:00,25.25,25.27,25.18,25.18,26400.0,25.25,25.27,25.18,25.18,26400.0
2009-08-12 09:30:00,25.19,25.23,25.0,25.05,102800.0,25.19,25.23,25.0,25.05,102800.0
2009-08-12 09:40:00,25.05,25.25,25.04,25.21,19000.0,25.05,25.25,25.04,25.21,19000.0
2009-08-12 09:50:00,25.24,25.49,25.22,25.49,14800.0,25.24,25.49,25.22,25.49,14800.0
2009-08-12 10:00:00,25.5,25.68,25.5,25.67,30200.0,25.5,25.68,25.5,25.67,30200.0
2009-08-12 10:10:00,25.68,25.7,25.49,25.49,9400.0,25.68,25.7,25.49,25.49,9400.0
2009-08-12 10:20:00,25.5,25.54,25.48,25.53,19200.0,25.5,25.54,25.48,25.53,19200.0
2009-08-12 10:30:00,25.53,25.54,25.5,25.53,17200.0,25.53,25.54,25.5,25.53,17200.0
2009-08-12 10:40:00,25.53,25.54,25.51,25.52,14800.0,25.53,25.54,25.51,25.52,14800.0
2009-08-12 10:50:00,25.51,25.53,25.5,25.5,12400.0,25.51,25.53,25.5,25.5,12400.0
2009-08-12 11:00:00,25.5,25.51,25.5,25.5,6000.0,25.5,25.51,25.5,25.5,6000.0
2009-08-12 11:10:00,25.49,25.5,25.46,25.48,16800.0,25.49,25.5,25.46,25.48,16800.0
2009-08-12 11:20:00,25.47,25.52,25.47,25.5,11000.0,25.47,25.52,25.47,25.5,11000.0
2009-08-12 11:30:00,25.51,25.53,25.43,25.45,25800.0,25.51,25.53,25.43,25.45,25800.0
2009-08-12 11:40:00,25.45,25.5,25.45,25.5,3000.0,25.45,25.5,25.45,25.5,3000.0
2009-08-12 11:50:00,25.5,25.52,25.49,25.52,10600.0,25.5,25.52,25.49,25.52,10600.0
2009-08-12 12:00:00,25.5,25.5,25.49,25.5,1600.0,25.5,25.5,25.49,25.5,1600.0
2009-08-12 12:10:00,25.49,25.49,25.48,25.48,10000.0,25.49,25.49,25.48,25.48,10000.0
2009-08-12 12:20:00,25.47,25.48,25.47,25.48,2600.0,25.47,25.48,25.47,25.48,2600.0
2009-08-12 12:30:00,25.47,25.48,25.45,25.48,5000.0,25.47,25.48,25.45,25.48,5000.0
2009-08-12 12:40:00,25.48,25.48,25.47,25.48,1800.0,25.48,25.48,25.47,25.48,1800.0
2009-08-12 12:50:00,25.48,25.48,25.43,25.48,15200.0,25.48,25.48,25.43,25.48,15200.0
2009-08-12 13:00:00,25.49,25.49,25.47,25.48,3200.0,25.49,25.49,25.47,25.48,3200.0
2009-08-12 13:10:00,25.49,25.5,25.48,25.49,4400.0,25.49,25.5,25.48,25.49,4400.0
2009-08-12 13:20:00,25.5,25.5,25.46,25.49,6800.0,25.5,25.5,25.46,25.49,6800.0
2009-08-12 13:30:00,25.49,25.49,25.45,25.48,11400.0,25.49,25.49,25.45,25.48,11400.0
2009-08-12 13:40:00,25.45,25.47,25.44,25.44,4600.0,25.45,25.47,25.44,25.44,4600.0
2009-08-12 13:50:00,25.45,25.45,25.4,25.43,6800.0,25.45,25.45,25.4,25.43,6800.0
2009-08-12 14:00:00,25.43,25.44,25.39,25.4,7200.0,25.43,25.44,25.39,25.4,7200.0
2009-08-12 14:10:00,25.4,25.42,25.27,25.28,13200.0,25.4,25.42,25.27,25.28,13200.0
2009-08-12 14:20:00,25.29,25.35,25.29,25.3,19200.0,25.29,25.35,25.29,25.3,19200.0
2009-08-12 14:30:00,25.29,25.31,25.25,25.27,11000.0,25.29,25.31,25.25,25.27,11000.0
2009-08-12 14:40:00,25.25,25.29,25.25,25.28,15200.0,25.25,25.29,25.25,25.28,15200.0
2009-08-12 14:50:00,25.28,25.35,25.24,25.35,87400.0,25.28,25.35,25.24,25.35,87400.0
2009-08-12 15:00:00,25.39,25.39,25.32,25.33,20400.0,25.39,25.39,25.32,25.33,20400.0
2009-08-12 15:10:00,25.32,25.33,25.3,25.32,19600.0,25.32,25.33,25.3,25.32,19600.0
2009-08-12 15:20:00,25.3,25.31,25.25,25.28,78000.0,25.3,25.31,25.25,25.28,78000.0
2009-08-12 15:30:00,25.28,25.33,25.24,25.33,19000.0,25.28,25.33,25.24,25.33,19000.0
2009-08-12 15:40:00,25.34,25.36,25.28,25.32,15400.0,25.34,25.36,25.28,25.32,15400.0
2009-08-12 15:50:00,25.3,25.32,25.22,25.28,27200.0,25.3,25.32,25.22,25.28,27200.0
2009-08-13 09:30:00,25.4,25.41,25.15,25.25,12800.0,25.4,25.41,25.15,25.25,12800.0
2009-08-13 09:40:00,25.23,25.28,25.2,25.25,18800.0,25.23,25.28,25.2,25.25,18800.0
2009-08-13 09:50:00,25.25,25.26,25.19,25.26,28400.0,25.25,25.26,25.19,25.26,28400.0
2009-08-13 10:00:00,25.25,25.29,25.24,25.24,11400.0,25.25,25.29,25.24,25.24,11400.0
2009-08-13 10:10:00,25.25,25.28,25.23,25.25,4400.0,25.25,25.28,25.23,25.25,4400.0
2009-08-13 10:20:00,25.25,25.27,25.25,25.26,5600.0,25.25,25.27,25.25,25.26,5600.0
2009-08-13 10:30:00,25.27,25.3,25.25,25.3,4200.0,25.27,25.3,25.25,25.3,4200.0
2009-08-13 10:40:00,25.3,25.42,25.3,25.39,3400.0,25.3,25.42,25.3,25.39,3400.0
2009-08-13 10:50:00,25.38,25.38,25.29,25.29,2800.0,25.38,25.38,25.29,25.29,2800.0
2009-08-13 11:00:00,25.28,25.29,25.27,25.27,2000.0,25.28,25.29,25.27,25.27,2000.0
2009-08-13 11:10:00,25.27,25.32,25.27,25.32,6400.0,25.27,25.32,25.27,25.32,6400.0
2009-08-13 11:20:00,25.31,25.31,25.23,25.24,7600.0,25.31,25.31,25.23,25.24,7600.0
2009-08-13 11:30:00,25.25,25.29,25.23,25.25,24400.0,25.25,25.29,25.23,25.25,24400.0
2009-08-13 11:40:00,25.25,25.26,25.24,25.26,25200.0,25.25,25.26,25.24,25.26,25200.0
2009-08-13 11:50:00,25.25,25.27,25.25,25.27,3000.0,25.25,25.27,25.25,25.27,3000.0
2009-08-13 12:00:00,25.27,25.38,25.27,25.38,5000.0,25.27,25.38,25.27,25.38,5000.0
2009-08-13 12:10:00,25.38,25.38,25.33,25.34,3400.0,25.38,25.38,25.33,25.34,3400.0
2009-08-13 12:20:00,25.35,25.37,25.35,25.37,3600.0,25.35,25.37,25.35,25.37,3600.0
2009-08-13 12:30:00,25.35,25.36,25.35,25.36,2000.0,25.35,25.36,25.35,25.36,2000.0
2009-08-13 12:40:00,25.36,25.36,25.33,25.33,3600.0,25.36,25.36,25.33,25.33,3600.0
2009-08-13 12:50:00,25.33,25.33,25.32,25.32,1800.0,25.33,25.33,25.32,25.32,1800.0
2009-08-13 13:00:00,25.33,25.4,25.32,25.38,5600.0,25.33,25.4,25.32,25.38,5600.0
2009-08-13 13:10:00,25.39,25.39,25.32,25.32,4800.0,25.39,25.39,25.32,25.32,4800.0
2009-08-13 13:20:00,25.32,25.32,25.24,25.24,10400.0,25.32,25.32,25.24,25.24,10400.0
2009-08-13 13:30:00,25.25,25.27,25.24,25.25,4000.0,25.25,25.27,25.24,25.25,4000.0
2009-08-13 13:40:00,25.25,25.25,25.25,25.25,2000.0,25.25,25.25,25.25,25.25,2000.0
2009-08-13 13:50:00,25.25,25.28,25.22,25.28,10400.0,25.25,25.28,25.22,25.28,10400.0
2009-08-13 14:00:00,25.27,25.29,25.21,25.23,5200.0,25.27,25.29,25.21,25.23,5200.0
2009-08-13 14:10:00,25.22,25.22,25.19,25.22,4600.0,25.22,25.22,25.19,25.22,4600.0
2009-08-13 14:20:00,25.22,25.22,25.2,25.2,3200.0,25.22,25.22,25.2,25.2,3200.0
2009-08-13 14:30:00,25.2,25.24,25.2,25.24,1200.0,25.2,25.24,25.2,25.24,1200.0
2009-08-13 14:40:00,25.25,25.28,25.25,25.27,2400.0,25.25,25.28,25.25,25.27,2400.0
2009-08-13 14:50:00,25.27,25.28,25.22,25.22,3800.0,25.27,25.28,25.22,25.22,3800.0
2009-08-13 15:00:00,25.24,25.24,25.23,25.24,3200.0,25.24,25.24,25.23,25.24,3200.0
2009-08-13 15:10:00,25.24,25.3,25.24,25.27,6200.0,25.24,25.3,25.24,25.27,6200.0
2009-08-13 15:20:00,25.26,25.26,25.24,25.25,5600.0,25.26,25.26,25.24,25.25,5600.0
2009-08-13 15:30:00,25.25,25.27,25.25,25.25,6800.0,25.25,25.27,25.25,25.25,6800.0
2009-08-13 15:40:00,25.25,25.28,25.25,25.28,6000.0,25.25,25.28,25.25,25.28,6000.0
2009-08-13 15:50:00,25.28,25.38,25.27,25.36,35400.0,25.28,25.38,25.27,25.36,35400.0
2009-08-14 09:30:00,25.2,25.6,24.82,25.54,60600.0,25.2,25.6,24.82,25.54,60600.0
2009-08-14 09:40:00,25.46,25.49,25.37,25.38,14000.0,25.46,25.49,25.37,25.38,14000.0
2009-08-14 09:50:00,25.39,25.39,25.17,25.22,7600.0,25.39,25.39,25.17,25.22,7600.0
2009-08-14 10:00:00,25.2,25.2,25.09,25.11,5400.0,25.2,25.2,25.09,25.11,5400.0
2009-08-14 10:10:00,25.15,25.16,25.06,25.16,27400.0,25.15,25.16,25.06,25.16,27400.0
2009-08-14 10:20:00,25.12,25.16,25.11,25.16,2800.0,25.12,25.16,25.11,25.16,2800.0
2009-08-14 10:30:00,25.15,25.2,25.11,25.2,3800.0,25.15,25.2,25.11,25.2,3800.0
2009-08-14 10:40:00,25.23,25.27,25.15,25.18,4200.0,25.23,25.27,25.15,25.18,4200.0
2009-08-14 10:50:00,25.19,25.19,25.14,25.17,2600.0,25.19,25.19,25.14,25.17,2600.0
2009-08-14 11:00:00,25.18,25.21,25.15,25.15,21400.0,25.18,25.21,25.15,25.15,21400.0
2009-08-14 11:10:00,25.14,25.14,25.11,25.12,1600.0,25.14,25.14,25.11,25.12,1600.0
2009-08-14 11:20:00,25.12,25.14,25.1,25.11,4000.0,25.12,25.14,25.1,25.11,4000.0
2009-08-14 11:30:00,25.11,25.12,25.05,25.09,4800.0,25.11,25.12,25.05,25.09,4800.0
2009-08-14 11:40:00,25.11,25.15,25.11,25.11,1400.0,25.11,25.15,25.11,25.11,1400.0
2009-08-14 11:50:00,25.1,25.11,25.09,25.1,7000.0,25.1,25.11,25.09,25.1,7000.0
2009-08-14 12:00:00,25.1,25.13,25.1,25.11,3600.0,25.1,25.13,25.1,25.11,3600.0
2009-08-14 12:10:00,25.09,25.11,25.08,25.1,2400.0,25.09,25.11,25.08,25.1,2400.0
2009-08-14 12:20:00,25.1,25.1,25.06,25.08,3200.0,25.1,25.1,25.06,25.08,3200.0
2009-08-14 12:30:00,25.04,25.11,25.04,25.11,2200.0,25.04,25.11,25.04,25.11,2200.0
2009-08-14 12:40:00,25.14,25.14,25.09,25.09,5200.0,25.14,25.14,25.09,25.09,5200.0
2009-08-14 12:50:00,25.1,25.14,25.09,25.14,4800.0,25.1,25.14,25.09,25.14,4800.0
2009-08-14 13:00:00,25.11,25.13,25.07,25.1,6000.0,25.11,25.13,25.07,25.1,6000.0
2009-08-14 13:10:00,25.11,25.11,25.07,25.08,4200.0,25.11,25.11,25.07,25.08,4200.0
2009-08-14 13:20:00,25.11,25.11,25.09,25.09,4600.0,25.11,25.11,25.09,25.09,4600.0
2009-08-14 13:30:00,25.1,25.11,25.09,25.11,12200.0,25.1,25.11,25.09,25.11,12200.0
2009-08-14 13:40:00,25.1,25.11,25.1,25.11,2000.0,25.1,25.11,25.1,25.11,2000.0
2009-08-14 13:50:00,25.1,25.11,25.06,25.08,4000.0,25.1,25.11,25.06,25.08,4000.0
2009-08-14 14:00:00,25.08,25.09,25.07,25.09,5400.0,25.08,25.09,25.07,25.09,5400.0
2009-08-14 14:10:00,25.06,25.1,25.06,25.08,3400.0,25.06,25.1,25.06,25.08,3400.0
2009-08-14 14:20:00,25.08,25.09,25.05,25.07,3800.0,25.08,25.09,25.05,25.07,3800.0
2009-08-14 14:30:00,25.08,25.08,25.04,25.07,3000.0,25.08,25.08,25.04,25.07,3000.0
2009-08-14 14:40:00,25.08,25.1,25.08,25.1,2200.0,25.08,25.1,25.08,25.1,2200.0
2009-08-14 14:50:00,25.09,25.09,25.04,25.06,11600.0,25.09,25.09,25.04,25.06,11600.0
2009-08-14 15:00:00,25.06,25.11,25.06,25.11,6200.0,25.06,25.11,25.06,25.11,6200.0
2009-08-14 15:10:00,25.11,25.11,25.07,25.08,5800.0,25.11,25.11,25.07,25.08,5800.0
2009-08-14 15:20:00,25.08,25.1,25.06,25.07,3200.0,25.08,25.1,25.06,25.07,3200.0
2009-08-14 15:30:00,25.09,25.11,25.06,25.1,25400.0,25.09,25.11,25.06,25.1,25400.0
2009-08-14 15:40:00,25.11,25.14,25.09,25.14,15000.0,25.11,25.14,25.09,25.14,15000.0
2009-08-14 15:50:00,25.14,25.27,25.14,25.21,28800.0,25.14,25.27,25.14,25.21,28800.0
2009-08-17 09:30:00,25.02,25.39,24.78,25.18,11200.0,25.02,25.39,24.78,25.18,11200.0
2009-08-17 09:40:00,25.11,25.18,25.05,25.05,4200.0,25.11,25.18,25.05,25.05,4200.0
2009-08-17 09:50:00,25.11,25.11,25.0,25.03,7200.0,25.11,25.11,25.0,25.03,7200.0
2009-08-17 10:00:00,25.02,25.02,24.92,24.92,20200.0,25.02,25.02,24.92,24.92,20200.0
2009-08-17 10:10:00,24.91,24.94,24.86,24.87,13400.0,24.91,24.94,24.86,24.87,13400.0
2009-08-17 10:20:00,24.88,24.92,24.86,24.89,18600.0,24.88,24.92,24.86,24.89,18600.0
2009-08-17 10:30:00,24.88,24.97,24.83,24.97,39400.0,24.88,24.97,24.83,24.97,39400.0
2009-08-17 10:40:00,24.98,25.0,24.93,24.97,19400.0,24.98,25.0,24.93,24.97,19400.0
2009-08-17 10:50:00,24.96,25.0,24.95,25.0,19200.0,24.96,25.0,24.95,25.0,19200.0
2009-08-17 11:00:00,25.0,25.0,24.95,24.95,16600.0,25.0,25.0,24.95,24.95,16600.0
2009-08-17 11:10:00,24.96,24.96,24.9,24.9,3800.0,24.96,24.96,24.9,24.9,3800.0
2009-08-17 11:20:00,24.89,24.89,24.86,24.88,8400.0,24.89,24.89,24.86,24.88,8400.0
2009-08-17 11:30:00,24.88,24.89,24.87,24.89,2200.0,24.88,24.89,24.87,24.89,2200.0
2009-08-17 11:40:00,24.91,24.92,24.89,24.89,3600.0,24.91,24.92,24.89,24.89,3600.0
2009-08-17 11:50:00,24.88,24.89,24.86,24.89,4600.0,24.88,24.89,24.86,24.89,4600.0
2009-08-17 12:00:00,24.89,24.89,24.85,24.87,5400.0,24.89,24.89,24.85,24.87,5400.0
2009-08-17 12:10:00,24.86,24.89,24.85,24.88,2400.0,24.86,24.89,24.85,24.88,2400.0
2009-08-17 12:20:00,24.86,24.88,24.86,24.87,1000.0,24.86,24.88,24.86,24.87,1000.0
2009-08-17 12:30:00,24.88,24.88,24.88,24.88,400.0,24.88,24.88,24.88,24.88,400.0
2009-08-17 12:40:00,24.89,24.89,24.85,24.87,3600.0,24.89,24.89,24.85,24.87,3600.0
2009-08-17 12:50:00,24.9,24.9,24.89,24.89,2200.0,24.9,24.9,24.89,24.89,2200.0
2009-08-17 13:00:00,24.89,24.9,24.84,24.85,14400.0,24.89,24.9,24.84,24.85,14400.0
2009-08-17 13:10:00,24.86,24.87,24.86,24.86,1400.0,24.86,24.87,24.86,24.86,1400.0
2009-08-17 13:20:00,24.85,24.85,24.84,24.84,2600.0,24.85,24.85,24.84,24.84,2600.0
2009-08-17 13:30:00,24.84,24.84,24.83,24.84,2800.0,24.84,24.84,24.83,24.84,2800.0
2009-08-17 13:40:00,24.83,24.86,24.83,24.85,2600.0,24.83,24.86,24.83,24.85,2600.0
2009-08-17 13:50:00,24.85,24.85,24.83,24.84,9400.0,24.85,24.85,24.83,24.84,9400.0
2009-08-17 14:00:00,24.84,24.85,24.84,24.85,3400.0,24.84,24.85,24.84,24.85,3400.0
2009-08-17 14:10:00,24.86,24.86,24.85,24.85,5600.0,24.86,24.86,24.85,24.85,5600.0
2009-08-17 14:20:00,24.85,24.85,24.82,24.82,13000.0,24.85,24.85,24.82,24.82,13000.0
2009-08-17 14:30:00,24.83,24.85,24.83,24.84,2200.0,24.83,24.85,24.83,24.84,2200.0
2009-08-17 14:40:00,24.85,24.85,24.81,24.81,3400.0,24.85,24.85,24.81,24.81,3400.0
2009-08-17 14:50:00,24.82,24.85,24.8,24.85,1600.0,24.82,24.85,24.8,24.85,1600.0
2009-08-17 15:00:00,24.87,24.88,24.85,24.88,6200.0,24.87,24.88,24.85,24.88,6200.0
2009-08-17 15:10:00,24.89,24.89,24.84,24.86,4600.0,24.89,24.89,24.84,24.86,4600.0
2009-08-17 15:20:00,24.86,24.86,24.83,24.83,7600.0,24.86,24.86,24.83,24.83,7600.0
2009-08-17 15:30:00,24.85,24.86,24.83,24.85,14800.0,24.85,24.86,24.83,24.85,14800.0
2009-08-17 15:40:00,24.85,24.85,24.81,24.84,13400.0,24.85,24.85,24.81,24.84,13400.0
2009-08-17 15:50:00,24.83,24.87,24.82,24.85,21600.0,24.83,24.87,24.82,24.85,21600.0
2009-08-18 09:30:00,25.02,25.17,24.7,24.78,15800.0,25.02,25.17,24.7,24.78,15800.0
2009-08-18 09:40:00,24.78,24.79,24.65,24.68,6600.0,24.78,24.79,24.65,24.68,6600.0
2009-08-18 09:50:00,24.66,24.72,24.65,24.72,6800.0,24.66,24.72,24.65,24.72,6800.0
2009-08-18 10:00:00,24.73,24.75,24.71,24.72,7000.0,24.73,24.75,24.71,24.72,7000.0
2009-08-18 10:10:00,24.75,24.78,24.74,24.78,4800.0,24.75,24.78,24.74,24.78,4800.0
2009-08-18 10:20:00,24.83,24.83,24.75,24.8,3800.0,24.83,24.83,24.75,24.8,3800.0
2009-08-18 10:30:00,24.8,24.86,24.8,24.86,3600.0,24.8,24.86,24.8,24.86,3600.0
2009-08-18 10:40:00,24.86,24.93,24.86,24.93,4000.0,24.86,24.93,24.86,24.93,4000.0
2009-08-18 10:50:00,24.93,24.96,24.78,24.79,10000.0,24.93,24.96,24.78,24.79,10000.0
2009-08-18 11:00:00,24.8,24.82,24.77,24.78,16000.0,24.8,24.82,24.77,24.78,16000.0
2009-08-18 11:10:00,24.81,24.82,24.78,24.8,11400.0,24.81,24.82,24.78,24.8,11400.0
2009-08-18 11:20:00,24.78,24.94,24.78,24.8,15800.0,24.78,24.94,24.78,24.8,15800.0
2009-08-18 11:30:00,24.8,24.95,24.79,24.85,38400.0,24.8,24.95,24.79,24.85,38400.0
2009-08-18 11:40:00,24.86,24.93,24.8,24.8,19600.0,24.86,24.93,24.8,24.8,19600.0
2009-08-18 11:50:00,24.79,24.9,24.79,24.88,9200.0,24.79,24.9,24.79,24.88,9200.0
2009-08-18 12:00:00,24.9,24.93,24.83,24.86,15000.0,24.9,24.93,24.83,24.86,15000.0
2009-08-18 12:10:00,24.85,24.88,24.85,24.87,7800.0,24.85,24.88,24.85,24.87,7800.0
2009-08-18 12:20:00,24.88,24.88,24.86,24.86,2800.0,24.88,24.88,24.86,24.86,2800.0
2009-08-18 12:30:00,24.86,24.86,24.81,24.86,4400.0,24.86,24.86,24.81,24.86,4400.0
2009-08-18 12:40:00,24.86,24.92,24.86,24.92,11000.0,24.86,24.92,24.86,24.92,11000.0
2009-08-18 12:50:00,24.92,24.92,24.86,24.86,4600.0,24.92,24.92,24.86,24.86,4600.0
2009-08-18 13:00:00,24.87,24.9,24.86,24.86,10000.0,24.87,24.9,24.86,24.86,10000.0
2009-08-18 13:10:00,24.86,24.86,24.82,24.82,2400.0,24.86,24.86,24.82,24.82,2400.0
2009-08-18 13:20:00,24.82,24.83,24.81,24.82,2400.0,24.82,24.83,24.81,24.82,2400.0
2009-08-18 13:30:00,24.83,24.83,24.81,24.81,5600.0,24.83,24.83,24.81,24.81,5600.0
2009-08-18 13:40:00,24.79,24.81,24.77,24.81,21000.0,24.79,24.81,24.77,24.81,21000.0
2009-08-18 13:50:00,24.82,24.86,24.82,24.85,6000.0,24.82,24.86,24.82,24.85,6000.0
2009-08-18 14:00:00,24.86,24.9,24.86,24.89,8800.0,24.86,24.9,24.86,24.89,8800.0
2009-08-18 14:10:00,24.9,24.96,24.9,24.95,7400.0,24.9,24.96,24.9,24.95,7400.0
2009-08-18 14:20:00,24.95,25.0,24.93,24.96,26600.0,24.95,25.0,24.93,24.96,26600.0
2009-08-18 14:30:00,24.96,24.97,24.92,24.95,16000.0,24.96,24.97,24.92,24.95,16000.0
2009-08-18 14:40:00,24.95,24.98,24.93,24.94,19400.0,24.95,24.98,24.93,24.94,19400.0
2009-08-18 14:50:00,24.95,24.99,24.93,24.94,13200.0,24.95,24.99,24.93,24.94,13200.0
2009-08-18 15:00:00,24.95,24.99,24.95,24.99,5200.0,24.95,24.99,24.95,24.99,5200.0
2009-08-18 15:10:00,25.0,25.03,24.99,25.02,7200.0,25.0,25.03,24.99,25.02,7200.0
2009-08-18 15:20:00,25.03,25.04,25.0,25.03,6800.0,25.03,25.04,25.0,25.03,6800.0
2009-08-18 15:30:00,25.02,25.02,24.9,24.9,21600.0,25.02,25.02,24.9,24.9,21600.0
2009-08-18 15:40:00,24.91,24.91,24.89,24.9,7800.0,24.91,24.91,24.89,24.9,7800.0
2009-08-18 15:50:00,24.9,24.97,24.9,24.97,32400.0,24.9,24.97,24.9,24.97,32400.0
2009-08-19 09:30:00,24.82,25.1,24.75,25.08,16400.0,24.82,25.1,24.75,25.08,16400.0
2009-08-19 09:40:00,25.09,25.15,25.09,25.11,3000.0,25.09,25.15,25.09,25.11,3000.0
2009-08-19 09:50:00,25.09,25.11,25.03,25.11,2800.0,25.09,25.11,25.03,25.11,2800.0
2009-08-19 10:00:00,25.1,25.16,25.08,25.15,1600.0,25.1,25.16,25.08,25.15,1600.0
2009-08-19 10:10:00,25.13,25.16,25.03,25.05,6600.0,25.13,25.16,25.03,25.05,6600.0
2009-08-19 10:20:00,25.04,25.05,24.99,25.01,4200.0,25.04,25.05,24.99,25.01,4200.0
2009-08-19 10:30:00,25.03,25.04,24.97,24.97,11600.0,25.03,25.04,24.97,24.97,11600.0
2009-08-19 10:40:00,24.98,25.0,24.97,25.0,3200.0,24.98,25.0,24.97,25.0,3200.0
2009-08-19 10:50:00,25.0,25.0,24.95,24.95,3000.0,25.0,25.0,24.95,24.95,3000.0
2009-08-19 11:00:00,24.94,25.0,24.94,24.98,5800.0,24.94,25.0,24.94,24.98,5800.0
2009-08-19 11:10:00,24.98,25.02,24.98,25.0,4200.0,24.98,25.02,24.98,25.0,4200.0
2009-08-19 11:20:00,25.02,25.02,25.0,25.0,3800.0,25.02,25.02,25.0,25.0,3800.0
2009-08-19 11:30:00,24.97,25.0,24.97,24.98,800.0,24.97,25.0,24.97,24.98,800.0
2009-08-19 11:40:00,24.98,25.02,24.98,25.0,1600.0,24.98,25.02,24.98,25.0,1600.0
2009-08-19 11:50:00,25.02,25.22,25.02,25.22,16600.0,25.02,25.22,25.02,25.22,16600.0
2009-08-19 12:00:00,25.22,25.24,25.2,25.22,2600.0,25.22,25.24,25.2,25.22,2600.0
2009-08-19 12:10:00,25.25,25.25,25.18,25.19,60200.0,25.25,25.25,25.18,25.19,60200.0
2009-08-19 12:20:00,25.18,25.19,25.1,25.1,11200.0,25.18,25.19,25.1,25.1,11200.0
2009-08-19 12:30:00,25.1,25.1,25.06,25.06,2000.0,25.1,25.1,25.06,25.06,2000.0
2009-08-19 12:40:00,25.06,25.07,25.04,25.04,1600.0,25.06,25.07,25.04,25.04,1600.0
2009-08-19 12:50:00,25.04,25.09,25.04,25.09,4000.0,25.04,25.09,25.04,25.09,4000.0
2009-08-19 13:00:00,25.11,25.11,25.08,25.11,1200.0,25.11,25.11,25.08,25.11,1200.0
2009-08-19 13:10:00,25.09,25.16,25.09,25.16,2400.0,25.09,25.16,25.09,25.16,2400.0
2009-08-19 13:20:00,25.17,25.17,25.16,25.16,800.0,25.17,25.17,25.16,25.16,800.0
2009-08-19 13:30:00,25.15,25.17,25.13,25.17,3000.0,25.15,25.17,25.13,25.17,3000.0
2009-08-19 13:40:00,25.17,25.18,25.16,25.17,1600.0,25.17,25.18,25.16,25.17,1600.0
2009-08-19 13:50:00,25.18,25.22,25.18,25.21,3600.0,25.18,25.22,25.18,25.21,3600.0
2009-08-19 14:00:00,25.22,25.24,25.2,25.2,7400.0,25.22,25.24,25.2,25.2,7400.0
2009-08-19 14:10:00,25.21,25.23,25.17,25.23,8600.0,25.21,25.23,25.17,25.23,8600.0
2009-08-19 14:20:00,25.23,25.25,25.2,25.2,3800.0,25.23,25.25,25.2,25.2,3800.0
2009-08-19 14:30:00,25.21,25.21,25.18,25.18,2000.0,25.21,25.21,25.18,25.18,2000.0
2009-08-19 14:40:00,25.18,25.23,25.18,25.23,4800.0,25.18,25.23,25.18,25.23,4800.0
2009-08-19 14:50:00,25.23,25.25,25.22,25.25,3800.0,25.23,25.25,25.22,25.25,3800.0
2009-08-19 15:00:00,25.25,25.25,25.23,25.24,4400.0,25.25,25.25,25.23,25.24,4400.0
2009-08-19 15:10:00,25.22,25.22,25.16,25.18,7600.0,25.22,25.22,25.16,25.18,7600.0
2009-08-19 15:20:00,25.21,25.22,25.21,25.21,5400.0,25.21,25.22,25.21,25.21,5400.0
2009-08-19 15:30:00,25.2,25.2,25.18,25.2,11200.0,25.2,25.2,25.18,25.2,11200.0
2009-08-19 15:40:00,25.2,25.2,25.18,25.18,13400.0,25.2,25.2,25.18,25.18,13400.0
2009-08-19 15:50:00,25.2,25.22,25.18,25.2,22600.0,25.2,25.22,25.18,25.2,22600.0
2009-08-20 09:30:00,25.07,25.18,24.9,25.03,9200.0,25.07,25.18,24.9,25.03,9200.0
2009-08-20 09:40:00,25.06,25.08,25.0,25.0,11800.0,25.06,25.08,25.0,25.0,11800.0
2009-08-20 09:50:00,24.96,25.07,24.96,25.04,13200.0,24.96,25.07,24.96,25.04,13200.0
2009-08-20 10:00:00,25.07,25.09,25.03,25.06,7800.0,25.07,25.09,25.03,25.06,7800.0
2009-08-20 10:10:00,25.06,25.15,25.05,25.11,3600.0,25.06,25.15,25.05,25.11,3600.0
2009-08-20 10:20:00,25.13,25.14,25.11,25.14,3800.0,25.13,25.14,25.11,25.14,3800.0
2009-08-20 10:30:00,25.15,25.16,25.1,25.11,63800.0,25.15,25.16,25.1,25.11,63800.0
2009-08-20 10:40:00,25.11,25.11,25.05,25.11,25600.0,25.11,25.11,25.05,25.11,25600.0
2009-08-20 10:50:00,25.13,25.15,25.06,25.07,17600.0,25.13,25.15,25.06,25.07,17600.0
2009-08-20 11:00:00,25.06,25.13,25.0,25.13,9000.0,25.06,25.13,25.0,25.13,9000.0
2009-08-20 11:10:00,25.12,25.16,25.12,25.16,1800.0,25.12,25.16,25.12,25.16,1800.0
2009-08-20 11:20:00,25.17,25.18,25.16,25.17,1600.0,25.17,25.18,25.16,25.17,1600.0
2009-08-20 11:30:00,25.15,25.15,25.13,25.15,1800.0,25.15,25.15,25.13,25.15,1800.0
2009-08-20 11:40:00,25.14,25.2,25.14,25.2,3600.0,25.14,25.2,25.14,25.2,3600.0
2009-08-20 11:50:00,25.22,25.25,25.19,25.19,3200.0,25.22,25.25,25.19,25.19,3200.0
2009-08-20 12:00:00,25.18,25.21,25.18,25.2,2200.0,25.18,25.21,25.18,25.2,2200.0
2009-08-20 12:10:00,25.2,25.25,25.2,25.24,3800.0,25.2,25.25,25.2,25.24,3800.0
2009-08-20 12:20:00,25.24,25.24,25.17,25.19,4400.0,25.24,25.24,25.17,25.19,4400.0
2009-08-20 12:30:00,25.18,25.23,25.18,25.23,2800.0,25.18,25.23,25.18,25.23,2800.0
2009-08-20 12:40:00,25.24,25.3,25.24,25.3,3600.0,25.24,25.3,25.24,25.3,3600.0
2009-08-20 12:50:00,25.24,25.25,25.22,25.25,11600.0,25.24,25.25,25.22,25.25,11600.0
2009-08-20 13:00:00,25.25,25.27,25.23,25.23,2200.0,25.25,25.27,25.23,25.23,2200.0
2009-08-20 13:10:00,25.23,25.25,25.22,25.25,21200.0,25.23,25.25,25.22,25.25,21200.0
2009-08-20 13:20:00,25.25,25.25,25.23,25.24,4800.0,25.25,25.25,25.23,25.24,4800.0
2009-08-20 13:30:00,25.24,25.24,25.19,25.23,4200.0,25.24,25.24,25.19,25.23,4200.0
2009-08-20 13:40:00,25.23,25.23,25.22,25.23,1000.0,25.23,25.23,25.22,25.23,1000.0
2009-08-20 13:50:00,25.23,25.23,25.21,25.21,2600.0,25.23,25.23,25.21,25.21,2600.0
2009-08-20 14:00:00,25.2,25.22,25.19,25.2,3000.0,25.2,25.22,25.19,25.2,3000.0
2009-08-20 14:10:00,25.18,25.21,25.18,25.19,2400.0,25.18,25.21,25.18,25.19,2400.0
2009-08-20 14:20:00,25.18,25.2,25.16,25.2,4400.0,25.18,25.2,25.16,25.2,4400.0
2009-08-20 14:30:00,25.18,25.23,25.18,25.23,3400.0,25.18,25.23,25.18,25.23,3400.0
2009-08-20 14:40:00,25.23,25.23,25.18,25.21,2000.0,25.23,25.23,25.18,25.21,2000.0
2009-08-20 14:50:00,25.19,25.25,25.19,25.25,5200.0,25.19,25.25,25.19,25.25,5200.0
2009-08-20 15:00:00,25.26,25.27,25.23,25.24,4200.0,25.26,25.27,25.23,25.24,4200.0
2009-08-20 15:10:00,25.25,25.3,25.25,25.29,3800.0,25.25,25.3,25.25,25.29,3800.0
2009-08-20 15:20:00,25.3,25.35,25.29,25.33,11200.0,25.3,25.35,25.29,25.33,11200.0
2009-08-20 15:30:00,25.34,25.37,25.34,25.35,33000.0,25.34,25.37,25.34,25.35,33000.0
2009-08-20 15:40:00,25.36,25.36,25.28,25.28,6000.0,25.36,25.36,25.28,25.28,6000.0
2009-08-20 15:50:00,25.29,25.32,25.24,25.3,10000.0,25.29,25.32,25.24,25.3,10000.0
2009-08-21 09:30:00,25.63,25.67,25.34,25.34,14200.0,25.63,25.67,25.34,25.34,14200.0
2009-08-21 09:40:00,25.31,25.38,25.31,25.34,4000.0,25.31,25.38,25.31,25.34,4000.0
2009-08-21 09:50:00,25.3,25.36,25.3,25.36,2400.0,25.3,25.36,25.3,25.36,2400.0
2009-08-21 10:00:00,25.38,25.66,25.38,25.66,14400.0,25.38,25.66,25.38,25.66,14400.0
2009-08-21 10:10:00,25.64,25.72,25.55,25.71,6000.0,25.64,25.72,25.55,25.71,6000.0
2009-08-21 10:20:00,25.65,25.65,25.59,25.59,2000.0,25.65,25.65,25.59,25.59,2000.0
2009-08-21 10:30:00,25.59,25.65,25.48,25.52,51200.0,25.59,25.65,25.48,25.52,51200.0
2009-08-21 10:40:00,25.52,25.54,25.46,25.53,20600.0,25.52,25.54,25.46,25.53,20600.0
2009-08-21 10:50:00,25.53,25.56,25.5,25.56,3800.0,25.53,25.56,25.5,25.56,3800.0
2009-08-21 11:00:00,25.55,25.6,25.55,25.55,6000.0,25.55,25.6,25.55,25.55,6000.0
2009-08-21 11:10:00,25.56,25.59,25.55,25.56,87800.0,25.56,25.59,25.55,25.56,87800.0
2009-08-21 11:20:00,25.54,25.56,25.53,25.55,1800.0,25.54,25.56,25.53,25.55,1800.0
2009-08-21 11:30:00,25.56,25.58,25.55,25.55,8200.0,25.56,25.58,25.55,25.55,8200.0
2009-08-21 11:40:00,25.55,25.56,25.55,25.56,400.0,25.55,25.56,25.55,25.56,400.0
2009-08-21 11:50:00,25.55,25.58,25.55,25.58,4200.0,25.55,25.58,25.55,25.58,4200.0
2009-08-21 12:00:00,25.57,25.57,25.56,25.57,2400.0,25.57,25.57,25.56,25.57,2400.0
2009-08-21 12:10:00,25.57,25.58,25.53,25.53,14200.0,25.57,25.58,25.53,25.53,14200.0
2009-08-21 12:20:00,25.54,25.55,25.5,25.5,4800.0,25.54,25.55,25.5,25.5,4800.0
2009-08-21 12:30:00,25.49,25.5,25.49,25.49,1200.0,25.49,25.5,25.49,25.49,1200.0
2009-08-21 12:40:00,25.47,25.49,25.47,25.47,1600.0,25.47,25.49,25.47,25.47,1600.0
2009-08-21 12:50:00,25.49,25.49,25.47,25.47,4600.0,25.49,25.49,25.47,25.47,4600.0
2009-08-21 13:00:00,25.48,25.48,25.47,25.47,4200.0,25.48,25.48,25.47,25.47,4200.0
2009-08-21 13:10:00,25.47,25.47,25.46,25.46,1800.0,25.47,25.47,25.46,25.46,1800.0
2009-08-21 13:20:00,25.46,25.47,25.4,25.43,14200.0,25.46,25.47,25.4,25.43,14200.0
2009-08-21 13:30:00,25.41,25.44,25.41,25.41,4800.0,25.41,25.44,25.41,25.41,4800.0
2009-08-21 13:40:00,25.43,25.43,25.38,25.41,42800.0,25.43,25.43,25.38,25.41,42800.0
2009-08-21 13:50:00,25.4,25.4,25.4,25.4,1800.0,25.4,25.4,25.4,25.4,1800.0
2009-08-21 14:00:00,25.4,25.4,25.38,25.38,4200.0,25.4,25.4,25.38,25.38,4200.0
2009-08-21 14:10:00,25.38,25.39,25.38,25.39,1800.0,25.38,25.39,25.38,25.39,1800.0
2009-08-21 14:20:00,25.39,25.4,25.35,25.37,10800.0,25.39,25.4,25.35,25.37,10800.0
2009-08-21 14:30:00,25.39,25.4,25.39,25.4,3800.0,25.39,25.4,25.39,25.4,3800.0
2009-08-21 14:40:00,25.4,25.4,25.37,25.37,4400.0,25.4,25.4,25.37,25.37,4400.0
2009-08-21 14:50:00,25.37,25.4,25.36,25.4,7200.0,25.37,25.4,25.36,25.4,7200.0
2009-08-21 15:00:00,25.4,25.43,25.4,25.42,22600.0,25.4,25.43,25.4,25.42,22600.0
2009-08-21 15:10:00,25.41,25.43,25.41,25.42,14000.0,25.41,25.43,25.41,25.42,14000.0
2009-08-21 15:20:00,25.43,25.43,25.41,25.43,8600.0,25.43,25.43,25.41,25.43,8600.0
2009-08-21 15:30:00,25.43,25.44,25.36,25.39,19800.0,25.43,25.44,25.36,25.39,19800.0
2009-08-21 15:40:00,25.39,25.4,25.37,25.39,12000.0,25.39,25.4,25.37,25.39,12000.0
2009-08-21 15:50:00,25.39,25.4,25.33,25.36,36000.0,25.39,25.4,25.33,25.36,36000.0
2009-08-24 09:30:00,25.36,25.45,25.3,25.4,9400.0,25.36,25.45,25.3,25.4,9400.0
2009-08-24 09:40:00,25.41,25.41,25.31,25.33,8200.0,25.41,25.41,25.31,25.33,8200.0
2009-08-24 09:50:00,25.36,25.44,25.34,25.44,24000.0,25.36,25.44,25.34,25.44,24000.0
2009-08-24 10:00:00,25.44,25.44,25.33,25.39,12400.0,25.44,25.44,25.33,25.39,12400.0
2009-08-24 10:10:00,25.38,25.39,25.28,25.35,16600.0,25.38,25.39,25.28,25.35,16600.0
2009-08-24 10:20:00,25.36,25.4,25.31,25.36,45400.0,25.36,25.4,25.31,25.36,45400.0
2009-08-24 10:30:00,25.38,25.38,25.33,25.36,26200.0,25.38,25.38,25.33,25.36,26200.0
2009-08-24 10:40:00,25.39,25.42,25.37,25.37,29800.0,25.39,25.42,25.37,25.37,29800.0
2009-08-24 10:50:00,25.39,25.39,25.38,25.38,1000.0,25.39,25.39,25.38,25.38,1000.0
2009-08-24 11:00:00,25.39,25.43,25.38,25.38,22400.0,25.39,25.43,25.38,25.38,22400.0
2009-08-24 11:10:00,25.39,25.43,25.38,25.43,3600.0,25.39,25.43,25.38,25.43,3600.0
2009-08-24 11:20:00,25.42,25.42,25.34,25.36,16800.0,25.42,25.42,25.34,25.36,16800.0
2009-08-24 11:30:00,25.36,25.4,25.35,25.37,25600.0,25.36,25.4,25.35,25.37,25600.0
2009-08-24 11:40:00,25.4,25.41,25.36,25.37,15400.0,25.4,25.41,25.36,25.37,15400.0
2009-08-24 11:50:00,25.38,25.38,25.35,25.35,15200.0,25.38,25.38,25.35,25.35,15200.0
2009-08-24 12:00:00,25.33,25.38,25.33,25.38,12400.0,25.33,25.38,25.33,25.38,12400.0
2009-08-24 12:10:00,25.39,25.41,25.38,25.4,9800.0,25.39,25.41,25.38,25.4,9800.0
2009-08-24 12:20:00,25.4,25.4,25.36,25.38,4400.0,25.4,25.4,25.36,25.38,4400.0
2009-08-24 12:30:00,25.38,25.4,25.36,25.39,5800.0,25.38,25.4,25.36,25.39,5800.0
2009-08-24 12:40:00,25.39,25.39,25.38,25.39,2800.0,25.39,25.39,25.38,25.39,2800.0
2009-08-24 12:50:00,25.38,25.4,25.36,25.36,5000.0,25.38,25.4,25.36,25.36,5000.0
2009-08-24 13:00:00,25.36,25.4,25.35,25.35,9000.0,25.36,25.4,25.35,25.35,9000.0
2009-08-24 13:10:00,25.33,25.36,25.29,25.35,11600.0,25.33,25.36,25.29,25.35,11600.0
2009-08-24 13:20:00,25.36,25.36,25.29,25.31,2200.0,25.36,25.36,25.29,25.31,2200.0
2009-08-24 13:30:00,25.32,25.34,25.31,25.32,4400.0,25.32,25.34,25.31,25.32,4400.0
2009-08-24 13:40:00,25.31,25.4,25.31,25.38,29800.0,25.31,25.4,25.31,25.38,29800.0
2009-08-24 13:50:00,25.39,25.43,25.39,25.42,5000.0,25.39,25.43,25.39,25.42,5000.0
2009-08-24 14:00:00,25.43,25.46,25.43,25.45,3000.0,25.43,25.46,25.43,25.45,3000.0
2009-08-24 14:10:00,25.46,25.48,25.44,25.45,21400.0,25.46,25.48,25.44,25.45,21400.0
2009-08-24 14:20:00,25.45,25.45,25.44,25.44,4800.0,25.45,25.45,25.44,25.44,4800.0
2009-08-24 14:30:00,25.45,25.46,25.44,25.45,4800.0,25.45,25.46,25.44,25.45,4800.0
2009-08-24 14:40:00,25.45,25.48,25.44,25.46,14000.0,25.45,25.48,25.44,25.46,14000.0
2009-08-24 14:50:00,25.46,25.49,25.45,25.45,18400.0,25.46,25.49,25.45,25.45,18400.0
2009-08-24 15:00:00,25.45,25.45,25.42,25.43,7200.0,25.45,25.45,25.42,25.43,7200.0
2009-08-24 15:10:00,25.43,25.46,25.42,25.43,7200.0,25.43,25.46,25.42,25.43,7200.0
2009-08-24 15:20:00,25.43,25.49,25.43,25.49,6000.0,25.43,25.49,25.43,25.49,6000.0
2009-08-24 15:30:00,25.48,25.49,25.41,25.42,12400.0,25.48,25.49,25.41,25.42,12400.0
2009-08-24 15:40:00,25.43,25.47,25.39,25.42,10400.0,25.43,25.47,25.39,25.42,10400.0
2009-08-24 15:50:00,25.44,25.47,25.4,25.44,16200.0,25.44,25.47,25.4,25.44,16200.0
2009-08-25 09:30:00,25.47,25.74,25.3,25.63,33800.0,25.47,25.74,25.3,25.63,33800.0
2009-08-25 09:40:00,25.61,25.71,25.58,25.6,32800.0,25.61,25.71,25.58,25.6,32800.0
2009-08-25 09:50:00,25.63,25.63,25.48,25.5,42200.0,25.63,25.63,25.48,25.5,42200.0
2009-08-25 10:00:00,25.54,25.69,25.54,25.6,28400.0,25.54,25.69,25.54,25.6,28400.0
2009-08-25 10:10:00,25.6,25.67,25.51,25.57,29400.0,25.6,25.67,25.51,25.57,29400.0
2009-08-25 10:20:00,25.6,25.64,25.55,25.61,25200.0,25.6,25.64,25.55,25.61,25200.0
2009-08-25 10:30:00,25.59,25.67,25.59,25.67,17600.0,25.59,25.67,25.59,25.67,17600.0
2009-08-25 10:40:00,25.64,25.75,25.55,25.75,101800.0,25.64,25.75,25.55,25.75,101800.0
2009-08-25 10:50:00,25.74,25.8,25.67,25.74,28800.0,25.74,25.8,25.67,25.74,28800.0
2009-08-25 11:00:00,25.74,25.74,25.68,25.7,25200.0,25.74,25.74,25.68,25.7,25200.0
2009-08-25 11:10:00,25.73,25.77,25.71,25.74,5000.0,25.73,25.77,25.71,25.74,5000.0
2009-08-25 11:20:00,25.74,25.8,25.7,25.78,14000.0,25.74,25.8,25.7,25.78,14000.0
2009-08-25 11:30:00,25.8,25.86,25.73,25.85,27200.0,25.8,25.86,25.73,25.85,27200.0
2009-08-25 11:40:00,25.85,25.89,25.77,25.83,26800.0,25.85,25.89,25.77,25.83,26800.0
2009-08-25 11:50:00,25.83,25.92,25.83,25.92,6600.0,25.83,25.92,25.83,25.92,6600.0
2009-08-25 12:00:00,25.92,25.95,25.89,25.93,33800.0,25.92,25.95,25.89,25.93,33800.0
2009-08-25 12:10:00,25.95,26.0,25.95,25.99,8400.0,25.95,26.0,25.95,25.99,8400.0
2009-08-25 12:20:00,25.98,26.0,25.95,25.98,10600.0,25.98,26.0,25.95,25.98,10600.0
2009-08-25 12:30:00,26.0,26.0,25.95,25.97,29800.0,26.0,26.0,25.95,25.97,29800.0
2009-08-25 12:40:00,25.95,25.97,25.92,25.93,94000.0,25.95,25.97,25.92,25.93,94000.0
2009-08-25 12:50:00,25.93,25.93,25.73,25.73,14200.0,25.93,25.93,25.73,25.73,14200.0
2009-08-25 13:00:00,25.73,25.75,25.72,25.72,8400.0,25.73,25.75,25.72,25.72,8400.0
2009-08-25 13:10:00,25.72,25.75,25.71,25.72,7000.0,25.72,25.75,25.71,25.72,7000.0
2009-08-25 13:20:00,25.73,25.75,25.66,25.67,11200.0,25.73,25.75,25.66,25.67,11200.0
2009-08-25 13:30:00,25.68,25.68,25.62,25.65,8200.0,25.68,25.68,25.62,25.65,8200.0
2009-08-25 13:40:00,25.66,25.68,25.62,25.65,12400.0,25.66,25.68,25.62,25.65,12400.0
2009-08-25 13:50:00,25.64,25.66,25.58,25.58,7000.0,25.64,25.66,25.58,25.58,7000.0
2009-08-25 14:00:00,25.58,25.58,25.5,25.55,18400.0,25.58,25.58,25.5,25.55,18400.0
2009-08-25 14:10:00,25.56,25.64,25.56,25.64,6000.0,25.56,25.64,25.56,25.64,6000.0
2009-08-25 14:20:00,25.61,25.61,25.6,25.6,2400.0,25.61,25.61,25.6,25.6,2400.0
2009-08-25 14:30:00,25.6,25.61,25.54,25.54,2800.0,25.6,25.61,25.54,25.54,2800.0
2009-08-25 14:40:00,25.53,25.55,25.52,25.55,2200.0,25.53,25.55,25.52,25.55,2200.0
2009-08-25 14:50:00,25.55,25.6,25.55,25.59,3800.0,25.55,25.6,25.55,25.59,3800.0
2009-08-25 15:00:00,25.6,25.61,25.59,25.6,3400.0,25.6,25.61,25.59,25.6,3400.0
2009-08-25 15:10:00,25.62,25.62,25.6,25.61,4000.0,25.62,25.62,25.6,25.61,4000.0
2009-08-25 15:20:00,25.61,25.66,25.6,25.63,4800.0,25.61,25.66,25.6,25.63,4800.0
2009-08-25 15:30:00,25.62,25.64,25.59,25.63,8600.0,25.62,25.64,25.59,25.63,8600.0
2009-08-25 15:40:00,25.62,25.62,25.55,25.56,6000.0,25.62,25.62,25.55,25.56,6000.0
2009-08-25 15:50:00,25.56,25.63,25.55,25.58,18600.0,25.56,25.63,25.55,25.58,18600.0
2009-08-26 09:30:00,25.39,25.76,25.39,25.61,13000.0,25.39,25.76,25.39,25.61,13000.0
2009-08-26 09:40:00,25.61,25.73,25.59,25.73,49000.0,25.61,25.73,25.59,25.73,49000.0
2009-08-26 09:50:00,25.75,25.76,25.71,25.75,14800.0,25.75,25.76,25.71,25.75,14800.0
2009-08-26 10:00:00,25.78,25.91,25.75,25.91,20800.0,25.78,25.91,25.75,25.91,20800.0
2009-08-26 10:10:00,25.91,25.99,25.9,25.93,23800.0,25.91,25.99,25.9,25.93,23800.0
2009-08-26 10:20:00,25.95,25.98,25.93,25.93,5600.0,25.95,25.98,25.93,25.93,5600.0
2009-08-26 10:30:00,25.97,26.0,25.93,26.0,31800.0,25.97,26.0,25.93,26.0,31800.0
2009-08-26 10:40:00,26.0,26.0,25.95,25.97,4600.0,26.0,26.0,25.95,25.97,4600.0
2009-08-26 10:50:00,25.97,26.0,25.95,25.99,18000.0,25.97,26.0,25.95,25.99,18000.0
2009-08-26 11:00:00,25.99,26.0,25.87,25.88,25800.0,25.99,26.0,25.87,25.88,25800.0
2009-08-26 11:10:00,25.88,25.93,25.85,25.87,18200.0,25.88,25.93,25.85,25.87,18200.0
2009-08-26 11:20:00,25.86,25.88,25.83,25.88,8200.0,25.86,25.88,25.83,25.88,8200.0
2009-08-26 11:30:00,25.87,25.89,25.8,25.8,13400.0,25.87,25.89,25.8,25.8,13400.0
2009-08-26 11:40:00,25.82,25.82,25.79,25.8,10000.0,25.82,25.82,25.79,25.8,10000.0
2009-08-26 11:50:00,25.8,25.81,25.75,25.75,5800.0,25.8,25.81,25.75,25.75,5800.0
2009-08-26 12:00:00,25.75,25.75,25.73,25.74,3200.0,25.75,25.75,25.73,25.74,3200.0
2009-08-26 12:10:00,25.75,25.79,25.75,25.75,3600.0,25.75,25.79,25.75,25.75,3600.0
2009-08-26 12:20:00,25.75,25.75,25.67,25.67,22600.0,25.75,25.75,25.67,25.67,22600.0
2009-08-26 12:30:00,25.7,25.72,25.68,25.7,4200.0,25.7,25.72,25.68,25.7,4200.0
2009-08-26 12:40:00,25.7,25.74,25.7,25.73,2800.0,25.7,25.74,25.7,25.73,2800.0
2009-08-26 12:50:00,25.72,25.75,25.72,25.73,2800.0,25.72,25.75,25.72,25.73,2800.0
2009-08-26 13:00:00,25.73,25.73,25.65,25.66,4200.0,25.73,25.73,25.65,25.66,4200.0
2009-08-26 13:10:00,25.68,25.7,25.63,25.63,3800.0,25.68,25.7,25.63,25.63,3800.0
2009-08-26 13:20:00,25.64,25.65,25.57,25.57,11800.0,25.64,25.65,25.57,25.57,11800.0
2009-08-26 13:30:00,25.59,25.62,25.59,25.62,4200.0,25.59,25.62,25.59,25.62,4200.0
2009-08-26 13:40:00,25.64,25.66,25.64,25.64,3000.0,25.64,25.66,25.64,25.64,3000.0
2009-08-26 13:50:00,25.64,25.67,25.59,25.67,16000.0,25.64,25.67,25.59,25.67,16000.0
2009-08-26 14:00:00,25.67,25.67,25.61,25.61,9000.0,25.67,25.67,25.61,25.61,9000.0
2009-08-26 14:10:00,25.58,25.6,25.58,25.59,3800.0,25.58,25.6,25.58,25.59,3800.0
2009-08-26 14:20:00,25.59,25.62,25.58,25.6,5400.0,25.59,25.62,25.58,25.6,5400.0
2009-08-26 14:30:00,25.59,25.6,25.56,25.58,4800.0,25.59,25.6,25.56,25.58,4800.0
2009-08-26 14:40:00,25.58,25.63,25.58,25.62,4600.0,25.58,25.63,25.58,25.62,4600.0
2009-08-26 14:50:00,25.63,25.63,25.51,25.53,5000.0,25.63,25.63,25.51,25.53,5000.0
2009-08-26 15:00:00,25.52,25.54,25.51,25.51,6000.0,25.52,25.54,25.51,25.51,6000.0
2009-08-26 15:10:00,25.5,25.52,25.5,25.51,4400.0,25.5,25.52,25.5,25.51,4400.0
2009-08-26 15:20:00,25.52,25.52,25.49,25.49,3600.0,25.52,25.52,25.49,25.49,3600.0
2009-08-26 15:30:00,25.49,25.53,25.46,25.51,16200.0,25.49,25.53,25.46,25.51,16200.0
2009-08-26 15:40:00,25.52,25.53,25.5,25.52,12400.0,25.52,25.53,25.5,25.52,12400.0
2009-08-26 15:50:00,25.51,25.54,25.51,25.53,14800.0,25.51,25.54,25.51,25.53,14800.0
2009-08-27 09:30:00,25.4,25.68,25.37,25.57,39600.0,25.4,25.68,25.37,25.57,39600.0
2009-08-27 09:40:00,25.54,25.59,25.5,25.5,29800.0,25.54,25.59,25.5,25.5,29800.0
2009-08-27 09:50:00,25.46,25.47,25.38,25.43,20200.0,25.46,25.47,25.38,25.43,20200.0
2009-08-27 10:00:00,25.41,25.41,25.28,25.29,14200.0,25.41,25.41,25.28,25.29,14200.0
2009-08-27 10:10:00,25.28,25.32,25.25,25.28,14800.0,25.28,25.32,25.25,25.28,14800.0
2009-08-27 10:20:00,25.3,25.42,25.26,25.39,27800.0,25.3,25.42,25.26,25.39,27800.0
2009-08-27 10:30:00,25.4,25.52,25.4,25.48,15800.0,25.4,25.52,25.4,25.48,15800.0
2009-08-27 10:40:00,25.48,25.51,25.47,25.5,4800.0,25.48,25.51,25.47,25.5,4800.0
2009-08-27 10:50:00,25.53,25.55,25.45,25.47,11800.0,25.53,25.55,25.45,25.47,11800.0
2009-08-27 11:00:00,25.43,25.47,25.43,25.47,3600.0,25.43,25.47,25.43,25.47,3600.0
2009-08-27 11:10:00,25.47,25.55,25.47,25.53,22600.0,25.47,25.55,25.47,25.53,22600.0
2009-08-27 11:20:00,25.53,25.61,25.53,25.61,6400.0,25.53,25.61,25.53,25.61,6400.0
2009-08-27 11:30:00,25.59,25.61,25.59,25.6,6400.0,25.59,25.61,25.59,25.6,6400.0
2009-08-27 11:40:00,25.6,25.61,25.6,25.61,1000.0,25.6,25.61,25.6,25.61,1000.0
2009-08-27 11:50:00,25.63,25.7,25.63,25.7,2200.0,25.63,25.7,25.63,25.7,2200.0
2009-08-27 12:00:00,25.73,25.73,25.68,25.71,2600.0,25.73,25.73,25.68,25.71,2600.0
2009-08-27 12:10:00,25.71,25.71,25.71,25.71,400.0,25.71,25.71,25.71,25.71,400.0
2009-08-27 12:20:00,25.71,25.72,25.71,25.72,1400.0,25.71,25.72,25.71,25.72,1400.0
2009-08-27 12:30:00,25.72,25.74,25.72,25.74,1800.0,25.72,25.74,25.72,25.74,1800.0
2009-08-27 12:40:00,25.71,25.77,25.71,25.76,3400.0,25.71,25.77,25.71,25.76,3400.0
2009-08-27 12:50:00,25.75,25.8,25.75,25.8,3200.0,25.75,25.8,25.75,25.8,3200.0
2009-08-27 13:00:00,25.77,25.78,25.73,25.73,1200.0,25.77,25.78,25.73,25.73,1200.0
2009-08-27 13:10:00,25.73,25.73,25.68,25.68,1600.0,25.73,25.73,25.68,25.68,1600.0
2009-08-27 13:20:00,25.7,25.7,25.66,25.68,2000.0,25.7,25.7,25.66,25.68,2000.0
2009-08-27 13:30:00,25.68,25.7,25.68,25.69,5400.0,25.68,25.7,25.68,25.69,5400.0
2009-08-27 13:40:00,25.71,25.76,25.71,25.76,1800.0,25.71,25.76,25.71,25.76,1800.0
2009-08-27 13:50:00,25.76,25.82,25.76,25.82,3200.0,25.76,25.82,25.76,25.82,3200.0
2009-08-27 14:00:00,25.83,25.86,25.8,25.86,2800.0,25.83,25.86,25.8,25.86,2800.0
2009-08-27 14:10:00,25.87,25.87,25.85,25.85,1800.0,25.87,25.87,25.85,25.85,1800.0
2009-08-27 14:20:00,25.86,25.9,25.86,25.9,3400.0,25.86,25.9,25.86,25.9,3400.0
2009-08-27 14:30:00,25.9,25.95,25.89,25.92,4400.0,25.9,25.95,25.89,25.92,4400.0
2009-08-27 14:40:00,25.92,25.97,25.91,25.91,3000.0,25.92,25.97,25.91,25.91,3000.0
2009-08-27 14:50:00,25.91,25.91,25.83,25.85,2000.0,25.91,25.91,25.83,25.85,2000.0
2009-08-27 15:00:00,25.85,25.85,25.83,25.83,3800.0,25.85,25.85,25.83,25.83,3800.0
2009-08-27 15:10:00,25.83,25.83,25.8,25.8,4600.0,25.83,25.83,25.8,25.8,4600.0
2009-08-27 15:20:00,25.8,25.81,25.73,25.74,13600.0,25.8,25.81,25.73,25.74,13600.0
2009-08-27 15:30:00,25.75,25.75,25.74,25.75,17200.0,25.75,25.75,25.74,25.75,17200.0
2009-08-27 15:40:00,25.75,25.75,25.71,25.72,7600.0,25.75,25.75,25.71,25.72,7600.0
2009-08-27 15:50:00,25.74,25.75,25.68,25.73,14400.0,25.74,25.75,25.68,25.73,14400.0
2009-08-28 09:30:00,25.84,25.99,25.61,25.77,21200.0,25.84,25.99,25.61,25.77,21200.0
2009-08-28 09:40:00,25.75,25.83,25.62,25.65,26400.0,25.75,25.83,25.62,25.65,26400.0
2009-08-28 09:50:00,25.7,25.71,25.43,25.47,20600.0,25.7,25.71,25.43,25.47,20600.0
2009-08-28 10:00:00,25.47,25.5,25.42,25.42,7800.0,25.47,25.5,25.42,25.42,7800.0
2009-08-28 10:10:00,25.45,25.47,25.45,25.47,5400.0,25.45,25.47,25.45,25.47,5400.0
2009-08-28 10:20:00,25.46,25.48,25.46,25.47,12000.0,25.46,25.48,25.46,25.47,12000.0
2009-08-28 10:30:00,25.45,25.47,25.43,25.47,11600.0,25.45,25.47,25.43,25.47,11600.0
2009-08-28 10:40:00,25.47,25.48,25.46,25.48,5000.0,25.47,25.48,25.46,25.48,5000.0
2009-08-28 10:50:00,25.48,25.54,25.48,25.54,5400.0,25.48,25.54,25.48,25.54,5400.0
2009-08-28 11:00:00,25.54,25.54,25.51,25.54,2600.0,25.54,25.54,25.51,25.54,2600.0
2009-08-28 11:10:00,25.54,25.54,25.5,25.51,6200.0,25.54,25.54,25.5,25.51,6200.0
2009-08-28 11:20:00,25.51,25.52,25.51,25.52,2600.0,25.51,25.52,25.51,25.52,2600.0
2009-08-28 11:30:00,25.51,25.51,25.51,25.51,600.0,25.51,25.51,25.51,25.51,600.0
2009-08-28 11:40:00,25.51,25.51,25.5,25.5,7800.0,25.51,25.51,25.5,25.5,7800.0
2009-08-28 11:50:00,25.5,25.5,25.49,25.49,1000.0,25.5,25.5,25.49,25.49,1000.0
2009-08-28 12:00:00,25.5,25.5,25.48,25.48,800.0,25.5,25.5,25.48,25.48,800.0
2009-08-28 12:10:00,25.46,25.46,25.38,25.43,6400.0,25.46,25.46,25.38,25.43,6400.0
2009-08-28 12:20:00,25.36,25.38,25.35,25.35,12400.0,25.36,25.38,25.35,25.35,12400.0
2009-08-28 12:30:00,25.32,25.33,25.3,25.32,5200.0,25.32,25.33,25.3,25.32,5200.0
2009-08-28 12:40:00,25.32,25.33,25.3,25.3,1600.0,25.32,25.33,25.3,25.3,1600.0
2009-08-28 12:50:00,25.3,25.3,25.27,25.29,4200.0,25.3,25.3,25.27,25.29,4200.0
2009-08-28 13:00:00,25.28,25.31,25.28,25.3,3000.0,25.28,25.31,25.28,25.3,3000.0
2009-08-28 13:10:00,25.3,25.33,25.3,25.32,3000.0,25.3,25.33,25.3,25.32,3000.0
2009-08-28 13:20:00,25.32,25.32,25.26,25.26,5200.0,25.32,25.32,25.26,25.26,5200.0
2009-08-28 13:30:00,25.26,25.29,25.26,25.29,8000.0,25.26,25.29,25.26,25.29,8000.0
2009-08-28 13:40:00,25.29,25.32,25.29,25.32,1600.0,25.29,25.32,25.29,25.32,1600.0
2009-08-28 13:50:00,25.31,25.31,25.28,25.29,800.0,25.31,25.31,25.28,25.29,800.0
2009-08-28 14:00:00,25.29,25.33,25.29,25.33,3200.0,25.29,25.33,25.29,25.33,3200.0
2009-08-28 14:10:00,25.34,25.36,25.34,25.34,3400.0,25.34,25.36,25.34,25.34,3400.0
2009-08-28 14:20:00,25.34,25.34,25.29,25.32,7400.0,25.34,25.34,25.29,25.32,7400.0
2009-08-28 14:30:00,25.32,25.35,25.32,25.35,4600.0,25.32,25.35,25.32,25.35,4600.0
2009-08-28 14:40:00,25.35,25.38,25.34,25.38,2400.0,25.35,25.38,25.34,25.38,2400.0
2009-08-28 14:50:00,25.38,25.43,25.38,25.4,5800.0,25.38,25.43,25.38,25.4,5800.0
2009-08-28 15:00:00,25.4,25.43,25.4,25.43,7600.0,25.4,25.43,25.4,25.43,7600.0
2009-08-28 15:10:00,25.43,25.45,25.42,25.42,6000.0,25.43,25.45,25.42,25.42,6000.0
2009-08-28 15:20:00,25.42,25.46,25.42,25.45,9000.0,25.42,25.46,25.42,25.45,9000.0
2009-08-28 15:30:00,25.43,25.46,25.4,25.41,12400.0,25.43,25.46,25.4,25.41,12400.0
2009-08-28 15:40:00,25.41,25.45,25.36,25.42,14800.0,25.41,25.45,25.36,25.42,14800.0
2009-08-28 15:50:00,25.42,25.5,25.42,25.5,35200.0,25.42,25.5,25.42,25.5,35200.0
2009-08-31 09:30:00,25.47,25.65,25.26,25.6,18600.0,25.47,25.65,25.26,25.6,18600.0
2009-08-31 09:40:00,25.5,25.5,25.3,25.32,7200.0,25.5,25.5,25.3,25.32,7200.0
2009-08-31 09:50:00,25.31,25.34,25.27,25.33,24800.0,25.31,25.34,25.27,25.33,24800.0
2009-08-31 10:00:00,25.33,25.34,25.25,25.29,8000.0,25.33,25.34,25.25,25.29,8000.0
2009-08-31 10:10:00,25.26,25.27,25.16,25.16,3800.0,25.26,25.27,25.16,25.16,3800.0
2009-08-31 10:20:00,25.17,25.19,25.09,25.11,3600.0,25.17,25.19,25.09,25.11,3600.0
2009-08-31 10:30:00,25.11,25.18,25.11,25.18,2400.0,25.11,25.18,25.11,25.18,2400.0
2009-08-31 10:40:00,25.19,25.26,25.15,25.24,13000.0,25.19,25.26,25.15,25.24,13000.0
2009-08-31 10:50:00,25.23,25.32,25.23,25.32,20200.0,25.23,25.32,25.23,25.32,20200.0
2009-08-31 11:00:00,25.3,25.34,25.29,25.34,13000.0,25.3,25.34,25.29,25.34,13000.0
2009-08-31 11:10:00,25.34,25.38,25.32,25.35,13200.0,25.34,25.38,25.32,25.35,13200.0
2009-08-31 11:20:00,25.35,25.35,25.33,25.34,3000.0,25.35,25.35,25.33,25.34,3000.0
2009-08-31 11:30:00,25.3,25.33,25.27,25.33,12400.0,25.3,25.33,25.27,25.33,12400.0
2009-08-31 11:40:00,25.35,25.36,25.32,25.36,18000.0,25.35,25.36,25.32,25.36,18000.0
2009-08-31 11:50:00,25.37,25.37,25.36,25.36,400.0,25.37,25.37,25.36,25.36,400.0
2009-08-31 12:00:00,25.36,25.36,25.27,25.3,7600.0,25.36,25.36,25.27,25.3,7600.0
2009-08-31 12:10:00,25.28,25.31,25.28,25.29,8200.0,25.28,25.31,25.28,25.29,8200.0
2009-08-31 12:20:00,25.29,25.3,25.28,25.28,3200.0,25.29,25.3,25.28,25.28,3200.0
2009-08-31 12:30:00,25.27,25.31,25.27,25.31,13400.0,25.27,25.31,25.27,25.31,13400.0
2009-08-31 12:40:00,25.31,25.31,25.29,25.31,1800.0,25.31,25.31,25.29,25.31,1800.0
2009-08-31 12:50:00,25.29,25.31,25.26,25.26,8800.0,25.29,25.31,25.26,25.26,8800.0
2009-08-31 13:00:00,25.27,25.27,25.24,25.24,3000.0,25.27,25.27,25.24,25.24,3000.0
2009-08-31 13:10:00,25.25,25.29,25.25,25.28,2000.0,25.25,25.29,25.25,25.28,2000.0
2009-08-31 13:20:00,25.29,25.29,25.25,25.26,4200.0,25.29,25.29,25.25,25.26,4200.0
2009-08-31 13:30:00,25.28,25.29,25.25,25.29,21800.0,25.28,25.29,25.25,25.29,21800.0
2009-08-31 13:40:00,25.29,25.31,25.25,25.27,4600.0,25.29,25.31,25.25,25.27,4600.0
2009-08-31 13:50:00,25.29,25.31,25.27,25.31,2200.0,25.29,25.31,25.27,25.31,2200.0
2009-08-31 14:00:00,25.31,25.33,25.31,25.32,4000.0,25.31,25.33,25.31,25.32,4000.0
2009-08-31 14:10:00,25.31,25.34,25.31,25.34,3400.0,25.31,25.34,25.31,25.34,3400.0
2009-08-31 14:20:00,25.36,25.36,25.31,25.34,3400.0,25.36,25.36,25.31,25.34,3400.0
2009-08-31 14:30:00,25.33,25.42,25.33,25.39,5600.0,25.33,25.42,25.33,25.39,5600.0
2009-08-31 14:40:00,25.4,25.4,25.34,25.36,6800.0,25.4,25.4,25.34,25.36,6800.0
2009-08-31 14:50:00,25.39,25.39,25.36,25.36,3200.0,25.39,25.39,25.36,25.36,3200.0
2009-08-31 15:00:00,25.36,25.36,25.31,25.36,4800.0,25.36,25.36,25.31,25.36,4800.0
2009-08-31 15:10:00,25.35,25.36,25.33,25.34,2600.0,25.35,25.36,25.33,25.34,2600.0
2009-08-31 15:20:00,25.36,25.36,25.29,25.35,4200.0,25.36,25.36,25.29,25.35,4200.0
2009-08-31 15:30:00,25.37,25.42,25.37,25.38,17400.0,25.37,25.42,25.37,25.38,17400.0
2009-08-31 15:40:00,25.4,25.43,25.38,25.38,48600.0,25.4,25.43,25.38,25.38,48600.0
2009-08-31 15:50:00,25.4,25.43,25.36,25.38,16200.0,25.4,25.43,25.36,25.38,16200.0
2009-09-01 09:30:00,25.19,25.28,25.0,25.04,26000.0,25.19,25.28,25.0,25.04,26000.0
2009-09-01 09:40:00,25.03,25.22,24.98,25.22,16600.0,25.03,25.22,24.98,25.22,16600.0
2009-09-01 09:50:00,25.24,25.47,25.22,25.27,19200.0,25.24,25.47,25.22,25.27,19200.0
2009-09-01 10:00:00,25.32,25.58,25.27,25.49,27600.0,25.32,25.58,25.27,25.49,27600.0
2009-09-01 10:10:00,25.54,25.75,25.41,25.46,24200.0,25.54,25.75,25.41,25.46,24200.0
2009-09-01 10:20:00,25.46,25.59,25.42,25.53,27800.0,25.46,25.59,25.42,25.53,27800.0
2009-09-01 10:30:00,25.53,25.63,25.5,25.63,17000.0,25.53,25.63,25.5,25.63,17000.0
2009-09-01 10:40:00,25.63,25.65,25.53,25.56,15000.0,25.63,25.65,25.53,25.56,15000.0
2009-09-01 10:50:00,25.52,25.55,25.5,25.51,12600.0,25.52,25.55,25.5,25.51,12600.0
2009-09-01 11:00:00,25.51,25.51,25.25,25.25,20600.0,25.51,25.51,25.25,25.25,20600.0
2009-09-01 11:10:00,25.25,25.25,25.02,25.09,27000.0,25.25,25.25,25.02,25.09,27000.0
2009-09-01 11:20:00,25.08,25.11,24.99,25.0,39800.0,25.08,25.11,24.99,25.0,39800.0
2009-09-01 11:30:00,25.0,25.02,24.98,25.02,28200.0,25.0,25.02,24.98,25.02,28200.0
2009-09-01 11:40:00,25.0,25.05,24.98,25.03,15400.0,25.0,25.05,24.98,25.03,15400.0
2009-09-01 11:50:00,25.02,25.05,24.95,24.96,20600.0,25.02,25.05,24.95,24.96,20600.0
2009-09-01 12:00:00,24.95,24.97,24.91,24.96,22800.0,24.95,24.97,24.91,24.96,22800.0
2009-09-01 12:10:00,24.96,25.0,24.93,24.95,18400.0,24.96,25.0,24.93,24.95,18400.0
2009-09-01 12:20:00,24.93,24.97,24.9,24.92,21600.0,24.93,24.97,24.9,24.92,21600.0
2009-09-01 12:30:00,24.91,24.93,24.83,24.86,14400.0,24.91,24.93,24.83,24.86,14400.0
2009-09-01 12:40:00,24.86,24.86,24.84,24.85,3400.0,24.86,24.86,24.84,24.85,3400.0
2009-09-01 12:50:00,24.85,24.93,24.85,24.93,7200.0,24.85,24.93,24.85,24.93,7200.0
2009-09-01 13:00:00,24.91,24.93,24.8,24.82,11600.0,24.91,24.93,24.8,24.82,11600.0
2009-09-01 13:10:00,24.82,24.88,24.82,24.84,9400.0,24.82,24.88,24.82,24.84,9400.0
2009-09-01 13:20:00,24.83,24.9,24.82,24.85,25400.0,24.83,24.9,24.82,24.85,25400.0
2009-09-01 13:30:00,24.84,24.84,24.78,24.78,17800.0,24.84,24.84,24.78,24.78,17800.0
2009-09-01 13:40:00,24.8,24.82,24.76,24.8,12600.0,24.8,24.82,24.76,24.8,12600.0
2009-09-01 13:50:00,24.8,24.84,24.77,24.82,9400.0,24.8,24.84,24.77,24.82,9400.0
2009-09-01 14:00:00,24.82,24.85,24.81,24.83,12800.0,24.82,24.85,24.81,24.83,12800.0
2009-09-01 14:10:00,24.84,24.84,24.75,24.77,10400.0,24.84,24.84,24.75,24.77,10400.0
2009-09-01 14:20:00,24.77,24.77,24.73,24.74,14400.0,24.77,24.77,24.73,24.74,14400.0
2009-09-01 14:30:00,24.74,24.82,24.73,24.77,13200.0,24.74,24.82,24.73,24.77,13200.0
2009-09-01 14:40:00,24.77,24.77,24.7,24.74,13000.0,24.77,24.77,24.7,24.74,13000.0
2009-09-01 14:50:00,24.74,24.81,24.73,24.75,13200.0,24.74,24.81,24.73,24.75,13200.0
2009-09-01 15:00:00,24.75,24.84,24.75,24.83,13000.0,24.75,24.84,24.75,24.83,13000.0
2009-09-01 15:10:00,24.82,24.88,24.81,24.82,17400.0,24.82,24.88,24.81,24.82,17400.0
2009-09-01 15:20:00,24.82,24.82,24.72,24.75,16200.0,24.82,24.82,24.72,24.75,16200.0
2009-09-01 15:30:00,24.76,24.78,24.74,24.75,18200.0,24.76,24.78,24.74,24.75,18200.0
2009-09-01 15:40:00,24.75,24.79,24.67,24.7,27400.0,24.75,24.79,24.67,24.7,27400.0
2009-09-01 15:50:00,24.68,24.79,24.68,24.7,52400.0,24.68,24.79,24.68,24.7,52400.0
2009-09-02 09:30:00,24.61,24.89,24.61,24.84,23400.0,24.61,24.89,24.61,24.84,23400.0
2009-09-02 09:40:00,24.8,25.01,24.77,24.97,25400.0,24.8,25.01,24.77,24.97,25400.0
2009-09-02 09:50:00,24.92,24.93,24.78,24.82,6200.0,24.92,24.93,24.78,24.82,6200.0
2009-09-02 10:00:00,24.79,24.84,24.74,24.83,6400.0,24.79,24.84,24.74,24.83,6400.0
2009-09-02 10:10:00,24.81,24.81,24.72,24.78,8200.0,24.81,24.81,24.72,24.78,8200.0
2009-09-02 10:20:00,24.77,24.77,24.73,24.75,4000.0,24.77,24.77,24.73,24.75,4000.0
2009-09-02 10:30:00,24.75,24.75,24.63,24.63,10600.0,24.75,24.75,24.63,24.63,10600.0
2009-09-02 10:40:00,24.66,24.71,24.64,24.7,3000.0,24.66,24.71,24.64,24.7,3000.0
2009-09-02 10:50:00,24.68,24.76,24.64,24.76,5600.0,24.68,24.76,24.64,24.76,5600.0
2009-09-02 11:00:00,24.74,24.81,24.74,24.78,2600.0,24.74,24.81,24.74,24.78,2600.0
2009-09-02 11:10:00,24.79,24.79,24.72,24.72,3400.0,24.79,24.79,24.72,24.72,3400.0
2009-09-02 11:20:00,24.71,24.73,24.71,24.73,3400.0,24.71,24.73,24.71,24.73,3400.0
2009-09-02 11:30:00,24.75,24.77,24.75,24.76,3600.0,24.75,24.77,24.75,24.76,3600.0
2009-09-02 11:40:00,24.76,24.76,24.7,24.7,4400.0,24.76,24.76,24.7,24.7,4400.0
2009-09-02 11:50:00,24.7,24.7,24.68,24.68,1600.0,24.7,24.7,24.68,24.68,1600.0
2009-09-02 12:00:00,24.68,24.68,24.68,24.68,400.0,24.68,24.68,24.68,24.68,400.0
2009-09-02 12:10:00,24.68,24.81,24.68,24.75,8200.0,24.68,24.81,24.68,24.75,8200.0
2009-09-02 12:20:00,24.75,24.82,24.74,24.74,5400.0,24.75,24.82,24.74,24.74,5400.0
2009-09-02 12:30:00,24.74,24.76,24.7,24.71,7800.0,24.74,24.76,24.7,24.71,7800.0
2009-09-02 12:40:00,24.72,24.77,24.72,24.74,3200.0,24.72,24.77,24.72,24.74,3200.0
2009-09-02 12:50:00,24.75,24.75,24.68,24.72,2400.0,24.75,24.75,24.68,24.72,2400.0
2009-09-02 13:00:00,24.7,24.7,24.67,24.67,4000.0,24.7,24.7,24.67,24.67,4000.0
2009-09-02 13:10:00,24.68,24.7,24.67,24.7,8600.0,24.68,24.7,24.67,24.7,8600.0
2009-09-02 13:20:00,24.69,24.7,24.69,24.7,7400.0,24.69,24.7,24.69,24.7,7400.0
2009-09-02 13:30:00,24.7,24.74,24.7,24.74,7400.0,24.7,24.74,24.7,24.74,7400.0
2009-09-02 13:40:00,24.74,24.79,24.71,24.79,11200.0,24.74,24.79,24.71,24.79,11200.0
2009-09-02 13:50:00,24.76,24.78,24.74,24.74,2800.0,24.76,24.78,24.74,24.74,2800.0
2009-09-02 14:00:00,24.74,24.74,24.68,24.68,2200.0,24.74,24.74,24.68,24.68,2200.0
2009-09-02 14:10:00,24.68,24.73,24.65,24.73,12200.0,24.68,24.73,24.65,24.73,12200.0
2009-09-02 14:20:00,24.73,24.73,24.66,24.67,5000.0,24.73,24.73,24.66,24.67,5000.0
2009-09-02 14:30:00,24.68,24.77,24.68,24.72,7600.0,24.68,24.77,24.68,24.72,7600.0
2009-09-02 14:40:00,24.71,24.75,24.7,24.71,10400.0,24.71,24.75,24.7,24.71,10400.0
2009-09-02 14:50:00,24.71,24.74,24.68,24.72,14200.0,24.71,24.74,24.68,24.72,14200.0
2009-09-02 15:00:00,24.71,24.73,24.7,24.73,10200.0,24.71,24.73,24.7,24.73,10200.0
2009-09-02 15:10:00,24.73,24.78,24.72,24.78,9000.0,24.73,24.78,24.72,24.78,9000.0
2009-09-02 15:20:00,24.76,24.78,24.72,24.75,10600.0,24.76,24.78,24.72,24.75,10600.0
2009-09-02 15:30:00,24.75,24.79,24.75,24.79,13800.0,24.75,24.79,24.75,24.79,13800.0
2009-09-02 15:40:00,24.77,24.79,24.73,24.74,12200.0,24.77,24.79,24.73,24.74,12200.0
2009-09-02 15:50:00,24.74,24.79,24.68,24.68,28200.0,24.74,24.79,24.68,24.68,28200.0
2009-09-03 09:30:00,24.71,24.83,24.51,24.6,19800.0,24.71,24.83,24.51,24.6,19800.0
2009-09-03 09:40:00,24.56,24.57,24.41,24.54,15200.0,24.56,24.57,24.41,24.54,15200.0
2009-09-03 09:50:00,24.55,24.68,24.52,24.57,10800.0,24.55,24.68,24.52,24.57,10800.0
2009-09-03 10:00:00,24.6,24.6,24.38,24.43,8200.0,24.6,24.6,24.38,24.43,8200.0
2009-09-03 10:10:00,24.44,24.46,24.39,24.41,10200.0,24.44,24.46,24.39,24.41,10200.0
2009-09-03 10:20:00,24.43,24.46,24.35,24.42,7800.0,24.43,24.46,24.35,24.42,7800.0
2009-09-03 10:30:00,24.4,24.45,24.4,24.45,2200.0,24.4,24.45,24.4,24.45,2200.0
2009-09-03 10:40:00,24.46,24.51,24.46,24.49,6800.0,24.46,24.51,24.46,24.49,6800.0
2009-09-03 10:50:00,24.49,24.51,24.45,24.5,5000.0,24.49,24.51,24.45,24.5,5000.0
2009-09-03 11:00:00,24.49,24.55,24.49,24.53,7200.0,24.49,24.55,24.49,24.53,7200.0
2009-09-03 11:10:00,24.53,24.56,24.52,24.55,10600.0,24.53,24.56,24.52,24.55,10600.0
2009-09-03 11:20:00,24.56,24.56,24.5,24.5,5400.0,24.56,24.56,24.5,24.5,5400.0
2009-09-03 11:30:00,24.52,24.56,24.5,24.52,11800.0,24.52,24.56,24.5,24.52,11800.0
2009-09-03 11:40:00,24.53,24.53,24.5,24.53,8000.0,24.53,24.53,24.5,24.53,8000.0
2009-09-03 11:50:00,24.52,24.53,24.49,24.5,2400.0,24.52,24.53,24.49,24.5,2400.0
2009-09-03 12:00:00,24.48,24.55,24.48,24.55,6000.0,24.48,24.55,24.48,24.55,6000.0
2009-09-03 12:10:00,24.55,24.57,24.5,24.53,7600.0,24.55,24.57,24.5,24.53,7600.0
2009-09-03 12:20:00,24.53,24.55,24.49,24.49,10800.0,24.53,24.55,24.49,24.49,10800.0
2009-09-03 12:30:00,24.49,24.49,24.49,24.49,3600.0,24.49,24.49,24.49,24.49,3600.0
2009-09-03 12:40:00,24.5,24.5,24.49,24.49,1400.0,24.5,24.5,24.49,24.49,1400.0
2009-09-03 12:50:00,24.5,24.52,24.48,24.48,4800.0,24.5,24.52,24.48,24.48,4800.0
2009-09-03 13:00:00,24.48,24.52,24.48,24.5,4000.0,24.48,24.52,24.48,24.5,4000.0
2009-09-03 13:10:00,24.49,24.52,24.49,24.5,2400.0,24.49,24.52,24.49,24.5,2400.0
2009-09-03 13:20:00,24.52,24.54,24.5,24.51,4200.0,24.52,24.54,24.5,24.51,4200.0
2009-09-03 13:30:00,24.51,24.53,24.49,24.49,5200.0,24.51,24.53,24.49,24.49,5200.0
2009-09-03 13:40:00,24.49,24.5,24.49,24.5,4600.0,24.49,24.5,24.49,24.5,4600.0
2009-09-03 13:50:00,24.5,24.5,24.47,24.5,20000.0,24.5,24.5,24.47,24.5,20000.0
2009-09-03 14:00:00,24.5,24.5,24.49,24.49,8800.0,24.5,24.5,24.49,24.49,8800.0
2009-09-03 14:10:00,24.47,24.48,24.47,24.47,3200.0,24.47,24.48,24.47,24.47,3200.0
2009-09-03 14:20:00,24.48,24.54,24.45,24.51,43200.0,24.48,24.54,24.45,24.51,43200.0
2009-09-03 14:30:00,24.51,24.54,24.5,24.54,6000.0,24.51,24.54,24.5,24.54,6000.0
2009-09-03 14:40:00,24.54,24.54,24.5,24.53,5000.0,24.54,24.54,24.5,24.53,5000.0
2009-09-03 14:50:00,24.52,24.53,24.5,24.52,4200.0,24.52,24.53,24.5,24.52,4200.0
2009-09-03 15:00:00,24.53,24.58,24.53,24.57,6800.0,24.53,24.58,24.53,24.57,6800.0
2009-09-03 15:10:00,24.57,24.61,24.57,24.61,4600.0,24.57,24.61,24.57,24.61,4600.0
2009-09-03 15:20:00,24.61,24.63,24.61,24.62,10400.0,24.61,24.63,24.61,24.62,10400.0
2009-09-03 15:30:00,24.63,24.72,24.63,24.69,17400.0,24.63,24.72,24.63,24.69,17400.0
2009-09-03 15:40:00,24.69,24.69,24.67,24.68,6800.0,24.69,24.69,24.67,24.68,6800.0
2009-09-03 15:50:00,24.68,24.75,24.68,24.69,18400.0,24.68,24.75,24.68,24.69,18400.0
2009-09-04 09:30:00,24.71,24.71,24.55,24.67,12800.0,24.71,24.71,24.55,24.67,12800.0
2009-09-04 09:40:00,24.71,24.83,24.71,24.8,10400.0,24.71,24.83,24.71,24.8,10400.0
2009-09-04 09:50:00,24.75,24.86,24.75,24.82,4800.0,24.75,24.86,24.75,24.82,4800.0
2009-09-04 10:00:00,24.83,24.84,24.81,24.84,2600.0,24.83,24.84,24.81,24.84,2600.0
2009-09-04 10:10:00,24.83,24.85,24.83,24.85,2000.0,24.83,24.85,24.83,24.85,2000.0
2009-09-04 10:20:00,24.86,24.91,24.86,24.91,5000.0,24.86,24.91,24.86,24.91,5000.0
2009-09-04 10:30:00,24.88,24.88,24.88,24.88,1200.0,24.88,24.88,24.88,24.88,1200.0
2009-09-04 10:40:00,24.88,24.88,24.8,24.8,3400.0,24.88,24.88,24.8,24.8,3400.0
2009-09-04 10:50:00,24.83,24.86,24.83,24.86,2200.0,24.83,24.86,24.83,24.86,2200.0
2009-09-04 11:00:00,24.86,24.86,24.81,24.81,2200.0,24.86,24.86,24.81,24.81,2200.0
2009-09-04 11:10:00,24.83,24.84,24.8,24.8,2400.0,24.83,24.84,24.8,24.8,2400.0
2009-09-04 11:20:00,24.8,24.86,24.8,24.86,1800.0,24.8,24.86,24.8,24.86,1800.0
2009-09-04 11:30:00,24.86,24.93,24.86,24.93,2400.0,24.86,24.93,24.86,24.93,2400.0
2009-09-04 11:40:00,24.93,24.95,24.93,24.93,2400.0,24.93,24.95,24.93,24.93,2400.0
2009-09-04 11:50:00,24.95,24.98,24.94,24.98,4400.0,24.95,24.98,24.94,24.98,4400.0
2009-09-04 12:00:00,25.0,25.13,25.0,25.11,7800.0,25.0,25.13,25.0,25.11,7800.0
2009-09-04 12:10:00,25.12,25.12,25.06,25.06,2600.0,25.12,25.12,25.06,25.06,2600.0
2009-09-04 12:20:00,25.06,25.07,25.05,25.07,1600.0,25.06,25.07,25.05,25.07,1600.0
2009-09-04 12:30:00,25.06,25.06,25.01,25.01,3600.0,25.06,25.06,25.01,25.01,3600.0
2009-09-04 12:40:00,25.02,25.04,25.02,25.03,1400.0,25.02,25.04,25.02,25.03,1400.0
2009-09-04 12:50:00,25.05,25.05,25.04,25.05,3000.0,25.05,25.05,25.04,25.05,3000.0
2009-09-04 13:00:00,25.05,25.07,25.05,25.07,800.0,25.05,25.07,25.05,25.07,800.0
2009-09-04 13:10:00,25.07,25.09,25.06,25.09,1800.0,25.07,25.09,25.06,25.09,1800.0
2009-09-04 13:20:00,25.08,25.15,25.08,25.15,2600.0,25.08,25.15,25.08,25.15,2600.0
2009-09-04 13:30:00,25.13,25.14,25.13,25.13,800.0,25.13,25.14,25.13,25.13,800.0
2009-09-04 13:40:00,25.11,25.11,25.09,25.09,800.0,25.11,25.11,25.09,25.09,800.0
2009-09-04 13:50:00,25.07,25.08,25.06,25.06,2000.0,25.07,25.08,25.06,25.06,2000.0
2009-09-04 14:00:00,25.07,25.07,25.0,25.0,4000.0,25.07,25.07,25.0,25.0,4000.0
2009-09-04 14:10:00,24.95,24.98,24.95,24.97,2000.0,24.95,24.98,24.95,24.97,2000.0
2009-09-04 14:20:00,24.98,24.98,24.97,24.97,3200.0,24.98,24.98,24.97,24.97,3200.0
2009-09-04 14:30:00,24.94,24.95,24.93,24.93,2400.0,24.94,24.95,24.93,24.93,2400.0
2009-09-04 14:40:00,24.92,24.95,24.92,24.95,3400.0,24.92,24.95,24.92,24.95,3400.0
2009-09-04 14:50:00,24.94,24.97,24.94,24.97,1600.0,24.94,24.97,24.94,24.97,1600.0
2009-09-04 15:00:00,24.97,25.02,24.97,25.0,7000.0,24.97,25.02,24.97,25.0,7000.0
2009-09-04 15:10:00,25.0,25.01,25.0,25.01,3800.0,25.0,25.01,25.0,25.01,3800.0
2009-09-04 15:20:00,25.02,25.03,25.0,25.0,2800.0,25.02,25.03,25.0,25.0,2800.0
2009-09-04 15:30:00,25.01,25.05,25.0,25.02,6000.0,25.01,25.05,25.0,25.02,6000.0
2009-09-04 15:40:00,25.02,25.05,25.01,25.04,3800.0,25.02,25.05,25.01,25.04,3800.0
2009-09-04 15:50:00,25.03,25.08,25.03,25.05,10000.0,25.03,25.08,25.03,25.05,10000.0
2009-09-08 09:30:00,25.02,25.14,24.93,24.93,13800.0,25.02,25.14,24.93,24.93,13800.0
2009-09-08 09:40:00,24.93,24.93,24.68,24.85,13400.0,24.93,24.93,24.68,24.85,13400.0
2009-09-08 09:50:00,24.84,24.93,24.84,24.91,9000.0,24.84,24.93,24.84,24.91,9000.0
2009-09-08 10:00:00,24.94,25.04,24.92,25.04,4000.0,24.94,25.04,24.92,25.04,4000.0
2009-09-08 10:10:00,25.03,25.09,25.03,25.09,4000.0,25.03,25.09,25.03,25.09,4000.0
2009-09-08 10:20:00,25.09,25.18,25.08,25.13,10200.0,25.09,25.18,25.08,25.13,10200.0
2009-09-08 10:30:00,25.12,25.18,25.07,25.1,8800.0,25.12,25.18,25.07,25.1,8800.0
2009-09-08 10:40:00,25.06,25.11,25.06,25.1,6400.0,25.06,25.11,25.06,25.1,6400.0
2009-09-08 10:50:00,25.07,25.13,25.04,25.08,6600.0,25.07,25.13,25.04,25.08,6600.0
2009-09-08 11:00:00,25.1,25.12,25.07,25.12,3600.0,25.1,25.12,25.07,25.12,3600.0
2009-09-08 11:10:00,25.11,25.11,25.08,25.09,3400.0,25.11,25.11,25.08,25.09,3400.0
2009-09-08 11:20:00,25.09,25.15,25.09,25.13,3600.0,25.09,25.15,25.09,25.13,3600.0
2009-09-08 11:30:00,25.12,25.13,25.1,25.1,3200.0,25.12,25.13,25.1,25.1,3200.0
2009-09-08 11:40:00,25.1,25.1,25.03,25.03,3800.0,25.1,25.1,25.03,25.03,3800.0
2009-09-08 11:50:00,25.03,25.03,24.98,24.98,4600.0,25.03,25.03,24.98,24.98,4600.0
2009-09-08 12:00:00,24.99,25.01,24.99,25.01,2000.0,24.99,25.01,24.99,25.01,2000.0
2009-09-08 12:10:00,25.03,25.03,25.0,25.0,600.0,25.03,25.03,25.0,25.0,600.0
2009-09-08 12:20:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2009-09-08 12:30:00,25.0,25.0,25.0,25.0,0.0,25.0,25.0,25.0,25.0,0.0
2009-09-08 12:40:00,25.04,25.04,25.03,25.03,400.0,25.04,25.04,25.03,25.03,400.0
2009-09-08 12:50:00,25.03,25.03,25.02,25.03,600.0,25.03,25.03,25.02,25.03,600.0
2009-09-08 13:00:00,25.0,25.02,25.0,25.0,1600.0,25.0,25.02,25.0,25.0,1600.0
2009-09-08 13:10:00,25.0,25.0,24.93,24.96,3000.0,25.0,25.0,24.93,24.96,3000.0
2009-09-08 13:20:00,24.97,24.98,24.93,24.93,7400.0,24.97,24.98,24.93,24.93,7400.0
2009-09-08 13:30:00,24.94,24.96,24.93,24.93,6600.0,24.94,24.96,24.93,24.93,6600.0
2009-09-08 13:40:00,24.93,24.93,24.93,24.93,3600.0,24.93,24.93,24.93,24.93,3600.0
2009-09-08 13:50:00,24.94,25.02,24.93,25.02,4400.0,24.94,25.02,24.93,25.02,4400.0
2009-09-08 14:00:00,25.02,25.02,24.95,24.96,4600.0,25.02,25.02,24.95,24.96,4600.0
2009-09-08 14:10:00,24.96,25.0,24.96,24.98,5200.0,24.96,25.0,24.96,24.98,5200.0
2009-09-08 14:20:00,24.96,24.99,24.95,24.98,4800.0,24.96,24.99,24.95,24.98,4800.0
2009-09-08 14:30:00,25.0,25.01,24.99,24.99,4000.0,25.0,25.01,24.99,24.99,4000.0
2009-09-08 14:40:00,25.01,25.04,25.0,25.03,1600.0,25.01,25.04,25.0,25.03,1600.0
2009-09-08 14:50:00,25.03,25.03,24.99,25.0,3800.0,25.03,25.03,24.99,25.0,3800.0
2009-09-08 15:00:00,24.97,25.0,24.95,24.96,5200.0,24.97,25.0,24.95,24.96,5200.0
2009-09-08 15:10:00,24.98,25.0,24.98,25.0,2600.0,24.98,25.0,24.98,25.0,2600.0
2009-09-08 15:20:00,25.0,25.03,25.0,25.02,3400.0,25.0,25.03,25.0,25.02,3400.0
2009-09-08 15:30:00,25.02,25.02,25.01,25.02,8600.0,25.02,25.02,25.01,25.02,8600.0
2009-09-08 15:40:00,25.02,25.02,25.0,25.01,18600.0,25.02,25.02,25.0,25.01,18600.0
2009-09-08 15:50:00,25.01,25.06,25.0,25.06,19000.0,25.01,25.06,25.0,25.06,19000.0
2009-09-09 09:30:00,24.98,25.32,24.98,25.24,19800.0,24.98,25.32,24.98,25.24,19800.0
2009-09-09 09:40:00,25.27,25.38,25.23,25.35,12000.0,25.27,25.38,25.23,25.35,12000.0
2009-09-09 09:50:00,25.39,25.55,25.39,25.55,14000.0,25.39,25.55,25.39,25.55,14000.0
2009-09-09 10:00:00,25.53,25.54,25.48,25.48,6400.0,25.53,25.54,25.48,25.48,6400.0
2009-09-09 10:10:00,25.48,25.58,25.48,25.58,5800.0,25.48,25.58,25.48,25.58,5800.0
2009-09-09 10:20:00,25.58,25.66,25.58,25.63,12000.0,25.58,25.66,25.58,25.63,12000.0
2009-09-09 10:30:00,25.61,25.62,25.56,25.62,4200.0,25.61,25.62,25.56,25.62,4200.0
2009-09-09 10:40:00,25.63,25.76,25.63,25.76,7200.0,25.63,25.76,25.63,25.76,7200.0
2009-09-09 10:50:00,25.75,25.82,25.72,25.75,17200.0,25.75,25.82,25.72,25.75,17200.0
2009-09-09 11:00:00,25.75,25.9,25.75,25.85,29400.0,25.75,25.9,25.75,25.85,29400.0
2009-09-09 11:10:00,25.85,25.85,25.78,25.85,6200.0,25.85,25.85,25.78,25.85,6200.0
2009-09-09 11:20:00,25.86,25.93,25.86,25.88,4200.0,25.86,25.93,25.86,25.88,4200.0
2009-09-09 11:30:00,25.91,25.95,25.9,25.9,9400.0,25.91,25.95,25.9,25.9,9400.0
2009-09-09 11:40:00,25.89,25.91,25.87,25.89,4000.0,25.89,25.91,25.87,25.89,4000.0
2009-09-09 11:50:00,25.89,25.99,25.89,25.99,13200.0,25.89,25.99,25.89,25.99,13200.0
2009-09-09 12:00:00,25.99,26.0,25.93,25.93,2600.0,25.99,26.0,25.93,25.93,2600.0
2009-09-09 12:10:00,25.92,25.92,25.9,25.9,600.0,25.92,25.92,25.9,25.9,600.0
2009-09-09 12:20:00,25.9,25.92,25.9,25.92,3200.0,25.9,25.92,25.9,25.92,3200.0
2009-09-09 12:30:00,25.92,25.92,25.9,25.9,1800.0,25.92,25.92,25.9,25.9,1800.0
2009-09-09 12:40:00,25.9,25.9,25.84,25.84,5800.0,25.9,25.9,25.84,25.84,5800.0
2009-09-09 12:50:00,25.84,25.85,25.83,25.85,1200.0,25.84,25.85,25.83,25.85,1200.0
2009-09-09 13:00:00,25.85,25.85,25.82,25.85,2800.0,25.85,25.85,25.82,25.85,2800.0
2009-09-09 13:10:00,25.85,25.95,25.85,25.95,3200.0,25.85,25.95,25.85,25.95,3200.0
2009-09-09 13:20:00,25.93,25.94,25.93,25.93,3000.0,25.93,25.94,25.93,25.93,3000.0
2009-09-09 13:30:00,25.91,25.93,25.91,25.93,4000.0,25.91,25.93,25.91,25.93,4000.0
2009-09-09 13:40:00,25.92,25.93,25.89,25.89,2800.0,25.92,25.93,25.89,25.89,2800.0
2009-09-09 13:50:00,25.9,25.9,25.87,25.87,1400.0,25.9,25.9,25.87,25.87,1400.0
2009-09-09 14:00:00,25.85,25.85,25.78,25.78,1800.0,25.85,25.85,25.78,25.78,1800.0
2009-09-09 14:10:00,25.76,25.76,25.71,25.71,3000.0,25.76,25.76,25.71,25.71,3000.0
2009-09-09 14:20:00,25.71,25.71,25.68,25.68,6600.0,25.71,25.71,25.68,25.68,6600.0
2009-09-09 14:30:00,25.7,25.72,25.69,25.69,4000.0,25.7,25.72,25.69,25.69,4000.0
2009-09-09 14:40:00,25.69,25.69,25.65,25.66,4000.0,25.69,25.69,25.65,25.66,4000.0
2009-09-09 14:50:00,25.65,25.68,25.62,25.68,8600.0,25.65,25.68,25.62,25.68,8600.0
2009-09-09 15:00:00,25.67,25.68,25.67,25.67,4400.0,25.67,25.68,25.67,25.67,4400.0
2009-09-09 15:10:00,25.68,25.72,25.68,25.68,3400.0,25.68,25.72,25.68,25.68,3400.0
2009-09-09 15:20:00,25.67,25.72,25.66,25.68,4000.0,25.67,25.72,25.66,25.68,4000.0
2009-09-09 15:30:00,25.68,25.68,25.62,25.63,6600.0,25.68,25.68,25.62,25.63,6600.0
2009-09-09 15:40:00,25.64,25.68,25.63,25.66,10400.0,25.64,25.68,25.63,25.66,10400.0
2009-09-09 15:50:00,25.68,25.68,25.61,25.64,14200.0,25.68,25.68,25.61,25.64,14200.0
2009-09-10 09:30:00,25.72,25.72,25.46,25.46,6400.0,25.72,25.72,25.46,25.46,6400.0
2009-09-10 09:40:00,25.53,25.64,25.51,25.55,5600.0,25.53,25.64,25.51,25.55,5600.0
2009-09-10 09:50:00,25.61,25.68,25.61,25.64,2400.0,25.61,25.68,25.61,25.64,2400.0
2009-09-10 10:00:00,25.68,25.74,25.68,25.73,1800.0,25.68,25.74,25.68,25.73,1800.0
2009-09-10 10:10:00,25.7,25.72,25.68,25.72,2000.0,25.7,25.72,25.68,25.72,2000.0
2009-09-10 10:20:00,25.71,25.72,25.63,25.66,4400.0,25.71,25.72,25.63,25.66,4400.0
2009-09-10 10:30:00,25.67,25.67,25.63,25.64,4400.0,25.67,25.67,25.63,25.64,4400.0
2009-09-10 10:40:00,25.66,25.67,25.62,25.62,5200.0,25.66,25.67,25.62,25.62,5200.0
2009-09-10 10:50:00,25.61,25.66,25.61,25.63,5800.0,25.61,25.66,25.61,25.63,5800.0
2009-09-10 11:00:00,25.63,25.68,25.61,25.66,4200.0,25.63,25.68,25.61,25.66,4200.0
2009-09-10 11:10:00,25.65,25.67,25.64,25.64,3000.0,25.65,25.67,25.64,25.64,3000.0
2009-09-10 11:20:00,25.64,25.64,25.63,25.63,1600.0,25.64,25.64,25.63,25.63,1600.0
2009-09-10 11:30:00,25.64,25.67,25.64,25.66,3400.0,25.64,25.67,25.64,25.66,3400.0
2009-09-10 11:40:00,25.68,25.72,25.66,25.68,4600.0,25.68,25.72,25.66,25.68,4600.0
2009-09-10 11:50:00,25.71,25.71,25.66,25.66,1200.0,25.71,25.71,25.66,25.66,1200.0
2009-09-10 12:00:00,25.68,25.71,25.67,25.7,1800.0,25.68,25.71,25.67,25.7,1800.0
2009-09-10 12:10:00,25.68,25.69,25.65,25.65,4400.0,25.68,25.69,25.65,25.65,4400.0
2009-09-10 12:20:00,25.65,25.66,25.65,25.65,5000.0,25.65,25.66,25.65,25.65,5000.0
2009-09-10 12:30:00,25.66,25.68,25.66,25.67,3600.0,25.66,25.68,25.66,25.67,3600.0
2009-09-10 12:40:00,25.68,25.69,25.68,25.68,1400.0,25.68,25.69,25.68,25.68,1400.0
2009-09-10 12:50:00,25.68,25.69,25.65,25.65,1600.0,25.68,25.69,25.65,25.65,1600.0
2009-09-10 13:00:00,25.68,25.71,25.66,25.68,1800.0,25.68,25.71,25.66,25.68,1800.0
2009-09-10 13:10:00,25.71,25.71,25.68,25.7,1400.0,25.71,25.71,25.68,25.7,1400.0
2009-09-10 13:20:00,25.7,25.71,25.68,25.69,3000.0,25.7,25.71,25.68,25.69,3000.0
2009-09-10 13:30:00,25.7,25.72,25.68,25.69,2400.0,25.7,25.72,25.68,25.69,2400.0
2009-09-10 13:40:00,25.68,25.75,25.68,25.75,1600.0,25.68,25.75,25.68,25.75,1600.0
2009-09-10 13:50:00,25.75,25.81,25.75,25.79,5600.0,25.75,25.81,25.75,25.79,5600.0
2009-09-10 14:00:00,25.78,25.83,25.78,25.81,4600.0,25.78,25.83,25.78,25.81,4600.0
2009-09-10 14:10:00,25.83,25.83,25.81,25.82,2200.0,25.83,25.83,25.81,25.82,2200.0
2009-09-10 14:20:00,25.82,25.83,25.82,25.83,2400.0,25.82,25.83,25.82,25.83,2400.0
2009-09-10 14:30:00,25.83,25.84,25.83,25.84,3200.0,25.83,25.84,25.83,25.84,3200.0
2009-09-10 14:40:00,25.84,25.86,25.84,25.86,4400.0,25.84,25.86,25.84,25.86,4400.0
2009-09-10 14:50:00,25.82,25.85,25.82,25.82,4400.0,25.82,25.85,25.82,25.82,4400.0
2009-09-10 15:00:00,25.81,25.81,25.7,25.71,7000.0,25.81,25.81,25.7,25.71,7000.0
2009-09-10 15:10:00,25.7,25.75,25.7,25.75,4800.0,25.7,25.75,25.7,25.75,4800.0
2009-09-10 15:20:00,25.75,25.83,25.75,25.83,4600.0,25.75,25.83,25.75,25.83,4600.0
2009-09-10 15:30:00,25.85,25.9,25.84,25.9,10400.0,25.85,25.9,25.84,25.9,10400.0
2009-09-10 15:40:00,25.9,25.92,25.84,25.89,19800.0,25.9,25.92,25.84,25.89,19800.0
2009-09-10 15:50:00,25.88,25.9,25.85,25.9,8400.0,25.88,25.9,25.85,25.9,8400.0
2009-09-11 09:30:00,25.86,25.97,25.8,25.97,3200.0,25.86,25.97,25.8,25.97,3200.0
2009-09-11 09:40:00,25.96,26.15,25.96,26.15,25000.0,25.96,26.15,25.96,26.15,25000.0
2009-09-11 09:50:00,26.11,26.17,26.07,26.11,5800.0,26.11,26.17,26.07,26.11,5800.0
2009-09-11 10:00:00,26.08,26.1,26.04,26.09,5600.0,26.08,26.1,26.04,26.09,5600.0
2009-09-11 10:10:00,26.12,26.13,26.02,26.02,5400.0,26.12,26.13,26.02,26.02,5400.0
2009-09-11 10:20:00,26.04,26.08,25.97,25.97,6200.0,26.04,26.08,25.97,25.97,6200.0
2009-09-11 10:30:00,25.95,25.97,25.95,25.97,6000.0,25.95,25.97,25.95,25.97,6000.0
2009-09-11 10:40:00,25.97,25.97,25.88,25.92,7400.0,25.97,25.97,25.88,25.92,7400.0
2009-09-11 10:50:00,25.92,26.02,25.92,26.01,5600.0,25.92,26.02,25.92,26.01,5600.0
2009-09-11 11:00:00,26.01,26.01,25.95,25.99,3800.0,26.01,26.01,25.95,25.99,3800.0
2009-09-11 11:10:00,25.99,25.99,25.99,25.99,3400.0,25.99,25.99,25.99,25.99,3400.0
2009-09-11 11:20:00,25.99,25.99,25.99,25.99,1200.0,25.99,25.99,25.99,25.99,1200.0
2009-09-11 11:30:00,25.99,26.04,25.99,26.04,7400.0,25.99,26.04,25.99,26.04,7400.0
2009-09-11 11:40:00,26.06,26.07,26.04,26.07,2200.0,26.06,26.07,26.04,26.07,2200.0
2009-09-11 11:50:00,26.07,26.07,26.05,26.05,3000.0,26.07,26.07,26.05,26.05,3000.0
2009-09-11 12:00:00,26.06,26.06,26.05,26.05,4800.0,26.06,26.06,26.05,26.05,4800.0
2009-09-11 12:10:00,26.05,26.07,26.05,26.05,2600.0,26.05,26.07,26.05,26.05,2600.0
2009-09-11 12:20:00,26.05,26.06,26.05,26.06,6600.0,26.05,26.06,26.05,26.06,6600.0
2009-09-11 12:30:00,26.06,26.07,26.05,26.06,6200.0,26.06,26.07,26.05,26.06,6200.0
2009-09-11 12:40:00,26.06,26.13,26.06,26.13,4800.0,26.06,26.13,26.06,26.13,4800.0
2009-09-11 12:50:00,26.11,26.11,26.1,26.11,1400.0,26.11,26.11,26.1,26.11,1400.0
2009-09-11 13:00:00,26.1,26.1,26.1,26.1,4200.0,26.1,26.1,26.1,26.1,4200.0
2009-09-11 13:10:00,26.1,26.14,26.1,26.14,5800.0,26.1,26.14,26.1,26.14,5800.0
2009-09-11 13:20:00,26.13,26.14,26.13,26.13,2600.0,26.13,26.14,26.13,26.13,2600.0
2009-09-11 13:30:00,26.12,26.13,26.12,26.12,4200.0,26.12,26.13,26.12,26.12,4200.0
2009-09-11 13:40:00,26.13,26.14,26.13,26.14,2400.0,26.13,26.14,26.13,26.14,2400.0
2009-09-11 13:50:00,26.13,26.16,26.13,26.13,8400.0,26.13,26.16,26.13,26.13,8400.0
2009-09-11 14:00:00,26.13,26.14,26.12,26.13,8600.0,26.13,26.14,26.12,26.13,8600.0
2009-09-11 14:10:00,26.13,26.14,26.13,26.13,1200.0,26.13,26.14,26.13,26.13,1200.0
2009-09-11 14:20:00,26.13,26.15,26.13,26.15,2600.0,26.13,26.15,26.13,26.15,2600.0
2009-09-11 14:30:00,26.15,26.2,26.15,26.18,3600.0,26.15,26.2,26.15,26.18,3600.0
2009-09-11 14:40:00,26.18,26.24,26.18,26.23,9000.0,26.18,26.24,26.18,26.23,9000.0
2009-09-11 14:50:00,26.23,26.23,26.16,26.16,5200.0,26.23,26.23,26.16,26.16,5200.0
2009-09-11 15:00:00,26.15,26.15,26.1,26.1,10000.0,26.15,26.15,26.1,26.1,10000.0
2009-09-11 15:10:00,26.1,26.1,26.06,26.06,3200.0,26.1,26.1,26.06,26.06,3200.0
2009-09-11 15:20:00,26.07,26.11,26.07,26.1,4200.0,26.07,26.11,26.07,26.1,4200.0
2009-09-11 15:30:00,26.1,26.1,26.09,26.09,6400.0,26.1,26.1,26.09,26.09,6400.0
2009-09-11 15:40:00,26.1,26.13,26.1,26.11,7800.0,26.1,26.13,26.1,26.11,7800.0
2009-09-11 15:50:00,26.11,26.11,26.06,26.09,11600.0,26.11,26.11,26.06,26.09,11600.0
2009-09-14 09:30:00,25.79,26.08,25.76,26.08,9800.0,25.79,26.08,25.76,26.08,9800.0
2009-09-14 09:40:00,26.08,26.13,26.03,26.11,11000.0,26.08,26.13,26.03,26.11,11000.0
2009-09-14 09:50:00,26.11,26.25,26.11,26.22,15800.0,26.11,26.25,26.11,26.22,15800.0
2009-09-14 10:00:00,26.21,26.25,26.14,26.14,10400.0,26.21,26.25,26.14,26.14,10400.0
2009-09-14 10:10:00,26.14,26.23,26.13,26.2,5000.0,26.14,26.23,26.13,26.2,5000.0
2009-09-14 10:20:00,26.21,26.24,26.2,26.24,4000.0,26.21,26.24,26.2,26.24,4000.0
2009-09-14 10:30:00,26.25,26.25,26.21,26.22,3600.0,26.25,26.25,26.21,26.22,3600.0
2009-09-14 10:40:00,26.22,26.34,26.22,26.34,17400.0,26.22,26.34,26.22,26.34,17400.0
2009-09-14 10:50:00,26.35,26.35,26.29,26.29,9600.0,26.35,26.35,26.29,26.29,9600.0
2009-09-14 11:00:00,26.29,26.38,26.29,26.37,5000.0,26.29,26.38,26.29,26.37,5000.0
2009-09-14 11:10:00,26.37,26.47,26.37,26.42,7600.0,26.37,26.47,26.37,26.42,7600.0
2009-09-14 11:20:00,26.41,26.43,26.4,26.43,1400.0,26.41,26.43,26.4,26.43,1400.0
2009-09-14 11:30:00,26.43,26.43,26.42,26.43,2000.0,26.43,26.43,26.42,26.43,2000.0
2009-09-14 11:40:00,26.43,26.43,26.31,26.33,5000.0,26.43,26.43,26.31,26.33,5000.0
2009-09-14 11:50:00,26.33,26.39,26.33,26.36,4800.0,26.33,26.39,26.33,26.36,4800.0
2009-09-14 12:00:00,26.38,26.4,26.37,26.37,3800.0,26.38,26.4,26.37,26.37,3800.0
2009-09-14 12:10:00,26.36,26.37,26.32,26.32,3800.0,26.36,26.37,26.32,26.32,3800.0
2009-09-14 12:20:00,26.34,26.34,26.31,26.31,3400.0,26.34,26.34,26.31,26.31,3400.0
2009-09-14 12:30:00,26.3,26.3,26.28,26.29,6000.0,26.3,26.3,26.28,26.29,6000.0
2009-09-14 12:40:00,26.28,26.29,26.28,26.29,9000.0,26.28,26.29,26.28,26.29,9000.0
2009-09-14 12:50:00,26.28,26.28,26.23,26.25,7600.0,26.28,26.28,26.23,26.25,7600.0
2009-09-14 13:00:00,26.25,26.33,26.25,26.33,2600.0,26.25,26.33,26.25,26.33,2600.0
2009-09-14 13:10:00,26.34,26.34,26.33,26.33,1000.0,26.34,26.34,26.33,26.33,1000.0
2009-09-14 13:20:00,26.34,26.35,26.33,26.34,3600.0,26.34,26.35,26.33,26.34,3600.0
2009-09-14 13:30:00,26.36,26.4,26.36,26.4,1600.0,26.36,26.4,26.36,26.4,1600.0
2009-09-14 13:40:00,26.42,26.42,26.39,26.39,1400.0,26.42,26.42,26.39,26.39,1400.0
2009-09-14 13:50:00,26.39,26.4,26.39,26.4,7400.0,26.39,26.4,26.39,26.4,7400.0
2009-09-14 14:00:00,26.39,26.39,26.38,26.39,4000.0,26.39,26.39,26.38,26.39,4000.0
2009-09-14 14:10:00,26.39,26.43,26.39,26.43,4600.0,26.39,26.43,26.39,26.43,4600.0
2009-09-14 14:20:00,26.42,26.44,26.42,26.43,2600.0,26.42,26.44,26.42,26.43,2600.0
2009-09-14 14:30:00,26.45,26.47,26.43,26.43,6000.0,26.45,26.47,26.43,26.43,6000.0
2009-09-14 14:40:00,26.43,26.47,26.43,26.44,10600.0,26.43,26.47,26.43,26.44,10600.0
2009-09-14 14:50:00,26.45,26.5,26.44,26.49,5400.0,26.45,26.5,26.44,26.49,5400.0
2009-09-14 15:00:00,26.49,26.49,26.45,26.48,16200.0,26.49,26.49,26.45,26.48,16200.0
2009-09-14 15:10:00,26.48,26.48,26.47,26.47,5800.0,26.48,26.48,26.47,26.47,5800.0
2009-09-14 15:20:00,26.47,26.48,26.45,26.45,7200.0,26.47,26.48,26.45,26.45,7200.0
2009-09-14 15:30:00,26.45,26.45,26.41,26.42,9000.0,26.45,26.45,26.41,26.42,9000.0
2009-09-14 15:40:00,26.42,26.43,26.42,26.43,7000.0,26.42,26.43,26.42,26.43,7000.0
2009-09-14 15:50:00,26.43,26.49,26.43,26.44,17400.0,26.43,26.49,26.43,26.44,17400.0
2009-09-15 09:30:00,26.36,26.41,26.23,26.23,17000.0,26.36,26.41,26.23,26.23,17000.0
2009-09-15 09:40:00,26.23,26.35,26.23,26.33,4600.0,26.23,26.35,26.23,26.33,4600.0
2009-09-15 09:50:00,26.31,26.33,26.3,26.32,6400.0,26.31,26.33,26.3,26.32,6400.0
2009-09-15 10:00:00,26.32,26.32,26.28,26.3,3600.0,26.32,26.32,26.28,26.3,3600.0
2009-09-15 10:10:00,26.31,26.35,26.31,26.34,14200.0,26.31,26.35,26.31,26.34,14200.0
2009-09-15 10:20:00,26.34,26.35,26.32,26.35,4400.0,26.34,26.35,26.32,26.35,4400.0
2009-09-15 10:30:00,26.38,26.42,26.36,26.42,4800.0,26.38,26.42,26.36,26.42,4800.0
2009-09-15 10:40:00,26.42,26.47,26.42,26.47,2800.0,26.42,26.47,26.42,26.47,2800.0
2009-09-15 10:50:00,26.48,26.57,26.48,26.57,10400.0,26.48,26.57,26.48,26.57,10400.0
2009-09-15 11:00:00,26.57,26.57,26.5,26.5,10400.0,26.57,26.57,26.5,26.5,10400.0
2009-09-15 11:10:00,26.5,26.55,26.5,26.5,2800.0,26.5,26.55,26.5,26.5,2800.0
2009-09-15 11:20:00,26.5,26.51,26.49,26.49,2400.0,26.5,26.51,26.49,26.49,2400.0
2009-09-15 11:30:00,26.5,26.5,26.43,26.43,3400.0,26.5,26.5,26.43,26.43,3400.0
2009-09-15 11:40:00,26.43,26.44,26.4,26.42,6400.0,26.43,26.44,26.4,26.42,6400.0
2009-09-15 11:50:00,26.43,26.43,26.42,26.43,14600.0,26.43,26.43,26.42,26.43,14600.0
2009-09-15 12:00:00,26.45,26.45,26.45,26.45,600.0,26.45,26.45,26.45,26.45,600.0
2009-09-15 12:10:00,26.45,26.48,26.45,26.47,2200.0,26.45,26.48,26.45,26.47,2200.0
2009-09-15 12:20:00,26.48,26.5,26.48,26.5,1800.0,26.48,26.5,26.48,26.5,1800.0
2009-09-15 12:30:00,26.5,26.5,26.5,26.5,1600.0,26.5,26.5,26.5,26.5,1600.0
2009-09-15 12:40:00,26.5,26.52,26.5,26.5,2200.0,26.5,26.52,26.5,26.5,2200.0
2009-09-15 12:50:00,26.5,26.5,26.5,26.5,1600.0,26.5,26.5,26.5,26.5,1600.0
2009-09-15 13:00:00,26.49,26.49,26.48,26.49,3200.0,26.49,26.49,26.48,26.49,3200.0
2009-09-15 13:10:00,26.5,26.52,26.49,26.5,3600.0,26.5,26.52,26.49,26.5,3600.0
2009-09-15 13:20:00,26.49,26.52,26.48,26.51,3800.0,26.49,26.52,26.48,26.51,3800.0
2009-09-15 13:30:00,26.52,26.55,26.52,26.55,8400.0,26.52,26.55,26.52,26.55,8400.0
2009-09-15 13:40:00,26.54,26.55,26.54,26.54,1200.0,26.54,26.55,26.54,26.54,1200.0
2009-09-15 13:50:00,26.53,26.53,26.53,26.53,400.0,26.53,26.53,26.53,26.53,400.0
2009-09-15 14:00:00,26.53,26.55,26.5,26.55,4800.0,26.53,26.55,26.5,26.55,4800.0
2009-09-15 14:10:00,26.54,26.54,26.51,26.53,3800.0,26.54,26.54,26.51,26.53,3800.0
2009-09-15 14:20:00,26.51,26.53,26.5,26.53,2800.0,26.51,26.53,26.5,26.53,2800.0
2009-09-15 14:30:00,26.53,26.54,26.49,26.49,3600.0,26.53,26.54,26.49,26.49,3600.0
2009-09-15 14:40:00,26.47,26.49,26.47,26.49,1800.0,26.47,26.49,26.47,26.49,1800.0
2009-09-15 14:50:00,26.49,26.51,26.49,26.5,1200.0,26.49,26.51,26.49,26.5,1200.0
2009-09-15 15:00:00,26.5,26.51,26.5,26.51,5600.0,26.5,26.51,26.5,26.51,5600.0
2009-09-15 15:10:00,26.51,26.52,26.5,26.5,4400.0,26.51,26.52,26.5,26.5,4400.0
2009-09-15 15:20:00,26.52,26.58,26.52,26.55,8800.0,26.52,26.58,26.52,26.55,8800.0
2009-09-15 15:30:00,26.55,26.57,26.55,26.57,7400.0,26.55,26.57,26.55,26.57,7400.0
2009-09-15 15:40:00,26.57,26.58,26.52,26.54,10400.0,26.57,26.58,26.52,26.54,10400.0
2009-09-15 15:50:00,26.53,26.55,26.5,26.5,12200.0,26.53,26.55,26.5,26.5,12200.0
2009-09-16 09:30:00,26.5,26.8,26.5,26.8,9800.0,26.5,26.8,26.5,26.8,9800.0
2009-09-16 09:40:00,26.8,26.98,26.77,26.77,14000.0,26.8,26.98,26.77,26.77,14000.0
2009-09-16 09:50:00,26.76,26.79,26.74,26.74,6400.0,26.76,26.79,26.74,26.74,6400.0
2009-09-16 10:00:00,26.73,26.76,26.64,26.66,7200.0,26.73,26.76,26.64,26.66,7200.0
2009-09-16 10:10:00,26.66,26.71,26.65,26.71,1600.0,26.66,26.71,26.65,26.71,1600.0
2009-09-16 10:20:00,26.69,26.75,26.68,26.73,6000.0,26.69,26.75,26.68,26.73,6000.0
2009-09-16 10:30:00,26.78,26.78,26.71,26.71,1400.0,26.78,26.78,26.71,26.71,1400.0
2009-09-16 10:40:00,26.72,26.72,26.68,26.69,1200.0,26.72,26.72,26.68,26.69,1200.0
2009-09-16 10:50:00,26.68,26.7,26.68,26.68,1400.0,26.68,26.7,26.68,26.68,1400.0
2009-09-16 11:00:00,26.68,26.74,26.68,26.74,3600.0,26.68,26.74,26.68,26.74,3600.0
2009-09-16 11:10:00,26.75,26.79,26.73,26.75,10400.0,26.75,26.79,26.73,26.75,10400.0
2009-09-16 11:20:00,26.74,26.75,26.7,26.7,1600.0,26.74,26.75,26.7,26.7,1600.0
2009-09-16 11:30:00,26.7,26.72,26.7,26.7,3000.0,26.7,26.72,26.7,26.7,3000.0
2009-09-16 11:40:00,26.71,26.75,26.71,26.75,3000.0,26.71,26.75,26.71,26.75,3000.0
2009-09-16 11:50:00,26.73,26.8,26.73,26.73,14000.0,26.73,26.8,26.73,26.73,14000.0
2009-09-16 12:00:00,26.73,26.75,26.73,26.73,2400.0,26.73,26.75,26.73,26.73,2400.0
2009-09-16 12:10:00,26.73,26.75,26.73,26.73,4200.0,26.73,26.75,26.73,26.73,4200.0
2009-09-16 12:20:00,26.73,26.75,26.73,26.75,10000.0,26.73,26.75,26.73,26.75,10000.0
2009-09-16 12:30:00,26.75,26.75,26.73,26.75,4400.0,26.75,26.75,26.73,26.75,4400.0
2009-09-16 12:40:00,26.75,26.76,26.75,26.75,2400.0,26.75,26.76,26.75,26.75,2400.0
2009-09-16 12:50:00,26.76,26.77,26.76,26.77,2000.0,26.76,26.77,26.76,26.77,2000.0
2009-09-16 13:00:00,26.78,26.8,26.78,26.8,1400.0,26.78,26.8,26.78,26.8,1400.0
2009-09-16 13:10:00,26.8,26.86,26.8,26.86,4400.0,26.8,26.86,26.8,26.86,4400.0
2009-09-16 13:20:00,26.86,26.88,26.84,26.88,4200.0,26.86,26.88,26.84,26.88,4200.0
2009-09-16 13:30:00,26.87,26.88,26.83,26.85,2000.0,26.87,26.88,26.83,26.85,2000.0
2009-09-16 13:40:00,26.85,26.86,26.84,26.84,3000.0,26.85,26.86,26.84,26.84,3000.0
2009-09-16 13:50:00,26.83,26.89,26.83,26.88,2400.0,26.83,26.89,26.83,26.88,2400.0
2009-09-16 14:00:00,26.89,26.93,26.89,26.93,3400.0,26.89,26.93,26.89,26.93,3400.0
2009-09-16 14:10:00,26.93,26.97,26.92,26.96,8000.0,26.93,26.97,26.92,26.96,8000.0
2009-09-16 14:20:00,26.95,26.95,26.93,26.94,2200.0,26.95,26.95,26.93,26.94,2200.0
2009-09-16 14:30:00,26.95,26.96,26.93,26.93,2400.0,26.95,26.96,26.93,26.93,2400.0
2009-09-16 14:40:00,26.93,26.94,26.92,26.93,4400.0,26.93,26.94,26.92,26.93,4400.0
2009-09-16 14:50:00,26.92,26.92,26.88,26.88,11000.0,26.92,26.92,26.88,26.88,11000.0
2009-09-16 15:00:00,26.88,26.93,26.88,26.93,10200.0,26.88,26.93,26.88,26.93,10200.0
2009-09-16 15:10:00,26.93,26.93,26.89,26.89,22000.0,26.93,26.93,26.89,26.89,22000.0
2009-09-16 15:20:00,26.9,26.93,26.89,26.9,12600.0,26.9,26.93,26.89,26.9,12600.0
2009-09-16 15:30:00,26.9,26.98,26.9,26.97,7600.0,26.9,26.98,26.9,26.97,7600.0
2009-09-16 15:40:00,26.96,26.96,26.93,26.94,7800.0,26.96,26.96,26.93,26.94,7800.0
2009-09-16 15:50:00,26.93,27.03,26.93,27.03,25000.0,26.93,27.03,26.93,27.03,25000.0
2009-09-17 09:30:00,26.92,26.97,26.6,26.81,11200.0,26.92,26.97,26.6,26.81,11200.0
2009-09-17 09:40:00,26.89,26.92,26.89,26.92,400.0,26.89,26.92,26.89,26.92,400.0
2009-09-17 09:50:00,26.9,27.13,26.9,27.07,9800.0,26.9,27.13,26.9,27.07,9800.0
2009-09-17 10:00:00,27.08,27.17,27.05,27.09,8200.0,27.08,27.17,27.05,27.09,8200.0
2009-09-17 10:10:00,27.1,27.1,27.0,27.04,3600.0,27.1,27.1,27.0,27.04,3600.0
2009-09-17 10:20:00,27.03,27.03,27.0,27.03,9200.0,27.03,27.03,27.0,27.03,9200.0
2009-09-17 10:30:00,27.03,27.03,27.0,27.01,2000.0,27.03,27.03,27.0,27.01,2000.0
2009-09-17 10:40:00,27.01,27.01,27.0,27.0,3000.0,27.01,27.01,27.0,27.0,3000.0
2009-09-17 10:50:00,27.02,27.03,27.0,27.01,5800.0,27.02,27.03,27.0,27.01,5800.0
2009-09-17 11:00:00,27.02,27.03,27.01,27.03,1000.0,27.02,27.03,27.01,27.03,1000.0
2009-09-17 11:10:00,27.0,27.02,27.0,27.0,6000.0,27.0,27.02,27.0,27.0,6000.0
2009-09-17 11:20:00,27.0,27.03,27.0,27.02,6000.0,27.0,27.03,27.0,27.02,6000.0
2009-09-17 11:30:00,27.05,27.05,27.0,27.0,2800.0,27.05,27.05,27.0,27.0,2800.0
2009-09-17 11:40:00,27.0,27.04,27.0,27.04,5200.0,27.0,27.04,27.0,27.04,5200.0
2009-09-17 11:50:00,27.03,27.06,27.0,27.01,4000.0,27.03,27.06,27.0,27.01,4000.0
2009-09-17 12:00:00,27.02,27.03,27.0,27.0,800.0,27.02,27.03,27.0,27.0,800.0
2009-09-17 12:10:00,27.0,27.04,27.0,27.0,10200.0,27.0,27.04,27.0,27.0,10200.0
2009-09-17 12:20:00,27.0,27.02,27.0,27.0,5800.0,27.0,27.02,27.0,27.0,5800.0
2009-09-17 12:30:00,27.0,27.0,27.0,27.0,8600.0,27.0,27.0,27.0,27.0,8600.0
2009-09-17 12:40:00,27.0,27.02,27.0,27.0,9800.0,27.0,27.02,27.0,27.0,9800.0
2009-09-17 12:50:00,27.0,27.0,27.0,27.0,6800.0,27.0,27.0,27.0,27.0,6800.0
2009-09-17 13:00:00,27.0,27.01,27.0,27.01,3600.0,27.0,27.01,27.0,27.01,3600.0
2009-09-17 13:10:00,27.01,27.02,27.0,27.0,2800.0,27.01,27.02,27.0,27.0,2800.0
2009-09-17 13:20:00,27.0,27.0,27.0,27.0,7400.0,27.0,27.0,27.0,27.0,7400.0
2009-09-17 13:30:00,27.0,27.0,26.99,27.0,9600.0,27.0,27.0,26.99,27.0,9600.0
2009-09-17 13:40:00,27.0,27.0,27.0,27.0,4200.0,27.0,27.0,27.0,27.0,4200.0
2009-09-17 13:50:00,27.0,27.0,27.0,27.0,6400.0,27.0,27.0,27.0,27.0,6400.0
2009-09-17 14:00:00,27.0,27.0,26.95,26.97,7000.0,27.0,27.0,26.95,26.97,7000.0
2009-09-17 14:10:00,26.96,26.96,26.96,26.96,4800.0,26.96,26.96,26.96,26.96,4800.0
2009-09-17 14:20:00,26.95,26.96,26.94,26.94,4000.0,26.95,26.96,26.94,26.94,4000.0
2009-09-17 14:30:00,26.94,26.95,26.91,26.91,3000.0,26.94,26.95,26.91,26.91,3000.0
2009-09-17 14:40:00,26.91,26.96,26.89,26.96,3400.0,26.91,26.96,26.89,26.96,3400.0
2009-09-17 14:50:00,26.93,26.94,26.91,26.91,2600.0,26.93,26.94,26.91,26.91,2600.0
2009-09-17 15:00:00,26.92,26.95,26.9,26.92,3800.0,26.92,26.95,26.9,26.92,3800.0
2009-09-17 15:10:00,26.92,26.96,26.9,26.9,9200.0,26.92,26.96,26.9,26.9,9200.0
2009-09-17 15:20:00,26.9,27.0,26.9,26.95,9000.0,26.9,27.0,26.9,26.95,9000.0
2009-09-17 15:30:00,26.93,26.98,26.93,26.96,7000.0,26.93,26.98,26.93,26.96,7000.0
2009-09-17 15:40:00,26.95,26.96,26.91,26.93,5600.0,26.95,26.96,26.91,26.93,5600.0
2009-09-17 15:50:00,26.92,26.99,26.9,26.92,26000.0,26.92,26.99,26.9,26.92,26000.0
2009-09-18 09:30:00,26.98,27.04,26.85,27.0,117400.0,26.98,27.04,26.85,27.0,117400.0
2009-09-18 09:40:00,27.0,27.04,26.92,27.0,12200.0,27.0,27.04,26.92,27.0,12200.0
2009-09-18 09:50:00,27.0,27.03,27.0,27.03,152800.0,27.0,27.03,27.0,27.03,152800.0
2009-09-18 10:00:00,27.0,27.06,27.0,27.06,1000.0,27.0,27.06,27.0,27.06,1000.0
2009-09-18 10:10:00,27.06,27.09,27.06,27.06,11800.0,27.06,27.09,27.06,27.06,11800.0
2009-09-18 10:20:00,27.04,27.04,27.0,27.0,3200.0,27.04,27.04,27.0,27.0,3200.0
2009-09-18 10:30:00,27.0,27.01,27.0,27.0,3200.0,27.0,27.01,27.0,27.0,3200.0
2009-09-18 10:40:00,27.0,27.04,27.0,27.02,7200.0,27.0,27.04,27.0,27.02,7200.0
2009-09-18 10:50:00,27.0,27.02,26.95,26.95,9400.0,27.0,27.02,26.95,26.95,9400.0
2009-09-18 11:00:00,26.96,26.97,26.93,26.93,9000.0,26.96,26.97,26.93,26.93,9000.0
2009-09-18 11:10:00,26.97,26.97,26.96,26.96,800.0,26.97,26.97,26.96,26.96,800.0
2009-09-18 11:20:00,27.0,27.0,27.0,27.0,1400.0,27.0,27.0,27.0,27.0,1400.0
2009-09-18 11:30:00,26.99,27.0,26.91,26.91,4400.0,26.99,27.0,26.91,26.91,4400.0
2009-09-18 11:40:00,26.91,26.97,26.91,26.97,1400.0,26.91,26.97,26.91,26.97,1400.0
2009-09-18 11:50:00,26.97,26.97,26.95,26.95,2000.0,26.97,26.97,26.95,26.95,2000.0
2009-09-18 12:00:00,26.94,26.98,26.94,26.98,1000.0,26.94,26.98,26.94,26.98,1000.0
2009-09-18 12:10:00,26.98,27.0,26.98,27.0,1000.0,26.98,27.0,26.98,27.0,1000.0
2009-09-18 12:20:00,27.0,27.0,27.0,27.0,0.0,27.0,27.0,27.0,27.0,0.0
2009-09-18 12:30:00,26.99,26.99,26.97,26.97,400.0,26.99,26.99,26.97,26.97,400.0
2009-09-18 12:40:00,26.97,27.02,26.97,27.0,2200.0,26.97,27.02,26.97,27.0,2200.0
2009-09-18 12:50:00,27.02,27.02,27.02,27.02,400.0,27.02,27.02,27.02,27.02,400.0
2009-09-18 13:00:00,27.03,27.04,27.03,27.04,400.0,27.03,27.04,27.03,27.04,400.0
2009-09-18 13:10:00,27.04,27.04,26.98,27.0,15400.0,27.04,27.04,26.98,27.0,15400.0
2009-09-18 13:20:00,26.99,26.99,26.98,26.98,800.0,26.99,26.99,26.98,26.98,800.0
2009-09-18 13:30:00,26.98,27.02,26.98,27.02,1800.0,26.98,27.02,26.98,27.02,1800.0
2009-09-18 13:40:00,27.03,27.08,27.03,27.08,3800.0,27.03,27.08,27.03,27.08,3800.0
2009-09-18 13:50:00,27.09,27.09,27.07,27.07,400.0,27.09,27.09,27.07,27.07,400.0
2009-09-18 14:00:00,27.07,27.07,27.05,27.05,2000.0,27.07,27.07,27.05,27.05,2000.0
2009-09-18 14:10:00,27.07,27.08,27.07,27.08,400.0,27.07,27.08,27.07,27.08,400.0
2009-09-18 14:20:00,27.09,27.11,27.09,27.11,1000.0,27.09,27.11,27.09,27.11,1000.0
2009-09-18 14:30:00,27.11,27.11,27.07,27.07,8200.0,27.11,27.11,27.07,27.07,8200.0
2009-09-18 14:40:00,27.05,27.07,27.05,27.07,1600.0,27.05,27.07,27.05,27.07,1600.0
2009-09-18 14:50:00,27.1,27.1,27.08,27.09,3400.0,27.1,27.1,27.08,27.09,3400.0
2009-09-18 15:00:00,27.08,27.08,27.05,27.05,3600.0,27.08,27.08,27.05,27.05,3600.0
2009-09-18 15:10:00,27.06,27.06,27.03,27.03,2000.0,27.06,27.06,27.03,27.03,2000.0
2009-09-18 15:20:00,27.03,27.03,27.0,27.01,4400.0,27.03,27.03,27.0,27.01,4400.0
2009-09-18 15:30:00,27.0,27.03,26.99,27.01,5800.0,27.0,27.03,26.99,27.01,5800.0
2009-09-18 15:40:00,26.99,27.0,26.93,26.93,8600.0,26.99,27.0,26.93,26.93,8600.0
2009-09-18 15:50:00,26.93,26.98,26.87,26.9,104600.0,26.93,26.98,26.87,26.9,104600.0
2009-09-21 09:30:00,26.75,26.9,26.67,26.9,8200.0,26.75,26.9,26.67,26.9,8200.0
2009-09-21 09:40:00,26.98,27.09,26.95,27.09,3000.0,26.98,27.09,26.95,27.09,3000.0
2009-09-21 09:50:00,27.05,27.09,27.05,27.08,8000.0,27.05,27.09,27.05,27.08,8000.0
2009-09-21 10:00:00,27.08,27.16,27.08,27.14,15200.0,27.08,27.16,27.08,27.14,15200.0
2009-09-21 10:10:00,27.14,27.22,27.11,27.18,16000.0,27.14,27.22,27.11,27.18,16000.0
2009-09-21 10:20:00,27.15,27.18,27.15,27.18,9000.0,27.15,27.18,27.15,27.18,9000.0
2009-09-21 10:30:00,27.18,27.22,27.18,27.22,6800.0,27.18,27.22,27.18,27.22,6800.0
2009-09-21 10:40:00,27.22,27.25,27.22,27.24,13600.0,27.22,27.25,27.22,27.24,13600.0
2009-09-21 10:50:00,27.24,27.25,27.22,27.24,4400.0,27.24,27.25,27.22,27.24,4400.0
2009-09-21 11:00:00,27.24,27.25,27.22,27.22,4800.0,27.24,27.25,27.22,27.22,4800.0
2009-09-21 11:10:00,27.22,27.23,27.18,27.18,5800.0,27.22,27.23,27.18,27.18,5800.0
2009-09-21 11:20:00,27.18,27.25,27.18,27.25,14800.0,27.18,27.25,27.18,27.25,14800.0
2009-09-21 11:30:00,27.25,27.32,27.24,27.32,11600.0,27.25,27.32,27.24,27.32,11600.0
2009-09-21 11:40:00,27.32,27.38,27.3,27.33,7200.0,27.32,27.38,27.3,27.33,7200.0
2009-09-21 11:50:00,27.33,27.36,27.33,27.35,6000.0,27.33,27.36,27.33,27.35,6000.0
2009-09-21 12:00:00,27.34,27.36,27.34,27.36,3000.0,27.34,27.36,27.34,27.36,3000.0
2009-09-21 12:10:00,27.36,27.36,27.36,27.36,600.0,27.36,27.36,27.36,27.36,600.0
2009-09-21 12:20:00,27.35,27.36,27.34,27.35,2800.0,27.35,27.36,27.34,27.35,2800.0
2009-09-21 12:30:00,27.35,27.35,27.34,27.35,11600.0,27.35,27.35,27.34,27.35,11600.0
2009-09-21 12:40:00,27.35,27.36,27.34,27.35,5000.0,27.35,27.36,27.34,27.35,5000.0
2009-09-21 12:50:00,27.35,27.37,27.34,27.36,6800.0,27.35,27.37,27.34,27.36,6800.0
2009-09-21 13:00:00,27.35,27.39,27.35,27.39,3000.0,27.35,27.39,27.35,27.39,3000.0
2009-09-21 13:10:00,27.39,27.43,27.39,27.43,7600.0,27.39,27.43,27.39,27.43,7600.0
2009-09-21 13:20:00,27.42,27.45,27.42,27.45,3800.0,27.42,27.45,27.42,27.45,3800.0
2009-09-21 13:30:00,27.45,27.5,27.43,27.48,39000.0,27.45,27.5,27.43,27.48,39000.0
2009-09-21 13:40:00,27.48,27.48,27.44,27.45,9200.0,27.48,27.48,27.44,27.45,9200.0
2009-09-21 13:50:00,27.45,27.47,27.45,27.46,4000.0,27.45,27.47,27.45,27.46,4000.0
2009-09-21 14:00:00,27.47,27.53,27.44,27.45,35600.0,27.47,27.53,27.44,27.45,35600.0
2009-09-21 14:10:00,27.44,27.46,27.43,27.46,5600.0,27.44,27.46,27.43,27.46,5600.0
2009-09-21 14:20:00,27.45,27.45,27.44,27.44,7000.0,27.45,27.45,27.44,27.44,7000.0
2009-09-21 14:30:00,27.43,27.45,27.43,27.45,12400.0,27.43,27.45,27.43,27.45,12400.0
2009-09-21 14:40:00,27.45,27.5,27.45,27.49,11200.0,27.45,27.5,27.45,27.49,11200.0
2009-09-21 14:50:00,27.49,27.53,27.49,27.5,8600.0,27.49,27.53,27.49,27.5,8600.0
2009-09-21 15:00:00,27.5,27.52,27.48,27.5,23200.0,27.5,27.52,27.48,27.5,23200.0
2009-09-21 15:10:00,27.5,27.56,27.5,27.55,9200.0,27.5,27.56,27.5,27.55,9200.0
2009-09-21 15:20:00,27.54,27.56,27.53,27.53,11800.0,27.54,27.56,27.53,27.53,11800.0
2009-09-21 15:30:00,27.53,27.53,27.45,27.47,12200.0,27.53,27.53,27.45,27.47,12200.0
2009-09-21 15:40:00,27.48,27.5,27.47,27.5,14000.0,27.48,27.5,27.47,27.5,14000.0
2009-09-21 15:50:00,27.5,27.52,27.45,27.48,17600.0,27.5,27.52,27.45,27.48,17600.0
2009-09-22 09:30:00,27.45,27.45,27.25,27.36,13000.0,27.45,27.45,27.25,27.36,13000.0
2009-09-22 09:40:00,27.36,27.36,27.24,27.24,3400.0,27.36,27.36,27.24,27.24,3400.0
2009-09-22 09:50:00,27.25,27.25,27.01,27.02,17600.0,27.25,27.25,27.01,27.02,17600.0
2009-09-22 10:00:00,27.03,27.03,26.94,26.95,9400.0,27.03,27.03,26.94,26.95,9400.0
2009-09-22 10:10:00,26.96,27.07,26.93,27.03,10200.0,26.96,27.07,26.93,27.03,10200.0
2009-09-22 10:20:00,27.04,27.18,27.02,27.11,11000.0,27.04,27.18,27.02,27.11,11000.0
2009-09-22 10:30:00,27.12,27.12,26.81,26.81,36200.0,27.12,27.12,26.81,26.81,36200.0
2009-09-22 10:40:00,26.84,26.93,26.81,26.89,28400.0,26.84,26.93,26.81,26.89,28400.0
2009-09-22 10:50:00,26.87,26.89,26.8,26.81,20000.0,26.87,26.89,26.8,26.81,20000.0
2009-09-22 11:00:00,26.81,26.86,26.8,26.86,4800.0,26.81,26.86,26.8,26.86,4800.0
2009-09-22 11:10:00,26.84,26.86,26.84,26.85,9800.0,26.84,26.86,26.84,26.85,9800.0
2009-09-22 11:20:00,26.86,26.9,26.86,26.88,12000.0,26.86,26.9,26.86,26.88,12000.0
2009-09-22 11:30:00,26.87,26.9,26.87,26.89,9800.0,26.87,26.9,26.87,26.89,9800.0
2009-09-22 11:40:00,26.9,26.91,26.88,26.88,3600.0,26.9,26.91,26.88,26.88,3600.0
2009-09-22 11:50:00,26.86,26.9,26.83,26.89,10800.0,26.86,26.9,26.83,26.89,10800.0
2009-09-22 12:00:00,26.9,26.98,26.88,26.88,24600.0,26.9,26.98,26.88,26.88,24600.0
2009-09-22 12:10:00,26.89,26.89,26.85,26.88,9400.0,26.89,26.89,26.85,26.88,9400.0
2009-09-22 12:20:00,26.87,26.88,26.85,26.87,8000.0,26.87,26.88,26.85,26.87,8000.0
2009-09-22 12:30:00,26.86,26.87,26.82,26.82,9800.0,26.86,26.87,26.82,26.82,9800.0
2009-09-22 12:40:00,26.82,26.82,26.77,26.77,3600.0,26.82,26.82,26.77,26.77,3600.0
2009-09-22 12:50:00,26.77,26.77,26.73,26.73,8200.0,26.77,26.77,26.73,26.73,8200.0
2009-09-22 13:00:00,26.73,26.78,26.72,26.78,3800.0,26.73,26.78,26.72,26.78,3800.0
2009-09-22 13:10:00,26.78,26.83,26.68,26.69,5200.0,26.78,26.83,26.68,26.69,5200.0
2009-09-22 13:20:00,26.7,26.7,26.66,26.7,3600.0,26.7,26.7,26.66,26.7,3600.0
2009-09-22 13:30:00,26.68,26.75,26.68,26.75,5600.0,26.68,26.75,26.68,26.75,5600.0
2009-09-22 13:40:00,26.75,26.75,26.71,26.72,3800.0,26.75,26.75,26.71,26.72,3800.0
2009-09-22 13:50:00,26.74,26.74,26.68,26.68,4400.0,26.74,26.74,26.68,26.68,4400.0
2009-09-22 14:00:00,26.68,26.69,26.67,26.68,6600.0,26.68,26.69,26.67,26.68,6600.0
2009-09-22 14:10:00,26.68,26.68,26.65,26.67,3200.0,26.68,26.68,26.65,26.67,3200.0
2009-09-22 14:20:00,26.66,26.67,26.65,26.67,6200.0,26.66,26.67,26.65,26.67,6200.0
2009-09-22 14:30:00,26.67,26.68,26.66,26.68,3400.0,26.67,26.68,26.66,26.68,3400.0
2009-09-22 14:40:00,26.7,26.7,26.67,26.67,7000.0,26.7,26.7,26.67,26.67,7000.0
2009-09-22 14:50:00,26.68,26.7,26.67,26.68,7800.0,26.68,26.7,26.67,26.68,7800.0
2009-09-22 15:00:00,26.69,26.7,26.66,26.67,3600.0,26.69,26.7,26.66,26.67,3600.0
2009-09-22 15:10:00,26.68,26.68,26.67,26.68,8400.0,26.68,26.68,26.67,26.68,8400.0
2009-09-22 15:20:00,26.68,26.71,26.66,26.66,10400.0,26.68,26.71,26.66,26.66,10400.0
2009-09-22 15:30:00,26.67,26.71,26.65,26.71,16800.0,26.67,26.71,26.65,26.71,16800.0
2009-09-22 15:40:00,26.69,26.77,26.68,26.71,22200.0,26.69,26.77,26.68,26.71,22200.0
2009-09-22 15:50:00,26.73,26.76,26.64,26.69,55200.0,26.73,26.76,26.64,26.69,55200.0
2009-09-23 09:30:00,26.84,26.84,26.46,26.55,14600.0,26.84,26.84,26.46,26.55,14600.0
2009-09-23 09:40:00,26.52,26.58,26.5,26.55,7800.0,26.52,26.58,26.5,26.55,7800.0
2009-09-23 09:50:00,26.51,26.56,26.48,26.53,4000.0,26.51,26.56,26.48,26.53,4000.0
2009-09-23 10:00:00,26.52,26.52,26.45,26.52,1600.0,26.52,26.52,26.45,26.52,1600.0
2009-09-23 10:10:00,26.5,26.53,26.45,26.49,9400.0,26.5,26.53,26.45,26.49,9400.0
2009-09-23 10:20:00,26.49,26.49,26.39,26.4,13200.0,26.49,26.49,26.39,26.4,13200.0
2009-09-23 10:30:00,26.4,26.51,26.4,26.46,5400.0,26.4,26.51,26.4,26.46,5400.0
2009-09-23 10:40:00,26.47,26.48,26.47,26.48,1200.0,26.47,26.48,26.47,26.48,1200.0
2009-09-23 10:50:00,26.46,26.48,26.44,26.48,2200.0,26.46,26.48,26.44,26.48,2200.0
2009-09-23 11:00:00,26.49,26.49,26.48,26.49,1200.0,26.49,26.49,26.48,26.49,1200.0
2009-09-23 11:10:00,26.49,26.49,26.44,26.49,2400.0,26.49,26.49,26.44,26.49,2400.0
2009-09-23 11:20:00,26.5,26.5,26.48,26.48,600.0,26.5,26.5,26.48,26.48,600.0
2009-09-23 11:30:00,26.47,26.49,26.46,26.46,2600.0,26.47,26.49,26.46,26.46,2600.0
2009-09-23 11:40:00,26.46,26.46,26.4,26.42,3000.0,26.46,26.46,26.4,26.42,3000.0
2009-09-23 11:50:00,26.41,26.41,26.4,26.41,1800.0,26.41,26.41,26.4,26.41,1800.0
2009-09-23 12:00:00,26.42,26.45,26.41,26.43,3400.0,26.42,26.45,26.41,26.43,3400.0
2009-09-23 12:10:00,26.45,26.48,26.41,26.41,26200.0,26.45,26.48,26.41,26.41,26200.0
2009-09-23 12:20:00,26.41,26.44,26.4,26.43,7000.0,26.41,26.44,26.4,26.43,7000.0
2009-09-23 12:30:00,26.42,26.42,26.42,26.42,200.0,26.42,26.42,26.42,26.42,200.0
2009-09-23 12:40:00,26.43,26.43,26.43,26.43,1800.0,26.43,26.43,26.43,26.43,1800.0
2009-09-23 12:50:00,26.42,26.42,26.36,26.37,9600.0,26.42,26.42,26.36,26.37,9600.0
2009-09-23 13:00:00,26.37,26.37,26.33,26.34,14800.0,26.37,26.37,26.33,26.34,14800.0
2009-09-23 13:10:00,26.33,26.33,26.25,26.28,20800.0,26.33,26.33,26.25,26.28,20800.0
2009-09-23 13:20:00,26.29,26.29,26.18,26.18,20200.0,26.29,26.29,26.18,26.18,20200.0
2009-09-23 13:30:00,26.18,26.24,26.14,26.14,22000.0,26.18,26.24,26.14,26.14,22000.0
2009-09-23 13:40:00,26.14,26.15,26.06,26.06,22600.0,26.14,26.15,26.06,26.06,22600.0
2009-09-23 13:50:00,26.06,26.12,26.0,26.0,32600.0,26.06,26.12,26.0,26.0,32600.0
2009-09-23 14:00:00,26.05,26.17,26.05,26.17,7200.0,26.05,26.17,26.05,26.17,7200.0
2009-09-23 14:10:00,26.16,26.27,26.16,26.23,6400.0,26.16,26.27,26.16,26.23,6400.0
2009-09-23 14:20:00,26.25,26.25,26.16,26.22,7200.0,26.25,26.25,26.16,26.22,7200.0
2009-09-23 14:30:00,26.23,26.29,26.21,26.22,27800.0,26.23,26.29,26.21,26.22,27800.0
2009-09-23 14:40:00,26.24,26.24,26.18,26.18,7000.0,26.24,26.24,26.18,26.18,7000.0
2009-09-23 14:50:00,26.18,26.23,26.07,26.12,8000.0,26.18,26.23,26.07,26.12,8000.0
2009-09-23 15:00:00,26.13,26.23,26.13,26.21,11400.0,26.13,26.23,26.13,26.21,11400.0
2009-09-23 15:10:00,26.2,26.2,26.1,26.16,7600.0,26.2,26.2,26.1,26.16,7600.0
2009-09-23 15:20:00,26.13,26.13,26.04,26.04,8800.0,26.13,26.13,26.04,26.04,8800.0
2009-09-23 15:30:00,26.04,26.11,25.98,26.06,18200.0,26.04,26.11,25.98,26.06,18200.0
2009-09-23 15:40:00,26.08,26.11,25.97,26.02,19800.0,26.08,26.11,25.97,26.02,19800.0
2009-09-23 15:50:00,26.01,26.02,25.89,25.89,38400.0,26.01,26.02,25.89,25.89,38400.0
2009-09-24 09:30:00,25.93,26.02,25.83,25.85,12200.0,25.93,26.02,25.83,25.85,12200.0
2009-09-24 09:40:00,25.9,25.94,25.83,25.9,4600.0,25.9,25.94,25.83,25.9,4600.0
2009-09-24 09:50:00,25.9,25.9,25.77,25.82,7600.0,25.9,25.9,25.77,25.82,7600.0
2009-09-24 10:00:00,25.82,25.83,25.58,25.59,14600.0,25.82,25.83,25.58,25.59,14600.0
2009-09-24 10:10:00,25.59,25.6,25.4,25.4,8600.0,25.59,25.6,25.4,25.4,8600.0
2009-09-24 10:20:00,25.42,25.44,25.38,25.39,14200.0,25.42,25.44,25.38,25.39,14200.0
2009-09-24 10:30:00,25.38,25.38,25.18,25.24,19800.0,25.38,25.38,25.18,25.24,19800.0
2009-09-24 10:40:00,25.27,25.27,25.11,25.14,19600.0,25.27,25.27,25.11,25.14,19600.0
2009-09-24 10:50:00,25.13,25.35,25.13,25.27,14200.0,25.13,25.35,25.13,25.27,14200.0
2009-09-24 11:00:00,25.25,25.27,25.22,25.27,31400.0,25.25,25.27,25.22,25.27,31400.0
2009-09-24 11:10:00,25.28,25.33,25.2,25.2,16000.0,25.28,25.33,25.2,25.2,16000.0
2009-09-24 11:20:00,25.2,25.3,25.2,25.3,4400.0,25.2,25.3,25.2,25.3,4400.0
2009-09-24 11:30:00,25.3,25.33,25.23,25.26,7600.0,25.3,25.33,25.23,25.26,7600.0
2009-09-24 11:40:00,25.25,25.3,25.23,25.24,9400.0,25.25,25.3,25.23,25.24,9400.0
2009-09-24 11:50:00,25.24,25.27,25.15,25.22,8200.0,25.24,25.27,25.15,25.22,8200.0
2009-09-24 12:00:00,25.23,25.31,25.22,25.29,7000.0,25.23,25.31,25.22,25.29,7000.0
2009-09-24 12:10:00,25.32,25.39,25.32,25.35,14400.0,25.32,25.39,25.32,25.35,14400.0
2009-09-24 12:20:00,25.33,25.36,25.32,25.32,7400.0,25.33,25.36,25.32,25.32,7400.0
2009-09-24 12:30:00,25.33,25.35,25.3,25.31,10800.0,25.33,25.35,25.3,25.31,10800.0
2009-09-24 12:40:00,25.31,25.33,25.31,25.33,4200.0,25.31,25.33,25.31,25.33,4200.0
2009-09-24 12:50:00,25.33,25.37,25.33,25.34,12200.0,25.33,25.37,25.33,25.34,12200.0
2009-09-24 13:00:00,25.33,25.35,25.3,25.33,8800.0,25.33,25.35,25.3,25.33,8800.0
2009-09-24 13:10:00,25.33,25.39,25.33,25.38,3200.0,25.33,25.39,25.33,25.38,3200.0
2009-09-24 13:20:00,25.38,25.38,25.3,25.3,9600.0,25.38,25.38,25.3,25.3,9600.0
2009-09-24 13:30:00,25.33,25.39,25.32,25.32,11800.0,25.33,25.39,25.32,25.32,11800.0
2009-09-24 13:40:00,25.31,25.31,25.27,25.3,7400.0,25.31,25.31,25.27,25.3,7400.0
2009-09-24 13:50:00,25.28,25.36,25.27,25.36,8400.0,25.28,25.36,25.27,25.36,8400.0
2009-09-24 14:00:00,25.33,25.36,25.31,25.36,10000.0,25.33,25.36,25.31,25.36,10000.0
2009-09-24 14:10:00,25.35,25.36,25.35,25.35,17200.0,25.35,25.36,25.35,25.35,17200.0
2009-09-24 14:20:00,25.35,25.35,25.27,25.27,18800.0,25.35,25.35,25.27,25.27,18800.0
2009-09-24 14:30:00,25.27,25.3,25.27,25.3,12400.0,25.27,25.3,25.27,25.3,12400.0
2009-09-24 14:40:00,25.29,25.35,25.28,25.28,26200.0,25.29,25.35,25.28,25.28,26200.0
2009-09-24 14:50:00,25.3,25.31,25.3,25.31,7200.0,25.3,25.31,25.3,25.31,7200.0
2009-09-24 15:00:00,25.31,25.36,25.31,25.31,11600.0,25.31,25.36,25.31,25.31,11600.0
2009-09-24 15:10:00,25.32,25.33,25.3,25.3,13600.0,25.32,25.33,25.3,25.3,13600.0
2009-09-24 15:20:00,25.3,25.34,25.29,25.29,8000.0,25.3,25.34,25.29,25.29,8000.0
2009-09-24 15:30:00,25.29,25.3,25.2,25.23,29800.0,25.29,25.3,25.2,25.23,29800.0
2009-09-24 15:40:00,25.22,25.26,25.2,25.25,31400.0,25.22,25.26,25.2,25.25,31400.0
2009-09-24 15:50:00,25.25,25.27,25.21,25.25,25000.0,25.25,25.27,25.21,25.25,25000.0
2009-09-25 09:30:00,25.18,25.2,25.08,25.08,3600.0,25.18,25.2,25.08,25.08,3600.0
2009-09-25 09:40:00,25.17,25.25,25.14,25.23,15400.0,25.17,25.25,25.14,25.23,15400.0
2009-09-25 09:50:00,25.21,25.22,25.14,25.16,7800.0,25.21,25.22,25.14,25.16,7800.0
2009-09-25 10:00:00,25.13,25.17,25.08,25.17,8600.0,25.13,25.17,25.08,25.17,8600.0
2009-09-25 10:10:00,25.17,25.17,25.11,25.15,4000.0,25.17,25.17,25.11,25.15,4000.0
2009-09-25 10:20:00,25.16,25.16,25.13,25.13,3800.0,25.16,25.16,25.13,25.13,3800.0
2009-09-25 10:30:00,25.13,25.16,25.13,25.15,4600.0,25.13,25.16,25.13,25.15,4600.0
2009-09-25 10:40:00,25.11,25.14,25.11,25.14,2000.0,25.11,25.14,25.11,25.14,2000.0
2009-09-25 10:50:00,25.15,25.15,25.11,25.15,2000.0,25.15,25.15,25.11,25.15,2000.0
2009-09-25 11:00:00,25.13,25.18,25.13,25.18,3400.0,25.13,25.18,25.13,25.18,3400.0
2009-09-25 11:10:00,25.16,25.18,25.14,25.17,5400.0,25.16,25.18,25.14,25.17,5400.0
2009-09-25 11:20:00,25.17,25.18,25.16,25.17,9800.0,25.17,25.18,25.16,25.17,9800.0
2009-09-25 11:30:00,25.15,25.17,25.15,25.17,1400.0,25.15,25.17,25.15,25.17,1400.0
2009-09-25 11:40:00,25.18,25.18,25.16,25.17,1200.0,25.18,25.18,25.16,25.17,1200.0
2009-09-25 11:50:00,25.16,25.17,25.13,25.13,6400.0,25.16,25.17,25.13,25.13,6400.0
2009-09-25 12:00:00,25.13,25.15,25.12,25.13,1600.0,25.13,25.15,25.12,25.13,1600.0
2009-09-25 12:10:00,25.13,25.13,25.01,25.01,5200.0,25.13,25.13,25.01,25.01,5200.0
2009-09-25 12:20:00,25.0,25.02,24.93,24.95,26800.0,25.0,25.02,24.93,24.95,26800.0
2009-09-25 12:30:00,24.96,24.98,24.95,24.98,4400.0,24.96,24.98,24.95,24.98,4400.0
2009-09-25 12:40:00,25.0,25.02,25.0,25.0,4200.0,25.0,25.02,25.0,25.0,4200.0
2009-09-25 12:50:00,24.99,25.0,24.98,24.98,5200.0,24.99,25.0,24.98,24.98,5200.0
2009-09-25 13:00:00,24.98,24.98,24.96,24.96,4200.0,24.98,24.98,24.96,24.96,4200.0
2009-09-25 13:10:00,24.96,25.02,24.96,24.99,5000.0,24.96,25.02,24.96,24.99,5000.0
2009-09-25 13:20:00,24.99,25.05,24.99,25.05,1600.0,24.99,25.05,24.99,25.05,1600.0
2009-09-25 13:30:00,25.06,25.09,25.06,25.09,2800.0,25.06,25.09,25.06,25.09,2800.0
2009-09-25 13:40:00,25.1,25.13,25.09,25.13,2200.0,25.1,25.13,25.09,25.13,2200.0
2009-09-25 13:50:00,25.11,25.13,25.1,25.12,5600.0,25.11,25.13,25.1,25.12,5600.0
2009-09-25 14:00:00,25.12,25.13,25.09,25.11,4600.0,25.12,25.13,25.09,25.11,4600.0
2009-09-25 14:10:00,25.11,25.13,25.11,25.13,800.0,25.11,25.13,25.11,25.13,800.0
2009-09-25 14:20:00,25.13,25.13,25.11,25.11,1400.0,25.13,25.13,25.11,25.11,1400.0
2009-09-25 14:30:00,25.11,25.13,25.08,25.09,7400.0,25.11,25.13,25.08,25.09,7400.0
2009-09-25 14:40:00,25.11,25.13,25.11,25.12,5400.0,25.11,25.13,25.11,25.12,5400.0
2009-09-25 14:50:00,25.11,25.13,25.11,25.13,4000.0,25.11,25.13,25.11,25.13,4000.0
2009-09-25 15:00:00,25.13,25.13,25.1,25.1,8400.0,25.13,25.13,25.1,25.1,8400.0
2009-09-25 15:10:00,25.09,25.09,25.04,25.08,4400.0,25.09,25.09,25.04,25.08,4400.0
2009-09-25 15:20:00,25.09,25.13,25.05,25.07,12000.0,25.09,25.13,25.05,25.07,12000.0
2009-09-25 15:30:00,25.08,25.11,25.05,25.05,8600.0,25.08,25.11,25.05,25.05,8600.0
2009-09-25 15:40:00,25.03,25.09,25.03,25.09,8000.0,25.03,25.09,25.03,25.09,8000.0
2009-09-25 15:50:00,25.1,25.13,25.02,25.07,24400.0,25.1,25.13,25.02,25.07,24400.0
2009-09-28 09:30:00,25.18,25.18,25.15,25.17,800.0,25.18,25.18,25.15,25.17,800.0
2009-09-28 09:40:00,25.15,25.4,25.13,25.4,10800.0,25.15,25.4,25.13,25.4,10800.0
2009-09-28 09:50:00,25.39,25.47,25.39,25.46,2200.0,25.39,25.47,25.39,25.46,2200.0
2009-09-28 10:00:00,25.46,25.62,25.46,25.58,4600.0,25.46,25.62,25.46,25.58,4600.0
2009-09-28 10:10:00,25.59,25.61,25.59,25.61,2600.0,25.59,25.61,25.59,25.61,2600.0
2009-09-28 10:20:00,25.61,25.61,25.53,25.53,3400.0,25.61,25.61,25.53,25.53,3400.0
2009-09-28 10:30:00,25.56,25.6,25.49,25.49,6400.0,25.56,25.6,25.49,25.49,6400.0
2009-09-28 10:40:00,25.49,25.52,25.47,25.5,4400.0,25.49,25.52,25.47,25.5,4400.0
2009-09-28 10:50:00,25.54,25.6,25.54,25.59,12200.0,25.54,25.6,25.54,25.59,12200.0
2009-09-28 11:00:00,25.59,25.64,25.58,25.64,3200.0,25.59,25.64,25.58,25.64,3200.0
2009-09-28 11:10:00,25.61,25.63,25.59,25.63,18600.0,25.61,25.63,25.59,25.63,18600.0
2009-09-28 11:20:00,25.63,25.64,25.6,25.64,33600.0,25.63,25.64,25.6,25.64,33600.0
2009-09-28 11:30:00,25.65,25.72,25.65,25.7,7200.0,25.65,25.72,25.65,25.7,7200.0
2009-09-28 11:40:00,25.71,25.71,25.7,25.7,6200.0,25.71,25.71,25.7,25.7,6200.0
2009-09-28 11:50:00,25.72,25.78,25.71,25.78,6200.0,25.72,25.78,25.71,25.78,6200.0
2009-09-28 12:00:00,25.78,25.8,25.78,25.8,400.0,25.78,25.8,25.78,25.8,400.0
2009-09-28 12:10:00,25.8,25.81,25.72,25.72,11400.0,25.8,25.81,25.72,25.72,11400.0
2009-09-28 12:20:00,25.74,25.75,25.74,25.75,3000.0,25.74,25.75,25.74,25.75,3000.0
2009-09-28 12:30:00,25.75,25.76,25.74,25.74,5000.0,25.75,25.76,25.74,25.74,5000.0
2009-09-28 12:40:00,25.74,25.75,25.73,25.73,2400.0,25.74,25.75,25.73,25.73,2400.0
2009-09-28 12:50:00,25.73,25.8,25.73,25.8,7000.0,25.73,25.8,25.73,25.8,7000.0
2009-09-28 13:00:00,25.8,25.83,25.78,25.82,7400.0,25.8,25.83,25.78,25.82,7400.0
2009-09-28 13:10:00,25.83,25.83,25.82,25.82,1800.0,25.83,25.83,25.82,25.82,1800.0
2009-09-28 13:20:00,25.82,25.84,25.82,25.84,6600.0,25.82,25.84,25.82,25.84,6600.0
2009-09-28 13:30:00,25.85,25.86,25.83,25.83,4600.0,25.85,25.86,25.83,25.83,4600.0
2009-09-28 13:40:00,25.83,25.86,25.83,25.86,4400.0,25.83,25.86,25.83,25.86,4400.0
2009-09-28 13:50:00,25.86,25.86,25.83,25.83,4400.0,25.86,25.86,25.83,25.83,4400.0
2009-09-28 14:00:00,25.85,25.85,25.82,25.83,23000.0,25.85,25.85,25.82,25.83,23000.0
2009-09-28 14:10:00,25.83,25.86,25.83,25.84,5600.0,25.83,25.86,25.83,25.84,5600.0
2009-09-28 14:20:00,25.84,25.85,25.82,25.84,2800.0,25.84,25.85,25.82,25.84,2800.0
2009-09-28 14:30:00,25.84,25.87,25.84,25.87,3000.0,25.84,25.87,25.84,25.87,3000.0
2009-09-28 14:40:00,25.87,25.89,25.86,25.89,6000.0,25.87,25.89,25.86,25.89,6000.0
2009-09-28 14:50:00,25.89,25.89,25.84,25.84,3200.0,25.89,25.89,25.84,25.84,3200.0
2009-09-28 15:00:00,25.83,25.84,25.82,25.83,16600.0,25.83,25.84,25.82,25.83,16600.0
2009-09-28 15:10:00,25.84,25.84,25.8,25.81,12800.0,25.84,25.84,25.8,25.81,12800.0
2009-09-28 15:20:00,25.82,25.84,25.81,25.81,5200.0,25.82,25.84,25.81,25.81,5200.0
2009-09-28 15:30:00,25.8,25.81,25.79,25.81,10600.0,25.8,25.81,25.79,25.81,10600.0
2009-09-28 15:40:00,25.81,25.81,25.74,25.76,15600.0,25.81,25.81,25.74,25.76,15600.0
2009-09-28 15:50:00,25.76,25.86,25.76,25.8,41000.0,25.76,25.86,25.76,25.8,41000.0
2009-09-29 09:30:00,25.91,25.98,25.4,25.43,20200.0,25.91,25.98,25.4,25.43,20200.0
2009-09-29 09:40:00,25.47,25.6,25.42,25.59,18000.0,25.47,25.6,25.42,25.59,18000.0
2009-09-29 09:50:00,25.64,25.89,25.59,25.85,12200.0,25.64,25.89,25.59,25.85,12200.0
2009-09-29 10:00:00,25.84,25.85,25.67,25.78,11600.0,25.84,25.85,25.67,25.78,11600.0
2009-09-29 10:10:00,25.81,25.82,25.74,25.82,17400.0,25.81,25.82,25.74,25.82,17400.0
2009-09-29 10:20:00,25.81,25.83,25.76,25.77,27000.0,25.81,25.83,25.76,25.77,27000.0
2009-09-29 10:30:00,25.78,25.8,25.72,25.75,10800.0,25.78,25.8,25.72,25.75,10800.0
2009-09-29 10:40:00,25.75,25.75,25.6,25.6,5400.0,25.75,25.75,25.6,25.6,5400.0
2009-09-29 10:50:00,25.61,25.68,25.61,25.61,8200.0,25.61,25.68,25.61,25.61,8200.0
2009-09-29 11:00:00,25.59,25.67,25.58,25.61,6000.0,25.59,25.67,25.58,25.61,6000.0
2009-09-29 11:10:00,25.63,25.65,25.63,25.64,1800.0,25.63,25.65,25.63,25.64,1800.0
2009-09-29 11:20:00,25.6,25.62,25.58,25.61,1800.0,25.6,25.62,25.58,25.61,1800.0
2009-09-29 11:30:00,25.64,25.66,25.64,25.66,800.0,25.64,25.66,25.64,25.66,800.0
2009-09-29 11:40:00,25.64,25.67,25.6,25.6,3800.0,25.64,25.67,25.6,25.6,3800.0
2009-09-29 11:50:00,25.61,25.66,25.57,25.66,5200.0,25.61,25.66,25.57,25.66,5200.0
2009-09-29 12:00:00,25.66,25.68,25.64,25.67,2800.0,25.66,25.68,25.64,25.67,2800.0
2009-09-29 12:10:00,25.67,25.68,25.67,25.67,1400.0,25.67,25.68,25.67,25.67,1400.0
2009-09-29 12:20:00,25.67,25.68,25.65,25.65,2400.0,25.67,25.68,25.65,25.65,2400.0
2009-09-29 12:30:00,25.63,25.68,25.63,25.67,1800.0,25.63,25.68,25.63,25.67,1800.0
2009-09-29 12:40:00,25.68,25.69,25.66,25.68,2400.0,25.68,25.69,25.66,25.68,2400.0
2009-09-29 12:50:00,25.67,25.68,25.64,25.65,8200.0,25.67,25.68,25.64,25.65,8200.0
2009-09-29 13:00:00,25.65,25.66,25.65,25.65,3400.0,25.65,25.66,25.65,25.65,3400.0
2009-09-29 13:10:00,25.65,25.66,25.61,25.64,7400.0,25.65,25.66,25.61,25.64,7400.0
2009-09-29 13:20:00,25.61,25.67,25.61,25.63,10400.0,25.61,25.67,25.61,25.63,10400.0
2009-09-29 13:30:00,25.65,25.66,25.6,25.66,12600.0,25.65,25.66,25.6,25.66,12600.0
2009-09-29 13:40:00,25.66,25.67,25.61,25.65,8800.0,25.66,25.67,25.61,25.65,8800.0
2009-09-29 13:50:00,25.65,25.67,25.59,25.65,8000.0,25.65,25.67,25.59,25.65,8000.0
2009-09-29 14:00:00,25.64,25.65,25.63,25.65,6000.0,25.64,25.65,25.63,25.65,6000.0
2009-09-29 14:10:00,25.65,25.68,25.65,25.68,7400.0,25.65,25.68,25.65,25.68,7400.0
2009-09-29 14:20:00,25.67,25.68,25.67,25.68,28400.0,25.67,25.68,25.67,25.68,28400.0
2009-09-29 14:30:00,25.68,25.68,25.66,25.67,8400.0,25.68,25.68,25.66,25.67,8400.0
2009-09-29 14:40:00,25.67,25.68,25.65,25.66,12400.0,25.67,25.68,25.65,25.66,12400.0
2009-09-29 14:50:00,25.65,25.68,25.65,25.67,13600.0,25.65,25.68,25.65,25.67,13600.0
2009-09-29 15:00:00,25.68,25.72,25.68,25.7,11400.0,25.68,25.72,25.68,25.7,11400.0
2009-09-29 15:10:00,25.69,25.7,25.68,25.69,19800.0,25.69,25.7,25.68,25.69,19800.0
2009-09-29 15:20:00,25.69,25.72,25.64,25.64,23000.0,25.69,25.72,25.64,25.64,23000.0
2009-09-29 15:30:00,25.66,25.72,25.63,25.7,31000.0,25.66,25.72,25.63,25.7,31000.0
2009-09-29 15:40:00,25.69,25.72,25.68,25.69,31800.0,25.69,25.72,25.68,25.69,31800.0
2009-09-29 15:50:00,25.66,25.7,25.62,25.7,23000.0,25.66,25.7,25.62,25.7,23000.0
2009-09-30 09:30:00,25.6,25.71,25.45,25.47,16600.0,25.6,25.71,25.45,25.47,16600.0
2009-09-30 09:40:00,25.5,25.5,25.25,25.25,7400.0,25.5,25.5,25.25,25.25,7400.0
2009-09-30 09:50:00,25.26,25.28,25.09,25.15,7000.0,25.26,25.28,25.09,25.15,7000.0
2009-09-30 10:00:00,25.15,25.15,24.92,24.92,5000.0,25.15,25.15,24.92,24.92,5000.0
2009-09-30 10:10:00,24.97,25.1,24.97,25.1,2000.0,24.97,25.1,24.97,25.1,2000.0
2009-09-30 10:20:00,25.07,25.07,25.0,25.03,5800.0,25.07,25.07,25.0,25.03,5800.0
2009-09-30 10:30:00,25.02,25.12,25.02,25.09,9400.0,25.02,25.12,25.02,25.09,9400.0
2009-09-30 10:40:00,25.07,25.09,25.06,25.08,3800.0,25.07,25.09,25.06,25.08,3800.0
2009-09-30 10:50:00,25.07,25.07,24.97,25.0,8600.0,25.07,25.07,24.97,25.0,8600.0
2009-09-30 11:00:00,25.0,25.0,24.97,24.98,6000.0,25.0,25.0,24.97,24.98,6000.0
2009-09-30 11:10:00,24.97,25.0,24.97,24.99,4000.0,24.97,25.0,24.97,24.99,4000.0
2009-09-30 11:20:00,25.0,25.0,24.99,25.0,6800.0,25.0,25.0,24.99,25.0,6800.0
2009-09-30 11:30:00,25.0,25.0,24.96,25.0,43600.0,25.0,25.0,24.96,25.0,43600.0
2009-09-30 11:40:00,25.0,25.0,25.0,25.0,4000.0,25.0,25.0,25.0,25.0,4000.0
2009-09-30 11:50:00,25.0,25.0,25.0,25.0,4000.0,25.0,25.0,25.0,25.0,4000.0
2009-09-30 12:00:00,25.0,25.01,24.99,24.99,11400.0,25.0,25.01,24.99,24.99,11400.0
2009-09-30 12:10:00,25.0,25.0,24.98,24.99,29200.0,25.0,25.0,24.98,24.99,29200.0
2009-09-30 12:20:00,25.0,25.0,24.98,25.0,6000.0,25.0,25.0,24.98,25.0,6000.0
2009-09-30 12:30:00,25.0,25.01,25.0,25.0,13000.0,25.0,25.01,25.0,25.0,13000.0
2009-09-30 12:40:00,25.01,25.03,25.0,25.0,18400.0,25.01,25.03,25.0,25.0,18400.0
2009-09-30 12:50:00,25.0,25.03,24.98,25.0,9800.0,25.0,25.03,24.98,25.0,9800.0
2009-09-30 13:00:00,25.02,25.11,25.0,25.1,28800.0,25.02,25.11,25.0,25.1,28800.0
2009-09-30 13:10:00,25.1,25.13,25.1,25.12,10800.0,25.1,25.13,25.1,25.12,10800.0
2009-09-30 13:20:00,25.11,25.15,25.1,25.13,13200.0,25.11,25.15,25.1,25.13,13200.0
2009-09-30 13:30:00,25.13,25.16,25.1,25.1,5400.0,25.13,25.16,25.1,25.1,5400.0
2009-09-30 13:40:00,25.1,25.1,25.04,25.06,14000.0,25.1,25.1,25.04,25.06,14000.0
2009-09-30 13:50:00,25.06,25.08,25.05,25.06,11200.0,25.06,25.08,25.05,25.06,11200.0
2009-09-30 14:00:00,25.06,25.08,25.06,25.06,15400.0,25.06,25.08,25.06,25.06,15400.0
2009-09-30 14:10:00,25.06,25.06,25.04,25.05,11000.0,25.06,25.06,25.04,25.05,11000.0
2009-09-30 14:20:00,25.05,25.05,25.01,25.02,11600.0,25.05,25.05,25.01,25.02,11600.0
2009-09-30 14:30:00,25.03,25.03,25.0,25.03,14600.0,25.03,25.03,25.0,25.03,14600.0
2009-09-30 14:40:00,25.02,25.07,25.0,25.02,15000.0,25.02,25.07,25.0,25.02,15000.0
2009-09-30 14:50:00,25.02,25.04,24.98,24.98,21800.0,25.02,25.04,24.98,24.98,21800.0
2009-09-30 15:00:00,24.97,24.97,24.88,24.88,22600.0,24.97,24.97,24.88,24.88,22600.0
2009-09-30 15:10:00,24.89,24.92,24.84,24.9,9800.0,24.89,24.92,24.84,24.9,9800.0
2009-09-30 15:20:00,24.89,24.95,24.89,24.89,12400.0,24.89,24.95,24.89,24.89,12400.0
2009-09-30 15:30:00,24.87,25.0,24.87,24.95,17000.0,24.87,25.0,24.87,24.95,17000.0
2009-09-30 15:40:00,24.95,25.0,24.91,24.97,28200.0,24.95,25.0,24.91,24.97,28200.0
2009-09-30 15:50:00,24.99,25.0,24.95,25.0,78400.0,24.99,25.0,24.95,25.0,78400.0
2009-10-01 09:30:00,24.84,24.99,24.65,24.68,12400.0,24.84,24.99,24.65,24.68,12400.0
2009-10-01 09:40:00,24.77,24.77,24.6,24.65,8600.0,24.77,24.77,24.6,24.65,8600.0
2009-10-01 09:50:00,24.6,24.67,24.48,24.56,17800.0,24.6,24.67,24.48,24.56,17800.0
2009-10-01 10:00:00,24.61,24.61,24.43,24.47,19200.0,24.61,24.61,24.43,24.47,19200.0
2009-10-01 10:10:00,24.45,24.46,24.22,24.24,21800.0,24.45,24.46,24.22,24.24,21800.0
2009-10-01 10:20:00,24.33,24.33,24.11,24.22,20000.0,24.33,24.33,24.11,24.22,20000.0
2009-10-01 10:30:00,24.21,24.3,24.15,24.3,30200.0,24.21,24.3,24.15,24.3,30200.0
2009-10-01 10:40:00,24.3,24.33,24.25,24.3,16800.0,24.3,24.33,24.25,24.3,16800.0
2009-10-01 10:50:00,24.32,24.33,24.27,24.27,12200.0,24.32,24.33,24.27,24.27,12200.0
2009-10-01 11:00:00,24.3,24.3,24.17,24.18,4600.0,24.3,24.3,24.17,24.18,4600.0
2009-10-01 11:10:00,24.14,24.24,24.11,24.15,9400.0,24.14,24.24,24.11,24.15,9400.0
2009-10-01 11:20:00,24.15,24.2,24.1,24.1,4800.0,24.15,24.2,24.1,24.1,4800.0
2009-10-01 11:30:00,24.11,24.2,24.07,24.18,30600.0,24.11,24.2,24.07,24.18,30600.0
2009-10-01 11:40:00,24.17,24.34,24.17,24.25,38800.0,24.17,24.34,24.17,24.25,38800.0
2009-10-01 11:50:00,24.25,24.31,24.23,24.25,12400.0,24.25,24.31,24.23,24.25,12400.0
2009-10-01 12:00:00,24.3,24.31,24.22,24.27,17200.0,24.3,24.31,24.22,24.27,17200.0
2009-10-01 12:10:00,24.26,24.27,24.25,24.25,12800.0,24.26,24.27,24.25,24.25,12800.0
2009-10-01 12:20:00,24.28,24.28,24.22,24.25,14000.0,24.28,24.28,24.22,24.25,14000.0
2009-10-01 12:30:00,24.27,24.31,24.25,24.3,10000.0,24.27,24.31,24.25,24.3,10000.0
2009-10-01 12:40:00,24.3,24.3,24.25,24.25,6200.0,24.3,24.3,24.25,24.25,6200.0
2009-10-01 12:50:00,24.27,24.3,24.25,24.3,3800.0,24.27,24.3,24.25,24.3,3800.0
2009-10-01 13:00:00,24.3,24.3,24.28,24.3,5600.0,24.3,24.3,24.28,24.3,5600.0
2009-10-01 13:10:00,24.29,24.29,24.25,24.25,8200.0,24.29,24.29,24.25,24.25,8200.0
2009-10-01 13:20:00,24.25,24.27,24.25,24.27,5600.0,24.25,24.27,24.25,24.27,5600.0
2009-10-01 13:30:00,24.27,24.3,24.25,24.26,6400.0,24.27,24.3,24.25,24.26,6400.0
2009-10-01 13:40:00,24.26,24.3,24.25,24.25,11400.0,24.26,24.3,24.25,24.25,11400.0
2009-10-01 13:50:00,24.25,24.28,24.22,24.22,16600.0,24.25,24.28,24.22,24.22,16600.0
2009-10-01 14:00:00,24.24,24.28,24.24,24.28,22600.0,24.24,24.28,24.24,24.28,22600.0
2009-10-01 14:10:00,24.27,24.28,24.25,24.27,7600.0,24.27,24.28,24.25,24.27,7600.0
2009-10-01 14:20:00,24.27,24.3,24.27,24.29,9600.0,24.27,24.3,24.27,24.29,9600.0
2009-10-01 14:30:00,24.3,24.31,24.24,24.28,7800.0,24.3,24.31,24.24,24.28,7800.0
2009-10-01 14:40:00,24.28,24.3,24.23,24.25,11400.0,24.28,24.3,24.23,24.25,11400.0
2009-10-01 14:50:00,24.27,24.29,24.25,24.25,5000.0,24.27,24.29,24.25,24.25,5000.0
2009-10-01 15:00:00,24.25,24.29,24.24,24.25,27200.0,24.25,24.29,24.24,24.25,27200.0
2009-10-01 15:10:00,24.29,24.29,24.24,24.25,50200.0,24.29,24.29,24.24,24.25,50200.0
2009-10-01 15:20:00,24.25,24.26,24.24,24.25,16200.0,24.25,24.26,24.24,24.25,16200.0
2009-10-01 15:30:00,24.25,24.25,24.25,24.25,17400.0,24.25,24.25,24.25,24.25,17400.0
2009-10-01 15:40:00,24.25,24.25,24.21,24.23,16000.0,24.25,24.25,24.21,24.23,16000.0
2009-10-01 15:50:00,24.23,24.24,24.1,24.16,40200.0,24.23,24.24,24.1,24.16,40200.0
2009-10-02 09:30:00,24.08,24.47,23.9,24.31,19800.0,24.08,24.47,23.9,24.31,19800.0
2009-10-02 09:40:00,24.3,24.31,24.12,24.16,14800.0,24.3,24.31,24.12,24.16,14800.0
2009-10-02 09:50:00,24.13,24.14,24.05,24.06,8400.0,24.13,24.14,24.05,24.06,8400.0
2009-10-02 10:00:00,24.06,24.18,24.0,24.03,39000.0,24.06,24.18,24.0,24.03,39000.0
2009-10-02 10:10:00,24.08,24.16,24.05,24.16,14400.0,24.08,24.16,24.05,24.16,14400.0
2009-10-02 10:20:00,24.13,24.16,24.09,24.1,3800.0,24.13,24.16,24.09,24.1,3800.0
2009-10-02 10:30:00,24.15,24.16,24.08,24.08,5800.0,24.15,24.16,24.08,24.08,5800.0
2009-10-02 10:40:00,24.08,24.08,24.02,24.08,7400.0,24.08,24.08,24.02,24.08,7400.0
2009-10-02 10:50:00,24.08,24.17,24.08,24.1,9600.0,24.08,24.17,24.08,24.1,9600.0
2009-10-02 11:00:00,24.11,24.16,24.11,24.14,6000.0,24.11,24.16,24.11,24.14,6000.0
2009-10-02 11:10:00,24.14,24.2,24.14,24.19,5200.0,24.14,24.2,24.14,24.19,5200.0
2009-10-02 11:20:00,24.2,24.24,24.18,24.18,9000.0,24.2,24.24,24.18,24.18,9000.0
2009-10-02 11:30:00,24.16,24.22,24.16,24.22,10200.0,24.16,24.22,24.16,24.22,10200.0
2009-10-02 11:40:00,24.23,24.23,24.17,24.17,1200.0,24.23,24.23,24.17,24.17,1200.0
2009-10-02 11:50:00,24.2,24.25,24.2,24.22,3200.0,24.2,24.25,24.2,24.22,3200.0
2009-10-02 12:00:00,24.22,24.28,24.22,24.28,3800.0,24.22,24.28,24.22,24.28,3800.0
2009-10-02 12:10:00,24.28,24.29,24.21,24.21,5600.0,24.28,24.29,24.21,24.21,5600.0
2009-10-02 12:20:00,24.22,24.25,24.18,24.2,12200.0,24.22,24.25,24.18,24.2,12200.0
2009-10-02 12:30:00,24.2,24.2,24.13,24.16,8000.0,24.2,24.2,24.13,24.16,8000.0
2009-10-02 12:40:00,24.16,24.16,24.11,24.13,4400.0,24.16,24.16,24.11,24.13,4400.0
2009-10-02 12:50:00,24.13,24.15,24.12,24.15,6400.0,24.13,24.15,24.12,24.15,6400.0
2009-10-02 13:00:00,24.19,24.2,24.18,24.2,8400.0,24.19,24.2,24.18,24.2,8400.0
2009-10-02 13:10:00,24.23,24.23,24.21,24.21,2800.0,24.23,24.23,24.21,24.21,2800.0
2009-10-02 13:20:00,24.21,24.21,24.15,24.16,6800.0,24.21,24.21,24.15,24.16,6800.0
2009-10-02 13:30:00,24.16,24.16,24.11,24.11,5000.0,24.16,24.16,24.11,24.11,5000.0
2009-10-02 13:40:00,24.11,24.14,24.1,24.14,5400.0,24.11,24.14,24.1,24.14,5400.0
2009-10-02 13:50:00,24.14,24.15,24.14,24.15,3400.0,24.14,24.15,24.14,24.15,3400.0
2009-10-02 14:00:00,24.13,24.15,24.09,24.13,25200.0,24.13,24.15,24.09,24.13,25200.0
2009-10-02 14:10:00,24.14,24.18,24.12,24.12,5800.0,24.14,24.18,24.12,24.12,5800.0
2009-10-02 14:20:00,24.11,24.15,24.1,24.15,5000.0,24.11,24.15,24.1,24.15,5000.0
2009-10-02 14:30:00,24.16,24.18,24.14,24.17,5200.0,24.16,24.18,24.14,24.17,5200.0
2009-10-02 14:40:00,24.18,24.19,24.17,24.18,2200.0,24.18,24.19,24.17,24.18,2200.0
2009-10-02 14:50:00,24.2,24.21,24.16,24.16,9800.0,24.2,24.21,24.16,24.16,9800.0
2009-10-02 15:00:00,24.13,24.16,24.13,24.16,1200.0,24.13,24.16,24.13,24.16,1200.0
2009-10-02 15:10:00,24.19,24.19,24.11,24.11,3800.0,24.19,24.19,24.11,24.11,3800.0
2009-10-02 15:20:00,24.12,24.13,24.1,24.1,8000.0,24.12,24.13,24.1,24.1,8000.0
2009-10-02 15:30:00,24.1,24.14,24.08,24.08,12000.0,24.1,24.14,24.08,24.08,12000.0
2009-10-02 15:40:00,24.1,24.13,24.08,24.1,11000.0,24.1,24.13,24.08,24.1,11000.0
2009-10-02 15:50:00,24.09,24.09,23.99,24.01,24800.0,24.09,24.09,23.99,24.01,24800.0
2009-10-05 09:30:00,24.17,24.26,23.76,23.76,12200.0,24.17,24.26,23.76,23.76,12200.0
2009-10-05 09:40:00,23.8,23.87,23.78,23.83,10200.0,23.8,23.87,23.78,23.83,10200.0
2009-10-05 09:50:00,23.83,23.87,23.81,23.83,11200.0,23.83,23.87,23.81,23.83,11200.0
2009-10-05 10:00:00,23.84,23.91,23.83,23.83,8200.0,23.84,23.91,23.83,23.83,8200.0
2009-10-05 10:10:00,23.82,23.91,23.82,23.86,7400.0,23.82,23.91,23.82,23.86,7400.0
2009-10-05 10:20:00,23.86,23.9,23.86,23.88,3800.0,23.86,23.9,23.86,23.88,3800.0
2009-10-05 10:30:00,23.89,23.96,23.89,23.94,10400.0,23.89,23.96,23.89,23.94,10400.0
2009-10-05 10:40:00,23.93,23.93,23.93,23.93,1800.0,23.93,23.93,23.93,23.93,1800.0
2009-10-05 10:50:00,23.95,23.97,23.94,23.97,5600.0,23.95,23.97,23.94,23.97,5600.0
2009-10-05 11:00:00,23.99,24.0,23.96,23.96,5200.0,23.99,24.0,23.96,23.96,5200.0
2009-10-05 11:10:00,23.95,24.0,23.95,23.98,4800.0,23.95,24.0,23.95,23.98,4800.0
2009-10-05 11:20:00,23.96,23.98,23.92,23.95,7600.0,23.96,23.98,23.92,23.95,7600.0
2009-10-05 11:30:00,23.96,23.96,23.93,23.93,3400.0,23.96,23.96,23.93,23.93,3400.0
2009-10-05 11:40:00,23.92,23.93,23.9,23.92,6200.0,23.92,23.93,23.9,23.92,6200.0
2009-10-05 11:50:00,23.94,23.95,23.93,23.95,2400.0,23.94,23.95,23.93,23.95,2400.0
2009-10-05 12:00:00,23.95,24.04,23.95,24.04,18000.0,23.95,24.04,23.95,24.04,18000.0
2009-10-05 12:10:00,24.04,24.04,24.03,24.03,2800.0,24.04,24.04,24.03,24.03,2800.0
2009-10-05 12:20:00,24.04,24.07,24.04,24.05,4000.0,24.04,24.07,24.04,24.05,4000.0
2009-10-05 12:30:00,24.06,24.07,24.04,24.07,13600.0,24.06,24.07,24.04,24.07,13600.0
2009-10-05 12:40:00,24.06,24.12,24.06,24.12,5400.0,24.06,24.12,24.06,24.12,5400.0
2009-10-05 12:50:00,24.09,24.11,24.09,24.11,1400.0,24.09,24.11,24.09,24.11,1400.0
2009-10-05 13:00:00,24.1,24.11,24.1,24.11,5000.0,24.1,24.11,24.1,24.11,5000.0
2009-10-05 13:10:00,24.11,24.13,24.11,24.13,14600.0,24.11,24.13,24.11,24.13,14600.0
2009-10-05 13:20:00,24.13,24.21,24.13,24.2,8800.0,24.13,24.21,24.13,24.2,8800.0
2009-10-05 13:30:00,24.18,24.18,24.15,24.18,2800.0,24.18,24.18,24.15,24.18,2800.0
2009-10-05 13:40:00,24.18,24.23,24.18,24.21,3600.0,24.18,24.23,24.18,24.21,3600.0
2009-10-05 13:50:00,24.21,24.27,24.21,24.27,6000.0,24.21,24.27,24.21,24.27,6000.0
2009-10-05 14:00:00,24.27,24.32,24.23,24.25,9800.0,24.27,24.32,24.23,24.25,9800.0
2009-10-05 14:10:00,24.22,24.27,24.21,24.25,4800.0,24.22,24.27,24.21,24.25,4800.0
2009-10-05 14:20:00,24.24,24.33,24.23,24.33,6400.0,24.24,24.33,24.23,24.33,6400.0
2009-10-05 14:30:00,24.33,24.39,24.32,24.38,10800.0,24.33,24.39,24.32,24.38,10800.0
2009-10-05 14:40:00,24.38,24.45,24.38,24.42,12800.0,24.38,24.45,24.38,24.42,12800.0
2009-10-05 14:50:00,24.41,24.53,24.41,24.5,12600.0,24.41,24.53,24.41,24.5,12600.0
2009-10-05 15:00:00,24.5,24.52,24.41,24.51,15200.0,24.5,24.52,24.41,24.51,15200.0
2009-10-05 15:10:00,24.55,24.55,24.45,24.49,16200.0,24.55,24.55,24.45,24.49,16200.0
2009-10-05 15:20:00,24.5,24.5,24.38,24.4,22800.0,24.5,24.5,24.38,24.4,22800.0
2009-10-05 15:30:00,24.39,24.4,24.33,24.33,23000.0,24.39,24.4,24.33,24.33,23000.0
2009-10-05 15:40:00,24.33,24.33,24.25,24.28,21400.0,24.33,24.33,24.25,24.28,21400.0
2009-10-05 15:50:00,24.28,24.35,24.28,24.29,37600.0,24.28,24.35,24.28,24.29,37600.0
2009-10-06 09:30:00,24.36,24.41,24.08,24.37,21000.0,24.36,24.41,24.08,24.37,21000.0
2009-10-06 09:40:00,24.41,24.56,24.41,24.54,11600.0,24.41,24.56,24.41,24.54,11600.0
2009-10-06 09:50:00,24.5,24.61,24.49,24.61,4600.0,24.5,24.61,24.49,24.61,4600.0
2009-10-06 10:00:00,24.61,24.65,24.61,24.65,2800.0,24.61,24.65,24.61,24.65,2800.0
2009-10-06 10:10:00,24.65,24.65,24.63,24.65,2200.0,24.65,24.65,24.63,24.65,2200.0
2009-10-06 10:20:00,24.65,24.71,24.65,24.66,3600.0,24.65,24.71,24.65,24.66,3600.0
2009-10-06 10:30:00,24.68,24.72,24.68,24.72,6200.0,24.68,24.72,24.68,24.72,6200.0
2009-10-06 10:40:00,24.72,24.75,24.7,24.73,8400.0,24.72,24.75,24.7,24.73,8400.0
2009-10-06 10:50:00,24.73,24.73,24.71,24.71,2200.0,24.73,24.73,24.71,24.71,2200.0
2009-10-06 11:00:00,24.71,24.8,24.71,24.8,3600.0,24.71,24.8,24.71,24.8,3600.0
2009-10-06 11:10:00,24.8,24.84,24.8,24.8,4600.0,24.8,24.84,24.8,24.8,4600.0
2009-10-06 11:20:00,24.79,24.79,24.74,24.75,4000.0,24.79,24.79,24.74,24.75,4000.0
2009-10-06 11:30:00,24.75,24.82,24.75,24.81,2000.0,24.75,24.82,24.75,24.81,2000.0
2009-10-06 11:40:00,24.77,24.77,24.77,24.77,1000.0,24.77,24.77,24.77,24.77,1000.0
2009-10-06 11:50:00,24.78,24.79,24.75,24.75,7200.0,24.78,24.79,24.75,24.75,7200.0
2009-10-06 12:00:00,24.8,24.8,24.79,24.8,1000.0,24.8,24.8,24.79,24.8,1000.0
2009-10-06 12:10:00,24.8,24.84,24.8,24.84,1800.0,24.8,24.84,24.8,24.84,1800.0
2009-10-06 12:20:00,24.84,24.85,24.81,24.84,7400.0,24.84,24.85,24.81,24.84,7400.0
2009-10-06 12:30:00,24.84,24.85,24.84,24.84,3600.0,24.84,24.85,24.84,24.84,3600.0
2009-10-06 12:40:00,24.81,24.84,24.81,24.82,3400.0,24.81,24.84,24.81,24.82,3400.0
2009-10-06 12:50:00,24.82,24.86,24.81,24.86,1800.0,24.82,24.86,24.81,24.86,1800.0
2009-10-06 13:00:00,24.85,24.85,24.83,24.84,5600.0,24.85,24.85,24.83,24.84,5600.0
2009-10-06 13:10:00,24.86,24.86,24.84,24.86,1600.0,24.86,24.86,24.84,24.86,1600.0
2009-10-06 13:20:00,24.86,24.86,24.85,24.85,1800.0,24.86,24.86,24.85,24.85,1800.0
2009-10-06 13:30:00,24.85,24.85,24.79,24.8,3200.0,24.85,24.85,24.79,24.8,3200.0
2009-10-06 13:40:00,24.79,24.82,24.77,24.82,4000.0,24.79,24.82,24.77,24.82,4000.0
2009-10-06 13:50:00,24.82,24.84,24.79,24.83,4200.0,24.82,24.84,24.79,24.83,4200.0
2009-10-06 14:00:00,24.83,24.83,24.78,24.78,2200.0,24.83,24.83,24.78,24.78,2200.0
2009-10-06 14:10:00,24.76,24.78,24.76,24.78,5800.0,24.76,24.78,24.76,24.78,5800.0
2009-10-06 14:20:00,24.78,24.8,24.77,24.77,18400.0,24.78,24.8,24.77,24.77,18400.0
2009-10-06 14:30:00,24.78,24.78,24.73,24.75,8200.0,24.78,24.78,24.73,24.75,8200.0
2009-10-06 14:40:00,24.75,24.78,24.74,24.75,3200.0,24.75,24.78,24.74,24.75,3200.0
2009-10-06 14:50:00,24.76,24.82,24.76,24.8,4600.0,24.76,24.82,24.76,24.8,4600.0
2009-10-06 15:00:00,24.8,24.84,24.76,24.82,8000.0,24.8,24.84,24.76,24.82,8000.0
2009-10-06 15:10:00,24.83,24.88,24.83,24.86,9600.0,24.83,24.88,24.83,24.86,9600.0
2009-10-06 15:20:00,24.85,24.88,24.83,24.88,6000.0,24.85,24.88,24.83,24.88,6000.0
2009-10-06 15:30:00,24.88,24.88,24.8,24.81,6200.0,24.88,24.88,24.8,24.81,6200.0
2009-10-06 15:40:00,24.79,24.79,24.75,24.78,10000.0,24.79,24.79,24.75,24.78,10000.0
2009-10-06 15:50:00,24.78,24.84,24.75,24.83,14000.0,24.78,24.84,24.75,24.83,14000.0
2009-10-07 09:30:00,24.68,24.9,24.41,24.9,8600.0,24.68,24.9,24.41,24.9,8600.0
2009-10-07 09:40:00,24.9,24.92,24.85,24.9,4000.0,24.9,24.92,24.85,24.9,4000.0
2009-10-07 09:50:00,24.89,24.94,24.87,24.9,5000.0,24.89,24.94,24.87,24.9,5000.0
2009-10-07 10:00:00,24.91,24.95,24.89,24.94,9400.0,24.91,24.95,24.89,24.94,9400.0
2009-10-07 10:10:00,24.96,25.0,24.92,24.99,11600.0,24.96,25.0,24.92,24.99,11600.0
2009-10-07 10:20:00,24.97,24.99,24.96,24.96,4400.0,24.97,24.99,24.96,24.96,4400.0
2009-10-07 10:30:00,24.95,24.96,24.93,24.93,7200.0,24.95,24.96,24.93,24.93,7200.0
2009-10-07 10:40:00,24.92,24.93,24.89,24.89,5800.0,24.92,24.93,24.89,24.89,5800.0
2009-10-07 10:50:00,24.89,24.97,24.85,24.97,7000.0,24.89,24.97,24.85,24.97,7000.0
2009-10-07 11:00:00,25.0,25.0,24.98,24.98,2000.0,25.0,25.0,24.98,24.98,2000.0
2009-10-07 11:10:00,24.96,24.96,24.92,24.93,1400.0,24.96,24.96,24.92,24.93,1400.0
2009-10-07 11:20:00,24.93,24.93,24.92,24.93,1000.0,24.93,24.93,24.92,24.93,1000.0
2009-10-07 11:30:00,24.93,24.93,24.92,24.93,1800.0,24.93,24.93,24.92,24.93,1800.0
2009-10-07 11:40:00,24.93,24.97,24.93,24.97,6000.0,24.93,24.97,24.93,24.97,6000.0
2009-10-07 11:50:00,24.97,24.98,24.91,24.91,5600.0,24.97,24.98,24.91,24.91,5600.0
2009-10-07 12:00:00,24.91,24.94,24.91,24.93,1800.0,24.91,24.94,24.91,24.93,1800.0
2009-10-07 12:10:00,24.94,24.99,24.94,24.95,4000.0,24.94,24.99,24.94,24.95,4000.0
2009-10-07 12:20:00,24.95,24.98,24.94,24.96,4000.0,24.95,24.98,24.94,24.96,4000.0
2009-10-07 12:30:00,24.98,25.0,24.96,24.98,5600.0,24.98,25.0,24.96,24.98,5600.0
2009-10-07 12:40:00,24.97,24.97,24.96,24.96,600.0,24.97,24.97,24.96,24.96,600.0
2009-10-07 12:50:00,24.98,25.0,24.98,25.0,3000.0,24.98,25.0,24.98,25.0,3000.0
2009-10-07 13:00:00,25.0,25.03,24.95,24.98,6200.0,25.0,25.03,24.95,24.98,6200.0
2009-10-07 13:10:00,24.99,25.0,24.96,24.96,2200.0,24.99,25.0,24.96,24.96,2200.0
2009-10-07 13:20:00,24.96,24.96,24.95,24.95,1800.0,24.96,24.96,24.95,24.95,1800.0
2009-10-07 13:30:00,24.96,24.96,24.96,24.96,1600.0,24.96,24.96,24.96,24.96,1600.0
2009-10-07 13:40:00,24.96,24.98,24.96,24.97,6200.0,24.96,24.98,24.96,24.97,6200.0
2009-10-07 13:50:00,24.96,24.98,24.96,24.98,3400.0,24.96,24.98,24.96,24.98,3400.0
2009-10-07 14:00:00,24.99,24.99,24.95,24.96,5800.0,24.99,24.99,24.95,24.96,5800.0
2009-10-07 14:10:00,24.96,25.01,24.95,25.0,7000.0,24.96,25.01,24.95,25.0,7000.0
2009-10-07 14:20:00,25.0,25.0,24.96,24.98,6000.0,25.0,25.0,24.96,24.98,6000.0
2009-10-07 14:30:00,24.99,25.0,24.98,24.98,6400.0,24.99,25.0,24.98,24.98,6400.0
2009-10-07 14:40:00,24.99,25.02,24.99,25.0,5400.0,24.99,25.02,24.99,25.0,5400.0
2009-10-07 14:50:00,25.0,25.04,25.0,25.0,6400.0,25.0,25.04,25.0,25.0,6400.0
2009-10-07 15:00:00,25.0,25.02,24.99,25.0,9000.0,25.0,25.02,24.99,25.0,9000.0
2009-10-07 15:10:00,25.0,25.0,24.99,25.0,6800.0,25.0,25.0,24.99,25.0,6800.0
2009-10-07 15:20:00,25.0,25.03,25.0,25.02,11600.0,25.0,25.03,25.0,25.02,11600.0
2009-10-07 15:30:00,25.02,25.02,25.0,25.0,16600.0,25.02,25.02,25.0,25.0,16600.0
2009-10-07 15:40:00,25.0,25.02,24.98,25.0,12000.0,25.0,25.02,24.98,25.0,12000.0
2009-10-07 15:50:00,25.0,25.03,24.98,25.0,19600.0,25.0,25.03,24.98,25.0,19600.0
2009-10-08 09:30:00,25.04,25.22,24.58,25.06,20200.0,25.04,25.22,24.58,25.06,20200.0
2009-10-08 09:40:00,25.16,25.21,25.11,25.16,2600.0,25.16,25.21,25.11,25.16,2600.0
2009-10-08 09:50:00,25.12,25.12,25.02,25.02,7400.0,25.12,25.12,25.02,25.02,7400.0
2009-10-08 10:00:00,25.0,25.01,24.95,24.99,4000.0,25.0,25.01,24.95,24.99,4000.0
2009-10-08 10:10:00,24.99,25.07,24.98,25.04,16600.0,24.99,25.07,24.98,25.04,16600.0
2009-10-08 10:20:00,25.02,25.05,25.0,25.05,3000.0,25.02,25.05,25.0,25.05,3000.0
2009-10-08 10:30:00,25.07,25.12,25.07,25.12,3600.0,25.07,25.12,25.07,25.12,3600.0
2009-10-08 10:40:00,25.13,25.13,25.1,25.1,1000.0,25.13,25.13,25.1,25.1,1000.0
2009-10-08 10:50:00,25.06,25.06,25.06,25.06,200.0,25.06,25.06,25.06,25.06,200.0
2009-10-08 11:00:00,25.06,25.06,25.01,25.04,3200.0,25.06,25.06,25.01,25.04,3200.0
2009-10-08 11:10:00,25.05,25.07,25.01,25.03,12600.0,25.05,25.07,25.01,25.03,12600.0
2009-10-08 11:20:00,25.05,25.18,25.05,25.17,5400.0,25.05,25.18,25.05,25.17,5400.0
2009-10-08 11:30:00,25.19,25.19,25.11,25.15,6800.0,25.19,25.19,25.11,25.15,6800.0
2009-10-08 11:40:00,25.14,25.18,25.11,25.15,4800.0,25.14,25.18,25.11,25.15,4800.0
2009-10-08 11:50:00,25.14,25.15,25.11,25.15,1600.0,25.14,25.15,25.11,25.15,1600.0
2009-10-08 12:00:00,25.18,25.18,25.17,25.18,1800.0,25.18,25.18,25.17,25.18,1800.0
2009-10-08 12:10:00,25.18,25.24,25.18,25.21,11200.0,25.18,25.24,25.18,25.21,11200.0
2009-10-08 12:20:00,25.19,25.25,25.18,25.25,8400.0,25.19,25.25,25.18,25.25,8400.0
2009-10-08 12:30:00,25.25,25.26,25.22,25.22,6800.0,25.25,25.26,25.22,25.22,6800.0
2009-10-08 12:40:00,25.22,25.23,25.22,25.22,6600.0,25.22,25.23,25.22,25.22,6600.0
2009-10-08 12:50:00,25.22,25.26,25.22,25.23,9400.0,25.22,25.26,25.22,25.23,9400.0
2009-10-08 13:00:00,25.23,25.23,25.2,25.23,8800.0,25.23,25.23,25.2,25.23,8800.0
2009-10-08 13:10:00,25.23,25.23,25.21,25.23,7000.0,25.23,25.23,25.21,25.23,7000.0
2009-10-08 13:20:00,25.23,25.25,25.22,25.25,3800.0,25.23,25.25,25.22,25.25,3800.0
2009-10-08 13:30:00,25.24,25.25,25.22,25.23,5200.0,25.24,25.25,25.22,25.23,5200.0
2009-10-08 13:40:00,25.23,25.25,25.22,25.23,5400.0,25.23,25.25,25.22,25.23,5400.0
2009-10-08 13:50:00,25.24,25.24,25.2,25.2,2800.0,25.24,25.24,25.2,25.2,2800.0
2009-10-08 14:00:00,25.2,25.2,25.13,25.14,6200.0,25.2,25.2,25.13,25.14,6200.0
2009-10-08 14:10:00,25.14,25.15,25.11,25.12,3800.0,25.14,25.15,25.11,25.12,3800.0
2009-10-08 14:20:00,25.13,25.13,25.09,25.09,3200.0,25.13,25.13,25.09,25.09,3200.0
2009-10-08 14:30:00,25.11,25.18,25.11,25.18,2600.0,25.11,25.18,25.11,25.18,2600.0
2009-10-08 14:40:00,25.18,25.2,25.16,25.2,4600.0,25.18,25.2,25.16,25.2,4600.0
2009-10-08 14:50:00,25.2,25.2,25.19,25.2,1400.0,25.2,25.2,25.19,25.2,1400.0
2009-10-08 15:00:00,25.2,25.25,25.2,25.25,3000.0,25.2,25.25,25.2,25.25,3000.0
2009-10-08 15:10:00,25.22,25.23,25.17,25.17,2400.0,25.22,25.23,25.17,25.17,2400.0
2009-10-08 15:20:00,25.18,25.21,25.16,25.18,5000.0,25.18,25.21,25.16,25.18,5000.0
2009-10-08 15:30:00,25.14,25.14,25.07,25.09,7200.0,25.14,25.14,25.07,25.09,7200.0
2009-10-08 15:40:00,25.09,25.14,25.06,25.07,10400.0,25.09,25.14,25.06,25.07,10400.0
2009-10-08 15:50:00,25.08,25.21,25.08,25.21,78400.0,25.08,25.21,25.08,25.21,78400.0
2009-10-09 09:30:00,25.08,25.23,25.08,25.2,5600.0,25.08,25.23,25.08,25.2,5600.0
2009-10-09 09:40:00,25.22,25.25,25.2,25.22,4200.0,25.22,25.25,25.2,25.22,4200.0
2009-10-09 09:50:00,25.25,25.25,25.19,25.19,2200.0,25.25,25.25,25.19,25.19,2200.0
2009-10-09 10:00:00,25.16,25.18,25.15,25.17,3800.0,25.16,25.18,25.15,25.17,3800.0
2009-10-09 10:10:00,25.21,25.22,25.13,25.13,5200.0,25.21,25.22,25.13,25.13,5200.0
2009-10-09 10:20:00,25.11,25.19,25.1,25.19,2200.0,25.11,25.19,25.1,25.19,2200.0
2009-10-09 10:30:00,25.2,25.25,25.2,25.25,1600.0,25.2,25.25,25.2,25.25,1600.0
2009-10-09 10:40:00,25.25,25.25,25.2,25.2,600.0,25.25,25.25,25.2,25.2,600.0
2009-10-09 10:50:00,25.18,25.25,25.18,25.2,2200.0,25.18,25.25,25.18,25.2,2200.0
2009-10-09 11:00:00,25.19,25.21,25.19,25.21,2000.0,25.19,25.21,25.19,25.21,2000.0
2009-10-09 11:10:00,25.22,25.25,25.22,25.24,1600.0,25.22,25.25,25.22,25.24,1600.0
2009-10-09 11:20:00,25.25,25.26,25.24,25.25,7000.0,25.25,25.26,25.24,25.25,7000.0
2009-10-09 11:30:00,25.25,25.25,25.21,25.22,3800.0,25.25,25.25,25.21,25.22,3800.0
2009-10-09 11:40:00,25.17,25.2,25.17,25.2,600.0,25.17,25.2,25.17,25.2,600.0
2009-10-09 11:50:00,25.18,25.22,25.15,25.2,6200.0,25.18,25.22,25.15,25.2,6200.0
2009-10-09 12:00:00,25.2,25.24,25.18,25.24,3400.0,25.2,25.24,25.18,25.24,3400.0
2009-10-09 12:10:00,25.22,25.27,25.22,25.24,6000.0,25.22,25.27,25.22,25.24,6000.0
2009-10-09 12:20:00,25.22,25.24,25.22,25.24,800.0,25.22,25.24,25.22,25.24,800.0
2009-10-09 12:30:00,25.24,25.25,25.23,25.25,3600.0,25.24,25.25,25.23,25.25,3600.0
2009-10-09 12:40:00,25.25,25.25,25.25,25.25,3600.0,25.25,25.25,25.25,25.25,3600.0
2009-10-09 12:50:00,25.25,25.25,25.25,25.25,400.0,25.25,25.25,25.25,25.25,400.0
2009-10-09 13:00:00,25.26,25.26,25.21,25.21,2400.0,25.26,25.26,25.21,25.21,2400.0
2009-10-09 13:10:00,25.2,25.23,25.2,25.23,2000.0,25.2,25.23,25.2,25.23,2000.0
2009-10-09 13:20:00,25.25,25.25,25.25,25.25,400.0,25.25,25.25,25.25,25.25,400.0
2009-10-09 13:30:00,25.25,25.25,25.25,25.25,600.0,25.25,25.25,25.25,25.25,600.0
2009-10-09 13:40:00,25.25,25.25,25.25,25.25,2800.0,25.25,25.25,25.25,25.25,2800.0
2009-10-09 13:50:00,25.25,25.25,25.25,25.25,1800.0,25.25,25.25,25.25,25.25,1800.0
2009-10-09 14:00:00,25.25,25.25,25.25,25.25,1200.0,25.25,25.25,25.25,25.25,1200.0
2009-10-09 14:10:00,25.25,25.25,25.2,25.2,3600.0,25.25,25.25,25.2,25.2,3600.0
2009-10-09 14:20:00,25.22,25.22,25.21,25.22,3000.0,25.22,25.22,25.21,25.22,3000.0
2009-10-09 14:30:00,25.22,25.22,25.22,25.22,800.0,25.22,25.22,25.22,25.22,800.0
2009-10-09 14:40:00,25.23,25.23,25.21,25.21,3200.0,25.23,25.23,25.21,25.21,3200.0
2009-10-09 14:50:00,25.22,25.22,25.2,25.21,4000.0,25.22,25.22,25.2,25.21,4000.0
2009-10-09 15:00:00,25.22,25.25,25.21,25.25,6400.0,25.22,25.25,25.21,25.25,6400.0
2009-10-09 15:10:00,25.25,25.25,25.23,25.23,4200.0,25.25,25.25,25.23,25.23,4200.0
2009-10-09 15:20:00,25.22,25.24,25.22,25.24,2400.0,25.22,25.24,25.22,25.24,2400.0
2009-10-09 15:30:00,25.24,25.25,25.24,25.25,5400.0,25.24,25.25,25.24,25.25,5400.0
2009-10-09 15:40:00,25.25,25.25,25.23,25.25,12000.0,25.25,25.25,25.23,25.25,12000.0
2009-10-09 15:50:00,25.25,25.25,25.24,25.25,17800.0,25.25,25.25,25.24,25.25,17800.0
2009-10-12 09:30:00,25.3,25.34,25.2,25.2,2400.0,25.3,25.34,25.2,25.2,2400.0
2009-10-12 09:40:00,25.2,25.31,25.2,25.29,2600.0,25.2,25.31,25.2,25.29,2600.0
2009-10-12 09:50:00,25.31,25.33,25.31,25.33,800.0,25.31,25.33,25.31,25.33,800.0
2009-10-12 10:00:00,25.31,25.31,25.31,25.31,400.0,25.31,25.31,25.31,25.31,400.0
2009-10-12 10:10:00,25.34,25.36,25.3,25.31,4200.0,25.34,25.36,25.3,25.31,4200.0
2009-10-12 10:20:00,25.28,25.28,25.24,25.24,1200.0,25.28,25.28,25.24,25.24,1200.0
2009-10-12 10:30:00,25.21,25.21,25.11,25.11,10000.0,25.21,25.21,25.11,25.11,10000.0
2009-10-12 10:40:00,25.11,25.11,25.1,25.11,12600.0,25.11,25.11,25.1,25.11,12600.0
2009-10-12 10:50:00,25.11,25.11,25.11,25.11,2000.0,25.11,25.11,25.11,25.11,2000.0
2009-10-12 11:00:00,25.11,25.11,25.1,25.1,2600.0,25.11,25.11,25.1,25.1,2600.0
2009-10-12 11:10:00,25.11,25.15,25.11,25.13,5400.0,25.11,25.15,25.11,25.13,5400.0
2009-10-12 11:20:00,25.13,25.13,25.08,25.1,3800.0,25.13,25.13,25.08,25.1,3800.0
2009-10-12 11:30:00,25.1,25.1,25.1,25.1,600.0,25.1,25.1,25.1,25.1,600.0
2009-10-12 11:40:00,25.1,25.1,25.1,25.1,200.0,25.1,25.1,25.1,25.1,200.0
2009-10-12 11:50:00,25.09,25.11,25.07,25.11,11600.0,25.09,25.11,25.07,25.11,11600.0
2009-10-12 12:00:00,25.11,25.11,25.11,25.11,1200.0,25.11,25.11,25.11,25.11,1200.0
2009-10-12 12:10:00,25.11,25.11,25.1,25.1,2000.0,25.11,25.11,25.1,25.1,2000.0
2009-10-12 12:20:00,25.1,25.1,25.08,25.08,3800.0,25.1,25.1,25.08,25.08,3800.0
2009-10-12 12:30:00,25.08,25.08,25.08,25.08,1400.0,25.08,25.08,25.08,25.08,1400.0
2009-10-12 12:40:00,25.08,25.09,25.08,25.09,2000.0,25.08,25.09,25.08,25.09,2000.0
2009-10-12 12:50:00,25.08,25.09,25.08,25.09,2600.0,25.08,25.09,25.08,25.09,2600.0
2009-10-12 13:00:00,25.09,25.09,25.09,25.09,800.0,25.09,25.09,25.09,25.09,800.0
2009-10-12 13:10:00,25.09,25.09,25.09,25.09,600.0,25.09,25.09,25.09,25.09,600.0
2009-10-12 13:20:00,25.09,25.09,25.08,25.09,2400.0,25.09,25.09,25.08,25.09,2400.0
2009-10-12 13:30:00,25.08,25.11,25.08,25.09,6400.0,25.08,25.11,25.08,25.09,6400.0
2009-10-12 13:40:00,25.09,25.09,25.05,25.06,12800.0,25.09,25.09,25.05,25.06,12800.0
2009-10-12 13:50:00,25.05,25.05,25.05,25.05,2200.0,25.05,25.05,25.05,25.05,2200.0
2009-10-12 14:00:00,25.05,25.08,25.05,25.07,5000.0,25.05,25.08,25.05,25.07,5000.0
2009-10-12 14:10:00,25.08,25.08,24.92,24.92,16600.0,25.08,25.08,24.92,24.92,16600.0
2009-10-12 14:20:00,24.91,24.91,24.88,24.9,7800.0,24.91,24.91,24.88,24.9,7800.0
2009-10-12 14:30:00,24.9,24.93,24.88,24.93,5400.0,24.9,24.93,24.88,24.93,5400.0
2009-10-12 14:40:00,24.94,24.97,24.93,24.96,5200.0,24.94,24.97,24.93,24.96,5200.0
2009-10-12 14:50:00,24.94,24.97,24.94,24.97,2600.0,24.94,24.97,24.94,24.97,2600.0
2009-10-12 15:00:00,24.96,24.99,24.96,24.96,5400.0,24.96,24.99,24.96,24.96,5400.0
2009-10-12 15:10:00,24.96,24.96,24.95,24.95,4000.0,24.96,24.96,24.95,24.95,4000.0
2009-10-12 15:20:00,24.96,24.99,24.96,24.98,9000.0,24.96,24.99,24.96,24.98,9000.0
2009-10-12 15:30:00,24.98,25.01,24.96,24.96,7400.0,24.98,25.01,24.96,24.96,7400.0
2009-10-12 15:40:00,24.97,25.01,24.96,24.96,12800.0,24.97,25.01,24.96,24.96,12800.0
2009-10-12 15:50:00,24.97,25.0,24.93,25.0,21600.0,24.97,25.0,24.93,25.0,21600.0
2009-10-13 09:30:00,24.9,25.0,24.65,24.89,5000.0,24.9,25.0,24.65,24.89,5000.0
2009-10-13 09:40:00,25.03,25.03,24.96,24.96,1800.0,25.03,25.03,24.96,24.96,1800.0
2009-10-13 09:50:00,24.91,24.92,24.82,24.85,5400.0,24.91,24.92,24.82,24.85,5400.0
2009-10-13 10:00:00,24.85,24.88,24.85,24.88,2000.0,24.85,24.88,24.85,24.88,2000.0
2009-10-13 10:10:00,24.88,24.91,24.88,24.91,2800.0,24.88,24.91,24.88,24.91,2800.0
2009-10-13 10:20:00,24.86,24.86,24.83,24.83,1200.0,24.86,24.86,24.83,24.83,1200.0
2009-10-13 10:30:00,24.84,24.86,24.84,24.85,5800.0,24.84,24.86,24.84,24.85,5800.0
2009-10-13 10:40:00,24.83,24.84,24.81,24.82,7400.0,24.83,24.84,24.81,24.82,7400.0
2009-10-13 10:50:00,24.83,24.83,24.83,24.83,200.0,24.83,24.83,24.83,24.83,200.0
2009-10-13 11:00:00,24.85,24.85,24.73,24.77,9800.0,24.85,24.85,24.73,24.77,9800.0
2009-10-13 11:10:00,24.78,24.8,24.78,24.8,1400.0,24.78,24.8,24.78,24.8,1400.0
2009-10-13 11:20:00,24.8,24.83,24.79,24.8,4000.0,24.8,24.83,24.79,24.8,4000.0
2009-10-13 11:30:00,24.8,24.82,24.75,24.78,3400.0,24.8,24.82,24.75,24.78,3400.0
2009-10-13 11:40:00,24.8,24.88,24.8,24.84,8800.0,24.8,24.88,24.8,24.84,8800.0
2009-10-13 11:50:00,24.83,24.86,24.81,24.84,7800.0,24.83,24.86,24.81,24.84,7800.0
2009-10-13 12:00:00,24.84,24.84,24.78,24.79,27400.0,24.84,24.84,24.78,24.79,27400.0
2009-10-13 12:10:00,24.81,24.84,24.79,24.82,25000.0,24.81,24.84,24.79,24.82,25000.0
2009-10-13 12:20:00,24.81,24.81,24.81,24.81,200.0,24.81,24.81,24.81,24.81,200.0
2009-10-13 12:30:00,24.81,24.83,24.8,24.82,37400.0,24.81,24.83,24.8,24.82,37400.0
2009-10-13 12:40:00,24.82,24.82,24.72,24.72,28400.0,24.82,24.82,24.72,24.72,28400.0
2009-10-13 12:50:00,24.73,24.79,24.73,24.77,17800.0,24.73,24.79,24.73,24.77,17800.0
2009-10-13 13:00:00,24.77,24.77,24.7,24.7,27800.0,24.77,24.77,24.7,24.7,27800.0
2009-10-13 13:10:00,24.7,24.7,24.66,24.7,8600.0,24.7,24.7,24.66,24.7,8600.0
2009-10-13 13:20:00,24.68,24.74,24.68,24.74,3000.0,24.68,24.74,24.68,24.74,3000.0
2009-10-13 13:30:00,24.74,24.78,24.73,24.74,3800.0,24.74,24.78,24.73,24.74,3800.0
2009-10-13 13:40:00,24.74,24.75,24.73,24.74,5000.0,24.74,24.75,24.73,24.74,5000.0
2009-10-13 13:50:00,24.73,24.75,24.73,24.75,2800.0,24.73,24.75,24.73,24.75,2800.0
2009-10-13 14:00:00,24.77,24.8,24.71,24.71,5000.0,24.77,24.8,24.71,24.71,5000.0
2009-10-13 14:10:00,24.7,24.75,24.7,24.75,2000.0,24.7,24.75,24.7,24.75,2000.0
2009-10-13 14:20:00,24.75,24.76,24.74,24.75,4600.0,24.75,24.76,24.74,24.75,4600.0
2009-10-13 14:30:00,24.75,24.78,24.75,24.78,1200.0,24.75,24.78,24.75,24.78,1200.0
2009-10-13 14:40:00,24.78,24.78,24.73,24.74,7200.0,24.78,24.78,24.73,24.74,7200.0
2009-10-13 14:50:00,24.74,24.75,24.7,24.72,8200.0,24.74,24.75,24.7,24.72,8200.0
2009-10-13 15:00:00,24.71,24.75,24.71,24.74,4800.0,24.71,24.75,24.71,24.74,4800.0
2009-10-13 15:10:00,24.76,24.81,24.75,24.79,7400.0,24.76,24.81,24.75,24.79,7400.0
2009-10-13 15:20:00,24.78,24.79,24.71,24.73,9800.0,24.78,24.79,24.71,24.73,9800.0
2009-10-13 15:30:00,24.74,24.75,24.71,24.73,9400.0,24.74,24.75,24.71,24.73,9400.0
2009-10-13 15:40:00,24.73,24.74,24.7,24.74,11200.0,24.73,24.74,24.7,24.74,11200.0
2009-10-13 15:50:00,24.75,24.78,24.72,24.77,35600.0,24.75,24.78,24.72,24.77,35600.0
2009-10-14 09:30:00,24.93,25.1,24.91,24.92,35600.0,24.93,25.1,24.91,24.92,35600.0
2009-10-14 09:40:00,24.92,24.97,24.9,24.91,24000.0,24.92,24.97,24.9,24.91,24000.0
2009-10-14 09:50:00,24.9,24.96,24.9,24.92,54600.0,24.9,24.96,24.9,24.92,54600.0
2009-10-14 10:00:00,24.91,24.91,24.79,24.8,46600.0,24.91,24.91,24.79,24.8,46600.0
2009-10-14 10:10:00,24.8,24.8,24.71,24.8,9800.0,24.8,24.8,24.71,24.8,9800.0
2009-10-14 10:20:00,24.77,24.83,24.72,24.83,50800.0,24.77,24.83,24.72,24.83,50800.0
2009-10-14 10:30:00,24.86,24.86,24.8,24.8,36600.0,24.86,24.86,24.8,24.8,36600.0
2009-10-14 10:40:00,24.81,24.88,24.8,24.86,9600.0,24.81,24.88,24.8,24.86,9600.0
2009-10-14 10:50:00,24.87,24.97,24.86,24.92,4800.0,24.87,24.97,24.86,24.92,4800.0
2009-10-14 11:00:00,24.93,25.05,24.91,25.05,6400.0,24.93,25.05,24.91,25.05,6400.0
2009-10-14 11:10:00,25.04,25.08,25.01,25.06,8200.0,25.04,25.08,25.01,25.06,8200.0
2009-10-14 11:20:00,25.07,25.16,25.06,25.11,9000.0,25.07,25.16,25.06,25.11,9000.0
2009-10-14 11:30:00,25.15,25.16,25.11,25.16,13000.0,25.15,25.16,25.11,25.16,13000.0
2009-10-14 11:40:00,25.14,25.18,25.13,25.18,9800.0,25.14,25.18,25.13,25.18,9800.0
2009-10-14 11:50:00,25.18,25.18,25.11,25.12,4600.0,25.18,25.18,25.11,25.12,4600.0
2009-10-14 12:00:00,25.12,25.18,25.11,25.16,5400.0,25.12,25.18,25.11,25.16,5400.0
2009-10-14 12:10:00,25.17,25.17,25.11,25.15,28200.0,25.17,25.17,25.11,25.15,28200.0
2009-10-14 12:20:00,25.14,25.18,25.11,25.12,15000.0,25.14,25.18,25.11,25.12,15000.0
2009-10-14 12:30:00,25.11,25.13,25.04,25.05,15000.0,25.11,25.13,25.04,25.05,15000.0
2009-10-14 12:40:00,25.06,25.08,25.05,25.05,5600.0,25.06,25.08,25.05,25.05,5600.0
2009-10-14 12:50:00,25.07,25.11,25.03,25.11,18800.0,25.07,25.11,25.03,25.11,18800.0
2009-10-14 13:00:00,25.11,25.14,25.09,25.14,6400.0,25.11,25.14,25.09,25.14,6400.0
2009-10-14 13:10:00,25.13,25.24,25.13,25.24,21200.0,25.13,25.24,25.13,25.24,21200.0
2009-10-14 13:20:00,25.21,25.25,25.17,25.23,23000.0,25.21,25.25,25.17,25.23,23000.0
2009-10-14 13:30:00,25.22,25.27,25.18,25.27,11200.0,25.22,25.27,25.18,25.27,11200.0
2009-10-14 13:40:00,25.25,25.29,25.24,25.25,8400.0,25.25,25.29,25.24,25.25,8400.0
2009-10-14 13:50:00,25.26,25.3,25.23,25.3,4600.0,25.26,25.3,25.23,25.3,4600.0
2009-10-14 14:00:00,25.3,25.3,25.25,25.29,7000.0,25.3,25.3,25.25,25.29,7000.0
2009-10-14 14:10:00,25.29,25.34,25.25,25.27,13800.0,25.29,25.34,25.25,25.27,13800.0
2009-10-14 14:20:00,25.27,25.32,25.2,25.23,30000.0,25.27,25.32,25.2,25.23,30000.0
2009-10-14 14:30:00,25.23,25.27,25.23,25.25,3400.0,25.23,25.27,25.23,25.25,3400.0
2009-10-14 14:40:00,25.25,25.25,25.19,25.2,9400.0,25.25,25.25,25.19,25.2,9400.0
2009-10-14 14:50:00,25.19,25.21,25.19,25.2,3200.0,25.19,25.21,25.19,25.2,3200.0
2009-10-14 15:00:00,25.2,25.28,25.19,25.26,17800.0,25.2,25.28,25.19,25.26,17800.0
2009-10-14 15:10:00,25.26,25.26,25.21,25.24,6600.0,25.26,25.26,25.21,25.24,6600.0
2009-10-14 15:20:00,25.23,25.3,25.21,25.3,14000.0,25.23,25.3,25.21,25.3,14000.0
2009-10-14 15:30:00,25.3,25.33,25.26,25.3,10400.0,25.3,25.33,25.26,25.3,10400.0
2009-10-14 15:40:00,25.31,25.32,25.22,25.22,23600.0,25.31,25.32,25.22,25.22,23600.0
2009-10-14 15:50:00,25.2,25.24,25.18,25.2,31400.0,25.2,25.24,25.18,25.2,31400.0
2009-10-15 09:30:00,25.08,25.32,25.05,25.28,8200.0,25.08,25.32,25.05,25.28,8200.0
2009-10-15 09:40:00,25.32,25.32,25.25,25.25,3000.0,25.32,25.32,25.25,25.25,3000.0
2009-10-15 09:50:00,25.22,25.24,25.09,25.11,8800.0,25.22,25.24,25.09,25.11,8800.0
2009-10-15 10:00:00,25.09,25.09,25.0,25.08,44200.0,25.09,25.09,25.0,25.08,44200.0
2009-10-15 10:10:00,25.04,25.08,25.04,25.07,24000.0,25.04,25.08,25.04,25.07,24000.0
2009-10-15 10:20:00,25.07,25.16,25.07,25.13,30400.0,25.07,25.16,25.07,25.13,30400.0
2009-10-15 10:30:00,25.13,25.24,25.13,25.24,30600.0,25.13,25.24,25.13,25.24,30600.0
2009-10-15 10:40:00,25.26,25.31,25.19,25.2,7400.0,25.26,25.31,25.19,25.2,7400.0
2009-10-15 10:50:00,25.2,25.3,25.19,25.23,11400.0,25.2,25.3,25.19,25.23,11400.0
2009-10-15 11:00:00,25.22,25.22,25.16,25.2,2200.0,25.22,25.22,25.16,25.2,2200.0
2009-10-15 11:10:00,25.24,25.27,25.21,25.23,2000.0,25.24,25.27,25.21,25.23,2000.0
2009-10-15 11:20:00,25.22,25.22,25.2,25.21,3600.0,25.22,25.22,25.2,25.21,3600.0
2009-10-15 11:30:00,25.27,25.27,25.2,25.2,12200.0,25.27,25.27,25.2,25.2,12200.0
2009-10-15 11:40:00,25.2,25.2,25.13,25.16,6200.0,25.2,25.2,25.13,25.16,6200.0
2009-10-15 11:50:00,25.14,25.17,25.14,25.17,5400.0,25.14,25.17,25.14,25.17,5400.0
2009-10-15 12:00:00,25.16,25.21,25.14,25.15,9600.0,25.16,25.21,25.14,25.15,9600.0
2009-10-15 12:10:00,25.13,25.2,25.13,25.15,28600.0,25.13,25.2,25.13,25.15,28600.0
2009-10-15 12:20:00,25.15,25.15,25.13,25.13,4400.0,25.15,25.15,25.13,25.13,4400.0
2009-10-15 12:30:00,25.11,25.13,25.11,25.13,1200.0,25.11,25.13,25.11,25.13,1200.0
2009-10-15 12:40:00,25.15,25.18,25.15,25.18,5800.0,25.15,25.18,25.15,25.18,5800.0
2009-10-15 12:50:00,25.18,25.18,25.18,25.18,600.0,25.18,25.18,25.18,25.18,600.0
2009-10-15 13:00:00,25.18,25.21,25.17,25.21,1200.0,25.18,25.21,25.17,25.21,1200.0
2009-10-15 13:10:00,25.2,25.24,25.19,25.23,2600.0,25.2,25.24,25.19,25.23,2600.0
2009-10-15 13:20:00,25.23,25.27,25.23,25.27,1400.0,25.23,25.27,25.23,25.27,1400.0
2009-10-15 13:30:00,25.28,25.28,25.28,25.28,600.0,25.28,25.28,25.28,25.28,600.0
2009-10-15 13:40:00,25.28,25.28,25.28,25.28,1000.0,25.28,25.28,25.28,25.28,1000.0
2009-10-15 13:50:00,25.29,25.33,25.29,25.31,5200.0,25.29,25.33,25.29,25.31,5200.0
2009-10-15 14:00:00,25.32,25.35,25.31,25.31,3200.0,25.32,25.35,25.31,25.31,3200.0
2009-10-15 14:10:00,25.32,25.36,25.31,25.33,6600.0,25.32,25.36,25.31,25.33,6600.0
2009-10-15 14:20:00,25.34,25.38,25.34,25.35,8200.0,25.34,25.38,25.34,25.35,8200.0
2009-10-15 14:30:00,25.35,25.38,25.35,25.38,800.0,25.35,25.38,25.35,25.38,800.0
2009-10-15 14:40:00,25.38,25.41,25.38,25.41,3800.0,25.38,25.41,25.38,25.41,3800.0
2009-10-15 14:50:00,25.43,25.45,25.43,25.45,1800.0,25.43,25.45,25.43,25.45,1800.0
2009-10-15 15:00:00,25.45,25.48,25.45,25.48,6400.0,25.45,25.48,25.45,25.48,6400.0
2009-10-15 15:10:00,25.48,25.48,25.45,25.47,2400.0,25.48,25.48,25.45,25.47,2400.0
2009-10-15 15:20:00,25.47,25.47,25.43,25.43,3600.0,25.47,25.47,25.43,25.43,3600.0
2009-10-15 15:30:00,25.4,25.41,25.35,25.36,6200.0,25.4,25.41,25.35,25.36,6200.0
2009-10-15 15:40:00,25.37,25.41,25.36,25.41,12400.0,25.37,25.41,25.36,25.41,12400.0
2009-10-15 15:50:00,25.41,25.43,25.39,25.43,9200.0,25.41,25.43,25.39,25.43,9200.0
2009-10-16 09:30:00,25.32,25.33,25.28,25.3,5000.0,25.32,25.33,25.28,25.3,5000.0
2009-10-16 09:40:00,25.32,25.37,25.3,25.37,2200.0,25.32,25.37,25.3,25.37,2200.0
2009-10-16 09:50:00,25.35,25.39,25.22,25.36,66000.0,25.35,25.39,25.22,25.36,66000.0
2009-10-16 10:00:00,25.35,25.36,25.28,25.34,5400.0,25.35,25.36,25.28,25.34,5400.0
2009-10-16 10:10:00,25.34,25.39,25.34,25.39,5800.0,25.34,25.39,25.34,25.39,5800.0
2009-10-16 10:20:00,25.39,25.43,25.35,25.36,6800.0,25.39,25.43,25.35,25.36,6800.0
2009-10-16 10:30:00,25.33,25.42,25.31,25.42,6200.0,25.33,25.42,25.31,25.42,6200.0
2009-10-16 10:40:00,25.43,25.43,25.31,25.34,4800.0,25.43,25.43,25.31,25.34,4800.0
2009-10-16 10:50:00,25.38,25.43,25.36,25.36,1400.0,25.38,25.43,25.36,25.36,1400.0
2009-10-16 11:00:00,25.39,25.4,25.38,25.4,1200.0,25.39,25.4,25.38,25.4,1200.0
2009-10-16 11:10:00,25.42,25.43,25.41,25.41,800.0,25.42,25.43,25.41,25.41,800.0
2009-10-16 11:20:00,25.39,25.43,25.37,25.43,3400.0,25.39,25.43,25.37,25.43,3400.0
2009-10-16 11:30:00,25.43,25.52,25.43,25.52,11600.0,25.43,25.52,25.43,25.52,11600.0
2009-10-16 11:40:00,25.49,25.49,25.49,25.49,200.0,25.49,25.49,25.49,25.49,200.0
2009-10-16 11:50:00,25.47,25.48,25.41,25.41,4600.0,25.47,25.48,25.41,25.41,4600.0
2009-10-16 12:00:00,25.4,25.47,25.37,25.46,7600.0,25.4,25.47,25.37,25.46,7600.0
2009-10-16 12:10:00,25.45,25.46,25.39,25.41,7000.0,25.45,25.46,25.39,25.41,7000.0
2009-10-16 12:20:00,25.42,25.55,25.42,25.55,6000.0,25.42,25.55,25.42,25.55,6000.0
2009-10-16 12:30:00,25.54,25.54,25.47,25.47,1000.0,25.54,25.54,25.47,25.47,1000.0
2009-10-16 12:40:00,25.48,25.48,25.4,25.42,4800.0,25.48,25.48,25.4,25.42,4800.0
2009-10-16 12:50:00,25.46,25.46,25.43,25.43,400.0,25.46,25.46,25.43,25.43,400.0
2009-10-16 13:00:00,25.45,25.45,25.4,25.43,4400.0,25.45,25.45,25.4,25.43,4400.0
2009-10-16 13:10:00,25.43,25.54,25.43,25.53,22000.0,25.43,25.54,25.43,25.53,22000.0
2009-10-16 13:20:00,25.53,25.58,25.53,25.58,1400.0,25.53,25.58,25.53,25.58,1400.0
2009-10-16 13:30:00,25.64,25.64,25.63,25.64,1400.0,25.64,25.64,25.63,25.64,1400.0
2009-10-16 13:40:00,25.64,25.64,25.59,25.64,6200.0,25.64,25.64,25.59,25.64,6200.0
2009-10-16 13:50:00,25.67,25.71,25.66,25.68,3400.0,25.67,25.71,25.66,25.68,3400.0
2009-10-16 14:00:00,25.68,25.68,25.63,25.65,8000.0,25.68,25.68,25.63,25.65,8000.0
2009-10-16 14:10:00,25.64,25.64,25.6,25.64,6400.0,25.64,25.64,25.6,25.64,6400.0
2009-10-16 14:20:00,25.65,25.66,25.64,25.64,3000.0,25.65,25.66,25.64,25.64,3000.0
2009-10-16 14:30:00,25.64,25.64,25.61,25.63,1400.0,25.64,25.64,25.61,25.63,1400.0
2009-10-16 14:40:00,25.6,25.6,25.56,25.57,3600.0,25.6,25.6,25.56,25.57,3600.0
2009-10-16 14:50:00,25.55,25.55,25.53,25.54,3000.0,25.55,25.55,25.53,25.54,3000.0
2009-10-16 15:00:00,25.53,25.56,25.52,25.55,10600.0,25.53,25.56,25.52,25.55,10600.0
2009-10-16 15:10:00,25.54,25.55,25.53,25.55,3200.0,25.54,25.55,25.53,25.55,3200.0
2009-10-16 15:20:00,25.55,25.55,25.53,25.55,2600.0,25.55,25.55,25.53,25.55,2600.0
2009-10-16 15:30:00,25.54,25.63,25.54,25.63,6400.0,25.54,25.63,25.54,25.63,6400.0
2009-10-16 15:40:00,25.64,25.65,25.54,25.55,9000.0,25.64,25.65,25.54,25.55,9000.0
2009-10-16 15:50:00,25.55,25.65,25.5,25.61,64600.0,25.55,25.65,25.5,25.61,64600.0
2009-10-19 09:30:00,25.68,25.83,25.61,25.67,10800.0,25.68,25.83,25.61,25.67,10800.0
2009-10-19 09:40:00,25.65,25.71,25.61,25.71,65000.0,25.65,25.71,25.61,25.71,65000.0
2009-10-19 09:50:00,25.73,25.86,25.68,25.82,33800.0,25.73,25.86,25.68,25.82,33800.0
2009-10-19 10:00:00,25.82,25.9,25.81,25.88,8600.0,25.82,25.9,25.81,25.88,8600.0
2009-10-19 10:10:00,25.9,25.93,25.81,25.86,7800.0,25.9,25.93,25.81,25.86,7800.0
2009-10-19 10:20:00,25.84,25.93,25.8,25.9,8000.0,25.84,25.93,25.8,25.9,8000.0
2009-10-19 10:30:00,25.93,25.96,25.93,25.95,2000.0,25.93,25.96,25.93,25.95,2000.0
2009-10-19 10:40:00,25.95,25.96,25.93,25.93,1800.0,25.95,25.96,25.93,25.93,1800.0
2009-10-19 10:50:00,25.97,25.99,25.96,25.99,2200.0,25.97,25.99,25.96,25.99,2200.0
2009-10-19 11:00:00,25.98,25.98,25.95,25.97,1600.0,25.98,25.98,25.95,25.97,1600.0
2009-10-19 11:10:00,25.95,25.96,25.93,25.93,9000.0,25.95,25.96,25.93,25.93,9000.0
2009-10-19 11:20:00,25.93,25.97,25.93,25.96,2200.0,25.93,25.97,25.93,25.96,2200.0
2009-10-19 11:30:00,25.97,26.03,25.97,26.0,9000.0,25.97,26.03,25.97,26.0,9000.0
2009-10-19 11:40:00,26.0,26.02,26.0,26.0,3200.0,26.0,26.02,26.0,26.0,3200.0
2009-10-19 11:50:00,26.02,26.08,26.02,26.07,1400.0,26.02,26.08,26.02,26.07,1400.0
2009-10-19 12:00:00,26.09,26.09,26.04,26.06,20600.0,26.09,26.09,26.04,26.06,20600.0
2009-10-19 12:10:00,26.06,26.1,26.02,26.03,25200.0,26.06,26.1,26.02,26.03,25200.0
2009-10-19 12:20:00,26.03,26.04,25.97,25.97,11400.0,26.03,26.04,25.97,25.97,11400.0
2009-10-19 12:30:00,25.97,25.99,25.93,25.96,8800.0,25.97,25.99,25.93,25.96,8800.0
2009-10-19 12:40:00,25.99,25.99,25.99,25.99,200.0,25.99,25.99,25.99,25.99,200.0
2009-10-19 12:50:00,25.96,25.99,25.93,25.97,6400.0,25.96,25.99,25.93,25.97,6400.0
2009-10-19 13:00:00,25.96,26.0,25.93,26.0,17600.0,25.96,26.0,25.93,26.0,17600.0
2009-10-19 13:10:00,25.99,26.01,25.98,26.01,10000.0,25.99,26.01,25.98,26.01,10000.0
2009-10-19 13:20:00,26.0,26.05,26.0,26.05,6200.0,26.0,26.05,26.0,26.05,6200.0
2009-10-19 13:30:00,26.01,26.04,26.01,26.04,1000.0,26.01,26.04,26.01,26.04,1000.0
2009-10-19 13:40:00,26.07,26.07,26.05,26.05,1200.0,26.07,26.07,26.05,26.05,1200.0
2009-10-19 13:50:00,26.06,26.06,26.04,26.06,2000.0,26.06,26.06,26.04,26.06,2000.0
2009-10-19 14:00:00,26.06,26.09,26.06,26.09,1000.0,26.06,26.09,26.06,26.09,1000.0
2009-10-19 14:10:00,26.09,26.11,26.04,26.09,6400.0,26.09,26.11,26.04,26.09,6400.0
2009-10-19 14:20:00,26.11,26.16,26.11,26.13,3400.0,26.11,26.16,26.11,26.13,3400.0
2009-10-19 14:30:00,26.14,26.15,26.05,26.06,4800.0,26.14,26.15,26.05,26.06,4800.0
2009-10-19 14:40:00,26.05,26.06,26.04,26.04,6200.0,26.05,26.06,26.04,26.04,6200.0
2009-10-19 14:50:00,26.03,26.08,26.03,26.07,4000.0,26.03,26.08,26.03,26.07,4000.0
2009-10-19 15:00:00,26.06,26.06,26.02,26.05,10800.0,26.06,26.06,26.02,26.05,10800.0
2009-10-19 15:10:00,26.04,26.08,26.04,26.08,4800.0,26.04,26.08,26.04,26.08,4800.0
2009-10-19 15:20:00,26.08,26.1,26.04,26.05,11400.0,26.08,26.1,26.04,26.05,11400.0
2009-10-19 15:30:00,26.05,26.07,26.01,26.01,33800.0,26.05,26.07,26.01,26.01,33800.0
2009-10-19 15:40:00,26.02,26.02,25.98,25.99,37400.0,26.02,26.02,25.98,25.99,37400.0
2009-10-19 15:50:00,25.99,26.03,25.97,26.02,44200.0,25.99,26.03,25.97,26.02,44200.0
2009-10-20 09:30:00,25.99,26.14,25.99,26.05,36400.0,25.99,26.14,25.99,26.05,36400.0
2009-10-20 09:40:00,26.04,26.15,26.02,26.07,8200.0,26.04,26.15,26.02,26.07,8200.0
2009-10-20 09:50:00,26.07,26.11,25.97,26.08,11000.0,26.07,26.11,25.97,26.08,11000.0
2009-10-20 10:00:00,26.08,26.08,26.0,26.05,4800.0,26.08,26.08,26.0,26.05,4800.0
2009-10-20 10:10:00,26.03,26.04,25.97,26.03,16200.0,26.03,26.04,25.97,26.03,16200.0
2009-10-20 10:20:00,26.04,26.09,26.04,26.07,33400.0,26.04,26.09,26.04,26.07,33400.0
2009-10-20 10:30:00,26.07,26.11,26.06,26.07,11600.0,26.07,26.11,26.06,26.07,11600.0
2009-10-20 10:40:00,26.08,26.09,26.04,26.08,16800.0,26.08,26.09,26.04,26.08,16800.0
2009-10-20 10:50:00,26.07,26.07,26.05,26.05,10400.0,26.07,26.07,26.05,26.05,10400.0
2009-10-20 11:00:00,26.05,26.08,26.0,26.03,10600.0,26.05,26.08,26.0,26.03,10600.0
2009-10-20 11:10:00,26.0,26.0,25.94,25.94,3600.0,26.0,26.0,25.94,25.94,3600.0
2009-10-20 11:20:00,25.95,25.99,25.95,25.99,5000.0,25.95,25.99,25.95,25.99,5000.0
2009-10-20 11:30:00,26.0,26.0,25.97,25.99,5000.0,26.0,26.0,25.97,25.99,5000.0
2009-10-20 11:40:00,25.99,26.0,25.95,25.99,16200.0,25.99,26.0,25.95,25.99,16200.0
2009-10-20 11:50:00,25.99,26.0,25.96,25.97,9800.0,25.99,26.0,25.96,25.97,9800.0
2009-10-20 12:00:00,25.97,25.98,25.93,25.95,9400.0,25.97,25.98,25.93,25.95,9400.0
2009-10-20 12:10:00,25.95,25.95,25.86,25.86,14200.0,25.95,25.95,25.86,25.86,14200.0
2009-10-20 12:20:00,25.86,25.93,25.86,25.89,7000.0,25.86,25.93,25.86,25.89,7000.0
2009-10-20 12:30:00,25.9,25.96,25.88,25.93,12000.0,25.9,25.96,25.88,25.93,12000.0
2009-10-20 12:40:00,25.93,26.0,25.93,25.93,5600.0,25.93,26.0,25.93,25.93,5600.0
2009-10-20 12:50:00,25.92,25.92,25.8,25.8,15800.0,25.92,25.92,25.8,25.8,15800.0
2009-10-20 13:00:00,25.8,25.93,25.8,25.91,17800.0,25.8,25.93,25.8,25.91,17800.0
2009-10-20 13:10:00,25.91,25.95,25.91,25.92,8800.0,25.91,25.95,25.91,25.92,8800.0
2009-10-20 13:20:00,25.92,26.0,25.92,26.0,14600.0,25.92,26.0,25.92,26.0,14600.0
2009-10-20 13:30:00,26.0,26.0,25.95,25.97,10000.0,26.0,26.0,25.95,25.97,10000.0
2009-10-20 13:40:00,25.95,25.99,25.95,25.98,5400.0,25.95,25.99,25.95,25.98,5400.0
2009-10-20 13:50:00,25.97,25.98,25.93,25.95,21200.0,25.97,25.98,25.93,25.95,21200.0
2009-10-20 14:00:00,25.96,25.98,25.96,25.97,4200.0,25.96,25.98,25.96,25.97,4200.0
2009-10-20 14:10:00,25.96,25.98,25.95,25.98,5800.0,25.96,25.98,25.95,25.98,5800.0
2009-10-20 14:20:00,25.98,25.98,25.94,25.96,7800.0,25.98,25.98,25.94,25.96,7800.0
2009-10-20 14:30:00,25.96,25.98,25.95,25.98,5000.0,25.96,25.98,25.95,25.98,5000.0
2009-10-20 14:40:00,25.99,26.0,25.99,25.99,2000.0,25.99,26.0,25.99,25.99,2000.0
2009-10-20 14:50:00,26.0,26.0,25.97,25.98,3400.0,26.0,26.0,25.97,25.98,3400.0
2009-10-20 15:00:00,25.98,25.98,25.94,25.94,20000.0,25.98,25.98,25.94,25.94,20000.0
2009-10-20 15:10:00,25.95,25.97,25.93,25.95,16000.0,25.95,25.97,25.93,25.95,16000.0
2009-10-20 15:20:00,25.96,25.96,25.93,25.96,9000.0,25.96,25.96,25.93,25.96,9000.0
2009-10-20 15:30:00,25.98,25.98,25.95,25.95,7600.0,25.98,25.98,25.95,25.95,7600.0
2009-10-20 15:40:00,25.96,25.97,25.95,25.95,5400.0,25.96,25.97,25.95,25.95,5400.0
2009-10-20 15:50:00,25.95,25.96,25.9,25.9,29800.0,25.95,25.96,25.9,25.9,29800.0
2009-10-21 09:30:00,25.78,26.07,25.78,25.89,67400.0,25.78,26.07,25.78,25.89,67400.0
2009-10-21 09:40:00,25.9,26.31,25.89,26.19,11800.0,25.9,26.31,25.89,26.19,11800.0
2009-10-21 09:50:00,26.18,26.28,26.17,26.17,7600.0,26.18,26.28,26.17,26.17,7600.0
2009-10-21 10:00:00,26.14,26.24,26.13,26.23,7400.0,26.14,26.24,26.13,26.23,7400.0
2009-10-21 10:10:00,26.21,26.25,26.18,26.25,15800.0,26.21,26.25,26.18,26.25,15800.0
2009-10-21 10:20:00,26.25,26.25,26.23,26.23,1600.0,26.25,26.25,26.23,26.23,1600.0
2009-10-21 10:30:00,26.22,26.25,26.17,26.24,15400.0,26.22,26.25,26.17,26.24,15400.0
2009-10-21 10:40:00,26.25,26.28,26.21,26.25,12200.0,26.25,26.28,26.21,26.25,12200.0
2009-10-21 10:50:00,26.23,26.24,26.18,26.18,2800.0,26.23,26.24,26.18,26.18,2800.0
2009-10-21 11:00:00,26.18,26.2,26.11,26.11,3000.0,26.18,26.2,26.11,26.11,3000.0
2009-10-21 11:10:00,26.14,26.14,26.04,26.08,3200.0,26.14,26.14,26.04,26.08,3200.0
2009-10-21 11:20:00,26.07,26.09,26.05,26.08,3600.0,26.07,26.09,26.05,26.08,3600.0
2009-10-21 11:30:00,26.08,26.08,26.04,26.04,2200.0,26.08,26.08,26.04,26.04,2200.0
2009-10-21 11:40:00,26.06,26.07,26.02,26.04,6200.0,26.06,26.07,26.02,26.04,6200.0
2009-10-21 11:50:00,26.03,26.13,26.03,26.12,6000.0,26.03,26.13,26.03,26.12,6000.0
2009-10-21 12:00:00,26.12,26.13,26.04,26.05,5800.0,26.12,26.13,26.04,26.05,5800.0
2009-10-21 12:10:00,26.04,26.08,26.04,26.08,4400.0,26.04,26.08,26.04,26.08,4400.0
2009-10-21 12:20:00,26.09,26.11,26.08,26.1,10800.0,26.09,26.11,26.08,26.1,10800.0
2009-10-21 12:30:00,26.07,26.12,26.05,26.12,11600.0,26.07,26.12,26.05,26.12,11600.0
2009-10-21 12:40:00,26.12,26.13,26.1,26.13,3200.0,26.12,26.13,26.1,26.13,3200.0
2009-10-21 12:50:00,26.13,26.13,26.04,26.04,8200.0,26.13,26.13,26.04,26.04,8200.0
2009-10-21 13:00:00,26.04,26.13,26.04,26.13,2800.0,26.04,26.13,26.04,26.13,2800.0
2009-10-21 13:10:00,26.11,26.11,26.1,26.11,1800.0,26.11,26.11,26.1,26.11,1800.0
2009-10-21 13:20:00,26.11,26.11,26.09,26.1,2600.0,26.11,26.11,26.09,26.1,2600.0
2009-10-21 13:30:00,26.08,26.11,26.06,26.11,2800.0,26.08,26.11,26.06,26.11,2800.0
2009-10-21 13:40:00,26.1,26.11,26.03,26.04,8200.0,26.1,26.11,26.03,26.04,8200.0
2009-10-21 13:50:00,26.1,26.13,26.09,26.11,7400.0,26.1,26.13,26.09,26.11,7400.0
2009-10-21 14:00:00,26.1,26.11,26.07,26.08,19000.0,26.1,26.11,26.07,26.08,19000.0
2009-10-21 14:10:00,26.08,26.09,26.04,26.09,12600.0,26.08,26.09,26.04,26.09,12600.0
2009-10-21 14:20:00,26.08,26.11,26.02,26.11,7400.0,26.08,26.11,26.02,26.11,7400.0
2009-10-21 14:30:00,26.11,26.11,26.06,26.06,15200.0,26.11,26.11,26.06,26.06,15200.0
2009-10-21 14:40:00,26.08,26.11,26.08,26.11,2200.0,26.08,26.11,26.08,26.11,2200.0
2009-10-21 14:50:00,26.12,26.13,26.11,26.13,2400.0,26.12,26.13,26.11,26.13,2400.0
2009-10-21 15:00:00,26.11,26.11,26.07,26.09,4200.0,26.11,26.11,26.07,26.09,4200.0
2009-10-21 15:10:00,26.09,26.11,26.07,26.08,4600.0,26.09,26.11,26.07,26.08,4600.0
2009-10-21 15:20:00,26.08,26.09,26.02,26.08,37000.0,26.08,26.09,26.02,26.08,37000.0
2009-10-21 15:30:00,26.08,26.08,25.84,25.91,45800.0,26.08,26.08,25.84,25.91,45800.0
2009-10-21 15:40:00,25.9,25.93,25.86,25.89,39600.0,25.9,25.93,25.86,25.89,39600.0
2009-10-21 15:50:00,25.89,25.95,25.79,25.8,32200.0,25.89,25.95,25.79,25.8,32200.0
2009-10-22 09:30:00,25.71,25.8,25.52,25.56,25800.0,25.71,25.8,25.52,25.56,25800.0
2009-10-22 09:40:00,25.56,25.56,25.49,25.5,5000.0,25.56,25.56,25.49,25.5,5000.0
2009-10-22 09:50:00,25.55,25.78,25.52,25.68,5600.0,25.55,25.78,25.52,25.68,5600.0
2009-10-22 10:00:00,25.68,25.68,25.58,25.6,9000.0,25.68,25.68,25.58,25.6,9000.0
2009-10-22 10:10:00,25.59,25.6,25.56,25.58,4800.0,25.59,25.6,25.56,25.58,4800.0
2009-10-22 10:20:00,25.59,25.71,25.59,25.68,5600.0,25.59,25.71,25.59,25.68,5600.0
2009-10-22 10:30:00,25.72,25.73,25.63,25.69,3200.0,25.72,25.73,25.63,25.69,3200.0
2009-10-22 10:40:00,25.7,25.79,25.7,25.78,7200.0,25.7,25.79,25.7,25.78,7200.0
2009-10-22 10:50:00,25.78,25.89,25.78,25.87,7000.0,25.78,25.89,25.78,25.87,7000.0
2009-10-22 11:00:00,25.88,25.88,25.83,25.86,1400.0,25.88,25.88,25.83,25.86,1400.0
2009-10-22 11:10:00,25.86,26.06,25.86,26.06,15800.0,25.86,26.06,25.86,26.06,15800.0
2009-10-22 11:20:00,26.06,26.1,26.02,26.1,17600.0,26.06,26.1,26.02,26.1,17600.0
2009-10-22 11:30:00,26.1,26.18,26.07,26.14,18800.0,26.1,26.18,26.07,26.14,18800.0
2009-10-22 11:40:00,26.19,26.19,26.11,26.11,2000.0,26.19,26.19,26.11,26.11,2000.0
2009-10-22 11:50:00,26.07,26.07,25.97,26.04,7000.0,26.07,26.07,25.97,26.04,7000.0
2009-10-22 12:00:00,26.07,26.08,25.97,25.98,3200.0,26.07,26.08,25.97,25.98,3200.0
2009-10-22 12:10:00,25.98,26.0,25.98,25.98,4000.0,25.98,26.0,25.98,25.98,4000.0
2009-10-22 12:20:00,25.97,25.98,25.97,25.97,2600.0,25.97,25.98,25.97,25.97,2600.0
2009-10-22 12:30:00,25.97,26.0,25.97,25.98,3000.0,25.97,26.0,25.97,25.98,3000.0
2009-10-22 12:40:00,25.98,26.0,25.97,26.0,4600.0,25.98,26.0,25.97,26.0,4600.0
2009-10-22 12:50:00,25.99,26.0,25.99,26.0,600.0,25.99,26.0,25.99,26.0,600.0
2009-10-22 13:00:00,25.99,26.02,25.99,26.01,8600.0,25.99,26.02,25.99,26.01,8600.0
2009-10-22 13:10:00,26.0,26.02,25.99,26.02,7600.0,26.0,26.02,25.99,26.02,7600.0
2009-10-22 13:20:00,26.0,26.0,26.0,26.0,7800.0,26.0,26.0,26.0,26.0,7800.0
2009-10-22 13:30:00,26.0,26.02,26.0,26.01,6400.0,26.0,26.02,26.0,26.01,6400.0
2009-10-22 13:40:00,26.01,26.02,26.0,26.0,4200.0,26.01,26.02,26.0,26.0,4200.0
2009-10-22 13:50:00,26.0,26.02,26.0,26.0,4600.0,26.0,26.02,26.0,26.0,4600.0
2009-10-22 14:00:00,26.0,26.06,26.0,26.06,9400.0,26.0,26.06,26.0,26.06,9400.0
2009-10-22 14:10:00,26.06,26.17,26.06,26.06,9800.0,26.06,26.17,26.06,26.06,9800.0
2009-10-22 14:20:00,26.07,26.22,26.06,26.22,7400.0,26.07,26.22,26.06,26.22,7400.0
2009-10-22 14:30:00,26.2,26.25,26.18,26.18,10600.0,26.2,26.25,26.18,26.18,10600.0
2009-10-22 14:40:00,26.19,26.24,26.17,26.23,9200.0,26.19,26.24,26.17,26.23,9200.0
2009-10-22 14:50:00,26.24,26.27,26.22,26.27,8600.0,26.24,26.27,26.22,26.27,8600.0
2009-10-22 15:00:00,26.27,26.27,26.22,26.24,8400.0,26.27,26.27,26.22,26.24,8400.0
2009-10-22 15:10:00,26.24,26.33,26.21,26.33,18600.0,26.24,26.33,26.21,26.33,18600.0
2009-10-22 15:20:00,26.34,26.5,26.33,26.37,49200.0,26.34,26.5,26.33,26.37,49200.0
2009-10-22 15:30:00,26.39,26.44,26.37,26.37,41600.0,26.39,26.44,26.37,26.37,41600.0
2009-10-22 15:40:00,26.36,26.42,26.32,26.33,43600.0,26.36,26.42,26.32,26.33,43600.0
2009-10-22 15:50:00,26.34,26.35,26.27,26.31,51800.0,26.34,26.35,26.27,26.31,51800.0
2009-10-23 09:30:00,27.38,27.38,26.03,26.34,170600.0,27.38,27.38,26.03,26.34,170600.0
2009-10-23 09:40:00,26.34,26.58,26.15,26.25,44200.0,26.34,26.58,26.15,26.25,44200.0
2009-10-23 09:50:00,26.23,26.29,25.98,26.11,45800.0,26.23,26.29,25.98,26.11,45800.0
2009-10-23 10:00:00,26.09,26.24,26.04,26.24,51600.0,26.09,26.24,26.04,26.24,51600.0
2009-10-23 10:10:00,26.24,26.25,26.14,26.19,21400.0,26.24,26.25,26.14,26.19,21400.0
2009-10-23 10:20:00,26.21,26.35,26.2,26.29,39800.0,26.21,26.35,26.2,26.29,39800.0
2009-10-23 10:30:00,26.29,26.3,26.19,26.28,16000.0,26.29,26.3,26.19,26.28,16000.0
2009-10-23 10:40:00,26.29,26.4,26.25,26.4,30600.0,26.29,26.4,26.25,26.4,30600.0
2009-10-23 10:50:00,26.37,26.38,26.14,26.24,41000.0,26.37,26.38,26.14,26.24,41000.0
2009-10-23 11:00:00,26.24,26.39,26.24,26.33,35800.0,26.24,26.39,26.24,26.33,35800.0
2009-10-23 11:10:00,26.33,26.43,26.28,26.38,140600.0,26.33,26.43,26.28,26.38,140600.0
2009-10-23 11:20:00,26.38,26.57,26.38,26.52,38800.0,26.38,26.57,26.38,26.52,38800.0
2009-10-23 11:30:00,26.49,26.49,26.33,26.33,10400.0,26.49,26.49,26.33,26.33,10400.0
2009-10-23 11:40:00,26.32,26.53,26.3,26.5,35000.0,26.32,26.53,26.3,26.5,35000.0
2009-10-23 11:50:00,26.47,26.59,26.43,26.55,35800.0,26.47,26.59,26.43,26.55,35800.0
2009-10-23 12:00:00,26.55,26.56,26.52,26.55,19000.0,26.55,26.56,26.52,26.55,19000.0
2009-10-23 12:10:00,26.52,26.55,26.5,26.55,17600.0,26.52,26.55,26.5,26.55,17600.0
2009-10-23 12:20:00,26.55,26.59,26.51,26.55,32800.0,26.55,26.59,26.51,26.55,32800.0
2009-10-23 12:30:00,26.55,26.61,26.53,26.59,14600.0,26.55,26.61,26.53,26.59,14600.0
2009-10-23 12:40:00,26.58,26.63,26.54,26.58,13400.0,26.58,26.63,26.54,26.58,13400.0
2009-10-23 12:50:00,26.58,26.59,26.52,26.53,15800.0,26.58,26.59,26.52,26.53,15800.0
2009-10-23 13:00:00,26.53,26.58,26.52,26.58,18800.0,26.53,26.58,26.52,26.58,18800.0
2009-10-23 13:10:00,26.64,26.71,26.6,26.68,9800.0,26.64,26.71,26.6,26.68,9800.0
2009-10-23 13:20:00,26.68,26.75,26.65,26.75,21200.0,26.68,26.75,26.65,26.75,21200.0
2009-10-23 13:30:00,26.74,26.75,26.65,26.69,18000.0,26.74,26.75,26.65,26.69,18000.0
2009-10-23 13:40:00,26.7,26.75,26.7,26.75,9600.0,26.7,26.75,26.7,26.75,9600.0
2009-10-23 13:50:00,26.75,26.86,26.75,26.83,18200.0,26.75,26.86,26.75,26.83,18200.0
2009-10-23 14:00:00,26.79,26.93,26.78,26.92,35800.0,26.79,26.93,26.78,26.92,35800.0
2009-10-23 14:10:00,26.93,26.99,26.88,26.95,29600.0,26.93,26.99,26.88,26.95,29600.0
2009-10-23 14:20:00,26.96,27.05,26.96,27.01,53200.0,26.96,27.05,26.96,27.01,53200.0
2009-10-23 14:30:00,27.0,27.13,27.0,27.08,22000.0,27.0,27.13,27.0,27.08,22000.0
2009-10-23 14:40:00,27.08,27.17,27.05,27.16,16400.0,27.08,27.17,27.05,27.16,16400.0
2009-10-23 14:50:00,27.17,27.2,27.15,27.2,13000.0,27.17,27.2,27.15,27.2,13000.0
2009-10-23 15:00:00,27.19,27.23,27.15,27.23,26200.0,27.19,27.23,27.15,27.23,26200.0
2009-10-23 15:10:00,27.23,27.24,27.08,27.08,22600.0,27.23,27.24,27.08,27.08,22600.0
2009-10-23 15:20:00,27.08,27.08,27.0,27.05,50800.0,27.08,27.08,27.0,27.05,50800.0
2009-10-23 15:30:00,27.05,27.05,27.0,27.03,46200.0,27.05,27.05,27.0,27.03,46200.0
2009-10-23 15:40:00,27.02,27.08,26.95,27.04,87800.0,27.02,27.08,26.95,27.04,87800.0
2009-10-23 15:50:00,27.05,27.22,27.05,27.18,103600.0,27.05,27.22,27.05,27.18,103600.0
2009-10-26 09:30:00,27.16,27.5,26.76,27.31,51800.0,27.16,27.5,26.76,27.31,51800.0
2009-10-26 09:40:00,27.3,27.33,27.13,27.2,36600.0,27.3,27.33,27.13,27.2,36600.0
2009-10-26 09:50:00,27.21,27.32,27.21,27.28,25200.0,27.21,27.32,27.21,27.28,25200.0
2009-10-26 10:00:00,27.29,27.49,27.29,27.49,37000.0,27.29,27.49,27.29,27.49,37000.0
2009-10-26 10:10:00,27.45,27.73,27.44,27.71,32000.0,27.45,27.73,27.44,27.71,32000.0
2009-10-26 10:20:00,27.73,27.85,27.69,27.73,26800.0,27.73,27.85,27.69,27.73,26800.0
2009-10-26 10:30:00,27.73,27.77,27.64,27.67,28200.0,27.73,27.77,27.64,27.67,28200.0
2009-10-26 10:40:00,27.68,27.72,27.6,27.61,22200.0,27.68,27.72,27.6,27.61,22200.0
2009-10-26 10:50:00,27.63,27.68,27.63,27.67,14600.0,27.63,27.68,27.63,27.67,14600.0
2009-10-26 11:00:00,27.67,27.67,27.67,27.67,11200.0,27.67,27.67,27.67,27.67,11200.0
2009-10-26 11:10:00,27.67,27.67,27.5,27.5,26000.0,27.67,27.67,27.5,27.5,26000.0
2009-10-26 11:20:00,27.52,27.63,27.48,27.6,32000.0,27.52,27.63,27.48,27.6,32000.0
2009-10-26 11:30:00,27.59,27.59,27.14,27.24,109400.0,27.59,27.59,27.14,27.24,109400.0
2009-10-26 11:40:00,27.21,27.21,27.05,27.08,35000.0,27.21,27.21,27.05,27.08,35000.0
2009-10-26 11:50:00,27.1,27.18,27.0,27.0,22200.0,27.1,27.18,27.0,27.0,22200.0
2009-10-26 12:00:00,27.0,27.28,27.0,27.27,45800.0,27.0,27.28,27.0,27.27,45800.0
2009-10-26 12:10:00,27.28,27.46,27.25,27.45,28200.0,27.28,27.46,27.25,27.45,28200.0
2009-10-26 12:20:00,27.47,27.47,27.39,27.39,20000.0,27.47,27.47,27.39,27.39,20000.0
2009-10-26 12:30:00,27.41,27.42,27.36,27.4,8800.0,27.41,27.42,27.36,27.4,8800.0
2009-10-26 12:40:00,27.39,27.39,27.18,27.2,30600.0,27.39,27.39,27.18,27.2,30600.0
2009-10-26 12:50:00,27.2,27.36,27.18,27.2,30200.0,27.2,27.36,27.18,27.2,30200.0
2009-10-26 13:00:00,27.2,27.23,27.15,27.22,15800.0,27.2,27.23,27.15,27.22,15800.0
2009-10-26 13:10:00,27.21,27.28,27.21,27.25,13800.0,27.21,27.28,27.21,27.25,13800.0
2009-10-26 13:20:00,27.25,27.26,27.23,27.23,12400.0,27.25,27.26,27.23,27.23,12400.0
2009-10-26 13:30:00,27.23,27.23,27.1,27.12,21200.0,27.23,27.23,27.1,27.12,21200.0
2009-10-26 13:40:00,27.13,27.13,27.08,27.1,12600.0,27.13,27.13,27.08,27.1,12600.0
2009-10-26 13:50:00,27.11,27.13,27.07,27.12,7800.0,27.11,27.13,27.07,27.12,7800.0
2009-10-26 14:00:00,27.13,27.15,27.09,27.1,56400.0,27.13,27.15,27.09,27.1,56400.0
2009-10-26 14:10:00,27.09,27.14,27.06,27.09,19000.0,27.09,27.14,27.06,27.09,19000.0
2009-10-26 14:20:00,27.1,27.13,27.07,27.13,12200.0,27.1,27.13,27.07,27.13,12200.0
2009-10-26 14:30:00,27.13,27.14,27.07,27.1,11000.0,27.13,27.14,27.07,27.1,11000.0
2009-10-26 14:40:00,27.1,27.15,27.08,27.08,18600.0,27.1,27.15,27.08,27.08,18600.0
2009-10-26 14:50:00,27.08,27.15,27.07,27.09,42200.0,27.08,27.15,27.07,27.09,42200.0
2009-10-26 15:00:00,27.09,27.1,27.07,27.08,15400.0,27.09,27.1,27.07,27.08,15400.0
2009-10-26 15:10:00,27.08,27.1,27.07,27.09,27600.0,27.08,27.1,27.07,27.09,27600.0
2009-10-26 15:20:00,27.09,27.09,26.95,26.96,112800.0,27.09,27.09,26.95,26.96,112800.0
2009-10-26 15:30:00,26.97,27.13,26.97,27.08,26600.0,26.97,27.13,26.97,27.08,26600.0
2009-10-26 15:40:00,27.08,27.13,27.04,27.13,47600.0,27.08,27.13,27.04,27.13,47600.0
2009-10-26 15:50:00,27.13,27.24,27.09,27.1,102400.0,27.13,27.24,27.09,27.1,102400.0
2009-10-27 09:30:00,27.06,27.4,27.04,27.07,20200.0,27.06,27.4,27.04,27.07,20200.0
2009-10-27 09:40:00,27.1,27.12,27.08,27.08,26200.0,27.1,27.12,27.08,27.08,26200.0
2009-10-27 09:50:00,27.08,27.19,27.07,27.15,29200.0,27.08,27.19,27.07,27.15,29200.0
2009-10-27 10:00:00,27.11,27.11,26.81,26.86,50400.0,27.11,27.11,26.81,26.86,50400.0
2009-10-27 10:10:00,26.87,26.93,26.77,26.93,24000.0,26.87,26.93,26.77,26.93,24000.0
2009-10-27 10:20:00,26.94,26.97,26.93,26.96,53000.0,26.94,26.97,26.93,26.96,53000.0
2009-10-27 10:30:00,26.97,26.97,26.91,26.91,6600.0,26.97,26.97,26.91,26.91,6600.0
2009-10-27 10:40:00,26.96,27.03,26.93,27.03,13200.0,26.96,27.03,26.93,27.03,13200.0
2009-10-27 10:50:00,27.0,27.0,26.94,26.95,13600.0,27.0,27.0,26.94,26.95,13600.0
2009-10-27 11:00:00,26.93,26.99,26.9,26.99,6600.0,26.93,26.99,26.9,26.99,6600.0
2009-10-27 11:10:00,26.97,27.04,26.97,27.02,2800.0,26.97,27.04,26.97,27.02,2800.0
2009-10-27 11:20:00,27.03,27.05,27.01,27.03,800.0,27.03,27.05,27.01,27.03,800.0
2009-10-27 11:30:00,27.03,27.03,27.0,27.0,2400.0,27.03,27.03,27.0,27.0,2400.0
2009-10-27 11:40:00,26.98,26.99,26.9,26.97,9400.0,26.98,26.99,26.9,26.97,9400.0
2009-10-27 11:50:00,26.96,27.0,26.93,27.0,5200.0,26.96,27.0,26.93,27.0,5200.0
2009-10-27 12:00:00,27.01,27.03,27.0,27.0,2200.0,27.01,27.03,27.0,27.0,2200.0
2009-10-27 12:10:00,27.0,27.04,27.0,27.04,4600.0,27.0,27.04,27.0,27.04,4600.0
2009-10-27 12:20:00,27.05,27.08,27.0,27.02,5200.0,27.05,27.08,27.0,27.02,5200.0
2009-10-27 12:30:00,27.0,27.04,27.0,27.03,1800.0,27.0,27.04,27.0,27.03,1800.0
2009-10-27 12:40:00,27.03,27.14,27.02,27.12,10800.0,27.03,27.14,27.02,27.12,10800.0
2009-10-27 12:50:00,27.13,27.13,27.08,27.08,6600.0,27.13,27.13,27.08,27.08,6600.0
2009-10-27 13:00:00,27.08,27.1,27.04,27.08,12000.0,27.08,27.1,27.04,27.08,12000.0
2009-10-27 13:10:00,27.14,27.14,27.08,27.09,6000.0,27.14,27.14,27.08,27.09,6000.0
2009-10-27 13:20:00,27.12,27.12,27.04,27.04,1200.0,27.12,27.12,27.04,27.04,1200.0
2009-10-27 13:30:00,26.99,27.03,26.95,26.95,6600.0,26.99,27.03,26.95,26.95,6600.0
2009-10-27 13:40:00,26.95,27.03,26.95,27.03,3800.0,26.95,27.03,26.95,27.03,3800.0
2009-10-27 13:50:00,27.02,27.02,26.95,26.99,25800.0,27.02,27.02,26.95,26.99,25800.0
2009-10-27 14:00:00,27.0,27.04,26.98,27.0,10400.0,27.0,27.04,26.98,27.0,10400.0
2009-10-27 14:10:00,26.99,27.0,26.97,26.99,5800.0,26.99,27.0,26.97,26.99,5800.0
2009-10-27 14:20:00,26.99,27.03,26.98,27.02,3600.0,26.99,27.03,26.98,27.02,3600.0
2009-10-27 14:30:00,27.01,27.01,26.96,26.99,3400.0,27.01,27.01,26.96,26.99,3400.0
2009-10-27 14:40:00,26.99,27.0,26.98,26.99,3400.0,26.99,27.0,26.98,26.99,3400.0
2009-10-27 14:50:00,27.01,27.02,27.0,27.0,1400.0,27.01,27.02,27.0,27.0,1400.0
2009-10-27 15:00:00,27.0,27.0,26.97,26.97,6600.0,27.0,27.0,26.97,26.97,6600.0
2009-10-27 15:10:00,26.98,27.0,26.97,27.0,11800.0,26.98,27.0,26.97,27.0,11800.0
2009-10-27 15:20:00,27.0,27.0,26.97,26.99,10400.0,27.0,27.0,26.97,26.99,10400.0
2009-10-27 15:30:00,26.99,27.01,26.93,26.95,18800.0,26.99,27.01,26.93,26.95,18800.0
2009-10-27 15:40:00,26.95,27.03,26.95,26.96,15200.0,26.95,27.03,26.95,26.96,15200.0
2009-10-27 15:50:00,26.97,27.02,26.94,26.98,46800.0,26.97,27.02,26.94,26.98,46800.0
2009-10-28 09:30:00,27.14,27.14,26.75,26.8,10000.0,27.14,27.14,26.75,26.8,10000.0
2009-10-28 09:40:00,26.8,26.91,26.78,26.89,18000.0,26.8,26.91,26.78,26.89,18000.0
2009-10-28 09:50:00,26.84,26.84,26.73,26.75,5200.0,26.84,26.84,26.73,26.75,5200.0
2009-10-28 10:00:00,26.81,26.81,26.72,26.79,25600.0,26.81,26.81,26.72,26.79,25600.0
2009-10-28 10:10:00,26.84,26.9,26.79,26.86,38600.0,26.84,26.9,26.79,26.86,38600.0
2009-10-28 10:20:00,26.86,26.88,26.86,26.86,7000.0,26.86,26.88,26.86,26.86,7000.0
2009-10-28 10:30:00,26.87,26.9,26.87,26.88,9800.0,26.87,26.9,26.87,26.88,9800.0
2009-10-28 10:40:00,26.88,26.91,26.88,26.88,5000.0,26.88,26.91,26.88,26.88,5000.0
2009-10-28 10:50:00,26.88,26.88,26.84,26.84,8000.0,26.88,26.88,26.84,26.84,8000.0
2009-10-28 11:00:00,26.85,26.9,26.85,26.89,72000.0,26.85,26.9,26.85,26.89,72000.0
2009-10-28 11:10:00,26.86,26.86,26.85,26.85,6000.0,26.86,26.86,26.85,26.85,6000.0
2009-10-28 11:20:00,26.85,26.86,26.84,26.84,10200.0,26.85,26.86,26.84,26.84,10200.0
2009-10-28 11:30:00,26.85,26.86,26.84,26.85,21800.0,26.85,26.86,26.84,26.85,21800.0
2009-10-28 11:40:00,26.85,26.85,26.84,26.84,16800.0,26.85,26.85,26.84,26.84,16800.0
2009-10-28 11:50:00,26.84,26.85,26.78,26.78,23600.0,26.84,26.85,26.78,26.78,23600.0
2009-10-28 12:00:00,26.78,26.86,26.77,26.83,13200.0,26.78,26.86,26.77,26.83,13200.0
2009-10-28 12:10:00,26.83,26.84,26.8,26.81,10200.0,26.83,26.84,26.8,26.81,10200.0
2009-10-28 12:20:00,26.8,26.83,26.79,26.82,19600.0,26.8,26.83,26.79,26.82,19600.0
2009-10-28 12:30:00,26.82,26.83,26.8,26.8,6600.0,26.82,26.83,26.8,26.8,6600.0
2009-10-28 12:40:00,26.8,26.82,26.79,26.79,22600.0,26.8,26.82,26.79,26.79,22600.0
2009-10-28 12:50:00,26.79,26.79,26.69,26.69,11200.0,26.79,26.79,26.69,26.69,11200.0
2009-10-28 13:00:00,26.71,26.84,26.71,26.82,54400.0,26.71,26.84,26.71,26.82,54400.0
2009-10-28 13:10:00,26.8,26.93,26.8,26.9,14000.0,26.8,26.93,26.8,26.9,14000.0
2009-10-28 13:20:00,26.86,26.87,26.82,26.82,6600.0,26.86,26.87,26.82,26.82,6600.0
2009-10-28 13:30:00,26.84,26.86,26.82,26.82,8200.0,26.84,26.86,26.82,26.82,8200.0
2009-10-28 13:40:00,26.82,26.92,26.82,26.87,7200.0,26.82,26.92,26.82,26.87,7200.0
2009-10-28 13:50:00,26.86,26.86,26.82,26.83,8600.0,26.86,26.86,26.82,26.83,8600.0
2009-10-28 14:00:00,26.83,26.83,26.8,26.8,9200.0,26.83,26.83,26.8,26.8,9200.0
2009-10-28 14:10:00,26.8,26.82,26.8,26.8,5800.0,26.8,26.82,26.8,26.8,5800.0
2009-10-28 14:20:00,26.78,26.78,26.68,26.78,16000.0,26.78,26.78,26.68,26.78,16000.0
2009-10-28 14:30:00,26.77,26.81,26.76,26.76,16400.0,26.77,26.81,26.76,26.76,16400.0
2009-10-28 14:40:00,26.75,26.85,26.75,26.83,7200.0,26.75,26.85,26.75,26.83,7200.0
2009-10-28 14:50:00,26.83,26.85,26.8,26.82,9200.0,26.83,26.85,26.8,26.82,9200.0
2009-10-28 15:00:00,26.8,26.83,26.8,26.82,4400.0,26.8,26.83,26.8,26.82,4400.0
2009-10-28 15:10:00,26.82,26.84,26.8,26.83,16200.0,26.82,26.84,26.8,26.83,16200.0
2009-10-28 15:20:00,26.84,26.85,26.79,26.81,21600.0,26.84,26.85,26.79,26.81,21600.0
2009-10-28 15:30:00,26.79,26.81,26.75,26.78,41600.0,26.79,26.81,26.75,26.78,41600.0
2009-10-28 15:40:00,26.78,26.84,26.78,26.83,20600.0,26.78,26.84,26.78,26.83,20600.0
2009-10-28 15:50:00,26.82,26.83,26.78,26.81,68200.0,26.82,26.83,26.78,26.81,68200.0
2009-10-29 09:30:00,26.86,26.86,26.51,26.78,26000.0,26.86,26.86,26.51,26.78,26000.0
2009-10-29 09:40:00,26.77,26.8,26.71,26.75,13800.0,26.77,26.8,26.71,26.75,13800.0
2009-10-29 09:50:00,26.75,26.76,26.71,26.71,4800.0,26.75,26.76,26.71,26.71,4800.0
2009-10-29 10:00:00,26.71,26.75,26.63,26.63,29000.0,26.71,26.75,26.63,26.63,29000.0
2009-10-29 10:10:00,26.61,26.61,26.57,26.61,42000.0,26.61,26.61,26.57,26.61,42000.0
2009-10-29 10:20:00,26.61,26.64,26.6,26.61,7600.0,26.61,26.64,26.6,26.61,7600.0
2009-10-29 10:30:00,26.61,26.64,26.6,26.61,9800.0,26.61,26.64,26.6,26.61,9800.0
2009-10-29 10:40:00,26.61,26.65,26.61,26.63,12600.0,26.61,26.65,26.61,26.63,12600.0
2009-10-29 10:50:00,26.63,26.65,26.62,26.63,5800.0,26.63,26.65,26.62,26.63,5800.0
2009-10-29 11:00:00,26.64,26.65,26.6,26.61,12200.0,26.64,26.65,26.6,26.61,12200.0
2009-10-29 11:10:00,26.61,26.63,26.61,26.63,7600.0,26.61,26.63,26.61,26.63,7600.0
2009-10-29 11:20:00,26.63,26.65,26.55,26.57,52200.0,26.63,26.65,26.55,26.57,52200.0
2009-10-29 11:30:00,26.57,26.61,26.54,26.54,29200.0,26.57,26.61,26.54,26.54,29200.0
2009-10-29 11:40:00,26.54,26.54,26.47,26.47,6200.0,26.54,26.54,26.47,26.47,6200.0
2009-10-29 11:50:00,26.47,26.5,26.47,26.5,6000.0,26.47,26.5,26.47,26.5,6000.0
2009-10-29 12:00:00,26.5,26.54,26.5,26.54,6400.0,26.5,26.54,26.5,26.54,6400.0
2009-10-29 12:10:00,26.54,26.54,26.5,26.51,2200.0,26.54,26.54,26.5,26.51,2200.0
2009-10-29 12:20:00,26.5,26.52,26.5,26.5,9600.0,26.5,26.52,26.5,26.5,9600.0
2009-10-29 12:30:00,26.5,26.53,26.49,26.5,10200.0,26.5,26.53,26.49,26.5,10200.0
2009-10-29 12:40:00,26.5,26.53,26.47,26.5,22800.0,26.5,26.53,26.47,26.5,22800.0
2009-10-29 12:50:00,26.5,26.53,26.5,26.5,5400.0,26.5,26.53,26.5,26.5,5400.0
2009-10-29 13:00:00,26.5,26.52,26.43,26.43,26000.0,26.5,26.52,26.43,26.43,26000.0
2009-10-29 13:10:00,26.42,26.43,26.38,26.43,7000.0,26.42,26.43,26.38,26.43,7000.0
2009-10-29 13:20:00,26.42,26.42,26.4,26.41,4400.0,26.42,26.42,26.4,26.41,4400.0
2009-10-29 13:30:00,26.41,26.48,26.41,26.48,28600.0,26.41,26.48,26.41,26.48,28600.0
2009-10-29 13:40:00,26.48,26.49,26.48,26.48,4800.0,26.48,26.49,26.48,26.48,4800.0
2009-10-29 13:50:00,26.5,26.5,26.49,26.49,6800.0,26.5,26.5,26.49,26.49,6800.0
2009-10-29 14:00:00,26.47,26.5,26.46,26.5,5800.0,26.47,26.5,26.46,26.5,5800.0
2009-10-29 14:10:00,26.5,26.54,26.45,26.45,14800.0,26.5,26.54,26.45,26.45,14800.0
2009-10-29 14:20:00,26.46,26.46,26.43,26.43,8000.0,26.46,26.46,26.43,26.43,8000.0
2009-10-29 14:30:00,26.43,26.43,26.41,26.43,10400.0,26.43,26.43,26.41,26.43,10400.0
2009-10-29 14:40:00,26.43,26.43,26.41,26.41,10600.0,26.43,26.43,26.41,26.41,10600.0
2009-10-29 14:50:00,26.42,26.45,26.41,26.41,12400.0,26.42,26.45,26.41,26.41,12400.0
2009-10-29 15:00:00,26.41,26.43,26.4,26.41,23600.0,26.41,26.43,26.4,26.41,23600.0
2009-10-29 15:10:00,26.43,26.48,26.43,26.44,11200.0,26.43,26.48,26.43,26.44,11200.0
2009-10-29 15:20:00,26.43,26.43,26.4,26.43,10200.0,26.43,26.43,26.4,26.43,10200.0
2009-10-29 15:30:00,26.42,26.44,26.41,26.44,9600.0,26.42,26.44,26.41,26.44,9600.0
2009-10-29 15:40:00,26.43,26.43,26.4,26.43,12200.0,26.43,26.43,26.4,26.43,12200.0
2009-10-29 15:50:00,26.43,26.46,26.39,26.4,36600.0,26.43,26.46,26.39,26.4,36600.0
2009-10-30 09:30:00,26.32,26.43,26.25,26.35,20200.0,26.32,26.43,26.25,26.35,20200.0
2009-10-30 09:40:00,26.35,26.37,26.27,26.27,11800.0,26.35,26.37,26.27,26.27,11800.0
2009-10-30 09:50:00,26.29,26.29,26.14,26.14,8800.0,26.29,26.29,26.14,26.14,8800.0
2009-10-30 10:00:00,26.17,26.27,26.17,26.2,10000.0,26.17,26.27,26.17,26.2,10000.0
2009-10-30 10:10:00,26.18,26.18,26.06,26.07,8600.0,26.18,26.18,26.06,26.07,8600.0
2009-10-30 10:20:00,26.06,26.1,26.03,26.09,8400.0,26.06,26.1,26.03,26.09,8400.0
2009-10-30 10:30:00,26.09,26.13,26.07,26.11,7800.0,26.09,26.13,26.07,26.11,7800.0
2009-10-30 10:40:00,26.12,26.17,26.08,26.16,10400.0,26.12,26.17,26.08,26.16,10400.0
2009-10-30 10:50:00,26.18,26.2,26.1,26.18,17600.0,26.18,26.2,26.1,26.18,17600.0
2009-10-30 11:00:00,26.18,26.2,26.17,26.17,7000.0,26.18,26.2,26.17,26.17,7000.0
2009-10-30 11:10:00,26.15,26.17,26.11,26.11,5000.0,26.15,26.17,26.11,26.11,5000.0
2009-10-30 11:20:00,26.13,26.13,26.07,26.1,5200.0,26.13,26.13,26.07,26.1,5200.0
2009-10-30 11:30:00,26.1,26.16,26.06,26.06,5200.0,26.1,26.16,26.06,26.06,5200.0
2009-10-30 11:40:00,26.05,26.07,26.01,26.03,5400.0,26.05,26.07,26.01,26.03,5400.0
2009-10-30 11:50:00,26.0,26.04,26.0,26.04,8000.0,26.0,26.04,26.0,26.04,8000.0
2009-10-30 12:00:00,26.06,26.06,26.01,26.05,6200.0,26.06,26.06,26.01,26.05,6200.0
2009-10-30 12:10:00,26.06,26.06,25.93,25.93,27400.0,26.06,26.06,25.93,25.93,27400.0
2009-10-30 12:20:00,25.93,26.0,25.9,25.93,65200.0,25.93,26.0,25.9,25.93,65200.0
2009-10-30 12:30:00,25.99,26.02,25.95,26.0,7200.0,25.99,26.02,25.95,26.0,7200.0
2009-10-30 12:40:00,26.0,26.0,25.82,25.85,13000.0,26.0,26.0,25.82,25.85,13000.0
2009-10-30 12:50:00,25.86,25.93,25.86,25.86,18000.0,25.86,25.93,25.86,25.86,18000.0
2009-10-30 13:00:00,25.84,25.89,25.83,25.83,8800.0,25.84,25.89,25.83,25.83,8800.0
2009-10-30 13:10:00,25.83,25.85,25.81,25.83,4800.0,25.83,25.85,25.81,25.83,4800.0
2009-10-30 13:20:00,25.84,25.84,25.78,25.79,7600.0,25.84,25.84,25.78,25.79,7600.0
2009-10-30 13:30:00,25.8,25.81,25.72,25.78,15600.0,25.8,25.81,25.72,25.78,15600.0
2009-10-30 13:40:00,25.77,25.81,25.74,25.79,21800.0,25.77,25.81,25.74,25.79,21800.0
2009-10-30 13:50:00,25.8,25.83,25.79,25.81,2000.0,25.8,25.83,25.79,25.81,2000.0
2009-10-30 14:00:00,25.79,25.89,25.79,25.89,4400.0,25.79,25.89,25.79,25.89,4400.0
2009-10-30 14:10:00,25.9,25.91,25.81,25.83,5000.0,25.9,25.91,25.81,25.83,5000.0
2009-10-30 14:20:00,25.84,25.86,25.83,25.84,3800.0,25.84,25.86,25.83,25.84,3800.0
2009-10-30 14:30:00,25.84,25.84,25.78,25.78,4000.0,25.84,25.84,25.78,25.78,4000.0
2009-10-30 14:40:00,25.81,25.82,25.79,25.79,2600.0,25.81,25.82,25.79,25.79,2600.0
2009-10-30 14:50:00,25.78,25.81,25.78,25.8,6200.0,25.78,25.81,25.78,25.8,6200.0
2009-10-30 15:00:00,25.8,25.8,25.69,25.71,6400.0,25.8,25.8,25.69,25.71,6400.0
2009-10-30 15:10:00,25.71,25.73,25.68,25.68,26000.0,25.71,25.73,25.68,25.68,26000.0
2009-10-30 15:20:00,25.7,25.72,25.66,25.68,14400.0,25.7,25.72,25.66,25.68,14400.0
2009-10-30 15:30:00,25.7,25.73,25.67,25.68,20200.0,25.7,25.73,25.67,25.68,20200.0
2009-10-30 15:40:00,25.68,25.72,25.67,25.68,31600.0,25.68,25.72,25.67,25.68,31600.0
2009-10-30 15:50:00,25.68,25.7,25.56,25.59,34400.0,25.68,25.7,25.56,25.59,34400.0
2009-11-02 09:30:00,25.73,25.73,25.57,25.61,39600.0,25.73,25.73,25.57,25.61,39600.0
2009-11-02 09:40:00,25.62,25.67,25.52,25.52,29000.0,25.62,25.67,25.52,25.52,29000.0
2009-11-02 09:50:00,25.52,25.52,25.41,25.41,18000.0,25.52,25.52,25.41,25.41,18000.0
2009-11-02 10:00:00,25.45,25.61,25.43,25.55,25800.0,25.45,25.61,25.43,25.55,25800.0
2009-11-02 10:10:00,25.56,25.61,25.53,25.6,17000.0,25.56,25.61,25.53,25.6,17000.0
2009-11-02 10:20:00,25.61,25.63,25.52,25.58,31800.0,25.61,25.63,25.52,25.58,31800.0
2009-11-02 10:30:00,25.58,25.63,25.56,25.62,16400.0,25.58,25.63,25.56,25.62,16400.0
2009-11-02 10:40:00,25.62,25.62,25.55,25.55,11600.0,25.62,25.62,25.55,25.55,11600.0
2009-11-02 10:50:00,25.57,25.57,25.5,25.5,11600.0,25.57,25.57,25.5,25.5,11600.0
2009-11-02 11:00:00,25.5,25.58,25.49,25.55,12200.0,25.5,25.58,25.49,25.55,12200.0
2009-11-02 11:10:00,25.57,25.63,25.54,25.54,15400.0,25.57,25.63,25.54,25.54,15400.0
2009-11-02 11:20:00,25.55,25.57,25.52,25.53,15200.0,25.55,25.57,25.52,25.53,15200.0
2009-11-02 11:30:00,25.52,25.54,25.49,25.54,7400.0,25.52,25.54,25.49,25.54,7400.0
2009-11-02 11:40:00,25.54,25.57,25.52,25.52,3800.0,25.54,25.57,25.52,25.52,3800.0
2009-11-02 11:50:00,25.52,25.6,25.5,25.57,6400.0,25.52,25.6,25.5,25.57,6400.0
2009-11-02 12:00:00,25.55,25.55,25.52,25.53,3400.0,25.55,25.55,25.52,25.53,3400.0
2009-11-02 12:10:00,25.53,25.57,25.5,25.52,10200.0,25.53,25.57,25.5,25.52,10200.0
2009-11-02 12:20:00,25.51,25.55,25.51,25.52,11000.0,25.51,25.55,25.51,25.52,11000.0
2009-11-02 12:30:00,25.54,25.55,25.48,25.52,23000.0,25.54,25.55,25.48,25.52,23000.0
2009-11-02 12:40:00,25.52,25.53,25.36,25.36,17600.0,25.52,25.53,25.36,25.36,17600.0
2009-11-02 12:50:00,25.35,25.38,25.25,25.27,17200.0,25.35,25.38,25.25,25.27,17200.0
2009-11-02 13:00:00,25.24,25.29,25.23,25.24,13000.0,25.24,25.29,25.23,25.24,13000.0
2009-11-02 13:10:00,25.24,25.29,25.2,25.29,13000.0,25.24,25.29,25.2,25.29,13000.0
2009-11-02 13:20:00,25.28,25.3,25.27,25.28,4200.0,25.28,25.3,25.27,25.28,4200.0
2009-11-02 13:30:00,25.28,25.3,25.24,25.26,13600.0,25.28,25.3,25.24,25.26,13600.0
2009-11-02 13:40:00,25.27,25.28,25.18,25.23,13600.0,25.27,25.28,25.18,25.23,13600.0
2009-11-02 13:50:00,25.23,25.23,25.15,25.17,14000.0,25.23,25.23,25.15,25.17,14000.0
2009-11-02 14:00:00,25.17,25.18,25.13,25.13,10400.0,25.17,25.18,25.13,25.13,10400.0
2009-11-02 14:10:00,25.16,25.21,25.16,25.2,7400.0,25.16,25.21,25.16,25.2,7400.0
2009-11-02 14:20:00,25.2,25.32,25.2,25.32,7600.0,25.2,25.32,25.2,25.32,7600.0
2009-11-02 14:30:00,25.32,25.36,25.32,25.34,6400.0,25.32,25.36,25.32,25.34,6400.0
2009-11-02 14:40:00,25.35,25.39,25.34,25.36,8400.0,25.35,25.39,25.34,25.36,8400.0
2009-11-02 14:50:00,25.36,25.39,25.34,25.34,12400.0,25.36,25.39,25.34,25.34,12400.0
2009-11-02 15:00:00,25.36,25.42,25.34,25.34,18200.0,25.36,25.42,25.34,25.34,18200.0
2009-11-02 15:10:00,25.34,25.37,25.33,25.34,13000.0,25.34,25.37,25.33,25.34,13000.0
2009-11-02 15:20:00,25.34,25.34,25.28,25.28,32000.0,25.34,25.34,25.28,25.28,32000.0
2009-11-02 15:30:00,25.28,25.36,25.25,25.35,38000.0,25.28,25.36,25.25,25.35,38000.0
2009-11-02 15:40:00,25.35,25.41,25.35,25.36,22200.0,25.35,25.41,25.35,25.36,22200.0
2009-11-02 15:50:00,25.36,25.45,25.36,25.45,36600.0,25.36,25.45,25.36,25.45,36600.0
2009-11-03 09:30:00,25.4,25.67,25.39,25.39,14800.0,25.4,25.67,25.39,25.39,14800.0
2009-11-03 09:40:00,25.37,25.49,25.33,25.35,5600.0,25.37,25.49,25.33,25.35,5600.0
2009-11-03 09:50:00,25.31,25.39,25.27,25.34,4800.0,25.31,25.39,25.27,25.34,4800.0
2009-11-03 10:00:00,25.36,25.47,25.34,25.45,11000.0,25.36,25.47,25.34,25.45,11000.0
2009-11-03 10:10:00,25.43,25.43,25.3,25.34,10000.0,25.43,25.43,25.3,25.34,10000.0
2009-11-03 10:20:00,25.34,25.34,25.27,25.29,12600.0,25.34,25.34,25.27,25.29,12600.0
2009-11-03 10:30:00,25.31,25.42,25.31,25.36,7600.0,25.31,25.42,25.31,25.36,7600.0
2009-11-03 10:40:00,25.35,25.43,25.35,25.41,2400.0,25.35,25.43,25.35,25.41,2400.0
2009-11-03 10:50:00,25.43,25.45,25.41,25.45,7200.0,25.43,25.45,25.41,25.45,7200.0
2009-11-03 11:00:00,25.45,25.45,25.31,25.33,16000.0,25.45,25.45,25.31,25.33,16000.0
2009-11-03 11:10:00,25.34,25.34,25.33,25.33,5600.0,25.34,25.34,25.33,25.33,5600.0
2009-11-03 11:20:00,25.33,25.33,25.25,25.27,6400.0,25.33,25.33,25.25,25.27,6400.0
2009-11-03 11:30:00,25.32,25.34,25.24,25.33,8600.0,25.32,25.34,25.24,25.33,8600.0
2009-11-03 11:40:00,25.33,25.35,25.3,25.33,3800.0,25.33,25.35,25.3,25.33,3800.0
2009-11-03 11:50:00,25.34,25.35,25.32,25.32,5400.0,25.34,25.35,25.32,25.32,5400.0
2009-11-03 12:00:00,25.32,25.37,25.31,25.31,12800.0,25.32,25.37,25.31,25.31,12800.0
2009-11-03 12:10:00,25.31,25.35,25.27,25.3,7000.0,25.31,25.35,25.27,25.3,7000.0
2009-11-03 12:20:00,25.29,25.31,25.28,25.31,5200.0,25.29,25.31,25.28,25.31,5200.0
2009-11-03 12:30:00,25.31,25.36,25.3,25.31,21200.0,25.31,25.36,25.3,25.31,21200.0
2009-11-03 12:40:00,25.3,25.32,25.3,25.31,1800.0,25.3,25.32,25.3,25.31,1800.0
2009-11-03 12:50:00,25.3,25.34,25.3,25.34,800.0,25.3,25.34,25.3,25.34,800.0
2009-11-03 13:00:00,25.35,25.38,25.28,25.35,10800.0,25.35,25.38,25.28,25.35,10800.0
2009-11-03 13:10:00,25.35,25.35,25.32,25.34,1600.0,25.35,25.35,25.32,25.34,1600.0
2009-11-03 13:20:00,25.34,25.34,25.28,25.29,4000.0,25.34,25.34,25.28,25.29,4000.0
2009-11-03 13:30:00,25.29,25.33,25.25,25.28,9200.0,25.29,25.33,25.25,25.28,9200.0
2009-11-03 13:40:00,25.29,25.34,25.27,25.34,29200.0,25.29,25.34,25.27,25.34,29200.0
2009-11-03 13:50:00,25.36,25.36,25.34,25.34,4800.0,25.36,25.36,25.34,25.34,4800.0
2009-11-03 14:00:00,25.35,25.41,25.35,25.4,9600.0,25.35,25.41,25.35,25.4,9600.0
2009-11-03 14:10:00,25.41,25.43,25.38,25.42,7600.0,25.41,25.43,25.38,25.42,7600.0
2009-11-03 14:20:00,25.43,25.43,25.38,25.38,13400.0,25.43,25.43,25.38,25.38,13400.0
2009-11-03 14:30:00,25.41,25.43,25.38,25.39,4200.0,25.41,25.43,25.38,25.39,4200.0
2009-11-03 14:40:00,25.41,25.43,25.35,25.36,30800.0,25.41,25.43,25.35,25.36,30800.0
2009-11-03 14:50:00,25.36,25.36,25.29,25.34,5200.0,25.36,25.36,25.29,25.34,5200.0
2009-11-03 15:00:00,25.33,25.35,25.29,25.3,17200.0,25.33,25.35,25.29,25.3,17200.0
2009-11-03 15:10:00,25.3,25.33,25.28,25.3,10600.0,25.3,25.33,25.28,25.3,10600.0
2009-11-03 15:20:00,25.31,25.36,25.3,25.36,22000.0,25.31,25.36,25.3,25.36,22000.0
2009-11-03 15:30:00,25.36,25.45,25.36,25.45,48800.0,25.36,25.45,25.36,25.45,48800.0
2009-11-03 15:40:00,25.45,25.45,25.4,25.43,34000.0,25.45,25.45,25.4,25.43,34000.0
2009-11-03 15:50:00,25.42,25.51,25.4,25.47,82000.0,25.42,25.51,25.4,25.47,82000.0
2009-11-04 09:30:00,25.63,25.75,25.5,25.75,8800.0,25.63,25.75,25.5,25.75,8800.0
2009-11-04 09:40:00,25.74,25.74,25.66,25.66,5000.0,25.74,25.74,25.66,25.66,5000.0
2009-11-04 09:50:00,25.63,25.65,25.58,25.6,4000.0,25.63,25.65,25.58,25.6,4000.0
2009-11-04 10:00:00,25.58,25.75,25.58,25.68,5400.0,25.58,25.75,25.58,25.68,5400.0
2009-11-04 10:10:00,25.74,25.82,25.74,25.81,8400.0,25.74,25.82,25.74,25.81,8400.0
2009-11-04 10:20:00,25.83,25.83,25.73,25.75,5600.0,25.83,25.83,25.73,25.75,5600.0
2009-11-04 10:30:00,25.75,25.75,25.74,25.75,5200.0,25.75,25.75,25.74,25.75,5200.0
2009-11-04 10:40:00,25.75,25.76,25.67,25.67,7400.0,25.75,25.76,25.67,25.67,7400.0
2009-11-04 10:50:00,25.7,25.75,25.7,25.72,11600.0,25.7,25.75,25.7,25.72,11600.0
2009-11-04 11:00:00,25.74,25.74,25.7,25.7,3600.0,25.74,25.74,25.7,25.7,3600.0
2009-11-04 11:10:00,25.73,25.8,25.73,25.8,5200.0,25.73,25.8,25.73,25.8,5200.0
2009-11-04 11:20:00,25.8,25.83,25.79,25.81,5400.0,25.8,25.83,25.79,25.81,5400.0
2009-11-04 11:30:00,25.75,25.77,25.71,25.71,8600.0,25.75,25.77,25.71,25.71,8600.0
2009-11-04 11:40:00,25.72,25.72,25.59,25.6,20800.0,25.72,25.72,25.59,25.6,20800.0
2009-11-04 11:50:00,25.6,25.61,25.59,25.61,6600.0,25.6,25.61,25.59,25.61,6600.0
2009-11-04 12:00:00,25.62,25.62,25.54,25.61,7000.0,25.62,25.62,25.54,25.61,7000.0
2009-11-04 12:10:00,25.6,25.6,25.54,25.55,4400.0,25.6,25.6,25.54,25.55,4400.0
2009-11-04 12:20:00,25.56,25.58,25.54,25.57,5600.0,25.56,25.58,25.54,25.57,5600.0
2009-11-04 12:30:00,25.56,25.57,25.55,25.55,4800.0,25.56,25.57,25.55,25.55,4800.0
2009-11-04 12:40:00,25.57,25.6,25.54,25.58,8800.0,25.57,25.6,25.54,25.58,8800.0
2009-11-04 12:50:00,25.57,25.58,25.56,25.56,2600.0,25.57,25.58,25.56,25.56,2600.0
2009-11-04 13:00:00,25.57,25.6,25.57,25.59,2000.0,25.57,25.6,25.57,25.59,2000.0
2009-11-04 13:10:00,25.6,25.61,25.6,25.6,4400.0,25.6,25.61,25.6,25.6,4400.0
2009-11-04 13:20:00,25.61,25.61,25.59,25.59,3600.0,25.61,25.61,25.59,25.59,3600.0
2009-11-04 13:30:00,25.59,25.61,25.59,25.6,3600.0,25.59,25.61,25.59,25.6,3600.0
2009-11-04 13:40:00,25.6,25.6,25.56,25.56,6200.0,25.6,25.6,25.56,25.56,6200.0
2009-11-04 13:50:00,25.56,25.58,25.55,25.55,2600.0,25.56,25.58,25.55,25.55,2600.0
2009-11-04 14:00:00,25.55,25.57,25.54,25.55,5000.0,25.55,25.57,25.54,25.55,5000.0
2009-11-04 14:10:00,25.57,25.63,25.51,25.51,13600.0,25.57,25.63,25.51,25.51,13600.0
2009-11-04 14:20:00,25.45,25.53,25.32,25.33,20800.0,25.45,25.53,25.32,25.33,20800.0
2009-11-04 14:30:00,25.34,25.48,25.34,25.47,14600.0,25.34,25.48,25.34,25.47,14600.0
2009-11-04 14:40:00,25.49,25.54,25.47,25.47,6600.0,25.49,25.54,25.47,25.47,6600.0
2009-11-04 14:50:00,25.51,25.53,25.48,25.49,4200.0,25.51,25.53,25.48,25.49,4200.0
2009-11-04 15:00:00,25.51,25.56,25.51,25.53,10000.0,25.51,25.56,25.51,25.53,10000.0
2009-11-04 15:10:00,25.55,25.58,25.52,25.53,11200.0,25.55,25.58,25.52,25.53,11200.0
2009-11-04 15:20:00,25.54,25.61,25.54,25.58,11800.0,25.54,25.61,25.54,25.58,11800.0
2009-11-04 15:30:00,25.54,25.54,25.44,25.45,6600.0,25.54,25.54,25.44,25.45,6600.0
2009-11-04 15:40:00,25.47,25.53,25.41,25.45,10200.0,25.47,25.53,25.41,25.45,10200.0
2009-11-04 15:50:00,25.41,25.41,25.3,25.32,42200.0,25.41,25.41,25.3,25.32,42200.0
2009-11-05 09:30:00,25.61,25.7,25.48,25.52,12400.0,25.61,25.7,25.48,25.52,12400.0
2009-11-05 09:40:00,25.53,25.59,25.5,25.59,9600.0,25.53,25.59,25.5,25.59,9600.0
2009-11-05 09:50:00,25.67,25.68,25.63,25.67,4400.0,25.67,25.68,25.63,25.67,4400.0
2009-11-05 10:00:00,25.63,25.69,25.61,25.61,4000.0,25.63,25.69,25.61,25.61,4000.0
2009-11-05 10:10:00,25.63,25.67,25.63,25.65,6800.0,25.63,25.67,25.63,25.65,6800.0
2009-11-05 10:20:00,25.66,25.73,25.66,25.72,5200.0,25.66,25.73,25.66,25.72,5200.0
2009-11-05 10:30:00,25.7,25.72,25.68,25.69,23800.0,25.7,25.72,25.68,25.69,23800.0
2009-11-05 10:40:00,25.68,25.7,25.68,25.7,4600.0,25.68,25.7,25.68,25.7,4600.0
2009-11-05 10:50:00,25.7,25.75,25.7,25.75,7800.0,25.7,25.75,25.7,25.75,7800.0
2009-11-05 11:00:00,25.78,25.81,25.78,25.79,3400.0,25.78,25.81,25.78,25.79,3400.0
2009-11-05 11:10:00,25.79,25.8,25.52,25.63,45600.0,25.79,25.8,25.52,25.63,45600.0
2009-11-05 11:20:00,25.65,25.7,25.65,25.7,1800.0,25.65,25.7,25.65,25.7,1800.0
2009-11-05 11:30:00,25.7,25.7,25.65,25.67,4800.0,25.7,25.7,25.65,25.67,4800.0
2009-11-05 11:40:00,25.67,25.67,25.57,25.57,10600.0,25.67,25.67,25.57,25.57,10600.0
2009-11-05 11:50:00,25.6,25.6,25.56,25.57,6000.0,25.6,25.6,25.56,25.57,6000.0
2009-11-05 12:00:00,25.57,25.58,25.52,25.58,7000.0,25.57,25.58,25.52,25.58,7000.0
2009-11-05 12:10:00,25.61,25.61,25.61,25.61,2200.0,25.61,25.61,25.61,25.61,2200.0
2009-11-05 12:20:00,25.61,25.63,25.6,25.61,6800.0,25.61,25.63,25.6,25.61,6800.0
2009-11-05 12:30:00,25.61,25.63,25.61,25.63,10200.0,25.61,25.63,25.61,25.63,10200.0
2009-11-05 12:40:00,25.63,25.63,25.62,25.62,9200.0,25.63,25.63,25.62,25.62,9200.0
2009-11-05 12:50:00,25.63,25.63,25.62,25.63,3600.0,25.63,25.63,25.62,25.63,3600.0
2009-11-05 13:00:00,25.63,25.63,25.61,25.61,3200.0,25.63,25.63,25.61,25.61,3200.0
2009-11-05 13:10:00,25.61,25.63,25.61,25.61,7000.0,25.61,25.63,25.61,25.61,7000.0
2009-11-05 13:20:00,25.6,25.63,25.6,25.63,3400.0,25.6,25.63,25.6,25.63,3400.0
2009-11-05 13:30:00,25.63,25.63,25.62,25.63,8200.0,25.63,25.63,25.62,25.63,8200.0
2009-11-05 13:40:00,25.63,25.63,25.61,25.61,14400.0,25.63,25.63,25.61,25.61,14400.0
2009-11-05 13:50:00,25.61,25.62,25.55,25.57,11800.0,25.61,25.62,25.55,25.57,11800.0
2009-11-05 14:00:00,25.55,25.59,25.53,25.54,8200.0,25.55,25.59,25.53,25.54,8200.0
2009-11-05 14:10:00,25.55,25.58,25.54,25.58,3000.0,25.55,25.58,25.54,25.58,3000.0
2009-11-05 14:20:00,25.59,25.63,25.59,25.61,12200.0,25.59,25.63,25.59,25.61,12200.0
2009-11-05 14:30:00,25.62,25.63,25.61,25.63,6000.0,25.62,25.63,25.61,25.63,6000.0
2009-11-05 14:40:00,25.62,25.63,25.62,25.62,13400.0,25.62,25.63,25.62,25.62,13400.0
2009-11-05 14:50:00,25.63,25.63,25.59,25.59,3400.0,25.63,25.63,25.59,25.59,3400.0
2009-11-05 15:00:00,25.62,25.64,25.62,25.62,6200.0,25.62,25.64,25.62,25.62,6200.0
2009-11-05 15:10:00,25.61,25.7,25.61,25.68,7000.0,25.61,25.7,25.61,25.68,7000.0
2009-11-05 15:20:00,25.67,25.7,25.67,25.69,6800.0,25.67,25.7,25.67,25.69,6800.0
2009-11-05 15:30:00,25.68,25.71,25.66,25.71,14200.0,25.68,25.71,25.66,25.71,14200.0
2009-11-05 15:40:00,25.71,25.74,25.7,25.74,10400.0,25.71,25.74,25.7,25.74,10400.0
2009-11-05 15:50:00,25.73,25.81,25.73,25.81,51600.0,25.73,25.81,25.73,25.81,51600.0
2009-11-06 09:30:00,25.72,25.8,25.46,25.63,4600.0,25.72,25.8,25.46,25.63,4600.0
2009-11-06 09:40:00,25.64,25.81,25.64,25.79,4800.0,25.64,25.81,25.64,25.79,4800.0
2009-11-06 09:50:00,25.81,25.98,25.81,25.96,6200.0,25.81,25.98,25.81,25.96,6200.0
2009-11-06 10:00:00,25.96,26.0,25.84,25.88,7600.0,25.96,26.0,25.84,25.88,7600.0
2009-11-06 10:10:00,25.91,25.93,25.86,25.86,7400.0,25.91,25.93,25.86,25.86,7400.0
2009-11-06 10:20:00,25.88,25.88,25.83,25.84,5600.0,25.88,25.88,25.83,25.84,5600.0
2009-11-06 10:30:00,25.8,25.8,25.79,25.79,800.0,25.8,25.8,25.79,25.79,800.0
2009-11-06 10:40:00,25.79,25.79,25.64,25.64,5800.0,25.79,25.79,25.64,25.64,5800.0
2009-11-06 10:50:00,25.64,25.74,25.63,25.74,2200.0,25.64,25.74,25.63,25.74,2200.0
2009-11-06 11:00:00,25.74,25.74,25.68,25.72,2400.0,25.74,25.74,25.68,25.72,2400.0
2009-11-06 11:10:00,25.81,25.81,25.76,25.76,3600.0,25.81,25.81,25.76,25.76,3600.0
2009-11-06 11:20:00,25.75,25.75,25.69,25.69,1600.0,25.75,25.75,25.69,25.69,1600.0
2009-11-06 11:30:00,25.72,25.74,25.71,25.71,7200.0,25.72,25.74,25.71,25.71,7200.0
2009-11-06 11:40:00,25.73,25.73,25.73,25.73,200.0,25.73,25.73,25.73,25.73,200.0
2009-11-06 11:50:00,25.79,25.85,25.79,25.84,3800.0,25.79,25.85,25.79,25.84,3800.0
2009-11-06 12:00:00,25.85,25.85,25.84,25.85,1600.0,25.85,25.85,25.84,25.85,1600.0
2009-11-06 12:10:00,25.88,25.89,25.81,25.82,5400.0,25.88,25.89,25.81,25.82,5400.0
2009-11-06 12:20:00,25.85,25.88,25.76,25.88,18600.0,25.85,25.88,25.76,25.88,18600.0
2009-11-06 12:30:00,25.86,25.88,25.85,25.86,2400.0,25.86,25.88,25.85,25.86,2400.0
2009-11-06 12:40:00,25.89,25.89,25.81,25.81,4200.0,25.89,25.89,25.81,25.81,4200.0
2009-11-06 12:50:00,25.82,25.87,25.81,25.85,2600.0,25.82,25.87,25.81,25.85,2600.0
2009-11-06 13:00:00,25.83,25.85,25.82,25.83,5200.0,25.83,25.85,25.82,25.83,5200.0
2009-11-06 13:10:00,25.83,25.86,25.83,25.86,1400.0,25.83,25.86,25.83,25.86,1400.0
2009-11-06 13:20:00,25.86,25.86,25.86,25.86,200.0,25.86,25.86,25.86,25.86,200.0
2009-11-06 13:30:00,25.9,25.92,25.87,25.9,3400.0,25.9,25.92,25.87,25.9,3400.0
2009-11-06 13:40:00,25.9,25.9,25.89,25.89,1000.0,25.9,25.9,25.89,25.89,1000.0
2009-11-06 13:50:00,25.88,25.91,25.84,25.85,4600.0,25.88,25.91,25.84,25.85,4600.0
2009-11-06 14:00:00,25.83,25.83,25.81,25.83,4200.0,25.83,25.83,25.81,25.83,4200.0
2009-11-06 14:10:00,25.83,25.83,25.82,25.83,2400.0,25.83,25.83,25.82,25.83,2400.0
2009-11-06 14:20:00,25.83,25.83,25.81,25.83,6200.0,25.83,25.83,25.81,25.83,6200.0
2009-11-06 14:30:00,25.85,25.86,25.85,25.86,400.0,25.85,25.86,25.85,25.86,400.0
2009-11-06 14:40:00,25.88,25.88,25.82,25.82,3200.0,25.88,25.88,25.82,25.82,3200.0
2009-11-06 14:50:00,25.8,25.83,25.8,25.83,3200.0,25.8,25.83,25.8,25.83,3200.0
2009-11-06 15:00:00,25.83,25.87,25.82,25.87,7200.0,25.83,25.87,25.82,25.87,7200.0
2009-11-06 15:10:00,25.88,25.92,25.84,25.84,4200.0,25.88,25.92,25.84,25.84,4200.0
2009-11-06 15:20:00,25.85,25.86,25.82,25.86,4800.0,25.85,25.86,25.82,25.86,4800.0
2009-11-06 15:30:00,25.86,25.86,25.83,25.84,6600.0,25.86,25.86,25.83,25.84,6600.0
2009-11-06 15:40:00,25.86,25.86,25.83,25.86,25600.0,25.86,25.86,25.83,25.86,25600.0
2009-11-06 15:50:00,25.87,25.91,25.85,25.9,10600.0,25.87,25.91,25.85,25.9,10600.0
2009-11-09 09:30:00,26.0,26.03,26.0,26.03,7800.0,26.0,26.03,26.0,26.03,7800.0
2009-11-09 09:40:00,26.05,26.13,26.04,26.13,3400.0,26.05,26.13,26.04,26.13,3400.0
2009-11-09 09:50:00,26.18,26.22,26.1,26.1,5200.0,26.18,26.22,26.1,26.1,5200.0
2009-11-09 10:00:00,26.11,26.2,26.1,26.2,5000.0,26.11,26.2,26.1,26.2,5000.0
2009-11-09 10:10:00,26.18,26.18,26.13,26.13,3600.0,26.18,26.18,26.13,26.13,3600.0
2009-11-09 10:20:00,26.13,26.14,26.08,26.11,20800.0,26.13,26.14,26.08,26.11,20800.0
2009-11-09 10:30:00,26.09,26.18,26.09,26.18,5000.0,26.09,26.18,26.09,26.18,5000.0
2009-11-09 10:40:00,26.18,26.21,26.15,26.19,13600.0,26.18,26.21,26.15,26.19,13600.0
2009-11-09 10:50:00,26.21,26.26,26.18,26.25,12800.0,26.21,26.26,26.18,26.25,12800.0
2009-11-09 11:00:00,26.25,26.27,26.17,26.17,10200.0,26.25,26.27,26.17,26.17,10200.0
2009-11-09 11:10:00,26.18,26.22,26.16,26.18,19400.0,26.18,26.22,26.16,26.18,19400.0
2009-11-09 11:20:00,26.18,26.22,26.17,26.2,13200.0,26.18,26.22,26.17,26.2,13200.0
2009-11-09 11:30:00,26.19,26.2,26.15,26.16,3000.0,26.19,26.2,26.15,26.16,3000.0
2009-11-09 11:40:00,26.18,26.22,26.18,26.18,4200.0,26.18,26.22,26.18,26.18,4200.0
2009-11-09 11:50:00,26.18,26.19,26.18,26.18,800.0,26.18,26.19,26.18,26.18,800.0
2009-11-09 12:00:00,26.18,26.21,26.18,26.21,10000.0,26.18,26.21,26.18,26.21,10000.0
2009-11-09 12:10:00,26.21,26.21,26.21,26.21,600.0,26.21,26.21,26.21,26.21,600.0
2009-11-09 12:20:00,26.22,26.22,26.2,26.21,4400.0,26.22,26.22,26.2,26.21,4400.0
2009-11-09 12:30:00,26.23,26.24,26.23,26.23,1200.0,26.23,26.24,26.23,26.23,1200.0
2009-11-09 12:40:00,26.25,26.3,26.25,26.3,2800.0,26.25,26.3,26.25,26.3,2800.0
2009-11-09 12:50:00,26.27,26.31,26.26,26.31,4600.0,26.27,26.31,26.26,26.31,4600.0
2009-11-09 13:00:00,26.34,26.34,26.29,26.29,1000.0,26.34,26.34,26.29,26.29,1000.0
2009-11-09 13:10:00,26.3,26.32,26.27,26.3,9000.0,26.3,26.32,26.27,26.3,9000.0
2009-11-09 13:20:00,26.31,26.31,26.29,26.3,2800.0,26.31,26.31,26.29,26.3,2800.0
2009-11-09 13:30:00,26.31,26.34,26.31,26.34,4800.0,26.31,26.34,26.31,26.34,4800.0
2009-11-09 13:40:00,26.34,26.36,26.33,26.34,8400.0,26.34,26.36,26.33,26.34,8400.0
2009-11-09 13:50:00,26.36,26.36,26.31,26.32,4400.0,26.36,26.36,26.31,26.32,4400.0
2009-11-09 14:00:00,26.31,26.32,26.29,26.29,3000.0,26.31,26.32,26.29,26.29,3000.0
2009-11-09 14:10:00,26.28,26.31,26.28,26.3,4200.0,26.28,26.31,26.28,26.3,4200.0
2009-11-09 14:20:00,26.29,26.29,26.26,26.28,5400.0,26.29,26.29,26.26,26.28,5400.0
2009-11-09 14:30:00,26.29,26.31,26.27,26.29,3800.0,26.29,26.31,26.27,26.29,3800.0
2009-11-09 14:40:00,26.31,26.33,26.28,26.28,6400.0,26.31,26.33,26.28,26.28,6400.0
2009-11-09 14:50:00,26.29,26.32,26.27,26.28,1800.0,26.29,26.32,26.27,26.28,1800.0
2009-11-09 15:00:00,26.29,26.29,26.22,26.25,3600.0,26.29,26.29,26.22,26.25,3600.0
2009-11-09 15:10:00,26.22,26.22,26.19,26.2,3800.0,26.22,26.22,26.19,26.2,3800.0
2009-11-09 15:20:00,26.2,26.22,26.18,26.18,6200.0,26.2,26.22,26.18,26.18,6200.0
2009-11-09 15:30:00,26.18,26.2,26.17,26.18,9800.0,26.18,26.2,26.17,26.18,9800.0
2009-11-09 15:40:00,26.18,26.18,26.12,26.12,13800.0,26.18,26.18,26.12,26.12,13800.0
2009-11-09 15:50:00,26.13,26.18,26.11,26.17,30000.0,26.13,26.18,26.11,26.17,30000.0
2009-11-10 09:30:00,25.98,26.12,25.75,26.11,9000.0,25.98,26.12,25.75,26.11,9000.0
2009-11-10 09:40:00,26.16,26.18,26.05,26.11,32200.0,26.16,26.18,26.05,26.11,32200.0
2009-11-10 09:50:00,26.12,26.31,26.12,26.29,4400.0,26.12,26.31,26.12,26.29,4400.0
2009-11-10 10:00:00,26.29,26.39,26.26,26.39,15800.0,26.29,26.39,26.26,26.39,15800.0
2009-11-10 10:10:00,26.39,26.39,26.35,26.36,2800.0,26.39,26.39,26.35,26.36,2800.0
2009-11-10 10:20:00,26.36,26.45,26.36,26.45,2600.0,26.36,26.45,26.36,26.45,2600.0
2009-11-10 10:30:00,26.47,26.49,26.42,26.42,6200.0,26.47,26.49,26.42,26.42,6200.0
2009-11-10 10:40:00,26.42,26.58,26.42,26.5,25600.0,26.42,26.58,26.42,26.5,25600.0
2009-11-10 10:50:00,26.49,26.5,26.48,26.49,4600.0,26.49,26.5,26.48,26.49,4600.0
2009-11-10 11:00:00,26.48,26.48,26.39,26.39,5200.0,26.48,26.48,26.39,26.39,5200.0
2009-11-10 11:10:00,26.41,26.42,26.29,26.36,23000.0,26.41,26.42,26.29,26.36,23000.0
2009-11-10 11:20:00,26.36,26.47,26.36,26.47,17600.0,26.36,26.47,26.36,26.47,17600.0
2009-11-10 11:30:00,26.46,26.55,26.43,26.54,24600.0,26.46,26.55,26.43,26.54,24600.0
2009-11-10 11:40:00,26.54,26.56,26.53,26.55,2800.0,26.54,26.56,26.53,26.55,2800.0
2009-11-10 11:50:00,26.55,26.56,26.48,26.5,7600.0,26.55,26.56,26.48,26.5,7600.0
2009-11-10 12:00:00,26.5,26.56,26.49,26.54,5400.0,26.5,26.56,26.49,26.54,5400.0
2009-11-10 12:10:00,26.54,26.59,26.54,26.59,6000.0,26.54,26.59,26.54,26.59,6000.0
2009-11-10 12:20:00,26.59,26.59,26.56,26.56,7600.0,26.59,26.59,26.56,26.56,7600.0
2009-11-10 12:30:00,26.55,26.64,26.55,26.63,8000.0,26.55,26.64,26.55,26.63,8000.0
2009-11-10 12:40:00,26.63,26.67,26.63,26.65,6800.0,26.63,26.67,26.63,26.65,6800.0
2009-11-10 12:50:00,26.65,26.65,26.62,26.64,6000.0,26.65,26.65,26.62,26.64,6000.0
2009-11-10 13:00:00,26.63,26.63,26.59,26.61,4600.0,26.63,26.63,26.59,26.61,4600.0
2009-11-10 13:10:00,26.63,26.63,26.56,26.57,4600.0,26.63,26.63,26.56,26.57,4600.0
2009-11-10 13:20:00,26.57,26.59,26.56,26.59,5400.0,26.57,26.59,26.56,26.59,5400.0
2009-11-10 13:30:00,26.59,26.6,26.57,26.58,7200.0,26.59,26.6,26.57,26.58,7200.0
2009-11-10 13:40:00,26.58,26.59,26.57,26.57,5000.0,26.58,26.59,26.57,26.57,5000.0
2009-11-10 13:50:00,26.57,26.59,26.57,26.59,4600.0,26.57,26.59,26.57,26.59,4600.0
2009-11-10 14:00:00,26.6,26.61,26.55,26.57,50400.0,26.6,26.61,26.55,26.57,50400.0
2009-11-10 14:10:00,26.56,26.56,26.47,26.47,6400.0,26.56,26.56,26.47,26.47,6400.0
2009-11-10 14:20:00,26.48,26.48,26.44,26.44,19000.0,26.48,26.48,26.44,26.44,19000.0
2009-11-10 14:30:00,26.45,26.47,26.43,26.45,8000.0,26.45,26.47,26.43,26.45,8000.0
2009-11-10 14:40:00,26.47,26.47,26.44,26.45,7000.0,26.47,26.47,26.44,26.45,7000.0
2009-11-10 14:50:00,26.45,26.51,26.44,26.47,18400.0,26.45,26.51,26.44,26.47,18400.0
2009-11-10 15:00:00,26.45,26.47,26.4,26.4,12600.0,26.45,26.47,26.4,26.4,12600.0
2009-11-10 15:10:00,26.4,26.4,26.36,26.37,24800.0,26.4,26.4,26.36,26.37,24800.0
2009-11-10 15:20:00,26.4,26.4,26.37,26.39,10200.0,26.4,26.4,26.37,26.39,10200.0
2009-11-10 15:30:00,26.38,26.41,26.37,26.38,20800.0,26.38,26.41,26.37,26.38,20800.0
2009-11-10 15:40:00,26.39,26.4,26.34,26.4,16000.0,26.39,26.4,26.34,26.4,16000.0
2009-11-10 15:50:00,26.4,26.41,26.35,26.39,23600.0,26.4,26.41,26.35,26.39,23600.0
2009-11-11 09:30:00,26.43,26.53,26.39,26.5,18000.0,26.43,26.53,26.39,26.5,18000.0
2009-11-11 09:40:00,26.48,26.5,26.28,26.35,14800.0,26.48,26.5,26.28,26.35,14800.0
2009-11-11 09:50:00,26.36,26.37,26.3,26.37,15800.0,26.36,26.37,26.3,26.37,15800.0
2009-11-11 10:00:00,26.35,26.39,26.32,26.39,2000.0,26.35,26.39,26.32,26.39,2000.0
2009-11-11 10:10:00,26.41,26.47,26.41,26.47,4400.0,26.41,26.47,26.41,26.47,4400.0
2009-11-11 10:20:00,26.48,26.49,26.48,26.48,5800.0,26.48,26.49,26.48,26.48,5800.0
2009-11-11 10:30:00,26.45,26.47,26.45,26.47,2200.0,26.45,26.47,26.45,26.47,2200.0
2009-11-11 10:40:00,26.5,26.5,26.43,26.43,4000.0,26.5,26.5,26.43,26.43,4000.0
2009-11-11 10:50:00,26.4,26.4,26.25,26.3,12400.0,26.4,26.4,26.25,26.3,12400.0
2009-11-11 11:00:00,26.3,26.31,26.19,26.2,12600.0,26.3,26.31,26.19,26.2,12600.0
2009-11-11 11:10:00,26.16,26.28,26.16,26.25,12000.0,26.16,26.28,26.16,26.25,12000.0
2009-11-11 11:20:00,26.29,26.31,26.25,26.25,3800.0,26.29,26.31,26.25,26.25,3800.0
2009-11-11 11:30:00,26.25,26.27,26.22,26.26,4600.0,26.25,26.27,26.22,26.26,4600.0
2009-11-11 11:40:00,26.23,26.23,26.14,26.17,5800.0,26.23,26.23,26.14,26.17,5800.0
2009-11-11 11:50:00,26.14,26.18,26.11,26.18,10000.0,26.14,26.18,26.11,26.18,10000.0
2009-11-11 12:00:00,26.19,26.19,26.15,26.16,3200.0,26.19,26.19,26.15,26.16,3200.0
2009-11-11 12:10:00,26.19,26.24,26.18,26.23,5600.0,26.19,26.24,26.18,26.23,5600.0
2009-11-11 12:20:00,26.21,26.21,26.14,26.14,3200.0,26.21,26.21,26.14,26.14,3200.0
2009-11-11 12:30:00,26.15,26.19,26.15,26.15,5400.0,26.15,26.19,26.15,26.15,5400.0
2009-11-11 12:40:00,26.11,26.17,26.11,26.17,6600.0,26.11,26.17,26.11,26.17,6600.0
2009-11-11 12:50:00,26.15,26.15,26.11,26.14,3600.0,26.15,26.15,26.11,26.14,3600.0
2009-11-11 13:00:00,26.13,26.15,26.13,26.13,3800.0,26.13,26.15,26.13,26.13,3800.0
2009-11-11 13:10:00,26.15,26.15,26.14,26.15,3800.0,26.15,26.15,26.14,26.15,3800.0
2009-11-11 13:20:00,26.14,26.14,26.14,26.14,1200.0,26.14,26.14,26.14,26.14,1200.0
2009-11-11 13:30:00,26.13,26.13,26.12,26.12,1800.0,26.13,26.13,26.12,26.12,1800.0
2009-11-11 13:40:00,26.1,26.1,26.05,26.05,3400.0,26.1,26.1,26.05,26.05,3400.0
2009-11-11 13:50:00,26.05,26.06,26.02,26.05,6600.0,26.05,26.06,26.02,26.05,6600.0
2009-11-11 14:00:00,26.04,26.05,26.03,26.05,8200.0,26.04,26.05,26.03,26.05,8200.0
2009-11-11 14:10:00,26.06,26.09,26.04,26.07,8800.0,26.06,26.09,26.04,26.07,8800.0
2009-11-11 14:20:00,26.05,26.08,26.05,26.08,7800.0,26.05,26.08,26.05,26.08,7800.0
2009-11-11 14:30:00,26.08,26.1,26.06,26.09,8000.0,26.08,26.1,26.06,26.09,8000.0
2009-11-11 14:40:00,26.09,26.09,26.08,26.09,2400.0,26.09,26.09,26.08,26.09,2400.0
2009-11-11 14:50:00,26.07,26.1,26.07,26.1,3400.0,26.07,26.1,26.07,26.1,3400.0
2009-11-11 15:00:00,26.1,26.14,26.1,26.13,4600.0,26.1,26.14,26.1,26.13,4600.0
2009-11-11 15:10:00,26.13,26.16,26.11,26.14,7600.0,26.13,26.16,26.11,26.14,7600.0
2009-11-11 15:20:00,26.18,26.19,26.16,26.18,5600.0,26.18,26.19,26.16,26.18,5600.0
2009-11-11 15:30:00,26.22,26.24,26.21,26.23,6200.0,26.22,26.24,26.21,26.23,6200.0
2009-11-11 15:40:00,26.24,26.24,26.21,26.22,7000.0,26.24,26.24,26.21,26.22,7000.0
2009-11-11 15:50:00,26.23,26.24,26.19,26.24,36600.0,26.23,26.24,26.19,26.24,36600.0
2009-11-12 09:30:00,26.18,26.22,25.91,25.91,7000.0,26.18,26.22,25.91,25.91,7000.0
2009-11-12 09:40:00,25.91,26.0,25.9,26.0,10000.0,25.91,26.0,25.9,26.0,10000.0
2009-11-12 09:50:00,26.0,26.16,26.0,26.15,6400.0,26.0,26.16,26.0,26.15,6400.0
2009-11-12 10:00:00,26.13,26.15,26.11,26.13,9000.0,26.13,26.15,26.11,26.13,9000.0
2009-11-12 10:10:00,26.08,26.14,26.08,26.11,2800.0,26.08,26.14,26.08,26.11,2800.0
2009-11-12 10:20:00,26.11,26.13,26.1,26.1,4000.0,26.11,26.13,26.1,26.1,4000.0
2009-11-12 10:30:00,26.1,26.15,26.1,26.13,10400.0,26.1,26.15,26.1,26.13,10400.0
2009-11-12 10:40:00,26.13,26.16,26.11,26.15,8200.0,26.13,26.16,26.11,26.15,8200.0
2009-11-12 10:50:00,26.14,26.21,26.12,26.16,2200.0,26.14,26.21,26.12,26.16,2200.0
2009-11-12 11:00:00,26.14,26.15,26.09,26.09,5600.0,26.14,26.15,26.09,26.09,5600.0
2009-11-12 11:10:00,26.06,26.09,26.0,26.09,3000.0,26.06,26.09,26.0,26.09,3000.0
2009-11-12 11:20:00,26.1,26.11,26.08,26.09,3000.0,26.1,26.11,26.08,26.09,3000.0
2009-11-12 11:30:00,26.07,26.07,25.97,25.98,6000.0,26.07,26.07,25.97,25.98,6000.0
2009-11-12 11:40:00,26.0,26.01,26.0,26.0,2400.0,26.0,26.01,26.0,26.0,2400.0
2009-11-12 11:50:00,26.0,26.02,26.0,26.01,4000.0,26.0,26.02,26.0,26.01,4000.0
2009-11-12 12:00:00,26.02,26.02,26.0,26.0,1800.0,26.02,26.02,26.0,26.0,1800.0
2009-11-12 12:10:00,26.02,26.04,26.01,26.03,1200.0,26.02,26.04,26.01,26.03,1200.0
2009-11-12 12:20:00,26.03,26.04,26.03,26.03,2000.0,26.03,26.04,26.03,26.03,2000.0
2009-11-12 12:30:00,26.02,26.02,25.98,26.0,5200.0,26.02,26.02,25.98,26.0,5200.0
2009-11-12 12:40:00,26.03,26.03,26.03,26.03,200.0,26.03,26.03,26.03,26.03,200.0
2009-11-12 12:50:00,26.03,26.05,25.98,25.98,4200.0,26.03,26.05,25.98,25.98,4200.0
2009-11-12 13:00:00,25.94,25.94,25.87,25.87,2200.0,25.94,25.94,25.87,25.87,2200.0
2009-11-12 13:10:00,25.87,25.87,25.83,25.86,3400.0,25.87,25.87,25.83,25.86,3400.0
2009-11-12 13:20:00,25.86,25.86,25.79,25.79,3600.0,25.86,25.86,25.79,25.79,3600.0
2009-11-12 13:30:00,25.81,25.83,25.79,25.83,4800.0,25.81,25.83,25.79,25.83,4800.0
2009-11-12 13:40:00,25.82,25.9,25.79,25.86,11600.0,25.82,25.9,25.79,25.86,11600.0
2009-11-12 13:50:00,25.87,25.88,25.83,25.86,6400.0,25.87,25.88,25.83,25.86,6400.0
2009-11-12 14:00:00,25.85,25.89,25.83,25.83,16800.0,25.85,25.89,25.83,25.83,16800.0
2009-11-12 14:10:00,25.83,25.84,25.78,25.79,4600.0,25.83,25.84,25.78,25.79,4600.0
2009-11-12 14:20:00,25.77,25.77,25.71,25.75,14200.0,25.77,25.77,25.71,25.75,14200.0
2009-11-12 14:30:00,25.75,25.75,25.71,25.73,4600.0,25.75,25.75,25.71,25.73,4600.0
2009-11-12 14:40:00,25.75,25.75,25.7,25.71,10400.0,25.75,25.75,25.7,25.71,10400.0
2009-11-12 14:50:00,25.69,25.73,25.65,25.68,13000.0,25.69,25.73,25.65,25.68,13000.0
2009-11-12 15:00:00,25.71,25.71,25.68,25.7,5400.0,25.71,25.71,25.68,25.7,5400.0
2009-11-12 15:10:00,25.71,25.75,25.7,25.75,6800.0,25.71,25.75,25.7,25.75,6800.0
2009-11-12 15:20:00,25.74,25.82,25.74,25.81,16600.0,25.74,25.82,25.74,25.81,16600.0
2009-11-12 15:30:00,25.81,25.81,25.75,25.77,15800.0,25.81,25.81,25.75,25.77,15800.0
2009-11-12 15:40:00,25.77,25.8,25.76,25.8,16200.0,25.77,25.8,25.76,25.8,16200.0
2009-11-12 15:50:00,25.8,25.87,25.8,25.81,29600.0,25.8,25.87,25.8,25.81,29600.0
2009-11-13 09:30:00,25.96,26.05,25.86,25.91,4600.0,25.96,26.05,25.86,25.91,4600.0
2009-11-13 09:40:00,25.9,25.93,25.9,25.92,5200.0,25.9,25.93,25.9,25.92,5200.0
2009-11-13 09:50:00,25.9,25.93,25.75,25.76,3000.0,25.9,25.93,25.75,25.76,3000.0
2009-11-13 10:00:00,25.75,25.9,25.75,25.89,3200.0,25.75,25.9,25.75,25.89,3200.0
2009-11-13 10:10:00,25.91,25.92,25.89,25.92,1400.0,25.91,25.92,25.89,25.92,1400.0
2009-11-13 10:20:00,25.93,26.03,25.93,25.97,8200.0,25.93,26.03,25.93,25.97,8200.0
2009-11-13 10:30:00,25.98,26.02,25.93,25.99,3600.0,25.98,26.02,25.93,25.99,3600.0
2009-11-13 10:40:00,26.04,26.08,26.04,26.06,2600.0,26.04,26.08,26.04,26.06,2600.0
2009-11-13 10:50:00,26.06,26.13,26.06,26.09,3200.0,26.06,26.13,26.06,26.09,3200.0
2009-11-13 11:00:00,26.1,26.15,26.1,26.15,3400.0,26.1,26.15,26.1,26.15,3400.0
2009-11-13 11:10:00,26.15,26.16,26.14,26.14,4800.0,26.15,26.16,26.14,26.14,4800.0
2009-11-13 11:20:00,26.14,26.15,26.11,26.11,3400.0,26.14,26.15,26.11,26.11,3400.0
2009-11-13 11:30:00,26.14,26.15,26.11,26.14,3800.0,26.14,26.15,26.11,26.14,3800.0
2009-11-13 11:40:00,26.14,26.15,26.1,26.1,2800.0,26.14,26.15,26.1,26.1,2800.0
2009-11-13 11:50:00,26.14,26.14,26.11,26.13,3000.0,26.14,26.14,26.11,26.13,3000.0
2009-11-13 12:00:00,26.11,26.18,26.11,26.16,7200.0,26.11,26.18,26.11,26.16,7200.0
2009-11-13 12:10:00,26.15,26.18,26.15,26.18,3200.0,26.15,26.18,26.15,26.18,3200.0
2009-11-13 12:20:00,26.22,26.3,26.22,26.29,6600.0,26.22,26.3,26.22,26.29,6600.0
2009-11-13 12:30:00,26.25,26.27,26.25,26.27,2000.0,26.25,26.27,26.25,26.27,2000.0
2009-11-13 12:40:00,26.27,26.29,26.27,26.29,2000.0,26.27,26.29,26.27,26.29,2000.0
2009-11-13 12:50:00,26.3,26.35,26.3,26.35,3400.0,26.3,26.35,26.3,26.35,3400.0
2009-11-13 13:00:00,26.36,26.36,26.33,26.33,3800.0,26.36,26.36,26.33,26.33,3800.0
2009-11-13 13:10:00,26.33,26.35,26.29,26.29,3200.0,26.33,26.35,26.29,26.29,3200.0
2009-11-13 13:20:00,26.31,26.32,26.31,26.31,1600.0,26.31,26.32,26.31,26.31,1600.0
2009-11-13 13:30:00,26.32,26.33,26.3,26.3,2200.0,26.32,26.33,26.3,26.3,2200.0
2009-11-13 13:40:00,26.3,26.3,26.29,26.29,2600.0,26.3,26.3,26.29,26.29,2600.0
2009-11-13 13:50:00,26.25,26.25,26.21,26.21,4600.0,26.25,26.25,26.21,26.21,4600.0
2009-11-13 14:00:00,26.21,26.28,26.21,26.28,6200.0,26.21,26.28,26.21,26.28,6200.0
2009-11-13 14:10:00,26.27,26.29,26.26,26.28,2600.0,26.27,26.29,26.26,26.28,2600.0
2009-11-13 14:20:00,26.27,26.27,26.21,26.21,1400.0,26.27,26.27,26.21,26.21,1400.0
2009-11-13 14:30:00,26.2,26.2,26.11,26.13,2800.0,26.2,26.2,26.11,26.13,2800.0
2009-11-13 14:40:00,26.13,26.13,26.1,26.11,2000.0,26.13,26.13,26.1,26.11,2000.0
2009-11-13 14:50:00,26.12,26.13,26.05,26.05,4400.0,26.12,26.13,26.05,26.05,4400.0
2009-11-13 15:00:00,26.05,26.06,26.01,26.01,5200.0,26.05,26.06,26.01,26.01,5200.0
2009-11-13 15:10:00,26.01,26.09,26.01,26.09,4600.0,26.01,26.09,26.01,26.09,4600.0
2009-11-13 15:20:00,26.11,26.11,26.05,26.07,7600.0,26.11,26.11,26.05,26.07,7600.0
2009-11-13 15:30:00,26.07,26.08,26.04,26.08,6200.0,26.07,26.08,26.04,26.08,6200.0
2009-11-13 15:40:00,26.08,26.1,26.05,26.06,5000.0,26.08,26.1,26.05,26.06,5000.0
2009-11-13 15:50:00,26.05,26.14,26.03,26.13,15400.0,26.05,26.14,26.03,26.13,15400.0
2009-11-16 09:30:00,26.06,26.42,25.94,26.3,13000.0,26.06,26.42,25.94,26.3,13000.0
2009-11-16 09:40:00,26.38,26.5,26.34,26.4,4600.0,26.38,26.5,26.34,26.4,4600.0
2009-11-16 09:50:00,26.42,26.48,26.42,26.46,6600.0,26.42,26.48,26.42,26.46,6600.0
2009-11-16 10:00:00,26.48,26.5,26.47,26.5,6200.0,26.48,26.5,26.47,26.5,6200.0
2009-11-16 10:10:00,26.5,26.53,26.42,26.42,15800.0,26.5,26.53,26.42,26.42,15800.0
2009-11-16 10:20:00,26.4,26.53,26.4,26.52,9600.0,26.4,26.53,26.4,26.52,9600.0
2009-11-16 10:30:00,26.46,26.54,26.46,26.52,6800.0,26.46,26.54,26.46,26.52,6800.0
2009-11-16 10:40:00,26.52,26.57,26.52,26.55,3800.0,26.52,26.57,26.52,26.55,3800.0
2009-11-16 10:50:00,26.56,26.6,26.52,26.54,4600.0,26.56,26.6,26.52,26.54,4600.0
2009-11-16 11:00:00,26.55,26.6,26.52,26.6,3400.0,26.55,26.6,26.52,26.6,3400.0
2009-11-16 11:10:00,26.6,26.6,26.54,26.6,3000.0,26.6,26.6,26.54,26.6,3000.0
2009-11-16 11:20:00,26.59,26.63,26.59,26.63,4200.0,26.59,26.63,26.59,26.63,4200.0
2009-11-16 11:30:00,26.64,26.72,26.64,26.68,7000.0,26.64,26.72,26.64,26.68,7000.0
2009-11-16 11:40:00,26.67,26.68,26.63,26.63,1400.0,26.67,26.68,26.63,26.63,1400.0
2009-11-16 11:50:00,26.63,26.66,26.62,26.66,2800.0,26.63,26.66,26.62,26.66,2800.0
2009-11-16 12:00:00,26.66,26.73,26.66,26.72,3400.0,26.66,26.73,26.66,26.72,3400.0
2009-11-16 12:10:00,26.73,26.73,26.6,26.6,8000.0,26.73,26.73,26.6,26.6,8000.0
2009-11-16 12:20:00,26.63,26.66,26.58,26.59,3400.0,26.63,26.66,26.58,26.59,3400.0
2009-11-16 12:30:00,26.57,26.57,26.53,26.53,2400.0,26.57,26.57,26.53,26.53,2400.0
2009-11-16 12:40:00,26.54,26.61,26.54,26.61,5200.0,26.54,26.61,26.54,26.61,5200.0
2009-11-16 12:50:00,26.6,26.64,26.6,26.62,2400.0,26.6,26.64,26.6,26.62,2400.0
2009-11-16 13:00:00,26.63,26.66,26.61,26.61,5600.0,26.63,26.66,26.61,26.61,5600.0
2009-11-16 13:10:00,26.62,26.62,26.58,26.6,2200.0,26.62,26.62,26.58,26.6,2200.0
2009-11-16 13:20:00,26.56,26.62,26.56,26.57,12000.0,26.56,26.62,26.56,26.57,12000.0
2009-11-16 13:30:00,26.59,26.64,26.55,26.55,12800.0,26.59,26.64,26.55,26.55,12800.0
2009-11-16 13:40:00,26.55,26.63,26.55,26.63,14000.0,26.55,26.63,26.55,26.63,14000.0
2009-11-16 13:50:00,26.63,26.65,26.61,26.61,2600.0,26.63,26.65,26.61,26.61,2600.0
2009-11-16 14:00:00,26.64,26.72,26.64,26.69,18600.0,26.64,26.72,26.64,26.69,18600.0
2009-11-16 14:10:00,26.7,26.72,26.66,26.69,11600.0,26.7,26.72,26.66,26.69,11600.0
2009-11-16 14:20:00,26.68,26.69,26.66,26.68,10600.0,26.68,26.69,26.66,26.68,10600.0
2009-11-16 14:30:00,26.7,26.74,26.7,26.74,4200.0,26.7,26.74,26.7,26.74,4200.0
2009-11-16 14:40:00,26.74,26.74,26.71,26.73,3000.0,26.74,26.74,26.71,26.73,3000.0
2009-11-16 14:50:00,26.71,26.71,26.64,26.7,3400.0,26.71,26.71,26.64,26.7,3400.0
2009-11-16 15:00:00,26.69,26.69,26.58,26.58,8400.0,26.69,26.69,26.58,26.58,8400.0
2009-11-16 15:10:00,26.57,26.57,26.49,26.5,4200.0,26.57,26.57,26.49,26.5,4200.0
2009-11-16 15:20:00,26.5,26.54,26.5,26.53,3800.0,26.5,26.54,26.5,26.53,3800.0
2009-11-16 15:30:00,26.52,26.54,26.52,26.54,7200.0,26.52,26.54,26.52,26.54,7200.0
2009-11-16 15:40:00,26.54,26.54,26.48,26.5,6200.0,26.54,26.54,26.48,26.5,6200.0
2009-11-16 15:50:00,26.52,26.58,26.52,26.57,11000.0,26.52,26.58,26.52,26.57,11000.0
2009-11-17 09:30:00,26.33,26.58,26.2,26.38,15000.0,26.33,26.58,26.2,26.38,15000.0
2009-11-17 09:40:00,26.5,26.5,26.41,26.41,5800.0,26.5,26.5,26.41,26.41,5800.0
2009-11-17 09:50:00,26.38,26.4,26.38,26.4,3800.0,26.38,26.4,26.38,26.4,3800.0
2009-11-17 10:00:00,26.43,26.57,26.43,26.52,5200.0,26.43,26.57,26.43,26.52,5200.0
2009-11-17 10:10:00,26.51,26.57,26.49,26.55,9400.0,26.51,26.57,26.49,26.55,9400.0
2009-11-17 10:20:00,26.54,26.54,26.47,26.49,12600.0,26.54,26.54,26.47,26.49,12600.0
2009-11-17 10:30:00,26.49,26.5,26.49,26.49,2200.0,26.49,26.5,26.49,26.49,2200.0
2009-11-17 10:40:00,26.47,26.5,26.45,26.5,5600.0,26.47,26.5,26.45,26.5,5600.0
2009-11-17 10:50:00,26.5,26.5,26.48,26.5,3600.0,26.5,26.5,26.48,26.5,3600.0
2009-11-17 11:00:00,26.5,26.53,26.49,26.5,4000.0,26.5,26.53,26.49,26.5,4000.0
2009-11-17 11:10:00,26.51,26.51,26.43,26.43,4000.0,26.51,26.51,26.43,26.43,4000.0
2009-11-17 11:20:00,26.42,26.43,26.41,26.42,2600.0,26.42,26.43,26.41,26.42,2600.0
2009-11-17 11:30:00,26.42,26.44,26.4,26.44,2200.0,26.42,26.44,26.4,26.44,2200.0
2009-11-17 11:40:00,26.43,26.43,26.43,26.43,3400.0,26.43,26.43,26.43,26.43,3400.0
2009-11-17 11:50:00,26.45,26.53,26.43,26.51,10400.0,26.45,26.53,26.43,26.51,10400.0
2009-11-17 12:00:00,26.48,26.52,26.48,26.52,6600.0,26.48,26.52,26.48,26.52,6600.0
2009-11-17 12:10:00,26.53,26.53,26.53,26.53,600.0,26.53,26.53,26.53,26.53,600.0
2009-11-17 12:20:00,26.54,26.54,26.52,26.54,4400.0,26.54,26.54,26.52,26.54,4400.0
2009-11-17 12:30:00,26.54,26.55,26.52,26.55,1800.0,26.54,26.55,26.52,26.55,1800.0
2009-11-17 12:40:00,26.56,26.56,26.54,26.54,2200.0,26.56,26.56,26.54,26.54,2200.0
2009-11-17 12:50:00,26.57,26.59,26.56,26.56,4800.0,26.57,26.59,26.56,26.56,4800.0
2009-11-17 13:00:00,26.56,26.56,26.46,26.5,6400.0,26.56,26.56,26.46,26.5,6400.0
2009-11-17 13:10:00,26.5,26.57,26.48,26.57,11200.0,26.5,26.57,26.48,26.57,11200.0
2009-11-17 13:20:00,26.56,26.56,26.49,26.49,13600.0,26.56,26.56,26.49,26.49,13600.0
2009-11-17 13:30:00,26.49,26.51,26.48,26.5,3800.0,26.49,26.51,26.48,26.5,3800.0
2009-11-17 13:40:00,26.53,26.55,26.5,26.54,5600.0,26.53,26.55,26.5,26.54,5600.0
2009-11-17 13:50:00,26.54,26.54,26.51,26.53,8600.0,26.54,26.54,26.51,26.53,8600.0
2009-11-17 14:00:00,26.54,26.55,26.51,26.51,3000.0,26.54,26.55,26.51,26.51,3000.0
2009-11-17 14:10:00,26.51,26.55,26.48,26.55,1200.0,26.51,26.55,26.48,26.55,1200.0
2009-11-17 14:20:00,26.56,26.57,26.55,26.55,1400.0,26.56,26.57,26.55,26.55,1400.0
2009-11-17 14:30:00,26.53,26.55,26.53,26.54,2400.0,26.53,26.55,26.53,26.54,2400.0
2009-11-17 14:40:00,26.56,26.56,26.52,26.52,2800.0,26.56,26.56,26.52,26.52,2800.0
2009-11-17 14:50:00,26.53,26.55,26.52,26.53,3800.0,26.53,26.55,26.52,26.53,3800.0
2009-11-17 15:00:00,26.54,26.59,26.53,26.59,7000.0,26.54,26.59,26.53,26.59,7000.0
2009-11-17 15:10:00,26.58,26.6,26.56,26.59,17800.0,26.58,26.6,26.56,26.59,17800.0
2009-11-17 15:20:00,26.59,26.6,26.57,26.6,3800.0,26.59,26.6,26.57,26.6,3800.0
2009-11-17 15:30:00,26.59,26.62,26.59,26.61,9400.0,26.59,26.62,26.59,26.61,9400.0
2009-11-17 15:40:00,26.63,26.65,26.57,26.63,11400.0,26.63,26.65,26.57,26.63,11400.0
2009-11-17 15:50:00,26.6,26.66,26.6,26.66,15600.0,26.6,26.66,26.6,26.66,15600.0
2009-11-18 09:30:00,26.58,26.67,26.37,26.43,8200.0,26.58,26.67,26.37,26.43,8200.0
2009-11-18 09:40:00,26.43,26.46,26.41,26.42,5600.0,26.43,26.46,26.41,26.42,5600.0
2009-11-18 09:50:00,26.42,26.44,26.41,26.43,7400.0,26.42,26.44,26.41,26.43,7400.0
2009-11-18 10:00:00,26.43,26.47,26.31,26.36,22600.0,26.43,26.47,26.31,26.36,22600.0
2009-11-18 10:10:00,26.35,26.35,26.24,26.25,7800.0,26.35,26.35,26.24,26.25,7800.0
2009-11-18 10:20:00,26.28,26.31,26.26,26.31,6400.0,26.28,26.31,26.26,26.31,6400.0
2009-11-18 10:30:00,26.31,26.31,26.26,26.27,18800.0,26.31,26.31,26.26,26.27,18800.0
2009-11-18 10:40:00,26.28,26.3,26.25,26.3,4800.0,26.28,26.3,26.25,26.3,4800.0
2009-11-18 10:50:00,26.31,26.33,26.31,26.33,1200.0,26.31,26.33,26.31,26.33,1200.0
2009-11-18 11:00:00,26.36,26.38,26.34,26.34,1400.0,26.36,26.38,26.34,26.34,1400.0
2009-11-18 11:10:00,26.35,26.35,26.22,26.22,6800.0,26.35,26.35,26.22,26.22,6800.0
2009-11-18 11:20:00,26.24,26.32,26.24,26.31,2400.0,26.24,26.32,26.24,26.31,2400.0
2009-11-18 11:30:00,26.32,26.33,26.27,26.27,3800.0,26.32,26.33,26.27,26.27,3800.0
2009-11-18 11:40:00,26.3,26.3,26.27,26.27,1600.0,26.3,26.3,26.27,26.27,1600.0
2009-11-18 11:50:00,26.27,26.28,26.27,26.27,2000.0,26.27,26.28,26.27,26.27,2000.0
2009-11-18 12:00:00,26.27,26.3,26.26,26.3,5800.0,26.27,26.3,26.26,26.3,5800.0
2009-11-18 12:10:00,26.3,26.31,26.29,26.3,5600.0,26.3,26.31,26.29,26.3,5600.0
2009-11-18 12:20:00,26.29,26.31,26.29,26.3,2200.0,26.29,26.31,26.29,26.3,2200.0
2009-11-18 12:30:00,26.31,26.36,26.31,26.34,4000.0,26.31,26.36,26.31,26.34,4000.0
2009-11-18 12:40:00,26.34,26.34,26.32,26.33,2400.0,26.34,26.34,26.32,26.33,2400.0
2009-11-18 12:50:00,26.31,26.32,26.31,26.32,3400.0,26.31,26.32,26.31,26.32,3400.0
2009-11-18 13:00:00,26.32,26.33,26.3,26.3,8600.0,26.32,26.33,26.3,26.3,8600.0
2009-11-18 13:10:00,26.31,26.31,26.25,26.25,5800.0,26.31,26.31,26.25,26.25,5800.0
2009-11-18 13:20:00,26.24,26.27,26.24,26.25,4800.0,26.24,26.27,26.24,26.25,4800.0
2009-11-18 13:30:00,26.26,26.31,26.26,26.31,4800.0,26.26,26.31,26.26,26.31,4800.0
2009-11-18 13:40:00,26.31,26.39,26.31,26.38,7200.0,26.31,26.39,26.31,26.38,7200.0
2009-11-18 13:50:00,26.37,26.4,26.37,26.4,3200.0,26.37,26.4,26.37,26.4,3200.0
2009-11-18 14:00:00,26.4,26.44,26.4,26.43,4400.0,26.4,26.44,26.4,26.43,4400.0
2009-11-18 14:10:00,26.42,26.42,26.42,26.42,200.0,26.42,26.42,26.42,26.42,200.0
2009-11-18 14:20:00,26.45,26.49,26.44,26.49,4600.0,26.45,26.49,26.44,26.49,4600.0
2009-11-18 14:30:00,26.48,26.48,26.43,26.43,4400.0,26.48,26.48,26.43,26.43,4400.0
2009-11-18 14:40:00,26.45,26.47,26.43,26.43,3800.0,26.45,26.47,26.43,26.43,3800.0
2009-11-18 14:50:00,26.43,26.43,26.34,26.35,8000.0,26.43,26.43,26.34,26.35,8000.0
2009-11-18 15:00:00,26.35,26.41,26.35,26.4,6200.0,26.35,26.41,26.35,26.4,6200.0
2009-11-18 15:10:00,26.4,26.43,26.4,26.41,7000.0,26.4,26.43,26.4,26.41,7000.0
2009-11-18 15:20:00,26.41,26.42,26.41,26.41,12800.0,26.41,26.42,26.41,26.41,12800.0
2009-11-18 15:30:00,26.41,26.42,26.4,26.41,15200.0,26.41,26.42,26.4,26.41,15200.0
2009-11-18 15:40:00,26.42,26.42,26.4,26.42,9400.0,26.42,26.42,26.4,26.42,9400.0
2009-11-18 15:50:00,26.43,26.48,26.42,26.43,30000.0,26.43,26.48,26.42,26.43,30000.0
2009-11-19 09:30:00,26.19,26.32,25.78,25.78,9400.0,26.19,26.32,25.78,25.78,9400.0
2009-11-19 09:40:00,25.76,25.8,25.6,25.65,20400.0,25.76,25.8,25.6,25.65,20400.0
2009-11-19 09:50:00,25.7,25.7,25.58,25.58,31800.0,25.7,25.7,25.58,25.58,31800.0
2009-11-19 10:00:00,25.55,25.64,25.43,25.54,25000.0,25.55,25.64,25.43,25.54,25000.0
2009-11-19 10:10:00,25.54,25.65,25.54,25.64,12800.0,25.54,25.65,25.54,25.64,12800.0
2009-11-19 10:20:00,25.65,25.71,25.65,25.7,8800.0,25.65,25.71,25.65,25.7,8800.0
2009-11-19 10:30:00,25.7,25.71,25.65,25.67,7200.0,25.7,25.71,25.65,25.67,7200.0
2009-11-19 10:40:00,25.65,25.65,25.52,25.52,7800.0,25.65,25.65,25.52,25.52,7800.0
2009-11-19 10:50:00,25.48,25.54,25.46,25.52,4200.0,25.48,25.54,25.46,25.52,4200.0
2009-11-19 11:00:00,25.5,25.51,25.42,25.42,7000.0,25.5,25.51,25.42,25.42,7000.0
2009-11-19 11:10:00,25.41,25.49,25.41,25.48,4800.0,25.41,25.49,25.41,25.48,4800.0
2009-11-19 11:20:00,25.46,25.5,25.45,25.45,2400.0,25.46,25.5,25.45,25.45,2400.0
2009-11-19 11:30:00,25.47,25.47,25.38,25.38,12200.0,25.47,25.47,25.38,25.38,12200.0
2009-11-19 11:40:00,25.38,25.4,25.35,25.36,13800.0,25.38,25.4,25.35,25.36,13800.0
2009-11-19 11:50:00,25.4,25.41,25.3,25.33,14600.0,25.4,25.41,25.3,25.33,14600.0
2009-11-19 12:00:00,25.34,25.39,25.29,25.32,14000.0,25.34,25.39,25.29,25.32,14000.0
2009-11-19 12:10:00,25.33,25.38,25.32,25.38,22800.0,25.33,25.38,25.32,25.38,22800.0
2009-11-19 12:20:00,25.43,25.49,25.42,25.49,8200.0,25.43,25.49,25.42,25.49,8200.0
2009-11-19 12:30:00,25.53,25.57,25.53,25.57,2800.0,25.53,25.57,25.53,25.57,2800.0
2009-11-19 12:40:00,25.57,25.58,25.5,25.52,8000.0,25.57,25.58,25.5,25.52,8000.0
2009-11-19 12:50:00,25.52,25.52,25.5,25.51,7000.0,25.52,25.52,25.5,25.51,7000.0
2009-11-19 13:00:00,25.52,25.56,25.51,25.55,3000.0,25.52,25.56,25.51,25.55,3000.0
2009-11-19 13:10:00,25.55,25.56,25.5,25.5,3600.0,25.55,25.56,25.5,25.5,3600.0
2009-11-19 13:20:00,25.51,25.51,25.5,25.5,5200.0,25.51,25.51,25.5,25.5,5200.0
2009-11-19 13:30:00,25.5,25.51,25.5,25.51,2800.0,25.5,25.51,25.5,25.51,2800.0
2009-11-19 13:40:00,25.52,25.52,25.48,25.5,21600.0,25.52,25.52,25.48,25.5,21600.0
2009-11-19 13:50:00,25.5,25.54,25.5,25.54,6400.0,25.5,25.54,25.5,25.54,6400.0
2009-11-19 14:00:00,25.53,25.54,25.5,25.5,5400.0,25.53,25.54,25.5,25.5,5400.0
2009-11-19 14:10:00,25.51,25.54,25.51,25.51,3400.0,25.51,25.54,25.51,25.51,3400.0
2009-11-19 14:20:00,25.5,25.53,25.5,25.51,5600.0,25.5,25.53,25.5,25.51,5600.0
2009-11-19 14:30:00,25.5,25.54,25.5,25.5,9200.0,25.5,25.54,25.5,25.5,9200.0
2009-11-19 14:40:00,25.5,25.53,25.5,25.5,1600.0,25.5,25.53,25.5,25.5,1600.0
2009-11-19 14:50:00,25.53,25.56,25.53,25.55,1600.0,25.53,25.56,25.53,25.55,1600.0
2009-11-19 15:00:00,25.56,25.56,25.5,25.51,6200.0,25.56,25.56,25.5,25.51,6200.0
2009-11-19 15:10:00,25.53,25.59,25.52,25.58,4800.0,25.53,25.59,25.52,25.58,4800.0
2009-11-19 15:20:00,25.58,25.65,25.58,25.65,18600.0,25.58,25.65,25.58,25.65,18600.0
2009-11-19 15:30:00,25.64,25.68,25.63,25.65,13400.0,25.64,25.68,25.63,25.65,13400.0
2009-11-19 15:40:00,25.65,25.78,25.65,25.75,19000.0,25.65,25.78,25.65,25.75,19000.0
2009-11-19 15:50:00,25.75,25.81,25.7,25.73,43400.0,25.75,25.81,25.7,25.73,43400.0
2009-11-20 09:30:00,25.51,25.51,25.16,25.43,47400.0,25.51,25.51,25.16,25.43,47400.0
2009-11-20 09:40:00,25.4,25.49,25.37,25.39,34000.0,25.4,25.49,25.37,25.39,34000.0
2009-11-20 09:50:00,25.39,25.58,25.39,25.55,18600.0,25.39,25.58,25.39,25.55,18600.0
2009-11-20 10:00:00,25.57,25.59,25.52,25.59,1800.0,25.57,25.59,25.52,25.59,1800.0
2009-11-20 10:10:00,25.55,25.58,25.54,25.55,1800.0,25.55,25.58,25.54,25.55,1800.0
2009-11-20 10:20:00,25.52,25.56,25.49,25.52,5800.0,25.52,25.56,25.49,25.52,5800.0
2009-11-20 10:30:00,25.54,25.57,25.43,25.54,16400.0,25.54,25.57,25.43,25.54,16400.0
2009-11-20 10:40:00,25.52,25.54,25.5,25.53,1600.0,25.52,25.54,25.5,25.53,1600.0
2009-11-20 10:50:00,25.52,25.52,25.47,25.47,2600.0,25.52,25.52,25.47,25.47,2600.0
2009-11-20 11:00:00,25.47,25.54,25.47,25.52,4000.0,25.47,25.54,25.47,25.52,4000.0
2009-11-20 11:10:00,25.54,25.54,25.43,25.43,6600.0,25.54,25.54,25.43,25.43,6600.0
2009-11-20 11:20:00,25.44,25.46,25.43,25.44,2600.0,25.44,25.46,25.43,25.44,2600.0
2009-11-20 11:30:00,25.44,25.47,25.43,25.43,3000.0,25.44,25.47,25.43,25.43,3000.0
2009-11-20 11:40:00,25.49,25.5,25.43,25.44,6600.0,25.49,25.5,25.43,25.44,6600.0
2009-11-20 11:50:00,25.49,25.49,25.41,25.41,1800.0,25.49,25.49,25.41,25.41,1800.0
2009-11-20 12:00:00,25.41,25.47,25.41,25.46,8600.0,25.41,25.47,25.41,25.46,8600.0
2009-11-20 12:10:00,25.45,25.47,25.38,25.39,8000.0,25.45,25.47,25.38,25.39,8000.0
2009-11-20 12:20:00,25.43,25.43,25.36,25.4,11800.0,25.43,25.43,25.36,25.4,11800.0
2009-11-20 12:30:00,25.4,25.4,25.38,25.38,1200.0,25.4,25.4,25.38,25.38,1200.0
2009-11-20 12:40:00,25.37,25.37,25.36,25.36,800.0,25.37,25.37,25.36,25.36,800.0
2009-11-20 12:50:00,25.36,25.38,25.33,25.35,7800.0,25.36,25.38,25.33,25.35,7800.0
2009-11-20 13:00:00,25.34,25.35,25.33,25.35,3600.0,25.34,25.35,25.33,25.35,3600.0
2009-11-20 13:10:00,25.35,25.37,25.35,25.37,400.0,25.35,25.37,25.35,25.37,400.0
2009-11-20 13:20:00,25.39,25.39,25.37,25.37,800.0,25.39,25.39,25.37,25.37,800.0
2009-11-20 13:30:00,25.38,25.38,25.37,25.37,1400.0,25.38,25.38,25.37,25.37,1400.0
2009-11-20 13:40:00,25.37,25.39,25.35,25.39,3800.0,25.37,25.39,25.35,25.39,3800.0
2009-11-20 13:50:00,25.4,25.4,25.36,25.36,600.0,25.4,25.4,25.36,25.36,600.0
2009-11-20 14:00:00,25.41,25.42,25.38,25.4,6000.0,25.41,25.42,25.38,25.4,6000.0
2009-11-20 14:10:00,25.41,25.41,25.36,25.38,2000.0,25.41,25.41,25.36,25.38,2000.0
2009-11-20 14:20:00,25.4,25.4,25.38,25.4,800.0,25.4,25.4,25.38,25.4,800.0
2009-11-20 14:30:00,25.39,25.45,25.39,25.43,2400.0,25.39,25.45,25.39,25.43,2400.0
2009-11-20 14:40:00,25.45,25.45,25.37,25.37,2600.0,25.45,25.45,25.37,25.37,2600.0
2009-11-20 14:50:00,25.39,25.39,25.37,25.37,1800.0,25.39,25.39,25.37,25.37,1800.0
2009-11-20 15:00:00,25.39,25.4,25.38,25.4,6400.0,25.39,25.4,25.38,25.4,6400.0
2009-11-20 15:10:00,25.39,25.4,25.38,25.4,1600.0,25.39,25.4,25.38,25.4,1600.0
2009-11-20 15:20:00,25.42,25.43,25.41,25.43,3600.0,25.42,25.43,25.41,25.43,3600.0
2009-11-20 15:30:00,25.43,25.45,25.41,25.43,8000.0,25.43,25.45,25.41,25.43,8000.0
2009-11-20 15:40:00,25.43,25.48,25.43,25.43,8000.0,25.43,25.48,25.43,25.43,8000.0
2009-11-20 15:50:00,25.43,25.43,25.37,25.37,15800.0,25.43,25.43,25.37,25.37,15800.0
2009-11-23 09:30:00,25.55,25.65,25.46,25.59,31200.0,25.55,25.65,25.46,25.59,31200.0
2009-11-23 09:40:00,25.6,25.84,25.6,25.81,47200.0,25.6,25.84,25.6,25.81,47200.0
2009-11-23 09:50:00,25.84,26.04,25.77,25.84,33800.0,25.84,26.04,25.77,25.84,33800.0
2009-11-23 10:00:00,25.84,26.1,25.84,26.01,8400.0,25.84,26.1,25.84,26.01,8400.0
2009-11-23 10:10:00,25.97,25.97,25.9,25.91,7000.0,25.97,25.97,25.9,25.91,7000.0
2009-11-23 10:20:00,25.88,25.88,25.84,25.84,5800.0,25.88,25.88,25.84,25.84,5800.0
2009-11-23 10:30:00,25.86,25.86,25.75,25.8,10600.0,25.86,25.86,25.75,25.8,10600.0
2009-11-23 10:40:00,25.8,25.8,25.65,25.66,18000.0,25.8,25.8,25.65,25.66,18000.0
2009-11-23 10:50:00,25.67,25.7,25.67,25.69,4600.0,25.67,25.7,25.67,25.69,4600.0
2009-11-23 11:00:00,25.65,25.72,25.65,25.72,2800.0,25.65,25.72,25.65,25.72,2800.0
2009-11-23 11:10:00,25.7,25.73,25.67,25.68,3800.0,25.7,25.73,25.67,25.68,3800.0
2009-11-23 11:20:00,25.68,25.7,25.68,25.68,6400.0,25.68,25.7,25.68,25.68,6400.0
2009-11-23 11:30:00,25.68,25.69,25.68,25.69,800.0,25.68,25.69,25.68,25.69,800.0
2009-11-23 11:40:00,25.71,25.71,25.69,25.69,3000.0,25.71,25.71,25.69,25.69,3000.0
2009-11-23 11:50:00,25.7,25.73,25.67,25.67,10400.0,25.7,25.73,25.67,25.67,10400.0
2009-11-23 12:00:00,25.67,25.67,25.65,25.65,1000.0,25.67,25.67,25.65,25.65,1000.0
2009-11-23 12:10:00,25.66,25.66,25.65,25.65,1400.0,25.66,25.66,25.65,25.65,1400.0
2009-11-23 12:20:00,25.65,25.65,25.63,25.64,2400.0,25.65,25.65,25.63,25.64,2400.0
2009-11-23 12:30:00,25.63,25.63,25.56,25.57,2400.0,25.63,25.63,25.56,25.57,2400.0
2009-11-23 12:40:00,25.57,25.6,25.52,25.56,5200.0,25.57,25.6,25.52,25.56,5200.0
2009-11-23 12:50:00,25.58,25.62,25.58,25.62,1400.0,25.58,25.62,25.58,25.62,1400.0
2009-11-23 13:00:00,25.63,25.63,25.57,25.58,6000.0,25.63,25.63,25.57,25.58,6000.0
2009-11-23 13:10:00,25.59,25.59,25.58,25.59,1600.0,25.59,25.59,25.58,25.59,1600.0
2009-11-23 13:20:00,25.59,25.59,25.59,25.59,0.0,25.59,25.59,25.59,25.59,0.0
2009-11-23 13:30:00,25.61,25.61,25.6,25.61,4400.0,25.61,25.61,25.6,25.61,4400.0
2009-11-23 13:40:00,25.64,25.67,25.64,25.65,2600.0,25.64,25.67,25.64,25.65,2600.0
2009-11-23 13:50:00,25.64,25.65,25.59,25.65,1400.0,25.64,25.65,25.59,25.65,1400.0
2009-11-23 14:00:00,25.64,25.66,25.61,25.61,6600.0,25.64,25.66,25.61,25.61,6600.0
2009-11-23 14:10:00,25.57,25.57,25.53,25.55,3400.0,25.57,25.57,25.53,25.55,3400.0
2009-11-23 14:20:00,25.57,25.58,25.5,25.5,4400.0,25.57,25.58,25.5,25.5,4400.0
2009-11-23 14:30:00,25.53,25.55,25.5,25.5,15800.0,25.53,25.55,25.5,25.5,15800.0
2009-11-23 14:40:00,25.5,25.57,25.5,25.55,10200.0,25.5,25.57,25.5,25.55,10200.0
2009-11-23 14:50:00,25.56,25.59,25.53,25.53,13600.0,25.56,25.59,25.53,25.53,13600.0
2009-11-23 15:00:00,25.53,25.59,25.53,25.56,10000.0,25.53,25.59,25.53,25.56,10000.0
2009-11-23 15:10:00,25.56,25.64,25.54,25.6,8000.0,25.56,25.64,25.54,25.6,8000.0
2009-11-23 15:20:00,25.63,25.63,25.58,25.62,10200.0,25.63,25.63,25.58,25.62,10200.0
2009-11-23 15:30:00,25.65,25.65,25.57,25.58,6800.0,25.65,25.65,25.57,25.58,6800.0
2009-11-23 15:40:00,25.58,25.63,25.58,25.62,5400.0,25.58,25.63,25.58,25.62,5400.0
2009-11-23 15:50:00,25.63,25.68,25.61,25.61,18200.0,25.63,25.68,25.61,25.61,18200.0
2009-11-24 09:30:00,25.68,25.92,25.68,25.86,9000.0,25.68,25.92,25.68,25.86,9000.0
2009-11-24 09:40:00,25.86,25.9,25.6,25.68,32000.0,25.86,25.9,25.6,25.68,32000.0
2009-11-24 09:50:00,25.67,25.7,25.5,25.56,45600.0,25.67,25.7,25.5,25.56,45600.0
2009-11-24 10:00:00,25.58,25.79,25.58,25.68,10600.0,25.58,25.79,25.58,25.68,10600.0
2009-11-24 10:10:00,25.72,25.74,25.68,25.71,7600.0,25.72,25.74,25.68,25.71,7600.0
2009-11-24 10:20:00,25.68,25.68,25.55,25.56,34000.0,25.68,25.68,25.55,25.56,34000.0
2009-11-24 10:30:00,25.56,25.62,25.51,25.51,21200.0,25.56,25.62,25.51,25.51,21200.0
2009-11-24 10:40:00,25.57,25.57,25.51,25.54,4800.0,25.57,25.57,25.51,25.54,4800.0
2009-11-24 10:50:00,25.58,25.66,25.58,25.66,3200.0,25.58,25.66,25.58,25.66,3200.0
2009-11-24 11:00:00,25.6,25.65,25.58,25.6,7800.0,25.6,25.65,25.58,25.6,7800.0
2009-11-24 11:10:00,25.6,25.64,25.54,25.54,5800.0,25.6,25.64,25.54,25.54,5800.0
2009-11-24 11:20:00,25.6,25.61,25.48,25.48,14600.0,25.6,25.61,25.48,25.48,14600.0
2009-11-24 11:30:00,25.49,25.56,25.43,25.54,12400.0,25.49,25.56,25.43,25.54,12400.0
2009-11-24 11:40:00,25.55,25.56,25.49,25.56,8800.0,25.55,25.56,25.49,25.56,8800.0
2009-11-24 11:50:00,25.53,25.55,25.46,25.5,13400.0,25.53,25.55,25.46,25.5,13400.0
2009-11-24 12:00:00,25.51,25.53,25.46,25.46,4200.0,25.51,25.53,25.46,25.46,4200.0
2009-11-24 12:10:00,25.49,25.53,25.49,25.52,7200.0,25.49,25.53,25.49,25.52,7200.0
2009-11-24 12:20:00,25.48,25.5,25.43,25.45,18800.0,25.48,25.5,25.43,25.45,18800.0
2009-11-24 12:30:00,25.43,25.48,25.43,25.46,7600.0,25.43,25.48,25.43,25.46,7600.0
2009-11-24 12:40:00,25.46,25.48,25.43,25.46,13400.0,25.46,25.48,25.43,25.46,13400.0
2009-11-24 12:50:00,25.47,25.47,25.41,25.45,11600.0,25.47,25.47,25.41,25.45,11600.0
2009-11-24 13:00:00,25.46,25.5,25.45,25.48,6800.0,25.46,25.5,25.45,25.48,6800.0
2009-11-24 13:10:00,25.48,25.5,25.48,25.49,8800.0,25.48,25.5,25.48,25.49,8800.0
2009-11-24 13:20:00,25.49,25.49,25.46,25.46,4000.0,25.49,25.49,25.46,25.46,4000.0
2009-11-24 13:30:00,25.45,25.47,25.45,25.46,9800.0,25.45,25.47,25.45,25.46,9800.0
2009-11-24 13:40:00,25.45,25.45,25.4,25.41,11000.0,25.45,25.45,25.4,25.41,11000.0
2009-11-24 13:50:00,25.41,25.43,25.37,25.38,13600.0,25.41,25.43,25.37,25.38,13600.0
2009-11-24 14:00:00,25.39,25.4,25.35,25.38,17800.0,25.39,25.4,25.35,25.38,17800.0
2009-11-24 14:10:00,25.38,25.4,25.35,25.36,11600.0,25.38,25.4,25.35,25.36,11600.0
2009-11-24 14:20:00,25.36,25.41,25.36,25.36,9800.0,25.36,25.41,25.36,25.36,9800.0
2009-11-24 14:30:00,25.36,25.37,25.34,25.35,21200.0,25.36,25.37,25.34,25.35,21200.0
2009-11-24 14:40:00,25.35,25.36,25.34,25.35,20400.0,25.35,25.36,25.34,25.35,20400.0
2009-11-24 14:50:00,25.36,25.36,25.35,25.36,20600.0,25.36,25.36,25.35,25.36,20600.0
2009-11-24 15:00:00,25.36,25.38,25.35,25.36,29800.0,25.36,25.38,25.35,25.36,29800.0
2009-11-24 15:10:00,25.36,25.39,25.36,25.36,23400.0,25.36,25.39,25.36,25.36,23400.0
2009-11-24 15:20:00,25.36,25.4,25.36,25.36,32200.0,25.36,25.4,25.36,25.36,32200.0
2009-11-24 15:30:00,25.36,25.39,25.36,25.36,21200.0,25.36,25.39,25.36,25.36,21200.0
2009-11-24 15:40:00,25.36,25.39,25.34,25.38,28600.0,25.36,25.39,25.34,25.38,28600.0
2009-11-24 15:50:00,25.38,25.39,25.29,25.32,74400.0,25.38,25.39,25.29,25.32,74400.0
2009-11-25 09:30:00,25.33,25.5,25.14,25.37,57600.0,25.33,25.5,25.14,25.37,57600.0
2009-11-25 09:40:00,25.42,25.43,25.25,25.29,52000.0,25.42,25.43,25.25,25.29,52000.0
2009-11-25 09:50:00,25.32,25.32,25.25,25.3,32000.0,25.32,25.32,25.25,25.3,32000.0
2009-11-25 10:00:00,25.33,25.33,25.28,25.3,38400.0,25.33,25.33,25.28,25.3,38400.0
2009-11-25 10:10:00,25.3,25.33,25.28,25.3,48200.0,25.3,25.33,25.28,25.3,48200.0
2009-11-25 10:20:00,25.31,25.32,25.29,25.3,19000.0,25.31,25.32,25.29,25.3,19000.0
2009-11-25 10:30:00,25.31,25.33,25.28,25.31,27400.0,25.31,25.33,25.28,25.31,27400.0
2009-11-25 10:40:00,25.32,25.33,25.28,25.31,37600.0,25.32,25.33,25.28,25.31,37600.0
2009-11-25 10:50:00,25.32,25.4,25.32,25.35,12400.0,25.32,25.4,25.32,25.35,12400.0
2009-11-25 11:00:00,25.35,25.39,25.33,25.38,24800.0,25.35,25.39,25.33,25.38,24800.0
2009-11-25 11:10:00,25.37,25.43,25.36,25.43,13000.0,25.37,25.43,25.36,25.43,13000.0
2009-11-25 11:20:00,25.43,25.47,25.38,25.39,25800.0,25.43,25.47,25.38,25.39,25800.0
2009-11-25 11:30:00,25.42,25.43,25.38,25.4,55400.0,25.42,25.43,25.38,25.4,55400.0
2009-11-25 11:40:00,25.41,25.44,25.39,25.42,34000.0,25.41,25.44,25.39,25.42,34000.0
2009-11-25 11:50:00,25.42,25.43,25.4,25.43,24600.0,25.42,25.43,25.4,25.43,24600.0
2009-11-25 12:00:00,25.43,25.44,25.4,25.4,8400.0,25.43,25.44,25.4,25.4,8400.0
2009-11-25 12:10:00,25.41,25.42,25.39,25.42,15000.0,25.41,25.42,25.39,25.42,15000.0
2009-11-25 12:20:00,25.42,25.46,25.41,25.42,20000.0,25.42,25.46,25.41,25.42,20000.0
2009-11-25 12:30:00,25.42,25.43,25.4,25.41,18200.0,25.42,25.43,25.4,25.41,18200.0
2009-11-25 12:40:00,25.4,25.42,25.37,25.39,5800.0,25.4,25.42,25.37,25.39,5800.0
2009-11-25 12:50:00,25.36,25.43,25.36,25.4,9200.0,25.36,25.43,25.36,25.4,9200.0
2009-11-25 13:00:00,25.4,25.43,25.4,25.41,20200.0,25.4,25.43,25.4,25.41,20200.0
2009-11-25 13:10:00,25.41,25.42,25.35,25.39,11400.0,25.41,25.42,25.35,25.39,11400.0
2009-11-25 13:20:00,25.39,25.43,25.39,25.41,8800.0,25.39,25.43,25.39,25.41,8800.0
2009-11-25 13:30:00,25.42,25.43,25.41,25.43,5400.0,25.42,25.43,25.41,25.43,5400.0
2009-11-25 13:40:00,25.43,25.43,25.4,25.42,17800.0,25.43,25.43,25.4,25.42,17800.0
2009-11-25 13:50:00,25.43,25.44,25.4,25.43,18600.0,25.43,25.44,25.4,25.43,18600.0
2009-11-25 14:00:00,25.42,25.43,25.4,25.4,24400.0,25.42,25.43,25.4,25.4,24400.0
2009-11-25 14:10:00,25.4,25.43,25.4,25.41,18000.0,25.4,25.43,25.4,25.41,18000.0
2009-11-25 14:20:00,25.42,25.43,25.4,25.42,12000.0,25.42,25.43,25.4,25.42,12000.0
2009-11-25 14:30:00,25.42,25.42,25.4,25.41,8400.0,25.42,25.42,25.4,25.41,8400.0
2009-11-25 14:40:00,25.41,25.43,25.39,25.4,12800.0,25.41,25.43,25.39,25.4,12800.0
2009-11-25 14:50:00,25.39,25.41,25.39,25.4,10200.0,25.39,25.41,25.39,25.4,10200.0
2009-11-25 15:00:00,25.41,25.42,25.39,25.4,15800.0,25.41,25.42,25.39,25.4,15800.0
2009-11-25 15:10:00,25.39,25.42,25.39,25.39,8800.0,25.39,25.42,25.39,25.39,8800.0
2009-11-25 15:20:00,25.39,25.41,25.39,25.4,35000.0,25.39,25.41,25.39,25.4,35000.0
2009-11-25 15:30:00,25.41,25.46,25.41,25.43,49600.0,25.41,25.46,25.41,25.43,49600.0
2009-11-25 15:40:00,25.43,25.46,25.41,25.43,15800.0,25.43,25.46,25.41,25.43,15800.0
2009-11-25 15:50:00,25.43,25.5,25.43,25.43,35400.0,25.43,25.5,25.43,25.43,35400.0
2009-11-27 09:30:00,25.04,25.2,24.63,24.82,44800.0,25.04,25.2,24.63,24.82,44800.0
2009-11-27 09:40:00,24.82,24.96,24.82,24.92,24400.0,24.82,24.96,24.82,24.92,24400.0
2009-11-27 09:50:00,24.94,24.94,24.89,24.92,3200.0,24.94,24.94,24.89,24.92,3200.0
2009-11-27 10:00:00,24.96,25.0,24.91,24.96,31600.0,24.96,25.0,24.91,24.96,31600.0
2009-11-27 10:10:00,24.96,25.08,24.95,25.04,30000.0,24.96,25.08,24.95,25.04,30000.0
2009-11-27 10:20:00,25.05,25.05,25.02,25.04,19000.0,25.05,25.05,25.02,25.04,19000.0
2009-11-27 10:30:00,25.03,25.04,24.92,24.95,27000.0,25.03,25.04,24.92,24.95,27000.0
2009-11-27 10:40:00,24.95,25.0,24.95,24.96,17400.0,24.95,25.0,24.95,24.96,17400.0
2009-11-27 10:50:00,24.96,25.04,24.95,25.03,27400.0,24.96,25.04,24.95,25.03,27400.0
2009-11-27 11:00:00,25.03,25.08,25.0,25.02,45000.0,25.03,25.08,25.0,25.02,45000.0
2009-11-27 11:10:00,25.02,25.08,24.96,25.05,31400.0,25.02,25.08,24.96,25.05,31400.0
2009-11-27 11:20:00,25.05,25.17,25.04,25.16,15600.0,25.05,25.17,25.04,25.16,15600.0
2009-11-27 11:30:00,25.18,25.27,25.18,25.21,6600.0,25.18,25.27,25.18,25.21,6600.0
2009-11-27 11:40:00,25.23,25.29,25.21,25.25,12800.0,25.23,25.29,25.21,25.25,12800.0
2009-11-27 11:50:00,25.25,25.36,25.22,25.25,22200.0,25.25,25.36,25.22,25.25,22200.0
2009-11-27 12:00:00,25.3,25.34,25.3,25.34,4800.0,25.3,25.34,25.3,25.34,4800.0
2009-11-27 12:10:00,25.32,25.35,25.32,25.35,4600.0,25.32,25.35,25.32,25.35,4600.0
2009-11-27 12:20:00,25.34,25.34,25.29,25.29,4000.0,25.34,25.34,25.29,25.29,4000.0
2009-11-27 12:30:00,25.3,25.33,25.28,25.31,12000.0,25.3,25.33,25.28,25.31,12000.0
2009-11-27 12:40:00,25.34,25.4,25.33,25.37,26200.0,25.34,25.4,25.33,25.37,26200.0
2009-11-27 12:50:00,25.37,25.48,25.35,25.46,69200.0,25.37,25.48,25.35,25.46,69200.0
2009-11-27 13:00:00,25.46,25.46,25.46,25.46,34000.0,25.46,25.46,25.46,25.46,34000.0
2009-11-27 13:10:00,25.46,25.46,25.46,25.46,1200.0,25.46,25.46,25.46,25.46,1200.0
2009-11-27 13:20:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:30:00,25.46,25.46,25.46,25.46,200.0,25.46,25.46,25.46,25.46,200.0
2009-11-27 13:40:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 13:50:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:00:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:10:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:20:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:30:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:40:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 14:50:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:00:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:10:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:20:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:30:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:40:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-27 15:50:00,25.46,25.46,25.46,25.46,0.0,25.46,25.46,25.46,25.46,0.0
2009-11-30 09:30:00,25.4,25.49,25.25,25.27,54000.0,25.4,25.49,25.25,25.27,54000.0
2009-11-30 09:40:00,25.27,25.27,25.14,25.18,4600.0,25.27,25.27,25.14,25.18,4600.0
2009-11-30 09:50:00,25.13,25.14,25.03,25.03,22400.0,25.13,25.14,25.03,25.03,22400.0
2009-11-30 10:00:00,25.03,25.03,24.83,24.92,42400.0,25.03,25.03,24.83,24.92,42400.0
2009-11-30 10:10:00,24.96,25.05,24.92,25.01,32000.0,24.96,25.05,24.92,25.01,32000.0
2009-11-30 10:20:00,25.02,25.04,24.99,25.01,15000.0,25.02,25.04,24.99,25.01,15000.0
2009-11-30 10:30:00,25.01,25.14,25.01,25.03,7200.0,25.01,25.14,25.01,25.03,7200.0
2009-11-30 10:40:00,25.03,25.08,25.03,25.05,9800.0,25.03,25.08,25.03,25.05,9800.0
2009-11-30 10:50:00,25.06,25.09,25.06,25.09,3800.0,25.06,25.09,25.06,25.09,3800.0
2009-11-30 11:00:00,25.09,25.1,25.07,25.1,4800.0,25.09,25.1,25.07,25.1,4800.0
2009-11-30 11:10:00,25.11,25.11,25.06,25.11,25600.0,25.11,25.11,25.06,25.11,25600.0
2009-11-30 11:20:00,25.1,25.11,25.05,25.07,13800.0,25.1,25.11,25.05,25.07,13800.0
2009-11-30 11:30:00,25.07,25.07,24.97,24.98,27000.0,25.07,25.07,24.97,24.98,27000.0
2009-11-30 11:40:00,25.0,25.06,25.0,25.03,25400.0,25.0,25.06,25.0,25.03,25400.0
2009-11-30 11:50:00,25.02,25.05,25.02,25.03,9800.0,25.02,25.05,25.02,25.03,9800.0
2009-11-30 12:00:00,25.03,25.04,24.98,25.04,17800.0,25.03,25.04,24.98,25.04,17800.0
2009-11-30 12:10:00,25.04,25.06,25.0,25.03,15200.0,25.04,25.06,25.0,25.03,15200.0
2009-11-30 12:20:00,25.03,25.05,25.01,25.02,16600.0,25.03,25.05,25.01,25.02,16600.0
2009-11-30 12:30:00,25.03,25.04,24.93,25.0,10200.0,25.03,25.04,24.93,25.0,10200.0
2009-11-30 12:40:00,24.99,25.0,24.95,24.96,15000.0,24.99,25.0,24.95,24.96,15000.0
2009-11-30 12:50:00,24.93,24.99,24.93,24.98,18800.0,24.93,24.99,24.93,24.98,18800.0
2009-11-30 13:00:00,24.97,24.99,24.93,24.95,20600.0,24.97,24.99,24.93,24.95,20600.0
2009-11-30 13:10:00,24.95,24.98,24.93,24.96,23000.0,24.95,24.98,24.93,24.96,23000.0
2009-11-30 13:20:00,24.97,25.0,24.96,25.0,15800.0,24.97,25.0,24.96,25.0,15800.0
2009-11-30 13:30:00,25.0,25.0,24.97,24.98,16000.0,25.0,25.0,24.97,24.98,16000.0
2009-11-30 13:40:00,24.96,24.99,24.96,24.98,12400.0,24.96,24.99,24.96,24.98,12400.0
2009-11-30 13:50:00,24.98,25.02,24.98,25.02,17800.0,24.98,25.02,24.98,25.02,17800.0
2009-11-30 14:00:00,25.02,25.02,24.97,24.98,23200.0,25.02,25.02,24.97,24.98,23200.0
2009-11-30 14:10:00,24.97,24.97,24.95,24.97,23800.0,24.97,24.97,24.95,24.97,23800.0
2009-11-30 14:20:00,24.96,24.99,24.96,24.96,15000.0,24.96,24.99,24.96,24.96,15000.0
2009-11-30 14:30:00,24.95,25.0,24.94,24.99,31400.0,24.95,25.0,24.94,24.99,31400.0
2009-11-30 14:40:00,24.99,24.99,24.97,24.98,15200.0,24.99,24.99,24.97,24.98,15200.0
2009-11-30 14:50:00,24.99,24.99,24.95,24.96,24200.0,24.99,24.99,24.95,24.96,24200.0
2009-11-30 15:00:00,24.96,24.98,24.95,24.98,26200.0,24.96,24.98,24.95,24.98,26200.0
2009-11-30 15:10:00,24.98,25.0,24.96,24.99,30200.0,24.98,25.0,24.96,24.99,30200.0
2009-11-30 15:20:00,24.98,24.99,24.94,24.96,32000.0,24.98,24.99,24.94,24.96,32000.0
2009-11-30 15:30:00,24.98,25.07,24.97,25.07,19600.0,24.98,25.07,24.97,25.07,19600.0
2009-11-30 15:40:00,25.07,25.07,24.98,25.01,20000.0,25.07,25.07,24.98,25.01,20000.0
2009-11-30 15:50:00,25.02,25.09,25.02,25.02,29000.0,25.02,25.09,25.02,25.02,29000.0
2009-12-01 09:30:00,25.24,25.47,24.98,25.3,22600.0,25.24,25.47,24.98,25.3,22600.0
2009-12-01 09:40:00,25.33,25.34,25.29,25.3,5800.0,25.33,25.34,25.29,25.3,5800.0
2009-12-01 09:50:00,25.33,25.33,25.25,25.26,4800.0,25.33,25.33,25.25,25.26,4800.0
2009-12-01 10:00:00,25.25,25.36,25.23,25.27,11200.0,25.25,25.36,25.23,25.27,11200.0
2009-12-01 10:10:00,25.27,25.28,25.18,25.22,39000.0,25.27,25.28,25.18,25.22,39000.0
2009-12-01 10:20:00,25.22,25.33,25.22,25.31,33600.0,25.22,25.33,25.22,25.31,33600.0
2009-12-01 10:30:00,25.33,25.42,25.32,25.38,28200.0,25.33,25.42,25.32,25.38,28200.0
2009-12-01 10:40:00,25.38,25.39,25.36,25.38,13800.0,25.38,25.39,25.36,25.38,13800.0
2009-12-01 10:50:00,25.38,25.38,25.33,25.33,13000.0,25.38,25.38,25.33,25.33,13000.0
2009-12-01 11:00:00,25.35,25.39,25.35,25.38,11400.0,25.35,25.39,25.35,25.38,11400.0
2009-12-01 11:10:00,25.39,25.45,25.37,25.45,4200.0,25.39,25.45,25.37,25.45,4200.0
2009-12-01 11:20:00,25.45,25.47,25.4,25.45,37600.0,25.45,25.47,25.4,25.45,37600.0
2009-12-01 11:30:00,25.45,25.47,25.41,25.43,19200.0,25.45,25.47,25.41,25.43,19200.0
2009-12-01 11:40:00,25.45,25.49,25.43,25.48,12200.0,25.45,25.49,25.43,25.48,12200.0
2009-12-01 11:50:00,25.47,25.59,25.47,25.58,33200.0,25.47,25.59,25.47,25.58,33200.0
2009-12-01 12:00:00,25.57,25.61,25.57,25.58,14800.0,25.57,25.61,25.57,25.58,14800.0
2009-12-01 12:10:00,25.58,25.59,25.54,25.57,31200.0,25.58,25.59,25.54,25.57,31200.0
2009-12-01 12:20:00,25.56,25.59,25.53,25.58,35400.0,25.56,25.59,25.53,25.58,35400.0
2009-12-01 12:30:00,25.6,25.64,25.58,25.63,31000.0,25.6,25.64,25.58,25.63,31000.0
2009-12-01 12:40:00,25.6,25.61,25.56,25.59,8800.0,25.6,25.61,25.56,25.59,8800.0
2009-12-01 12:50:00,25.6,25.6,25.56,25.57,5800.0,25.6,25.6,25.56,25.57,5800.0
2009-12-01 13:00:00,25.58,25.58,25.53,25.53,4200.0,25.58,25.58,25.53,25.53,4200.0
2009-12-01 13:10:00,25.53,25.54,25.5,25.5,14400.0,25.53,25.54,25.5,25.5,14400.0
2009-12-01 13:20:00,25.52,25.52,25.43,25.43,19800.0,25.52,25.52,25.43,25.43,19800.0
2009-12-01 13:30:00,25.43,25.45,25.39,25.42,17400.0,25.43,25.45,25.39,25.42,17400.0
2009-12-01 13:40:00,25.4,25.43,25.38,25.41,9400.0,25.4,25.43,25.38,25.41,9400.0
2009-12-01 13:50:00,25.43,25.46,25.4,25.4,7400.0,25.43,25.46,25.4,25.4,7400.0
2009-12-01 14:00:00,25.42,25.42,25.4,25.4,5600.0,25.42,25.42,25.4,25.4,5600.0
2009-12-01 14:10:00,25.38,25.39,25.36,25.37,5000.0,25.38,25.39,25.36,25.37,5000.0
2009-12-01 14:20:00,25.4,25.41,25.4,25.41,4800.0,25.4,25.41,25.4,25.41,4800.0
2009-12-01 14:30:00,25.41,25.42,25.4,25.4,3600.0,25.41,25.42,25.4,25.4,3600.0
2009-12-01 14:40:00,25.39,25.4,25.34,25.34,7600.0,25.39,25.4,25.34,25.34,7600.0
2009-12-01 14:50:00,25.35,25.36,25.31,25.34,6800.0,25.35,25.36,25.31,25.34,6800.0
2009-12-01 15:00:00,25.34,25.36,25.31,25.33,11400.0,25.34,25.36,25.31,25.33,11400.0
2009-12-01 15:10:00,25.35,25.35,25.31,25.34,16200.0,25.35,25.35,25.31,25.34,16200.0
2009-12-01 15:20:00,25.34,25.34,25.3,25.32,9400.0,25.34,25.34,25.3,25.32,9400.0
2009-12-01 15:30:00,25.3,25.31,25.25,25.3,13800.0,25.3,25.31,25.25,25.3,13800.0
2009-12-01 15:40:00,25.31,25.38,25.3,25.36,16600.0,25.31,25.38,25.3,25.36,16600.0
2009-12-01 15:50:00,25.36,25.42,25.34,25.38,59800.0,25.36,25.42,25.34,25.38,59800.0
2009-12-02 09:30:00,25.07,25.42,24.74,25.39,39600.0,25.07,25.42,24.74,25.39,39600.0
2009-12-02 09:40:00,25.42,25.43,25.38,25.4,31400.0,25.42,25.43,25.38,25.4,31400.0
2009-12-02 09:50:00,25.42,25.57,25.4,25.45,13800.0,25.42,25.57,25.4,25.45,13800.0
2009-12-02 10:00:00,25.47,25.53,25.45,25.49,12600.0,25.47,25.53,25.45,25.49,12600.0
2009-12-02 10:10:00,25.49,25.61,25.49,25.51,15200.0,25.49,25.61,25.49,25.51,15200.0
2009-12-02 10:20:00,25.52,25.59,25.52,25.56,15200.0,25.52,25.59,25.52,25.56,15200.0
2009-12-02 10:30:00,25.54,25.58,25.5,25.52,11800.0,25.54,25.58,25.5,25.52,11800.0
2009-12-02 10:40:00,25.53,25.54,25.48,25.54,8200.0,25.53,25.54,25.48,25.54,8200.0
2009-12-02 10:50:00,25.54,25.54,25.5,25.5,12800.0,25.54,25.54,25.5,25.5,12800.0
2009-12-02 11:00:00,25.5,25.52,25.42,25.45,27400.0,25.5,25.52,25.42,25.45,27400.0
2009-12-02 11:10:00,25.43,25.5,25.43,25.48,27200.0,25.43,25.5,25.43,25.48,27200.0
2009-12-02 11:20:00,25.49,25.53,25.45,25.49,20400.0,25.49,25.53,25.45,25.49,20400.0
2009-12-02 11:30:00,25.49,25.56,25.48,25.5,25600.0,25.49,25.56,25.48,25.5,25600.0
2009-12-02 11:40:00,25.5,25.53,25.46,25.5,24800.0,25.5,25.53,25.46,25.5,24800.0
2009-12-02 11:50:00,25.48,25.54,25.48,25.52,24000.0,25.48,25.54,25.48,25.52,24000.0
2009-12-02 12:00:00,25.52,25.54,25.49,25.5,8200.0,25.52,25.54,25.49,25.5,8200.0
2009-12-02 12:10:00,25.49,25.58,25.49,25.54,27000.0,25.49,25.58,25.49,25.54,27000.0
2009-12-02 12:20:00,25.55,25.59,25.52,25.57,20000.0,25.55,25.59,25.52,25.57,20000.0
2009-12-02 12:30:00,25.57,25.58,25.52,25.58,14800.0,25.57,25.58,25.52,25.58,14800.0
2009-12-02 12:40:00,25.58,25.65,25.57,25.63,25400.0,25.58,25.65,25.57,25.63,25400.0
2009-12-02 12:50:00,25.64,25.64,25.58,25.6,12000.0,25.64,25.64,25.58,25.6,12000.0
2009-12-02 13:00:00,25.61,25.65,25.61,25.63,8400.0,25.61,25.65,25.61,25.63,8400.0
2009-12-02 13:10:00,25.64,25.75,25.64,25.74,21400.0,25.64,25.75,25.64,25.74,21400.0
2009-12-02 13:20:00,25.72,25.74,25.71,25.72,7600.0,25.72,25.74,25.71,25.72,7600.0
2009-12-02 13:30:00,25.73,25.74,25.71,25.72,4400.0,25.73,25.74,25.71,25.72,4400.0
2009-12-02 13:40:00,25.72,25.75,25.7,25.75,18600.0,25.72,25.75,25.7,25.75,18600.0
2009-12-02 13:50:00,25.75,25.76,25.73,25.75,5000.0,25.75,25.76,25.73,25.75,5000.0
2009-12-02 14:00:00,25.76,25.78,25.72,25.73,7000.0,25.76,25.78,25.72,25.73,7000.0
2009-12-02 14:10:00,25.73,25.74,25.69,25.69,6800.0,25.73,25.74,25.69,25.69,6800.0
2009-12-02 14:20:00,25.7,25.7,25.66,25.68,5600.0,25.7,25.7,25.66,25.68,5600.0
2009-12-02 14:30:00,25.67,25.68,25.64,25.67,8000.0,25.67,25.68,25.64,25.67,8000.0
2009-12-02 14:40:00,25.67,25.68,25.66,25.68,8400.0,25.67,25.68,25.66,25.68,8400.0
2009-12-02 14:50:00,25.68,25.68,25.64,25.65,12800.0,25.68,25.68,25.64,25.65,12800.0
2009-12-02 15:00:00,25.65,25.68,25.65,25.68,9800.0,25.65,25.68,25.65,25.68,9800.0
2009-12-02 15:10:00,25.68,25.68,25.63,25.67,12000.0,25.68,25.68,25.63,25.67,12000.0
2009-12-02 15:20:00,25.67,25.68,25.66,25.68,11800.0,25.67,25.68,25.66,25.68,11800.0
2009-12-02 15:30:00,25.68,25.68,25.64,25.67,14600.0,25.68,25.68,25.64,25.67,14600.0
2009-12-02 15:40:00,25.68,25.72,25.67,25.68,16800.0,25.68,25.72,25.67,25.68,16800.0
2009-12-02 15:50:00,25.68,25.72,25.68,25.69,19800.0,25.68,25.72,25.68,25.69,19800.0
2009-12-03 09:30:00,25.71,25.99,25.65,25.74,8600.0,25.71,25.99,25.65,25.74,8600.0
2009-12-03 09:40:00,25.75,25.77,25.68,25.72,12000.0,25.75,25.77,25.68,25.72,12000.0
2009-12-03 09:50:00,25.73,25.78,25.73,25.78,5400.0,25.73,25.78,25.73,25.78,5400.0
2009-12-03 10:00:00,25.79,25.79,25.67,25.74,24200.0,25.79,25.79,25.67,25.74,24200.0
2009-12-03 10:10:00,25.72,25.72,25.62,25.62,5400.0,25.72,25.72,25.62,25.62,5400.0
2009-12-03 10:20:00,25.63,25.7,25.63,25.66,17800.0,25.63,25.7,25.63,25.66,17800.0
2009-12-03 10:30:00,25.67,25.75,25.67,25.71,17600.0,25.67,25.75,25.67,25.71,17600.0
2009-12-03 10:40:00,25.7,25.8,25.7,25.79,24200.0,25.7,25.8,25.7,25.79,24200.0
2009-12-03 10:50:00,25.81,25.81,25.74,25.78,17200.0,25.81,25.81,25.74,25.78,17200.0
2009-12-03 11:00:00,25.78,25.83,25.78,25.78,18600.0,25.78,25.83,25.78,25.78,18600.0
2009-12-03 11:10:00,25.77,25.81,25.77,25.8,1600.0,25.77,25.81,25.77,25.8,1600.0
2009-12-03 11:20:00,25.83,25.84,25.79,25.84,9600.0,25.83,25.84,25.79,25.84,9600.0
2009-12-03 11:30:00,25.83,25.85,25.79,25.81,29200.0,25.83,25.85,25.79,25.81,29200.0
2009-12-03 11:40:00,25.83,25.86,25.81,25.82,15800.0,25.83,25.86,25.81,25.82,15800.0
2009-12-03 11:50:00,25.81,25.85,25.79,25.83,34200.0,25.81,25.85,25.79,25.83,34200.0
2009-12-03 12:00:00,25.83,25.88,25.83,25.88,12400.0,25.83,25.88,25.83,25.88,12400.0
2009-12-03 12:10:00,25.88,25.96,25.88,25.96,22800.0,25.88,25.96,25.88,25.96,22800.0
2009-12-03 12:20:00,25.95,25.96,25.9,25.96,25600.0,25.95,25.96,25.9,25.96,25600.0
2009-12-03 12:30:00,25.95,25.97,25.93,25.96,21600.0,25.95,25.97,25.93,25.96,21600.0
2009-12-03 12:40:00,25.95,25.97,25.93,25.94,9000.0,25.95,25.97,25.93,25.94,9000.0
2009-12-03 12:50:00,25.94,25.96,25.93,25.95,11600.0,25.94,25.96,25.93,25.95,11600.0
2009-12-03 13:00:00,25.96,25.96,25.92,25.93,7600.0,25.96,25.96,25.92,25.93,7600.0
2009-12-03 13:10:00,25.92,25.96,25.89,25.93,22800.0,25.92,25.96,25.89,25.93,22800.0
2009-12-03 13:20:00,25.93,25.93,25.92,25.93,69000.0,25.93,25.93,25.92,25.93,69000.0
2009-12-03 13:30:00,25.93,25.95,25.92,25.93,19600.0,25.93,25.95,25.92,25.93,19600.0
2009-12-03 13:40:00,25.93,25.93,25.9,25.93,35800.0,25.93,25.93,25.9,25.93,35800.0
2009-12-03 13:50:00,25.93,25.94,25.92,25.93,8800.0,25.93,25.94,25.92,25.93,8800.0
2009-12-03 14:00:00,25.93,25.95,25.93,25.95,4200.0,25.93,25.95,25.93,25.95,4200.0
2009-12-03 14:10:00,25.95,25.97,25.95,25.96,18600.0,25.95,25.97,25.95,25.96,18600.0
2009-12-03 14:20:00,25.95,25.97,25.95,25.97,6600.0,25.95,25.97,25.95,25.97,6600.0
2009-12-03 14:30:00,25.97,26.0,25.97,26.0,9800.0,25.97,26.0,25.97,26.0,9800.0
2009-12-03 14:40:00,26.01,26.03,26.0,26.0,9600.0,26.01,26.03,26.0,26.0,9600.0
2009-12-03 14:50:00,25.99,26.0,25.96,25.99,19600.0,25.99,26.0,25.96,25.99,19600.0
2009-12-03 15:00:00,25.99,26.0,25.96,25.96,12600.0,25.99,26.0,25.96,25.96,12600.0
2009-12-03 15:10:00,25.96,25.97,25.94,25.97,8000.0,25.96,25.97,25.94,25.97,8000.0
2009-12-03 15:20:00,25.97,25.97,25.91,25.93,17200.0,25.97,25.97,25.91,25.93,17200.0
2009-12-03 15:30:00,25.92,25.93,25.9,25.9,17800.0,25.92,25.93,25.9,25.9,17800.0
2009-12-03 15:40:00,25.9,25.91,25.73,25.73,44200.0,25.9,25.91,25.73,25.73,44200.0
2009-12-03 15:50:00,25.77,25.82,25.71,25.72,52200.0,25.77,25.82,25.71,25.72,52200.0
2009-12-04 09:30:00,25.85,26.31,25.85,26.31,30800.0,25.85,26.31,25.85,26.31,30800.0
2009-12-04 09:40:00,26.35,26.46,26.29,26.36,16000.0,26.35,26.46,26.29,26.36,16000.0
2009-12-04 09:50:00,26.35,26.43,26.33,26.4,36600.0,26.35,26.43,26.33,26.4,36600.0
2009-12-04 10:00:00,26.41,26.45,26.36,26.42,52600.0,26.41,26.45,26.36,26.42,52600.0
2009-12-04 10:10:00,26.42,26.42,26.34,26.36,17400.0,26.42,26.42,26.34,26.36,17400.0
2009-12-04 10:20:00,26.36,26.41,26.35,26.37,25000.0,26.36,26.41,26.35,26.37,25000.0
2009-12-04 10:30:00,26.35,26.4,26.31,26.39,24400.0,26.35,26.4,26.31,26.39,24400.0
2009-12-04 10:40:00,26.37,26.42,26.34,26.38,33200.0,26.37,26.42,26.34,26.38,33200.0
2009-12-04 10:50:00,26.38,26.38,26.28,26.31,18000.0,26.38,26.38,26.28,26.31,18000.0
2009-12-04 11:00:00,26.29,26.29,26.23,26.25,15000.0,26.29,26.29,26.23,26.25,15000.0
2009-12-04 11:10:00,26.25,26.32,26.25,26.32,25800.0,26.25,26.32,26.25,26.32,25800.0
2009-12-04 11:20:00,26.33,26.35,26.24,26.24,17600.0,26.33,26.35,26.24,26.24,17600.0
2009-12-04 11:30:00,26.24,26.32,26.23,26.31,20400.0,26.24,26.32,26.23,26.31,20400.0
2009-12-04 11:40:00,26.33,26.33,26.04,26.06,25000.0,26.33,26.33,26.04,26.06,25000.0
2009-12-04 11:50:00,26.03,26.03,25.93,26.0,23800.0,26.03,26.03,25.93,26.0,23800.0
2009-12-04 12:00:00,26.0,26.06,25.97,26.05,8200.0,26.0,26.06,25.97,26.05,8200.0
2009-12-04 12:10:00,26.04,26.08,26.02,26.06,10400.0,26.04,26.08,26.02,26.06,10400.0
2009-12-04 12:20:00,26.06,26.12,26.04,26.12,52800.0,26.06,26.12,26.04,26.12,52800.0
2009-12-04 12:30:00,26.11,26.14,26.11,26.13,4800.0,26.11,26.14,26.11,26.13,4800.0
2009-12-04 12:40:00,26.13,26.14,26.11,26.13,2800.0,26.13,26.14,26.11,26.13,2800.0
2009-12-04 12:50:00,26.12,26.18,26.12,26.17,6600.0,26.12,26.18,26.12,26.17,6600.0
2009-12-04 13:00:00,26.16,26.19,26.16,26.17,6800.0,26.16,26.19,26.16,26.17,6800.0
2009-12-04 13:10:00,26.17,26.19,26.15,26.17,12400.0,26.17,26.19,26.15,26.17,12400.0
2009-12-04 13:20:00,26.18,26.18,26.11,26.11,11400.0,26.18,26.18,26.11,26.11,11400.0
2009-12-04 13:30:00,26.13,26.15,26.11,26.11,9800.0,26.13,26.15,26.11,26.11,9800.0
2009-12-04 13:40:00,26.12,26.14,26.11,26.11,16200.0,26.12,26.14,26.11,26.11,16200.0
2009-12-04 13:50:00,26.13,26.13,26.04,26.04,8400.0,26.13,26.13,26.04,26.04,8400.0
2009-12-04 14:00:00,26.06,26.07,26.03,26.03,21800.0,26.06,26.07,26.03,26.03,21800.0
2009-12-04 14:10:00,26.03,26.07,26.02,26.02,6000.0,26.03,26.07,26.02,26.02,6000.0
2009-12-04 14:20:00,26.02,26.02,25.98,26.0,5000.0,26.02,26.02,25.98,26.0,5000.0
2009-12-04 14:30:00,26.01,26.09,26.0,26.09,6800.0,26.01,26.09,26.0,26.09,6800.0
2009-12-04 14:40:00,26.09,26.13,26.08,26.08,6400.0,26.09,26.13,26.08,26.08,6400.0
2009-12-04 14:50:00,26.08,26.16,26.03,26.16,9200.0,26.08,26.16,26.03,26.16,9200.0
2009-12-04 15:00:00,26.13,26.19,26.09,26.17,20000.0,26.13,26.19,26.09,26.17,20000.0
2009-12-04 15:10:00,26.17,26.21,26.16,26.17,26000.0,26.17,26.21,26.16,26.17,26000.0
2009-12-04 15:20:00,26.18,26.25,26.18,26.21,10800.0,26.18,26.25,26.18,26.21,10800.0
2009-12-04 15:30:00,26.21,26.28,26.18,26.18,13000.0,26.21,26.28,26.18,26.18,13000.0
2009-12-04 15:40:00,26.18,26.25,26.13,26.21,19200.0,26.18,26.25,26.13,26.21,19200.0
2009-12-04 15:50:00,26.21,26.21,26.11,26.21,21200.0,26.21,26.21,26.11,26.21,21200.0
2009-12-07 09:30:00,26.09,26.45,26.0,26.43,17400.0,26.09,26.45,26.0,26.43,17400.0
2009-12-07 09:40:00,26.42,26.48,26.4,26.44,35200.0,26.42,26.48,26.4,26.44,35200.0
2009-12-07 09:50:00,26.45,26.46,26.35,26.36,8200.0,26.45,26.46,26.35,26.36,8200.0
2009-12-07 10:00:00,26.36,26.36,26.27,26.3,21400.0,26.36,26.36,26.27,26.3,21400.0
2009-12-07 10:10:00,26.29,26.31,26.25,26.27,20400.0,26.29,26.31,26.25,26.27,20400.0
2009-12-07 10:20:00,26.27,26.27,26.22,26.23,3000.0,26.27,26.27,26.22,26.23,3000.0
2009-12-07 10:30:00,26.25,26.3,26.2,26.24,19800.0,26.25,26.3,26.2,26.24,19800.0
2009-12-07 10:40:00,26.21,26.25,26.2,26.22,10400.0,26.21,26.25,26.2,26.22,10400.0
2009-12-07 10:50:00,26.22,26.23,26.16,26.16,9000.0,26.22,26.23,26.16,26.16,9000.0
2009-12-07 11:00:00,26.15,26.17,26.11,26.11,16800.0,26.15,26.17,26.11,26.11,16800.0
2009-12-07 11:10:00,26.11,26.17,26.1,26.15,21200.0,26.11,26.17,26.1,26.15,21200.0
2009-12-07 11:20:00,26.17,26.19,26.14,26.18,18000.0,26.17,26.19,26.14,26.18,18000.0
2009-12-07 11:30:00,26.17,26.21,26.17,26.21,14600.0,26.17,26.21,26.17,26.21,14600.0
2009-12-07 11:40:00,26.2,26.2,26.16,26.17,24600.0,26.2,26.2,26.16,26.17,24600.0
2009-12-07 11:50:00,26.18,26.21,26.17,26.2,9600.0,26.18,26.21,26.17,26.2,9600.0
2009-12-07 12:00:00,26.2,26.2,26.18,26.18,11400.0,26.2,26.2,26.18,26.18,11400.0
2009-12-07 12:10:00,26.18,26.22,26.17,26.18,21800.0,26.18,26.22,26.17,26.18,21800.0
2009-12-07 12:20:00,26.18,26.2,26.18,26.2,5200.0,26.18,26.2,26.18,26.2,5200.0
2009-12-07 12:30:00,26.18,26.21,26.18,26.21,2800.0,26.18,26.21,26.18,26.21,2800.0
2009-12-07 12:40:00,26.21,26.22,26.17,26.18,16400.0,26.21,26.22,26.17,26.18,16400.0
2009-12-07 12:50:00,26.18,26.18,26.14,26.16,17600.0,26.18,26.18,26.14,26.16,17600.0
2009-12-07 13:00:00,26.17,26.17,26.14,26.14,9400.0,26.17,26.17,26.14,26.14,9400.0
2009-12-07 13:10:00,26.14,26.16,26.12,26.12,17200.0,26.14,26.16,26.12,26.12,17200.0
2009-12-07 13:20:00,26.13,26.15,26.13,26.15,1200.0,26.13,26.15,26.13,26.15,1200.0
2009-12-07 13:30:00,26.15,26.15,26.13,26.15,2200.0,26.15,26.15,26.13,26.15,2200.0
2009-12-07 13:40:00,26.15,26.15,26.14,26.15,1600.0,26.15,26.15,26.14,26.15,1600.0
2009-12-07 13:50:00,26.16,26.16,26.11,26.13,10800.0,26.16,26.16,26.11,26.13,10800.0
2009-12-07 14:00:00,26.14,26.16,26.14,26.16,6200.0,26.14,26.16,26.14,26.16,6200.0
2009-12-07 14:10:00,26.14,26.17,26.14,26.17,4000.0,26.14,26.17,26.14,26.17,4000.0
2009-12-07 14:20:00,26.17,26.17,26.16,26.17,6000.0,26.17,26.17,26.16,26.17,6000.0
2009-12-07 14:30:00,26.17,26.17,26.08,26.08,5600.0,26.17,26.17,26.08,26.08,5600.0
2009-12-07 14:40:00,26.09,26.11,26.08,26.08,3600.0,26.09,26.11,26.08,26.08,3600.0
2009-12-07 14:50:00,26.09,26.13,26.09,26.11,5000.0,26.09,26.13,26.09,26.11,5000.0
2009-12-07 15:00:00,26.11,26.14,26.08,26.1,7200.0,26.11,26.14,26.08,26.1,7200.0
2009-12-07 15:10:00,26.11,26.17,26.11,26.14,7200.0,26.11,26.17,26.11,26.14,7200.0
2009-12-07 15:20:00,26.14,26.14,26.1,26.11,24000.0,26.14,26.14,26.1,26.11,24000.0
2009-12-07 15:30:00,26.11,26.13,26.11,26.11,5200.0,26.11,26.13,26.11,26.11,5200.0
2009-12-07 15:40:00,26.1,26.11,26.08,26.11,8800.0,26.1,26.11,26.08,26.11,8800.0
2009-12-07 15:50:00,26.12,26.13,26.06,26.07,35600.0,26.12,26.13,26.06,26.07,35600.0
2009-12-08 09:30:00,25.92,26.07,25.67,25.8,38200.0,25.92,26.07,25.67,25.8,38200.0
2009-12-08 09:40:00,25.8,25.83,25.68,25.68,31000.0,25.8,25.83,25.68,25.68,31000.0
2009-12-08 09:50:00,25.73,25.73,25.55,25.57,35200.0,25.73,25.73,25.55,25.57,35200.0
2009-12-08 10:00:00,25.55,25.61,25.53,25.58,16800.0,25.55,25.61,25.53,25.58,16800.0
2009-12-08 10:10:00,25.6,25.6,25.55,25.56,26200.0,25.6,25.6,25.55,25.56,26200.0
2009-12-08 10:20:00,25.56,25.56,25.52,25.53,16400.0,25.56,25.56,25.52,25.53,16400.0
2009-12-08 10:30:00,25.53,25.55,25.53,25.53,4400.0,25.53,25.55,25.53,25.53,4400.0
2009-12-08 10:40:00,25.56,25.6,25.56,25.6,5000.0,25.56,25.6,25.56,25.6,5000.0
2009-12-08 10:50:00,25.6,25.6,25.5,25.56,18400.0,25.6,25.6,25.5,25.56,18400.0
2009-12-08 11:00:00,25.55,25.65,25.5,25.63,21200.0,25.55,25.65,25.5,25.63,21200.0
2009-12-08 11:10:00,25.63,25.7,25.62,25.69,17000.0,25.63,25.7,25.62,25.69,17000.0
2009-12-08 11:20:00,25.67,25.79,25.67,25.75,10600.0,25.67,25.79,25.67,25.75,10600.0
2009-12-08 11:30:00,25.78,25.83,25.75,25.83,16800.0,25.78,25.83,25.75,25.83,16800.0
2009-12-08 11:40:00,25.83,25.9,25.83,25.84,3600.0,25.83,25.9,25.83,25.84,3600.0
2009-12-08 11:50:00,25.89,25.9,25.83,25.85,4000.0,25.89,25.9,25.83,25.85,4000.0
2009-12-08 12:00:00,25.88,25.92,25.87,25.92,3800.0,25.88,25.92,25.87,25.92,3800.0
2009-12-08 12:10:00,25.92,25.93,25.87,25.93,9600.0,25.92,25.93,25.87,25.93,9600.0
2009-12-08 12:20:00,25.93,25.95,25.9,25.93,13000.0,25.93,25.95,25.9,25.93,13000.0
2009-12-08 12:30:00,25.92,25.97,25.89,25.97,2800.0,25.92,25.97,25.89,25.97,2800.0
2009-12-08 12:40:00,25.99,25.99,25.92,25.93,9800.0,25.99,25.99,25.92,25.93,9800.0
2009-12-08 12:50:00,25.97,26.02,25.97,26.02,2200.0,25.97,26.02,25.97,26.02,2200.0
2009-12-08 13:00:00,26.02,26.05,26.0,26.05,4800.0,26.02,26.05,26.0,26.05,4800.0
2009-12-08 13:10:00,26.07,26.07,26.0,26.04,11000.0,26.07,26.07,26.0,26.04,11000.0
2009-12-08 13:20:00,26.04,26.07,26.01,26.01,6800.0,26.04,26.07,26.01,26.01,6800.0
2009-12-08 13:30:00,26.04,26.04,26.03,26.04,3400.0,26.04,26.04,26.03,26.04,3400.0
2009-12-08 13:40:00,26.04,26.08,26.04,26.06,3800.0,26.04,26.08,26.04,26.06,3800.0
2009-12-08 13:50:00,26.07,26.11,26.07,26.09,4800.0,26.07,26.11,26.07,26.09,4800.0
2009-12-08 14:00:00,26.09,26.14,26.09,26.13,6000.0,26.09,26.14,26.09,26.13,6000.0
2009-12-08 14:10:00,26.14,26.14,26.09,26.11,7400.0,26.14,26.14,26.09,26.11,7400.0
2009-12-08 14:20:00,26.08,26.1,26.03,26.09,10400.0,26.08,26.1,26.03,26.09,10400.0
2009-12-08 14:30:00,26.09,26.14,26.09,26.14,8000.0,26.09,26.14,26.09,26.14,8000.0
2009-12-08 14:40:00,26.13,26.14,26.07,26.07,19800.0,26.13,26.14,26.07,26.07,19800.0
2009-12-08 14:50:00,26.07,26.08,25.97,25.97,22000.0,26.07,26.08,25.97,25.97,22000.0
2009-12-08 15:00:00,25.99,25.99,25.93,25.97,8400.0,25.99,25.99,25.93,25.97,8400.0
2009-12-08 15:10:00,25.95,25.95,25.91,25.93,9400.0,25.95,25.95,25.91,25.93,9400.0
2009-12-08 15:20:00,25.92,25.98,25.92,25.95,5200.0,25.92,25.98,25.92,25.95,5200.0
2009-12-08 15:30:00,25.97,25.99,25.95,25.96,12400.0,25.97,25.99,25.95,25.96,12400.0
2009-12-08 15:40:00,25.95,25.99,25.9,25.95,44800.0,25.95,25.99,25.9,25.95,44800.0
2009-12-08 15:50:00,25.97,25.99,25.82,25.92,75200.0,25.97,25.99,25.82,25.92,75200.0
2009-12-09 09:30:00,25.73,26.16,25.73,25.94,28400.0,25.73,26.16,25.73,25.94,28400.0
2009-12-09 09:40:00,25.89,25.92,25.75,25.82,16400.0,25.89,25.92,25.75,25.82,16400.0
2009-12-09 09:50:00,25.82,25.82,25.72,25.72,20200.0,25.82,25.82,25.72,25.72,20200.0
2009-12-09 10:00:00,25.72,25.78,25.7,25.78,9200.0,25.72,25.78,25.7,25.78,9200.0
2009-12-09 10:10:00,25.79,25.81,25.74,25.75,19600.0,25.79,25.81,25.74,25.75,19600.0
2009-12-09 10:20:00,25.74,25.75,25.69,25.73,32000.0,25.74,25.75,25.69,25.73,32000.0
2009-12-09 10:30:00,25.77,25.84,25.74,25.82,4800.0,25.77,25.84,25.74,25.82,4800.0
2009-12-09 10:40:00,25.82,25.93,25.82,25.86,13400.0,25.82,25.93,25.82,25.86,13400.0
2009-12-09 10:50:00,25.88,25.91,25.84,25.88,5600.0,25.88,25.91,25.84,25.88,5600.0
2009-12-09 11:00:00,25.88,25.93,25.88,25.92,9000.0,25.88,25.93,25.88,25.92,9000.0
2009-12-09 11:10:00,25.92,25.95,25.9,25.92,12200.0,25.92,25.95,25.9,25.92,12200.0
2009-12-09 11:20:00,25.91,25.95,25.9,25.93,14200.0,25.91,25.95,25.9,25.93,14200.0
2009-12-09 11:30:00,25.92,25.97,25.9,25.92,18800.0,25.92,25.97,25.9,25.92,18800.0
2009-12-09 11:40:00,25.92,25.98,25.92,25.98,12200.0,25.92,25.98,25.92,25.98,12200.0
2009-12-09 11:50:00,25.95,25.95,25.86,25.86,8000.0,25.95,25.95,25.86,25.86,8000.0
2009-12-09 12:00:00,25.86,25.88,25.83,25.86,19400.0,25.86,25.88,25.83,25.86,19400.0
2009-12-09 12:10:00,25.86,25.86,25.75,25.75,19000.0,25.86,25.86,25.75,25.75,19000.0
2009-12-09 12:20:00,25.73,25.76,25.7,25.75,6000.0,25.73,25.76,25.7,25.75,6000.0
2009-12-09 12:30:00,25.75,25.77,25.74,25.74,2800.0,25.75,25.77,25.74,25.74,2800.0
2009-12-09 12:40:00,25.73,25.74,25.71,25.72,8800.0,25.73,25.74,25.71,25.72,8800.0
2009-12-09 12:50:00,25.75,25.79,25.73,25.76,15800.0,25.75,25.79,25.73,25.76,15800.0
2009-12-09 13:00:00,25.75,25.78,25.71,25.72,18200.0,25.75,25.78,25.71,25.72,18200.0
2009-12-09 13:10:00,25.72,25.75,25.71,25.75,4200.0,25.72,25.75,25.71,25.75,4200.0
2009-12-09 13:20:00,25.75,25.76,25.75,25.75,1200.0,25.75,25.76,25.75,25.75,1200.0
2009-12-09 13:30:00,25.76,25.76,25.72,25.74,3800.0,25.76,25.76,25.72,25.74,3800.0
2009-12-09 13:40:00,25.74,25.76,25.7,25.73,15600.0,25.74,25.76,25.7,25.73,15600.0
2009-12-09 13:50:00,25.72,25.73,25.71,25.71,19200.0,25.72,25.73,25.71,25.71,19200.0
2009-12-09 14:00:00,25.72,25.75,25.71,25.73,2800.0,25.72,25.75,25.71,25.73,2800.0
2009-12-09 14:10:00,25.74,25.74,25.71,25.73,1800.0,25.74,25.74,25.71,25.73,1800.0
2009-12-09 14:20:00,25.74,25.76,25.68,25.68,11600.0,25.74,25.76,25.68,25.68,11600.0
2009-12-09 14:30:00,25.68,25.76,25.68,25.76,4000.0,25.68,25.76,25.68,25.76,4000.0
2009-12-09 14:40:00,25.77,25.78,25.75,25.78,2600.0,25.77,25.78,25.75,25.78,2600.0
2009-12-09 14:50:00,25.75,25.76,25.73,25.73,10800.0,25.75,25.76,25.73,25.73,10800.0
2009-12-09 15:00:00,25.73,25.8,25.73,25.8,8600.0,25.73,25.8,25.73,25.8,8600.0
2009-12-09 15:10:00,25.8,25.84,25.8,25.84,3000.0,25.8,25.84,25.8,25.84,3000.0
2009-12-09 15:20:00,25.84,25.86,25.83,25.83,1800.0,25.84,25.86,25.83,25.83,1800.0
2009-12-09 15:30:00,25.84,25.85,25.8,25.8,3600.0,25.84,25.85,25.8,25.8,3600.0
2009-12-09 15:40:00,25.81,25.85,25.81,25.82,4400.0,25.81,25.85,25.81,25.82,4400.0
2009-12-09 15:50:00,25.83,25.83,25.76,25.76,33800.0,25.83,25.83,25.76,25.76,33800.0
2009-12-10 09:30:00,25.95,26.24,25.88,26.24,14200.0,25.95,26.24,25.88,26.24,14200.0
2009-12-10 09:40:00,26.18,26.33,26.18,26.33,3800.0,26.18,26.33,26.18,26.33,3800.0
2009-12-10 09:50:00,26.29,26.31,26.25,26.25,6000.0,26.29,26.31,26.25,26.25,6000.0
2009-12-10 10:00:00,26.26,26.28,26.16,26.19,11000.0,26.26,26.28,26.16,26.19,11000.0
2009-12-10 10:10:00,26.19,26.2,26.13,26.16,13200.0,26.19,26.2,26.13,26.16,13200.0
2009-12-10 10:20:00,26.13,26.17,26.03,26.17,26800.0,26.13,26.17,26.03,26.17,26800.0
2009-12-10 10:30:00,26.16,26.17,26.05,26.08,34800.0,26.16,26.17,26.05,26.08,34800.0
2009-12-10 10:40:00,26.1,26.15,26.1,26.15,4000.0,26.1,26.15,26.1,26.15,4000.0
2009-12-10 10:50:00,26.18,26.22,26.18,26.22,1200.0,26.18,26.22,26.18,26.22,1200.0
2009-12-10 11:00:00,26.19,26.25,26.17,26.18,18800.0,26.19,26.25,26.17,26.18,18800.0
2009-12-10 11:10:00,26.19,26.31,26.19,26.25,11800.0,26.19,26.31,26.19,26.25,11800.0
2009-12-10 11:20:00,26.22,26.25,26.18,26.25,5600.0,26.22,26.25,26.18,26.25,5600.0
2009-12-10 11:30:00,26.25,26.28,26.22,26.28,2400.0,26.25,26.28,26.22,26.28,2400.0
2009-12-10 11:40:00,26.29,26.29,26.21,26.23,2200.0,26.29,26.29,26.21,26.23,2200.0
2009-12-10 11:50:00,26.24,26.3,26.2,26.27,17400.0,26.24,26.3,26.2,26.27,17400.0
2009-12-10 12:00:00,26.28,26.28,26.27,26.27,3400.0,26.28,26.28,26.27,26.27,3400.0
2009-12-10 12:10:00,26.26,26.26,26.2,26.2,6000.0,26.26,26.26,26.2,26.2,6000.0
2009-12-10 12:20:00,26.21,26.21,26.15,26.17,7800.0,26.21,26.21,26.15,26.17,7800.0
2009-12-10 12:30:00,26.17,26.19,26.16,26.19,2400.0,26.17,26.19,26.16,26.19,2400.0
2009-12-10 12:40:00,26.22,26.23,26.22,26.23,1000.0,26.22,26.23,26.22,26.23,1000.0
2009-12-10 12:50:00,26.26,26.26,26.25,26.25,400.0,26.26,26.26,26.25,26.25,400.0
2009-12-10 13:00:00,26.24,26.24,26.17,26.17,10400.0,26.24,26.24,26.17,26.17,10400.0
2009-12-10 13:10:00,26.18,26.18,26.15,26.16,4800.0,26.18,26.18,26.15,26.16,4800.0
2009-12-10 13:20:00,26.16,26.17,26.13,26.15,10200.0,26.16,26.17,26.13,26.15,10200.0
2009-12-10 13:30:00,26.13,26.15,26.12,26.15,1600.0,26.13,26.15,26.12,26.15,1600.0
2009-12-10 13:40:00,26.15,26.15,26.14,26.15,13000.0,26.15,26.15,26.14,26.15,13000.0
2009-12-10 13:50:00,26.13,26.14,26.11,26.11,3800.0,26.13,26.14,26.11,26.11,3800.0
2009-12-10 14:00:00,26.11,26.15,26.11,26.15,3800.0,26.11,26.15,26.11,26.15,3800.0
2009-12-10 14:10:00,26.14,26.16,26.14,26.16,16000.0,26.14,26.16,26.14,26.16,16000.0
2009-12-10 14:20:00,26.17,26.17,26.17,26.17,9000.0,26.17,26.17,26.17,26.17,9000.0
2009-12-10 14:30:00,26.16,26.17,26.16,26.16,4600.0,26.16,26.17,26.16,26.16,4600.0
2009-12-10 14:40:00,26.16,26.16,26.13,26.14,5000.0,26.16,26.16,26.13,26.14,5000.0
2009-12-10 14:50:00,26.14,26.15,26.13,26.13,1400.0,26.14,26.15,26.13,26.13,1400.0
2009-12-10 15:00:00,26.13,26.13,26.06,26.07,10000.0,26.13,26.13,26.06,26.07,10000.0
2009-12-10 15:10:00,26.07,26.11,26.07,26.07,6800.0,26.07,26.11,26.07,26.07,6800.0
2009-12-10 15:20:00,26.08,26.09,25.98,25.99,10400.0,26.08,26.09,25.98,25.99,10400.0
2009-12-10 15:30:00,25.99,26.05,25.99,26.03,8800.0,25.99,26.05,25.99,26.03,8800.0
2009-12-10 15:40:00,26.03,26.03,26.0,26.02,4400.0,26.03,26.03,26.0,26.02,4400.0
2009-12-10 15:50:00,26.03,26.03,25.97,26.0,24000.0,26.03,26.03,25.97,26.0,24000.0
2009-12-11 09:30:00,26.2,26.2,25.65,26.06,3800.0,26.2,26.2,25.65,26.06,3800.0
2009-12-11 09:40:00,26.07,26.09,26.02,26.02,7200.0,26.07,26.09,26.02,26.02,7200.0
2009-12-11 09:50:00,25.99,26.05,25.99,26.04,3200.0,25.99,26.05,25.99,26.04,3200.0
2009-12-11 10:00:00,26.04,26.05,26.02,26.04,7200.0,26.04,26.05,26.02,26.04,7200.0
2009-12-11 10:10:00,26.04,26.05,25.98,26.03,4800.0,26.04,26.05,25.98,26.03,4800.0
2009-12-11 10:20:00,26.03,26.03,26.02,26.02,1200.0,26.03,26.03,26.02,26.02,1200.0
2009-12-11 10:30:00,26.02,26.07,26.01,26.03,7000.0,26.02,26.07,26.01,26.03,7000.0
2009-12-11 10:40:00,26.02,26.07,26.02,26.06,23800.0,26.02,26.07,26.02,26.06,23800.0
2009-12-11 10:50:00,26.06,26.06,26.03,26.03,2200.0,26.06,26.06,26.03,26.03,2200.0
2009-12-11 11:00:00,26.03,26.03,26.0,26.03,3200.0,26.03,26.03,26.0,26.03,3200.0
2009-12-11 11:10:00,26.03,26.03,26.02,26.02,2400.0,26.03,26.03,26.02,26.02,2400.0
2009-12-11 11:20:00,26.0,26.0,25.92,25.94,3800.0,26.0,26.0,25.92,25.94,3800.0
2009-12-11 11:30:00,25.94,25.94,25.91,25.93,2200.0,25.94,25.94,25.91,25.93,2200.0
2009-12-11 11:40:00,25.92,25.93,25.88,25.88,12200.0,25.92,25.93,25.88,25.88,12200.0
2009-12-11 11:50:00,25.89,25.9,25.88,25.89,5400.0,25.89,25.9,25.88,25.89,5400.0
2009-12-11 12:00:00,25.9,25.93,25.9,25.91,6200.0,25.9,25.93,25.9,25.91,6200.0
2009-12-11 12:10:00,25.91,25.92,25.91,25.91,2000.0,25.91,25.92,25.91,25.91,2000.0
2009-12-11 12:20:00,25.91,25.93,25.91,25.92,1800.0,25.91,25.93,25.91,25.92,1800.0
2009-12-11 12:30:00,25.92,25.93,25.92,25.93,3400.0,25.92,25.93,25.92,25.93,3400.0
2009-12-11 12:40:00,25.92,25.92,25.91,25.91,1200.0,25.92,25.92,25.91,25.91,1200.0
2009-12-11 12:50:00,25.9,26.04,25.9,26.0,9600.0,25.9,26.04,25.9,26.0,9600.0
2009-12-11 13:00:00,26.0,26.0,25.97,25.98,3000.0,26.0,26.0,25.97,25.98,3000.0
2009-12-11 13:10:00,25.96,25.97,25.93,25.93,4800.0,25.96,25.97,25.93,25.93,4800.0
2009-12-11 13:20:00,25.93,25.93,25.91,25.92,7400.0,25.93,25.93,25.91,25.92,7400.0
2009-12-11 13:30:00,25.95,25.97,25.95,25.97,2000.0,25.95,25.97,25.95,25.97,2000.0
2009-12-11 13:40:00,26.0,26.03,26.0,26.03,2800.0,26.0,26.03,26.0,26.03,2800.0
2009-12-11 13:50:00,26.02,26.04,26.02,26.04,2400.0,26.02,26.04,26.02,26.04,2400.0
2009-12-11 14:00:00,26.04,26.04,26.0,26.04,4400.0,26.04,26.04,26.0,26.04,4400.0
2009-12-11 14:10:00,26.03,26.04,26.03,26.04,1000.0,26.03,26.04,26.03,26.04,1000.0
2009-12-11 14:20:00,26.04,26.04,26.02,26.03,1800.0,26.04,26.04,26.02,26.03,1800.0
2009-12-11 14:30:00,26.0,26.03,26.0,26.02,3600.0,26.0,26.03,26.0,26.02,3600.0
2009-12-11 14:40:00,26.02,26.02,26.0,26.0,4200.0,26.02,26.02,26.0,26.0,4200.0
2009-12-11 14:50:00,26.0,26.0,26.0,26.0,2200.0,26.0,26.0,26.0,26.0,2200.0
2009-12-11 15:00:00,25.99,26.02,25.99,26.0,6000.0,25.99,26.02,25.99,26.0,6000.0
2009-12-11 15:10:00,26.0,26.04,25.99,26.01,5400.0,26.0,26.04,25.99,26.01,5400.0
2009-12-11 15:20:00,26.0,26.07,26.0,26.04,12000.0,26.0,26.07,26.0,26.04,12000.0
2009-12-11 15:30:00,26.04,26.08,26.02,26.06,11400.0,26.04,26.08,26.02,26.06,11400.0
2009-12-11 15:40:00,26.07,26.07,25.98,26.0,13000.0,26.07,26.07,25.98,26.0,13000.0
2009-12-11 15:50:00,26.0,26.08,25.99,26.08,30800.0,26.0,26.08,25.99,26.08,30800.0
2009-12-14 09:30:00,25.88,26.04,25.71,25.96,18000.0,25.88,26.04,25.71,25.96,18000.0
2009-12-14 09:40:00,25.95,25.95,25.83,25.86,10000.0,25.95,25.95,25.83,25.86,10000.0
2009-12-14 09:50:00,25.86,25.94,25.85,25.86,7400.0,25.86,25.94,25.85,25.86,7400.0
2009-12-14 10:00:00,25.86,25.86,25.81,25.84,8800.0,25.86,25.86,25.81,25.84,8800.0
2009-12-14 10:10:00,25.86,25.98,25.86,25.91,9400.0,25.86,25.98,25.86,25.91,9400.0
2009-12-14 10:20:00,25.91,25.95,25.9,25.92,11600.0,25.91,25.95,25.9,25.92,11600.0
2009-12-14 10:30:00,25.93,26.0,25.93,25.99,6400.0,25.93,26.0,25.93,25.99,6400.0
2009-12-14 10:40:00,25.99,26.0,25.99,26.0,2200.0,25.99,26.0,25.99,26.0,2200.0
2009-12-14 10:50:00,26.05,26.11,26.05,26.11,7600.0,26.05,26.11,26.05,26.11,7600.0
2009-12-14 11:00:00,26.11,26.12,26.06,26.06,7200.0,26.11,26.12,26.06,26.06,7200.0
2009-12-14 11:10:00,26.05,26.08,26.05,26.08,3000.0,26.05,26.08,26.05,26.08,3000.0
2009-12-14 11:20:00,26.09,26.15,26.09,26.15,4400.0,26.09,26.15,26.09,26.15,4400.0
2009-12-14 11:30:00,26.15,26.15,26.14,26.14,2000.0,26.15,26.15,26.14,26.14,2000.0
2009-12-14 11:40:00,26.14,26.16,26.14,26.15,12000.0,26.14,26.16,26.14,26.15,12000.0
2009-12-14 11:50:00,26.14,26.14,26.12,26.14,2800.0,26.14,26.14,26.12,26.14,2800.0
2009-12-14 12:00:00,26.13,26.2,26.13,26.2,4800.0,26.13,26.2,26.13,26.2,4800.0
2009-12-14 12:10:00,26.19,26.23,26.19,26.22,7600.0,26.19,26.23,26.19,26.22,7600.0
2009-12-14 12:20:00,26.22,26.23,26.21,26.23,1800.0,26.22,26.23,26.21,26.23,1800.0
2009-12-14 12:30:00,26.24,26.25,26.24,26.24,4400.0,26.24,26.25,26.24,26.24,4400.0
2009-12-14 12:40:00,26.24,26.28,26.24,26.28,4600.0,26.24,26.28,26.24,26.28,4600.0
2009-12-14 12:50:00,26.28,26.28,26.21,26.23,5200.0,26.28,26.28,26.21,26.23,5200.0
2009-12-14 13:00:00,26.24,26.25,26.23,26.23,2800.0,26.24,26.25,26.23,26.23,2800.0
2009-12-14 13:10:00,26.23,26.23,26.2,26.21,4000.0,26.23,26.23,26.2,26.21,4000.0
2009-12-14 13:20:00,26.21,26.21,26.2,26.2,2000.0,26.21,26.21,26.2,26.2,2000.0
2009-12-14 13:30:00,26.2,26.21,26.18,26.18,3600.0,26.2,26.21,26.18,26.18,3600.0
2009-12-14 13:40:00,26.18,26.2,26.15,26.18,4200.0,26.18,26.2,26.15,26.18,4200.0
2009-12-14 13:50:00,26.18,26.2,26.18,26.2,2400.0,26.18,26.2,26.18,26.2,2400.0
2009-12-14 14:00:00,26.21,26.25,26.21,26.23,7200.0,26.21,26.25,26.21,26.23,7200.0
2009-12-14 14:10:00,26.23,26.25,26.23,26.25,3000.0,26.23,26.25,26.23,26.25,3000.0
2009-12-14 14:20:00,26.25,26.26,26.22,26.22,5600.0,26.25,26.26,26.22,26.22,5600.0
2009-12-14 14:30:00,26.23,26.25,26.23,26.25,1800.0,26.23,26.25,26.23,26.25,1800.0
2009-12-14 14:40:00,26.27,26.29,26.26,26.28,4800.0,26.27,26.29,26.26,26.28,4800.0
2009-12-14 14:50:00,26.27,26.28,26.25,26.25,5000.0,26.27,26.28,26.25,26.25,5000.0
2009-12-14 15:00:00,26.25,26.26,26.24,26.25,4400.0,26.25,26.26,26.24,26.25,4400.0
2009-12-14 15:10:00,26.25,26.25,26.24,26.24,5200.0,26.25,26.25,26.24,26.24,5200.0
2009-12-14 15:20:00,26.24,26.27,26.24,26.26,11600.0,26.24,26.27,26.24,26.26,11600.0
2009-12-14 15:30:00,26.26,26.3,26.25,26.3,10000.0,26.26,26.3,26.25,26.3,10000.0
2009-12-14 15:40:00,26.29,26.3,26.25,26.25,15400.0,26.29,26.3,26.25,26.25,15400.0
2009-12-14 15:50:00,26.25,26.3,26.25,26.27,19600.0,26.25,26.3,26.25,26.27,19600.0
2009-12-15 09:30:00,26.18,26.23,25.99,26.22,11000.0,26.18,26.23,25.99,26.22,11000.0
2009-12-15 09:40:00,26.21,26.21,26.16,26.2,5800.0,26.21,26.21,26.16,26.2,5800.0
2009-12-15 09:50:00,26.2,26.34,26.2,26.31,15800.0,26.2,26.34,26.2,26.31,15800.0
2009-12-15 10:00:00,26.32,26.36,26.27,26.3,9000.0,26.32,26.36,26.27,26.3,9000.0
2009-12-15 10:10:00,26.35,26.36,26.27,26.32,6000.0,26.35,26.36,26.27,26.32,6000.0
2009-12-15 10:20:00,26.38,26.39,26.31,26.32,16000.0,26.38,26.39,26.31,26.32,16000.0
2009-12-15 10:30:00,26.32,26.33,26.31,26.31,9400.0,26.32,26.33,26.31,26.31,9400.0
2009-12-15 10:40:00,26.33,26.33,26.3,26.33,8200.0,26.33,26.33,26.3,26.33,8200.0
2009-12-15 10:50:00,26.33,26.35,26.33,26.34,8000.0,26.33,26.35,26.33,26.34,8000.0
2009-12-15 11:00:00,26.35,26.36,26.31,26.33,5600.0,26.35,26.36,26.31,26.33,5600.0
2009-12-15 11:10:00,26.34,26.35,26.29,26.31,8200.0,26.34,26.35,26.29,26.31,8200.0
2009-12-15 11:20:00,26.31,26.31,26.22,26.25,23600.0,26.31,26.31,26.22,26.25,23600.0
2009-12-15 11:30:00,26.27,26.27,26.26,26.26,3000.0,26.27,26.27,26.26,26.26,3000.0
2009-12-15 11:40:00,26.28,26.3,26.27,26.3,3000.0,26.28,26.3,26.27,26.3,3000.0
2009-12-15 11:50:00,26.3,26.31,26.3,26.31,5400.0,26.3,26.31,26.3,26.31,5400.0
2009-12-15 12:00:00,26.31,26.31,26.3,26.3,1400.0,26.31,26.31,26.3,26.3,1400.0
2009-12-15 12:10:00,26.31,26.31,26.29,26.29,8200.0,26.31,26.31,26.29,26.29,8200.0
2009-12-15 12:20:00,26.31,26.31,26.25,26.28,5200.0,26.31,26.31,26.25,26.28,5200.0
2009-12-15 12:30:00,26.29,26.29,26.29,26.29,1000.0,26.29,26.29,26.29,26.29,1000.0
2009-12-15 12:40:00,26.29,26.29,26.26,26.29,3000.0,26.29,26.29,26.26,26.29,3000.0
2009-12-15 12:50:00,26.31,26.31,26.3,26.3,1000.0,26.31,26.31,26.3,26.3,1000.0
2009-12-15 13:00:00,26.3,26.31,26.28,26.3,5200.0,26.3,26.31,26.28,26.3,5200.0
2009-12-15 13:10:00,26.31,26.31,26.27,26.31,4000.0,26.31,26.31,26.27,26.31,4000.0
2009-12-15 13:20:00,26.3,26.31,26.29,26.3,3200.0,26.3,26.31,26.29,26.3,3200.0
2009-12-15 13:30:00,26.31,26.31,26.3,26.31,2000.0,26.31,26.31,26.3,26.31,2000.0
2009-12-15 13:40:00,26.3,26.32,26.3,26.31,2400.0,26.3,26.32,26.3,26.31,2400.0
2009-12-15 13:50:00,26.32,26.32,26.3,26.32,18000.0,26.32,26.32,26.3,26.32,18000.0
2009-12-15 14:00:00,26.32,26.32,26.29,26.31,8600.0,26.32,26.32,26.29,26.31,8600.0
2009-12-15 14:10:00,26.31,26.33,26.31,26.33,4800.0,26.31,26.33,26.31,26.33,4800.0
2009-12-15 14:20:00,26.32,26.32,26.27,26.31,8200.0,26.32,26.32,26.27,26.31,8200.0
2009-12-15 14:30:00,26.3,26.33,26.29,26.33,2000.0,26.3,26.33,26.29,26.33,2000.0
2009-12-15 14:40:00,26.34,26.39,26.34,26.39,4400.0,26.34,26.39,26.34,26.39,4400.0
2009-12-15 14:50:00,26.4,26.4,26.37,26.38,6400.0,26.4,26.4,26.37,26.38,6400.0
2009-12-15 15:00:00,26.39,26.39,26.35,26.39,10200.0,26.39,26.39,26.35,26.39,10200.0
2009-12-15 15:10:00,26.38,26.39,26.36,26.38,7200.0,26.38,26.39,26.36,26.38,7200.0
2009-12-15 15:20:00,26.38,26.39,26.38,26.39,26200.0,26.38,26.39,26.38,26.39,26200.0
2009-12-15 15:30:00,26.38,26.4,26.36,26.4,17000.0,26.38,26.4,26.36,26.4,17000.0
2009-12-15 15:40:00,26.4,26.41,26.39,26.4,14800.0,26.4,26.41,26.39,26.4,14800.0
2009-12-15 15:50:00,26.4,26.48,26.4,26.48,85200.0,26.4,26.48,26.4,26.48,85200.0
2009-12-16 09:30:00,26.36,26.59,26.36,26.58,14400.0,26.36,26.59,26.36,26.58,14400.0
2009-12-16 09:40:00,26.62,26.71,26.6,26.71,3000.0,26.62,26.71,26.6,26.71,3000.0
2009-12-16 09:50:00,26.74,26.75,26.7,26.72,7600.0,26.74,26.75,26.7,26.72,7600.0
2009-12-16 10:00:00,26.71,26.71,26.64,26.65,5000.0,26.71,26.71,26.64,26.65,5000.0
2009-12-16 10:10:00,26.66,26.66,26.62,26.66,8800.0,26.66,26.66,26.62,26.66,8800.0
2009-12-16 10:20:00,26.66,26.66,26.61,26.61,5400.0,26.66,26.66,26.61,26.61,5400.0
2009-12-16 10:30:00,26.58,26.63,26.57,26.59,9400.0,26.58,26.63,26.57,26.59,9400.0
2009-12-16 10:40:00,26.6,26.6,26.55,26.57,4200.0,26.6,26.6,26.55,26.57,4200.0
2009-12-16 10:50:00,26.57,26.58,26.57,26.57,5600.0,26.57,26.58,26.57,26.57,5600.0
2009-12-16 11:00:00,26.57,26.58,26.55,26.56,7400.0,26.57,26.58,26.55,26.56,7400.0
2009-12-16 11:10:00,26.55,26.57,26.52,26.52,4800.0,26.55,26.57,26.52,26.52,4800.0
2009-12-16 11:20:00,26.52,26.55,26.5,26.54,3200.0,26.52,26.55,26.5,26.54,3200.0
2009-12-16 11:30:00,26.54,26.57,26.54,26.54,2400.0,26.54,26.57,26.54,26.54,2400.0
2009-12-16 11:40:00,26.54,26.54,26.52,26.52,2000.0,26.54,26.54,26.52,26.52,2000.0
2009-12-16 11:50:00,26.5,26.5,26.45,26.45,4600.0,26.5,26.5,26.45,26.45,4600.0
2009-12-16 12:00:00,26.45,26.45,26.43,26.43,2000.0,26.45,26.45,26.43,26.43,2000.0
2009-12-16 12:10:00,26.43,26.43,26.42,26.42,1800.0,26.43,26.43,26.42,26.42,1800.0
2009-12-16 12:20:00,26.42,26.43,26.42,26.43,2200.0,26.42,26.43,26.42,26.43,2200.0
2009-12-16 12:30:00,26.43,26.43,26.43,26.43,11400.0,26.43,26.43,26.43,26.43,11400.0
2009-12-16 12:40:00,26.43,26.43,26.41,26.41,2800.0,26.43,26.43,26.41,26.41,2800.0
2009-12-16 12:50:00,26.41,26.41,26.36,26.37,6000.0,26.41,26.41,26.36,26.37,6000.0
2009-12-16 13:00:00,26.37,26.38,26.37,26.37,2600.0,26.37,26.38,26.37,26.37,2600.0
2009-12-16 13:10:00,26.37,26.38,26.36,26.36,3200.0,26.37,26.38,26.36,26.36,3200.0
2009-12-16 13:20:00,26.36,26.36,26.35,26.35,5600.0,26.36,26.36,26.35,26.35,5600.0
2009-12-16 13:30:00,26.35,26.36,26.3,26.31,5800.0,26.35,26.36,26.3,26.31,5800.0
2009-12-16 13:40:00,26.3,26.31,26.27,26.28,3400.0,26.3,26.31,26.27,26.28,3400.0
2009-12-16 13:50:00,26.28,26.29,26.28,26.28,3600.0,26.28,26.29,26.28,26.28,3600.0
2009-12-16 14:00:00,26.28,26.29,26.25,26.25,6400.0,26.28,26.29,26.25,26.25,6400.0
2009-12-16 14:10:00,26.26,26.3,26.26,26.3,10400.0,26.26,26.3,26.26,26.3,10400.0
2009-12-16 14:20:00,26.3,26.32,26.28,26.3,14600.0,26.3,26.32,26.28,26.3,14600.0
2009-12-16 14:30:00,26.3,26.3,26.27,26.29,13000.0,26.3,26.3,26.27,26.29,13000.0
2009-12-16 14:40:00,26.29,26.3,26.25,26.25,6800.0,26.29,26.3,26.25,26.25,6800.0
2009-12-16 14:50:00,26.25,26.25,26.2,26.23,8200.0,26.25,26.25,26.2,26.23,8200.0
2009-12-16 15:00:00,26.23,26.23,26.2,26.21,11800.0,26.23,26.23,26.2,26.21,11800.0
2009-12-16 15:10:00,26.21,26.24,26.2,26.23,18200.0,26.21,26.24,26.2,26.23,18200.0
2009-12-16 15:20:00,26.25,26.25,26.17,26.17,11600.0,26.25,26.25,26.17,26.17,11600.0
2009-12-16 15:30:00,26.16,26.16,26.1,26.12,30800.0,26.16,26.16,26.1,26.12,30800.0
2009-12-16 15:40:00,26.11,26.13,26.11,26.11,15800.0,26.11,26.13,26.11,26.11,15800.0
2009-12-16 15:50:00,26.12,26.16,26.11,26.12,31400.0,26.12,26.16,26.11,26.12,31400.0
2009-12-17 09:30:00,26.03,26.16,26.03,26.16,5400.0,26.03,26.16,26.03,26.16,5400.0
2009-12-17 09:40:00,26.11,26.11,26.02,26.07,3000.0,26.11,26.11,26.02,26.07,3000.0
2009-12-17 09:50:00,26.06,26.09,25.98,25.98,8600.0,26.06,26.09,25.98,25.98,8600.0
2009-12-17 10:00:00,26.0,26.14,26.0,26.08,17800.0,26.0,26.14,26.0,26.08,17800.0
2009-12-17 10:10:00,26.11,26.14,26.11,26.12,5800.0,26.11,26.14,26.11,26.12,5800.0
2009-12-17 10:20:00,26.14,26.18,26.13,26.18,3200.0,26.14,26.18,26.13,26.18,3200.0
2009-12-17 10:30:00,26.16,26.17,26.14,26.16,9600.0,26.16,26.17,26.14,26.16,9600.0
2009-12-17 10:40:00,26.18,26.19,26.13,26.13,2600.0,26.18,26.19,26.13,26.13,2600.0
2009-12-17 10:50:00,26.13,26.17,26.13,26.17,8800.0,26.13,26.17,26.13,26.17,8800.0
2009-12-17 11:00:00,26.18,26.22,26.18,26.22,5600.0,26.18,26.22,26.18,26.22,5600.0
2009-12-17 11:10:00,26.18,26.18,26.18,26.18,400.0,26.18,26.18,26.18,26.18,400.0
2009-12-17 11:20:00,26.19,26.2,26.18,26.19,3400.0,26.19,26.2,26.18,26.19,3400.0
2009-12-17 11:30:00,26.18,26.2,26.16,26.18,3800.0,26.18,26.2,26.16,26.18,3800.0
2009-12-17 11:40:00,26.17,26.18,26.15,26.16,11200.0,26.17,26.18,26.15,26.16,11200.0
2009-12-17 11:50:00,26.15,26.16,26.11,26.15,14400.0,26.15,26.16,26.11,26.15,14400.0
2009-12-17 12:00:00,26.14,26.14,26.1,26.1,4800.0,26.14,26.14,26.1,26.1,4800.0
2009-12-17 12:10:00,26.11,26.11,26.1,26.1,3800.0,26.11,26.11,26.1,26.1,3800.0
2009-12-17 12:20:00,26.1,26.1,26.07,26.09,10000.0,26.1,26.1,26.07,26.09,10000.0
2009-12-17 12:30:00,26.09,26.1,26.09,26.1,5000.0,26.09,26.1,26.09,26.1,5000.0
2009-12-17 12:40:00,26.09,26.09,26.03,26.03,11000.0,26.09,26.09,26.03,26.03,11000.0
2009-12-17 12:50:00,26.02,26.03,25.95,25.97,17000.0,26.02,26.03,25.95,25.97,17000.0
2009-12-17 13:00:00,25.98,25.99,25.97,25.98,13400.0,25.98,25.99,25.97,25.98,13400.0
2009-12-17 13:10:00,25.98,25.98,25.97,25.98,1600.0,25.98,25.98,25.97,25.98,1600.0
2009-12-17 13:20:00,25.99,25.99,25.98,25.99,3200.0,25.99,25.99,25.98,25.99,3200.0
2009-12-17 13:30:00,26.01,26.02,26.01,26.02,2400.0,26.01,26.02,26.01,26.02,2400.0
2009-12-17 13:40:00,26.02,26.05,26.02,26.05,3000.0,26.02,26.05,26.02,26.05,3000.0
2009-12-17 13:50:00,26.07,26.09,26.07,26.09,3800.0,26.07,26.09,26.07,26.09,3800.0
2009-12-17 14:00:00,26.09,26.09,26.07,26.07,3600.0,26.09,26.09,26.07,26.07,3600.0
2009-12-17 14:10:00,26.07,26.09,26.07,26.09,3000.0,26.07,26.09,26.07,26.09,3000.0
2009-12-17 14:20:00,26.09,26.17,26.09,26.17,5000.0,26.09,26.17,26.09,26.17,5000.0
2009-12-17 14:30:00,26.18,26.18,26.14,26.16,4800.0,26.18,26.18,26.14,26.16,4800.0
2009-12-17 14:40:00,26.16,26.17,26.15,26.15,2600.0,26.16,26.17,26.15,26.15,2600.0
2009-12-17 14:50:00,26.16,26.17,26.14,26.16,2400.0,26.16,26.17,26.14,26.16,2400.0
2009-12-17 15:00:00,26.17,26.17,26.11,26.11,7600.0,26.17,26.17,26.11,26.11,7600.0
2009-12-17 15:10:00,26.1,26.11,26.06,26.07,6200.0,26.1,26.11,26.06,26.07,6200.0
2009-12-17 15:20:00,26.08,26.08,26.06,26.07,4200.0,26.08,26.08,26.06,26.07,4200.0
2009-12-17 15:30:00,26.06,26.08,26.06,26.06,5200.0,26.06,26.08,26.06,26.06,5200.0
2009-12-17 15:40:00,26.07,26.07,26.05,26.06,7000.0,26.07,26.07,26.05,26.06,7000.0
2009-12-17 15:50:00,26.06,26.06,26.0,26.02,27200.0,26.06,26.06,26.0,26.02,27200.0
2009-12-18 09:30:00,26.05,26.18,25.96,26.02,138000.0,26.05,26.18,25.96,26.02,138000.0
2009-12-18 09:40:00,26.01,26.06,25.98,26.06,11800.0,26.01,26.06,25.98,26.06,11800.0
2009-12-18 09:50:00,26.08,26.09,26.07,26.09,2200.0,26.08,26.09,26.07,26.09,2200.0
2009-12-18 10:00:00,26.09,26.09,26.07,26.09,2600.0,26.09,26.09,26.07,26.09,2600.0
2009-12-18 10:10:00,26.09,26.09,26.05,26.07,1800.0,26.09,26.09,26.05,26.07,1800.0
2009-12-18 10:20:00,26.07,26.07,26.07,26.07,1400.0,26.07,26.07,26.07,26.07,1400.0
2009-12-18 10:30:00,26.05,26.07,26.05,26.07,800.0,26.05,26.07,26.05,26.07,800.0
2009-12-18 10:40:00,26.06,26.07,26.06,26.07,1000.0,26.06,26.07,26.06,26.07,1000.0
2009-12-18 10:50:00,26.05,26.11,26.05,26.1,3400.0,26.05,26.11,26.05,26.1,3400.0
2009-12-18 11:00:00,26.11,26.14,26.11,26.11,5000.0,26.11,26.14,26.11,26.11,5000.0
2009-12-18 11:10:00,26.11,26.11,26.03,26.04,3000.0,26.11,26.11,26.03,26.04,3000.0
2009-12-18 11:20:00,26.0,26.1,26.0,26.09,5600.0,26.0,26.1,26.0,26.09,5600.0
2009-12-18 11:30:00,26.06,26.08,26.0,26.0,2800.0,26.06,26.08,26.0,26.0,2800.0
2009-12-18 11:40:00,25.97,25.99,25.97,25.97,2000.0,25.97,25.99,25.97,25.97,2000.0
2009-12-18 11:50:00,25.97,25.97,25.97,25.97,3000.0,25.97,25.97,25.97,25.97,3000.0
2009-12-18 12:00:00,25.97,25.99,25.97,25.99,2400.0,25.97,25.99,25.97,25.99,2400.0
2009-12-18 12:10:00,26.0,26.05,26.0,26.02,1000.0,26.0,26.05,26.0,26.02,1000.0
2009-12-18 12:20:00,26.02,26.03,26.01,26.03,1200.0,26.02,26.03,26.01,26.03,1200.0
2009-12-18 12:30:00,26.02,26.02,26.02,26.02,400.0,26.02,26.02,26.02,26.02,400.0
2009-12-18 12:40:00,26.0,26.0,25.97,25.98,4000.0,26.0,26.0,25.97,25.98,4000.0
2009-12-18 12:50:00,25.99,25.99,25.97,25.97,4200.0,25.99,25.99,25.97,25.97,4200.0
2009-12-18 13:00:00,25.97,26.01,25.97,26.01,5400.0,25.97,26.01,25.97,26.01,5400.0
2009-12-18 13:10:00,26.0,26.0,26.0,26.0,3000.0,26.0,26.0,26.0,26.0,3000.0
2009-12-18 13:20:00,26.0,26.0,25.98,26.0,3400.0,26.0,26.0,25.98,26.0,3400.0
2009-12-18 13:30:00,26.0,26.0,25.98,25.98,4800.0,26.0,26.0,25.98,25.98,4800.0
2009-12-18 13:40:00,25.98,25.98,25.97,25.97,3800.0,25.98,25.98,25.97,25.97,3800.0
2009-12-18 13:50:00,25.97,25.98,25.97,25.97,3600.0,25.97,25.98,25.97,25.97,3600.0
2009-12-18 14:00:00,25.97,25.97,25.97,25.97,1200.0,25.97,25.97,25.97,25.97,1200.0
2009-12-18 14:10:00,25.97,25.97,25.93,25.96,4800.0,25.97,25.97,25.93,25.96,4800.0
2009-12-18 14:20:00,25.96,25.98,25.96,25.97,1800.0,25.96,25.98,25.96,25.97,1800.0
2009-12-18 14:30:00,25.95,25.98,25.95,25.97,6800.0,25.95,25.98,25.95,25.97,6800.0
2009-12-18 14:40:00,25.97,25.98,25.96,25.96,2600.0,25.97,25.98,25.96,25.96,2600.0
2009-12-18 14:50:00,25.96,25.97,25.96,25.97,2000.0,25.96,25.97,25.96,25.97,2000.0
2009-12-18 15:00:00,25.97,25.97,25.92,25.93,8600.0,25.97,25.97,25.92,25.93,8600.0
2009-12-18 15:10:00,25.92,25.93,25.92,25.93,3800.0,25.92,25.93,25.92,25.93,3800.0
2009-12-18 15:20:00,25.93,25.95,25.93,25.93,5000.0,25.93,25.95,25.93,25.93,5000.0
2009-12-18 15:30:00,25.93,25.93,25.9,25.9,7600.0,25.93,25.93,25.9,25.9,7600.0
2009-12-18 15:40:00,25.9,25.92,25.87,25.88,14200.0,25.9,25.92,25.87,25.88,14200.0
2009-12-18 15:50:00,25.89,25.99,25.85,25.99,40800.0,25.89,25.99,25.85,25.99,40800.0
2009-12-21 09:30:00,26.08,26.33,26.08,26.31,10600.0,26.08,26.33,26.08,26.31,10600.0
2009-12-21 09:40:00,26.36,26.39,26.29,26.31,8200.0,26.36,26.39,26.29,26.31,8200.0
2009-12-21 09:50:00,26.33,26.33,26.31,26.32,1200.0,26.33,26.33,26.31,26.32,1200.0
2009-12-21 10:00:00,26.31,26.32,26.3,26.32,2200.0,26.31,26.32,26.3,26.32,2200.0
2009-12-21 10:10:00,26.28,26.28,26.25,26.25,1000.0,26.28,26.28,26.25,26.25,1000.0
2009-12-21 10:20:00,26.24,26.24,26.16,26.18,8000.0,26.24,26.24,26.16,26.18,8000.0
2009-12-21 10:30:00,26.19,26.24,26.18,26.2,3000.0,26.19,26.24,26.18,26.2,3000.0
2009-12-21 10:40:00,26.2,26.2,26.06,26.08,10400.0,26.2,26.2,26.06,26.08,10400.0
2009-12-21 10:50:00,26.08,26.12,26.06,26.11,5200.0,26.08,26.12,26.06,26.11,5200.0
2009-12-21 11:00:00,26.13,26.18,26.12,26.18,4400.0,26.13,26.18,26.12,26.18,4400.0
2009-12-21 11:10:00,26.18,26.24,26.17,26.22,5200.0,26.18,26.24,26.17,26.22,5200.0
2009-12-21 11:20:00,26.22,26.25,26.22,26.25,2400.0,26.22,26.25,26.22,26.25,2400.0
2009-12-21 11:30:00,26.25,26.3,26.25,26.3,6000.0,26.25,26.3,26.25,26.3,6000.0
2009-12-21 11:40:00,26.3,26.31,26.25,26.25,2600.0,26.3,26.31,26.25,26.25,2600.0
2009-12-21 11:50:00,26.25,26.25,26.18,26.18,2400.0,26.25,26.25,26.18,26.18,2400.0
2009-12-21 12:00:00,26.18,26.23,26.18,26.21,4200.0,26.18,26.23,26.18,26.21,4200.0
2009-12-21 12:10:00,26.23,26.28,26.23,26.28,4400.0,26.23,26.28,26.23,26.28,4400.0
2009-12-21 12:20:00,26.29,26.29,26.26,26.28,3200.0,26.29,26.29,26.26,26.28,3200.0
2009-12-21 12:30:00,26.26,26.26,26.18,26.18,3200.0,26.26,26.26,26.18,26.18,3200.0
2009-12-21 12:40:00,26.18,26.21,26.18,26.21,3400.0,26.18,26.21,26.18,26.21,3400.0
2009-12-21 12:50:00,26.21,26.25,26.21,26.23,6800.0,26.21,26.25,26.21,26.23,6800.0
2009-12-21 13:00:00,26.23,26.23,26.19,26.19,2000.0,26.23,26.23,26.19,26.19,2000.0
2009-12-21 13:10:00,26.19,26.21,26.19,26.21,3400.0,26.19,26.21,26.19,26.21,3400.0
2009-12-21 13:20:00,26.21,26.21,26.19,26.2,2600.0,26.21,26.21,26.19,26.2,2600.0
2009-12-21 13:30:00,26.2,26.2,26.18,26.18,3000.0,26.2,26.2,26.18,26.18,3000.0
2009-12-21 13:40:00,26.18,26.18,26.14,26.14,11800.0,26.18,26.18,26.14,26.14,11800.0
2009-12-21 13:50:00,26.14,26.15,26.13,26.13,5800.0,26.14,26.15,26.13,26.13,5800.0
2009-12-21 14:00:00,26.14,26.17,26.14,26.16,6200.0,26.14,26.17,26.14,26.16,6200.0
2009-12-21 14:10:00,26.17,26.17,26.13,26.15,5200.0,26.17,26.17,26.13,26.15,5200.0
2009-12-21 14:20:00,26.12,26.14,26.12,26.14,3000.0,26.12,26.14,26.12,26.14,3000.0
2009-12-21 14:30:00,26.15,26.17,26.13,26.17,5200.0,26.15,26.17,26.13,26.17,5200.0
2009-12-21 14:40:00,26.19,26.19,26.18,26.19,1200.0,26.19,26.19,26.18,26.19,1200.0
2009-12-21 14:50:00,26.19,26.2,26.18,26.2,2800.0,26.19,26.2,26.18,26.2,2800.0
2009-12-21 15:00:00,26.2,26.22,26.18,26.22,5200.0,26.2,26.22,26.18,26.22,5200.0
2009-12-21 15:10:00,26.21,26.21,26.17,26.19,8400.0,26.21,26.21,26.17,26.19,8400.0
2009-12-21 15:20:00,26.19,26.21,26.17,26.18,5400.0,26.19,26.21,26.17,26.18,5400.0
2009-12-21 15:30:00,26.18,26.22,26.18,26.22,7200.0,26.18,26.22,26.18,26.22,7200.0
2009-12-21 15:40:00,26.2,26.2,26.17,26.17,8000.0,26.2,26.2,26.17,26.17,8000.0
2009-12-21 15:50:00,26.16,26.19,26.14,26.17,20400.0,26.16,26.19,26.14,26.17,20400.0
2009-12-22 09:30:00,26.14,26.14,26.0,26.11,10600.0,26.14,26.14,26.0,26.11,10600.0
2009-12-22 09:40:00,26.11,26.14,26.11,26.12,2400.0,26.11,26.14,26.11,26.12,2400.0
2009-12-22 09:50:00,26.09,26.1,26.09,26.1,1800.0,26.09,26.1,26.09,26.1,1800.0
2009-12-22 10:00:00,26.09,26.18,26.09,26.18,3400.0,26.09,26.18,26.09,26.18,3400.0
2009-12-22 10:10:00,26.22,26.3,26.22,26.3,800.0,26.22,26.3,26.22,26.3,800.0
2009-12-22 10:20:00,26.3,26.3,26.25,26.26,1000.0,26.3,26.3,26.25,26.26,1000.0
2009-12-22 10:30:00,26.22,26.23,26.15,26.15,5000.0,26.22,26.23,26.15,26.15,5000.0
2009-12-22 10:40:00,26.14,26.15,26.13,26.13,1200.0,26.14,26.15,26.13,26.13,1200.0
2009-12-22 10:50:00,26.13,26.13,26.07,26.09,14800.0,26.13,26.13,26.07,26.09,14800.0
2009-12-22 11:00:00,26.09,26.13,26.05,26.13,6400.0,26.09,26.13,26.05,26.13,6400.0
2009-12-22 11:10:00,26.17,26.25,26.16,26.25,3000.0,26.17,26.25,26.16,26.25,3000.0
2009-12-22 11:20:00,26.25,26.31,26.25,26.27,7000.0,26.25,26.31,26.25,26.27,7000.0
2009-12-22 11:30:00,26.25,26.27,26.25,26.27,2000.0,26.25,26.27,26.25,26.27,2000.0
2009-12-22 11:40:00,26.27,26.32,26.27,26.3,3000.0,26.27,26.32,26.27,26.3,3000.0
2009-12-22 11:50:00,26.32,26.42,26.32,26.4,7000.0,26.32,26.42,26.32,26.4,7000.0
2009-12-22 12:00:00,26.42,26.42,26.42,26.42,4400.0,26.42,26.42,26.42,26.42,4400.0
2009-12-22 12:10:00,26.43,26.43,26.41,26.41,1200.0,26.43,26.43,26.41,26.41,1200.0
2009-12-22 12:20:00,26.4,26.42,26.4,26.42,400.0,26.4,26.42,26.4,26.42,400.0
2009-12-22 12:30:00,26.42,26.43,26.41,26.41,1200.0,26.42,26.43,26.41,26.41,1200.0
2009-12-22 12:40:00,26.41,26.42,26.4,26.4,1600.0,26.41,26.42,26.4,26.4,1600.0
2009-12-22 12:50:00,26.4,26.4,26.37,26.37,1400.0,26.4,26.4,26.37,26.37,1400.0
2009-12-22 13:00:00,26.38,26.5,26.38,26.5,8000.0,26.38,26.5,26.38,26.5,8000.0
2009-12-22 13:10:00,26.49,26.5,26.47,26.49,6400.0,26.49,26.5,26.47,26.49,6400.0
2009-12-22 13:20:00,26.49,26.5,26.46,26.49,2400.0,26.49,26.5,26.46,26.49,2400.0
2009-12-22 13:30:00,26.5,26.5,26.49,26.5,6000.0,26.5,26.5,26.49,26.5,6000.0
2009-12-22 13:40:00,26.5,26.5,26.49,26.5,3400.0,26.5,26.5,26.49,26.5,3400.0
2009-12-22 13:50:00,26.5,26.5,26.48,26.5,2400.0,26.5,26.5,26.48,26.5,2400.0
2009-12-22 14:00:00,26.5,26.5,26.48,26.48,4400.0,26.5,26.5,26.48,26.48,4400.0
2009-12-22 14:10:00,26.49,26.56,26.48,26.52,20000.0,26.49,26.56,26.48,26.52,20000.0
2009-12-22 14:20:00,26.5,26.53,26.49,26.53,3000.0,26.5,26.53,26.49,26.53,3000.0
2009-12-22 14:30:00,26.54,26.54,26.5,26.5,2600.0,26.54,26.54,26.5,26.5,2600.0
2009-12-22 14:40:00,26.5,26.51,26.49,26.49,3400.0,26.5,26.51,26.49,26.49,3400.0
2009-12-22 14:50:00,26.49,26.51,26.48,26.51,3200.0,26.49,26.51,26.48,26.51,3200.0
2009-12-22 15:00:00,26.5,26.52,26.47,26.47,4600.0,26.5,26.52,26.47,26.47,4600.0
2009-12-22 15:10:00,26.46,26.5,26.46,26.5,3400.0,26.46,26.5,26.46,26.5,3400.0
2009-12-22 15:20:00,26.5,26.5,26.47,26.49,8600.0,26.5,26.5,26.47,26.49,8600.0
2009-12-22 15:30:00,26.5,26.55,26.5,26.52,9400.0,26.5,26.55,26.5,26.52,9400.0
2009-12-22 15:40:00,26.52,26.52,26.49,26.5,9800.0,26.52,26.52,26.49,26.5,9800.0
2009-12-22 15:50:00,26.52,26.59,26.48,26.59,43600.0,26.52,26.59,26.48,26.59,43600.0
2009-12-23 09:30:00,26.59,26.74,26.42,26.7,4800.0,26.59,26.74,26.42,26.7,4800.0
2009-12-23 09:40:00,26.7,26.74,26.7,26.74,1400.0,26.7,26.74,26.7,26.74,1400.0
2009-12-23 09:50:00,26.72,26.72,26.68,26.7,3200.0,26.72,26.72,26.68,26.7,3200.0
2009-12-23 10:00:00,26.68,26.68,26.58,26.66,3200.0,26.68,26.68,26.58,26.66,3200.0
2009-12-23 10:10:00,26.66,26.75,26.66,26.75,3800.0,26.66,26.75,26.66,26.75,3800.0
2009-12-23 10:20:00,26.74,26.76,26.68,26.75,11200.0,26.74,26.76,26.68,26.75,11200.0
2009-12-23 10:30:00,26.75,26.84,26.75,26.82,10000.0,26.75,26.84,26.75,26.82,10000.0
2009-12-23 10:40:00,26.83,26.84,26.82,26.82,2400.0,26.83,26.84,26.82,26.82,2400.0
2009-12-23 10:50:00,26.82,26.83,26.82,26.83,8400.0,26.82,26.83,26.82,26.83,8400.0
2009-12-23 11:00:00,26.83,26.87,26.83,26.86,14600.0,26.83,26.87,26.83,26.86,14600.0
2009-12-23 11:10:00,26.86,26.88,26.86,26.87,14000.0,26.86,26.88,26.86,26.87,14000.0
2009-12-23 11:20:00,26.88,26.89,26.86,26.86,4800.0,26.88,26.89,26.86,26.86,4800.0
2009-12-23 11:30:00,26.86,26.88,26.83,26.86,12800.0,26.86,26.88,26.83,26.86,12800.0
2009-12-23 11:40:00,26.86,26.86,26.86,26.86,1000.0,26.86,26.86,26.86,26.86,1000.0
2009-12-23 11:50:00,26.86,26.91,26.86,26.89,8600.0,26.86,26.91,26.86,26.89,8600.0
2009-12-23 12:00:00,26.89,26.89,26.89,26.89,2200.0,26.89,26.89,26.89,26.89,2200.0
2009-12-23 12:10:00,26.89,26.92,26.89,26.91,17600.0,26.89,26.92,26.89,26.91,17600.0
2009-12-23 12:20:00,26.91,26.93,26.9,26.92,4400.0,26.91,26.93,26.9,26.92,4400.0
2009-12-23 12:30:00,26.9,26.91,26.89,26.9,7600.0,26.9,26.91,26.89,26.9,7600.0
2009-12-23 12:40:00,26.9,26.9,26.86,26.86,25600.0,26.9,26.9,26.86,26.86,25600.0
2009-12-23 12:50:00,26.87,26.89,26.86,26.87,26600.0,26.87,26.89,26.86,26.87,26600.0
2009-12-23 13:00:00,26.87,26.88,26.84,26.84,9600.0,26.87,26.88,26.84,26.84,9600.0
2009-12-23 13:10:00,26.82,26.84,26.81,26.82,31600.0,26.82,26.84,26.81,26.82,31600.0
2009-12-23 13:20:00,26.82,26.82,26.8,26.81,26400.0,26.82,26.82,26.8,26.81,26400.0
2009-12-23 13:30:00,26.82,26.87,26.81,26.87,7600.0,26.82,26.87,26.81,26.87,7600.0
2009-12-23 13:40:00,26.88,26.91,26.88,26.91,15000.0,26.88,26.91,26.88,26.91,15000.0
2009-12-23 13:50:00,26.91,26.92,26.9,26.91,4800.0,26.91,26.92,26.9,26.91,4800.0
2009-12-23 14:00:00,26.9,26.91,26.88,26.9,4800.0,26.9,26.91,26.88,26.9,4800.0
2009-12-23 14:10:00,26.9,26.92,26.9,26.91,4600.0,26.9,26.92,26.9,26.91,4600.0
2009-12-23 14:20:00,26.9,26.92,26.89,26.9,8200.0,26.9,26.92,26.89,26.9,8200.0
2009-12-23 14:30:00,26.89,26.9,26.88,26.9,3200.0,26.89,26.9,26.88,26.9,3200.0
2009-12-23 14:40:00,26.9,26.91,26.9,26.91,2800.0,26.9,26.91,26.9,26.91,2800.0
2009-12-23 14:50:00,26.9,26.91,26.89,26.91,16400.0,26.9,26.91,26.89,26.91,16400.0
2009-12-23 15:00:00,26.92,26.93,26.91,26.93,19000.0,26.92,26.93,26.91,26.93,19000.0
2009-12-23 15:10:00,26.93,27.0,26.93,27.0,34800.0,26.93,27.0,26.93,27.0,34800.0
2009-12-23 15:20:00,27.0,27.0,26.94,26.98,12400.0,27.0,27.0,26.94,26.98,12400.0
2009-12-23 15:30:00,26.98,26.98,26.94,26.98,20800.0,26.98,26.98,26.94,26.98,20800.0
2009-12-23 15:40:00,26.98,27.01,26.97,27.0,43400.0,26.98,27.01,26.97,27.0,43400.0
2009-12-23 15:50:00,26.98,27.0,26.93,26.93,86200.0,26.98,27.0,26.93,26.93,86200.0
2009-12-24 09:30:00,26.92,26.93,26.84,26.92,17000.0,26.92,26.93,26.84,26.92,17000.0
2009-12-24 09:40:00,26.9,26.92,26.83,26.92,2400.0,26.9,26.92,26.83,26.92,2400.0
2009-12-24 09:50:00,26.91,26.93,26.9,26.9,2800.0,26.91,26.93,26.9,26.9,2800.0
2009-12-24 10:00:00,26.89,26.89,26.89,26.89,2000.0,26.89,26.89,26.89,26.89,2000.0
2009-12-24 10:10:00,26.89,26.89,26.88,26.88,1400.0,26.89,26.89,26.88,26.88,1400.0
2009-12-24 10:20:00,26.88,26.93,26.88,26.91,4800.0,26.88,26.93,26.88,26.91,4800.0
2009-12-24 10:30:00,26.91,26.91,26.88,26.88,2800.0,26.91,26.91,26.88,26.88,2800.0
2009-12-24 10:40:00,26.87,26.87,26.83,26.84,4600.0,26.87,26.87,26.83,26.84,4600.0
2009-12-24 10:50:00,26.84,26.85,26.84,26.84,4200.0,26.84,26.85,26.84,26.84,4200.0
2009-12-24 11:00:00,26.85,26.86,26.85,26.85,13600.0,26.85,26.86,26.85,26.85,13600.0
2009-12-24 11:10:00,26.85,26.85,26.8,26.8,2600.0,26.85,26.85,26.8,26.8,2600.0
2009-12-24 11:20:00,26.8,26.81,26.8,26.8,1400.0,26.8,26.81,26.8,26.8,1400.0
2009-12-24 11:30:00,26.8,26.85,26.8,26.85,5000.0,26.8,26.85,26.8,26.85,5000.0
2009-12-24 11:40:00,26.85,26.86,26.83,26.83,3600.0,26.85,26.86,26.83,26.83,3600.0
2009-12-24 11:50:00,26.85,26.86,26.85,26.86,2600.0,26.85,26.86,26.85,26.86,2600.0
2009-12-24 12:00:00,26.86,26.86,26.86,26.86,2400.0,26.86,26.86,26.86,26.86,2400.0
2009-12-24 12:10:00,26.87,26.91,26.87,26.9,3800.0,26.87,26.91,26.87,26.9,3800.0
2009-12-24 12:20:00,26.91,26.91,26.89,26.9,4600.0,26.91,26.91,26.89,26.9,4600.0
2009-12-24 12:30:00,26.89,26.9,26.88,26.88,1400.0,26.89,26.9,26.88,26.88,1400.0
2009-12-24 12:40:00,26.89,26.89,26.85,26.88,2200.0,26.89,26.89,26.85,26.88,2200.0
2009-12-24 12:50:00,26.87,26.89,26.84,26.88,5000.0,26.87,26.89,26.84,26.88,5000.0
2009-12-28 09:30:00,27.05,27.05,26.38,26.98,9800.0,27.05,27.05,26.38,26.98,9800.0
2009-12-28 09:40:00,27.0,27.0,26.94,26.94,2400.0,27.0,27.0,26.94,26.94,2400.0
2009-12-28 09:50:00,26.95,27.0,26.92,26.92,2400.0,26.95,27.0,26.92,26.92,2400.0
2009-12-28 10:00:00,26.93,26.94,26.89,26.9,2200.0,26.93,26.94,26.89,26.9,2200.0
2009-12-28 10:10:00,26.89,26.89,26.88,26.89,1800.0,26.89,26.89,26.88,26.89,1800.0
2009-12-28 10:20:00,26.91,27.0,26.9,27.0,5800.0,26.91,27.0,26.9,27.0,5800.0
2009-12-28 10:30:00,27.0,27.18,26.99,27.15,20400.0,27.0,27.18,26.99,27.15,20400.0
2009-12-28 10:40:00,27.14,27.16,27.11,27.15,8800.0,27.14,27.16,27.11,27.15,8800.0
2009-12-28 10:50:00,27.15,27.15,27.03,27.13,13200.0,27.15,27.15,27.03,27.13,13200.0
2009-12-28 11:00:00,27.14,27.17,27.14,27.16,1800.0,27.14,27.17,27.14,27.16,1800.0
2009-12-28 11:10:00,27.16,27.17,27.16,27.16,1200.0,27.16,27.17,27.16,27.16,1200.0
2009-12-28 11:20:00,27.18,27.18,27.16,27.17,800.0,27.18,27.18,27.16,27.17,800.0
2009-12-28 11:30:00,27.16,27.16,27.14,27.14,1000.0,27.16,27.16,27.14,27.14,1000.0
2009-12-28 11:40:00,27.13,27.13,27.09,27.1,2600.0,27.13,27.13,27.09,27.1,2600.0
2009-12-28 11:50:00,27.09,27.12,27.09,27.09,1800.0,27.09,27.12,27.09,27.09,1800.0
2009-12-28 12:00:00,27.07,27.08,27.05,27.08,3600.0,27.07,27.08,27.05,27.08,3600.0
2009-12-28 12:10:00,27.07,27.11,27.06,27.09,3200.0,27.07,27.11,27.06,27.09,3200.0
2009-12-28 12:20:00,27.09,27.1,27.07,27.1,2200.0,27.09,27.1,27.07,27.1,2200.0
2009-12-28 12:30:00,27.1,27.1,27.08,27.08,1400.0,27.1,27.1,27.08,27.08,1400.0
2009-12-28 12:40:00,27.07,27.08,27.05,27.06,2400.0,27.07,27.08,27.05,27.06,2400.0
2009-12-28 12:50:00,27.06,27.08,27.06,27.07,3400.0,27.06,27.08,27.06,27.07,3400.0
2009-12-28 13:00:00,27.07,27.08,27.06,27.08,1600.0,27.07,27.08,27.06,27.08,1600.0
2009-12-28 13:10:00,27.06,27.07,27.06,27.06,3000.0,27.06,27.07,27.06,27.06,3000.0
2009-12-28 13:20:00,27.06,27.08,27.04,27.08,5400.0,27.06,27.08,27.04,27.08,5400.0
2009-12-28 13:30:00,27.07,27.1,27.07,27.08,1600.0,27.07,27.1,27.07,27.08,1600.0
2009-12-28 13:40:00,27.09,27.09,27.07,27.09,1800.0,27.09,27.09,27.07,27.09,1800.0
2009-12-28 13:50:00,27.06,27.08,27.06,27.08,3000.0,27.06,27.08,27.06,27.08,3000.0
2009-12-28 14:00:00,27.08,27.1,27.0,27.03,6000.0,27.08,27.1,27.0,27.03,6000.0
2009-12-28 14:10:00,27.03,27.07,27.03,27.06,2800.0,27.03,27.07,27.03,27.06,2800.0
2009-12-28 14:20:00,27.05,27.07,27.03,27.07,2400.0,27.05,27.07,27.03,27.07,2400.0
2009-12-28 14:30:00,27.07,27.09,27.06,27.07,4000.0,27.07,27.09,27.06,27.07,4000.0
2009-12-28 14:40:00,27.05,27.07,27.03,27.07,4800.0,27.05,27.07,27.03,27.07,4800.0
2009-12-28 14:50:00,27.07,27.07,27.05,27.07,2400.0,27.07,27.07,27.05,27.07,2400.0
2009-12-28 15:00:00,27.07,27.07,27.06,27.06,2400.0,27.07,27.07,27.06,27.06,2400.0
2009-12-28 15:10:00,27.06,27.07,27.05,27.06,5200.0,27.06,27.07,27.05,27.06,5200.0
2009-12-28 15:20:00,27.06,27.07,27.03,27.03,3000.0,27.06,27.07,27.03,27.03,3000.0
2009-12-28 15:30:00,27.04,27.07,27.04,27.05,5600.0,27.04,27.07,27.04,27.05,5600.0
2009-12-28 15:40:00,27.05,27.09,27.05,27.06,8200.0,27.05,27.09,27.05,27.06,8200.0
2009-12-28 15:50:00,27.06,27.07,27.0,27.07,47000.0,27.06,27.07,27.0,27.07,47000.0
2009-12-29 09:30:00,27.17,27.17,27.04,27.05,10400.0,27.17,27.17,27.04,27.05,10400.0
2009-12-29 09:40:00,27.06,27.06,27.04,27.04,1400.0,27.06,27.06,27.04,27.04,1400.0
2009-12-29 09:50:00,27.04,27.04,27.0,27.01,6000.0,27.04,27.04,27.0,27.01,6000.0
2009-12-29 10:00:00,27.0,27.01,27.0,27.0,5800.0,27.0,27.01,27.0,27.0,5800.0
2009-12-29 10:10:00,27.01,27.04,27.0,27.0,4600.0,27.01,27.04,27.0,27.0,4600.0
2009-12-29 10:20:00,27.0,27.06,27.0,27.06,1200.0,27.0,27.06,27.0,27.06,1200.0
2009-12-29 10:30:00,27.04,27.11,27.04,27.09,6400.0,27.04,27.11,27.04,27.09,6400.0
2009-12-29 10:40:00,27.1,27.11,27.09,27.11,3800.0,27.1,27.11,27.09,27.11,3800.0
2009-12-29 10:50:00,27.11,27.11,27.08,27.08,2600.0,27.11,27.11,27.08,27.08,2600.0
2009-12-29 11:00:00,27.09,27.1,27.09,27.1,800.0,27.09,27.1,27.09,27.1,800.0
2009-12-29 11:10:00,27.11,27.11,27.09,27.11,2000.0,27.11,27.11,27.09,27.11,2000.0
2009-12-29 11:20:00,27.11,27.13,27.09,27.11,3600.0,27.11,27.13,27.09,27.11,3600.0
2009-12-29 11:30:00,27.13,27.13,27.11,27.12,7200.0,27.13,27.13,27.11,27.12,7200.0
2009-12-29 11:40:00,27.1,27.11,27.1,27.11,3200.0,27.1,27.11,27.1,27.11,3200.0
2009-12-29 11:50:00,27.11,27.13,27.1,27.13,2600.0,27.11,27.13,27.1,27.13,2600.0
2009-12-29 12:00:00,27.13,27.13,27.1,27.1,6400.0,27.13,27.13,27.1,27.1,6400.0
2009-12-29 12:10:00,27.1,27.13,27.09,27.09,1200.0,27.1,27.13,27.09,27.09,1200.0
2009-12-29 12:20:00,27.09,27.12,27.08,27.08,2200.0,27.09,27.12,27.08,27.08,2200.0
2009-12-29 12:30:00,27.08,27.1,27.08,27.1,2200.0,27.08,27.1,27.08,27.1,2200.0
2009-12-29 12:40:00,27.1,27.1,27.08,27.08,3000.0,27.1,27.1,27.08,27.08,3000.0
2009-12-29 12:50:00,27.1,27.13,27.1,27.13,1000.0,27.1,27.13,27.1,27.13,1000.0
2009-12-29 13:00:00,27.13,27.14,27.13,27.14,1000.0,27.13,27.14,27.13,27.14,1000.0
2009-12-29 13:10:00,27.15,27.15,27.13,27.13,1600.0,27.15,27.15,27.13,27.13,1600.0
2009-12-29 13:20:00,27.13,27.14,27.11,27.13,5000.0,27.13,27.14,27.11,27.13,5000.0
2009-12-29 13:30:00,27.12,27.16,27.12,27.15,9600.0,27.12,27.16,27.12,27.15,9600.0
2009-12-29 13:40:00,27.16,27.16,27.15,27.16,1000.0,27.16,27.16,27.15,27.16,1000.0
2009-12-29 13:50:00,27.16,27.16,27.16,27.16,400.0,27.16,27.16,27.16,27.16,400.0
2009-12-29 14:00:00,27.16,27.18,27.15,27.18,2400.0,27.16,27.18,27.15,27.18,2400.0
2009-12-29 14:10:00,27.18,27.18,27.14,27.14,1800.0,27.18,27.18,27.14,27.14,1800.0
2009-12-29 14:20:00,27.16,27.16,27.13,27.13,1600.0,27.16,27.16,27.13,27.13,1600.0
2009-12-29 14:30:00,27.15,27.15,27.15,27.15,3000.0,27.15,27.15,27.15,27.15,3000.0
2009-12-29 14:40:00,27.15,27.15,27.13,27.14,4000.0,27.15,27.15,27.13,27.14,4000.0
2009-12-29 14:50:00,27.15,27.16,27.15,27.16,2400.0,27.15,27.16,27.15,27.16,2400.0
2009-12-29 15:00:00,27.16,27.16,27.13,27.14,4000.0,27.16,27.16,27.13,27.14,4000.0
2009-12-29 15:10:00,27.15,27.19,27.15,27.19,3200.0,27.15,27.19,27.15,27.19,3200.0
2009-12-29 15:20:00,27.2,27.2,27.19,27.2,2400.0,27.2,27.2,27.19,27.2,2400.0
2009-12-29 15:30:00,27.2,27.21,27.19,27.21,5400.0,27.2,27.21,27.19,27.21,5400.0
2009-12-29 15:40:00,27.21,27.21,27.16,27.16,27400.0,27.21,27.21,27.16,27.16,27400.0
2009-12-29 15:50:00,27.17,27.21,27.16,27.2,19800.0,27.17,27.21,27.16,27.2,19800.0
2009-12-30 09:30:00,27.19,27.33,27.16,27.19,7400.0,27.19,27.33,27.16,27.19,7400.0
2009-12-30 09:40:00,27.17,27.22,27.17,27.22,2800.0,27.17,27.22,27.17,27.22,2800.0
2009-12-30 09:50:00,27.24,27.34,27.24,27.32,5800.0,27.24,27.34,27.24,27.32,5800.0
2009-12-30 10:00:00,27.29,27.29,27.24,27.25,3600.0,27.29,27.29,27.24,27.25,3600.0
2009-12-30 10:10:00,27.24,27.24,27.19,27.19,4200.0,27.24,27.24,27.19,27.19,4200.0
2009-12-30 10:20:00,27.21,27.27,27.18,27.25,5600.0,27.21,27.27,27.18,27.25,5600.0
2009-12-30 10:30:00,27.25,27.25,27.19,27.2,4200.0,27.25,27.25,27.19,27.2,4200.0
2009-12-30 10:40:00,27.2,27.21,27.18,27.2,11200.0,27.2,27.21,27.18,27.2,11200.0
2009-12-30 10:50:00,27.2,27.21,27.19,27.21,2800.0,27.2,27.21,27.19,27.21,2800.0
2009-12-30 11:00:00,27.2,27.21,27.2,27.2,1400.0,27.2,27.21,27.2,27.2,1400.0
2009-12-30 11:10:00,27.21,27.21,27.2,27.21,26600.0,27.21,27.21,27.2,27.21,26600.0
2009-12-30 11:20:00,27.21,27.21,27.2,27.2,40800.0,27.21,27.21,27.2,27.2,40800.0
2009-12-30 11:30:00,27.2,27.2,27.18,27.2,12400.0,27.2,27.2,27.18,27.2,12400.0
2009-12-30 11:40:00,27.2,27.22,27.2,27.22,3200.0,27.2,27.22,27.2,27.22,3200.0
2009-12-30 11:50:00,27.22,27.25,27.22,27.24,1400.0,27.22,27.25,27.22,27.24,1400.0
2009-12-30 12:00:00,27.24,27.27,27.24,27.25,5600.0,27.24,27.27,27.24,27.25,5600.0
2009-12-30 12:10:00,27.25,27.25,27.24,27.25,12800.0,27.25,27.25,27.24,27.25,12800.0
2009-12-30 12:20:00,27.25,27.29,27.25,27.25,1800.0,27.25,27.29,27.25,27.25,1800.0
2009-12-30 12:30:00,27.24,27.26,27.23,27.25,3200.0,27.24,27.26,27.23,27.25,3200.0
2009-12-30 12:40:00,27.24,27.25,27.24,27.25,800.0,27.24,27.25,27.24,27.25,800.0
2009-12-30 12:50:00,27.25,27.27,27.25,27.27,2800.0,27.25,27.27,27.25,27.27,2800.0
2009-12-30 13:00:00,27.27,27.28,27.27,27.27,3600.0,27.27,27.28,27.27,27.27,3600.0
2009-12-30 13:10:00,27.27,27.27,27.25,27.25,16000.0,27.27,27.27,27.25,27.25,16000.0
2009-12-30 13:20:00,27.25,27.28,27.25,27.28,4000.0,27.25,27.28,27.25,27.28,4000.0
2009-12-30 13:30:00,27.28,27.28,27.18,27.18,3400.0,27.28,27.28,27.18,27.18,3400.0
2009-12-30 13:40:00,27.18,27.2,27.18,27.18,3600.0,27.18,27.2,27.18,27.18,3600.0
2009-12-30 13:50:00,27.18,27.18,27.18,27.18,2400.0,27.18,27.18,27.18,27.18,2400.0
2009-12-30 14:00:00,27.18,27.18,27.18,27.18,3400.0,27.18,27.18,27.18,27.18,3400.0
2009-12-30 14:10:00,27.18,27.21,27.18,27.2,16800.0,27.18,27.21,27.18,27.2,16800.0
2009-12-30 14:20:00,27.2,27.24,27.18,27.23,5200.0,27.2,27.24,27.18,27.23,5200.0
2009-12-30 14:30:00,27.23,27.23,27.21,27.22,1000.0,27.23,27.23,27.21,27.22,1000.0
2009-12-30 14:40:00,27.22,27.26,27.21,27.25,8800.0,27.22,27.26,27.21,27.25,8800.0
2009-12-30 14:50:00,27.25,27.28,27.24,27.25,5600.0,27.25,27.28,27.24,27.25,5600.0
2009-12-30 15:00:00,27.28,27.28,27.22,27.23,3200.0,27.28,27.28,27.22,27.23,3200.0
2009-12-30 15:10:00,27.23,27.23,27.18,27.21,5200.0,27.23,27.23,27.18,27.21,5200.0
2009-12-30 15:20:00,27.22,27.23,27.2,27.2,6600.0,27.22,27.23,27.2,27.2,6600.0
2009-12-30 15:30:00,27.21,27.23,27.19,27.22,5800.0,27.21,27.23,27.19,27.22,5800.0
2009-12-30 15:40:00,27.22,27.28,27.21,27.28,13000.0,27.22,27.28,27.21,27.28,13000.0
2009-12-30 15:50:00,27.28,27.32,27.26,27.31,23200.0,27.28,27.32,27.26,27.31,23200.0
2009-12-31 09:30:00,27.34,27.34,27.22,27.3,4800.0,27.34,27.34,27.22,27.3,4800.0
2009-12-31 09:40:00,27.31,27.35,27.17,27.17,4400.0,27.31,27.35,27.17,27.17,4400.0
2009-12-31 09:50:00,27.19,27.28,27.19,27.24,2400.0,27.19,27.28,27.19,27.24,2400.0
2009-12-31 10:00:00,27.24,27.24,27.17,27.2,3400.0,27.24,27.24,27.17,27.2,3400.0
2009-12-31 10:10:00,27.25,27.26,27.25,27.25,2600.0,27.25,27.26,27.25,27.25,2600.0
2009-12-31 10:20:00,27.23,27.23,27.19,27.19,2400.0,27.23,27.23,27.19,27.19,2400.0
2009-12-31 10:30:00,27.2,27.21,27.18,27.18,4400.0,27.2,27.21,27.18,27.18,4400.0
2009-12-31 10:40:00,27.21,27.24,27.21,27.23,3000.0,27.21,27.24,27.21,27.23,3000.0
2009-12-31 10:50:00,27.21,27.21,27.17,27.17,3200.0,27.21,27.21,27.17,27.17,3200.0
2009-12-31 11:00:00,27.15,27.16,27.11,27.11,5000.0,27.15,27.16,27.11,27.11,5000.0
2009-12-31 11:10:00,27.09,27.11,27.08,27.08,8000.0,27.09,27.11,27.08,27.08,8000.0
2009-12-31 11:20:00,27.09,27.11,27.08,27.11,5000.0,27.09,27.11,27.08,27.11,5000.0
2009-12-31 11:30:00,27.11,27.14,27.1,27.14,6600.0,27.11,27.14,27.1,27.14,6600.0
2009-12-31 11:40:00,27.15,27.15,27.12,27.12,2400.0,27.15,27.15,27.12,27.12,2400.0
2009-12-31 11:50:00,27.13,27.13,27.1,27.1,5400.0,27.13,27.13,27.1,27.1,5400.0
2009-12-31 12:00:00,27.11,27.15,27.11,27.15,3000.0,27.11,27.15,27.11,27.15,3000.0
2009-12-31 12:10:00,27.15,27.22,27.14,27.22,11800.0,27.15,27.22,27.14,27.22,11800.0
2009-12-31 12:20:00,27.22,27.27,27.21,27.25,7400.0,27.22,27.27,27.21,27.25,7400.0
2009-12-31 12:30:00,27.25,27.27,27.2,27.2,12600.0,27.25,27.27,27.2,27.2,12600.0
2009-12-31 12:40:00,27.19,27.19,27.19,27.19,400.0,27.19,27.19,27.19,27.19,400.0
2009-12-31 12:50:00,27.2,27.2,27.18,27.18,1200.0,27.2,27.2,27.18,27.18,1200.0
2009-12-31 13:00:00,27.19,27.21,27.19,27.21,1600.0,27.19,27.21,27.19,27.21,1600.0
2009-12-31 13:10:00,27.21,27.21,27.19,27.19,4400.0,27.21,27.21,27.19,27.19,4400.0
2009-12-31 13:20:00,27.2,27.2,27.18,27.18,3600.0,27.2,27.2,27.18,27.18,3600.0
2009-12-31 13:30:00,27.18,27.18,27.17,27.18,1800.0,27.18,27.18,27.17,27.18,1800.0
2009-12-31 13:40:00,27.18,27.18,27.16,27.18,4000.0,27.18,27.18,27.16,27.18,4000.0
2009-12-31 13:50:00,27.18,27.18,27.17,27.17,2800.0,27.18,27.18,27.17,27.17,2800.0
2009-12-31 14:00:00,27.17,27.18,27.12,27.13,7000.0,27.17,27.18,27.12,27.13,7000.0
2009-12-31 14:10:00,27.12,27.13,27.05,27.05,36200.0,27.12,27.13,27.05,27.05,36200.0
2009-12-31 14:20:00,27.05,27.05,27.04,27.04,6000.0,27.05,27.05,27.04,27.04,6000.0
2009-12-31 14:30:00,27.03,27.05,27.03,27.04,8200.0,27.03,27.05,27.03,27.04,8200.0
2009-12-31 14:40:00,27.04,27.11,27.03,27.09,25000.0,27.04,27.11,27.03,27.09,25000.0
2009-12-31 14:50:00,27.09,27.12,27.09,27.12,13800.0,27.09,27.12,27.09,27.12,13800.0
2009-12-31 15:00:00,27.11,27.14,27.11,27.14,10600.0,27.11,27.14,27.11,27.14,10600.0
2009-12-31 15:10:00,27.13,27.13,27.1,27.1,16200.0,27.13,27.13,27.1,27.1,16200.0
2009-12-31 15:20:00,27.09,27.09,27.07,27.08,5200.0,27.09,27.09,27.07,27.08,5200.0
2009-12-31 15:30:00,27.07,27.07,26.97,26.97,12800.0,27.07,27.07,26.97,26.97,12800.0
2009-12-31 15:40:00,26.98,26.98,26.83,26.88,41000.0,26.98,26.98,26.83,26.88,41000.0
2009-12-31 15:50:00,26.87,26.88,26.72,26.72,102000.0,26.87,26.88,26.72,26.72,102000.0
2010-01-04 09:30:00,26.85,26.98,26.72,26.91,23600.0,26.85,26.98,26.72,26.91,23600.0
2010-01-04 09:40:00,26.94,26.95,26.86,26.88,12600.0,26.94,26.95,26.86,26.88,12600.0
2010-01-04 09:50:00,26.88,26.92,26.85,26.86,9600.0,26.88,26.92,26.85,26.86,9600.0
2010-01-04 10:00:00,26.88,26.97,26.84,26.97,15000.0,26.88,26.97,26.84,26.97,15000.0
2010-01-04 10:10:00,26.97,26.97,26.91,26.93,5800.0,26.97,26.97,26.91,26.93,5800.0
2010-01-04 10:20:00,26.9,26.96,26.88,26.96,4800.0,26.9,26.96,26.88,26.96,4800.0
2010-01-04 10:30:00,26.95,27.0,26.95,26.98,9000.0,26.95,27.0,26.95,26.98,9000.0
2010-01-04 10:40:00,26.98,27.0,26.98,26.98,5200.0,26.98,27.0,26.98,26.98,5200.0
2010-01-04 10:50:00,26.99,27.03,26.98,27.02,9200.0,26.99,27.03,26.98,27.02,9200.0
2010-01-04 11:00:00,27.03,27.06,27.03,27.05,2200.0,27.03,27.06,27.03,27.05,2200.0
2010-01-04 11:10:00,27.06,27.1,27.06,27.08,5800.0,27.06,27.1,27.06,27.08,5800.0
2010-01-04 11:20:00,27.08,27.14,27.07,27.14,18600.0,27.08,27.14,27.07,27.14,18600.0
2010-01-04 11:30:00,27.13,27.14,27.1,27.13,3800.0,27.13,27.14,27.1,27.13,3800.0
2010-01-04 11:40:00,27.13,27.16,27.1,27.16,3000.0,27.13,27.16,27.1,27.16,3000.0
2010-01-04 11:50:00,27.16,27.16,27.09,27.1,4800.0,27.16,27.16,27.09,27.1,4800.0
2010-01-04 12:00:00,27.11,27.17,27.1,27.15,8800.0,27.11,27.17,27.1,27.15,8800.0
2010-01-04 12:10:00,27.16,27.18,27.14,27.18,4600.0,27.16,27.18,27.14,27.18,4600.0
2010-01-04 12:20:00,27.18,27.18,27.15,27.15,5000.0,27.18,27.18,27.15,27.15,5000.0
2010-01-04 12:30:00,27.14,27.15,27.11,27.11,3600.0,27.14,27.15,27.11,27.11,3600.0
2010-01-04 12:40:00,27.09,27.11,27.08,27.09,9800.0,27.09,27.11,27.08,27.09,9800.0
2010-01-04 12:50:00,27.11,27.17,27.11,27.17,8600.0,27.11,27.17,27.11,27.17,8600.0
2010-01-04 13:00:00,27.15,27.15,27.1,27.11,3600.0,27.15,27.15,27.1,27.11,3600.0
2010-01-04 13:10:00,27.14,27.14,27.1,27.11,1600.0,27.14,27.14,27.1,27.11,1600.0
2010-01-04 13:20:00,27.11,27.15,27.11,27.14,8000.0,27.11,27.15,27.11,27.14,8000.0
2010-01-04 13:30:00,27.14,27.14,27.08,27.11,5600.0,27.14,27.14,27.08,27.11,5600.0
2010-01-04 13:40:00,27.11,27.11,27.08,27.09,6600.0,27.11,27.11,27.08,27.09,6600.0
2010-01-04 13:50:00,27.11,27.11,27.05,27.06,4600.0,27.11,27.11,27.05,27.06,4600.0
2010-01-04 14:00:00,27.07,27.1,27.07,27.1,1600.0,27.07,27.1,27.07,27.1,1600.0
2010-01-04 14:10:00,27.1,27.1,27.09,27.1,3200.0,27.1,27.1,27.09,27.1,3200.0
2010-01-04 14:20:00,27.1,27.11,27.1,27.11,2600.0,27.1,27.11,27.1,27.11,2600.0
2010-01-04 14:30:00,27.11,27.13,27.09,27.11,8400.0,27.11,27.13,27.09,27.11,8400.0
2010-01-04 14:40:00,27.1,27.15,27.1,27.1,4000.0,27.1,27.15,27.1,27.1,4000.0
2010-01-04 14:50:00,27.1,27.1,27.05,27.05,3600.0,27.1,27.1,27.05,27.05,3600.0
2010-01-04 15:00:00,27.02,27.04,27.0,27.03,9000.0,27.02,27.04,27.0,27.03,9000.0
2010-01-04 15:10:00,27.03,27.04,26.99,27.0,7600.0,27.03,27.04,26.99,27.0,7600.0
2010-01-04 15:20:00,27.0,27.02,26.99,26.99,5400.0,27.0,27.02,26.99,26.99,5400.0
2010-01-04 15:30:00,26.99,27.0,26.95,26.97,5800.0,26.99,27.0,26.95,26.97,5800.0
2010-01-04 15:40:00,26.96,27.02,26.93,27.0,17400.0,26.96,27.02,26.93,27.0,17400.0
2010-01-04 15:50:00,27.0,27.04,26.97,27.04,24600.0,27.0,27.04,26.97,27.04,24600.0
2010-01-05 09:30:00,26.88,27.07,26.88,26.93,12600.0,26.88,27.07,26.88,26.93,12600.0
2010-01-05 09:40:00,26.93,26.95,26.88,26.93,7800.0,26.93,26.95,26.88,26.93,7800.0
2010-01-05 09:50:00,26.92,26.92,26.84,26.84,5600.0,26.92,26.92,26.84,26.84,5600.0
2010-01-05 10:00:00,26.78,26.87,26.78,26.87,3600.0,26.78,26.87,26.78,26.87,3600.0
2010-01-05 10:10:00,26.92,26.92,26.85,26.87,7600.0,26.92,26.92,26.85,26.87,7600.0
2010-01-05 10:20:00,26.87,26.9,26.84,26.9,5000.0,26.87,26.9,26.84,26.9,5000.0
2010-01-05 10:30:00,26.91,26.96,26.91,26.93,2200.0,26.91,26.96,26.91,26.93,2200.0
2010-01-05 10:40:00,26.93,26.95,26.93,26.95,3000.0,26.93,26.95,26.93,26.95,3000.0
2010-01-05 10:50:00,26.96,26.96,26.93,26.93,2200.0,26.96,26.96,26.93,26.93,2200.0
2010-01-05 11:00:00,26.93,26.94,26.88,26.94,6200.0,26.93,26.94,26.88,26.94,6200.0
2010-01-05 11:10:00,26.96,26.97,26.88,26.88,1200.0,26.96,26.97,26.88,26.88,1200.0
2010-01-05 11:20:00,26.89,26.9,26.88,26.88,4000.0,26.89,26.9,26.88,26.88,4000.0
2010-01-05 11:30:00,26.88,26.91,26.88,26.9,10400.0,26.88,26.91,26.88,26.9,10400.0
2010-01-05 11:40:00,26.9,26.93,26.89,26.93,1400.0,26.9,26.93,26.89,26.93,1400.0
2010-01-05 11:50:00,26.94,26.96,26.93,26.95,2400.0,26.94,26.96,26.93,26.95,2400.0
2010-01-05 12:00:00,26.94,26.97,26.93,26.97,4800.0,26.94,26.97,26.93,26.97,4800.0
2010-01-05 12:10:00,26.99,26.99,26.96,26.96,3800.0,26.99,26.99,26.96,26.96,3800.0
2010-01-05 12:20:00,26.96,26.99,26.93,26.99,4600.0,26.96,26.99,26.93,26.99,4600.0
2010-01-05 12:30:00,26.99,26.99,26.91,26.99,8800.0,26.99,26.99,26.91,26.99,8800.0
2010-01-05 12:40:00,26.96,27.02,26.96,26.99,2600.0,26.96,27.02,26.96,26.99,2600.0
2010-01-05 12:50:00,27.0,27.02,26.98,27.02,2600.0,27.0,27.02,26.98,27.02,2600.0
2010-01-05 13:00:00,27.02,27.02,26.96,26.97,3200.0,27.02,27.02,26.96,26.97,3200.0
2010-01-05 13:10:00,26.99,26.99,26.92,26.95,4400.0,26.99,26.99,26.92,26.95,4400.0
2010-01-05 13:20:00,26.96,27.0,26.91,26.99,9200.0,26.96,27.0,26.91,26.99,9200.0
2010-01-05 13:30:00,26.99,26.99,26.96,26.99,3000.0,26.99,26.99,26.96,26.99,3000.0
2010-01-05 13:40:00,26.98,27.02,26.98,27.01,9800.0,26.98,27.02,26.98,27.01,9800.0
2010-01-05 13:50:00,27.0,27.03,26.93,27.03,14600.0,27.0,27.03,26.93,27.03,14600.0
2010-01-05 14:00:00,27.03,27.06,27.01,27.04,8800.0,27.03,27.06,27.01,27.04,8800.0
2010-01-05 14:10:00,27.04,27.04,27.02,27.02,4200.0,27.04,27.04,27.02,27.02,4200.0
2010-01-05 14:20:00,27.02,27.03,27.02,27.03,1400.0,27.02,27.03,27.02,27.03,1400.0
2010-01-05 14:30:00,27.04,27.06,27.04,27.05,2400.0,27.04,27.06,27.04,27.05,2400.0
2010-01-05 14:40:00,27.04,27.06,27.04,27.06,2800.0,27.04,27.06,27.04,27.06,2800.0
2010-01-05 14:50:00,27.06,27.07,27.05,27.06,1800.0,27.06,27.07,27.05,27.06,1800.0
2010-01-05 15:00:00,27.06,27.06,27.01,27.02,4200.0,27.06,27.06,27.01,27.02,4200.0
2010-01-05 15:10:00,27.01,27.05,27.0,27.05,4400.0,27.01,27.05,27.0,27.05,4400.0
2010-01-05 15:20:00,27.04,27.07,27.04,27.07,3200.0,27.04,27.07,27.04,27.07,3200.0
2010-01-05 15:30:00,27.07,27.09,27.05,27.07,9800.0,27.07,27.09,27.05,27.07,9800.0
2010-01-05 15:40:00,27.08,27.09,27.06,27.07,5800.0,27.08,27.09,27.06,27.07,5800.0
2010-01-05 15:50:00,27.06,27.09,27.05,27.09,9800.0,27.06,27.09,27.05,27.09,9800.0
2010-01-06 09:30:00,27.02,27.15,27.02,27.15,4600.0,27.02,27.15,27.02,27.15,4600.0
2010-01-06 09:40:00,27.18,27.18,27.11,27.13,4800.0,27.18,27.18,27.11,27.13,4800.0
2010-01-06 09:50:00,27.13,27.13,27.09,27.1,5600.0,27.13,27.13,27.09,27.1,5600.0
2010-01-06 10:00:00,27.13,27.18,27.13,27.17,6200.0,27.13,27.18,27.13,27.17,6200.0
2010-01-06 10:10:00,27.2,27.2,27.18,27.18,1600.0,27.2,27.2,27.18,27.18,1600.0
2010-01-06 10:20:00,27.18,27.23,27.17,27.23,4400.0,27.18,27.23,27.17,27.23,4400.0
2010-01-06 10:30:00,27.22,27.3,27.21,27.3,26600.0,27.22,27.3,27.21,27.3,26600.0
2010-01-06 10:40:00,27.3,27.3,27.25,27.25,2400.0,27.3,27.3,27.25,27.25,2400.0
2010-01-06 10:50:00,27.25,27.25,27.25,27.25,200.0,27.25,27.25,27.25,27.25,200.0
2010-01-06 11:00:00,27.28,27.3,27.28,27.3,1000.0,27.28,27.3,27.28,27.3,1000.0
2010-01-06 11:10:00,27.3,27.3,27.27,27.29,5600.0,27.3,27.3,27.27,27.29,5600.0
2010-01-06 11:20:00,27.3,27.34,27.29,27.29,4400.0,27.3,27.34,27.29,27.29,4400.0
2010-01-06 11:30:00,27.29,27.3,27.28,27.28,2200.0,27.29,27.3,27.28,27.28,2200.0
2010-01-06 11:40:00,27.3,27.35,27.3,27.34,3800.0,27.3,27.35,27.3,27.34,3800.0
2010-01-06 11:50:00,27.36,27.36,27.24,27.27,4600.0,27.36,27.36,27.24,27.27,4600.0
2010-01-06 12:00:00,27.25,27.29,27.24,27.29,12600.0,27.25,27.29,27.24,27.29,12600.0
2010-01-06 12:10:00,27.29,27.29,27.25,27.28,3000.0,27.29,27.29,27.25,27.28,3000.0
2010-01-06 12:20:00,27.28,27.29,27.27,27.28,5600.0,27.28,27.29,27.27,27.28,5600.0
2010-01-06 12:30:00,27.29,27.37,27.25,27.35,7400.0,27.29,27.37,27.25,27.35,7400.0
2010-01-06 12:40:00,27.35,27.36,27.33,27.33,1600.0,27.35,27.36,27.33,27.33,1600.0
2010-01-06 12:50:00,27.31,27.32,27.29,27.29,1600.0,27.31,27.32,27.29,27.29,1600.0
2010-01-06 13:00:00,27.28,27.28,27.25,27.25,1800.0,27.28,27.28,27.25,27.25,1800.0
2010-01-06 13:10:00,27.25,27.27,27.25,27.27,1000.0,27.25,27.27,27.25,27.27,1000.0
2010-01-06 13:20:00,27.25,27.27,27.25,27.25,1400.0,27.25,27.27,27.25,27.25,1400.0
2010-01-06 13:30:00,27.25,27.25,27.22,27.22,1000.0,27.25,27.25,27.22,27.22,1000.0
2010-01-06 13:40:00,27.22,27.22,27.19,27.19,2600.0,27.22,27.22,27.19,27.19,2600.0
2010-01-06 13:50:00,27.17,27.17,27.13,27.17,3000.0,27.17,27.17,27.13,27.17,3000.0
2010-01-06 14:00:00,27.18,27.31,27.18,27.3,4600.0,27.18,27.31,27.18,27.3,4600.0
2010-01-06 14:10:00,27.31,27.33,27.31,27.32,2200.0,27.31,27.33,27.31,27.32,2200.0
2010-01-06 14:20:00,27.32,27.32,27.24,27.25,4800.0,27.32,27.32,27.24,27.25,4800.0
2010-01-06 14:30:00,27.25,27.32,27.25,27.29,3600.0,27.25,27.32,27.25,27.29,3600.0
2010-01-06 14:40:00,27.29,27.29,27.2,27.26,14600.0,27.29,27.29,27.2,27.26,14600.0
2010-01-06 14:50:00,27.27,27.27,27.2,27.22,7800.0,27.27,27.27,27.2,27.22,7800.0
2010-01-06 15:00:00,27.21,27.21,27.17,27.18,7000.0,27.21,27.21,27.17,27.18,7000.0
2010-01-06 15:10:00,27.17,27.21,27.16,27.16,12800.0,27.17,27.21,27.16,27.16,12800.0
2010-01-06 15:20:00,27.17,27.19,27.15,27.16,12400.0,27.17,27.19,27.15,27.16,12400.0
2010-01-06 15:30:00,27.16,27.2,27.14,27.18,15000.0,27.16,27.2,27.14,27.18,15000.0
2010-01-06 15:40:00,27.18,27.2,27.1,27.1,7400.0,27.18,27.2,27.1,27.1,7400.0
2010-01-06 15:50:00,27.12,27.18,27.12,27.15,29800.0,27.12,27.18,27.12,27.15,29800.0
2010-01-07 09:30:00,27.04,27.22,26.97,27.18,22200.0,27.04,27.22,26.97,27.18,22200.0
2010-01-07 09:40:00,27.21,27.23,27.18,27.23,2600.0,27.21,27.23,27.18,27.23,2600.0
2010-01-07 09:50:00,27.19,27.22,27.14,27.21,7800.0,27.19,27.22,27.14,27.21,7800.0
2010-01-07 10:00:00,27.24,27.31,27.22,27.22,6000.0,27.24,27.31,27.22,27.22,6000.0
2010-01-07 10:10:00,27.22,27.25,27.19,27.23,9600.0,27.22,27.25,27.19,27.23,9600.0
2010-01-07 10:20:00,27.22,27.34,27.18,27.28,32600.0,27.22,27.34,27.18,27.28,32600.0
2010-01-07 10:30:00,27.3,27.38,27.3,27.38,4200.0,27.3,27.38,27.3,27.38,4200.0
2010-01-07 10:40:00,27.38,27.49,27.37,27.46,7400.0,27.38,27.49,27.37,27.46,7400.0
2010-01-07 10:50:00,27.47,27.58,27.47,27.54,28000.0,27.47,27.58,27.47,27.54,28000.0
2010-01-07 11:00:00,27.55,27.6,27.5,27.5,18000.0,27.55,27.6,27.5,27.5,18000.0
2010-01-07 11:10:00,27.52,27.59,27.5,27.56,10800.0,27.52,27.59,27.5,27.56,10800.0
2010-01-07 11:20:00,27.56,27.59,27.56,27.59,18200.0,27.56,27.59,27.56,27.59,18200.0
2010-01-07 11:30:00,27.59,27.6,27.55,27.58,30000.0,27.59,27.6,27.55,27.58,30000.0
2010-01-07 11:40:00,27.58,27.58,27.55,27.56,8600.0,27.58,27.58,27.55,27.56,8600.0
2010-01-07 11:50:00,27.57,27.6,27.57,27.6,15000.0,27.57,27.6,27.57,27.6,15000.0
2010-01-07 12:00:00,27.6,27.71,27.56,27.71,30400.0,27.6,27.71,27.56,27.71,30400.0
2010-01-07 12:10:00,27.69,27.71,27.66,27.69,12400.0,27.69,27.71,27.66,27.69,12400.0
2010-01-07 12:20:00,27.7,27.8,27.7,27.79,19200.0,27.7,27.8,27.7,27.79,19200.0
2010-01-07 12:30:00,27.79,27.81,27.74,27.75,12200.0,27.79,27.81,27.74,27.75,12200.0
2010-01-07 12:40:00,27.75,27.81,27.75,27.81,11400.0,27.75,27.81,27.75,27.81,11400.0
2010-01-07 12:50:00,27.8,27.92,27.79,27.91,29200.0,27.8,27.92,27.79,27.91,29200.0
2010-01-07 13:00:00,27.92,27.92,27.81,27.89,77200.0,27.92,27.92,27.81,27.89,77200.0
2010-01-07 13:10:00,27.9,27.92,27.88,27.88,7000.0,27.9,27.92,27.88,27.88,7000.0
2010-01-07 13:20:00,27.89,28.0,27.89,27.98,17200.0,27.89,28.0,27.89,27.98,17200.0
2010-01-07 13:30:00,28.0,28.18,28.0,28.18,45200.0,28.0,28.18,28.0,28.18,45200.0
2010-01-07 13:40:00,28.2,28.23,28.1,28.14,10800.0,28.2,28.23,28.1,28.14,10800.0
2010-01-07 13:50:00,28.11,28.13,28.0,28.02,11800.0,28.11,28.13,28.0,28.02,11800.0
2010-01-07 14:00:00,28.03,28.1,28.02,28.1,15400.0,28.03,28.1,28.02,28.1,15400.0
2010-01-07 14:10:00,28.09,28.11,28.06,28.11,5200.0,28.09,28.11,28.06,28.11,5200.0
2010-01-07 14:20:00,28.09,28.11,28.08,28.08,3800.0,28.09,28.11,28.08,28.08,3800.0
2010-01-07 14:30:00,28.07,28.12,28.07,28.11,8800.0,28.07,28.12,28.07,28.11,8800.0
2010-01-07 14:40:00,28.12,28.21,28.11,28.19,18600.0,28.12,28.21,28.11,28.19,18600.0
2010-01-07 14:50:00,28.21,28.24,28.15,28.18,14000.0,28.21,28.24,28.15,28.18,14000.0
2010-01-07 15:00:00,28.18,28.19,28.1,28.15,15000.0,28.18,28.19,28.1,28.15,15000.0
2010-01-07 15:10:00,28.15,28.2,28.15,28.2,9000.0,28.15,28.2,28.15,28.2,9000.0
2010-01-07 15:20:00,28.21,28.33,28.21,28.27,27800.0,28.21,28.33,28.21,28.27,27800.0
2010-01-07 15:30:00,28.3,28.31,28.18,28.18,12200.0,28.3,28.31,28.18,28.18,12200.0
2010-01-07 15:40:00,28.18,28.18,28.15,28.15,15400.0,28.18,28.18,28.15,28.15,15400.0
2010-01-07 15:50:00,28.15,28.21,28.08,28.18,40800.0,28.15,28.21,28.08,28.18,40800.0
2010-01-08 09:30:00,28.21,28.45,28.18,28.24,26800.0,28.21,28.45,28.18,28.24,26800.0
2010-01-08 09:40:00,28.22,28.22,28.12,28.2,4400.0,28.22,28.22,28.12,28.2,4400.0
2010-01-08 09:50:00,28.23,28.23,28.06,28.15,8600.0,28.23,28.23,28.06,28.15,8600.0
2010-01-08 10:00:00,28.14,28.23,28.14,28.18,17400.0,28.14,28.23,28.14,28.18,17400.0
2010-01-08 10:10:00,28.18,28.22,28.17,28.21,15400.0,28.18,28.22,28.17,28.21,15400.0
2010-01-08 10:20:00,28.21,28.21,28.17,28.18,10800.0,28.21,28.21,28.17,28.18,10800.0
2010-01-08 10:30:00,28.18,28.19,28.17,28.18,18800.0,28.18,28.19,28.17,28.18,18800.0
2010-01-08 10:40:00,28.18,28.19,28.13,28.14,7600.0,28.18,28.19,28.13,28.14,7600.0
2010-01-08 10:50:00,28.15,28.16,28.15,28.15,1400.0,28.15,28.16,28.15,28.15,1400.0
2010-01-08 11:00:00,28.17,28.17,28.13,28.13,3200.0,28.17,28.17,28.13,28.13,3200.0
2010-01-08 11:10:00,28.12,28.15,28.12,28.15,2200.0,28.12,28.15,28.12,28.15,2200.0
2010-01-08 11:20:00,28.15,28.21,28.15,28.21,2800.0,28.15,28.21,28.15,28.21,2800.0
2010-01-08 11:30:00,28.2,28.21,28.15,28.15,2600.0,28.2,28.21,28.15,28.15,2600.0
2010-01-08 11:40:00,28.15,28.22,28.15,28.2,4800.0,28.15,28.22,28.15,28.2,4800.0
2010-01-08 11:50:00,28.18,28.18,28.18,28.18,1000.0,28.18,28.18,28.18,28.18,1000.0
2010-01-08 12:00:00,28.18,28.18,28.14,28.14,3000.0,28.18,28.18,28.14,28.14,3000.0
2010-01-08 12:10:00,28.11,28.11,28.1,28.1,1200.0,28.11,28.11,28.1,28.1,1200.0
2010-01-08 12:20:00,28.11,28.18,28.11,28.17,5600.0,28.11,28.18,28.11,28.17,5600.0
2010-01-08 12:30:00,28.17,28.17,28.08,28.08,5200.0,28.17,28.17,28.08,28.08,5200.0
2010-01-08 12:40:00,28.09,28.09,28.08,28.08,800.0,28.09,28.09,28.08,28.08,800.0
2010-01-08 12:50:00,28.09,28.09,28.02,28.02,5000.0,28.09,28.09,28.02,28.02,5000.0
2010-01-08 13:00:00,28.03,28.05,28.03,28.05,3000.0,28.03,28.05,28.03,28.05,3000.0
2010-01-08 13:10:00,28.04,28.05,28.03,28.03,2600.0,28.04,28.05,28.03,28.03,2600.0
2010-01-08 13:20:00,28.03,28.03,28.0,28.0,20800.0,28.03,28.03,28.0,28.0,20800.0
2010-01-08 13:30:00,28.0,28.03,28.0,28.02,5200.0,28.0,28.03,28.0,28.02,5200.0
2010-01-08 13:40:00,28.02,28.02,28.0,28.01,4800.0,28.02,28.02,28.0,28.01,4800.0
2010-01-08 13:50:00,28.01,28.01,28.0,28.0,6600.0,28.01,28.01,28.0,28.0,6600.0
2010-01-08 14:00:00,28.0,28.01,28.0,28.0,8000.0,28.0,28.01,28.0,28.0,8000.0
2010-01-08 14:10:00,28.02,28.02,28.0,28.01,2800.0,28.02,28.02,28.0,28.01,2800.0
2010-01-08 14:20:00,28.0,28.02,28.0,28.01,31400.0,28.0,28.02,28.0,28.01,31400.0
2010-01-08 14:30:00,28.0,28.01,27.98,28.0,111000.0,28.0,28.01,27.98,28.0,111000.0
2010-01-08 14:40:00,28.01,28.01,28.0,28.0,5800.0,28.01,28.01,28.0,28.0,5800.0
2010-01-08 14:50:00,28.0,28.0,27.99,28.0,126000.0,28.0,28.0,27.99,28.0,126000.0
2010-01-08 15:00:00,27.99,28.0,27.98,27.99,9000.0,27.99,28.0,27.98,27.99,9000.0
2010-01-08 15:10:00,27.99,28.0,27.99,28.0,10200.0,27.99,28.0,27.99,28.0,10200.0
2010-01-08 15:20:00,28.0,28.02,27.99,28.0,20800.0,28.0,28.02,27.99,28.0,20800.0
2010-01-08 15:30:00,28.0,28.0,27.96,27.98,21800.0,28.0,28.0,27.96,27.98,21800.0
2010-01-08 15:40:00,27.99,27.99,27.91,27.92,23200.0,27.99,27.99,27.91,27.92,23200.0
2010-01-08 15:50:00,27.93,27.98,27.93,27.97,19800.0,27.93,27.98,27.93,27.97,19800.0
2010-01-11 09:30:00,28.02,28.26,28.02,28.24,19400.0,28.02,28.26,28.02,28.24,19400.0
2010-01-11 09:40:00,28.25,28.25,28.18,28.18,1400.0,28.25,28.25,28.18,28.18,1400.0
2010-01-11 09:50:00,28.18,28.22,28.15,28.15,117400.0,28.18,28.22,28.15,28.15,117400.0
2010-01-11 10:00:00,28.16,28.35,28.15,28.29,35200.0,28.16,28.35,28.15,28.29,35200.0
2010-01-11 10:10:00,28.25,28.34,28.11,28.31,22400.0,28.25,28.34,28.11,28.31,22400.0
2010-01-11 10:20:00,28.31,28.31,28.31,28.31,0.0,28.31,28.31,28.31,28.31,0.0
2010-01-11 10:30:00,28.29,28.29,28.28,28.28,1200.0,28.29,28.29,28.28,28.28,1200.0
2010-01-11 10:40:00,28.28,28.58,28.28,28.41,49600.0,28.28,28.58,28.28,28.41,49600.0
2010-01-11 10:50:00,28.41,28.63,28.41,28.61,20800.0,28.41,28.63,28.41,28.61,20800.0
2010-01-11 11:00:00,28.61,28.63,28.59,28.63,13000.0,28.61,28.63,28.59,28.63,13000.0
2010-01-11 11:10:00,28.63,28.8,28.59,28.65,29800.0,28.63,28.8,28.59,28.65,29800.0
2010-01-11 11:20:00,28.65,28.73,28.58,28.7,22600.0,28.65,28.73,28.58,28.7,22600.0
2010-01-11 11:30:00,28.7,28.92,28.7,28.92,26200.0,28.7,28.92,28.7,28.92,26200.0
2010-01-11 11:40:00,28.91,28.93,28.71,28.73,39800.0,28.91,28.93,28.71,28.73,39800.0
2010-01-11 11:50:00,28.73,28.74,28.7,28.71,4400.0,28.73,28.74,28.7,28.71,4400.0
2010-01-11 12:00:00,28.71,28.86,28.71,28.75,11400.0,28.71,28.86,28.71,28.75,11400.0
2010-01-11 12:10:00,28.78,28.83,28.77,28.8,6000.0,28.78,28.83,28.77,28.8,6000.0
2010-01-11 12:20:00,28.89,28.89,28.8,28.8,2400.0,28.89,28.89,28.8,28.8,2400.0
2010-01-11 12:30:00,28.83,28.83,28.77,28.8,1800.0,28.83,28.83,28.77,28.8,1800.0
2010-01-11 12:40:00,28.8,28.8,28.66,28.67,11600.0,28.8,28.8,28.66,28.67,11600.0
2010-01-11 12:50:00,28.68,28.68,28.66,28.68,3400.0,28.68,28.68,28.66,28.68,3400.0
2010-01-11 13:00:00,28.67,28.81,28.67,28.69,13600.0,28.67,28.81,28.67,28.69,13600.0
2010-01-11 13:10:00,28.7,28.79,28.7,28.77,5800.0,28.7,28.79,28.7,28.77,5800.0
2010-01-11 13:20:00,28.77,28.83,28.77,28.82,3600.0,28.77,28.83,28.77,28.82,3600.0
2010-01-11 13:30:00,28.79,28.81,28.78,28.79,2200.0,28.79,28.81,28.78,28.79,2200.0
2010-01-11 13:40:00,28.75,28.77,28.69,28.7,5600.0,28.75,28.77,28.69,28.7,5600.0
2010-01-11 13:50:00,28.71,28.71,28.67,28.68,8200.0,28.71,28.71,28.67,28.68,8200.0
2010-01-11 14:00:00,28.68,28.75,28.68,28.75,17200.0,28.68,28.75,28.68,28.75,17200.0
2010-01-11 14:10:00,28.72,28.78,28.69,28.74,21600.0,28.72,28.78,28.69,28.74,21600.0
2010-01-11 14:20:00,28.74,28.78,28.73,28.75,13400.0,28.74,28.78,28.73,28.75,13400.0
2010-01-11 14:30:00,28.75,28.8,28.75,28.78,12600.0,28.75,28.8,28.75,28.78,12600.0
2010-01-11 14:40:00,28.79,28.84,28.78,28.81,12800.0,28.79,28.84,28.78,28.81,12800.0
2010-01-11 14:50:00,28.81,28.9,28.81,28.86,19200.0,28.81,28.9,28.81,28.86,19200.0
2010-01-11 15:00:00,28.85,28.91,28.85,28.91,6000.0,28.85,28.91,28.85,28.91,6000.0
2010-01-11 15:10:00,28.9,28.91,28.88,28.88,9400.0,28.9,28.91,28.88,28.88,9400.0
2010-01-11 15:20:00,28.89,28.96,28.89,28.93,15000.0,28.89,28.96,28.89,28.93,15000.0
2010-01-11 15:30:00,28.92,28.92,28.88,28.88,13600.0,28.92,28.92,28.88,28.88,13600.0
2010-01-11 15:40:00,28.88,28.89,28.84,28.84,25800.0,28.88,28.89,28.84,28.84,25800.0
2010-01-11 15:50:00,28.83,28.91,28.81,28.88,24800.0,28.83,28.91,28.81,28.88,24800.0
2010-01-12 09:30:00,28.85,28.85,28.59,28.65,14200.0,28.85,28.85,28.59,28.65,14200.0
2010-01-12 09:40:00,28.67,28.68,28.66,28.68,4600.0,28.67,28.68,28.66,28.68,4600.0
2010-01-12 09:50:00,28.68,28.75,28.68,28.72,3400.0,28.68,28.75,28.68,28.72,3400.0
2010-01-12 10:00:00,28.71,28.77,28.7,28.73,9200.0,28.71,28.77,28.7,28.73,9200.0
2010-01-12 10:10:00,28.72,28.73,28.7,28.71,13800.0,28.72,28.73,28.7,28.71,13800.0
2010-01-12 10:20:00,28.73,28.75,28.71,28.71,5800.0,28.73,28.75,28.71,28.71,5800.0
2010-01-12 10:30:00,28.72,28.73,28.7,28.71,18200.0,28.72,28.73,28.7,28.71,18200.0
2010-01-12 10:40:00,28.71,28.74,28.71,28.72,9800.0,28.71,28.74,28.71,28.72,9800.0
2010-01-12 10:50:00,28.72,28.72,28.7,28.72,6200.0,28.72,28.72,28.7,28.72,6200.0
2010-01-12 11:00:00,28.72,28.72,28.7,28.71,6600.0,28.72,28.72,28.7,28.71,6600.0
2010-01-12 11:10:00,28.71,28.73,28.7,28.71,6000.0,28.71,28.73,28.7,28.71,6000.0
2010-01-12 11:20:00,28.7,28.71,28.7,28.71,1400.0,28.7,28.71,28.7,28.71,1400.0
2010-01-12 11:30:00,28.7,28.71,28.7,28.71,4600.0,28.7,28.71,28.7,28.71,4600.0
2010-01-12 11:40:00,28.71,28.77,28.71,28.75,9600.0,28.71,28.77,28.71,28.75,9600.0
2010-01-12 11:50:00,28.75,28.79,28.75,28.78,11000.0,28.75,28.79,28.75,28.78,11000.0
2010-01-12 12:00:00,28.78,28.78,28.75,28.75,2200.0,28.78,28.78,28.75,28.75,2200.0
2010-01-12 12:10:00,28.77,28.78,28.76,28.78,3000.0,28.77,28.78,28.76,28.78,3000.0
2010-01-12 12:20:00,28.78,28.78,28.75,28.75,22200.0,28.78,28.78,28.75,28.75,22200.0
2010-01-12 12:30:00,28.76,28.79,28.75,28.79,11200.0,28.76,28.79,28.75,28.79,11200.0
2010-01-12 12:40:00,28.77,28.8,28.76,28.8,14400.0,28.77,28.8,28.76,28.8,14400.0
2010-01-12 12:50:00,28.77,28.77,28.75,28.77,11600.0,28.77,28.77,28.75,28.77,11600.0
2010-01-12 13:00:00,28.77,28.82,28.76,28.82,12800.0,28.77,28.82,28.76,28.82,12800.0
2010-01-12 13:10:00,28.81,28.81,28.77,28.8,9800.0,28.81,28.81,28.77,28.8,9800.0
2010-01-12 13:20:00,28.8,28.81,28.77,28.81,7000.0,28.8,28.81,28.77,28.81,7000.0
2010-01-12 13:30:00,28.81,28.81,28.77,28.77,9600.0,28.81,28.81,28.77,28.77,9600.0
2010-01-12 13:40:00,28.79,28.81,28.79,28.8,7000.0,28.79,28.81,28.79,28.8,7000.0
2010-01-12 13:50:00,28.8,28.82,28.8,28.8,11600.0,28.8,28.82,28.8,28.8,11600.0
2010-01-12 14:00:00,28.81,28.81,28.8,28.8,10800.0,28.81,28.81,28.8,28.8,10800.0
2010-01-12 14:10:00,28.8,28.81,28.8,28.8,11800.0,28.8,28.81,28.8,28.8,11800.0
2010-01-12 14:20:00,28.8,28.81,28.8,28.8,9600.0,28.8,28.81,28.8,28.8,9600.0
2010-01-12 14:30:00,28.8,28.81,28.8,28.81,13000.0,28.8,28.81,28.8,28.81,13000.0
2010-01-12 14:40:00,28.8,28.81,28.8,28.81,14200.0,28.8,28.81,28.8,28.81,14200.0
2010-01-12 14:50:00,28.81,28.84,28.81,28.83,18000.0,28.81,28.84,28.81,28.83,18000.0
2010-01-12 15:00:00,28.83,28.83,28.82,28.83,17800.0,28.83,28.83,28.82,28.83,17800.0
2010-01-12 15:10:00,28.83,28.88,28.81,28.86,22800.0,28.83,28.88,28.81,28.86,22800.0
2010-01-12 15:20:00,28.86,28.86,28.83,28.84,15600.0,28.86,28.86,28.83,28.84,15600.0
2010-01-12 15:30:00,28.83,28.85,28.81,28.82,20000.0,28.83,28.85,28.81,28.82,20000.0
2010-01-12 15:40:00,28.81,28.83,28.8,28.81,35800.0,28.81,28.83,28.8,28.81,35800.0
2010-01-12 15:50:00,28.81,28.88,28.8,28.88,41800.0,28.81,28.88,28.8,28.88,41800.0
2010-01-13 09:30:00,28.82,29.13,28.82,29.1,9400.0,28.82,29.13,28.82,29.1,9400.0
2010-01-13 09:40:00,29.11,29.11,29.02,29.09,8400.0,29.11,29.11,29.02,29.09,8400.0
2010-01-13 09:50:00,29.08,29.15,29.08,29.11,4400.0,29.08,29.15,29.08,29.11,4400.0
2010-01-13 10:00:00,29.12,29.23,29.12,29.17,11400.0,29.12,29.23,29.12,29.17,11400.0
2010-01-13 10:10:00,29.19,29.28,29.15,29.22,48000.0,29.19,29.28,29.15,29.22,48000.0
2010-01-13 10:20:00,29.2,29.2,29.13,29.15,10200.0,29.2,29.2,29.13,29.15,10200.0
2010-01-13 10:30:00,29.15,29.21,29.15,29.18,19600.0,29.15,29.21,29.15,29.18,19600.0
2010-01-13 10:40:00,29.18,29.24,29.18,29.21,18200.0,29.18,29.24,29.18,29.21,18200.0
2010-01-13 10:50:00,29.21,29.23,29.18,29.22,23000.0,29.21,29.23,29.18,29.22,23000.0
2010-01-13 11:00:00,29.22,29.28,29.22,29.22,19400.0,29.22,29.28,29.22,29.22,19400.0
2010-01-13 11:10:00,29.21,29.4,29.21,29.25,83400.0,29.21,29.4,29.21,29.25,83400.0
2010-01-13 11:20:00,29.24,29.25,29.2,29.22,14200.0,29.24,29.25,29.2,29.22,14200.0
2010-01-13 11:30:00,29.24,29.27,29.24,29.26,43400.0,29.24,29.27,29.24,29.26,43400.0
2010-01-13 11:40:00,29.27,29.27,29.25,29.25,10800.0,29.27,29.27,29.25,29.25,10800.0
2010-01-13 11:50:00,29.25,29.27,29.24,29.24,22200.0,29.25,29.27,29.24,29.24,22200.0
2010-01-13 12:00:00,29.24,29.25,29.22,29.23,34000.0,29.24,29.25,29.22,29.23,34000.0
2010-01-13 12:10:00,29.24,29.24,29.22,29.24,9000.0,29.24,29.24,29.22,29.24,9000.0
2010-01-13 12:20:00,29.24,29.31,29.24,29.3,107000.0,29.24,29.31,29.24,29.3,107000.0
2010-01-13 12:30:00,29.31,29.33,29.3,29.31,23800.0,29.31,29.33,29.3,29.31,23800.0
2010-01-13 12:40:00,29.31,29.35,29.3,29.32,29000.0,29.31,29.35,29.3,29.32,29000.0
2010-01-13 12:50:00,29.34,29.41,29.33,29.4,11600.0,29.34,29.41,29.33,29.4,11600.0
2010-01-13 13:00:00,29.4,29.41,29.34,29.39,72800.0,29.4,29.41,29.34,29.39,72800.0
2010-01-13 13:10:00,29.39,29.42,29.37,29.41,26600.0,29.39,29.42,29.37,29.41,26600.0
2010-01-13 13:20:00,29.4,29.43,29.39,29.4,21000.0,29.4,29.43,29.39,29.4,21000.0
2010-01-13 13:30:00,29.4,29.4,29.35,29.35,8800.0,29.4,29.4,29.35,29.35,8800.0
2010-01-13 13:40:00,29.35,29.36,29.32,29.36,20600.0,29.35,29.36,29.32,29.36,20600.0
2010-01-13 13:50:00,29.36,29.43,29.35,29.41,15600.0,29.36,29.43,29.35,29.41,15600.0
2010-01-13 14:00:00,29.41,29.5,29.39,29.41,29200.0,29.41,29.5,29.39,29.41,29200.0
2010-01-13 14:10:00,29.4,29.45,29.39,29.42,15800.0,29.4,29.45,29.39,29.42,15800.0
2010-01-13 14:20:00,29.41,29.42,29.37,29.37,10200.0,29.41,29.42,29.37,29.37,10200.0
2010-01-13 14:30:00,29.37,29.45,29.36,29.44,16800.0,29.37,29.45,29.36,29.44,16800.0
2010-01-13 14:40:00,29.45,29.5,29.43,29.48,21800.0,29.45,29.5,29.43,29.48,21800.0
2010-01-13 14:50:00,29.48,29.5,29.45,29.48,40400.0,29.48,29.5,29.45,29.48,40400.0
2010-01-13 15:00:00,29.47,29.48,29.41,29.41,16600.0,29.47,29.48,29.41,29.41,16600.0
2010-01-13 15:10:00,29.41,29.43,29.41,29.43,18600.0,29.41,29.43,29.41,29.43,18600.0
2010-01-13 15:20:00,29.42,29.45,29.41,29.42,16600.0,29.42,29.45,29.41,29.42,16600.0
2010-01-13 15:30:00,29.43,29.49,29.42,29.49,10600.0,29.43,29.49,29.42,29.49,10600.0
2010-01-13 15:40:00,29.49,29.59,29.48,29.59,37800.0,29.49,29.59,29.48,29.59,37800.0
2010-01-13 15:50:00,29.59,29.66,29.58,29.63,54600.0,29.59,29.66,29.58,29.63,54600.0
2010-01-14 09:30:00,29.6,29.8,29.6,29.79,11800.0,29.6,29.8,29.6,29.79,11800.0
2010-01-14 09:40:00,29.75,29.84,29.73,29.82,31400.0,29.75,29.84,29.73,29.82,31400.0
2010-01-14 09:50:00,29.81,29.9,29.79,29.86,11200.0,29.81,29.9,29.79,29.86,11200.0
2010-01-14 10:00:00,29.86,29.98,29.85,29.89,19000.0,29.86,29.98,29.85,29.89,19000.0
2010-01-14 10:10:00,29.86,29.87,29.81,29.85,7000.0,29.86,29.87,29.81,29.85,7000.0
2010-01-14 10:20:00,29.82,29.84,29.82,29.82,5600.0,29.82,29.84,29.82,29.82,5600.0
2010-01-14 10:30:00,29.82,29.83,29.78,29.81,10000.0,29.82,29.83,29.78,29.81,10000.0
2010-01-14 10:40:00,29.82,29.82,29.78,29.79,18000.0,29.82,29.82,29.78,29.79,18000.0
2010-01-14 10:50:00,29.81,29.81,29.78,29.81,8600.0,29.81,29.81,29.78,29.81,8600.0
2010-01-14 11:00:00,29.8,29.8,29.76,29.78,10400.0,29.8,29.8,29.76,29.78,10400.0
2010-01-14 11:10:00,29.77,29.81,29.74,29.81,22800.0,29.77,29.81,29.74,29.81,22800.0
2010-01-14 11:20:00,29.81,29.82,29.76,29.76,4400.0,29.81,29.82,29.76,29.76,4400.0
2010-01-14 11:30:00,29.77,29.77,29.74,29.74,3800.0,29.77,29.77,29.74,29.74,3800.0
2010-01-14 11:40:00,29.74,29.75,29.73,29.75,5000.0,29.74,29.75,29.73,29.75,5000.0
2010-01-14 11:50:00,29.75,29.75,29.71,29.72,6200.0,29.75,29.75,29.71,29.72,6200.0
2010-01-14 12:00:00,29.72,29.73,29.71,29.72,5800.0,29.72,29.73,29.71,29.72,5800.0
2010-01-14 12:10:00,29.72,29.75,29.68,29.7,20200.0,29.72,29.75,29.68,29.7,20200.0
2010-01-14 12:20:00,29.7,29.7,29.64,29.65,4800.0,29.7,29.7,29.64,29.65,4800.0
2010-01-14 12:30:00,29.64,29.68,29.62,29.67,15800.0,29.64,29.68,29.62,29.67,15800.0
2010-01-14 12:40:00,29.66,29.7,29.66,29.68,4200.0,29.66,29.7,29.66,29.68,4200.0
2010-01-14 12:50:00,29.66,29.67,29.65,29.66,3400.0,29.66,29.67,29.65,29.66,3400.0
2010-01-14 13:00:00,29.66,29.7,29.65,29.67,10800.0,29.66,29.7,29.65,29.67,10800.0
2010-01-14 13:10:00,29.66,29.67,29.65,29.67,5000.0,29.66,29.67,29.65,29.67,5000.0
2010-01-14 13:20:00,29.67,29.68,29.67,29.68,3000.0,29.67,29.68,29.67,29.68,3000.0
2010-01-14 13:30:00,29.67,29.71,29.65,29.7,7400.0,29.67,29.71,29.65,29.7,7400.0
2010-01-14 13:40:00,29.7,29.71,29.68,29.71,4200.0,29.7,29.71,29.68,29.71,4200.0
2010-01-14 13:50:00,29.69,29.7,29.68,29.68,4600.0,29.69,29.7,29.68,29.68,4600.0
2010-01-14 14:00:00,29.69,29.73,29.68,29.73,5200.0,29.69,29.73,29.68,29.73,5200.0
2010-01-14 14:10:00,29.74,29.75,29.72,29.72,5600.0,29.74,29.75,29.72,29.72,5600.0
2010-01-14 14:20:00,29.73,29.77,29.69,29.75,12000.0,29.73,29.77,29.69,29.75,12000.0
2010-01-14 14:30:00,29.75,29.79,29.74,29.79,4600.0,29.75,29.79,29.74,29.79,4600.0
2010-01-14 14:40:00,29.78,29.78,29.74,29.75,6400.0,29.78,29.78,29.74,29.75,6400.0
2010-01-14 14:50:00,29.75,29.81,29.75,29.81,12400.0,29.75,29.81,29.75,29.81,12400.0
2010-01-14 15:00:00,29.82,29.83,29.8,29.8,10400.0,29.82,29.83,29.8,29.8,10400.0
2010-01-14 15:10:00,29.81,29.83,29.8,29.8,11800.0,29.81,29.83,29.8,29.8,11800.0
2010-01-14 15:20:00,29.8,29.83,29.8,29.83,14600.0,29.8,29.83,29.8,29.83,14600.0
2010-01-14 15:30:00,29.82,29.83,29.8,29.82,10800.0,29.82,29.83,29.8,29.82,10800.0
2010-01-14 15:40:00,29.83,29.86,29.82,29.84,19400.0,29.83,29.86,29.82,29.84,19400.0
2010-01-14 15:50:00,29.84,29.86,29.82,29.83,64600.0,29.84,29.86,29.82,29.83,64600.0
2010-01-15 09:30:00,29.75,29.82,29.67,29.8,13200.0,29.75,29.82,29.67,29.8,13200.0
2010-01-15 09:40:00,29.79,29.79,29.64,29.65,11800.0,29.79,29.79,29.64,29.65,11800.0
2010-01-15 09:50:00,29.67,29.67,29.43,29.45,39000.0,29.67,29.67,29.43,29.45,39000.0
2010-01-15 10:00:00,29.46,29.46,29.3,29.38,24200.0,29.46,29.46,29.3,29.38,24200.0
2010-01-15 10:10:00,29.37,29.42,29.36,29.4,4000.0,29.37,29.42,29.36,29.4,4000.0
2010-01-15 10:20:00,29.41,29.44,29.38,29.39,5000.0,29.41,29.44,29.38,29.39,5000.0
2010-01-15 10:30:00,29.39,29.39,29.35,29.35,5800.0,29.39,29.39,29.35,29.35,5800.0
2010-01-15 10:40:00,29.36,29.36,29.27,29.31,9800.0,29.36,29.36,29.27,29.31,9800.0
2010-01-15 10:50:00,29.38,29.43,29.34,29.43,9400.0,29.38,29.43,29.34,29.43,9400.0
2010-01-15 11:00:00,29.43,29.52,29.43,29.46,4800.0,29.43,29.52,29.43,29.46,4800.0
2010-01-15 11:10:00,29.47,29.5,29.43,29.49,5600.0,29.47,29.5,29.43,29.49,5600.0
2010-01-15 11:20:00,29.5,29.5,29.47,29.48,7400.0,29.5,29.5,29.47,29.48,7400.0
2010-01-15 11:30:00,29.48,29.5,29.48,29.48,6200.0,29.48,29.5,29.48,29.48,6200.0
2010-01-15 11:40:00,29.48,29.48,29.44,29.44,3800.0,29.48,29.48,29.44,29.44,3800.0
2010-01-15 11:50:00,29.43,29.48,29.39,29.41,25800.0,29.43,29.48,29.39,29.41,25800.0
2010-01-15 12:00:00,29.41,29.43,29.4,29.42,6200.0,29.41,29.43,29.4,29.42,6200.0
2010-01-15 12:10:00,29.42,29.46,29.42,29.45,3600.0,29.42,29.46,29.42,29.45,3600.0
2010-01-15 12:20:00,29.47,29.52,29.44,29.5,17600.0,29.47,29.52,29.44,29.5,17600.0
2010-01-15 12:30:00,29.5,29.5,29.49,29.5,4800.0,29.5,29.5,29.49,29.5,4800.0
2010-01-15 12:40:00,29.5,29.51,29.48,29.48,8800.0,29.5,29.51,29.48,29.48,8800.0
2010-01-15 12:50:00,29.48,29.5,29.48,29.48,3600.0,29.48,29.5,29.48,29.48,3600.0
2010-01-15 13:00:00,29.48,29.5,29.47,29.5,8600.0,29.48,29.5,29.47,29.5,8600.0
2010-01-15 13:10:00,29.49,29.5,29.48,29.48,3800.0,29.49,29.5,29.48,29.48,3800.0
2010-01-15 13:20:00,29.48,29.52,29.46,29.5,6800.0,29.48,29.52,29.46,29.5,6800.0
2010-01-15 13:30:00,29.5,29.51,29.5,29.5,3000.0,29.5,29.51,29.5,29.5,3000.0
2010-01-15 13:40:00,29.5,29.52,29.5,29.51,7600.0,29.5,29.52,29.5,29.51,7600.0
2010-01-15 13:50:00,29.51,29.53,29.51,29.52,3000.0,29.51,29.53,29.51,29.52,3000.0
2010-01-15 14:00:00,29.53,29.53,29.52,29.52,1800.0,29.53,29.53,29.52,29.52,1800.0
2010-01-15 14:10:00,29.52,29.53,29.5,29.5,6600.0,29.52,29.53,29.5,29.5,6600.0
2010-01-15 14:20:00,29.5,29.52,29.5,29.5,1400.0,29.5,29.52,29.5,29.5,1400.0
2010-01-15 14:30:00,29.5,29.52,29.45,29.48,18800.0,29.5,29.52,29.45,29.48,18800.0
2010-01-15 14:40:00,29.49,29.54,29.49,29.52,7200.0,29.49,29.54,29.49,29.52,7200.0
2010-01-15 14:50:00,29.52,29.52,29.5,29.51,4200.0,29.52,29.52,29.5,29.51,4200.0
2010-01-15 15:00:00,29.51,29.55,29.5,29.51,8000.0,29.51,29.55,29.5,29.51,8000.0
2010-01-15 15:10:00,29.54,29.55,29.51,29.51,7200.0,29.54,29.55,29.51,29.51,7200.0
2010-01-15 15:20:00,29.52,29.54,29.51,29.52,7400.0,29.52,29.54,29.51,29.52,7400.0
2010-01-15 15:30:00,29.52,29.55,29.5,29.5,25800.0,29.52,29.55,29.5,29.5,25800.0
2010-01-15 15:40:00,29.5,29.55,29.5,29.51,23800.0,29.5,29.55,29.5,29.51,23800.0
2010-01-15 15:50:00,29.51,29.58,29.5,29.55,26600.0,29.51,29.58,29.5,29.55,26600.0
2010-01-19 09:30:00,29.5,29.81,29.3,29.68,57600.0,29.5,29.81,29.3,29.68,57600.0
2010-01-19 09:40:00,29.63,29.84,29.63,29.77,12000.0,29.63,29.84,29.63,29.77,12000.0
2010-01-19 09:50:00,29.77,29.77,29.63,29.68,7600.0,29.77,29.77,29.63,29.68,7600.0
2010-01-19 10:00:00,29.7,29.78,29.69,29.75,14200.0,29.7,29.78,29.69,29.75,14200.0
2010-01-19 10:10:00,29.7,29.78,29.7,29.72,45400.0,29.7,29.78,29.7,29.72,45400.0
2010-01-19 10:20:00,29.74,29.78,29.73,29.73,21200.0,29.74,29.78,29.73,29.73,21200.0
2010-01-19 10:30:00,29.72,29.8,29.72,29.76,21000.0,29.72,29.8,29.72,29.76,21000.0
2010-01-19 10:40:00,29.77,29.8,29.71,29.8,6000.0,29.77,29.8,29.71,29.8,6000.0
2010-01-19 10:50:00,29.79,29.86,29.78,29.86,5800.0,29.79,29.86,29.78,29.86,5800.0
2010-01-19 11:00:00,29.86,29.88,29.79,29.84,12600.0,29.86,29.88,29.79,29.84,12600.0
2010-01-19 11:10:00,29.85,29.86,29.77,29.77,6000.0,29.85,29.86,29.77,29.77,6000.0
2010-01-19 11:20:00,29.76,29.76,29.7,29.7,25800.0,29.76,29.76,29.7,29.7,25800.0
2010-01-19 11:30:00,29.7,29.71,29.65,29.65,7800.0,29.7,29.71,29.65,29.65,7800.0
2010-01-19 11:40:00,29.63,29.63,29.56,29.6,9800.0,29.63,29.63,29.56,29.6,9800.0
2010-01-19 11:50:00,29.6,29.63,29.58,29.58,10400.0,29.6,29.63,29.58,29.58,10400.0
2010-01-19 12:00:00,29.57,29.58,29.53,29.56,14400.0,29.57,29.58,29.53,29.56,14400.0
2010-01-19 12:10:00,29.57,29.62,29.55,29.59,7400.0,29.57,29.62,29.55,29.59,7400.0
2010-01-19 12:20:00,29.58,29.66,29.58,29.64,5400.0,29.58,29.66,29.58,29.64,5400.0
2010-01-19 12:30:00,29.64,29.67,29.63,29.65,7200.0,29.64,29.67,29.63,29.65,7200.0
2010-01-19 12:40:00,29.66,29.69,29.65,29.68,4200.0,29.66,29.69,29.65,29.68,4200.0
2010-01-19 12:50:00,29.68,29.69,29.65,29.66,6000.0,29.68,29.69,29.65,29.66,6000.0
2010-01-19 13:00:00,29.67,29.67,29.63,29.63,8200.0,29.67,29.67,29.63,29.63,8200.0
2010-01-19 13:10:00,29.63,29.63,29.55,29.58,12400.0,29.63,29.63,29.55,29.58,12400.0
2010-01-19 13:20:00,29.59,29.67,29.58,29.65,6800.0,29.59,29.67,29.58,29.65,6800.0
2010-01-19 13:30:00,29.66,29.68,29.65,29.67,39800.0,29.66,29.68,29.65,29.67,39800.0
2010-01-19 13:40:00,29.67,29.67,29.61,29.63,8000.0,29.67,29.67,29.61,29.63,8000.0
2010-01-19 13:50:00,29.61,29.61,29.54,29.54,4800.0,29.61,29.61,29.54,29.54,4800.0
2010-01-19 14:00:00,29.54,29.59,29.54,29.59,7400.0,29.54,29.59,29.54,29.59,7400.0
2010-01-19 14:10:00,29.58,29.58,29.54,29.56,7800.0,29.58,29.58,29.54,29.56,7800.0
2010-01-19 14:20:00,29.56,29.58,29.56,29.57,4600.0,29.56,29.58,29.56,29.57,4600.0
2010-01-19 14:30:00,29.57,29.59,29.56,29.58,6400.0,29.57,29.59,29.56,29.58,6400.0
2010-01-19 14:40:00,29.58,29.59,29.55,29.55,5000.0,29.58,29.59,29.55,29.55,5000.0
2010-01-19 14:50:00,29.56,29.58,29.55,29.56,17400.0,29.56,29.58,29.55,29.56,17400.0
2010-01-19 15:00:00,29.56,29.63,29.56,29.61,12000.0,29.56,29.63,29.56,29.61,12000.0
2010-01-19 15:10:00,29.61,29.61,29.57,29.58,7600.0,29.61,29.61,29.57,29.58,7600.0
2010-01-19 15:20:00,29.57,29.63,29.57,29.63,13200.0,29.57,29.63,29.57,29.63,13200.0
2010-01-19 15:30:00,29.63,29.64,29.57,29.58,15600.0,29.63,29.64,29.57,29.58,15600.0
2010-01-19 15:40:00,29.57,29.61,29.57,29.61,46000.0,29.57,29.61,29.57,29.61,46000.0
2010-01-19 15:50:00,29.61,29.68,29.61,29.68,30800.0,29.61,29.68,29.61,29.68,30800.0
2010-01-20 09:30:00,29.56,29.75,29.56,29.71,8800.0,29.56,29.75,29.56,29.71,8800.0
2010-01-20 09:40:00,29.69,29.72,29.61,29.65,4600.0,29.69,29.72,29.61,29.65,4600.0
2010-01-20 09:50:00,29.66,29.73,29.64,29.73,8000.0,29.66,29.73,29.64,29.73,8000.0
2010-01-20 10:00:00,29.72,29.74,29.56,29.56,21200.0,29.72,29.74,29.56,29.56,21200.0
2010-01-20 10:10:00,29.59,29.65,29.56,29.56,18600.0,29.59,29.65,29.56,29.56,18600.0
2010-01-20 10:20:00,29.57,29.57,29.46,29.47,9200.0,29.57,29.57,29.46,29.47,9200.0
2010-01-20 10:30:00,29.47,29.47,29.39,29.43,9000.0,29.47,29.47,29.39,29.43,9000.0
2010-01-20 10:40:00,29.43,29.43,29.42,29.42,1800.0,29.43,29.43,29.42,29.42,1800.0
2010-01-20 10:50:00,29.43,29.43,29.42,29.43,3400.0,29.43,29.43,29.42,29.43,3400.0
2010-01-20 11:00:00,29.42,29.43,29.31,29.35,9200.0,29.42,29.43,29.31,29.35,9200.0
2010-01-20 11:10:00,29.34,29.37,29.34,29.36,4000.0,29.34,29.37,29.34,29.36,4000.0
2010-01-20 11:20:00,29.36,29.36,29.25,29.27,37800.0,29.36,29.36,29.25,29.27,37800.0
2010-01-20 11:30:00,29.26,29.32,29.24,29.3,25600.0,29.26,29.32,29.24,29.3,25600.0
2010-01-20 11:40:00,29.32,29.41,29.32,29.4,9200.0,29.32,29.41,29.32,29.4,9200.0
2010-01-20 11:50:00,29.38,29.43,29.38,29.39,4800.0,29.38,29.43,29.38,29.39,4800.0
2010-01-20 12:00:00,29.4,29.43,29.37,29.42,3800.0,29.4,29.43,29.37,29.42,3800.0
2010-01-20 12:10:00,29.42,29.43,29.37,29.4,3600.0,29.42,29.43,29.37,29.4,3600.0
2010-01-20 12:20:00,29.38,29.38,29.33,29.33,3400.0,29.38,29.38,29.33,29.33,3400.0
2010-01-20 12:30:00,29.35,29.38,29.34,29.38,2800.0,29.35,29.38,29.34,29.38,2800.0
2010-01-20 12:40:00,29.36,29.36,29.29,29.3,6200.0,29.36,29.36,29.29,29.3,6200.0
2010-01-20 12:50:00,29.34,29.34,29.25,29.27,8400.0,29.34,29.34,29.25,29.27,8400.0
2010-01-20 13:00:00,29.27,29.36,29.27,29.36,7400.0,29.27,29.36,29.27,29.36,7400.0
2010-01-20 13:10:00,29.36,29.37,29.32,29.32,1800.0,29.36,29.37,29.32,29.32,1800.0
2010-01-20 13:20:00,29.31,29.38,29.31,29.36,4000.0,29.31,29.38,29.31,29.36,4000.0
2010-01-20 13:30:00,29.36,29.38,29.36,29.38,3600.0,29.36,29.38,29.36,29.38,3600.0
2010-01-20 13:40:00,29.38,29.43,29.37,29.43,4200.0,29.38,29.43,29.37,29.43,4200.0
2010-01-20 13:50:00,29.43,29.43,29.41,29.42,3000.0,29.43,29.43,29.41,29.42,3000.0
2010-01-20 14:00:00,29.42,29.42,29.36,29.37,2200.0,29.42,29.42,29.36,29.37,2200.0
2010-01-20 14:10:00,29.36,29.38,29.35,29.38,4600.0,29.36,29.38,29.35,29.38,4600.0
2010-01-20 14:20:00,29.38,29.4,29.37,29.38,5000.0,29.38,29.4,29.37,29.38,5000.0
2010-01-20 14:30:00,29.38,29.46,29.35,29.46,5600.0,29.38,29.46,29.35,29.46,5600.0
2010-01-20 14:40:00,29.47,29.49,29.47,29.47,3600.0,29.47,29.49,29.47,29.47,3600.0
2010-01-20 14:50:00,29.45,29.5,29.43,29.5,4400.0,29.45,29.5,29.43,29.5,4400.0
2010-01-20 15:00:00,29.5,29.5,29.43,29.43,4400.0,29.5,29.5,29.43,29.43,4400.0
2010-01-20 15:10:00,29.43,29.49,29.43,29.49,6800.0,29.43,29.49,29.43,29.49,6800.0
2010-01-20 15:20:00,29.49,29.53,29.44,29.53,14600.0,29.49,29.53,29.44,29.53,14600.0
2010-01-20 15:30:00,29.54,29.57,29.52,29.57,11200.0,29.54,29.57,29.52,29.57,11200.0
2010-01-20 15:40:00,29.57,29.59,29.54,29.58,14600.0,29.57,29.59,29.54,29.58,14600.0
2010-01-20 15:50:00,29.58,29.58,29.52,29.54,16200.0,29.58,29.58,29.52,29.54,16200.0
2010-01-21 09:30:00,29.49,29.53,29.37,29.5,6200.0,29.49,29.53,29.37,29.5,6200.0
2010-01-21 09:40:00,29.49,29.52,29.4,29.4,5400.0,29.49,29.52,29.4,29.4,5400.0
2010-01-21 09:50:00,29.4,29.4,29.29,29.4,4200.0,29.4,29.4,29.29,29.4,4200.0
2010-01-21 10:00:00,29.43,29.52,29.42,29.5,9600.0,29.43,29.52,29.42,29.5,9600.0
2010-01-21 10:10:00,29.5,29.5,29.49,29.5,1000.0,29.5,29.5,29.49,29.5,1000.0
2010-01-21 10:20:00,29.5,29.55,29.23,29.23,7800.0,29.5,29.55,29.23,29.23,7800.0
2010-01-21 10:30:00,29.19,29.2,29.13,29.15,4000.0,29.19,29.2,29.13,29.15,4000.0
2010-01-21 10:40:00,29.17,29.19,29.13,29.19,6200.0,29.17,29.19,29.13,29.19,6200.0
2010-01-21 10:50:00,29.21,29.24,29.17,29.24,4600.0,29.21,29.24,29.17,29.24,4600.0
2010-01-21 11:00:00,29.22,29.24,29.17,29.17,6400.0,29.22,29.24,29.17,29.17,6400.0
2010-01-21 11:10:00,29.17,29.21,29.16,29.18,4200.0,29.17,29.21,29.16,29.18,4200.0
2010-01-21 11:20:00,29.18,29.2,29.18,29.2,3000.0,29.18,29.2,29.18,29.2,3000.0
2010-01-21 11:30:00,29.2,29.29,29.19,29.28,8800.0,29.2,29.29,29.19,29.28,8800.0
2010-01-21 11:40:00,29.29,29.29,29.17,29.18,13000.0,29.29,29.29,29.17,29.18,13000.0
2010-01-21 11:50:00,29.18,29.3,29.15,29.18,8600.0,29.18,29.3,29.15,29.18,8600.0
2010-01-21 12:00:00,29.18,29.29,29.18,29.29,1800.0,29.18,29.29,29.18,29.29,1800.0
2010-01-21 12:10:00,29.3,29.33,29.27,29.28,2000.0,29.3,29.33,29.27,29.28,2000.0
2010-01-21 12:20:00,29.25,29.26,29.2,29.2,6000.0,29.25,29.26,29.2,29.2,6000.0
2010-01-21 12:30:00,29.17,29.2,29.13,29.2,3000.0,29.17,29.2,29.13,29.2,3000.0
2010-01-21 12:40:00,29.2,29.21,29.19,29.21,1400.0,29.2,29.21,29.19,29.21,1400.0
2010-01-21 12:50:00,29.22,29.24,29.21,29.22,4200.0,29.22,29.24,29.21,29.22,4200.0
2010-01-21 13:00:00,29.2,29.22,29.19,29.21,13200.0,29.2,29.22,29.19,29.21,13200.0
2010-01-21 13:10:00,29.21,29.21,29.18,29.18,2000.0,29.21,29.21,29.18,29.18,2000.0
2010-01-21 13:20:00,29.2,29.24,29.18,29.24,4800.0,29.2,29.24,29.18,29.24,4800.0
2010-01-21 13:30:00,29.24,29.25,29.2,29.21,6400.0,29.24,29.25,29.2,29.21,6400.0
2010-01-21 13:40:00,29.2,29.24,29.19,29.24,4400.0,29.2,29.24,29.19,29.24,4400.0
2010-01-21 13:50:00,29.24,29.25,29.23,29.24,3400.0,29.24,29.25,29.23,29.24,3400.0
2010-01-21 14:00:00,29.25,29.25,29.22,29.25,3600.0,29.25,29.25,29.22,29.25,3600.0
2010-01-21 14:10:00,29.25,29.25,29.23,29.25,3800.0,29.25,29.25,29.23,29.25,3800.0
2010-01-21 14:20:00,29.25,29.25,29.22,29.24,13600.0,29.25,29.25,29.22,29.24,13600.0
2010-01-21 14:30:00,29.24,29.25,29.24,29.25,8200.0,29.24,29.25,29.24,29.25,8200.0
2010-01-21 14:40:00,29.25,29.25,29.24,29.25,9600.0,29.25,29.25,29.24,29.25,9600.0
2010-01-21 14:50:00,29.25,29.28,29.24,29.27,7000.0,29.25,29.28,29.24,29.27,7000.0
2010-01-21 15:00:00,29.27,29.28,29.25,29.25,12800.0,29.27,29.28,29.25,29.25,12800.0
2010-01-21 15:10:00,29.25,29.28,29.24,29.24,16000.0,29.25,29.28,29.24,29.24,16000.0
2010-01-21 15:20:00,29.24,29.25,29.23,29.23,53800.0,29.24,29.25,29.23,29.23,53800.0
2010-01-21 15:30:00,29.24,29.25,29.17,29.18,9400.0,29.24,29.25,29.17,29.18,9400.0
2010-01-21 15:40:00,29.18,29.23,29.18,29.22,10400.0,29.18,29.23,29.18,29.22,10400.0
2010-01-21 15:50:00,29.22,29.24,29.13,29.18,22600.0,29.22,29.24,29.13,29.18,22600.0
2010-01-22 09:30:00,29.23,29.25,28.68,29.25,43000.0,29.23,29.25,28.68,29.25,43000.0
2010-01-22 09:40:00,29.22,29.28,29.1,29.1,10400.0,29.22,29.28,29.1,29.1,10400.0
2010-01-22 09:50:00,29.15,29.24,29.15,29.24,4200.0,29.15,29.24,29.15,29.24,4200.0
2010-01-22 10:00:00,29.22,29.23,29.05,29.1,8800.0,29.22,29.23,29.05,29.1,8800.0
2010-01-22 10:10:00,29.1,29.1,29.0,29.03,7600.0,29.1,29.1,29.0,29.03,7600.0
2010-01-22 10:20:00,28.98,29.05,28.97,29.04,10000.0,28.98,29.05,28.97,29.04,10000.0
2010-01-22 10:30:00,29.04,29.04,28.97,28.97,7000.0,29.04,29.04,28.97,28.97,7000.0
2010-01-22 10:40:00,28.96,29.05,28.91,28.92,37200.0,28.96,29.05,28.91,28.92,37200.0
2010-01-22 10:50:00,28.92,29.05,28.91,29.05,19000.0,28.92,29.05,28.91,29.05,19000.0
2010-01-22 11:00:00,29.08,29.08,29.0,29.04,11800.0,29.08,29.08,29.0,29.04,11800.0
2010-01-22 11:10:00,29.05,29.14,29.02,29.11,11800.0,29.05,29.14,29.02,29.11,11800.0
2010-01-22 11:20:00,29.11,29.13,29.08,29.08,5800.0,29.11,29.13,29.08,29.08,5800.0
2010-01-22 11:30:00,29.08,29.1,29.0,29.05,18800.0,29.08,29.1,29.0,29.05,18800.0
2010-01-22 11:40:00,29.07,29.08,28.86,28.92,28400.0,29.07,29.08,28.86,28.92,28400.0
2010-01-22 11:50:00,28.92,28.98,28.91,28.97,6000.0,28.92,28.98,28.91,28.97,6000.0
2010-01-22 12:00:00,28.98,28.98,28.93,28.96,2200.0,28.98,28.98,28.93,28.96,2200.0
2010-01-22 12:10:00,28.95,29.0,28.95,29.0,7800.0,28.95,29.0,28.95,29.0,7800.0
2010-01-22 12:20:00,29.0,29.02,28.98,29.02,3000.0,29.0,29.02,28.98,29.02,3000.0
2010-01-22 12:30:00,29.02,29.03,28.98,28.98,2400.0,29.02,29.03,28.98,28.98,2400.0
2010-01-22 12:40:00,28.98,29.0,28.98,28.98,1000.0,28.98,29.0,28.98,28.98,1000.0
2010-01-22 12:50:00,28.97,29.0,28.97,28.98,2800.0,28.97,29.0,28.97,28.98,2800.0
2010-01-22 13:00:00,29.0,29.01,28.99,29.0,8000.0,29.0,29.01,28.99,29.0,8000.0
2010-01-22 13:10:00,29.0,29.0,28.97,28.99,1200.0,29.0,29.0,28.97,28.99,1200.0
2010-01-22 13:20:00,28.99,28.99,28.98,28.98,2600.0,28.99,28.99,28.98,28.98,2600.0
2010-01-22 13:30:00,28.99,29.02,28.96,28.96,2600.0,28.99,29.02,28.96,28.96,2600.0
2010-01-22 13:40:00,28.91,28.93,28.88,28.93,2400.0,28.91,28.93,28.88,28.93,2400.0
2010-01-22 13:50:00,28.92,28.96,28.92,28.96,3200.0,28.92,28.96,28.92,28.96,3200.0
2010-01-22 14:00:00,28.94,28.98,28.94,28.96,5000.0,28.94,28.98,28.94,28.96,5000.0
2010-01-22 14:10:00,28.95,29.0,28.91,29.0,6400.0,28.95,29.0,28.91,29.0,6400.0
2010-01-22 14:20:00,28.99,28.99,28.96,28.99,3000.0,28.99,28.99,28.96,28.99,3000.0
2010-01-22 14:30:00,28.95,28.98,28.93,28.94,7400.0,28.95,28.98,28.93,28.94,7400.0
2010-01-22 14:40:00,28.93,28.93,28.81,28.81,9400.0,28.93,28.93,28.81,28.81,9400.0
2010-01-22 14:50:00,28.82,28.82,28.77,28.8,17000.0,28.82,28.82,28.77,28.8,17000.0
2010-01-22 15:00:00,28.78,28.88,28.74,28.85,28200.0,28.78,28.88,28.74,28.85,28200.0
2010-01-22 15:10:00,28.86,28.89,28.75,28.75,10200.0,28.86,28.89,28.75,28.75,10200.0
2010-01-22 15:20:00,28.75,28.81,28.68,28.75,44800.0,28.75,28.81,28.68,28.75,44800.0
2010-01-22 15:30:00,28.73,28.73,28.61,28.61,12400.0,28.73,28.73,28.61,28.61,12400.0
2010-01-22 15:40:00,28.61,28.65,28.53,28.6,33600.0,28.61,28.65,28.53,28.6,33600.0
2010-01-22 15:50:00,28.62,28.68,28.54,28.6,26200.0,28.62,28.68,28.54,28.6,26200.0
2010-01-25 09:30:00,28.84,28.84,28.38,28.49,29200.0,28.84,28.84,28.38,28.49,29200.0
2010-01-25 09:40:00,28.48,28.53,28.43,28.53,15400.0,28.48,28.53,28.43,28.53,15400.0
2010-01-25 09:50:00,28.52,28.55,28.46,28.49,13400.0,28.52,28.55,28.46,28.49,13400.0
2010-01-25 10:00:00,28.48,28.58,28.39,28.5,20200.0,28.48,28.58,28.39,28.5,20200.0
2010-01-25 10:10:00,28.5,28.5,28.4,28.43,30000.0,28.5,28.5,28.4,28.43,30000.0
2010-01-25 10:20:00,28.45,28.45,28.33,28.4,28200.0,28.45,28.45,28.33,28.4,28200.0
2010-01-25 10:30:00,28.4,28.5,28.4,28.5,12400.0,28.4,28.5,28.4,28.5,12400.0
2010-01-25 10:40:00,28.5,28.5,28.47,28.47,15000.0,28.5,28.5,28.47,28.47,15000.0
2010-01-25 10:50:00,28.48,28.5,28.39,28.39,31800.0,28.48,28.5,28.39,28.39,31800.0
2010-01-25 11:00:00,28.37,28.48,28.23,28.31,24400.0,28.37,28.48,28.23,28.31,24400.0
2010-01-25 11:10:00,28.31,28.34,28.26,28.31,6200.0,28.31,28.34,28.26,28.31,6200.0
2010-01-25 11:20:00,28.33,28.37,28.32,28.35,3400.0,28.33,28.37,28.32,28.35,3400.0
2010-01-25 11:30:00,28.32,28.36,28.27,28.28,7600.0,28.32,28.36,28.27,28.28,7600.0
2010-01-25 11:40:00,28.28,28.35,28.28,28.31,4600.0,28.28,28.35,28.28,28.31,4600.0
2010-01-25 11:50:00,28.3,28.32,28.24,28.29,54600.0,28.3,28.32,28.24,28.29,54600.0
2010-01-25 12:00:00,28.28,28.3,28.25,28.28,43600.0,28.28,28.3,28.25,28.28,43600.0
2010-01-25 12:10:00,28.3,28.32,28.27,28.32,10800.0,28.3,28.32,28.27,28.32,10800.0
2010-01-25 12:20:00,28.32,28.33,28.3,28.31,41200.0,28.32,28.33,28.3,28.31,41200.0
2010-01-25 12:30:00,28.3,28.39,28.3,28.39,11200.0,28.3,28.39,28.3,28.39,11200.0
2010-01-25 12:40:00,28.41,28.45,28.39,28.45,14000.0,28.41,28.45,28.39,28.45,14000.0
2010-01-25 12:50:00,28.45,28.5,28.45,28.5,5600.0,28.45,28.5,28.45,28.5,5600.0
2010-01-25 13:00:00,28.5,28.5,28.45,28.5,9800.0,28.5,28.5,28.45,28.5,9800.0
2010-01-25 13:10:00,28.5,28.52,28.5,28.52,3000.0,28.5,28.52,28.5,28.52,3000.0
2010-01-25 13:20:00,28.53,28.54,28.5,28.52,2000.0,28.53,28.54,28.5,28.52,2000.0
2010-01-25 13:30:00,28.5,28.5,28.5,28.5,2400.0,28.5,28.5,28.5,28.5,2400.0
2010-01-25 13:40:00,28.49,28.49,28.48,28.48,800.0,28.49,28.49,28.48,28.48,800.0
2010-01-25 13:50:00,28.48,28.49,28.48,28.49,1200.0,28.48,28.49,28.48,28.49,1200.0
2010-01-25 14:00:00,28.49,28.51,28.49,28.51,2200.0,28.49,28.51,28.49,28.51,2200.0
2010-01-25 14:10:00,28.52,28.55,28.52,28.54,4400.0,28.52,28.55,28.52,28.54,4400.0
2010-01-25 14:20:00,28.54,28.56,28.53,28.54,4000.0,28.54,28.56,28.53,28.54,4000.0
2010-01-25 14:30:00,28.54,28.55,28.5,28.5,8600.0,28.54,28.55,28.5,28.5,8600.0
2010-01-25 14:40:00,28.5,28.5,28.5,28.5,3400.0,28.5,28.5,28.5,28.5,3400.0
2010-01-25 14:50:00,28.49,28.49,28.43,28.43,4200.0,28.49,28.49,28.43,28.43,4200.0
2010-01-25 15:00:00,28.43,28.43,28.42,28.43,9000.0,28.43,28.43,28.42,28.43,9000.0
2010-01-25 15:10:00,28.43,28.45,28.39,28.45,8600.0,28.43,28.45,28.39,28.45,8600.0
2010-01-25 15:20:00,28.45,28.46,28.45,28.45,6600.0,28.45,28.46,28.45,28.45,6600.0
2010-01-25 15:30:00,28.46,28.5,28.39,28.42,34200.0,28.46,28.5,28.39,28.42,34200.0
2010-01-25 15:40:00,28.41,28.43,28.37,28.41,14200.0,28.41,28.43,28.37,28.41,14200.0
2010-01-25 15:50:00,28.43,28.45,28.38,28.38,28000.0,28.43,28.45,28.38,28.38,28000.0
2010-01-26 09:30:00,28.38,28.5,28.32,28.46,11200.0,28.38,28.5,28.32,28.46,11200.0
2010-01-26 09:40:00,28.35,28.48,28.35,28.45,5200.0,28.35,28.48,28.35,28.45,5200.0
2010-01-26 09:50:00,28.43,28.47,28.4,28.47,3200.0,28.43,28.47,28.4,28.47,3200.0
2010-01-26 10:00:00,28.48,28.55,28.46,28.55,7000.0,28.48,28.55,28.46,28.55,7000.0
2010-01-26 10:10:00,28.55,28.55,28.37,28.37,5200.0,28.55,28.55,28.37,28.37,5200.0
2010-01-26 10:20:00,28.36,28.43,28.36,28.43,11400.0,28.36,28.43,28.36,28.43,11400.0
2010-01-26 10:30:00,28.43,28.43,28.4,28.43,9200.0,28.43,28.43,28.4,28.43,9200.0
2010-01-26 10:40:00,28.45,28.45,28.43,28.45,2600.0,28.45,28.45,28.43,28.45,2600.0
2010-01-26 10:50:00,28.45,28.46,28.41,28.43,3600.0,28.45,28.46,28.41,28.43,3600.0
2010-01-26 11:00:00,28.43,28.43,28.43,28.43,2400.0,28.43,28.43,28.43,28.43,2400.0
2010-01-26 11:10:00,28.43,28.43,28.4,28.4,4000.0,28.43,28.43,28.4,28.4,4000.0
2010-01-26 11:20:00,28.43,28.43,28.43,28.43,1000.0,28.43,28.43,28.43,28.43,1000.0
2010-01-26 11:30:00,28.42,28.47,28.41,28.46,2800.0,28.42,28.47,28.41,28.46,2800.0
2010-01-26 11:40:00,28.44,28.44,28.38,28.38,2200.0,28.44,28.44,28.38,28.38,2200.0
2010-01-26 11:50:00,28.38,28.45,28.36,28.43,6800.0,28.38,28.45,28.36,28.43,6800.0
2010-01-26 12:00:00,28.44,28.45,28.42,28.42,1400.0,28.44,28.45,28.42,28.42,1400.0
2010-01-26 12:10:00,28.42,28.43,28.41,28.41,1000.0,28.42,28.43,28.41,28.41,1000.0
2010-01-26 12:20:00,28.38,28.41,28.38,28.41,1600.0,28.38,28.41,28.38,28.41,1600.0
2010-01-26 12:30:00,28.4,28.43,28.38,28.43,3200.0,28.4,28.43,28.38,28.43,3200.0
2010-01-26 12:40:00,28.43,28.45,28.41,28.42,4000.0,28.43,28.45,28.41,28.42,4000.0
2010-01-26 12:50:00,28.39,28.44,28.38,28.43,5200.0,28.39,28.44,28.38,28.43,5200.0
2010-01-26 13:00:00,28.43,28.43,28.42,28.42,1200.0,28.43,28.43,28.42,28.42,1200.0
2010-01-26 13:10:00,28.41,28.44,28.41,28.43,3800.0,28.41,28.44,28.41,28.43,3800.0
2010-01-26 13:20:00,28.43,28.45,28.43,28.43,1200.0,28.43,28.45,28.43,28.43,1200.0
2010-01-26 13:30:00,28.43,28.44,28.42,28.44,2800.0,28.43,28.44,28.42,28.44,2800.0
2010-01-26 13:40:00,28.44,28.45,28.41,28.41,4600.0,28.44,28.45,28.41,28.41,4600.0
2010-01-26 13:50:00,28.43,28.45,28.43,28.45,1200.0,28.43,28.45,28.43,28.45,1200.0
2010-01-26 14:00:00,28.45,28.45,28.43,28.43,2600.0,28.45,28.45,28.43,28.43,2600.0
2010-01-26 14:10:00,28.43,28.45,28.36,28.38,10600.0,28.43,28.45,28.36,28.38,10600.0
2010-01-26 14:20:00,28.38,28.38,28.36,28.36,7600.0,28.38,28.38,28.36,28.36,7600.0
2010-01-26 14:30:00,28.37,28.38,28.3,28.3,5600.0,28.37,28.38,28.3,28.3,5600.0
2010-01-26 14:40:00,28.33,28.36,28.32,28.36,12800.0,28.33,28.36,28.32,28.36,12800.0
2010-01-26 14:50:00,28.36,28.42,28.36,28.42,4400.0,28.36,28.42,28.36,28.42,4400.0
2010-01-26 15:00:00,28.43,28.43,28.39,28.42,3400.0,28.43,28.43,28.39,28.42,3400.0
2010-01-26 15:10:00,28.42,28.43,28.39,28.41,5800.0,28.42,28.43,28.39,28.41,5800.0
2010-01-26 15:20:00,28.4,28.46,28.4,28.45,15600.0,28.4,28.46,28.4,28.45,15600.0
2010-01-26 15:30:00,28.45,28.5,28.43,28.47,13800.0,28.45,28.5,28.43,28.47,13800.0
2010-01-26 15:40:00,28.47,28.48,28.43,28.43,10800.0,28.47,28.48,28.43,28.43,10800.0
2010-01-26 15:50:00,28.42,28.49,28.42,28.46,30800.0,28.42,28.49,28.42,28.46,30800.0
2010-01-27 09:30:00,28.32,28.46,28.32,28.34,7000.0,28.32,28.46,28.32,28.34,7000.0
2010-01-27 09:40:00,28.38,28.49,28.38,28.49,1600.0,28.38,28.49,28.38,28.49,1600.0
2010-01-27 09:50:00,28.52,28.53,28.37,28.37,3800.0,28.52,28.53,28.37,28.37,3800.0
2010-01-27 10:00:00,28.36,28.43,28.32,28.32,5200.0,28.36,28.43,28.32,28.32,5200.0
2010-01-27 10:10:00,28.33,28.33,28.1,28.1,13200.0,28.33,28.33,28.1,28.1,13200.0
2010-01-27 10:20:00,28.09,28.25,28.09,28.25,4600.0,28.09,28.25,28.09,28.25,4600.0
2010-01-27 10:30:00,28.25,28.29,28.25,28.27,7600.0,28.25,28.29,28.25,28.27,7600.0
2010-01-27 10:40:00,28.24,28.29,28.24,28.29,2400.0,28.24,28.29,28.24,28.29,2400.0
2010-01-27 10:50:00,28.29,28.3,28.26,28.29,7200.0,28.29,28.3,28.26,28.29,7200.0
2010-01-27 11:00:00,28.29,28.31,28.27,28.28,1800.0,28.29,28.31,28.27,28.28,1800.0
2010-01-27 11:10:00,28.29,28.32,28.28,28.32,15000.0,28.29,28.32,28.28,28.32,15000.0
2010-01-27 11:20:00,28.32,28.36,28.32,28.35,9800.0,28.32,28.36,28.32,28.35,9800.0
2010-01-27 11:30:00,28.36,28.37,28.32,28.32,3000.0,28.36,28.37,28.32,28.32,3000.0
2010-01-27 11:40:00,28.33,28.48,28.32,28.48,41800.0,28.33,28.48,28.32,28.48,41800.0
2010-01-27 11:50:00,28.48,28.53,28.39,28.45,24200.0,28.48,28.53,28.39,28.45,24200.0
2010-01-27 12:00:00,28.47,28.48,28.45,28.45,5600.0,28.47,28.48,28.45,28.45,5600.0
2010-01-27 12:10:00,28.46,28.46,28.42,28.42,400.0,28.46,28.46,28.42,28.42,400.0
2010-01-27 12:20:00,28.42,28.42,28.38,28.39,7200.0,28.42,28.42,28.38,28.39,7200.0
2010-01-27 12:30:00,28.38,28.44,28.36,28.42,6800.0,28.38,28.44,28.36,28.42,6800.0
2010-01-27 12:40:00,28.43,28.43,28.37,28.37,2800.0,28.43,28.43,28.37,28.37,2800.0
2010-01-27 12:50:00,28.38,28.4,28.35,28.4,10400.0,28.38,28.4,28.35,28.4,10400.0
2010-01-27 13:00:00,28.41,28.41,28.34,28.38,6200.0,28.41,28.41,28.34,28.38,6200.0
2010-01-27 13:10:00,28.38,28.38,28.37,28.37,11200.0,28.38,28.38,28.37,28.37,11200.0
2010-01-27 13:20:00,28.38,28.41,28.38,28.41,2200.0,28.38,28.41,28.38,28.41,2200.0
2010-01-27 13:30:00,28.4,28.4,28.37,28.4,4000.0,28.4,28.4,28.37,28.4,4000.0
2010-01-27 13:40:00,28.39,28.41,28.36,28.4,7000.0,28.39,28.41,28.36,28.4,7000.0
2010-01-27 13:50:00,28.4,28.4,28.36,28.36,2000.0,28.4,28.4,28.36,28.36,2000.0
2010-01-27 14:00:00,28.36,28.39,28.36,28.36,5600.0,28.36,28.39,28.36,28.36,5600.0
2010-01-27 14:10:00,28.36,28.41,28.29,28.35,8400.0,28.36,28.41,28.29,28.35,8400.0
2010-01-27 14:20:00,28.35,28.37,28.24,28.33,10600.0,28.35,28.37,28.24,28.33,10600.0
2010-01-27 14:30:00,28.36,28.43,28.33,28.38,19800.0,28.36,28.43,28.33,28.38,19800.0
2010-01-27 14:40:00,28.38,28.43,28.36,28.42,24200.0,28.38,28.43,28.36,28.42,24200.0
2010-01-27 14:50:00,28.43,28.43,28.35,28.39,14800.0,28.43,28.43,28.35,28.39,14800.0
2010-01-27 15:00:00,28.39,28.39,28.28,28.35,8400.0,28.39,28.39,28.28,28.35,8400.0
2010-01-27 15:10:00,28.31,28.35,28.28,28.35,10000.0,28.31,28.35,28.28,28.35,10000.0
2010-01-27 15:20:00,28.35,28.41,28.35,28.4,13000.0,28.35,28.41,28.35,28.4,13000.0
2010-01-27 15:30:00,28.4,28.47,28.4,28.43,31200.0,28.4,28.47,28.4,28.43,31200.0
2010-01-27 15:40:00,28.43,28.46,28.4,28.43,17200.0,28.43,28.46,28.4,28.43,17200.0
2010-01-27 15:50:00,28.42,28.45,28.35,28.35,52000.0,28.42,28.45,28.35,28.35,52000.0
2010-01-28 09:30:00,28.3,28.49,28.23,28.39,8600.0,28.3,28.49,28.23,28.39,8600.0
2010-01-28 09:40:00,28.36,28.42,28.36,28.41,5800.0,28.36,28.42,28.36,28.41,5800.0
2010-01-28 09:50:00,28.41,28.45,28.39,28.43,14200.0,28.41,28.45,28.39,28.43,14200.0
2010-01-28 10:00:00,28.45,28.55,28.44,28.55,17200.0,28.45,28.55,28.44,28.55,17200.0
2010-01-28 10:10:00,28.5,28.68,28.47,28.68,15800.0,28.5,28.68,28.47,28.68,15800.0
2010-01-28 10:20:00,28.68,28.68,28.44,28.47,3800.0,28.68,28.68,28.44,28.47,3800.0
2010-01-28 10:30:00,28.45,28.48,28.44,28.46,2200.0,28.45,28.48,28.44,28.46,2200.0
2010-01-28 10:40:00,28.46,28.46,28.39,28.39,3600.0,28.46,28.46,28.39,28.39,3600.0
2010-01-28 10:50:00,28.41,28.47,28.4,28.47,3800.0,28.41,28.47,28.4,28.47,3800.0
2010-01-28 11:00:00,28.46,28.46,28.33,28.4,10800.0,28.46,28.46,28.33,28.4,10800.0
2010-01-28 11:10:00,28.39,28.48,28.29,28.29,18800.0,28.39,28.48,28.29,28.29,18800.0
2010-01-28 11:20:00,28.28,28.32,28.25,28.28,6600.0,28.28,28.32,28.25,28.28,6600.0
2010-01-28 11:30:00,28.27,28.27,28.02,28.06,11400.0,28.27,28.27,28.02,28.06,11400.0
2010-01-28 11:40:00,28.03,28.13,28.03,28.13,5600.0,28.03,28.13,28.03,28.13,5600.0
2010-01-28 11:50:00,28.14,28.33,28.14,28.31,9200.0,28.14,28.33,28.14,28.31,9200.0
2010-01-28 12:00:00,28.31,28.33,28.22,28.3,8600.0,28.31,28.33,28.22,28.3,8600.0
2010-01-28 12:10:00,28.31,28.31,28.25,28.25,4200.0,28.31,28.31,28.25,28.25,4200.0
2010-01-28 12:20:00,28.25,28.4,28.25,28.4,15200.0,28.25,28.4,28.25,28.4,15200.0
2010-01-28 12:30:00,28.4,28.43,28.37,28.37,13600.0,28.4,28.43,28.37,28.37,13600.0
2010-01-28 12:40:00,28.37,28.4,28.28,28.4,7600.0,28.37,28.4,28.28,28.4,7600.0
2010-01-28 12:50:00,28.43,28.48,28.43,28.47,5800.0,28.43,28.48,28.43,28.47,5800.0
2010-01-28 13:00:00,28.49,28.51,28.43,28.51,10400.0,28.49,28.51,28.43,28.51,10400.0
2010-01-28 13:10:00,28.5,28.58,28.49,28.58,23000.0,28.5,28.58,28.49,28.58,23000.0
2010-01-28 13:20:00,28.57,28.58,28.5,28.57,18400.0,28.57,28.58,28.5,28.57,18400.0
2010-01-28 13:30:00,28.58,28.66,28.56,28.6,11800.0,28.58,28.66,28.56,28.6,11800.0
2010-01-28 13:40:00,28.58,28.68,28.58,28.61,6000.0,28.58,28.68,28.58,28.61,6000.0
2010-01-28 13:50:00,28.61,28.68,28.6,28.66,17000.0,28.61,28.68,28.6,28.66,17000.0
2010-01-28 14:00:00,28.66,28.71,28.65,28.71,21600.0,28.66,28.71,28.65,28.71,21600.0
2010-01-28 14:10:00,28.7,28.71,28.65,28.68,18600.0,28.7,28.71,28.65,28.68,18600.0
2010-01-28 14:20:00,28.7,28.87,28.6,28.77,57000.0,28.7,28.87,28.6,28.77,57000.0
2010-01-28 14:30:00,28.81,28.83,28.69,28.73,10400.0,28.81,28.83,28.69,28.73,10400.0
2010-01-28 14:40:00,28.74,28.83,28.74,28.83,9200.0,28.74,28.83,28.74,28.83,9200.0
2010-01-28 14:50:00,28.82,28.85,28.77,28.77,12000.0,28.82,28.85,28.77,28.77,12000.0
2010-01-28 15:00:00,28.76,28.82,28.74,28.8,26600.0,28.76,28.82,28.74,28.8,26600.0
2010-01-28 15:10:00,28.82,28.91,28.8,28.86,37000.0,28.82,28.91,28.8,28.86,37000.0
2010-01-28 15:20:00,28.86,28.9,28.83,28.85,15400.0,28.86,28.9,28.83,28.85,15400.0
2010-01-28 15:30:00,28.85,28.96,28.85,28.96,37000.0,28.85,28.96,28.85,28.96,37000.0
2010-01-28 15:40:00,28.97,29.0,28.88,28.88,47400.0,28.97,29.0,28.88,28.88,47400.0
2010-01-28 15:50:00,28.89,29.01,28.88,28.99,96200.0,28.89,29.01,28.88,28.99,96200.0
2010-01-29 09:30:00,28.41,29.05,28.1,28.2,150400.0,28.41,29.05,28.1,28.2,150400.0
2010-01-29 09:40:00,28.21,28.22,26.99,27.61,412600.0,28.21,28.22,26.99,27.61,412600.0
2010-01-29 09:50:00,27.58,28.18,27.57,28.13,213800.0,27.58,28.18,27.57,28.13,213800.0
2010-01-29 10:00:00,28.12,28.29,27.78,28.07,399800.0,28.12,28.29,27.78,28.07,399800.0
2010-01-29 10:10:00,28.02,28.02,27.75,27.75,137400.0,28.02,28.02,27.75,27.75,137400.0
2010-01-29 10:20:00,27.75,27.85,27.45,27.5,146400.0,27.75,27.85,27.45,27.5,146400.0
2010-01-29 10:30:00,27.5,27.67,27.43,27.65,181000.0,27.5,27.67,27.43,27.65,181000.0
2010-01-29 10:40:00,27.65,27.68,27.5,27.55,131000.0,27.65,27.68,27.5,27.55,131000.0
2010-01-29 10:50:00,27.55,27.61,27.47,27.61,51800.0,27.55,27.61,27.47,27.61,51800.0
2010-01-29 11:00:00,27.58,27.58,27.5,27.52,11600.0,27.58,27.58,27.5,27.52,11600.0
2010-01-29 11:10:00,27.52,27.67,27.47,27.52,11400.0,27.52,27.67,27.47,27.52,11400.0
2010-01-29 11:20:00,27.5,27.66,27.5,27.55,88600.0,27.5,27.66,27.5,27.55,88600.0
2010-01-29 11:30:00,27.57,27.58,27.27,27.43,58400.0,27.57,27.58,27.27,27.43,58400.0
2010-01-29 11:40:00,27.37,27.43,27.21,27.23,39200.0,27.37,27.43,27.21,27.23,39200.0
2010-01-29 11:50:00,27.24,27.32,27.11,27.11,55800.0,27.24,27.32,27.11,27.11,55800.0
2010-01-29 12:00:00,27.11,27.24,27.11,27.19,19400.0,27.11,27.24,27.11,27.19,19400.0
2010-01-29 12:10:00,27.2,27.2,27.13,27.16,9400.0,27.2,27.2,27.13,27.16,9400.0
2010-01-29 12:20:00,27.16,27.17,27.11,27.14,22000.0,27.16,27.17,27.11,27.14,22000.0
2010-01-29 12:30:00,27.14,27.14,27.07,27.09,32400.0,27.14,27.14,27.07,27.09,32400.0
2010-01-29 12:40:00,27.09,27.09,26.98,27.0,43200.0,27.09,27.09,26.98,27.0,43200.0
2010-01-29 12:50:00,27.0,27.0,26.93,26.97,32600.0,27.0,27.0,26.93,26.97,32600.0
2010-01-29 13:00:00,27.0,27.0,26.85,26.95,20200.0,27.0,27.0,26.85,26.95,20200.0
2010-01-29 13:10:00,26.95,26.95,26.83,26.84,28400.0,26.95,26.95,26.83,26.84,28400.0
2010-01-29 13:20:00,26.83,26.99,26.8,26.93,40800.0,26.83,26.99,26.8,26.93,40800.0
2010-01-29 13:30:00,26.93,27.0,26.92,26.96,32400.0,26.93,27.0,26.92,26.96,32400.0
2010-01-29 13:40:00,26.97,26.99,26.89,26.98,15800.0,26.97,26.99,26.89,26.98,15800.0
2010-01-29 13:50:00,26.98,27.07,26.95,27.05,103000.0,26.98,27.07,26.95,27.05,103000.0
2010-01-29 14:00:00,27.04,27.15,26.98,26.98,98400.0,27.04,27.15,26.98,26.98,98400.0
2010-01-29 14:10:00,27.0,27.06,26.82,27.0,72400.0,27.0,27.06,26.82,27.0,72400.0
2010-01-29 14:20:00,26.98,27.06,26.95,27.04,24400.0,26.98,27.06,26.95,27.04,24400.0
2010-01-29 14:30:00,27.01,27.03,26.95,26.99,21400.0,27.01,27.03,26.95,26.99,21400.0
2010-01-29 14:40:00,26.98,26.98,26.82,26.82,30800.0,26.98,26.98,26.82,26.82,30800.0
2010-01-29 14:50:00,26.8,26.9,26.61,26.75,135200.0,26.8,26.9,26.61,26.75,135200.0
2010-01-29 15:00:00,26.73,26.73,26.52,26.55,88800.0,26.73,26.73,26.52,26.55,88800.0
2010-01-29 15:10:00,26.55,26.6,26.41,26.5,106600.0,26.55,26.6,26.41,26.5,106600.0
2010-01-29 15:20:00,26.5,26.53,26.31,26.37,89200.0,26.5,26.53,26.31,26.37,89200.0
2010-01-29 15:30:00,26.37,26.41,26.3,26.4,92200.0,26.37,26.41,26.3,26.4,92200.0
2010-01-29 15:40:00,26.41,26.54,26.34,26.5,100200.0,26.41,26.54,26.34,26.5,100200.0
2010-01-29 15:50:00,26.5,26.5,26.26,26.26,194200.0,26.5,26.5,26.26,26.26,194200.0
2010-02-01 09:30:00,26.38,26.65,25.82,25.84,106200.0,26.38,26.65,25.82,25.84,106200.0
2010-02-01 09:40:00,25.84,25.86,25.17,25.29,284000.0,25.84,25.86,25.17,25.29,284000.0
2010-02-01 09:50:00,25.29,25.59,25.11,25.55,207000.0,25.29,25.59,25.11,25.55,207000.0
2010-02-01 10:00:00,25.55,25.63,25.09,25.21,132800.0,25.55,25.63,25.09,25.21,132800.0
2010-02-01 10:10:00,25.22,25.31,25.12,25.13,75000.0,25.22,25.31,25.12,25.13,75000.0
2010-02-01 10:20:00,25.13,25.21,24.95,24.96,102800.0,25.13,25.21,24.95,24.96,102800.0
2010-02-01 10:30:00,24.97,25.13,24.97,25.0,83200.0,24.97,25.13,24.97,25.0,83200.0
2010-02-01 10:40:00,24.99,24.99,24.52,24.61,275600.0,24.99,24.99,24.52,24.61,275600.0
2010-02-01 10:50:00,24.6,24.8,24.55,24.56,73600.0,24.6,24.8,24.55,24.56,73600.0
2010-02-01 11:00:00,24.56,24.92,24.56,24.89,97400.0,24.56,24.92,24.56,24.89,97400.0
2010-02-01 11:10:00,24.9,24.96,24.82,24.93,99200.0,24.9,24.96,24.82,24.93,99200.0
2010-02-01 11:20:00,24.93,25.11,24.93,25.01,84200.0,24.93,25.11,24.93,25.01,84200.0
2010-02-01 11:30:00,25.02,25.02,24.75,24.75,121800.0,25.02,25.02,24.75,24.75,121800.0
2010-02-01 11:40:00,24.78,24.87,24.68,24.86,72200.0,24.78,24.87,24.68,24.86,72200.0
2010-02-01 11:50:00,24.86,24.91,24.68,24.68,85600.0,24.86,24.91,24.68,24.68,85600.0
2010-02-01 12:00:00,24.69,24.85,24.67,24.8,46800.0,24.69,24.85,24.67,24.8,46800.0
2010-02-01 12:10:00,24.84,24.98,24.81,24.97,18000.0,24.84,24.98,24.81,24.97,18000.0
2010-02-01 12:20:00,24.99,25.01,24.93,24.97,30000.0,24.99,25.01,24.93,24.97,30000.0
2010-02-01 12:30:00,24.99,25.01,24.9,24.91,64200.0,24.99,25.01,24.9,24.91,64200.0
2010-02-01 12:40:00,24.9,25.0,24.87,25.0,41200.0,24.9,25.0,24.87,25.0,41200.0
2010-02-01 12:50:00,25.0,25.01,24.91,24.93,96000.0,25.0,25.01,24.91,24.93,96000.0
2010-02-01 13:00:00,24.95,25.0,24.93,24.93,62200.0,24.95,25.0,24.93,24.93,62200.0
2010-02-01 13:10:00,24.95,24.99,24.93,24.98,16800.0,24.95,24.99,24.93,24.98,16800.0
2010-02-01 13:20:00,24.97,24.98,24.88,24.88,14000.0,24.97,24.98,24.88,24.88,14000.0
2010-02-01 13:30:00,24.88,24.95,24.86,24.92,78800.0,24.88,24.95,24.86,24.92,78800.0
2010-02-01 13:40:00,24.92,24.92,24.78,24.81,24800.0,24.92,24.92,24.78,24.81,24800.0
2010-02-01 13:50:00,24.81,24.81,24.74,24.78,24800.0,24.81,24.81,24.74,24.78,24800.0
2010-02-01 14:00:00,24.77,24.78,24.64,24.64,44600.0,24.77,24.78,24.64,24.64,44600.0
2010-02-01 14:10:00,24.64,24.64,24.52,24.59,42000.0,24.64,24.64,24.52,24.59,42000.0
2010-02-01 14:20:00,24.61,24.64,24.55,24.57,61200.0,24.61,24.64,24.55,24.57,61200.0
2010-02-01 14:30:00,24.57,24.67,24.55,24.61,89400.0,24.57,24.67,24.55,24.61,89400.0
2010-02-01 14:40:00,24.61,24.66,24.53,24.6,96600.0,24.61,24.66,24.53,24.6,96600.0
2010-02-01 14:50:00,24.61,24.72,24.6,24.7,82600.0,24.61,24.72,24.6,24.7,82600.0
2010-02-01 15:00:00,24.7,24.72,24.67,24.71,99200.0,24.7,24.72,24.67,24.71,99200.0
2010-02-01 15:10:00,24.72,24.91,24.7,24.91,111200.0,24.72,24.91,24.7,24.91,111200.0
2010-02-01 15:20:00,24.9,24.93,24.85,24.89,69800.0,24.9,24.93,24.85,24.89,69800.0
2010-02-01 15:30:00,24.89,24.98,24.88,24.96,113600.0,24.89,24.98,24.88,24.96,113600.0
2010-02-01 15:40:00,24.96,25.0,24.96,25.0,130600.0,24.96,25.0,24.96,25.0,130600.0
2010-02-01 15:50:00,25.0,25.0,24.97,24.97,189200.0,25.0,25.0,24.97,24.97,189200.0
2010-02-02 09:30:00,25.06,25.31,24.93,25.15,37400.0,25.06,25.31,24.93,25.15,37400.0
2010-02-02 09:40:00,25.15,25.22,24.89,24.99,66400.0,25.15,25.22,24.89,24.99,66400.0
2010-02-02 09:50:00,24.99,25.0,24.85,24.94,65200.0,24.99,25.0,24.85,24.94,65200.0
2010-02-02 10:00:00,24.93,24.97,24.85,24.91,26200.0,24.93,24.97,24.85,24.91,26200.0
2010-02-02 10:10:00,24.95,24.96,24.84,24.92,26400.0,24.95,24.96,24.84,24.92,26400.0
2010-02-02 10:20:00,24.92,25.0,24.76,24.96,37400.0,24.92,25.0,24.76,24.96,37400.0
2010-02-02 10:30:00,24.97,25.11,24.96,25.06,214000.0,24.97,25.11,24.96,25.06,214000.0
2010-02-02 10:40:00,25.06,25.12,25.04,25.1,38400.0,25.06,25.12,25.04,25.1,38400.0
2010-02-02 10:50:00,25.11,25.18,25.1,25.16,27000.0,25.11,25.18,25.1,25.16,27000.0
2010-02-02 11:00:00,25.16,25.16,25.08,25.15,92800.0,25.16,25.16,25.08,25.15,92800.0
2010-02-02 11:10:00,25.14,25.18,25.09,25.18,140600.0,25.14,25.18,25.09,25.18,140600.0
2010-02-02 11:20:00,25.18,25.18,25.1,25.1,67200.0,25.18,25.18,25.1,25.1,67200.0
2010-02-02 11:30:00,25.11,25.12,24.97,25.08,147200.0,25.11,25.12,24.97,25.08,147200.0
2010-02-02 11:40:00,25.09,25.2,25.08,25.15,36200.0,25.09,25.2,25.08,25.15,36200.0
2010-02-02 11:50:00,25.15,25.22,25.14,25.19,36000.0,25.15,25.22,25.14,25.19,36000.0
2010-02-02 12:00:00,25.21,25.22,25.18,25.21,13200.0,25.21,25.22,25.18,25.21,13200.0
2010-02-02 12:10:00,25.22,25.36,25.21,25.3,53000.0,25.22,25.36,25.21,25.3,53000.0
2010-02-02 12:20:00,25.33,25.4,25.3,25.4,46400.0,25.33,25.4,25.3,25.4,46400.0
2010-02-02 12:30:00,25.4,25.45,25.37,25.43,35800.0,25.4,25.45,25.37,25.43,35800.0
2010-02-02 12:40:00,25.43,25.43,25.32,25.38,94800.0,25.43,25.43,25.32,25.38,94800.0
2010-02-02 12:50:00,25.38,25.41,25.36,25.4,34800.0,25.38,25.41,25.36,25.4,34800.0
2010-02-02 13:00:00,25.41,25.42,25.39,25.39,45200.0,25.41,25.42,25.39,25.39,45200.0
2010-02-02 13:10:00,25.4,25.4,25.38,25.4,33800.0,25.4,25.4,25.38,25.4,33800.0
2010-02-02 13:20:00,25.4,25.4,25.39,25.39,8200.0,25.4,25.4,25.39,25.39,8200.0
2010-02-02 13:30:00,25.4,25.43,25.39,25.43,14600.0,25.4,25.43,25.39,25.43,14600.0
2010-02-02 13:40:00,25.43,25.45,25.41,25.41,13600.0,25.43,25.45,25.41,25.41,13600.0
2010-02-02 13:50:00,25.42,25.47,25.42,25.45,14400.0,25.42,25.47,25.42,25.45,14400.0
2010-02-02 14:00:00,25.46,25.48,25.46,25.46,13800.0,25.46,25.48,25.46,25.46,13800.0
2010-02-02 14:10:00,25.46,25.47,25.41,25.45,19000.0,25.46,25.47,25.41,25.45,19000.0
2010-02-02 14:20:00,25.45,25.5,25.45,25.47,27800.0,25.45,25.5,25.45,25.47,27800.0
2010-02-02 14:30:00,25.47,25.48,25.45,25.46,46000.0,25.47,25.48,25.45,25.46,46000.0
2010-02-02 14:40:00,25.47,25.49,25.46,25.47,27000.0,25.47,25.49,25.46,25.47,27000.0
2010-02-02 14:50:00,25.47,25.52,25.47,25.49,52000.0,25.47,25.52,25.47,25.49,52000.0
2010-02-02 15:00:00,25.49,25.5,25.46,25.5,71200.0,25.49,25.5,25.46,25.5,71200.0
2010-02-02 15:10:00,25.5,25.57,25.49,25.54,47000.0,25.5,25.57,25.49,25.54,47000.0
2010-02-02 15:20:00,25.55,25.59,25.51,25.53,33200.0,25.55,25.59,25.51,25.53,33200.0
2010-02-02 15:30:00,25.53,25.55,25.46,25.49,44400.0,25.53,25.55,25.46,25.49,44400.0
2010-02-02 15:40:00,25.49,25.49,25.39,25.43,69600.0,25.49,25.49,25.39,25.43,69600.0
2010-02-02 15:50:00,25.43,25.46,25.39,25.44,63800.0,25.43,25.46,25.39,25.44,63800.0
2010-02-03 09:30:00,25.38,25.48,25.19,25.41,10200.0,25.38,25.48,25.19,25.41,10200.0
2010-02-03 09:40:00,25.44,25.44,25.25,25.29,10400.0,25.44,25.44,25.25,25.29,10400.0
2010-02-03 09:50:00,25.3,25.36,25.17,25.21,11800.0,25.3,25.36,25.17,25.21,11800.0
2010-02-03 10:00:00,25.27,25.27,25.21,25.23,9800.0,25.27,25.27,25.21,25.23,9800.0
2010-02-03 10:10:00,25.25,25.34,25.23,25.31,22600.0,25.25,25.34,25.23,25.31,22600.0
2010-02-03 10:20:00,25.32,25.33,25.23,25.29,17800.0,25.32,25.33,25.23,25.29,17800.0
2010-02-03 10:30:00,25.29,25.33,25.24,25.24,22400.0,25.29,25.33,25.24,25.24,22400.0
2010-02-03 10:40:00,25.26,25.35,25.25,25.35,12200.0,25.26,25.35,25.25,25.35,12200.0
2010-02-03 10:50:00,25.35,25.35,25.25,25.27,10800.0,25.35,25.35,25.25,25.27,10800.0
2010-02-03 11:00:00,25.28,25.36,25.28,25.36,11600.0,25.28,25.36,25.28,25.36,11600.0
2010-02-03 11:10:00,25.37,25.39,25.34,25.36,15600.0,25.37,25.39,25.34,25.36,15600.0
2010-02-03 11:20:00,25.36,25.38,25.34,25.38,11200.0,25.36,25.38,25.34,25.38,11200.0
2010-02-03 11:30:00,25.4,25.41,25.27,25.3,16200.0,25.4,25.41,25.27,25.3,16200.0
2010-02-03 11:40:00,25.31,25.36,25.3,25.36,15800.0,25.31,25.36,25.3,25.36,15800.0
2010-02-03 11:50:00,25.35,25.35,25.29,25.29,11000.0,25.35,25.35,25.29,25.29,11000.0
2010-02-03 12:00:00,25.27,25.38,25.27,25.36,15000.0,25.27,25.38,25.27,25.36,15000.0
2010-02-03 12:10:00,25.38,25.4,25.36,25.38,21800.0,25.38,25.4,25.36,25.38,21800.0
2010-02-03 12:20:00,25.36,25.41,25.36,25.39,26400.0,25.36,25.41,25.36,25.39,26400.0
2010-02-03 12:30:00,25.39,25.4,25.39,25.39,18000.0,25.39,25.4,25.39,25.39,18000.0
2010-02-03 12:40:00,25.39,25.4,25.36,25.37,16200.0,25.39,25.4,25.36,25.37,16200.0
2010-02-03 12:50:00,25.36,25.42,25.36,25.4,13000.0,25.36,25.42,25.36,25.4,13000.0
2010-02-03 13:00:00,25.38,25.4,25.36,25.37,19400.0,25.38,25.4,25.36,25.37,19400.0
2010-02-03 13:10:00,25.38,25.38,25.33,25.34,22800.0,25.38,25.38,25.33,25.34,22800.0
2010-02-03 13:20:00,25.35,25.36,25.29,25.3,12000.0,25.35,25.36,25.29,25.3,12000.0
2010-02-03 13:30:00,25.3,25.33,25.3,25.31,15600.0,25.3,25.33,25.3,25.31,15600.0
2010-02-03 13:40:00,25.32,25.34,25.32,25.33,7200.0,25.32,25.34,25.32,25.33,7200.0
2010-02-03 13:50:00,25.32,25.32,25.22,25.27,39800.0,25.32,25.32,25.22,25.27,39800.0
2010-02-03 14:00:00,25.28,25.33,25.25,25.3,11200.0,25.28,25.33,25.25,25.3,11200.0
2010-02-03 14:10:00,25.32,25.34,25.28,25.34,17400.0,25.32,25.34,25.28,25.34,17400.0
2010-02-03 14:20:00,25.35,25.36,25.34,25.36,16000.0,25.35,25.36,25.34,25.36,16000.0
2010-02-03 14:30:00,25.37,25.4,25.36,25.36,18000.0,25.37,25.4,25.36,25.36,18000.0
2010-02-03 14:40:00,25.37,25.39,25.33,25.36,21800.0,25.37,25.39,25.33,25.36,21800.0
2010-02-03 14:50:00,25.37,25.37,25.32,25.32,17800.0,25.37,25.37,25.32,25.32,17800.0
2010-02-03 15:00:00,25.31,25.38,25.27,25.34,22400.0,25.31,25.38,25.27,25.34,22400.0
2010-02-03 15:10:00,25.33,25.38,25.32,25.34,14000.0,25.33,25.38,25.32,25.34,14000.0
2010-02-03 15:20:00,25.33,25.36,25.32,25.36,21200.0,25.33,25.36,25.32,25.36,21200.0
2010-02-03 15:30:00,25.36,25.4,25.36,25.39,17400.0,25.36,25.4,25.36,25.39,17400.0
2010-02-03 15:40:00,25.39,25.42,25.38,25.41,23600.0,25.39,25.42,25.38,25.41,23600.0
2010-02-03 15:50:00,25.41,25.45,25.36,25.44,36400.0,25.41,25.45,25.36,25.44,36400.0
2010-02-04 09:30:00,25.23,25.56,25.18,25.29,11600.0,25.23,25.56,25.18,25.29,11600.0
2010-02-04 09:40:00,25.25,25.31,25.08,25.11,71000.0,25.25,25.31,25.08,25.11,71000.0
2010-02-04 09:50:00,25.1,25.23,25.1,25.2,10400.0,25.1,25.23,25.1,25.2,10400.0
2010-02-04 10:00:00,25.19,25.3,25.17,25.24,43600.0,25.19,25.3,25.17,25.24,43600.0
2010-02-04 10:10:00,25.22,25.27,25.15,25.2,24200.0,25.22,25.27,25.15,25.2,24200.0
2010-02-04 10:20:00,25.23,25.23,25.15,25.17,18400.0,25.23,25.23,25.15,25.17,18400.0
2010-02-04 10:30:00,25.18,25.22,25.17,25.17,30400.0,25.18,25.22,25.17,25.17,30400.0
2010-02-04 10:40:00,25.17,25.21,25.17,25.17,20000.0,25.17,25.21,25.17,25.17,20000.0
2010-02-04 10:50:00,25.17,25.18,25.08,25.08,17000.0,25.17,25.18,25.08,25.08,17000.0
2010-02-04 11:00:00,25.08,25.23,25.08,25.2,20800.0,25.08,25.23,25.08,25.2,20800.0
2010-02-04 11:10:00,25.21,25.21,25.17,25.17,17200.0,25.21,25.21,25.17,25.17,17200.0
2010-02-04 11:20:00,25.18,25.2,25.16,25.19,6600.0,25.18,25.2,25.16,25.19,6600.0
2010-02-04 11:30:00,25.19,25.21,25.17,25.17,28000.0,25.19,25.21,25.17,25.17,28000.0
2010-02-04 11:40:00,25.17,25.18,25.14,25.18,24200.0,25.17,25.18,25.14,25.18,24200.0
2010-02-04 11:50:00,25.2,25.2,25.18,25.19,9800.0,25.2,25.2,25.18,25.19,9800.0
2010-02-04 12:00:00,25.18,25.18,25.13,25.13,10200.0,25.18,25.18,25.13,25.13,10200.0
2010-02-04 12:10:00,25.13,25.18,25.13,25.17,11000.0,25.13,25.18,25.13,25.17,11000.0
2010-02-04 12:20:00,25.17,25.17,25.15,25.16,13600.0,25.17,25.17,25.15,25.16,13600.0
2010-02-04 12:30:00,25.17,25.17,25.13,25.15,10400.0,25.17,25.17,25.13,25.15,10400.0
2010-02-04 12:40:00,25.16,25.16,25.1,25.1,16200.0,25.16,25.16,25.1,25.1,16200.0
2010-02-04 12:50:00,25.1,25.14,25.1,25.14,9800.0,25.1,25.14,25.1,25.14,9800.0
2010-02-04 13:00:00,25.14,25.18,25.14,25.18,34800.0,25.14,25.18,25.14,25.18,34800.0
2010-02-04 13:10:00,25.16,25.18,25.16,25.16,7800.0,25.16,25.18,25.16,25.16,7800.0
2010-02-04 13:20:00,25.16,25.17,25.15,25.17,23000.0,25.16,25.17,25.15,25.17,23000.0
2010-02-04 13:30:00,25.17,25.18,25.16,25.17,16000.0,25.17,25.18,25.16,25.17,16000.0
2010-02-04 13:40:00,25.17,25.17,25.13,25.16,29600.0,25.17,25.17,25.13,25.16,29600.0
2010-02-04 13:50:00,25.18,25.18,25.13,25.13,11000.0,25.18,25.18,25.13,25.13,11000.0
2010-02-04 14:00:00,25.14,25.15,25.11,25.14,16800.0,25.14,25.15,25.11,25.14,16800.0
2010-02-04 14:10:00,25.15,25.15,25.08,25.08,73800.0,25.15,25.15,25.08,25.08,73800.0
2010-02-04 14:20:00,25.08,25.09,25.07,25.07,119600.0,25.08,25.09,25.07,25.07,119600.0
2010-02-04 14:30:00,25.06,25.09,25.05,25.08,118600.0,25.06,25.09,25.05,25.08,118600.0
2010-02-04 14:40:00,25.08,25.13,25.07,25.13,12200.0,25.08,25.13,25.07,25.13,12200.0
2010-02-04 14:50:00,25.12,25.12,25.08,25.09,9000.0,25.12,25.12,25.08,25.09,9000.0
2010-02-04 15:00:00,25.09,25.1,25.07,25.08,34800.0,25.09,25.1,25.07,25.08,34800.0
2010-02-04 15:10:00,25.08,25.09,25.07,25.08,41800.0,25.08,25.09,25.07,25.08,41800.0
2010-02-04 15:20:00,25.08,25.09,25.05,25.08,61400.0,25.08,25.09,25.05,25.08,61400.0
2010-02-04 15:30:00,25.08,25.11,25.06,25.06,32200.0,25.08,25.11,25.06,25.06,32200.0
2010-02-04 15:40:00,25.07,25.17,25.06,25.15,61400.0,25.07,25.17,25.06,25.15,61400.0
2010-02-04 15:50:00,25.15,25.28,25.15,25.24,232200.0,25.15,25.28,25.15,25.24,232200.0
2010-02-05 09:30:00,25.18,25.42,25.06,25.09,114400.0,25.18,25.42,25.06,25.09,114400.0
2010-02-05 09:40:00,25.09,25.17,25.06,25.08,34400.0,25.09,25.17,25.06,25.08,34400.0
2010-02-05 09:50:00,25.08,25.1,25.03,25.03,30000.0,25.08,25.1,25.03,25.03,30000.0
2010-02-05 10:00:00,25.03,25.09,25.03,25.08,41200.0,25.03,25.09,25.03,25.08,41200.0
2010-02-05 10:10:00,25.08,25.08,25.03,25.03,25000.0,25.08,25.08,25.03,25.03,25000.0
2010-02-05 10:20:00,25.03,25.1,25.03,25.09,39600.0,25.03,25.1,25.03,25.09,39600.0
2010-02-05 10:30:00,25.09,25.1,25.04,25.05,37400.0,25.09,25.1,25.04,25.05,37400.0
2010-02-05 10:40:00,25.05,25.08,25.05,25.07,22000.0,25.05,25.08,25.05,25.07,22000.0
2010-02-05 10:50:00,25.07,25.09,25.07,25.08,13800.0,25.07,25.09,25.07,25.08,13800.0
2010-02-05 11:00:00,25.08,25.08,25.06,25.08,35200.0,25.08,25.08,25.06,25.08,35200.0
2010-02-05 11:10:00,25.08,25.09,25.07,25.09,18200.0,25.08,25.09,25.07,25.09,18200.0
2010-02-05 11:20:00,25.09,25.1,25.06,25.08,26600.0,25.09,25.1,25.06,25.08,26600.0
2010-02-05 11:30:00,25.08,25.08,25.06,25.08,23400.0,25.08,25.08,25.06,25.08,23400.0
2010-02-05 11:40:00,25.08,25.1,25.06,25.09,32600.0,25.08,25.1,25.06,25.09,32600.0
2010-02-05 11:50:00,25.09,25.11,25.06,25.07,21800.0,25.09,25.11,25.06,25.07,21800.0
2010-02-05 12:00:00,25.07,25.1,25.06,25.09,14600.0,25.07,25.1,25.06,25.09,14600.0
2010-02-05 12:10:00,25.09,25.1,25.06,25.1,27800.0,25.09,25.1,25.06,25.1,27800.0
2010-02-05 12:20:00,25.09,25.13,25.09,25.12,51600.0,25.09,25.13,25.09,25.12,51600.0
2010-02-05 12:30:00,25.11,25.11,25.07,25.07,12400.0,25.11,25.11,25.07,25.07,12400.0
2010-02-05 12:40:00,25.08,25.08,25.05,25.07,17400.0,25.08,25.08,25.05,25.07,17400.0
2010-02-05 12:50:00,25.07,25.1,25.03,25.05,15400.0,25.07,25.1,25.03,25.05,15400.0
2010-02-05 13:00:00,25.05,25.05,24.97,24.98,50600.0,25.05,25.05,24.97,24.98,50600.0
2010-02-05 13:10:00,24.99,24.99,24.92,24.93,9600.0,24.99,24.99,24.92,24.93,9600.0
2010-02-05 13:20:00,24.93,24.95,24.87,24.9,10000.0,24.93,24.95,24.87,24.9,10000.0
2010-02-05 13:30:00,24.91,24.91,24.79,24.79,20400.0,24.91,24.91,24.79,24.79,20400.0
2010-02-05 13:40:00,24.79,24.79,24.71,24.74,21600.0,24.79,24.79,24.71,24.74,21600.0
2010-02-05 13:50:00,24.73,24.75,24.66,24.67,46000.0,24.73,24.75,24.66,24.67,46000.0
2010-02-05 14:00:00,24.68,24.73,24.68,24.7,32600.0,24.68,24.73,24.68,24.7,32600.0
2010-02-05 14:10:00,24.68,24.7,24.66,24.7,12800.0,24.68,24.7,24.66,24.7,12800.0
2010-02-05 14:20:00,24.7,24.7,24.65,24.66,15200.0,24.7,24.7,24.65,24.66,15200.0
2010-02-05 14:30:00,24.66,24.7,24.63,24.68,10200.0,24.66,24.7,24.63,24.68,10200.0
2010-02-05 14:40:00,24.69,24.7,24.66,24.7,4800.0,24.69,24.7,24.66,24.7,4800.0
2010-02-05 14:50:00,24.7,24.72,24.68,24.69,6400.0,24.7,24.72,24.68,24.69,6400.0
2010-02-05 15:00:00,24.69,24.86,24.68,24.86,71000.0,24.69,24.86,24.68,24.86,71000.0
2010-02-05 15:10:00,24.86,24.93,24.83,24.86,14800.0,24.86,24.93,24.83,24.86,14800.0
2010-02-05 15:20:00,24.86,24.89,24.81,24.84,13600.0,24.86,24.89,24.81,24.84,13600.0
2010-02-05 15:30:00,24.84,24.93,24.84,24.86,18800.0,24.84,24.93,24.84,24.86,18800.0
2010-02-05 15:40:00,24.88,24.95,24.85,24.86,25200.0,24.88,24.95,24.85,24.86,25200.0
2010-02-05 15:50:00,24.86,25.03,24.86,25.03,74000.0,24.86,25.03,24.86,25.03,74000.0
2010-02-08 09:30:00,24.8,24.8,24.63,24.68,26400.0,24.8,24.8,24.63,24.68,26400.0
2010-02-08 09:40:00,24.73,24.76,24.72,24.72,5000.0,24.73,24.76,24.72,24.72,5000.0
2010-02-08 09:50:00,24.71,24.84,24.68,24.83,9800.0,24.71,24.84,24.68,24.83,9800.0
2010-02-08 10:00:00,24.85,24.85,24.74,24.8,12800.0,24.85,24.85,24.74,24.8,12800.0
2010-02-08 10:10:00,24.82,24.84,24.75,24.75,8200.0,24.82,24.84,24.75,24.75,8200.0
2010-02-08 10:20:00,24.75,24.84,24.69,24.78,75000.0,24.75,24.84,24.69,24.78,75000.0
2010-02-08 10:30:00,24.77,24.81,24.74,24.75,25200.0,24.77,24.81,24.74,24.75,25200.0
2010-02-08 10:40:00,24.78,24.89,24.77,24.89,25400.0,24.78,24.89,24.77,24.89,25400.0
2010-02-08 10:50:00,24.9,24.92,24.86,24.9,9000.0,24.9,24.92,24.86,24.9,9000.0
2010-02-08 11:00:00,24.9,24.9,24.89,24.9,16800.0,24.9,24.9,24.89,24.9,16800.0
2010-02-08 11:10:00,24.9,24.91,24.8,24.89,22200.0,24.9,24.91,24.8,24.89,22200.0
2010-02-08 11:20:00,24.92,24.92,24.8,24.81,18000.0,24.92,24.92,24.8,24.81,18000.0
2010-02-08 11:30:00,24.82,24.86,24.8,24.86,23000.0,24.82,24.86,24.8,24.86,23000.0
2010-02-08 11:40:00,24.85,24.9,24.84,24.9,17600.0,24.85,24.9,24.84,24.9,17600.0
2010-02-08 11:50:00,24.89,24.89,24.78,24.78,24200.0,24.89,24.89,24.78,24.78,24200.0
2010-02-08 12:00:00,24.81,24.81,24.75,24.77,10800.0,24.81,24.81,24.75,24.77,10800.0
2010-02-08 12:10:00,24.77,24.84,24.77,24.84,13200.0,24.77,24.84,24.77,24.84,13200.0
2010-02-08 12:20:00,24.85,24.89,24.85,24.88,6200.0,24.85,24.89,24.85,24.88,6200.0
2010-02-08 12:30:00,24.87,24.91,24.86,24.91,15200.0,24.87,24.91,24.86,24.91,15200.0
2010-02-08 12:40:00,24.9,24.92,24.9,24.91,4800.0,24.9,24.92,24.9,24.91,4800.0
2010-02-08 12:50:00,24.91,24.99,24.91,24.99,11200.0,24.91,24.99,24.91,24.99,11200.0
2010-02-08 13:00:00,25.0,25.0,24.98,25.0,11600.0,25.0,25.0,24.98,25.0,11600.0
2010-02-08 13:10:00,25.0,25.07,24.99,25.05,68000.0,25.0,25.07,24.99,25.05,68000.0
2010-02-08 13:20:00,25.05,25.13,25.04,25.1,10800.0,25.05,25.13,25.04,25.1,10800.0
2010-02-08 13:30:00,25.11,25.11,25.07,25.1,3400.0,25.11,25.11,25.07,25.1,3400.0
2010-02-08 13:40:00,25.11,25.13,25.05,25.05,8600.0,25.11,25.13,25.05,25.05,8600.0
2010-02-08 13:50:00,25.04,25.04,25.0,25.01,6800.0,25.04,25.04,25.0,25.01,6800.0
2010-02-08 14:00:00,25.01,25.07,25.0,25.05,7400.0,25.01,25.07,25.0,25.05,7400.0
2010-02-08 14:10:00,25.04,25.1,25.03,25.07,4800.0,25.04,25.1,25.03,25.07,4800.0
2010-02-08 14:20:00,25.08,25.1,25.07,25.1,6400.0,25.08,25.1,25.07,25.1,6400.0
2010-02-08 14:30:00,25.09,25.13,25.05,25.05,10000.0,25.09,25.13,25.05,25.05,10000.0
2010-02-08 14:40:00,25.05,25.11,25.05,25.11,6200.0,25.05,25.11,25.05,25.11,6200.0
2010-02-08 14:50:00,25.11,25.13,25.06,25.08,9200.0,25.11,25.13,25.06,25.08,9200.0
2010-02-08 15:00:00,25.08,25.09,25.0,25.06,14400.0,25.08,25.09,25.0,25.06,14400.0
2010-02-08 15:10:00,25.06,25.09,25.03,25.03,9800.0,25.06,25.09,25.03,25.03,9800.0
2010-02-08 15:20:00,25.03,25.08,25.02,25.06,12400.0,25.03,25.08,25.02,25.06,12400.0
2010-02-08 15:30:00,25.07,25.09,25.06,25.06,23600.0,25.07,25.09,25.06,25.06,23600.0
2010-02-08 15:40:00,25.06,25.13,25.03,25.03,56800.0,25.06,25.13,25.03,25.03,56800.0
2010-02-08 15:50:00,25.02,25.02,24.96,25.0,44800.0,25.02,25.02,24.96,25.0,44800.0
2010-02-09 09:30:00,24.96,25.1,24.93,24.96,30600.0,24.96,25.1,24.93,24.96,30600.0
2010-02-09 09:40:00,24.93,24.94,24.89,24.89,7800.0,24.93,24.94,24.89,24.89,7800.0
2010-02-09 09:50:00,24.89,24.97,24.88,24.96,7600.0,24.89,24.97,24.88,24.96,7600.0
2010-02-09 10:00:00,24.98,25.0,24.96,25.0,18800.0,24.98,25.0,24.96,25.0,18800.0
2010-02-09 10:10:00,25.0,25.1,24.98,25.05,14000.0,25.0,25.1,24.98,25.05,14000.0
2010-02-09 10:20:00,25.05,25.06,24.98,24.98,8400.0,25.05,25.06,24.98,24.98,8400.0
2010-02-09 10:30:00,24.98,25.2,24.98,25.1,74200.0,24.98,25.2,24.98,25.1,74200.0
2010-02-09 10:40:00,25.1,25.14,25.1,25.13,4200.0,25.1,25.14,25.1,25.13,4200.0
2010-02-09 10:50:00,25.13,25.14,25.06,25.08,5800.0,25.13,25.14,25.06,25.08,5800.0
2010-02-09 11:00:00,25.07,25.08,24.9,24.9,42400.0,25.07,25.08,24.9,24.9,42400.0
2010-02-09 11:10:00,24.93,24.99,24.93,24.98,3000.0,24.93,24.99,24.93,24.98,3000.0
2010-02-09 11:20:00,24.99,25.04,24.95,24.95,6000.0,24.99,25.04,24.95,24.95,6000.0
2010-02-09 11:30:00,24.95,25.2,24.95,25.2,6600.0,24.95,25.2,24.95,25.2,6600.0
2010-02-09 11:40:00,25.22,25.22,25.0,25.0,21000.0,25.22,25.22,25.0,25.0,21000.0
2010-02-09 11:50:00,25.0,25.08,25.0,25.08,17800.0,25.0,25.08,25.0,25.08,17800.0
2010-02-09 12:00:00,25.09,25.15,25.05,25.15,5800.0,25.09,25.15,25.05,25.15,5800.0
2010-02-09 12:10:00,25.15,25.23,25.15,25.22,14200.0,25.15,25.23,25.15,25.22,14200.0
2010-02-09 12:20:00,25.21,25.21,25.17,25.19,5600.0,25.21,25.21,25.17,25.19,5600.0
2010-02-09 12:30:00,25.22,25.28,25.2,25.27,6600.0,25.22,25.28,25.2,25.27,6600.0
2010-02-09 12:40:00,25.28,25.29,25.1,25.21,38000.0,25.28,25.29,25.1,25.21,38000.0
2010-02-09 12:50:00,25.16,25.22,25.16,25.2,4800.0,25.16,25.22,25.16,25.2,4800.0
2010-02-09 13:00:00,25.23,25.25,25.16,25.24,3600.0,25.23,25.25,25.16,25.24,3600.0
2010-02-09 13:10:00,25.24,25.25,25.19,25.21,3800.0,25.24,25.25,25.19,25.21,3800.0
2010-02-09 13:20:00,25.18,25.2,25.18,25.2,1200.0,25.18,25.2,25.18,25.2,1200.0
2010-02-09 13:30:00,25.12,25.14,25.11,25.12,1800.0,25.12,25.14,25.11,25.12,1800.0
2010-02-09 13:40:00,25.15,25.15,25.14,25.14,400.0,25.15,25.15,25.14,25.14,400.0
2010-02-09 13:50:00,25.15,25.16,25.14,25.15,2600.0,25.15,25.16,25.14,25.15,2600.0
2010-02-09 14:00:00,25.15,25.16,25.14,25.14,7600.0,25.15,25.16,25.14,25.14,7600.0
2010-02-09 14:10:00,25.14,25.15,25.14,25.14,4200.0,25.14,25.15,25.14,25.14,4200.0
2010-02-09 14:20:00,25.15,25.25,25.15,25.25,9000.0,25.15,25.25,25.15,25.25,9000.0
2010-02-09 14:30:00,25.23,25.29,25.22,25.24,16600.0,25.23,25.29,25.22,25.24,16600.0
2010-02-09 14:40:00,25.24,25.29,25.22,25.25,8400.0,25.24,25.29,25.22,25.25,8400.0
2010-02-09 14:50:00,25.26,25.29,25.2,25.27,10800.0,25.26,25.29,25.2,25.27,10800.0
2010-02-09 15:00:00,25.23,25.25,25.21,25.22,6200.0,25.23,25.25,25.21,25.22,6200.0
2010-02-09 15:10:00,25.2,25.25,25.2,25.24,9200.0,25.2,25.25,25.2,25.24,9200.0
2010-02-09 15:20:00,25.25,25.28,25.25,25.25,8800.0,25.25,25.28,25.25,25.25,8800.0
2010-02-09 15:30:00,25.25,25.32,25.25,25.29,26000.0,25.25,25.32,25.25,25.29,26000.0
2010-02-09 15:40:00,25.28,25.3,25.24,25.28,37800.0,25.28,25.3,25.24,25.28,37800.0
2010-02-09 15:50:00,25.28,25.3,25.17,25.27,35800.0,25.28,25.3,25.17,25.27,35800.0
2010-02-10 09:30:00,25.35,25.5,25.15,25.43,40600.0,25.35,25.5,25.15,25.43,40600.0
2010-02-10 09:40:00,25.41,25.41,25.16,25.18,25400.0,25.41,25.41,25.16,25.18,25400.0
2010-02-10 09:50:00,25.18,25.18,25.1,25.11,6200.0,25.18,25.18,25.1,25.11,6200.0
2010-02-10 10:00:00,25.11,25.11,24.97,25.0,14400.0,25.11,25.11,24.97,25.0,14400.0
2010-02-10 10:10:00,24.99,25.04,24.99,25.04,13800.0,24.99,25.04,24.99,25.04,13800.0
2010-02-10 10:20:00,25.04,25.05,24.98,25.05,37400.0,25.04,25.05,24.98,25.05,37400.0
2010-02-10 10:30:00,25.05,25.17,25.04,25.16,17600.0,25.05,25.17,25.04,25.16,17600.0
2010-02-10 10:40:00,25.17,25.25,25.17,25.18,12000.0,25.17,25.25,25.17,25.18,12000.0
2010-02-10 10:50:00,25.18,25.28,25.18,25.28,12000.0,25.18,25.28,25.18,25.28,12000.0
2010-02-10 11:00:00,25.28,25.28,25.22,25.24,5400.0,25.28,25.28,25.22,25.24,5400.0
2010-02-10 11:10:00,25.25,25.32,25.25,25.27,24000.0,25.25,25.32,25.25,25.27,24000.0
2010-02-10 11:20:00,25.29,25.4,25.29,25.38,12800.0,25.29,25.4,25.29,25.38,12800.0
2010-02-10 11:30:00,25.36,25.37,25.27,25.28,9800.0,25.36,25.37,25.27,25.28,9800.0
2010-02-10 11:40:00,25.28,25.36,25.26,25.33,29000.0,25.28,25.36,25.26,25.33,29000.0
2010-02-10 11:50:00,25.3,25.35,25.28,25.3,8200.0,25.3,25.35,25.28,25.3,8200.0
2010-02-10 12:00:00,25.28,25.3,25.27,25.27,9800.0,25.28,25.3,25.27,25.27,9800.0
2010-02-10 12:10:00,25.26,25.3,25.25,25.27,9400.0,25.26,25.3,25.25,25.27,9400.0
2010-02-10 12:20:00,25.27,25.33,25.25,25.33,6200.0,25.27,25.33,25.25,25.33,6200.0
2010-02-10 12:30:00,25.36,25.37,25.32,25.34,5400.0,25.36,25.37,25.32,25.34,5400.0
2010-02-10 12:40:00,25.34,25.35,25.33,25.33,2000.0,25.34,25.35,25.33,25.33,2000.0
2010-02-10 12:50:00,25.33,25.41,25.32,25.38,12800.0,25.33,25.41,25.32,25.38,12800.0
2010-02-10 13:00:00,25.38,25.4,25.37,25.4,7400.0,25.38,25.4,25.37,25.4,7400.0
2010-02-10 13:10:00,25.4,25.45,25.39,25.42,11000.0,25.4,25.45,25.39,25.42,11000.0
2010-02-10 13:20:00,25.42,25.47,25.41,25.46,6800.0,25.42,25.47,25.41,25.46,6800.0
2010-02-10 13:30:00,25.45,25.45,25.4,25.4,9000.0,25.45,25.45,25.4,25.4,9000.0
2010-02-10 13:40:00,25.41,25.46,25.4,25.46,10000.0,25.41,25.46,25.4,25.46,10000.0
2010-02-10 13:50:00,25.46,25.46,25.41,25.43,5400.0,25.46,25.46,25.41,25.43,5400.0
2010-02-10 14:00:00,25.43,25.48,25.43,25.44,8400.0,25.43,25.48,25.43,25.44,8400.0
2010-02-10 14:10:00,25.43,25.43,25.38,25.39,6200.0,25.43,25.43,25.38,25.39,6200.0
2010-02-10 14:20:00,25.39,25.45,25.36,25.36,17600.0,25.39,25.45,25.36,25.36,17600.0
2010-02-10 14:30:00,25.36,25.36,25.35,25.35,4400.0,25.36,25.36,25.35,25.35,4400.0
2010-02-10 14:40:00,25.35,25.35,25.33,25.34,7400.0,25.35,25.35,25.33,25.34,7400.0
2010-02-10 14:50:00,25.33,25.35,25.33,25.34,4000.0,25.33,25.35,25.33,25.34,4000.0
2010-02-10 15:00:00,25.33,25.34,25.31,25.33,7000.0,25.33,25.34,25.31,25.33,7000.0
2010-02-10 15:10:00,25.33,25.36,25.3,25.32,10400.0,25.33,25.36,25.3,25.32,10400.0
2010-02-10 15:20:00,25.32,25.38,25.3,25.36,13200.0,25.32,25.38,25.3,25.36,13200.0
2010-02-10 15:30:00,25.38,25.38,25.27,25.29,25400.0,25.38,25.38,25.27,25.29,25400.0
2010-02-10 15:40:00,25.3,25.3,25.2,25.23,36200.0,25.3,25.3,25.2,25.23,36200.0
2010-02-10 15:50:00,25.22,25.25,25.18,25.21,48600.0,25.22,25.25,25.18,25.21,48600.0
2010-02-11 09:30:00,25.28,25.69,25.28,25.41,19800.0,25.28,25.69,25.28,25.41,19800.0
2010-02-11 09:40:00,25.36,25.36,25.13,25.13,9400.0,25.36,25.36,25.13,25.13,9400.0
2010-02-11 09:50:00,25.18,25.25,25.14,25.17,18800.0,25.18,25.25,25.14,25.17,18800.0
2010-02-11 10:00:00,25.15,25.3,25.14,25.3,13200.0,25.15,25.3,25.14,25.3,13200.0
2010-02-11 10:10:00,25.29,25.36,25.22,25.25,18600.0,25.29,25.36,25.22,25.25,18600.0
2010-02-11 10:20:00,25.25,25.37,25.24,25.32,10200.0,25.25,25.37,25.24,25.32,10200.0
2010-02-11 10:30:00,25.34,25.34,25.27,25.3,7600.0,25.34,25.34,25.27,25.3,7600.0
2010-02-11 10:40:00,25.31,25.34,25.29,25.33,9800.0,25.31,25.34,25.29,25.33,9800.0
2010-02-11 10:50:00,25.33,25.33,25.3,25.32,6200.0,25.33,25.33,25.3,25.32,6200.0
2010-02-11 11:00:00,25.31,25.4,25.31,25.4,6200.0,25.31,25.4,25.31,25.4,6200.0
2010-02-11 11:10:00,25.42,25.45,25.42,25.44,3400.0,25.42,25.45,25.42,25.44,3400.0
2010-02-11 11:20:00,25.42,25.5,25.42,25.49,12600.0,25.42,25.5,25.42,25.49,12600.0
2010-02-11 11:30:00,25.5,25.5,25.47,25.5,11600.0,25.5,25.5,25.47,25.5,11600.0
2010-02-11 11:40:00,25.49,25.5,25.48,25.5,15600.0,25.49,25.5,25.48,25.5,15600.0
2010-02-11 11:50:00,25.49,25.6,25.49,25.57,6200.0,25.49,25.6,25.49,25.57,6200.0
2010-02-11 12:00:00,25.57,25.63,25.57,25.63,5800.0,25.57,25.63,25.57,25.63,5800.0
2010-02-11 12:10:00,25.64,25.64,25.58,25.61,5600.0,25.64,25.64,25.58,25.61,5600.0
2010-02-11 12:20:00,25.61,25.61,25.57,25.59,4000.0,25.61,25.61,25.57,25.59,4000.0
2010-02-11 12:30:00,25.6,25.6,25.58,25.6,3200.0,25.6,25.6,25.58,25.6,3200.0
2010-02-11 12:40:00,25.59,25.63,25.57,25.63,3600.0,25.59,25.63,25.57,25.63,3600.0
2010-02-11 12:50:00,25.63,25.64,25.6,25.64,7200.0,25.63,25.64,25.6,25.64,7200.0
2010-02-11 13:00:00,25.64,25.65,25.61,25.63,5200.0,25.64,25.65,25.61,25.63,5200.0
2010-02-11 13:10:00,25.63,25.73,25.63,25.73,22600.0,25.63,25.73,25.63,25.73,22600.0
2010-02-11 13:20:00,25.71,25.75,25.71,25.75,8600.0,25.71,25.75,25.71,25.75,8600.0
2010-02-11 13:30:00,25.74,25.82,25.74,25.82,23400.0,25.74,25.82,25.74,25.82,23400.0
2010-02-11 13:40:00,25.82,25.82,25.75,25.8,25800.0,25.82,25.82,25.75,25.8,25800.0
2010-02-11 13:50:00,25.8,25.88,25.78,25.82,46000.0,25.8,25.88,25.78,25.82,46000.0
2010-02-11 14:00:00,25.82,25.93,25.79,25.93,59600.0,25.82,25.93,25.79,25.93,59600.0
2010-02-11 14:10:00,25.91,25.96,25.89,25.91,29400.0,25.91,25.96,25.89,25.91,29400.0
2010-02-11 14:20:00,25.91,26.02,25.89,25.99,30800.0,25.91,26.02,25.89,25.99,30800.0
2010-02-11 14:30:00,26.0,26.02,25.97,26.01,52600.0,26.0,26.02,25.97,26.01,52600.0
2010-02-11 14:40:00,26.01,26.04,26.0,26.02,25000.0,26.01,26.04,26.0,26.02,25000.0
2010-02-11 14:50:00,26.01,26.05,26.0,26.01,29000.0,26.01,26.05,26.0,26.01,29000.0
2010-02-11 15:00:00,26.0,26.03,26.0,26.02,23400.0,26.0,26.03,26.0,26.02,23400.0
2010-02-11 15:10:00,26.02,26.06,26.0,26.0,23600.0,26.02,26.06,26.0,26.0,23600.0
2010-02-11 15:20:00,26.0,26.03,26.0,26.02,33400.0,26.0,26.03,26.0,26.02,33400.0
2010-02-11 15:30:00,26.02,26.07,26.0,26.0,31400.0,26.02,26.07,26.0,26.0,31400.0
2010-02-11 15:40:00,26.0,26.03,25.96,25.99,50600.0,26.0,26.03,25.96,25.99,50600.0
2010-02-11 15:50:00,25.99,26.03,25.99,26.0,44800.0,25.99,26.03,25.99,26.0,44800.0
2010-02-12 09:30:00,25.66,26.03,25.66,25.85,30800.0,25.66,26.03,25.66,25.85,30800.0
2010-02-12 09:40:00,25.88,25.94,25.81,25.92,31200.0,25.88,25.94,25.81,25.92,31200.0
2010-02-12 09:50:00,25.93,26.03,25.86,26.0,34400.0,25.93,26.03,25.86,26.0,34400.0
2010-02-12 10:00:00,26.0,26.03,25.9,26.03,18400.0,26.0,26.03,25.9,26.03,18400.0
2010-02-12 10:10:00,26.12,26.12,26.0,26.01,12600.0,26.12,26.12,26.0,26.01,12600.0
2010-02-12 10:20:00,26.01,26.04,25.97,26.0,18400.0,26.01,26.04,25.97,26.0,18400.0
2010-02-12 10:30:00,26.04,26.06,25.99,26.0,18600.0,26.04,26.06,25.99,26.0,18600.0
2010-02-12 10:40:00,26.0,26.04,25.99,26.04,8600.0,26.0,26.04,25.99,26.04,8600.0
2010-02-12 10:50:00,26.04,26.07,26.0,26.01,4000.0,26.04,26.07,26.0,26.01,4000.0
2010-02-12 11:00:00,26.0,26.06,26.0,26.03,11000.0,26.0,26.06,26.0,26.03,11000.0
2010-02-12 11:10:00,26.03,26.05,26.03,26.05,8400.0,26.03,26.05,26.03,26.05,8400.0
2010-02-12 11:20:00,26.04,26.11,26.04,26.08,5600.0,26.04,26.11,26.04,26.08,5600.0
2010-02-12 11:30:00,26.09,26.09,26.05,26.06,2200.0,26.09,26.09,26.05,26.06,2200.0
2010-02-12 11:40:00,26.08,26.1,26.05,26.05,3800.0,26.08,26.1,26.05,26.05,3800.0
2010-02-12 11:50:00,26.05,26.07,26.04,26.07,8200.0,26.05,26.07,26.04,26.07,8200.0
2010-02-12 12:00:00,26.08,26.18,26.08,26.18,7600.0,26.08,26.18,26.08,26.18,7600.0
2010-02-12 12:10:00,26.18,26.36,26.17,26.32,24800.0,26.18,26.36,26.17,26.32,24800.0
2010-02-12 12:20:00,26.31,26.37,26.31,26.33,10800.0,26.31,26.37,26.31,26.33,10800.0
2010-02-12 12:30:00,26.33,26.35,26.31,26.33,10800.0,26.33,26.35,26.31,26.33,10800.0
2010-02-12 12:40:00,26.33,26.42,26.3,26.36,10600.0,26.33,26.42,26.3,26.36,10600.0
2010-02-12 12:50:00,26.36,26.39,26.32,26.36,10200.0,26.36,26.39,26.32,26.36,10200.0
2010-02-12 13:00:00,26.38,26.42,26.36,26.4,12600.0,26.38,26.42,26.36,26.4,12600.0
2010-02-12 13:10:00,26.4,26.41,26.3,26.36,12400.0,26.4,26.41,26.3,26.36,12400.0
2010-02-12 13:20:00,26.39,26.39,26.28,26.38,9600.0,26.39,26.39,26.28,26.38,9600.0
2010-02-12 13:30:00,26.36,26.36,26.29,26.29,8800.0,26.36,26.36,26.29,26.29,8800.0
2010-02-12 13:40:00,26.3,26.36,26.3,26.33,14000.0,26.3,26.36,26.3,26.33,14000.0
2010-02-12 13:50:00,26.33,26.4,26.31,26.4,23600.0,26.33,26.4,26.31,26.4,23600.0
2010-02-12 14:00:00,26.41,26.51,26.38,26.51,20800.0,26.41,26.51,26.38,26.51,20800.0
2010-02-12 14:10:00,26.51,26.58,26.51,26.58,18200.0,26.51,26.58,26.51,26.58,18200.0
2010-02-12 14:20:00,26.56,26.66,26.56,26.64,19400.0,26.56,26.66,26.56,26.64,19400.0
2010-02-12 14:30:00,26.6,26.63,26.55,26.59,30000.0,26.6,26.63,26.55,26.59,30000.0
2010-02-12 14:40:00,26.58,26.72,26.55,26.68,22200.0,26.58,26.72,26.55,26.68,22200.0
2010-02-12 14:50:00,26.68,26.71,26.63,26.68,16600.0,26.68,26.71,26.63,26.68,16600.0
2010-02-12 15:00:00,26.66,26.66,26.55,26.63,23400.0,26.66,26.66,26.55,26.63,23400.0
2010-02-12 15:10:00,26.61,26.67,26.58,26.61,19800.0,26.61,26.67,26.58,26.61,19800.0
2010-02-12 15:20:00,26.61,26.67,26.6,26.65,12000.0,26.61,26.67,26.6,26.65,12000.0
2010-02-12 15:30:00,26.63,26.65,26.57,26.59,23600.0,26.63,26.65,26.57,26.59,23600.0
2010-02-12 15:40:00,26.61,26.62,26.53,26.53,46600.0,26.61,26.62,26.53,26.53,46600.0
2010-02-12 15:50:00,26.54,26.65,26.51,26.65,82400.0,26.54,26.65,26.51,26.65,82400.0
2010-02-16 09:30:00,26.52,26.65,26.35,26.51,22400.0,26.52,26.65,26.35,26.51,22400.0
2010-02-16 09:40:00,26.46,26.5,26.41,26.42,19200.0,26.46,26.5,26.41,26.42,19200.0
2010-02-16 09:50:00,26.41,26.48,26.38,26.42,46200.0,26.41,26.48,26.38,26.42,46200.0
2010-02-16 10:00:00,26.43,26.43,26.28,26.35,40200.0,26.43,26.43,26.28,26.35,40200.0
2010-02-16 10:10:00,26.35,26.36,26.33,26.35,36000.0,26.35,26.36,26.33,26.35,36000.0
2010-02-16 10:20:00,26.36,26.39,26.35,26.39,17200.0,26.36,26.39,26.35,26.39,17200.0
2010-02-16 10:30:00,26.39,26.39,26.36,26.38,23000.0,26.39,26.39,26.36,26.38,23000.0
2010-02-16 10:40:00,26.39,26.41,26.38,26.41,21000.0,26.39,26.41,26.38,26.41,21000.0
2010-02-16 10:50:00,26.4,26.4,26.33,26.33,7200.0,26.4,26.4,26.33,26.33,7200.0
2010-02-16 11:00:00,26.34,26.34,26.3,26.32,9400.0,26.34,26.34,26.3,26.32,9400.0
2010-02-16 11:10:00,26.31,26.48,26.31,26.48,35600.0,26.31,26.48,26.31,26.48,35600.0
2010-02-16 11:20:00,26.49,26.5,26.49,26.5,8200.0,26.49,26.5,26.49,26.5,8200.0
2010-02-16 11:30:00,26.5,26.58,26.5,26.52,40000.0,26.5,26.58,26.5,26.52,40000.0
2010-02-16 11:40:00,26.54,26.57,26.54,26.54,8600.0,26.54,26.57,26.54,26.54,8600.0
2010-02-16 11:50:00,26.54,26.55,26.53,26.55,15000.0,26.54,26.55,26.53,26.55,15000.0
2010-02-16 12:00:00,26.55,26.55,26.5,26.53,7400.0,26.55,26.55,26.5,26.53,7400.0
2010-02-16 12:10:00,26.53,26.56,26.5,26.55,31800.0,26.53,26.56,26.5,26.55,31800.0
2010-02-16 12:20:00,26.55,26.61,26.54,26.6,15400.0,26.55,26.61,26.54,26.6,15400.0
2010-02-16 12:30:00,26.6,26.61,26.59,26.59,4200.0,26.6,26.61,26.59,26.59,4200.0
2010-02-16 12:40:00,26.6,26.61,26.57,26.57,2800.0,26.6,26.61,26.57,26.57,2800.0
2010-02-16 12:50:00,26.57,26.58,26.54,26.58,8800.0,26.57,26.58,26.54,26.58,8800.0
2010-02-16 13:00:00,26.58,26.58,26.55,26.57,1600.0,26.58,26.58,26.55,26.57,1600.0
2010-02-16 13:10:00,26.56,26.58,26.56,26.58,1600.0,26.56,26.58,26.56,26.58,1600.0
2010-02-16 13:20:00,26.58,26.58,26.57,26.58,4400.0,26.58,26.58,26.57,26.58,4400.0
2010-02-16 13:30:00,26.59,26.59,26.57,26.58,4600.0,26.59,26.59,26.57,26.58,4600.0
2010-02-16 13:40:00,26.6,26.63,26.6,26.62,2800.0,26.6,26.63,26.6,26.62,2800.0
2010-02-16 13:50:00,26.64,26.64,26.58,26.58,21800.0,26.64,26.64,26.58,26.58,21800.0
2010-02-16 14:00:00,26.58,26.59,26.58,26.58,14400.0,26.58,26.59,26.58,26.58,14400.0
2010-02-16 14:10:00,26.58,26.58,26.58,26.58,3000.0,26.58,26.58,26.58,26.58,3000.0
2010-02-16 14:20:00,26.58,26.62,26.58,26.62,2400.0,26.58,26.62,26.58,26.62,2400.0
2010-02-16 14:30:00,26.61,26.61,26.58,26.59,6600.0,26.61,26.61,26.58,26.59,6600.0
2010-02-16 14:40:00,26.59,26.59,26.58,26.58,4000.0,26.59,26.59,26.58,26.58,4000.0
2010-02-16 14:50:00,26.58,26.61,26.58,26.58,8400.0,26.58,26.61,26.58,26.58,8400.0
2010-02-16 15:00:00,26.58,26.63,26.58,26.62,8600.0,26.58,26.63,26.58,26.62,8600.0
2010-02-16 15:10:00,26.62,26.63,26.61,26.61,8800.0,26.62,26.63,26.61,26.61,8800.0
2010-02-16 15:20:00,26.61,26.62,26.61,26.62,8000.0,26.61,26.62,26.61,26.62,8000.0
2010-02-16 15:30:00,26.61,26.67,26.61,26.64,32600.0,26.61,26.67,26.61,26.64,32600.0
2010-02-16 15:40:00,26.64,26.71,26.63,26.7,72600.0,26.64,26.71,26.63,26.7,72600.0
2010-02-16 15:50:00,26.7,26.79,26.7,26.79,74000.0,26.7,26.79,26.7,26.79,74000.0
2010-02-17 09:30:00,26.77,27.18,26.59,26.77,19000.0,26.77,27.18,26.59,26.77,19000.0
2010-02-17 09:40:00,26.76,26.82,26.7,26.82,8800.0,26.76,26.82,26.7,26.82,8800.0
2010-02-17 09:50:00,26.83,26.83,26.74,26.74,4400.0,26.83,26.83,26.74,26.74,4400.0
2010-02-17 10:00:00,26.75,26.75,26.64,26.68,10000.0,26.75,26.75,26.64,26.68,10000.0
2010-02-17 10:10:00,26.68,26.68,26.66,26.66,2600.0,26.68,26.68,26.66,26.66,2600.0
2010-02-17 10:20:00,26.66,26.72,26.58,26.72,7600.0,26.66,26.72,26.58,26.72,7600.0
2010-02-17 10:30:00,26.72,26.83,26.72,26.77,16200.0,26.72,26.83,26.72,26.77,16200.0
2010-02-17 10:40:00,26.76,26.79,26.76,26.77,6200.0,26.76,26.79,26.76,26.77,6200.0
2010-02-17 10:50:00,26.77,26.79,26.75,26.77,7400.0,26.77,26.79,26.75,26.77,7400.0
2010-02-17 11:00:00,26.74,26.78,26.74,26.77,3200.0,26.74,26.78,26.74,26.77,3200.0
2010-02-17 11:10:00,26.78,26.78,26.76,26.76,10800.0,26.78,26.78,26.76,26.76,10800.0
2010-02-17 11:20:00,26.77,26.82,26.77,26.8,21800.0,26.77,26.82,26.77,26.8,21800.0
2010-02-17 11:30:00,26.8,26.87,26.78,26.86,9600.0,26.8,26.87,26.78,26.86,9600.0
2010-02-17 11:40:00,26.87,26.93,26.84,26.89,10800.0,26.87,26.93,26.84,26.89,10800.0
2010-02-17 11:50:00,26.89,26.93,26.89,26.92,7800.0,26.89,26.93,26.89,26.92,7800.0
2010-02-17 12:00:00,26.91,26.92,26.89,26.89,3000.0,26.91,26.92,26.89,26.89,3000.0
2010-02-17 12:10:00,26.89,26.89,26.85,26.86,4800.0,26.89,26.89,26.85,26.86,4800.0
2010-02-17 12:20:00,26.9,26.9,26.88,26.88,6200.0,26.9,26.9,26.88,26.88,6200.0
2010-02-17 12:30:00,26.88,26.88,26.85,26.85,8000.0,26.88,26.88,26.85,26.85,8000.0
2010-02-17 12:40:00,26.85,26.88,26.85,26.88,4800.0,26.85,26.88,26.85,26.88,4800.0
2010-02-17 12:50:00,26.88,26.93,26.88,26.93,5600.0,26.88,26.93,26.88,26.93,5600.0
2010-02-17 13:00:00,26.93,26.95,26.92,26.94,6800.0,26.93,26.95,26.92,26.94,6800.0
2010-02-17 13:10:00,26.95,26.95,26.93,26.95,5200.0,26.95,26.95,26.93,26.95,5200.0
2010-02-17 13:20:00,26.94,26.94,26.92,26.93,9200.0,26.94,26.94,26.92,26.93,9200.0
2010-02-17 13:30:00,26.94,26.94,26.89,26.89,8200.0,26.94,26.94,26.89,26.89,8200.0
2010-02-17 13:40:00,26.9,26.9,26.85,26.86,17800.0,26.9,26.9,26.85,26.86,17800.0
2010-02-17 13:50:00,26.86,26.88,26.86,26.88,3800.0,26.86,26.88,26.86,26.88,3800.0
2010-02-17 14:00:00,26.88,26.89,26.85,26.88,6200.0,26.88,26.89,26.85,26.88,6200.0
2010-02-17 14:10:00,26.92,26.92,26.86,26.87,6200.0,26.92,26.92,26.86,26.87,6200.0
2010-02-17 14:20:00,26.88,26.9,26.86,26.9,6600.0,26.88,26.9,26.86,26.9,6600.0
2010-02-17 14:30:00,26.9,26.9,26.85,26.86,11000.0,26.9,26.9,26.85,26.86,11000.0
2010-02-17 14:40:00,26.86,26.86,26.82,26.82,24800.0,26.86,26.86,26.82,26.82,24800.0
2010-02-17 14:50:00,26.81,26.84,26.79,26.84,9800.0,26.81,26.84,26.79,26.84,9800.0
2010-02-17 15:00:00,26.85,26.86,26.81,26.82,11400.0,26.85,26.86,26.81,26.82,11400.0
2010-02-17 15:10:00,26.82,26.84,26.81,26.83,6600.0,26.82,26.84,26.81,26.83,6600.0
2010-02-17 15:20:00,26.85,26.85,26.8,26.8,8000.0,26.85,26.85,26.8,26.8,8000.0
2010-02-17 15:30:00,26.81,26.86,26.81,26.86,10400.0,26.81,26.86,26.81,26.86,10400.0
2010-02-17 15:40:00,26.86,26.86,26.79,26.81,20800.0,26.86,26.86,26.79,26.81,20800.0
2010-02-17 15:50:00,26.8,26.86,26.77,26.81,55600.0,26.8,26.86,26.77,26.81,55600.0
2010-02-18 09:30:00,27.25,27.25,26.65,27.04,25200.0,27.25,27.25,26.65,27.04,25200.0
2010-02-18 09:40:00,26.99,27.04,26.93,27.0,8200.0,26.99,27.04,26.93,27.0,8200.0
2010-02-18 09:50:00,27.0,27.02,26.97,27.0,10000.0,27.0,27.02,26.97,27.0,10000.0
2010-02-18 10:00:00,27.0,27.02,26.93,26.93,15200.0,27.0,27.02,26.93,26.93,15200.0
2010-02-18 10:10:00,26.95,27.02,26.92,26.93,5400.0,26.95,27.02,26.92,26.93,5400.0
2010-02-18 10:20:00,26.93,26.93,26.83,26.89,16800.0,26.93,26.93,26.83,26.89,16800.0
2010-02-18 10:30:00,26.89,26.92,26.86,26.9,7200.0,26.89,26.92,26.86,26.9,7200.0
2010-02-18 10:40:00,26.92,26.96,26.92,26.96,1800.0,26.92,26.96,26.92,26.96,1800.0
2010-02-18 10:50:00,26.96,26.99,26.96,26.98,5200.0,26.96,26.99,26.96,26.98,5200.0
2010-02-18 11:00:00,26.98,26.99,26.93,26.93,3400.0,26.98,26.99,26.93,26.93,3400.0
2010-02-18 11:10:00,26.95,26.95,26.93,26.93,2000.0,26.95,26.95,26.93,26.93,2000.0
2010-02-18 11:20:00,26.93,26.94,26.9,26.9,4400.0,26.93,26.94,26.9,26.9,4400.0
2010-02-18 11:30:00,26.9,26.9,26.84,26.85,5600.0,26.9,26.9,26.84,26.85,5600.0
2010-02-18 11:40:00,26.86,26.88,26.85,26.86,4800.0,26.86,26.88,26.85,26.86,4800.0
2010-02-18 11:50:00,26.86,26.86,26.83,26.83,2800.0,26.86,26.86,26.83,26.83,2800.0
2010-02-18 12:00:00,26.83,26.84,26.83,26.84,2200.0,26.83,26.84,26.83,26.84,2200.0
2010-02-18 12:10:00,26.84,26.84,26.81,26.83,8600.0,26.84,26.84,26.81,26.83,8600.0
2010-02-18 12:20:00,26.85,26.86,26.83,26.85,3800.0,26.85,26.86,26.83,26.85,3800.0
2010-02-18 12:30:00,26.85,26.85,26.8,26.8,6400.0,26.85,26.85,26.8,26.8,6400.0
2010-02-18 12:40:00,26.81,26.83,26.8,26.81,4800.0,26.81,26.83,26.8,26.81,4800.0
2010-02-18 12:50:00,26.81,26.83,26.78,26.78,6600.0,26.81,26.83,26.78,26.78,6600.0
2010-02-18 13:00:00,26.8,26.83,26.8,26.81,7400.0,26.8,26.83,26.8,26.81,7400.0
2010-02-18 13:10:00,26.81,26.82,26.79,26.81,4400.0,26.81,26.82,26.79,26.81,4400.0
2010-02-18 13:20:00,26.81,26.83,26.81,26.81,4200.0,26.81,26.83,26.81,26.81,4200.0
2010-02-18 13:30:00,26.81,26.82,26.79,26.79,4800.0,26.81,26.82,26.79,26.79,4800.0
2010-02-18 13:40:00,26.78,26.82,26.75,26.82,7200.0,26.78,26.82,26.75,26.82,7200.0
2010-02-18 13:50:00,26.82,26.83,26.79,26.82,12000.0,26.82,26.83,26.79,26.82,12000.0
2010-02-18 14:00:00,26.82,26.84,26.8,26.83,6000.0,26.82,26.84,26.8,26.83,6000.0
2010-02-18 14:10:00,26.83,26.84,26.81,26.81,13600.0,26.83,26.84,26.81,26.81,13600.0
2010-02-18 14:20:00,26.81,26.86,26.81,26.85,8200.0,26.81,26.86,26.81,26.85,8200.0
2010-02-18 14:30:00,26.85,26.87,26.82,26.85,7600.0,26.85,26.87,26.82,26.85,7600.0
2010-02-18 14:40:00,26.85,26.89,26.85,26.86,12200.0,26.85,26.89,26.85,26.86,12200.0
2010-02-18 14:50:00,26.86,26.87,26.83,26.84,9000.0,26.86,26.87,26.83,26.84,9000.0
2010-02-18 15:00:00,26.84,26.89,26.84,26.88,9000.0,26.84,26.89,26.84,26.88,9000.0
2010-02-18 15:10:00,26.88,26.89,26.86,26.86,8800.0,26.88,26.89,26.86,26.86,8800.0
2010-02-18 15:20:00,26.87,26.88,26.84,26.85,10200.0,26.87,26.88,26.84,26.85,10200.0
2010-02-18 15:30:00,26.85,26.93,26.85,26.92,11000.0,26.85,26.93,26.85,26.92,11000.0
2010-02-18 15:40:00,26.93,26.94,26.89,26.91,27800.0,26.93,26.94,26.89,26.91,27800.0
2010-02-18 15:50:00,26.92,26.95,26.84,26.95,33600.0,26.92,26.95,26.84,26.95,33600.0
2010-02-19 09:30:00,26.85,27.08,26.74,26.74,13000.0,26.85,27.08,26.74,26.74,13000.0
2010-02-19 09:40:00,26.75,26.8,26.7,26.71,12600.0,26.75,26.8,26.7,26.71,12600.0
2010-02-19 09:50:00,26.71,26.75,26.7,26.71,8400.0,26.71,26.75,26.7,26.71,8400.0
2010-02-19 10:00:00,26.71,26.71,26.64,26.67,16600.0,26.71,26.71,26.64,26.67,16600.0
2010-02-19 10:10:00,26.67,26.73,26.64,26.64,16200.0,26.67,26.73,26.64,26.64,16200.0
2010-02-19 10:20:00,26.64,26.71,26.56,26.65,34400.0,26.64,26.71,26.56,26.65,34400.0
2010-02-19 10:30:00,26.65,26.65,26.6,26.62,10400.0,26.65,26.65,26.6,26.62,10400.0
2010-02-19 10:40:00,26.62,26.65,26.6,26.64,11000.0,26.62,26.65,26.6,26.64,11000.0
2010-02-19 10:50:00,26.64,26.64,26.59,26.61,7800.0,26.64,26.64,26.59,26.61,7800.0
2010-02-19 11:00:00,26.61,26.67,26.6,26.66,23000.0,26.61,26.67,26.6,26.66,23000.0
2010-02-19 11:10:00,26.67,26.71,26.63,26.69,33800.0,26.67,26.71,26.63,26.69,33800.0
2010-02-19 11:20:00,26.68,26.73,26.66,26.7,20200.0,26.68,26.73,26.66,26.7,20200.0
2010-02-19 11:30:00,26.73,26.75,26.7,26.73,15600.0,26.73,26.75,26.7,26.73,15600.0
2010-02-19 11:40:00,26.75,26.79,26.74,26.75,9200.0,26.75,26.79,26.74,26.75,9200.0
2010-02-19 11:50:00,26.78,26.8,26.75,26.77,10800.0,26.78,26.8,26.75,26.77,10800.0
2010-02-19 12:00:00,26.78,26.78,26.68,26.68,13400.0,26.78,26.78,26.68,26.68,13400.0
2010-02-19 12:10:00,26.7,26.72,26.68,26.68,19400.0,26.7,26.72,26.68,26.68,19400.0
2010-02-19 12:20:00,26.68,26.72,26.68,26.72,16800.0,26.68,26.72,26.68,26.72,16800.0
2010-02-19 12:30:00,26.72,26.73,26.61,26.63,21200.0,26.72,26.73,26.61,26.63,21200.0
2010-02-19 12:40:00,26.63,26.64,26.61,26.61,6000.0,26.63,26.64,26.61,26.61,6000.0
2010-02-19 12:50:00,26.63,26.65,26.6,26.6,10000.0,26.63,26.65,26.6,26.6,10000.0
2010-02-19 13:00:00,26.61,26.63,26.59,26.61,14200.0,26.61,26.63,26.59,26.61,14200.0
2010-02-19 13:10:00,26.61,26.61,26.58,26.59,6800.0,26.61,26.61,26.58,26.59,6800.0
2010-02-19 13:20:00,26.59,26.59,26.55,26.57,7000.0,26.59,26.59,26.55,26.57,7000.0
2010-02-19 13:30:00,26.59,26.61,26.58,26.61,6400.0,26.59,26.61,26.58,26.61,6400.0
2010-02-19 13:40:00,26.61,26.61,26.57,26.57,23600.0,26.61,26.61,26.57,26.57,23600.0
2010-02-19 13:50:00,26.57,26.59,26.57,26.58,5400.0,26.57,26.59,26.57,26.58,5400.0
2010-02-19 14:00:00,26.6,26.61,26.6,26.6,14400.0,26.6,26.61,26.6,26.6,14400.0
2010-02-19 14:10:00,26.61,26.65,26.61,26.65,9000.0,26.61,26.65,26.61,26.65,9000.0
2010-02-19 14:20:00,26.65,26.65,26.62,26.62,15200.0,26.65,26.65,26.62,26.62,15200.0
2010-02-19 14:30:00,26.64,26.65,26.63,26.65,9600.0,26.64,26.65,26.63,26.65,9600.0
2010-02-19 14:40:00,26.65,26.65,26.63,26.65,8600.0,26.65,26.65,26.63,26.65,8600.0
2010-02-19 14:50:00,26.65,26.65,26.61,26.62,13200.0,26.65,26.65,26.61,26.62,13200.0
2010-02-19 15:00:00,26.63,26.64,26.61,26.64,15200.0,26.63,26.64,26.61,26.64,15200.0
2010-02-19 15:10:00,26.64,26.64,26.5,26.53,29400.0,26.64,26.64,26.5,26.53,29400.0
2010-02-19 15:20:00,26.53,26.53,26.48,26.49,53800.0,26.53,26.53,26.48,26.49,53800.0
2010-02-19 15:30:00,26.5,26.51,26.48,26.5,38000.0,26.5,26.51,26.48,26.5,38000.0
2010-02-19 15:40:00,26.5,26.53,26.5,26.53,42200.0,26.5,26.53,26.5,26.53,42200.0
2010-02-19 15:50:00,26.52,26.53,26.45,26.46,72400.0,26.52,26.53,26.45,26.46,72400.0
2010-02-22 09:30:00,26.46,26.6,26.39,26.48,17400.0,26.46,26.6,26.39,26.48,17400.0
2010-02-22 09:40:00,26.42,26.5,26.41,26.44,12400.0,26.42,26.5,26.41,26.44,12400.0
2010-02-22 09:50:00,26.45,26.48,26.38,26.48,13800.0,26.45,26.48,26.38,26.48,13800.0
2010-02-22 10:00:00,26.48,26.48,26.36,26.36,16000.0,26.48,26.48,26.36,26.36,16000.0
2010-02-22 10:10:00,26.36,26.41,26.36,26.41,21800.0,26.36,26.41,26.36,26.41,21800.0
2010-02-22 10:20:00,26.41,26.52,26.41,26.5,25000.0,26.41,26.52,26.41,26.5,25000.0
2010-02-22 10:30:00,26.53,26.54,26.45,26.47,21800.0,26.53,26.54,26.45,26.47,21800.0
2010-02-22 10:40:00,26.47,26.5,26.47,26.48,15000.0,26.47,26.5,26.47,26.48,15000.0
2010-02-22 10:50:00,26.49,26.52,26.47,26.48,11400.0,26.49,26.52,26.47,26.48,11400.0
2010-02-22 11:00:00,26.5,26.52,26.45,26.48,42000.0,26.5,26.52,26.45,26.48,42000.0
2010-02-22 11:10:00,26.48,26.49,26.45,26.49,10800.0,26.48,26.49,26.45,26.49,10800.0
2010-02-22 11:20:00,26.48,26.48,26.43,26.44,10600.0,26.48,26.48,26.43,26.44,10600.0
2010-02-22 11:30:00,26.45,26.46,26.43,26.43,16600.0,26.45,26.46,26.43,26.43,16600.0
2010-02-22 11:40:00,26.43,26.43,26.39,26.4,34600.0,26.43,26.43,26.39,26.4,34600.0
2010-02-22 11:50:00,26.41,26.41,26.38,26.41,10600.0,26.41,26.41,26.38,26.41,10600.0
2010-02-22 12:00:00,26.41,26.43,26.39,26.4,12200.0,26.41,26.43,26.39,26.4,12200.0
2010-02-22 12:10:00,26.42,26.42,26.38,26.38,8600.0,26.42,26.42,26.38,26.38,8600.0
2010-02-22 12:20:00,26.38,26.4,26.38,26.4,4000.0,26.38,26.4,26.38,26.4,4000.0
2010-02-22 12:30:00,26.4,26.43,26.39,26.4,21800.0,26.4,26.43,26.39,26.4,21800.0
2010-02-22 12:40:00,26.39,26.39,26.33,26.34,9200.0,26.39,26.39,26.33,26.34,9200.0
2010-02-22 12:50:00,26.34,26.34,26.28,26.3,10800.0,26.34,26.34,26.28,26.3,10800.0
2010-02-22 13:00:00,26.29,26.32,26.28,26.28,22000.0,26.29,26.32,26.28,26.28,22000.0
2010-02-22 13:10:00,26.29,26.3,26.28,26.29,6800.0,26.29,26.3,26.28,26.29,6800.0
2010-02-22 13:20:00,26.29,26.31,26.28,26.3,8400.0,26.29,26.31,26.28,26.3,8400.0
2010-02-22 13:30:00,26.3,26.3,26.26,26.27,13200.0,26.3,26.3,26.26,26.27,13200.0
2010-02-22 13:40:00,26.28,26.33,26.28,26.28,8200.0,26.28,26.33,26.28,26.28,8200.0
2010-02-22 13:50:00,26.32,26.32,26.25,26.29,13000.0,26.32,26.32,26.25,26.29,13000.0
2010-02-22 14:00:00,26.29,26.3,26.29,26.3,11400.0,26.29,26.3,26.29,26.3,11400.0
2010-02-22 14:10:00,26.3,26.31,26.3,26.3,14400.0,26.3,26.31,26.3,26.3,14400.0
2010-02-22 14:20:00,26.3,26.31,26.28,26.29,12800.0,26.3,26.31,26.28,26.29,12800.0
2010-02-22 14:30:00,26.28,26.3,26.27,26.29,11200.0,26.28,26.3,26.27,26.29,11200.0
2010-02-22 14:40:00,26.29,26.31,26.28,26.29,9600.0,26.29,26.31,26.28,26.29,9600.0
2010-02-22 14:50:00,26.28,26.3,26.25,26.28,16800.0,26.28,26.3,26.25,26.28,16800.0
2010-02-22 15:00:00,26.28,26.35,26.28,26.32,22600.0,26.28,26.35,26.28,26.32,22600.0
2010-02-22 15:10:00,26.34,26.36,26.3,26.31,26000.0,26.34,26.36,26.3,26.31,26000.0
2010-02-22 15:20:00,26.31,26.35,26.28,26.34,30200.0,26.31,26.35,26.28,26.34,30200.0
2010-02-22 15:30:00,26.34,26.36,26.31,26.35,26800.0,26.34,26.36,26.31,26.35,26800.0
2010-02-22 15:40:00,26.35,26.36,26.33,26.36,32000.0,26.35,26.36,26.33,26.36,32000.0
2010-02-22 15:50:00,26.36,26.4,26.34,26.35,47200.0,26.36,26.4,26.34,26.35,47200.0
2010-02-23 09:30:00,26.33,26.81,26.33,26.42,15000.0,26.33,26.81,26.33,26.42,15000.0
2010-02-23 09:40:00,26.46,26.58,26.42,26.55,11600.0,26.46,26.58,26.42,26.55,11600.0
2010-02-23 09:50:00,26.56,26.59,26.55,26.55,6800.0,26.56,26.59,26.55,26.55,6800.0
2010-02-23 10:00:00,26.53,26.54,26.32,26.47,12800.0,26.53,26.54,26.32,26.47,12800.0
2010-02-23 10:10:00,26.48,26.57,26.47,26.47,7800.0,26.48,26.57,26.47,26.47,7800.0
2010-02-23 10:20:00,26.48,26.48,26.38,26.41,21000.0,26.48,26.48,26.38,26.41,21000.0
2010-02-23 10:30:00,26.42,26.45,26.36,26.42,17000.0,26.42,26.45,26.36,26.42,17000.0
2010-02-23 10:40:00,26.43,26.44,26.38,26.43,11200.0,26.43,26.44,26.38,26.43,11200.0
2010-02-23 10:50:00,26.42,26.43,26.33,26.33,15400.0,26.42,26.43,26.33,26.33,15400.0
2010-02-23 11:00:00,26.35,26.38,26.32,26.33,20200.0,26.35,26.38,26.32,26.33,20200.0
2010-02-23 11:10:00,26.34,26.38,26.32,26.35,13400.0,26.34,26.38,26.32,26.35,13400.0
2010-02-23 11:20:00,26.36,26.38,26.32,26.33,12000.0,26.36,26.38,26.32,26.33,12000.0
2010-02-23 11:30:00,26.33,26.35,26.28,26.34,28200.0,26.33,26.35,26.28,26.34,28200.0
2010-02-23 11:40:00,26.34,26.34,26.33,26.33,21400.0,26.34,26.34,26.33,26.33,21400.0
2010-02-23 11:50:00,26.33,26.33,26.25,26.25,13800.0,26.33,26.33,26.25,26.25,13800.0
2010-02-23 12:00:00,26.29,26.29,26.27,26.29,2200.0,26.29,26.29,26.27,26.29,2200.0
2010-02-23 12:10:00,26.28,26.34,26.28,26.33,2400.0,26.28,26.34,26.28,26.33,2400.0
2010-02-23 12:20:00,26.33,26.33,26.25,26.31,15400.0,26.33,26.33,26.25,26.31,15400.0
2010-02-23 12:30:00,26.29,26.35,26.25,26.35,7600.0,26.29,26.35,26.25,26.35,7600.0
2010-02-23 12:40:00,26.35,26.36,26.31,26.32,11400.0,26.35,26.36,26.31,26.32,11400.0
2010-02-23 12:50:00,26.32,26.34,26.27,26.29,9600.0,26.32,26.34,26.27,26.29,9600.0
2010-02-23 13:00:00,26.29,26.29,26.25,26.25,4200.0,26.29,26.29,26.25,26.25,4200.0
2010-02-23 13:10:00,26.27,26.32,26.27,26.28,8800.0,26.27,26.32,26.27,26.28,8800.0
2010-02-23 13:20:00,26.3,26.35,26.3,26.32,4200.0,26.3,26.35,26.3,26.32,4200.0
2010-02-23 13:30:00,26.32,26.33,26.25,26.29,10200.0,26.32,26.33,26.25,26.29,10200.0
2010-02-23 13:40:00,26.28,26.29,26.25,26.29,14800.0,26.28,26.29,26.25,26.29,14800.0
2010-02-23 13:50:00,26.29,26.29,26.25,26.26,8400.0,26.29,26.29,26.25,26.26,8400.0
2010-02-23 14:00:00,26.27,26.29,26.27,26.28,3200.0,26.27,26.29,26.27,26.28,3200.0
2010-02-23 14:10:00,26.28,26.31,26.25,26.3,14200.0,26.28,26.31,26.25,26.3,14200.0
2010-02-23 14:20:00,26.3,26.3,26.25,26.29,5200.0,26.3,26.3,26.25,26.29,5200.0
2010-02-23 14:30:00,26.29,26.32,26.25,26.3,11600.0,26.29,26.32,26.25,26.3,11600.0
2010-02-23 14:40:00,26.3,26.32,26.25,26.28,11600.0,26.3,26.32,26.25,26.28,11600.0
2010-02-23 14:50:00,26.28,26.31,26.25,26.28,20000.0,26.28,26.31,26.25,26.28,20000.0
2010-02-23 15:00:00,26.29,26.31,26.25,26.25,26400.0,26.29,26.31,26.25,26.25,26400.0
2010-02-23 15:10:00,26.25,26.31,26.25,26.29,22400.0,26.25,26.31,26.25,26.29,22400.0
2010-02-23 15:20:00,26.29,26.31,26.29,26.31,5800.0,26.29,26.31,26.29,26.31,5800.0
2010-02-23 15:30:00,26.31,26.31,26.27,26.28,18600.0,26.31,26.31,26.27,26.28,18600.0
2010-02-23 15:40:00,26.28,26.29,26.26,26.26,12600.0,26.28,26.29,26.26,26.26,12600.0
2010-02-23 15:50:00,26.25,26.26,26.2,26.25,79200.0,26.25,26.26,26.2,26.25,79200.0
2010-02-24 09:30:00,26.38,26.52,26.38,26.52,8000.0,26.38,26.52,26.38,26.52,8000.0
2010-02-24 09:40:00,26.5,26.54,26.43,26.54,11200.0,26.5,26.54,26.43,26.54,11200.0
2010-02-24 09:50:00,26.54,26.6,26.5,26.5,14800.0,26.54,26.6,26.5,26.5,14800.0
2010-02-24 10:00:00,26.52,26.54,26.34,26.49,13200.0,26.52,26.54,26.34,26.49,13200.0
2010-02-24 10:10:00,26.49,26.5,26.42,26.42,2600.0,26.49,26.5,26.42,26.42,2600.0
2010-02-24 10:20:00,26.43,26.45,26.38,26.44,5800.0,26.43,26.45,26.38,26.44,5800.0
2010-02-24 10:30:00,26.45,26.56,26.43,26.56,7400.0,26.45,26.56,26.43,26.56,7400.0
2010-02-24 10:40:00,26.57,26.58,26.49,26.54,14400.0,26.57,26.58,26.49,26.54,14400.0
2010-02-24 10:50:00,26.59,26.6,26.55,26.55,4400.0,26.59,26.6,26.55,26.55,4400.0
2010-02-24 11:00:00,26.54,26.55,26.51,26.52,5000.0,26.54,26.55,26.51,26.52,5000.0
2010-02-24 11:10:00,26.53,26.53,26.42,26.45,19800.0,26.53,26.53,26.42,26.45,19800.0
2010-02-24 11:20:00,26.45,26.5,26.45,26.5,5400.0,26.45,26.5,26.45,26.5,5400.0
2010-02-24 11:30:00,26.51,26.53,26.49,26.49,5600.0,26.51,26.53,26.49,26.49,5600.0
2010-02-24 11:40:00,26.49,26.54,26.49,26.53,2000.0,26.49,26.54,26.49,26.53,2000.0
2010-02-24 11:50:00,26.56,26.59,26.56,26.58,2600.0,26.56,26.59,26.56,26.58,2600.0
2010-02-24 12:00:00,26.58,26.58,26.51,26.53,3400.0,26.58,26.58,26.51,26.53,3400.0
2010-02-24 12:10:00,26.53,26.53,26.5,26.51,11000.0,26.53,26.53,26.5,26.51,11000.0
2010-02-24 12:20:00,26.52,26.52,26.5,26.5,8400.0,26.52,26.52,26.5,26.5,8400.0
2010-02-24 12:30:00,26.5,26.52,26.5,26.5,2400.0,26.5,26.52,26.5,26.5,2400.0
2010-02-24 12:40:00,26.52,26.52,26.52,26.52,1400.0,26.52,26.52,26.52,26.52,1400.0
2010-02-24 12:50:00,26.52,26.55,26.52,26.53,5800.0,26.52,26.55,26.52,26.53,5800.0
2010-02-24 13:00:00,26.52,26.53,26.5,26.5,4200.0,26.52,26.53,26.5,26.5,4200.0
2010-02-24 13:10:00,26.5,26.54,26.5,26.54,9000.0,26.5,26.54,26.5,26.54,9000.0
2010-02-24 13:20:00,26.54,26.54,26.53,26.54,3000.0,26.54,26.54,26.53,26.54,3000.0
2010-02-24 13:30:00,26.52,26.57,26.52,26.57,3000.0,26.52,26.57,26.52,26.57,3000.0
2010-02-24 13:40:00,26.56,26.57,26.53,26.53,3600.0,26.56,26.57,26.53,26.53,3600.0
2010-02-24 13:50:00,26.53,26.53,26.51,26.53,2200.0,26.53,26.53,26.51,26.53,2200.0
2010-02-24 14:00:00,26.53,26.55,26.53,26.54,4600.0,26.53,26.55,26.53,26.54,4600.0
2010-02-24 14:10:00,26.55,26.57,26.55,26.56,3600.0,26.55,26.57,26.55,26.56,3600.0
2010-02-24 14:20:00,26.56,26.56,26.52,26.52,7800.0,26.56,26.56,26.52,26.52,7800.0
2010-02-24 14:30:00,26.52,26.53,26.47,26.48,5800.0,26.52,26.53,26.47,26.48,5800.0
2010-02-24 14:40:00,26.48,26.5,26.48,26.5,3800.0,26.48,26.5,26.48,26.5,3800.0
2010-02-24 14:50:00,26.51,26.54,26.51,26.51,6400.0,26.51,26.54,26.51,26.51,6400.0
2010-02-24 15:00:00,26.51,26.55,26.51,26.53,5400.0,26.51,26.55,26.51,26.53,5400.0
2010-02-24 15:10:00,26.54,26.56,26.54,26.54,5800.0,26.54,26.56,26.54,26.54,5800.0
2010-02-24 15:20:00,26.55,26.57,26.53,26.53,3600.0,26.55,26.57,26.53,26.53,3600.0
2010-02-24 15:30:00,26.54,26.55,26.5,26.5,11400.0,26.54,26.55,26.5,26.5,11400.0
2010-02-24 15:40:00,26.51,26.55,26.5,26.5,10600.0,26.51,26.55,26.5,26.5,10600.0
2010-02-24 15:50:00,26.51,26.56,26.5,26.52,18200.0,26.51,26.56,26.5,26.52,18200.0
2010-02-25 09:30:00,26.35,26.73,26.05,26.25,21600.0,26.35,26.73,26.05,26.25,21600.0
2010-02-25 09:40:00,26.36,26.38,26.31,26.32,4800.0,26.36,26.38,26.31,26.32,4800.0
2010-02-25 09:50:00,26.32,26.33,26.1,26.12,16200.0,26.32,26.33,26.1,26.12,16200.0
2010-02-25 10:00:00,26.13,26.24,26.08,26.23,8000.0,26.13,26.24,26.08,26.23,8000.0
2010-02-25 10:10:00,26.23,26.25,26.2,26.25,5200.0,26.23,26.25,26.2,26.25,5200.0
2010-02-25 10:20:00,26.25,26.25,26.21,26.24,23000.0,26.25,26.25,26.21,26.24,23000.0
2010-02-25 10:30:00,26.24,26.25,26.23,26.25,14000.0,26.24,26.25,26.23,26.25,14000.0
2010-02-25 10:40:00,26.25,26.27,26.23,26.23,13400.0,26.25,26.27,26.23,26.23,13400.0
2010-02-25 10:50:00,26.23,26.25,26.18,26.18,5200.0,26.23,26.25,26.18,26.18,5200.0
2010-02-25 11:00:00,26.2,26.25,26.2,26.25,1200.0,26.2,26.25,26.2,26.25,1200.0
2010-02-25 11:10:00,26.25,26.25,26.21,26.22,6600.0,26.25,26.25,26.21,26.22,6600.0
2010-02-25 11:20:00,26.22,26.23,26.18,26.23,6400.0,26.22,26.23,26.18,26.23,6400.0
2010-02-25 11:30:00,26.23,26.23,26.19,26.23,6000.0,26.23,26.23,26.19,26.23,6000.0
2010-02-25 11:40:00,26.23,26.23,26.14,26.14,18600.0,26.23,26.23,26.14,26.14,18600.0
2010-02-25 11:50:00,26.14,26.14,26.1,26.11,10800.0,26.14,26.14,26.1,26.11,10800.0
2010-02-25 12:00:00,26.11,26.11,26.07,26.07,7000.0,26.11,26.11,26.07,26.07,7000.0
2010-02-25 12:10:00,26.09,26.11,26.09,26.09,6400.0,26.09,26.11,26.09,26.09,6400.0
2010-02-25 12:20:00,26.09,26.11,26.09,26.11,5200.0,26.09,26.11,26.09,26.11,5200.0
2010-02-25 12:30:00,26.1,26.11,26.08,26.08,5400.0,26.1,26.11,26.08,26.08,5400.0
2010-02-25 12:40:00,26.08,26.11,26.07,26.09,7200.0,26.08,26.11,26.07,26.09,7200.0
2010-02-25 12:50:00,26.09,26.11,26.09,26.1,4800.0,26.09,26.11,26.09,26.1,4800.0
2010-02-25 13:00:00,26.1,26.1,26.04,26.06,4000.0,26.1,26.1,26.04,26.06,4000.0
2010-02-25 13:10:00,26.08,26.09,26.06,26.06,2000.0,26.08,26.09,26.06,26.06,2000.0
2010-02-25 13:20:00,26.08,26.08,26.04,26.04,3800.0,26.08,26.08,26.04,26.04,3800.0
2010-02-25 13:30:00,26.06,26.06,26.06,26.06,200.0,26.06,26.06,26.06,26.06,200.0
2010-02-25 13:40:00,26.06,26.15,26.05,26.14,10800.0,26.06,26.15,26.05,26.14,10800.0
2010-02-25 13:50:00,26.14,26.16,26.09,26.15,40400.0,26.14,26.16,26.09,26.15,40400.0
2010-02-25 14:00:00,26.16,26.18,26.13,26.13,21400.0,26.16,26.18,26.13,26.13,21400.0
2010-02-25 14:10:00,26.13,26.17,26.12,26.13,8800.0,26.13,26.17,26.12,26.13,8800.0
2010-02-25 14:20:00,26.14,26.17,26.1,26.1,15000.0,26.14,26.17,26.1,26.1,15000.0
2010-02-25 14:30:00,26.1,26.18,26.1,26.12,14200.0,26.1,26.18,26.1,26.12,14200.0
2010-02-25 14:40:00,26.13,26.18,26.13,26.14,9400.0,26.13,26.18,26.13,26.14,9400.0
2010-02-25 14:50:00,26.14,26.17,26.13,26.16,6400.0,26.14,26.17,26.13,26.16,6400.0
2010-02-25 15:00:00,26.16,26.25,26.13,26.24,17600.0,26.16,26.25,26.13,26.24,17600.0
2010-02-25 15:10:00,26.24,26.25,26.21,26.23,12200.0,26.24,26.25,26.21,26.23,12200.0
2010-02-25 15:20:00,26.23,26.25,26.2,26.25,5600.0,26.23,26.25,26.2,26.25,5600.0
2010-02-25 15:30:00,26.28,26.3,26.18,26.25,30800.0,26.28,26.3,26.18,26.25,30800.0
2010-02-25 15:40:00,26.25,26.29,26.21,26.21,12400.0,26.25,26.29,26.21,26.21,12400.0
2010-02-25 15:50:00,26.23,26.27,26.18,26.24,57400.0,26.23,26.27,26.18,26.24,57400.0
2010-02-26 09:30:00,26.18,26.33,26.17,26.3,17400.0,26.18,26.33,26.17,26.3,17400.0
2010-02-26 09:40:00,26.3,26.41,26.3,26.39,11600.0,26.3,26.41,26.3,26.39,11600.0
2010-02-26 09:50:00,26.42,26.43,26.35,26.35,5400.0,26.42,26.43,26.35,26.35,5400.0
2010-02-26 10:00:00,26.29,26.36,26.25,26.35,11000.0,26.29,26.36,26.25,26.35,11000.0
2010-02-26 10:10:00,26.35,26.39,26.34,26.35,7800.0,26.35,26.39,26.34,26.35,7800.0
2010-02-26 10:20:00,26.36,26.39,26.35,26.36,5400.0,26.36,26.39,26.35,26.36,5400.0
2010-02-26 10:30:00,26.36,26.43,26.36,26.42,10400.0,26.36,26.43,26.36,26.42,10400.0
2010-02-26 10:40:00,26.48,26.74,26.47,26.56,75000.0,26.48,26.74,26.47,26.56,75000.0
2010-02-26 10:50:00,26.56,26.56,26.46,26.46,6400.0,26.56,26.56,26.46,26.46,6400.0
2010-02-26 11:00:00,26.46,26.55,26.46,26.54,6400.0,26.46,26.55,26.46,26.54,6400.0
2010-02-26 11:10:00,26.55,26.58,26.54,26.58,6200.0,26.55,26.58,26.54,26.58,6200.0
2010-02-26 11:20:00,26.58,26.59,26.49,26.54,5000.0,26.58,26.59,26.49,26.54,5000.0
2010-02-26 11:30:00,26.5,26.58,26.5,26.58,8400.0,26.5,26.58,26.5,26.58,8400.0
2010-02-26 11:40:00,26.58,26.59,26.49,26.49,3000.0,26.58,26.59,26.49,26.49,3000.0
2010-02-26 11:50:00,26.5,26.5,26.44,26.45,4000.0,26.5,26.5,26.44,26.45,4000.0
2010-02-26 12:00:00,26.45,26.46,26.42,26.43,4800.0,26.45,26.46,26.42,26.43,4800.0
2010-02-26 12:10:00,26.43,26.43,26.36,26.4,3600.0,26.43,26.43,26.36,26.4,3600.0
2010-02-26 12:20:00,26.42,26.42,26.36,26.38,3800.0,26.42,26.42,26.36,26.38,3800.0
2010-02-26 12:30:00,26.37,26.38,26.35,26.36,2600.0,26.37,26.38,26.35,26.36,2600.0
2010-02-26 12:40:00,26.38,26.42,26.38,26.39,4400.0,26.38,26.42,26.38,26.39,4400.0
2010-02-26 12:50:00,26.39,26.39,26.33,26.34,4200.0,26.39,26.39,26.33,26.34,4200.0
2010-02-26 13:00:00,26.35,26.36,26.35,26.36,3400.0,26.35,26.36,26.35,26.36,3400.0
2010-02-26 13:10:00,26.36,26.39,26.36,26.37,4400.0,26.36,26.39,26.36,26.37,4400.0
2010-02-26 13:20:00,26.36,26.4,26.34,26.4,4200.0,26.36,26.4,26.34,26.4,4200.0
2010-02-26 13:30:00,26.43,26.47,26.43,26.46,6600.0,26.43,26.47,26.43,26.46,6600.0
2010-02-26 13:40:00,26.46,26.47,26.4,26.42,8200.0,26.46,26.47,26.4,26.42,8200.0
2010-02-26 13:50:00,26.42,26.43,26.39,26.4,8000.0,26.42,26.43,26.39,26.4,8000.0
2010-02-26 14:00:00,26.41,26.41,26.36,26.39,7600.0,26.41,26.41,26.36,26.39,7600.0
2010-02-26 14:10:00,26.4,26.4,26.38,26.39,7600.0,26.4,26.4,26.38,26.39,7600.0
2010-02-26 14:20:00,26.39,26.4,26.38,26.39,3200.0,26.39,26.4,26.38,26.39,3200.0
2010-02-26 14:30:00,26.39,26.42,26.39,26.4,6400.0,26.39,26.42,26.39,26.4,6400.0
2010-02-26 14:40:00,26.4,26.41,26.39,26.39,4600.0,26.4,26.41,26.39,26.39,4600.0
2010-02-26 14:50:00,26.39,26.41,26.39,26.4,6000.0,26.39,26.41,26.39,26.4,6000.0
2010-02-26 15:00:00,26.4,26.42,26.34,26.36,11400.0,26.4,26.42,26.34,26.36,11400.0
2010-02-26 15:10:00,26.36,26.43,26.36,26.4,7400.0,26.36,26.43,26.36,26.4,7400.0
2010-02-26 15:20:00,26.4,26.42,26.36,26.36,9400.0,26.4,26.42,26.36,26.36,9400.0
2010-02-26 15:30:00,26.36,26.38,26.34,26.38,17200.0,26.36,26.38,26.34,26.38,17200.0
2010-02-26 15:40:00,26.38,26.42,26.36,26.38,12200.0,26.38,26.42,26.36,26.38,12200.0
2010-02-26 15:50:00,26.39,26.43,26.34,26.4,67600.0,26.39,26.43,26.34,26.4,67600.0
2010-03-01 09:30:00,26.41,26.55,26.08,26.49,86000.0,26.41,26.55,26.08,26.49,86000.0
2010-03-01 09:40:00,26.49,26.71,26.35,26.68,30400.0,26.49,26.71,26.35,26.68,30400.0
2010-03-01 09:50:00,26.68,26.71,26.64,26.68,18200.0,26.68,26.71,26.64,26.68,18200.0
2010-03-01 10:00:00,26.68,26.73,26.66,26.72,70000.0,26.68,26.73,26.66,26.72,70000.0
2010-03-01 10:10:00,26.72,26.75,26.71,26.73,10800.0,26.72,26.75,26.71,26.73,10800.0
2010-03-01 10:20:00,26.74,26.79,26.71,26.74,18600.0,26.74,26.79,26.71,26.74,18600.0
2010-03-01 10:30:00,26.75,26.79,26.73,26.77,11200.0,26.75,26.79,26.73,26.77,11200.0
2010-03-01 10:40:00,26.77,26.77,26.73,26.74,50600.0,26.77,26.77,26.73,26.74,50600.0
2010-03-01 10:50:00,26.75,26.78,26.72,26.74,45400.0,26.75,26.78,26.72,26.74,45400.0
2010-03-01 11:00:00,26.75,26.88,26.75,26.87,12800.0,26.75,26.88,26.75,26.87,12800.0
2010-03-01 11:10:00,26.87,26.9,26.86,26.86,11600.0,26.87,26.9,26.86,26.86,11600.0
2010-03-01 11:20:00,26.86,26.86,26.78,26.79,6800.0,26.86,26.86,26.78,26.79,6800.0
2010-03-01 11:30:00,26.79,26.88,26.79,26.85,17000.0,26.79,26.88,26.79,26.85,17000.0
2010-03-01 11:40:00,26.85,26.93,26.85,26.88,20400.0,26.85,26.93,26.85,26.88,20400.0
2010-03-01 11:50:00,26.88,26.91,26.86,26.89,12200.0,26.88,26.91,26.86,26.89,12200.0
2010-03-01 12:00:00,26.9,26.91,26.86,26.88,10200.0,26.9,26.91,26.86,26.88,10200.0
2010-03-01 12:10:00,26.9,26.9,26.88,26.9,3000.0,26.9,26.9,26.88,26.9,3000.0
2010-03-01 12:20:00,26.9,26.91,26.89,26.91,2400.0,26.9,26.91,26.89,26.91,2400.0
2010-03-01 12:30:00,26.91,26.93,26.91,26.91,6000.0,26.91,26.93,26.91,26.91,6000.0
2010-03-01 12:40:00,26.91,26.97,26.91,26.97,7000.0,26.91,26.97,26.91,26.97,7000.0
2010-03-01 12:50:00,26.97,27.02,26.97,26.98,34000.0,26.97,27.02,26.97,26.98,34000.0
2010-03-01 13:00:00,26.99,27.04,26.97,27.0,8800.0,26.99,27.04,26.97,27.0,8800.0
2010-03-01 13:10:00,27.02,27.03,27.0,27.0,1600.0,27.02,27.03,27.0,27.0,1600.0
2010-03-01 13:20:00,27.0,27.0,26.98,27.0,7200.0,27.0,27.0,26.98,27.0,7200.0
2010-03-01 13:30:00,27.0,27.0,27.0,27.0,4600.0,27.0,27.0,27.0,27.0,4600.0
2010-03-01 13:40:00,27.0,27.02,26.97,27.02,8400.0,27.0,27.02,26.97,27.02,8400.0
2010-03-01 13:50:00,27.0,27.02,27.0,27.0,6400.0,27.0,27.02,27.0,27.0,6400.0
2010-03-01 14:00:00,27.0,27.0,26.98,27.0,6200.0,27.0,27.0,26.98,27.0,6200.0
2010-03-01 14:10:00,27.0,27.02,26.99,27.01,6600.0,27.0,27.02,26.99,27.01,6600.0
2010-03-01 14:20:00,27.01,27.02,27.0,27.02,7800.0,27.01,27.02,27.0,27.02,7800.0
2010-03-01 14:30:00,27.02,27.03,27.0,27.03,21400.0,27.02,27.03,27.0,27.03,21400.0
2010-03-01 14:40:00,27.04,27.04,27.0,27.0,6400.0,27.04,27.04,27.0,27.0,6400.0
2010-03-01 14:50:00,27.0,27.16,27.0,27.08,28400.0,27.0,27.16,27.0,27.08,28400.0
2010-03-01 15:00:00,27.07,27.08,26.98,26.98,20200.0,27.07,27.08,26.98,26.98,20200.0
2010-03-01 15:10:00,26.98,27.07,26.98,27.06,17000.0,26.98,27.07,26.98,27.06,17000.0
2010-03-01 15:20:00,27.06,27.08,27.04,27.08,12800.0,27.06,27.08,27.04,27.08,12800.0
2010-03-01 15:30:00,27.08,27.11,27.08,27.11,32600.0,27.08,27.11,27.08,27.11,32600.0
2010-03-01 15:40:00,27.1,27.16,27.1,27.13,26000.0,27.1,27.16,27.1,27.13,26000.0
2010-03-01 15:50:00,27.13,27.15,27.11,27.11,40200.0,27.13,27.15,27.11,27.11,40200.0
2010-03-02 09:30:00,27.04,27.35,26.99,27.27,30200.0,27.04,27.35,26.99,27.27,30200.0
2010-03-02 09:40:00,27.27,27.39,27.27,27.39,6800.0,27.27,27.39,27.27,27.39,6800.0
2010-03-02 09:50:00,27.39,27.4,27.29,27.29,5600.0,27.39,27.4,27.29,27.29,5600.0
2010-03-02 10:00:00,27.29,27.29,27.26,27.26,9800.0,27.29,27.29,27.26,27.26,9800.0
2010-03-02 10:10:00,27.27,27.38,27.25,27.38,9000.0,27.27,27.38,27.25,27.38,9000.0
2010-03-02 10:20:00,27.4,27.46,27.4,27.45,3600.0,27.4,27.46,27.4,27.45,3600.0
2010-03-02 10:30:00,27.45,27.53,27.43,27.52,26200.0,27.45,27.53,27.43,27.52,26200.0
2010-03-02 10:40:00,27.53,27.57,27.53,27.56,6400.0,27.53,27.57,27.53,27.56,6400.0
2010-03-02 10:50:00,27.55,27.58,27.54,27.56,9200.0,27.55,27.58,27.54,27.56,9200.0
2010-03-02 11:00:00,27.56,27.57,27.54,27.54,5800.0,27.56,27.57,27.54,27.54,5800.0
2010-03-02 11:10:00,27.55,27.55,27.51,27.52,11800.0,27.55,27.55,27.51,27.52,11800.0
2010-03-02 11:20:00,27.53,27.56,27.52,27.54,10400.0,27.53,27.56,27.52,27.54,10400.0
2010-03-02 11:30:00,27.54,27.54,27.53,27.53,3600.0,27.54,27.54,27.53,27.53,3600.0
2010-03-02 11:40:00,27.53,27.53,27.52,27.53,21000.0,27.53,27.53,27.52,27.53,21000.0
2010-03-02 11:50:00,27.53,27.53,27.52,27.53,6400.0,27.53,27.53,27.52,27.53,6400.0
2010-03-02 12:00:00,27.53,27.55,27.52,27.55,21000.0,27.53,27.55,27.52,27.55,21000.0
2010-03-02 12:10:00,27.55,27.55,27.53,27.53,800.0,27.55,27.55,27.53,27.53,800.0
2010-03-02 12:20:00,27.53,27.53,27.52,27.52,17000.0,27.53,27.53,27.52,27.52,17000.0
2010-03-02 12:30:00,27.5,27.5,27.49,27.5,6600.0,27.5,27.5,27.49,27.5,6600.0
2010-03-02 12:40:00,27.5,27.5,27.49,27.5,5000.0,27.5,27.5,27.49,27.5,5000.0
2010-03-02 12:50:00,27.5,27.5,27.49,27.5,3600.0,27.5,27.5,27.49,27.5,3600.0
2010-03-02 13:00:00,27.5,27.51,27.49,27.51,14800.0,27.5,27.51,27.49,27.51,14800.0
2010-03-02 13:10:00,27.52,27.57,27.52,27.55,2800.0,27.52,27.57,27.52,27.55,2800.0
2010-03-02 13:20:00,27.55,27.57,27.55,27.57,2200.0,27.55,27.57,27.55,27.57,2200.0
2010-03-02 13:30:00,27.57,27.58,27.56,27.57,3800.0,27.57,27.58,27.56,27.57,3800.0
2010-03-02 13:40:00,27.58,27.58,27.56,27.56,3000.0,27.58,27.58,27.56,27.56,3000.0
2010-03-02 13:50:00,27.58,27.61,27.58,27.61,6800.0,27.58,27.61,27.58,27.61,6800.0
2010-03-02 14:00:00,27.62,27.62,27.61,27.61,2000.0,27.62,27.62,27.61,27.61,2000.0
2010-03-02 14:10:00,27.6,27.63,27.6,27.63,3000.0,27.6,27.63,27.6,27.63,3000.0
2010-03-02 14:20:00,27.61,27.65,27.61,27.63,2400.0,27.61,27.65,27.61,27.63,2400.0
2010-03-02 14:30:00,27.63,27.64,27.62,27.63,5200.0,27.63,27.64,27.62,27.63,5200.0
2010-03-02 14:40:00,27.65,27.65,27.62,27.62,3000.0,27.65,27.65,27.62,27.62,3000.0
2010-03-02 14:50:00,27.63,27.64,27.62,27.63,6600.0,27.63,27.64,27.62,27.63,6600.0
2010-03-02 15:00:00,27.64,27.65,27.62,27.65,11400.0,27.64,27.65,27.62,27.65,11400.0
2010-03-02 15:10:00,27.64,27.66,27.64,27.65,13000.0,27.64,27.66,27.64,27.65,13000.0
2010-03-02 15:20:00,27.65,27.66,27.65,27.66,10600.0,27.65,27.66,27.65,27.66,10600.0
2010-03-02 15:30:00,27.66,27.75,27.65,27.75,54400.0,27.66,27.75,27.65,27.75,54400.0
2010-03-02 15:40:00,27.75,27.8,27.75,27.78,54800.0,27.75,27.8,27.75,27.78,54800.0
2010-03-02 15:50:00,27.77,27.77,27.71,27.73,57400.0,27.77,27.77,27.71,27.73,57400.0
2010-03-03 09:30:00,27.78,27.97,27.73,27.79,13800.0,27.78,27.97,27.73,27.79,13800.0
2010-03-03 09:40:00,27.79,27.91,27.78,27.86,15600.0,27.79,27.91,27.78,27.86,15600.0
2010-03-03 09:50:00,27.86,27.88,27.84,27.85,6200.0,27.86,27.88,27.84,27.85,6200.0
2010-03-03 10:00:00,27.85,27.88,27.8,27.81,12400.0,27.85,27.88,27.8,27.81,12400.0
2010-03-03 10:10:00,27.81,27.84,27.8,27.83,7200.0,27.81,27.84,27.8,27.83,7200.0
2010-03-03 10:20:00,27.86,27.88,27.84,27.85,9400.0,27.86,27.88,27.84,27.85,9400.0
2010-03-03 10:30:00,27.86,27.87,27.86,27.86,3600.0,27.86,27.87,27.86,27.86,3600.0
2010-03-03 10:40:00,27.86,27.86,27.84,27.86,7200.0,27.86,27.86,27.84,27.86,7200.0
2010-03-03 10:50:00,27.86,27.93,27.86,27.92,9000.0,27.86,27.93,27.86,27.92,9000.0
2010-03-03 11:00:00,27.92,28.0,27.91,28.0,14400.0,27.92,28.0,27.91,28.0,14400.0
2010-03-03 11:10:00,28.0,28.0,27.97,28.0,5800.0,28.0,28.0,27.97,28.0,5800.0
2010-03-03 11:20:00,28.0,28.1,28.0,28.05,21400.0,28.0,28.1,28.0,28.05,21400.0
2010-03-03 11:30:00,28.06,28.06,28.03,28.03,4600.0,28.06,28.06,28.03,28.03,4600.0
2010-03-03 11:40:00,28.03,28.03,27.97,28.0,9000.0,28.03,28.03,27.97,28.0,9000.0
2010-03-03 11:50:00,28.0,28.0,27.95,27.95,8000.0,28.0,28.0,27.95,27.95,8000.0
2010-03-03 12:00:00,27.95,27.95,27.91,27.92,6000.0,27.95,27.95,27.91,27.92,6000.0
2010-03-03 12:10:00,27.92,27.92,27.86,27.86,8400.0,27.92,27.92,27.86,27.86,8400.0
2010-03-03 12:20:00,27.86,27.88,27.85,27.88,6800.0,27.86,27.88,27.85,27.88,6800.0
2010-03-03 12:30:00,27.87,27.87,27.84,27.85,4800.0,27.87,27.87,27.84,27.85,4800.0
2010-03-03 12:40:00,27.85,27.88,27.84,27.88,7000.0,27.85,27.88,27.84,27.88,7000.0
2010-03-03 12:50:00,27.88,27.88,27.85,27.86,3400.0,27.88,27.88,27.85,27.86,3400.0
2010-03-03 13:00:00,27.87,27.89,27.85,27.85,3600.0,27.87,27.89,27.85,27.85,3600.0
2010-03-03 13:10:00,27.86,27.86,27.84,27.86,3800.0,27.86,27.86,27.84,27.86,3800.0
2010-03-03 13:20:00,27.86,27.86,27.84,27.84,5600.0,27.86,27.86,27.84,27.84,5600.0
2010-03-03 13:30:00,27.84,27.93,27.84,27.93,8000.0,27.84,27.93,27.84,27.93,8000.0
2010-03-03 13:40:00,27.93,27.97,27.92,27.96,7000.0,27.93,27.97,27.92,27.96,7000.0
2010-03-03 13:50:00,27.96,28.04,27.96,28.03,8000.0,27.96,28.04,27.96,28.03,8000.0
2010-03-03 14:00:00,28.05,28.07,28.04,28.07,16000.0,28.05,28.07,28.04,28.07,16000.0
2010-03-03 14:10:00,28.06,28.1,28.02,28.05,16200.0,28.06,28.1,28.02,28.05,16200.0
2010-03-03 14:20:00,28.04,28.1,28.04,28.08,11400.0,28.04,28.1,28.04,28.08,11400.0
2010-03-03 14:30:00,28.07,28.09,28.02,28.02,17000.0,28.07,28.09,28.02,28.02,17000.0
2010-03-03 14:40:00,28.03,28.03,27.97,27.99,16800.0,28.03,28.03,27.97,27.99,16800.0
2010-03-03 14:50:00,27.99,28.02,27.98,28.0,31200.0,27.99,28.02,27.98,28.0,31200.0
2010-03-03 15:00:00,27.99,28.02,27.96,27.96,22000.0,27.99,28.02,27.96,27.96,22000.0
2010-03-03 15:10:00,27.97,27.99,27.95,27.97,12000.0,27.97,27.99,27.95,27.97,12000.0
2010-03-03 15:20:00,27.98,27.98,27.96,27.97,13400.0,27.98,27.98,27.96,27.97,13400.0
2010-03-03 15:30:00,27.97,28.07,27.97,28.0,32600.0,27.97,28.07,27.97,28.0,32600.0
2010-03-03 15:40:00,28.01,28.02,27.97,28.0,31000.0,28.01,28.02,27.97,28.0,31000.0
2010-03-03 15:50:00,28.0,28.0,27.9,27.95,82400.0,28.0,28.0,27.9,27.95,82400.0
2010-03-04 09:30:00,28.02,28.28,27.88,28.02,21200.0,28.02,28.28,27.88,28.02,21200.0
2010-03-04 09:40:00,27.99,27.99,27.84,27.95,4000.0,27.99,27.99,27.84,27.95,4000.0
2010-03-04 09:50:00,27.98,28.03,27.98,28.03,3200.0,27.98,28.03,27.98,28.03,3200.0
2010-03-04 10:00:00,28.04,28.07,28.0,28.0,7400.0,28.04,28.07,28.0,28.0,7400.0
2010-03-04 10:10:00,28.0,28.02,27.99,27.99,4800.0,28.0,28.02,27.99,27.99,4800.0
2010-03-04 10:20:00,28.0,28.0,27.98,27.99,7000.0,28.0,28.0,27.98,27.99,7000.0
2010-03-04 10:30:00,27.99,27.99,27.94,27.94,19600.0,27.99,27.99,27.94,27.94,19600.0
2010-03-04 10:40:00,27.94,27.98,27.93,27.95,9200.0,27.94,27.98,27.93,27.95,9200.0
2010-03-04 10:50:00,27.97,27.97,27.9,27.92,11200.0,27.97,27.97,27.9,27.92,11200.0
2010-03-04 11:00:00,27.9,27.9,27.85,27.88,14200.0,27.9,27.9,27.85,27.88,14200.0
2010-03-04 11:10:00,27.88,27.88,27.85,27.87,9800.0,27.88,27.88,27.85,27.87,9800.0
2010-03-04 11:20:00,27.87,27.88,27.75,27.82,11000.0,27.87,27.88,27.75,27.82,11000.0
2010-03-04 11:30:00,27.84,27.84,27.78,27.8,3800.0,27.84,27.84,27.78,27.8,3800.0
2010-03-04 11:40:00,27.8,27.81,27.74,27.77,12000.0,27.8,27.81,27.74,27.77,12000.0
2010-03-04 11:50:00,27.81,27.82,27.73,27.75,11200.0,27.81,27.82,27.73,27.75,11200.0
2010-03-04 12:00:00,27.75,27.77,27.75,27.75,5400.0,27.75,27.77,27.75,27.75,5400.0
2010-03-04 12:10:00,27.75,27.75,27.75,27.75,4000.0,27.75,27.75,27.75,27.75,4000.0
2010-03-04 12:20:00,27.75,27.76,27.75,27.75,3600.0,27.75,27.76,27.75,27.75,3600.0
2010-03-04 12:30:00,27.75,27.77,27.75,27.75,4600.0,27.75,27.77,27.75,27.75,4600.0
2010-03-04 12:40:00,27.75,27.79,27.75,27.78,3400.0,27.75,27.79,27.75,27.78,3400.0
2010-03-04 12:50:00,27.79,27.82,27.79,27.79,1800.0,27.79,27.82,27.79,27.79,1800.0
2010-03-04 13:00:00,27.79,27.81,27.79,27.81,600.0,27.79,27.81,27.79,27.81,600.0
2010-03-04 13:10:00,27.82,27.82,27.82,27.82,800.0,27.82,27.82,27.82,27.82,800.0
2010-03-04 13:20:00,27.83,27.84,27.83,27.83,2400.0,27.83,27.84,27.83,27.83,2400.0
2010-03-04 13:30:00,27.82,27.82,27.77,27.78,3200.0,27.82,27.82,27.77,27.78,3200.0
2010-03-04 13:40:00,27.78,27.78,27.72,27.72,10000.0,27.78,27.78,27.72,27.72,10000.0
2010-03-04 13:50:00,27.73,27.73,27.7,27.7,8200.0,27.73,27.73,27.7,27.7,8200.0
2010-03-04 14:00:00,27.71,27.71,27.7,27.7,3200.0,27.71,27.71,27.7,27.7,3200.0
2010-03-04 14:10:00,27.71,27.71,27.68,27.7,4400.0,27.71,27.71,27.68,27.7,4400.0
2010-03-04 14:20:00,27.7,27.7,27.67,27.67,5400.0,27.7,27.7,27.67,27.67,5400.0
2010-03-04 14:30:00,27.67,27.7,27.67,27.68,6400.0,27.67,27.7,27.67,27.68,6400.0
2010-03-04 14:40:00,27.68,27.7,27.68,27.68,8200.0,27.68,27.7,27.68,27.68,8200.0
2010-03-04 14:50:00,27.68,27.71,27.68,27.68,10800.0,27.68,27.71,27.68,27.68,10800.0
2010-03-04 15:00:00,27.69,27.74,27.69,27.73,17600.0,27.69,27.74,27.69,27.73,17600.0
2010-03-04 15:10:00,27.74,27.74,27.71,27.73,18800.0,27.74,27.74,27.71,27.73,18800.0
2010-03-04 15:20:00,27.73,27.74,27.7,27.74,13600.0,27.73,27.74,27.7,27.74,13600.0
2010-03-04 15:30:00,27.74,27.77,27.71,27.74,12600.0,27.74,27.77,27.71,27.74,12600.0
2010-03-04 15:40:00,27.74,27.79,27.73,27.74,16800.0,27.74,27.79,27.73,27.74,16800.0
2010-03-04 15:50:00,27.73,27.77,27.71,27.73,38800.0,27.73,27.77,27.71,27.73,38800.0
2010-03-05 09:30:00,27.73,27.8,27.7,27.7,21000.0,27.73,27.8,27.7,27.7,21000.0
2010-03-05 09:40:00,27.7,27.86,27.6,27.83,32800.0,27.7,27.86,27.6,27.83,32800.0
2010-03-05 09:50:00,27.83,27.96,27.8,27.96,9600.0,27.83,27.96,27.8,27.96,9600.0
2010-03-05 10:00:00,27.96,27.98,27.85,27.88,5800.0,27.96,27.98,27.85,27.88,5800.0
2010-03-05 10:10:00,27.88,27.97,27.88,27.96,7400.0,27.88,27.97,27.88,27.96,7400.0
2010-03-05 10:20:00,27.95,27.95,27.84,27.94,14400.0,27.95,27.95,27.84,27.94,14400.0
2010-03-05 10:30:00,27.93,27.93,27.83,27.91,8400.0,27.93,27.93,27.83,27.91,8400.0
2010-03-05 10:40:00,27.9,27.93,27.88,27.91,7800.0,27.9,27.93,27.88,27.91,7800.0
2010-03-05 10:50:00,27.92,28.0,27.92,27.97,42800.0,27.92,28.0,27.92,27.97,42800.0
2010-03-05 11:00:00,27.97,28.0,27.97,28.0,7800.0,27.97,28.0,27.97,28.0,7800.0
2010-03-05 11:10:00,28.0,28.0,27.99,28.0,18000.0,28.0,28.0,27.99,28.0,18000.0
2010-03-05 11:20:00,28.0,28.0,27.98,28.0,3200.0,28.0,28.0,27.98,28.0,3200.0
2010-03-05 11:30:00,28.0,28.05,28.0,28.02,4200.0,28.0,28.05,28.0,28.02,4200.0
2010-03-05 11:40:00,28.03,28.04,28.03,28.04,800.0,28.03,28.04,28.03,28.04,800.0
2010-03-05 11:50:00,28.04,28.06,28.04,28.05,1800.0,28.04,28.06,28.04,28.05,1800.0
2010-03-05 12:00:00,28.05,28.05,28.02,28.02,2000.0,28.05,28.05,28.02,28.02,2000.0
2010-03-05 12:10:00,28.03,28.03,28.01,28.03,6000.0,28.03,28.03,28.01,28.03,6000.0
2010-03-05 12:20:00,28.05,28.09,28.05,28.09,2200.0,28.05,28.09,28.05,28.09,2200.0
2010-03-05 12:30:00,28.08,28.08,28.08,28.08,200.0,28.08,28.08,28.08,28.08,200.0
2010-03-05 12:40:00,28.08,28.1,28.08,28.1,2000.0,28.08,28.1,28.08,28.1,2000.0
2010-03-05 12:50:00,28.09,28.1,28.07,28.1,10000.0,28.09,28.1,28.07,28.1,10000.0
2010-03-05 13:00:00,28.08,28.11,28.08,28.1,2400.0,28.08,28.11,28.08,28.1,2400.0
2010-03-05 13:10:00,28.12,28.15,28.12,28.13,800.0,28.12,28.15,28.12,28.13,800.0
2010-03-05 13:20:00,28.12,28.14,28.1,28.1,14600.0,28.12,28.14,28.1,28.1,14600.0
2010-03-05 13:30:00,28.11,28.11,28.11,28.11,1200.0,28.11,28.11,28.11,28.11,1200.0
2010-03-05 13:40:00,28.11,28.12,28.1,28.11,5800.0,28.11,28.12,28.1,28.11,5800.0
2010-03-05 13:50:00,28.11,28.13,28.1,28.11,10600.0,28.11,28.13,28.1,28.11,10600.0
2010-03-05 14:00:00,28.12,28.13,28.1,28.12,2000.0,28.12,28.13,28.1,28.12,2000.0
2010-03-05 14:10:00,28.11,28.11,28.09,28.1,2800.0,28.11,28.11,28.09,28.1,2800.0
2010-03-05 14:20:00,28.11,28.11,28.06,28.06,2000.0,28.11,28.11,28.06,28.06,2000.0
2010-03-05 14:30:00,28.06,28.08,28.06,28.08,2800.0,28.06,28.08,28.06,28.08,2800.0
2010-03-05 14:40:00,28.08,28.14,28.08,28.11,3000.0,28.08,28.14,28.08,28.11,3000.0
2010-03-05 14:50:00,28.11,28.11,28.09,28.1,1600.0,28.11,28.11,28.09,28.1,1600.0
2010-03-05 15:00:00,28.1,28.14,28.09,28.1,17200.0,28.1,28.14,28.09,28.1,17200.0
2010-03-05 15:10:00,28.1,28.1,28.07,28.07,4000.0,28.1,28.1,28.07,28.07,4000.0
2010-03-05 15:20:00,28.08,28.11,28.08,28.1,5400.0,28.08,28.11,28.08,28.1,5400.0
2010-03-05 15:30:00,28.09,28.16,28.09,28.16,9200.0,28.09,28.16,28.09,28.16,9200.0
2010-03-05 15:40:00,28.17,28.18,28.16,28.18,13600.0,28.17,28.18,28.16,28.18,13600.0
2010-03-05 15:50:00,28.19,28.25,28.19,28.23,23000.0,28.19,28.25,28.19,28.23,23000.0
2010-03-08 09:30:00,28.28,28.35,28.04,28.18,15600.0,28.28,28.35,28.04,28.18,15600.0
2010-03-08 09:40:00,28.18,28.2,28.15,28.2,25200.0,28.18,28.2,28.15,28.2,25200.0
2010-03-08 09:50:00,28.2,28.25,28.2,28.24,10400.0,28.2,28.25,28.2,28.24,10400.0
2010-03-08 10:00:00,28.25,28.31,28.24,28.28,11600.0,28.25,28.31,28.24,28.28,11600.0
2010-03-08 10:10:00,28.28,28.33,28.26,28.32,16000.0,28.28,28.33,28.26,28.32,16000.0
2010-03-08 10:20:00,28.32,28.32,28.25,28.25,7800.0,28.32,28.32,28.25,28.25,7800.0
2010-03-08 10:30:00,28.25,28.26,28.24,28.26,5200.0,28.25,28.26,28.24,28.26,5200.0
2010-03-08 10:40:00,28.26,28.27,28.24,28.25,2400.0,28.26,28.27,28.24,28.25,2400.0
2010-03-08 10:50:00,28.25,28.27,28.25,28.27,2400.0,28.25,28.27,28.25,28.27,2400.0
2010-03-08 11:00:00,28.27,28.27,28.22,28.24,6200.0,28.27,28.27,28.22,28.24,6200.0
2010-03-08 11:10:00,28.24,28.24,28.23,28.24,5600.0,28.24,28.24,28.23,28.24,5600.0
2010-03-08 11:20:00,28.24,28.29,28.23,28.25,5800.0,28.24,28.29,28.23,28.25,5800.0
2010-03-08 11:30:00,28.25,28.28,28.25,28.28,12400.0,28.25,28.28,28.25,28.28,12400.0
2010-03-08 11:40:00,28.28,28.32,28.28,28.3,15400.0,28.28,28.32,28.28,28.3,15400.0
2010-03-08 11:50:00,28.3,28.3,28.29,28.3,1800.0,28.3,28.3,28.29,28.3,1800.0
2010-03-08 12:00:00,28.3,28.31,28.29,28.29,4200.0,28.3,28.31,28.29,28.29,4200.0
2010-03-08 12:10:00,28.29,28.34,28.29,28.33,18400.0,28.29,28.34,28.29,28.33,18400.0
2010-03-08 12:20:00,28.33,28.35,28.32,28.35,49000.0,28.33,28.35,28.32,28.35,49000.0
2010-03-08 12:30:00,28.34,28.34,28.3,28.3,5200.0,28.34,28.34,28.3,28.3,5200.0
2010-03-08 12:40:00,28.31,28.31,28.29,28.29,3000.0,28.31,28.31,28.29,28.29,3000.0
2010-03-08 12:50:00,28.31,28.31,28.29,28.29,3800.0,28.31,28.31,28.29,28.29,3800.0
2010-03-08 13:00:00,28.29,28.31,28.29,28.29,4000.0,28.29,28.31,28.29,28.29,4000.0
2010-03-08 13:10:00,28.3,28.32,28.29,28.3,14000.0,28.3,28.32,28.29,28.3,14000.0
2010-03-08 13:20:00,28.3,28.31,28.27,28.27,43800.0,28.3,28.31,28.27,28.27,43800.0
2010-03-08 13:30:00,28.28,28.32,28.27,28.32,2400.0,28.28,28.32,28.27,28.32,2400.0
2010-03-08 13:40:00,28.33,28.33,28.3,28.3,2400.0,28.33,28.33,28.3,28.3,2400.0
2010-03-08 13:50:00,28.33,28.35,28.33,28.34,11000.0,28.33,28.35,28.33,28.34,11000.0
2010-03-08 14:00:00,28.34,28.34,28.28,28.29,4600.0,28.34,28.34,28.28,28.29,4600.0
2010-03-08 14:10:00,28.29,28.29,28.29,28.29,2200.0,28.29,28.29,28.29,28.29,2200.0
2010-03-08 14:20:00,28.29,28.29,28.27,28.29,1200.0,28.29,28.29,28.27,28.29,1200.0
2010-03-08 14:30:00,28.3,28.31,28.28,28.28,2400.0,28.3,28.31,28.28,28.28,2400.0
2010-03-08 14:40:00,28.28,28.29,28.28,28.28,3800.0,28.28,28.29,28.28,28.28,3800.0
2010-03-08 14:50:00,28.29,28.29,28.23,28.23,3400.0,28.29,28.29,28.23,28.23,3400.0
2010-03-08 15:00:00,28.23,28.24,28.19,28.2,3000.0,28.23,28.24,28.19,28.2,3000.0
2010-03-08 15:10:00,28.2,28.23,28.18,28.23,5600.0,28.2,28.23,28.18,28.23,5600.0
2010-03-08 15:20:00,28.22,28.24,28.21,28.21,12600.0,28.22,28.24,28.21,28.21,12600.0
2010-03-08 15:30:00,28.21,28.27,28.2,28.27,8600.0,28.21,28.27,28.2,28.27,8600.0
2010-03-08 15:40:00,28.27,28.29,28.25,28.25,21200.0,28.27,28.29,28.25,28.25,21200.0
2010-03-08 15:50:00,28.27,28.31,28.25,28.29,26600.0,28.27,28.31,28.25,28.29,26600.0
2010-03-09 09:30:00,28.2,28.35,28.2,28.3,13200.0,28.2,28.35,28.2,28.3,13200.0
2010-03-09 09:40:00,28.3,28.32,28.22,28.25,8400.0,28.3,28.32,28.22,28.25,8400.0
2010-03-09 09:50:00,28.27,28.3,28.2,28.25,29000.0,28.27,28.3,28.2,28.25,29000.0
2010-03-09 10:00:00,28.25,28.25,28.23,28.24,16600.0,28.25,28.25,28.23,28.24,16600.0
2010-03-09 10:10:00,28.24,28.25,28.21,28.21,9600.0,28.24,28.25,28.21,28.21,9600.0
2010-03-09 10:20:00,28.21,28.25,28.2,28.22,14000.0,28.21,28.25,28.2,28.22,14000.0
2010-03-09 10:30:00,28.24,28.24,28.21,28.22,3000.0,28.24,28.24,28.21,28.22,3000.0
2010-03-09 10:40:00,28.21,28.22,28.15,28.16,34200.0,28.21,28.22,28.15,28.16,34200.0
2010-03-09 10:50:00,28.16,28.17,28.11,28.11,22400.0,28.16,28.17,28.11,28.11,22400.0
2010-03-09 11:00:00,28.11,28.13,28.08,28.09,25800.0,28.11,28.13,28.08,28.09,25800.0
2010-03-09 11:10:00,28.1,28.21,28.1,28.13,12400.0,28.1,28.21,28.1,28.13,12400.0
2010-03-09 11:20:00,28.13,28.13,28.11,28.11,4800.0,28.13,28.13,28.11,28.11,4800.0
2010-03-09 11:30:00,28.11,28.15,28.1,28.13,19800.0,28.11,28.15,28.1,28.13,19800.0
2010-03-09 11:40:00,28.13,28.13,28.07,28.07,24000.0,28.13,28.13,28.07,28.07,24000.0
2010-03-09 11:50:00,28.07,28.1,28.02,28.07,8000.0,28.07,28.1,28.02,28.07,8000.0
2010-03-09 12:00:00,28.07,28.07,28.07,28.07,600.0,28.07,28.07,28.07,28.07,600.0
2010-03-09 12:10:00,28.07,28.1,28.07,28.1,3000.0,28.07,28.1,28.07,28.1,3000.0
2010-03-09 12:20:00,28.12,28.13,28.12,28.13,3000.0,28.12,28.13,28.12,28.13,3000.0
2010-03-09 12:30:00,28.15,28.15,28.12,28.13,2000.0,28.15,28.15,28.12,28.13,2000.0
2010-03-09 12:40:00,28.12,28.12,28.11,28.12,1200.0,28.12,28.12,28.11,28.12,1200.0
2010-03-09 12:50:00,28.12,28.13,28.11,28.13,2600.0,28.12,28.13,28.11,28.13,2600.0
2010-03-09 13:00:00,28.14,28.15,28.14,28.15,400.0,28.14,28.15,28.14,28.15,400.0
2010-03-09 13:10:00,28.16,28.16,28.14,28.14,2000.0,28.16,28.16,28.14,28.14,2000.0
2010-03-09 13:20:00,28.13,28.14,28.13,28.14,2000.0,28.13,28.14,28.13,28.14,2000.0
2010-03-09 13:30:00,28.13,28.14,28.1,28.1,3400.0,28.13,28.14,28.1,28.1,3400.0
2010-03-09 13:40:00,28.09,28.1,28.08,28.09,3600.0,28.09,28.1,28.08,28.09,3600.0
2010-03-09 13:50:00,28.09,28.1,28.09,28.09,600.0,28.09,28.1,28.09,28.09,600.0
2010-03-09 14:00:00,28.1,28.11,28.1,28.1,4000.0,28.1,28.11,28.1,28.1,4000.0
2010-03-09 14:10:00,28.12,28.15,28.11,28.15,4600.0,28.12,28.15,28.11,28.15,4600.0
2010-03-09 14:20:00,28.15,28.15,28.12,28.14,2800.0,28.15,28.15,28.12,28.14,2800.0
2010-03-09 14:30:00,28.14,28.18,28.11,28.13,5000.0,28.14,28.18,28.11,28.13,5000.0
2010-03-09 14:40:00,28.13,28.16,28.11,28.15,15400.0,28.13,28.16,28.11,28.15,15400.0
2010-03-09 14:50:00,28.15,28.15,28.11,28.12,7200.0,28.15,28.15,28.11,28.12,7200.0
2010-03-09 15:00:00,28.12,28.12,28.07,28.07,8600.0,28.12,28.12,28.07,28.07,8600.0
2010-03-09 15:10:00,28.07,28.07,28.02,28.02,7800.0,28.07,28.07,28.02,28.02,7800.0
2010-03-09 15:20:00,28.02,28.04,28.0,28.02,16000.0,28.02,28.04,28.0,28.02,16000.0
2010-03-09 15:30:00,28.02,28.03,28.01,28.03,12600.0,28.02,28.03,28.01,28.03,12600.0
2010-03-09 15:40:00,28.03,28.09,28.03,28.04,16800.0,28.03,28.09,28.03,28.04,16800.0
2010-03-09 15:50:00,28.04,28.11,28.04,28.08,30000.0,28.04,28.11,28.04,28.08,30000.0
2010-03-10 09:30:00,28.0,28.27,28.0,28.1,13000.0,28.0,28.27,28.0,28.1,13000.0
2010-03-10 09:40:00,28.1,28.11,28.0,28.0,10200.0,28.1,28.11,28.0,28.0,10200.0
2010-03-10 09:50:00,28.04,28.04,28.0,28.01,5600.0,28.04,28.04,28.0,28.01,5600.0
2010-03-10 10:00:00,28.01,28.08,28.01,28.08,4200.0,28.01,28.08,28.01,28.08,4200.0
2010-03-10 10:10:00,28.08,28.11,28.08,28.09,4800.0,28.08,28.11,28.08,28.09,4800.0
2010-03-10 10:20:00,28.09,28.1,28.03,28.08,5600.0,28.09,28.1,28.03,28.08,5600.0
2010-03-10 10:30:00,28.08,28.12,28.08,28.1,11600.0,28.08,28.12,28.08,28.1,11600.0
2010-03-10 10:40:00,28.1,28.11,28.09,28.1,1400.0,28.1,28.11,28.09,28.1,1400.0
2010-03-10 10:50:00,28.1,28.11,28.1,28.11,6200.0,28.1,28.11,28.1,28.11,6200.0
2010-03-10 11:00:00,28.11,28.11,28.08,28.1,8000.0,28.11,28.11,28.08,28.1,8000.0
2010-03-10 11:10:00,28.11,28.13,28.02,28.03,25600.0,28.11,28.13,28.02,28.03,25600.0
2010-03-10 11:20:00,28.03,28.07,28.03,28.06,9600.0,28.03,28.07,28.03,28.06,9600.0
2010-03-10 11:30:00,28.06,28.1,28.06,28.09,2600.0,28.06,28.1,28.06,28.09,2600.0
2010-03-10 11:40:00,28.1,28.1,27.95,27.96,14400.0,28.1,28.1,27.95,27.96,14400.0
2010-03-10 11:50:00,27.95,27.97,27.93,27.96,21000.0,27.95,27.97,27.93,27.96,21000.0
2010-03-10 12:00:00,27.96,27.98,27.96,27.98,4200.0,27.96,27.98,27.96,27.98,4200.0
2010-03-10 12:10:00,27.98,27.99,27.95,27.96,6000.0,27.98,27.99,27.95,27.96,6000.0
2010-03-10 12:20:00,27.96,27.98,27.94,27.95,3200.0,27.96,27.98,27.94,27.95,3200.0
2010-03-10 12:30:00,27.95,27.97,27.93,27.97,3600.0,27.95,27.97,27.93,27.97,3600.0
2010-03-10 12:40:00,27.97,27.97,27.94,27.96,2800.0,27.97,27.97,27.94,27.96,2800.0
2010-03-10 12:50:00,27.99,28.02,27.99,28.0,17600.0,27.99,28.02,27.99,28.0,17600.0
2010-03-10 13:00:00,28.0,28.0,27.97,28.0,5600.0,28.0,28.0,27.97,28.0,5600.0
2010-03-10 13:10:00,28.0,28.02,28.0,28.0,4600.0,28.0,28.02,28.0,28.0,4600.0
2010-03-10 13:20:00,28.0,28.0,27.94,27.95,4200.0,28.0,28.0,27.94,27.95,4200.0
2010-03-10 13:30:00,27.96,27.99,27.93,27.98,6800.0,27.96,27.99,27.93,27.98,6800.0
2010-03-10 13:40:00,27.98,28.0,27.97,28.0,3800.0,27.98,28.0,27.97,28.0,3800.0
2010-03-10 13:50:00,28.0,28.02,27.98,27.98,5200.0,28.0,28.02,27.98,27.98,5200.0
2010-03-10 14:00:00,27.98,27.98,27.97,27.98,8600.0,27.98,27.98,27.97,27.98,8600.0
2010-03-10 14:10:00,27.98,27.98,27.95,27.98,6200.0,27.98,27.98,27.95,27.98,6200.0
2010-03-10 14:20:00,27.98,28.0,27.95,27.96,8600.0,27.98,28.0,27.95,27.96,8600.0
2010-03-10 14:30:00,27.96,27.97,27.9,27.91,18600.0,27.96,27.97,27.9,27.91,18600.0
2010-03-10 14:40:00,27.91,27.91,27.88,27.9,9400.0,27.91,27.91,27.88,27.9,9400.0
2010-03-10 14:50:00,27.91,27.92,27.9,27.9,9400.0,27.91,27.92,27.9,27.9,9400.0
2010-03-10 15:00:00,27.9,27.95,27.9,27.95,10000.0,27.9,27.95,27.9,27.95,10000.0
2010-03-10 15:10:00,27.95,27.96,27.93,27.93,11800.0,27.95,27.96,27.93,27.93,11800.0
2010-03-10 15:20:00,27.93,27.95,27.93,27.93,7200.0,27.93,27.95,27.93,27.93,7200.0
2010-03-10 15:30:00,27.93,27.93,27.88,27.9,23800.0,27.93,27.93,27.88,27.9,23800.0
2010-03-10 15:40:00,27.9,27.95,27.9,27.91,13000.0,27.9,27.95,27.9,27.91,13000.0
2010-03-10 15:50:00,27.91,27.97,27.91,27.97,64600.0,27.91,27.97,27.91,27.97,64600.0
2010-03-11 09:30:00,27.79,28.0,27.79,27.9,17400.0,27.79,28.0,27.79,27.9,17400.0
2010-03-11 09:40:00,27.9,27.9,27.75,27.75,7000.0,27.9,27.9,27.75,27.75,7000.0
2010-03-11 09:50:00,27.75,27.76,27.65,27.66,24000.0,27.75,27.76,27.65,27.66,24000.0
2010-03-11 10:00:00,27.7,27.77,27.7,27.76,5800.0,27.7,27.77,27.7,27.76,5800.0
2010-03-11 10:10:00,27.79,27.82,27.77,27.79,12400.0,27.79,27.82,27.77,27.79,12400.0
2010-03-11 10:20:00,27.79,27.81,27.75,27.78,5200.0,27.79,27.81,27.75,27.78,5200.0
2010-03-11 10:30:00,27.78,27.8,27.73,27.8,7200.0,27.78,27.8,27.73,27.8,7200.0
2010-03-11 10:40:00,27.8,27.81,27.75,27.77,4800.0,27.8,27.81,27.75,27.77,4800.0
2010-03-11 10:50:00,27.77,27.8,27.77,27.79,5000.0,27.77,27.8,27.77,27.79,5000.0
2010-03-11 11:00:00,27.8,27.82,27.75,27.78,8600.0,27.8,27.82,27.75,27.78,8600.0
2010-03-11 11:10:00,27.78,27.78,27.71,27.75,8400.0,27.78,27.78,27.71,27.75,8400.0
2010-03-11 11:20:00,27.75,27.8,27.75,27.78,2400.0,27.75,27.8,27.75,27.78,2400.0
2010-03-11 11:30:00,27.79,27.81,27.79,27.8,4000.0,27.79,27.81,27.79,27.8,4000.0
2010-03-11 11:40:00,27.79,27.79,27.73,27.77,7800.0,27.79,27.79,27.73,27.77,7800.0
2010-03-11 11:50:00,27.75,27.77,27.75,27.75,3600.0,27.75,27.77,27.75,27.75,3600.0
2010-03-11 12:00:00,27.77,27.78,27.77,27.77,2400.0,27.77,27.78,27.77,27.77,2400.0
2010-03-11 12:10:00,27.8,27.81,27.77,27.78,5600.0,27.8,27.81,27.77,27.78,5600.0
2010-03-11 12:20:00,27.78,27.78,27.75,27.78,4600.0,27.78,27.78,27.75,27.78,4600.0
2010-03-11 12:30:00,27.78,27.78,27.75,27.77,8400.0,27.78,27.78,27.75,27.77,8400.0
2010-03-11 12:40:00,27.77,27.78,27.75,27.78,2800.0,27.77,27.78,27.75,27.78,2800.0
2010-03-11 12:50:00,27.79,27.79,27.79,27.79,1400.0,27.79,27.79,27.79,27.79,1400.0
2010-03-11 13:00:00,27.79,27.79,27.78,27.78,1800.0,27.79,27.79,27.78,27.78,1800.0
2010-03-11 13:10:00,27.79,27.79,27.75,27.75,7000.0,27.79,27.79,27.75,27.75,7000.0
2010-03-11 13:20:00,27.75,27.83,27.75,27.77,29800.0,27.75,27.83,27.75,27.77,29800.0
2010-03-11 13:30:00,27.77,27.78,27.75,27.78,12400.0,27.77,27.78,27.75,27.78,12400.0
2010-03-11 13:40:00,27.79,27.81,27.79,27.79,7600.0,27.79,27.81,27.79,27.79,7600.0
2010-03-11 13:50:00,27.8,27.81,27.79,27.79,3800.0,27.8,27.81,27.79,27.79,3800.0
2010-03-11 14:00:00,27.79,27.81,27.78,27.8,14600.0,27.79,27.81,27.78,27.8,14600.0
2010-03-11 14:10:00,27.81,27.84,27.8,27.83,7600.0,27.81,27.84,27.8,27.83,7600.0
2010-03-11 14:20:00,27.84,27.84,27.78,27.79,6000.0,27.84,27.84,27.78,27.79,6000.0
2010-03-11 14:30:00,27.8,27.85,27.8,27.85,4200.0,27.8,27.85,27.8,27.85,4200.0
2010-03-11 14:40:00,27.85,27.85,27.84,27.84,6200.0,27.85,27.85,27.84,27.84,6200.0
2010-03-11 14:50:00,27.83,27.83,27.79,27.79,4800.0,27.83,27.83,27.79,27.79,4800.0
2010-03-11 15:00:00,27.8,27.87,27.79,27.86,10800.0,27.8,27.87,27.79,27.86,10800.0
2010-03-11 15:10:00,27.86,27.88,27.83,27.86,7000.0,27.86,27.88,27.83,27.86,7000.0
2010-03-11 15:20:00,27.86,27.88,27.86,27.87,12000.0,27.86,27.88,27.86,27.87,12000.0
2010-03-11 15:30:00,27.88,27.88,27.87,27.88,15200.0,27.88,27.88,27.87,27.88,15200.0
2010-03-11 15:40:00,27.88,27.91,27.85,27.86,22000.0,27.88,27.91,27.85,27.86,22000.0
2010-03-11 15:50:00,27.88,27.93,27.86,27.93,42800.0,27.88,27.93,27.86,27.93,42800.0
2010-03-12 09:30:00,27.93,27.93,27.5,27.7,26800.0,27.93,27.93,27.5,27.7,26800.0
2010-03-12 09:40:00,27.7,27.82,27.7,27.8,15600.0,27.7,27.82,27.7,27.8,15600.0
2010-03-12 09:50:00,27.79,27.86,27.7,27.75,16800.0,27.79,27.86,27.7,27.75,16800.0
2010-03-12 10:00:00,27.75,27.76,27.63,27.74,22600.0,27.75,27.76,27.63,27.74,22600.0
2010-03-12 10:10:00,27.74,27.77,27.71,27.72,10400.0,27.74,27.77,27.71,27.72,10400.0
2010-03-12 10:20:00,27.72,27.81,27.71,27.79,11800.0,27.72,27.81,27.71,27.79,11800.0
2010-03-12 10:30:00,27.82,27.91,27.8,27.89,8400.0,27.82,27.91,27.8,27.89,8400.0
2010-03-12 10:40:00,27.9,27.9,27.84,27.84,11000.0,27.9,27.9,27.84,27.84,11000.0
2010-03-12 10:50:00,27.84,27.84,27.81,27.82,5400.0,27.84,27.84,27.81,27.82,5400.0
2010-03-12 11:00:00,27.82,27.85,27.8,27.85,7600.0,27.82,27.85,27.8,27.85,7600.0
2010-03-12 11:10:00,27.86,27.89,27.83,27.85,10000.0,27.86,27.89,27.83,27.85,10000.0
2010-03-12 11:20:00,27.86,27.89,27.85,27.89,2600.0,27.86,27.89,27.85,27.89,2600.0
2010-03-12 11:30:00,27.89,27.89,27.8,27.83,8000.0,27.89,27.89,27.8,27.83,8000.0
2010-03-12 11:40:00,27.83,27.84,27.78,27.79,8400.0,27.83,27.84,27.78,27.79,8400.0
2010-03-12 11:50:00,27.78,27.81,27.78,27.8,6800.0,27.78,27.81,27.78,27.8,6800.0
2010-03-12 12:00:00,27.8,27.8,27.73,27.74,15800.0,27.8,27.8,27.73,27.74,15800.0
2010-03-12 12:10:00,27.74,27.76,27.7,27.76,14800.0,27.74,27.76,27.7,27.76,14800.0
2010-03-12 12:20:00,27.78,27.85,27.77,27.84,6400.0,27.78,27.85,27.77,27.84,6400.0
2010-03-12 12:30:00,27.84,27.84,27.76,27.76,4000.0,27.84,27.84,27.76,27.76,4000.0
2010-03-12 12:40:00,27.74,27.74,27.73,27.74,5200.0,27.74,27.74,27.73,27.74,5200.0
2010-03-12 12:50:00,27.74,27.81,27.74,27.81,8200.0,27.74,27.81,27.74,27.81,8200.0
2010-03-12 13:00:00,27.81,27.89,27.81,27.89,7400.0,27.81,27.89,27.81,27.89,7400.0
2010-03-12 13:10:00,27.91,27.95,27.91,27.95,2200.0,27.91,27.95,27.91,27.95,2200.0
2010-03-12 13:20:00,27.95,27.96,27.93,27.94,4200.0,27.95,27.96,27.93,27.94,4200.0
2010-03-12 13:30:00,27.94,27.96,27.94,27.96,2200.0,27.94,27.96,27.94,27.96,2200.0
2010-03-12 13:40:00,27.96,27.98,27.93,27.95,5400.0,27.96,27.98,27.93,27.95,5400.0
2010-03-12 13:50:00,27.96,28.0,27.96,28.0,4400.0,27.96,28.0,27.96,28.0,4400.0
2010-03-12 14:00:00,28.0,28.02,27.99,27.99,10400.0,28.0,28.02,27.99,27.99,10400.0
2010-03-12 14:10:00,27.99,27.99,27.98,27.98,1600.0,27.99,27.99,27.98,27.98,1600.0
2010-03-12 14:20:00,27.98,28.0,27.98,28.0,3200.0,27.98,28.0,27.98,28.0,3200.0
2010-03-12 14:30:00,28.0,28.02,28.0,28.0,4000.0,28.0,28.02,28.0,28.0,4000.0
2010-03-12 14:40:00,27.99,28.01,27.99,28.01,3200.0,27.99,28.01,27.99,28.01,3200.0
2010-03-12 14:50:00,28.02,28.02,28.0,28.0,3400.0,28.02,28.02,28.0,28.0,3400.0
2010-03-12 15:00:00,28.0,28.02,27.99,27.99,4200.0,28.0,28.02,27.99,27.99,4200.0
2010-03-12 15:10:00,28.0,28.01,27.95,27.95,8600.0,28.0,28.01,27.95,27.95,8600.0
2010-03-12 15:20:00,27.96,28.0,27.96,27.97,3600.0,27.96,28.0,27.96,27.97,3600.0
2010-03-12 15:30:00,27.97,28.0,27.97,28.0,9800.0,27.97,28.0,27.97,28.0,9800.0
2010-03-12 15:40:00,28.0,28.04,28.0,28.04,8600.0,28.0,28.04,28.0,28.04,8600.0
2010-03-12 15:50:00,28.05,28.13,28.05,28.13,36400.0,28.05,28.13,28.05,28.13,36400.0
2010-03-15 09:30:00,27.9,28.18,27.9,28.07,30000.0,27.9,28.18,27.9,28.07,30000.0
2010-03-15 09:40:00,28.1,28.24,28.1,28.21,6200.0,28.1,28.24,28.1,28.21,6200.0
2010-03-15 09:50:00,28.21,28.21,28.16,28.18,8400.0,28.21,28.21,28.16,28.18,8400.0
2010-03-15 10:00:00,28.18,28.25,28.18,28.2,11400.0,28.18,28.25,28.18,28.2,11400.0
2010-03-15 10:10:00,28.2,28.22,28.19,28.19,13600.0,28.2,28.22,28.19,28.19,13600.0
2010-03-15 10:20:00,28.2,28.21,28.11,28.16,14400.0,28.2,28.21,28.11,28.16,14400.0
2010-03-15 10:30:00,28.15,28.19,28.15,28.19,22400.0,28.15,28.19,28.15,28.19,22400.0
2010-03-15 10:40:00,28.2,28.2,28.17,28.18,38200.0,28.2,28.2,28.17,28.18,38200.0
2010-03-15 10:50:00,28.18,28.19,28.18,28.18,6800.0,28.18,28.19,28.18,28.18,6800.0
2010-03-15 11:00:00,28.18,28.18,28.13,28.13,58800.0,28.18,28.18,28.13,28.13,58800.0
2010-03-15 11:10:00,28.13,28.16,28.13,28.16,2000.0,28.13,28.16,28.13,28.16,2000.0
2010-03-15 11:20:00,28.16,28.17,28.15,28.17,2600.0,28.16,28.17,28.15,28.17,2600.0
2010-03-15 11:30:00,28.17,28.18,28.16,28.18,4400.0,28.17,28.18,28.16,28.18,4400.0
2010-03-15 11:40:00,28.18,28.18,28.15,28.16,6600.0,28.18,28.18,28.15,28.16,6600.0
2010-03-15 11:50:00,28.15,28.16,28.08,28.11,8600.0,28.15,28.16,28.08,28.11,8600.0
2010-03-15 12:00:00,28.11,28.11,28.03,28.08,6400.0,28.11,28.11,28.03,28.08,6400.0
2010-03-15 12:10:00,28.1,28.14,28.1,28.14,2400.0,28.1,28.14,28.1,28.14,2400.0
2010-03-15 12:20:00,28.14,28.16,28.13,28.13,7200.0,28.14,28.16,28.13,28.13,7200.0
2010-03-15 12:30:00,28.14,28.16,28.11,28.16,4600.0,28.14,28.16,28.11,28.16,4600.0
2010-03-15 12:40:00,28.16,28.18,28.16,28.16,5400.0,28.16,28.18,28.16,28.16,5400.0
2010-03-15 12:50:00,28.16,28.17,28.16,28.17,6400.0,28.16,28.17,28.16,28.17,6400.0
2010-03-15 13:00:00,28.17,28.18,28.17,28.18,2800.0,28.17,28.18,28.17,28.18,2800.0
2010-03-15 13:10:00,28.18,28.32,28.18,28.25,36200.0,28.18,28.32,28.18,28.25,36200.0
2010-03-15 13:20:00,28.25,28.25,28.23,28.23,6200.0,28.25,28.25,28.23,28.23,6200.0
2010-03-15 13:30:00,28.23,28.23,28.21,28.21,2800.0,28.23,28.23,28.21,28.21,2800.0
2010-03-15 13:40:00,28.21,28.22,28.21,28.22,4800.0,28.21,28.22,28.21,28.22,4800.0
2010-03-15 13:50:00,28.22,28.22,28.2,28.2,10800.0,28.22,28.22,28.2,28.2,10800.0
2010-03-15 14:00:00,28.2,28.21,28.2,28.2,12200.0,28.2,28.21,28.2,28.2,12200.0
2010-03-15 14:10:00,28.2,28.24,28.18,28.24,18200.0,28.2,28.24,28.18,28.24,18200.0
2010-03-15 14:20:00,28.24,28.25,28.24,28.24,7400.0,28.24,28.25,28.24,28.24,7400.0
2010-03-15 14:30:00,28.24,28.27,28.24,28.27,3400.0,28.24,28.27,28.24,28.27,3400.0
2010-03-15 14:40:00,28.28,28.3,28.27,28.27,5800.0,28.28,28.3,28.27,28.27,5800.0
2010-03-15 14:50:00,28.29,28.29,28.29,28.29,1000.0,28.29,28.29,28.29,28.29,1000.0
2010-03-15 15:00:00,28.29,28.29,28.23,28.25,5600.0,28.29,28.29,28.23,28.25,5600.0
2010-03-15 15:10:00,28.25,28.25,28.22,28.22,3800.0,28.25,28.25,28.22,28.22,3800.0
2010-03-15 15:20:00,28.24,28.28,28.24,28.28,5600.0,28.24,28.28,28.24,28.28,5600.0
2010-03-15 15:30:00,28.28,28.3,28.24,28.3,5600.0,28.28,28.3,28.24,28.3,5600.0
2010-03-15 15:40:00,28.3,28.32,28.29,28.32,12400.0,28.3,28.32,28.29,28.32,12400.0
2010-03-15 15:50:00,28.32,28.32,28.31,28.31,16600.0,28.32,28.32,28.31,28.31,16600.0
2010-03-16 09:30:00,28.35,28.63,28.35,28.56,44200.0,28.35,28.63,28.35,28.56,44200.0
2010-03-16 09:40:00,28.55,28.55,28.38,28.39,18200.0,28.55,28.55,28.38,28.39,18200.0
2010-03-16 09:50:00,28.4,28.4,28.34,28.35,11600.0,28.4,28.4,28.34,28.35,11600.0
2010-03-16 10:00:00,28.36,28.38,28.28,28.35,22800.0,28.36,28.38,28.28,28.35,22800.0
2010-03-16 10:10:00,28.35,28.38,28.32,28.32,4800.0,28.35,28.38,28.32,28.32,4800.0
2010-03-16 10:20:00,28.32,28.34,28.3,28.32,6400.0,28.32,28.34,28.3,28.32,6400.0
2010-03-16 10:30:00,28.33,28.35,28.27,28.27,60800.0,28.33,28.35,28.27,28.27,60800.0
2010-03-16 10:40:00,28.28,28.3,28.25,28.29,30600.0,28.28,28.3,28.25,28.29,30600.0
2010-03-16 10:50:00,28.29,28.37,28.28,28.31,24200.0,28.29,28.37,28.28,28.31,24200.0
2010-03-16 11:00:00,28.31,28.34,28.26,28.3,13000.0,28.31,28.34,28.26,28.3,13000.0
2010-03-16 11:10:00,28.3,28.32,28.21,28.3,19400.0,28.3,28.32,28.21,28.3,19400.0
2010-03-16 11:20:00,28.3,28.31,28.3,28.3,4200.0,28.3,28.31,28.3,28.3,4200.0
2010-03-16 11:30:00,28.29,28.3,28.28,28.3,3000.0,28.29,28.3,28.28,28.3,3000.0
2010-03-16 11:40:00,28.3,28.32,28.29,28.29,4800.0,28.3,28.32,28.29,28.29,4800.0
2010-03-16 11:50:00,28.3,28.31,28.3,28.31,7800.0,28.3,28.31,28.3,28.31,7800.0
2010-03-16 12:00:00,28.31,28.31,28.3,28.3,3400.0,28.31,28.31,28.3,28.3,3400.0
2010-03-16 12:10:00,28.31,28.31,28.28,28.28,7000.0,28.31,28.31,28.28,28.28,7000.0
2010-03-16 12:20:00,28.28,28.29,28.28,28.28,5800.0,28.28,28.29,28.28,28.28,5800.0
2010-03-16 12:30:00,28.28,28.3,28.28,28.3,13200.0,28.28,28.3,28.28,28.3,13200.0
2010-03-16 12:40:00,28.3,28.3,28.29,28.29,24400.0,28.3,28.3,28.29,28.29,24400.0
2010-03-16 12:50:00,28.29,28.3,28.28,28.28,9000.0,28.29,28.3,28.28,28.28,9000.0
2010-03-16 13:00:00,28.27,28.28,28.26,28.27,1400.0,28.27,28.28,28.26,28.27,1400.0
2010-03-16 13:10:00,28.27,28.27,28.25,28.25,6600.0,28.27,28.27,28.25,28.25,6600.0
2010-03-16 13:20:00,28.25,28.25,28.21,28.24,7600.0,28.25,28.25,28.21,28.24,7600.0
2010-03-16 13:30:00,28.22,28.23,28.21,28.21,3800.0,28.22,28.23,28.21,28.21,3800.0
2010-03-16 13:40:00,28.21,28.21,28.21,28.21,4800.0,28.21,28.21,28.21,28.21,4800.0
2010-03-16 13:50:00,28.21,28.23,28.17,28.18,49800.0,28.21,28.23,28.17,28.18,49800.0
2010-03-16 14:00:00,28.18,28.19,28.17,28.18,4000.0,28.18,28.19,28.17,28.18,4000.0
2010-03-16 14:10:00,28.18,28.33,28.18,28.22,4600.0,28.18,28.33,28.18,28.22,4600.0
2010-03-16 14:20:00,28.21,28.26,28.21,28.25,6800.0,28.21,28.26,28.21,28.25,6800.0
2010-03-16 14:30:00,28.25,28.25,28.21,28.21,5800.0,28.25,28.25,28.21,28.21,5800.0
2010-03-16 14:40:00,28.22,28.22,28.2,28.2,4600.0,28.22,28.22,28.2,28.2,4600.0
2010-03-16 14:50:00,28.2,28.21,28.2,28.2,13000.0,28.2,28.21,28.2,28.2,13000.0
2010-03-16 15:00:00,28.2,28.22,28.2,28.21,7600.0,28.2,28.22,28.2,28.21,7600.0
2010-03-16 15:10:00,28.21,28.25,28.21,28.22,9800.0,28.21,28.25,28.21,28.22,9800.0
2010-03-16 15:20:00,28.22,28.24,28.21,28.23,23800.0,28.22,28.24,28.21,28.23,23800.0
2010-03-16 15:30:00,28.23,28.28,28.23,28.24,12800.0,28.23,28.28,28.23,28.24,12800.0
2010-03-16 15:40:00,28.24,28.24,28.23,28.23,70000.0,28.24,28.24,28.23,28.23,70000.0
2010-03-16 15:50:00,28.23,28.33,28.23,28.25,378600.0,28.23,28.33,28.23,28.25,378600.0
2010-03-17 09:30:00,28.36,28.45,28.29,28.39,12600.0,28.36,28.45,28.29,28.39,12600.0
2010-03-17 09:40:00,28.35,28.4,28.33,28.39,9800.0,28.35,28.4,28.33,28.39,9800.0
2010-03-17 09:50:00,28.38,28.4,28.35,28.36,2000.0,28.38,28.4,28.35,28.36,2000.0
2010-03-17 10:00:00,28.37,28.4,28.37,28.4,3000.0,28.37,28.4,28.37,28.4,3000.0
2010-03-17 10:10:00,28.4,28.4,28.4,28.4,11200.0,28.4,28.4,28.4,28.4,11200.0
2010-03-17 10:20:00,28.39,28.39,28.36,28.36,6400.0,28.39,28.39,28.36,28.36,6400.0
2010-03-17 10:30:00,28.36,28.4,28.36,28.38,7200.0,28.36,28.4,28.36,28.38,7200.0
2010-03-17 10:40:00,28.38,28.38,28.36,28.36,2000.0,28.38,28.38,28.36,28.36,2000.0
2010-03-17 10:50:00,28.36,28.38,28.36,28.36,8000.0,28.36,28.38,28.36,28.36,8000.0
2010-03-17 11:00:00,28.38,28.4,28.37,28.37,4800.0,28.38,28.4,28.37,28.37,4800.0
2010-03-17 11:10:00,28.38,28.39,28.36,28.36,2800.0,28.38,28.39,28.36,28.36,2800.0
2010-03-17 11:20:00,28.36,28.38,28.35,28.36,9600.0,28.36,28.38,28.35,28.36,9600.0
2010-03-17 11:30:00,28.36,28.38,28.36,28.36,1600.0,28.36,28.38,28.36,28.36,1600.0
2010-03-17 11:40:00,28.38,28.39,28.37,28.38,3200.0,28.38,28.39,28.37,28.38,3200.0
2010-03-17 11:50:00,28.38,28.38,28.32,28.32,6400.0,28.38,28.38,28.32,28.32,6400.0
2010-03-17 12:00:00,28.33,28.35,28.31,28.32,5400.0,28.33,28.35,28.31,28.32,5400.0
2010-03-17 12:10:00,28.32,28.32,28.27,28.31,7200.0,28.32,28.32,28.27,28.31,7200.0
2010-03-17 12:20:00,28.31,28.32,28.31,28.31,2000.0,28.31,28.32,28.31,28.31,2000.0
2010-03-17 12:30:00,28.31,28.38,28.3,28.38,31400.0,28.31,28.38,28.3,28.38,31400.0
2010-03-17 12:40:00,28.38,28.39,28.38,28.39,2800.0,28.38,28.39,28.38,28.39,2800.0
2010-03-17 12:50:00,28.39,28.4,28.39,28.39,2000.0,28.39,28.4,28.39,28.39,2000.0
2010-03-17 13:00:00,28.4,28.4,28.38,28.4,14800.0,28.4,28.4,28.38,28.4,14800.0
2010-03-17 13:10:00,28.39,28.4,28.39,28.39,3000.0,28.39,28.4,28.39,28.39,3000.0
2010-03-17 13:20:00,28.39,28.4,28.38,28.4,7400.0,28.39,28.4,28.38,28.4,7400.0
2010-03-17 13:30:00,28.4,28.4,28.38,28.4,11400.0,28.4,28.4,28.38,28.4,11400.0
2010-03-17 13:40:00,28.4,28.41,28.39,28.41,4000.0,28.4,28.41,28.39,28.41,4000.0
2010-03-17 13:50:00,28.41,28.42,28.41,28.42,2600.0,28.41,28.42,28.41,28.42,2600.0
2010-03-17 14:00:00,28.42,28.42,28.42,28.42,5000.0,28.42,28.42,28.42,28.42,5000.0
2010-03-17 14:10:00,28.42,28.42,28.39,28.39,4600.0,28.42,28.42,28.39,28.39,4600.0
2010-03-17 14:20:00,28.39,28.41,28.39,28.41,2600.0,28.39,28.41,28.39,28.41,2600.0
2010-03-17 14:30:00,28.41,28.41,28.38,28.4,2600.0,28.41,28.41,28.38,28.4,2600.0
2010-03-17 14:40:00,28.4,28.41,28.38,28.39,1800.0,28.4,28.41,28.38,28.39,1800.0
2010-03-17 14:50:00,28.38,28.39,28.38,28.38,5600.0,28.38,28.39,28.38,28.38,5600.0
2010-03-17 15:00:00,28.38,28.42,28.38,28.41,5800.0,28.38,28.42,28.38,28.41,5800.0
2010-03-17 15:10:00,28.41,28.41,28.38,28.38,11200.0,28.41,28.41,28.38,28.38,11200.0
2010-03-17 15:20:00,28.38,28.39,28.38,28.39,15400.0,28.38,28.39,28.38,28.39,15400.0
2010-03-17 15:30:00,28.39,28.4,28.38,28.4,4200.0,28.39,28.4,28.38,28.4,4200.0
2010-03-17 15:40:00,28.4,28.4,28.38,28.39,9200.0,28.4,28.4,28.38,28.39,9200.0
2010-03-17 15:50:00,28.38,28.4,28.38,28.38,18400.0,28.38,28.4,28.38,28.38,18400.0
2010-03-18 09:30:00,28.27,28.42,28.27,28.42,18400.0,28.27,28.42,28.27,28.42,18400.0
2010-03-18 09:40:00,28.41,28.45,28.4,28.45,16800.0,28.41,28.45,28.4,28.45,16800.0
2010-03-18 09:50:00,28.45,28.55,28.44,28.55,6400.0,28.45,28.55,28.44,28.55,6400.0
2010-03-18 10:00:00,28.55,28.59,28.5,28.5,4400.0,28.55,28.59,28.5,28.5,4400.0
2010-03-18 10:10:00,28.49,28.5,28.45,28.47,20000.0,28.49,28.5,28.45,28.47,20000.0
2010-03-18 10:20:00,28.47,28.48,28.46,28.47,1800.0,28.47,28.48,28.46,28.47,1800.0
2010-03-18 10:30:00,28.48,28.48,28.47,28.47,19400.0,28.48,28.48,28.47,28.47,19400.0
2010-03-18 10:40:00,28.46,28.46,28.45,28.46,9000.0,28.46,28.46,28.45,28.46,9000.0
2010-03-18 10:50:00,28.46,28.53,28.46,28.52,9000.0,28.46,28.53,28.46,28.52,9000.0
2010-03-18 11:00:00,28.53,28.53,28.52,28.53,3600.0,28.53,28.53,28.52,28.53,3600.0
2010-03-18 11:10:00,28.53,28.55,28.5,28.55,6400.0,28.53,28.55,28.5,28.55,6400.0
2010-03-18 11:20:00,28.56,28.61,28.56,28.61,1400.0,28.56,28.61,28.56,28.61,1400.0
2010-03-18 11:30:00,28.61,28.61,28.6,28.6,1600.0,28.61,28.61,28.6,28.6,1600.0
2010-03-18 11:40:00,28.6,28.64,28.6,28.64,4800.0,28.6,28.64,28.6,28.64,4800.0
2010-03-18 11:50:00,28.64,28.64,28.62,28.62,2800.0,28.64,28.64,28.62,28.62,2800.0
2010-03-18 12:00:00,28.58,28.58,28.54,28.55,2200.0,28.58,28.58,28.54,28.55,2200.0
2010-03-18 12:10:00,28.55,28.56,28.53,28.54,9600.0,28.55,28.56,28.53,28.54,9600.0
2010-03-18 12:20:00,28.54,28.56,28.54,28.56,2600.0,28.54,28.56,28.54,28.56,2600.0
2010-03-18 12:30:00,28.56,28.56,28.53,28.56,4000.0,28.56,28.56,28.53,28.56,4000.0
2010-03-18 12:40:00,28.56,28.56,28.53,28.53,3000.0,28.56,28.56,28.53,28.53,3000.0
2010-03-18 12:50:00,28.53,28.53,28.52,28.53,1200.0,28.53,28.53,28.52,28.53,1200.0
2010-03-18 13:00:00,28.53,28.53,28.5,28.5,5600.0,28.53,28.53,28.5,28.5,5600.0
2010-03-18 13:10:00,28.52,28.52,28.52,28.52,600.0,28.52,28.52,28.52,28.52,600.0
2010-03-18 13:20:00,28.51,28.53,28.5,28.53,1400.0,28.51,28.53,28.5,28.53,1400.0
2010-03-18 13:30:00,28.54,28.57,28.54,28.57,1200.0,28.54,28.57,28.54,28.57,1200.0
2010-03-18 13:40:00,28.57,28.59,28.57,28.59,1600.0,28.57,28.59,28.57,28.59,1600.0
2010-03-18 13:50:00,28.59,28.61,28.58,28.61,5400.0,28.59,28.61,28.58,28.61,5400.0
2010-03-18 14:00:00,28.61,28.62,28.61,28.61,1600.0,28.61,28.62,28.61,28.61,1600.0
2010-03-18 14:10:00,28.61,28.62,28.61,28.62,1400.0,28.61,28.62,28.61,28.62,1400.0
2010-03-18 14:20:00,28.62,28.63,28.61,28.62,1200.0,28.62,28.63,28.61,28.62,1200.0
2010-03-18 14:30:00,28.63,28.68,28.63,28.68,4200.0,28.63,28.68,28.63,28.68,4200.0
2010-03-18 14:40:00,28.68,28.68,28.67,28.67,6200.0,28.68,28.68,28.67,28.67,6200.0
2010-03-18 14:50:00,28.67,28.69,28.67,28.68,7200.0,28.67,28.69,28.67,28.68,7200.0
2010-03-18 15:00:00,28.68,28.71,28.68,28.71,16400.0,28.68,28.71,28.68,28.71,16400.0
2010-03-18 15:10:00,28.72,28.73,28.7,28.73,4800.0,28.72,28.73,28.7,28.73,4800.0
2010-03-18 15:20:00,28.73,28.75,28.72,28.73,6600.0,28.73,28.75,28.72,28.73,6600.0
2010-03-18 15:30:00,28.73,28.78,28.73,28.78,9000.0,28.73,28.78,28.73,28.78,9000.0
2010-03-18 15:40:00,28.78,28.78,28.75,28.76,9400.0,28.78,28.78,28.75,28.76,9400.0
2010-03-18 15:50:00,28.76,28.79,28.75,28.78,30800.0,28.76,28.79,28.75,28.78,30800.0
2010-03-19 09:30:00,28.96,28.96,28.6,28.9,166600.0,28.96,28.96,28.6,28.9,166600.0
2010-03-19 09:40:00,28.9,28.92,28.78,28.8,4600.0,28.9,28.92,28.78,28.8,4600.0
2010-03-19 09:50:00,28.8,28.92,28.78,28.86,11400.0,28.8,28.92,28.78,28.86,11400.0
2010-03-19 10:00:00,28.86,28.91,28.8,28.85,11800.0,28.86,28.91,28.8,28.85,11800.0
2010-03-19 10:10:00,28.86,28.86,28.79,28.79,11800.0,28.86,28.86,28.79,28.79,11800.0
2010-03-19 10:20:00,28.79,28.83,28.76,28.83,6000.0,28.79,28.83,28.76,28.83,6000.0
2010-03-19 10:30:00,28.83,28.84,28.78,28.84,5400.0,28.83,28.84,28.78,28.84,5400.0
2010-03-19 10:40:00,28.83,28.83,28.78,28.79,8200.0,28.83,28.83,28.78,28.79,8200.0
2010-03-19 10:50:00,28.79,28.91,28.79,28.86,21200.0,28.79,28.91,28.79,28.86,21200.0
2010-03-19 11:00:00,28.88,28.89,28.85,28.88,8800.0,28.88,28.89,28.85,28.88,8800.0
2010-03-19 11:10:00,28.88,28.91,28.85,28.86,6600.0,28.88,28.91,28.85,28.86,6600.0
2010-03-19 11:20:00,28.87,28.88,28.84,28.86,8000.0,28.87,28.88,28.84,28.86,8000.0
2010-03-19 11:30:00,28.85,28.88,28.82,28.88,10600.0,28.85,28.88,28.82,28.88,10600.0
2010-03-19 11:40:00,28.9,28.92,28.9,28.9,4800.0,28.9,28.92,28.9,28.9,4800.0
2010-03-19 11:50:00,28.91,29.03,28.9,29.0,10200.0,28.91,29.03,28.9,29.0,10200.0
2010-03-19 12:00:00,29.0,29.0,28.93,28.94,6400.0,29.0,29.0,28.93,28.94,6400.0
2010-03-19 12:10:00,28.94,28.94,28.92,28.92,2400.0,28.94,28.94,28.92,28.92,2400.0
2010-03-19 12:20:00,28.92,29.0,28.91,29.0,6000.0,28.92,29.0,28.91,29.0,6000.0
2010-03-19 12:30:00,28.98,28.99,28.97,28.98,3000.0,28.98,28.99,28.97,28.98,3000.0
2010-03-19 12:40:00,28.97,29.02,28.97,29.0,4800.0,28.97,29.02,28.97,29.0,4800.0
2010-03-19 12:50:00,29.0,29.04,29.0,29.03,4400.0,29.0,29.04,29.0,29.03,4400.0
2010-03-19 13:00:00,29.03,29.03,28.97,28.98,6200.0,29.03,29.03,28.97,28.98,6200.0
2010-03-19 13:10:00,28.98,28.98,28.96,28.96,3600.0,28.98,28.98,28.96,28.96,3600.0
2010-03-19 13:20:00,28.96,28.96,28.91,28.91,1600.0,28.96,28.96,28.91,28.91,1600.0
2010-03-19 13:30:00,28.91,28.91,28.86,28.86,2200.0,28.91,28.91,28.86,28.86,2200.0
2010-03-19 13:40:00,28.86,28.86,28.83,28.85,2600.0,28.86,28.86,28.83,28.85,2600.0
2010-03-19 13:50:00,28.85,28.89,28.83,28.87,4000.0,28.85,28.89,28.83,28.87,4000.0
2010-03-19 14:00:00,28.87,28.89,28.83,28.88,4800.0,28.87,28.89,28.83,28.88,4800.0
2010-03-19 14:10:00,28.88,28.88,28.85,28.85,5600.0,28.88,28.88,28.85,28.85,5600.0
2010-03-19 14:20:00,28.85,28.87,28.84,28.86,4400.0,28.85,28.87,28.84,28.86,4400.0
2010-03-19 14:30:00,28.87,28.87,28.84,28.85,2200.0,28.87,28.87,28.84,28.85,2200.0
2010-03-19 14:40:00,28.85,28.86,28.83,28.85,6400.0,28.85,28.86,28.83,28.85,6400.0
2010-03-19 14:50:00,28.83,28.84,28.81,28.83,3800.0,28.83,28.84,28.81,28.83,3800.0
2010-03-19 15:00:00,28.84,28.85,28.79,28.82,7200.0,28.84,28.85,28.79,28.82,7200.0
2010-03-19 15:10:00,28.83,28.83,28.77,28.8,4600.0,28.83,28.83,28.77,28.8,4600.0
2010-03-19 15:20:00,28.82,28.82,28.79,28.79,4400.0,28.82,28.82,28.79,28.79,4400.0
2010-03-19 15:30:00,28.79,28.82,28.75,28.79,21600.0,28.79,28.82,28.75,28.79,21600.0
2010-03-19 15:40:00,28.8,28.85,28.78,28.84,19200.0,28.8,28.85,28.78,28.84,19200.0
2010-03-19 15:50:00,28.84,28.93,28.84,28.92,81800.0,28.84,28.93,28.84,28.92,81800.0
2010-03-22 09:30:00,28.74,29.15,28.72,29.1,10800.0,28.74,29.15,28.72,29.1,10800.0
2010-03-22 09:40:00,29.1,29.18,29.03,29.17,10200.0,29.1,29.18,29.03,29.17,10200.0
2010-03-22 09:50:00,29.16,29.34,29.12,29.28,7400.0,29.16,29.34,29.12,29.28,7400.0
2010-03-22 10:00:00,29.25,29.32,29.25,29.3,13200.0,29.25,29.32,29.25,29.3,13200.0
2010-03-22 10:10:00,29.31,29.33,29.22,29.25,11600.0,29.31,29.33,29.22,29.25,11600.0
2010-03-22 10:20:00,29.25,29.45,29.25,29.42,36400.0,29.25,29.45,29.25,29.42,36400.0
2010-03-22 10:30:00,29.41,29.51,29.38,29.39,37400.0,29.41,29.51,29.38,29.39,37400.0
2010-03-22 10:40:00,29.4,29.42,29.25,29.32,29800.0,29.4,29.42,29.25,29.32,29800.0
2010-03-22 10:50:00,29.32,29.32,29.3,29.3,14000.0,29.32,29.32,29.3,29.3,14000.0
2010-03-22 11:00:00,29.3,29.32,29.27,29.29,32200.0,29.3,29.32,29.27,29.29,32200.0
2010-03-22 11:10:00,29.28,29.32,29.22,29.27,15400.0,29.28,29.32,29.22,29.27,15400.0
2010-03-22 11:20:00,29.27,29.3,29.27,29.29,4800.0,29.27,29.3,29.27,29.29,4800.0
2010-03-22 11:30:00,29.3,29.32,29.25,29.3,8400.0,29.3,29.32,29.25,29.3,8400.0
2010-03-22 11:40:00,29.33,29.41,29.33,29.36,6000.0,29.33,29.41,29.33,29.36,6000.0
2010-03-22 11:50:00,29.36,29.38,29.36,29.36,7800.0,29.36,29.38,29.36,29.36,7800.0
2010-03-22 12:00:00,29.36,29.37,29.35,29.36,4200.0,29.36,29.37,29.35,29.36,4200.0
2010-03-22 12:10:00,29.36,29.36,29.32,29.34,4000.0,29.36,29.36,29.32,29.34,4000.0
2010-03-22 12:20:00,29.33,29.35,29.32,29.35,1400.0,29.33,29.35,29.32,29.35,1400.0
2010-03-22 12:30:00,29.34,29.34,29.3,29.33,2800.0,29.34,29.34,29.3,29.33,2800.0
2010-03-22 12:40:00,29.31,29.33,29.31,29.33,1200.0,29.31,29.33,29.31,29.33,1200.0
2010-03-22 12:50:00,29.33,29.34,29.27,29.33,10200.0,29.33,29.34,29.27,29.33,10200.0
2010-03-22 13:00:00,29.33,29.33,29.32,29.32,17800.0,29.33,29.33,29.32,29.32,17800.0
2010-03-22 13:10:00,29.32,29.33,29.32,29.32,5600.0,29.32,29.33,29.32,29.32,5600.0
2010-03-22 13:20:00,29.32,29.38,29.32,29.36,5800.0,29.32,29.38,29.32,29.36,5800.0
2010-03-22 13:30:00,29.36,29.37,29.34,29.36,9800.0,29.36,29.37,29.34,29.36,9800.0
2010-03-22 13:40:00,29.36,29.38,29.36,29.37,6600.0,29.36,29.38,29.36,29.37,6600.0
2010-03-22 13:50:00,29.38,29.44,29.38,29.43,13200.0,29.38,29.44,29.38,29.43,13200.0
2010-03-22 14:00:00,29.43,29.43,29.41,29.43,8200.0,29.43,29.43,29.41,29.43,8200.0
2010-03-22 14:10:00,29.43,29.45,29.43,29.45,5200.0,29.43,29.45,29.43,29.45,5200.0
2010-03-22 14:20:00,29.45,29.5,29.45,29.49,6200.0,29.45,29.5,29.45,29.49,6200.0
2010-03-22 14:30:00,29.49,29.5,29.45,29.46,16000.0,29.49,29.5,29.45,29.46,16000.0
2010-03-22 14:40:00,29.46,29.5,29.46,29.49,13200.0,29.46,29.5,29.46,29.49,13200.0
2010-03-22 14:50:00,29.5,29.5,29.47,29.47,3600.0,29.5,29.5,29.47,29.47,3600.0
2010-03-22 15:00:00,29.47,29.47,29.33,29.36,21800.0,29.47,29.47,29.33,29.36,21800.0
2010-03-22 15:10:00,29.36,29.38,29.36,29.36,3400.0,29.36,29.38,29.36,29.36,3400.0
2010-03-22 15:20:00,29.38,29.38,29.35,29.35,2200.0,29.38,29.38,29.35,29.35,2200.0
2010-03-22 15:30:00,29.35,29.35,29.29,29.33,8400.0,29.35,29.35,29.29,29.33,8400.0
2010-03-22 15:40:00,29.34,29.34,29.31,29.34,8000.0,29.34,29.34,29.31,29.34,8000.0
2010-03-22 15:50:00,29.35,29.38,29.33,29.38,22000.0,29.35,29.38,29.33,29.38,22000.0
2010-03-23 09:30:00,29.32,29.5,29.27,29.28,6000.0,29.32,29.5,29.27,29.28,6000.0
2010-03-23 09:40:00,29.3,29.33,29.2,29.24,3000.0,29.3,29.33,29.2,29.24,3000.0
2010-03-23 09:50:00,29.24,29.39,29.24,29.39,12200.0,29.24,29.39,29.24,29.39,12200.0
2010-03-23 10:00:00,29.37,29.41,29.23,29.23,4200.0,29.37,29.41,29.23,29.23,4200.0
2010-03-23 10:10:00,29.26,29.36,29.26,29.27,5400.0,29.26,29.36,29.26,29.27,5400.0
2010-03-23 10:20:00,29.26,29.27,29.26,29.27,1600.0,29.26,29.27,29.26,29.27,1600.0
2010-03-23 10:30:00,29.28,29.33,29.28,29.33,2800.0,29.28,29.33,29.28,29.33,2800.0
2010-03-23 10:40:00,29.35,29.38,29.28,29.38,9800.0,29.35,29.38,29.28,29.38,9800.0
2010-03-23 10:50:00,29.38,29.4,29.35,29.35,2600.0,29.38,29.4,29.35,29.35,2600.0
2010-03-23 11:00:00,29.35,29.35,29.25,29.31,11400.0,29.35,29.35,29.25,29.31,11400.0
2010-03-23 11:10:00,29.31,29.32,29.28,29.28,6600.0,29.31,29.32,29.28,29.28,6600.0
2010-03-23 11:20:00,29.28,29.33,29.28,29.33,4000.0,29.28,29.33,29.28,29.33,4000.0
2010-03-23 11:30:00,29.36,29.39,29.32,29.32,3800.0,29.36,29.39,29.32,29.32,3800.0
2010-03-23 11:40:00,29.34,29.36,29.32,29.36,1800.0,29.34,29.36,29.32,29.36,1800.0
2010-03-23 11:50:00,29.39,29.4,29.38,29.39,4200.0,29.39,29.4,29.38,29.39,4200.0
2010-03-23 12:00:00,29.38,29.42,29.36,29.4,3400.0,29.38,29.42,29.36,29.4,3400.0
2010-03-23 12:10:00,29.4,29.43,29.37,29.43,5000.0,29.4,29.43,29.37,29.43,5000.0
2010-03-23 12:20:00,29.43,29.44,29.43,29.43,2000.0,29.43,29.44,29.43,29.43,2000.0
2010-03-23 12:30:00,29.43,29.46,29.43,29.46,4600.0,29.43,29.46,29.43,29.46,4600.0
2010-03-23 12:40:00,29.47,29.5,29.46,29.5,10000.0,29.47,29.5,29.46,29.5,10000.0
2010-03-23 12:50:00,29.5,29.54,29.5,29.52,4600.0,29.5,29.54,29.5,29.52,4600.0
2010-03-23 13:00:00,29.54,29.6,29.52,29.52,8200.0,29.54,29.6,29.52,29.52,8200.0
2010-03-23 13:10:00,29.52,29.52,29.49,29.5,4200.0,29.52,29.52,29.49,29.5,4200.0
2010-03-23 13:20:00,29.5,29.54,29.5,29.54,4000.0,29.5,29.54,29.5,29.54,4000.0
2010-03-23 13:30:00,29.53,29.57,29.53,29.54,3800.0,29.53,29.57,29.53,29.54,3800.0
2010-03-23 13:40:00,29.54,29.54,29.5,29.53,2200.0,29.54,29.54,29.5,29.53,2200.0
2010-03-23 13:50:00,29.54,29.57,29.53,29.53,2200.0,29.54,29.57,29.53,29.53,2200.0
2010-03-23 14:00:00,29.52,29.52,29.5,29.5,2000.0,29.52,29.52,29.5,29.5,2000.0
2010-03-23 14:10:00,29.5,29.53,29.5,29.52,7600.0,29.5,29.53,29.5,29.52,7600.0
2010-03-23 14:20:00,29.52,29.58,29.52,29.57,4200.0,29.52,29.58,29.52,29.57,4200.0
2010-03-23 14:30:00,29.57,29.57,29.49,29.49,7400.0,29.57,29.57,29.49,29.49,7400.0
2010-03-23 14:40:00,29.5,29.55,29.5,29.55,6600.0,29.5,29.55,29.5,29.55,6600.0
2010-03-23 14:50:00,29.55,29.55,29.49,29.52,13600.0,29.55,29.55,29.49,29.52,13600.0
2010-03-23 15:00:00,29.52,29.57,29.5,29.57,7800.0,29.52,29.57,29.5,29.57,7800.0
2010-03-23 15:10:00,29.57,29.58,29.56,29.56,9400.0,29.57,29.58,29.56,29.56,9400.0
2010-03-23 15:20:00,29.58,29.61,29.56,29.6,10400.0,29.58,29.61,29.56,29.6,10400.0
2010-03-23 15:30:00,29.6,29.61,29.55,29.55,16000.0,29.6,29.61,29.55,29.55,16000.0
2010-03-23 15:40:00,29.55,29.59,29.5,29.58,14200.0,29.55,29.59,29.5,29.58,14200.0
2010-03-23 15:50:00,29.59,29.59,29.53,29.55,35200.0,29.59,29.59,29.53,29.55,35200.0
2010-03-24 09:30:00,29.57,29.65,29.5,29.5,5000.0,29.57,29.65,29.5,29.5,5000.0
2010-03-24 09:40:00,29.5,29.52,29.5,29.52,2200.0,29.5,29.52,29.5,29.52,2200.0
2010-03-24 09:50:00,29.52,29.52,29.49,29.52,10400.0,29.52,29.52,29.49,29.52,10400.0
2010-03-24 10:00:00,29.52,29.55,29.52,29.55,7400.0,29.52,29.55,29.52,29.55,7400.0
2010-03-24 10:10:00,29.55,29.6,29.53,29.56,9600.0,29.55,29.6,29.53,29.56,9600.0
2010-03-24 10:20:00,29.57,29.57,29.44,29.49,19400.0,29.57,29.57,29.44,29.49,19400.0
2010-03-24 10:30:00,29.5,29.57,29.5,29.54,5400.0,29.5,29.57,29.5,29.54,5400.0
2010-03-24 10:40:00,29.54,29.54,29.49,29.52,3600.0,29.54,29.54,29.49,29.52,3600.0
2010-03-24 10:50:00,29.52,29.56,29.45,29.45,7000.0,29.52,29.56,29.45,29.45,7000.0
2010-03-24 11:00:00,29.48,29.51,29.47,29.51,2000.0,29.48,29.51,29.47,29.51,2000.0
2010-03-24 11:10:00,29.52,29.55,29.5,29.52,10800.0,29.52,29.55,29.5,29.52,10800.0
2010-03-24 11:20:00,29.51,29.53,29.5,29.53,2400.0,29.51,29.53,29.5,29.53,2400.0
2010-03-24 11:30:00,29.52,29.53,29.43,29.44,21200.0,29.52,29.53,29.43,29.44,21200.0
2010-03-24 11:40:00,29.44,29.45,29.42,29.42,3000.0,29.44,29.45,29.42,29.42,3000.0
2010-03-24 11:50:00,29.41,29.45,29.38,29.43,11800.0,29.41,29.45,29.38,29.43,11800.0
2010-03-24 12:00:00,29.45,29.48,29.45,29.48,13200.0,29.45,29.48,29.45,29.48,13200.0
2010-03-24 12:10:00,29.48,29.48,29.43,29.43,12600.0,29.48,29.48,29.43,29.43,12600.0
2010-03-24 12:20:00,29.43,29.43,29.34,29.38,11600.0,29.43,29.43,29.34,29.38,11600.0
2010-03-24 12:30:00,29.38,29.38,29.27,29.29,19600.0,29.38,29.38,29.27,29.29,19600.0
2010-03-24 12:40:00,29.28,29.31,29.28,29.31,13200.0,29.28,29.31,29.28,29.31,13200.0
2010-03-24 12:50:00,29.31,29.31,29.3,29.3,11600.0,29.31,29.31,29.3,29.3,11600.0
2010-03-24 13:00:00,29.3,29.31,29.22,29.25,14800.0,29.3,29.31,29.22,29.25,14800.0
2010-03-24 13:10:00,29.25,29.26,29.23,29.25,17400.0,29.25,29.26,29.23,29.25,17400.0
2010-03-24 13:20:00,29.25,29.25,29.22,29.22,15800.0,29.25,29.25,29.22,29.22,15800.0
2010-03-24 13:30:00,29.22,29.24,29.15,29.16,14800.0,29.22,29.24,29.15,29.16,14800.0
2010-03-24 13:40:00,29.16,29.17,29.08,29.09,20400.0,29.16,29.17,29.08,29.09,20400.0
2010-03-24 13:50:00,29.09,29.11,29.07,29.08,18200.0,29.09,29.11,29.07,29.08,18200.0
2010-03-24 14:00:00,29.09,29.09,28.99,29.0,30600.0,29.09,29.09,28.99,29.0,30600.0
2010-03-24 14:10:00,29.0,29.0,28.91,28.95,65200.0,29.0,29.0,28.91,28.95,65200.0
2010-03-24 14:20:00,28.95,28.96,28.95,28.95,23600.0,28.95,28.96,28.95,28.95,23600.0
2010-03-24 14:30:00,28.96,29.03,28.95,28.96,22200.0,28.96,29.03,28.95,28.96,22200.0
2010-03-24 14:40:00,28.96,29.0,28.96,28.97,11000.0,28.96,29.0,28.96,28.97,11000.0
2010-03-24 14:50:00,28.98,28.98,28.9,28.93,11200.0,28.98,28.98,28.9,28.93,11200.0
2010-03-24 15:00:00,28.93,29.0,28.93,28.98,10800.0,28.93,29.0,28.93,28.98,10800.0
2010-03-24 15:10:00,28.98,28.98,28.88,28.88,26000.0,28.98,28.98,28.88,28.88,26000.0
2010-03-24 15:20:00,28.88,28.89,28.78,28.82,46400.0,28.88,28.89,28.78,28.82,46400.0
2010-03-24 15:30:00,28.82,28.85,28.73,28.74,59000.0,28.82,28.85,28.73,28.74,59000.0
2010-03-24 15:40:00,28.74,28.77,28.68,28.69,47600.0,28.74,28.77,28.68,28.69,47600.0
2010-03-24 15:50:00,28.7,28.72,28.66,28.66,57200.0,28.7,28.72,28.66,28.66,57200.0
2010-03-25 09:30:00,28.87,29.13,28.81,28.81,15800.0,28.87,29.13,28.81,28.81,15800.0
2010-03-25 09:40:00,28.86,28.89,28.73,28.75,11000.0,28.86,28.89,28.73,28.75,11000.0
2010-03-25 09:50:00,28.75,28.84,28.69,28.78,15800.0,28.75,28.84,28.69,28.78,15800.0
2010-03-25 10:00:00,28.84,28.84,28.75,28.8,16800.0,28.84,28.84,28.75,28.8,16800.0
2010-03-25 10:10:00,28.8,28.85,28.8,28.84,7800.0,28.8,28.85,28.8,28.84,7800.0
2010-03-25 10:20:00,28.85,28.86,28.77,28.79,10200.0,28.85,28.86,28.77,28.79,10200.0
2010-03-25 10:30:00,28.79,28.86,28.77,28.86,8400.0,28.79,28.86,28.77,28.86,8400.0
2010-03-25 10:40:00,28.86,28.88,28.83,28.85,6000.0,28.86,28.88,28.83,28.85,6000.0
2010-03-25 10:50:00,28.86,28.88,28.83,28.85,8400.0,28.86,28.88,28.83,28.85,8400.0
2010-03-25 11:00:00,28.85,28.86,28.8,28.86,11400.0,28.85,28.86,28.8,28.86,11400.0
2010-03-25 11:10:00,28.86,28.87,28.8,28.87,13000.0,28.86,28.87,28.8,28.87,13000.0
2010-03-25 11:20:00,28.88,28.88,28.82,28.88,8600.0,28.88,28.88,28.82,28.88,8600.0
2010-03-25 11:30:00,28.88,28.89,28.86,28.88,7400.0,28.88,28.89,28.86,28.88,7400.0
2010-03-25 11:40:00,28.88,28.9,28.88,28.89,3200.0,28.88,28.9,28.88,28.89,3200.0
2010-03-25 11:50:00,28.9,28.9,28.85,28.89,8000.0,28.9,28.9,28.85,28.89,8000.0
2010-03-25 12:00:00,28.89,28.89,28.79,28.82,7800.0,28.89,28.89,28.79,28.82,7800.0
2010-03-25 12:10:00,28.82,28.85,28.82,28.84,3400.0,28.82,28.85,28.82,28.84,3400.0
2010-03-25 12:20:00,28.84,28.84,28.81,28.81,7200.0,28.84,28.84,28.81,28.81,7200.0
2010-03-25 12:30:00,28.82,28.84,28.81,28.82,7600.0,28.82,28.84,28.81,28.82,7600.0
2010-03-25 12:40:00,28.84,28.84,28.82,28.83,4600.0,28.84,28.84,28.82,28.83,4600.0
2010-03-25 12:50:00,28.84,28.86,28.84,28.86,6800.0,28.84,28.86,28.84,28.86,6800.0
2010-03-25 13:00:00,28.86,28.89,28.81,28.83,22600.0,28.86,28.89,28.81,28.83,22600.0
2010-03-25 13:10:00,28.83,28.85,28.83,28.85,800.0,28.83,28.85,28.83,28.85,800.0
2010-03-25 13:20:00,28.85,28.87,28.83,28.86,5200.0,28.85,28.87,28.83,28.86,5200.0
2010-03-25 13:30:00,28.86,28.86,28.84,28.84,4000.0,28.86,28.86,28.84,28.84,4000.0
2010-03-25 13:40:00,28.84,28.85,28.81,28.83,4000.0,28.84,28.85,28.81,28.83,4000.0
2010-03-25 13:50:00,28.83,28.84,28.81,28.83,4200.0,28.83,28.84,28.81,28.83,4200.0
2010-03-25 14:00:00,28.83,28.85,28.83,28.83,4400.0,28.83,28.85,28.83,28.83,4400.0
2010-03-25 14:10:00,28.83,28.83,28.82,28.82,1800.0,28.83,28.83,28.82,28.82,1800.0
2010-03-25 14:20:00,28.83,28.84,28.77,28.77,7000.0,28.83,28.84,28.77,28.77,7000.0
2010-03-25 14:30:00,28.77,28.78,28.75,28.78,3400.0,28.77,28.78,28.75,28.78,3400.0
2010-03-25 14:40:00,28.78,28.8,28.77,28.77,3200.0,28.78,28.8,28.77,28.77,3200.0
2010-03-25 14:50:00,28.78,28.79,28.75,28.75,10000.0,28.78,28.79,28.75,28.75,10000.0
2010-03-25 15:00:00,28.75,28.82,28.75,28.81,13600.0,28.75,28.82,28.75,28.81,13600.0
2010-03-25 15:10:00,28.79,28.83,28.79,28.81,5400.0,28.79,28.83,28.79,28.81,5400.0
2010-03-25 15:20:00,28.82,28.85,28.8,28.82,8800.0,28.82,28.85,28.8,28.82,8800.0
2010-03-25 15:30:00,28.81,28.81,28.77,28.77,9600.0,28.81,28.81,28.77,28.77,9600.0
2010-03-25 15:40:00,28.77,28.79,28.7,28.7,14400.0,28.77,28.79,28.7,28.7,14400.0
2010-03-25 15:50:00,28.68,28.72,28.61,28.61,36600.0,28.68,28.72,28.61,28.61,36600.0
2010-03-26 09:30:00,28.61,28.7,28.45,28.56,21800.0,28.61,28.7,28.45,28.56,21800.0
2010-03-26 09:40:00,28.56,28.6,28.47,28.52,11800.0,28.56,28.6,28.47,28.52,11800.0
2010-03-26 09:50:00,28.52,28.55,28.4,28.45,10600.0,28.52,28.55,28.4,28.45,10600.0
2010-03-26 10:00:00,28.43,28.45,28.29,28.32,14400.0,28.43,28.45,28.29,28.32,14400.0
2010-03-26 10:10:00,28.31,28.38,28.23,28.25,21000.0,28.31,28.38,28.23,28.25,21000.0
2010-03-26 10:20:00,28.27,28.38,28.27,28.37,11600.0,28.27,28.38,28.27,28.37,11600.0
2010-03-26 10:30:00,28.38,28.38,28.33,28.35,8600.0,28.38,28.38,28.33,28.35,8600.0
2010-03-26 10:40:00,28.35,28.35,28.27,28.3,11800.0,28.35,28.35,28.27,28.3,11800.0
2010-03-26 10:50:00,28.32,28.34,28.25,28.29,8200.0,28.32,28.34,28.25,28.29,8200.0
2010-03-26 11:00:00,28.29,28.3,28.26,28.27,8800.0,28.29,28.3,28.26,28.27,8800.0
2010-03-26 11:10:00,28.28,28.3,28.21,28.27,9800.0,28.28,28.3,28.21,28.27,9800.0
2010-03-26 11:20:00,28.25,28.31,28.25,28.28,9000.0,28.25,28.31,28.25,28.28,9000.0
2010-03-26 11:30:00,28.28,28.33,28.2,28.2,19400.0,28.28,28.33,28.2,28.2,19400.0
2010-03-26 11:40:00,28.2,28.2,28.12,28.15,12600.0,28.2,28.2,28.12,28.15,12600.0
2010-03-26 11:50:00,28.16,28.17,28.04,28.06,18400.0,28.16,28.17,28.04,28.06,18400.0
2010-03-26 12:00:00,28.06,28.1,28.05,28.1,9000.0,28.06,28.1,28.05,28.1,9000.0
2010-03-26 12:10:00,28.13,28.21,28.12,28.21,4200.0,28.13,28.21,28.12,28.21,4200.0
2010-03-26 12:20:00,28.23,28.23,28.18,28.21,8800.0,28.23,28.23,28.18,28.21,8800.0
2010-03-26 12:30:00,28.21,28.24,28.08,28.1,14000.0,28.21,28.24,28.08,28.1,14000.0
2010-03-26 12:40:00,28.11,28.17,28.07,28.07,8800.0,28.11,28.17,28.07,28.07,8800.0
2010-03-26 12:50:00,28.07,28.07,27.96,28.0,20000.0,28.07,28.07,27.96,28.0,20000.0
2010-03-26 13:00:00,28.04,28.04,27.98,28.0,6200.0,28.04,28.04,27.98,28.0,6200.0
2010-03-26 13:10:00,28.0,28.03,27.98,28.01,8800.0,28.0,28.03,27.98,28.01,8800.0
2010-03-26 13:20:00,28.0,28.03,28.0,28.0,11200.0,28.0,28.03,28.0,28.0,11200.0
2010-03-26 13:30:00,28.0,28.01,27.96,27.99,5800.0,28.0,28.01,27.96,27.99,5800.0
2010-03-26 13:40:00,28.0,28.02,27.95,27.98,30800.0,28.0,28.02,27.95,27.98,30800.0
2010-03-26 13:50:00,27.98,28.0,27.9,27.91,10600.0,27.98,28.0,27.9,27.91,10600.0
2010-03-26 14:00:00,27.91,27.95,27.9,27.95,16800.0,27.91,27.95,27.9,27.95,16800.0
2010-03-26 14:10:00,27.97,28.06,27.97,28.04,10400.0,27.97,28.06,27.97,28.04,10400.0
2010-03-26 14:20:00,28.03,28.07,28.02,28.06,13800.0,28.03,28.07,28.02,28.06,13800.0
2010-03-26 14:30:00,28.06,28.11,28.06,28.09,7600.0,28.06,28.11,28.06,28.09,7600.0
2010-03-26 14:40:00,28.09,28.09,28.04,28.04,6800.0,28.09,28.09,28.04,28.04,6800.0
2010-03-26 14:50:00,28.03,28.03,27.99,28.0,23400.0,28.03,28.03,27.99,28.0,23400.0
2010-03-26 15:00:00,28.0,28.1,28.0,28.05,28000.0,28.0,28.1,28.0,28.05,28000.0
2010-03-26 15:10:00,28.04,28.06,27.9,27.93,44800.0,28.04,28.06,27.9,27.93,44800.0
2010-03-26 15:20:00,27.93,27.98,27.87,27.97,45000.0,27.93,27.98,27.87,27.97,45000.0
2010-03-26 15:30:00,27.97,28.01,27.91,27.95,40800.0,27.97,28.01,27.91,27.95,40800.0
2010-03-26 15:40:00,27.95,28.01,27.93,28.0,33600.0,27.95,28.01,27.93,28.0,33600.0
2010-03-26 15:50:00,28.0,28.01,27.95,27.95,37200.0,28.0,28.01,27.95,27.95,37200.0
2010-03-29 09:30:00,28.0,28.24,27.63,28.24,13200.0,28.0,28.24,27.63,28.24,13200.0
2010-03-29 09:40:00,28.28,28.28,28.21,28.28,4000.0,28.28,28.28,28.21,28.28,4000.0
2010-03-29 09:50:00,28.28,28.28,28.18,28.2,2400.0,28.28,28.28,28.18,28.2,2400.0
2010-03-29 10:00:00,28.2,28.33,28.2,28.31,8600.0,28.2,28.33,28.2,28.31,8600.0
2010-03-29 10:10:00,28.31,28.37,28.31,28.35,4800.0,28.31,28.37,28.31,28.35,4800.0
2010-03-29 10:20:00,28.35,28.45,28.34,28.41,26400.0,28.35,28.45,28.34,28.41,26400.0
2010-03-29 10:30:00,28.43,28.48,28.43,28.45,11800.0,28.43,28.48,28.43,28.45,11800.0
2010-03-29 10:40:00,28.45,28.45,28.35,28.39,59800.0,28.45,28.45,28.35,28.39,59800.0
2010-03-29 10:50:00,28.4,28.46,28.38,28.46,4800.0,28.4,28.46,28.38,28.46,4800.0
2010-03-29 11:00:00,28.46,28.59,28.46,28.59,7400.0,28.46,28.59,28.46,28.59,7400.0
2010-03-29 11:10:00,28.59,28.6,28.5,28.54,22000.0,28.59,28.6,28.5,28.54,22000.0
2010-03-29 11:20:00,28.54,28.68,28.54,28.65,7200.0,28.54,28.68,28.54,28.65,7200.0
2010-03-29 11:30:00,28.62,28.65,28.58,28.58,26800.0,28.62,28.65,28.58,28.58,26800.0
2010-03-29 11:40:00,28.6,28.6,28.53,28.53,16400.0,28.6,28.6,28.53,28.53,16400.0
2010-03-29 11:50:00,28.54,28.63,28.54,28.61,19400.0,28.54,28.63,28.54,28.61,19400.0
2010-03-29 12:00:00,28.61,28.69,28.61,28.65,16200.0,28.61,28.69,28.61,28.65,16200.0
2010-03-29 12:10:00,28.67,28.71,28.67,28.68,17400.0,28.67,28.71,28.67,28.68,17400.0
2010-03-29 12:20:00,28.68,28.71,28.66,28.7,13800.0,28.68,28.71,28.66,28.7,13800.0
2010-03-29 12:30:00,28.72,28.75,28.71,28.74,12200.0,28.72,28.75,28.71,28.74,12200.0
2010-03-29 12:40:00,28.74,28.79,28.72,28.78,16200.0,28.74,28.79,28.72,28.78,16200.0
2010-03-29 12:50:00,28.77,28.78,28.77,28.77,2400.0,28.77,28.78,28.77,28.77,2400.0
2010-03-29 13:00:00,28.77,28.77,28.7,28.73,5400.0,28.77,28.77,28.7,28.73,5400.0
2010-03-29 13:10:00,28.73,28.78,28.73,28.78,5200.0,28.73,28.78,28.73,28.78,5200.0
2010-03-29 13:20:00,28.77,28.77,28.75,28.77,3800.0,28.77,28.77,28.75,28.77,3800.0
2010-03-29 13:30:00,28.79,28.82,28.78,28.81,5400.0,28.79,28.82,28.78,28.81,5400.0
2010-03-29 13:40:00,28.82,28.84,28.79,28.84,1200.0,28.82,28.84,28.79,28.84,1200.0
2010-03-29 13:50:00,28.84,28.86,28.83,28.86,3200.0,28.84,28.86,28.83,28.86,3200.0
2010-03-29 14:00:00,28.86,28.86,28.82,28.84,5200.0,28.86,28.86,28.82,28.84,5200.0
2010-03-29 14:10:00,28.84,28.84,28.8,28.8,3800.0,28.84,28.84,28.8,28.8,3800.0
2010-03-29 14:20:00,28.8,28.8,28.72,28.72,4200.0,28.8,28.8,28.72,28.72,4200.0
2010-03-29 14:30:00,28.72,28.8,28.72,28.8,3200.0,28.72,28.8,28.72,28.8,3200.0
2010-03-29 14:40:00,28.8,28.81,28.78,28.8,2400.0,28.8,28.81,28.78,28.8,2400.0
2010-03-29 14:50:00,28.8,28.8,28.76,28.77,4400.0,28.8,28.8,28.76,28.77,4400.0
2010-03-29 15:00:00,28.77,28.79,28.73,28.74,6800.0,28.77,28.79,28.73,28.74,6800.0
2010-03-29 15:10:00,28.75,28.78,28.75,28.77,7200.0,28.75,28.78,28.75,28.77,7200.0
2010-03-29 15:20:00,28.77,28.78,28.77,28.77,9000.0,28.77,28.78,28.77,28.77,9000.0
2010-03-29 15:30:00,28.77,28.77,28.74,28.75,13000.0,28.77,28.77,28.74,28.75,13000.0
2010-03-29 15:40:00,28.75,28.75,28.68,28.7,14600.0,28.75,28.75,28.68,28.7,14600.0
2010-03-29 15:50:00,28.71,28.79,28.71,28.79,25800.0,28.71,28.79,28.71,28.79,25800.0
2010-03-30 09:30:00,28.75,28.92,28.72,28.75,8400.0,28.75,28.92,28.72,28.75,8400.0
2010-03-30 09:40:00,28.75,28.75,28.65,28.74,6800.0,28.75,28.75,28.65,28.74,6800.0
2010-03-30 09:50:00,28.74,28.87,28.72,28.85,5400.0,28.74,28.87,28.72,28.85,5400.0
2010-03-30 10:00:00,28.85,28.89,28.81,28.87,6400.0,28.85,28.89,28.81,28.87,6400.0
2010-03-30 10:10:00,28.89,29.03,28.86,28.96,5800.0,28.89,29.03,28.86,28.96,5800.0
2010-03-30 10:20:00,28.95,29.0,28.93,28.96,10400.0,28.95,29.0,28.93,28.96,10400.0
2010-03-30 10:30:00,28.95,28.96,28.91,28.95,3600.0,28.95,28.96,28.91,28.95,3600.0
2010-03-30 10:40:00,28.95,29.0,28.95,28.95,3200.0,28.95,29.0,28.95,28.95,3200.0
2010-03-30 10:50:00,28.96,28.96,28.9,28.9,2000.0,28.96,28.96,28.9,28.9,2000.0
2010-03-30 11:00:00,28.9,28.9,28.85,28.85,1800.0,28.9,28.9,28.85,28.85,1800.0
2010-03-30 11:10:00,28.85,28.85,28.75,28.8,11800.0,28.85,28.85,28.75,28.8,11800.0
2010-03-30 11:20:00,28.79,28.79,28.73,28.77,18400.0,28.79,28.79,28.73,28.77,18400.0
2010-03-30 11:30:00,28.77,28.8,28.72,28.74,7400.0,28.77,28.8,28.72,28.74,7400.0
2010-03-30 11:40:00,28.75,28.81,28.75,28.79,3800.0,28.75,28.81,28.75,28.79,3800.0
2010-03-30 11:50:00,28.82,28.85,28.78,28.78,4200.0,28.82,28.85,28.78,28.78,4200.0
2010-03-30 12:00:00,28.81,28.81,28.75,28.77,7800.0,28.81,28.81,28.75,28.77,7800.0
2010-03-30 12:10:00,28.78,28.84,28.77,28.78,22200.0,28.78,28.84,28.77,28.78,22200.0
2010-03-30 12:20:00,28.78,28.86,28.78,28.84,31200.0,28.78,28.86,28.78,28.84,31200.0
2010-03-30 12:30:00,28.83,28.85,28.82,28.83,13000.0,28.83,28.85,28.82,28.83,13000.0
2010-03-30 12:40:00,28.83,28.85,28.82,28.83,3600.0,28.83,28.85,28.82,28.83,3600.0
2010-03-30 12:50:00,28.84,28.9,28.84,28.89,2400.0,28.84,28.9,28.84,28.89,2400.0
2010-03-30 13:00:00,28.89,28.89,28.86,28.86,800.0,28.89,28.89,28.86,28.86,800.0
2010-03-30 13:10:00,28.86,28.86,28.85,28.85,2200.0,28.86,28.86,28.85,28.85,2200.0
2010-03-30 13:20:00,28.84,28.84,28.82,28.83,2600.0,28.84,28.84,28.82,28.83,2600.0
2010-03-30 13:30:00,28.83,28.85,28.82,28.82,21800.0,28.83,28.85,28.82,28.82,21800.0
2010-03-30 13:40:00,28.82,28.84,28.81,28.83,16600.0,28.82,28.84,28.81,28.83,16600.0
2010-03-30 13:50:00,28.84,28.88,28.83,28.86,22800.0,28.84,28.88,28.83,28.86,22800.0
2010-03-30 14:00:00,28.88,28.9,28.86,28.87,17000.0,28.88,28.9,28.86,28.87,17000.0
2010-03-30 14:10:00,28.87,28.91,28.87,28.87,7000.0,28.87,28.91,28.87,28.87,7000.0
2010-03-30 14:20:00,28.87,28.87,28.87,28.87,1000.0,28.87,28.87,28.87,28.87,1000.0
2010-03-30 14:30:00,28.87,28.88,28.87,28.88,2000.0,28.87,28.88,28.87,28.88,2000.0
2010-03-30 14:40:00,28.88,28.93,28.88,28.91,6800.0,28.88,28.93,28.88,28.91,6800.0
2010-03-30 14:50:00,28.91,28.91,28.88,28.88,3800.0,28.91,28.91,28.88,28.88,3800.0
2010-03-30 15:00:00,28.89,28.89,28.84,28.85,5000.0,28.89,28.89,28.84,28.85,5000.0
2010-03-30 15:10:00,28.85,28.9,28.82,28.88,9000.0,28.85,28.9,28.82,28.88,9000.0
2010-03-30 15:20:00,28.89,28.9,28.86,28.9,3600.0,28.89,28.9,28.86,28.9,3600.0
2010-03-30 15:30:00,28.9,28.93,28.86,28.9,5800.0,28.9,28.93,28.86,28.9,5800.0
2010-03-30 15:40:00,28.9,28.93,28.82,28.84,9200.0,28.9,28.93,28.82,28.84,9200.0
2010-03-30 15:50:00,28.84,28.86,28.77,28.83,31200.0,28.84,28.86,28.77,28.83,31200.0
2010-03-31 09:30:00,28.76,28.84,28.7,28.79,9200.0,28.76,28.84,28.7,28.79,9200.0
2010-03-31 09:40:00,28.79,28.79,28.68,28.77,7800.0,28.79,28.79,28.68,28.77,7800.0
2010-03-31 09:50:00,28.76,28.8,28.73,28.77,9000.0,28.76,28.8,28.73,28.77,9000.0
2010-03-31 10:00:00,28.77,28.89,28.74,28.76,12800.0,28.77,28.89,28.74,28.76,12800.0
2010-03-31 10:10:00,28.76,28.84,28.73,28.84,11200.0,28.76,28.84,28.73,28.84,11200.0
2010-03-31 10:20:00,28.84,28.89,28.82,28.85,12200.0,28.84,28.89,28.82,28.85,12200.0
2010-03-31 10:30:00,28.85,28.87,28.83,28.85,5800.0,28.85,28.87,28.83,28.85,5800.0
2010-03-31 10:40:00,28.85,28.85,28.82,28.83,3400.0,28.85,28.85,28.82,28.83,3400.0
2010-03-31 10:50:00,28.83,28.85,28.83,28.85,1000.0,28.83,28.85,28.83,28.85,1000.0
2010-03-31 11:00:00,28.85,28.85,28.82,28.84,4400.0,28.85,28.85,28.82,28.84,4400.0
2010-03-31 11:10:00,28.84,28.84,28.78,28.78,10400.0,28.84,28.84,28.78,28.78,10400.0
2010-03-31 11:20:00,28.79,28.84,28.76,28.83,1800.0,28.79,28.84,28.76,28.83,1800.0
2010-03-31 11:30:00,28.83,28.84,28.76,28.76,3800.0,28.83,28.84,28.76,28.76,3800.0
2010-03-31 11:40:00,28.77,28.85,28.77,28.82,6200.0,28.77,28.85,28.77,28.82,6200.0
2010-03-31 11:50:00,28.83,28.85,28.81,28.84,6200.0,28.83,28.85,28.81,28.84,6200.0
2010-03-31 12:00:00,28.84,28.85,28.82,28.85,2200.0,28.84,28.85,28.82,28.85,2200.0
2010-03-31 12:10:00,28.85,28.85,28.85,28.85,800.0,28.85,28.85,28.85,28.85,800.0
2010-03-31 12:20:00,28.9,28.92,28.9,28.91,2000.0,28.9,28.92,28.9,28.91,2000.0
2010-03-31 12:30:00,28.91,28.91,28.9,28.9,2000.0,28.91,28.91,28.9,28.9,2000.0
2010-03-31 12:40:00,28.9,28.9,28.9,28.9,200.0,28.9,28.9,28.9,28.9,200.0
2010-03-31 12:50:00,28.9,28.9,28.87,28.87,1400.0,28.9,28.9,28.87,28.87,1400.0
2010-03-31 13:00:00,28.9,28.91,28.88,28.9,2000.0,28.9,28.91,28.88,28.9,2000.0
2010-03-31 13:10:00,28.9,28.91,28.9,28.91,1600.0,28.9,28.91,28.9,28.91,1600.0
2010-03-31 13:20:00,28.91,28.96,28.89,28.96,2800.0,28.91,28.96,28.89,28.96,2800.0
2010-03-31 13:30:00,28.96,28.96,28.91,28.92,3400.0,28.96,28.96,28.91,28.92,3400.0
2010-03-31 13:40:00,28.92,28.93,28.9,28.9,2600.0,28.92,28.93,28.9,28.9,2600.0
2010-03-31 13:50:00,28.91,28.92,28.91,28.92,600.0,28.91,28.92,28.91,28.92,600.0
2010-03-31 14:00:00,28.92,28.93,28.91,28.93,5200.0,28.92,28.93,28.91,28.93,5200.0
2010-03-31 14:10:00,28.96,28.96,28.91,28.92,2800.0,28.96,28.96,28.91,28.92,2800.0
2010-03-31 14:20:00,28.93,28.96,28.93,28.95,2000.0,28.93,28.96,28.93,28.95,2000.0
2010-03-31 14:30:00,28.95,28.95,28.92,28.95,2000.0,28.95,28.95,28.92,28.95,2000.0
2010-03-31 14:40:00,28.94,28.94,28.91,28.92,3600.0,28.94,28.94,28.91,28.92,3600.0
2010-03-31 14:50:00,28.92,28.92,28.88,28.89,10400.0,28.92,28.92,28.88,28.89,10400.0
2010-03-31 15:00:00,28.89,28.91,28.86,28.86,3400.0,28.89,28.91,28.86,28.86,3400.0
2010-03-31 15:10:00,28.88,28.92,28.88,28.91,5400.0,28.88,28.92,28.88,28.91,5400.0
2010-03-31 15:20:00,28.91,28.92,28.82,28.83,12200.0,28.91,28.92,28.82,28.83,12200.0
2010-03-31 15:30:00,28.83,28.86,28.83,28.86,9400.0,28.83,28.86,28.83,28.86,9400.0
2010-03-31 15:40:00,28.86,28.88,28.74,28.74,10800.0,28.86,28.88,28.74,28.74,10800.0
2010-03-31 15:50:00,28.74,28.78,28.7,28.78,39600.0,28.74,28.78,28.7,28.78,39600.0
2010-04-01 09:30:00,28.93,29.1,28.8,29.09,10200.0,28.93,29.1,28.8,29.09,10200.0
2010-04-01 09:40:00,29.09,29.18,29.09,29.16,6000.0,29.09,29.18,29.09,29.16,6000.0
2010-04-01 09:50:00,29.16,29.16,29.08,29.08,6000.0,29.16,29.16,29.08,29.08,6000.0
2010-04-01 10:00:00,29.08,29.1,29.01,29.01,4000.0,29.08,29.1,29.01,29.01,4000.0
2010-04-01 10:10:00,29.02,29.04,28.95,28.95,13800.0,29.02,29.04,28.95,28.95,13800.0
2010-04-01 10:20:00,28.95,28.99,28.93,28.95,7400.0,28.95,28.99,28.93,28.95,7400.0
2010-04-01 10:30:00,28.97,29.02,28.94,28.96,7000.0,28.97,29.02,28.94,28.96,7000.0
2010-04-01 10:40:00,28.96,29.01,28.96,28.97,3800.0,28.96,29.01,28.96,28.97,3800.0
2010-04-01 10:50:00,28.96,28.97,28.95,28.96,2400.0,28.96,28.97,28.95,28.96,2400.0
2010-04-01 11:00:00,28.95,28.97,28.92,28.92,10200.0,28.95,28.97,28.92,28.92,10200.0
2010-04-01 11:10:00,28.92,28.96,28.9,28.93,4000.0,28.92,28.96,28.9,28.93,4000.0
2010-04-01 11:20:00,28.93,28.96,28.93,28.96,2200.0,28.93,28.96,28.93,28.96,2200.0
2010-04-01 11:30:00,28.97,28.97,28.91,28.96,10800.0,28.97,28.97,28.91,28.96,10800.0
2010-04-01 11:40:00,28.95,28.97,28.94,28.97,2200.0,28.95,28.97,28.94,28.97,2200.0
2010-04-01 11:50:00,28.97,29.0,28.95,28.97,4600.0,28.97,29.0,28.95,28.97,4600.0
2010-04-01 12:00:00,28.97,29.0,28.97,28.98,1800.0,28.97,29.0,28.97,28.98,1800.0
2010-04-01 12:10:00,28.99,29.0,28.97,28.97,7000.0,28.99,29.0,28.97,28.97,7000.0
2010-04-01 12:20:00,28.96,28.96,28.93,28.93,2400.0,28.96,28.96,28.93,28.93,2400.0
2010-04-01 12:30:00,28.93,28.93,28.9,28.92,10600.0,28.93,28.93,28.9,28.92,10600.0
2010-04-01 12:40:00,28.92,28.93,28.84,28.84,10600.0,28.92,28.93,28.84,28.84,10600.0
2010-04-01 12:50:00,28.84,28.94,28.84,28.89,14400.0,28.84,28.94,28.84,28.89,14400.0
2010-04-01 13:00:00,28.89,28.9,28.86,28.87,5400.0,28.89,28.9,28.86,28.87,5400.0
2010-04-01 13:10:00,28.85,28.87,28.83,28.83,7200.0,28.85,28.87,28.83,28.83,7200.0
2010-04-01 13:20:00,28.84,28.9,28.84,28.88,6200.0,28.84,28.9,28.84,28.88,6200.0
2010-04-01 13:30:00,28.88,28.93,28.87,28.88,7600.0,28.88,28.93,28.87,28.88,7600.0
2010-04-01 13:40:00,28.89,28.89,28.82,28.84,8000.0,28.89,28.89,28.82,28.84,8000.0
2010-04-01 13:50:00,28.86,28.9,28.84,28.9,10200.0,28.86,28.9,28.84,28.9,10200.0
2010-04-01 14:00:00,28.9,28.93,28.86,28.93,7800.0,28.9,28.93,28.86,28.93,7800.0
2010-04-01 14:10:00,28.93,28.94,28.9,28.93,2000.0,28.93,28.94,28.9,28.93,2000.0
2010-04-01 14:20:00,28.91,28.93,28.9,28.9,4600.0,28.91,28.93,28.9,28.9,4600.0
2010-04-01 14:30:00,28.9,28.92,28.85,28.88,11200.0,28.9,28.92,28.85,28.88,11200.0
2010-04-01 14:40:00,28.87,28.94,28.85,28.91,61000.0,28.87,28.94,28.85,28.91,61000.0
2010-04-01 14:50:00,28.91,28.93,28.91,28.93,2800.0,28.91,28.93,28.91,28.93,2800.0
2010-04-01 15:00:00,28.93,28.95,28.91,28.91,6400.0,28.93,28.95,28.91,28.91,6400.0
2010-04-01 15:10:00,28.91,28.92,28.9,28.92,3400.0,28.91,28.92,28.9,28.92,3400.0
2010-04-01 15:20:00,28.92,28.92,28.88,28.89,5000.0,28.92,28.92,28.88,28.89,5000.0
2010-04-01 15:30:00,28.89,28.94,28.88,28.92,6600.0,28.89,28.94,28.88,28.92,6600.0
2010-04-01 15:40:00,28.95,29.0,28.94,28.99,5400.0,28.95,29.0,28.94,28.99,5400.0
2010-04-01 15:50:00,29.0,29.04,28.97,29.04,18200.0,29.0,29.04,28.97,29.04,18200.0
2010-04-05 09:30:00,29.0,29.02,28.81,28.87,29400.0,29.0,29.02,28.81,28.87,29400.0
2010-04-05 09:40:00,28.89,28.99,28.89,28.99,2800.0,28.89,28.99,28.89,28.99,2800.0
2010-04-05 09:50:00,29.08,29.08,28.9,28.9,22400.0,29.08,29.08,28.9,28.9,22400.0
2010-04-05 10:00:00,28.95,28.98,28.91,28.98,3200.0,28.95,28.98,28.91,28.98,3200.0
2010-04-05 10:10:00,29.04,29.11,28.95,28.96,6600.0,29.04,29.11,28.95,28.96,6600.0
2010-04-05 10:20:00,28.98,29.0,28.91,28.95,28200.0,28.98,29.0,28.91,28.95,28200.0
2010-04-05 10:30:00,28.95,28.99,28.9,28.9,127000.0,28.95,28.99,28.9,28.9,127000.0
2010-04-05 10:40:00,28.9,29.03,28.85,29.01,77400.0,28.9,29.03,28.85,29.01,77400.0
2010-04-05 10:50:00,29.01,29.03,29.01,29.02,4600.0,29.01,29.03,29.01,29.02,4600.0
2010-04-05 11:00:00,29.02,29.05,28.93,29.03,10800.0,29.02,29.05,28.93,29.03,10800.0
2010-04-05 11:10:00,29.05,29.06,29.0,29.01,8600.0,29.05,29.06,29.0,29.01,8600.0
2010-04-05 11:20:00,29.02,29.02,29.0,29.0,3800.0,29.02,29.02,29.0,29.0,3800.0
2010-04-05 11:30:00,29.0,29.0,28.99,29.0,2400.0,29.0,29.0,28.99,29.0,2400.0
2010-04-05 11:40:00,29.0,29.0,28.96,28.96,3000.0,29.0,29.0,28.96,28.96,3000.0
2010-04-05 11:50:00,28.96,28.96,28.93,28.95,1800.0,28.96,28.96,28.93,28.95,1800.0
2010-04-05 12:00:00,28.95,28.95,28.95,28.95,1400.0,28.95,28.95,28.95,28.95,1400.0
2010-04-05 12:10:00,28.95,28.95,28.95,28.95,600.0,28.95,28.95,28.95,28.95,600.0
2010-04-05 12:20:00,28.95,28.95,28.95,28.95,200.0,28.95,28.95,28.95,28.95,200.0
2010-04-05 12:30:00,28.98,29.0,28.98,29.0,2200.0,28.98,29.0,28.98,29.0,2200.0
2010-04-05 12:40:00,28.98,28.99,28.96,28.96,1600.0,28.98,28.99,28.96,28.96,1600.0
2010-04-05 12:50:00,28.96,28.96,28.96,28.96,200.0,28.96,28.96,28.96,28.96,200.0
2010-04-05 13:00:00,28.99,28.99,28.93,28.93,4800.0,28.99,28.99,28.93,28.93,4800.0
2010-04-05 13:10:00,28.93,29.0,28.93,28.98,2200.0,28.93,29.0,28.93,28.98,2200.0
2010-04-05 13:20:00,29.0,29.01,29.0,29.01,2000.0,29.0,29.01,29.0,29.01,2000.0
2010-04-05 13:30:00,29.01,29.02,29.0,29.0,2000.0,29.01,29.02,29.0,29.0,2000.0
2010-04-05 13:40:00,29.0,29.0,29.0,29.0,200.0,29.0,29.0,29.0,29.0,200.0
2010-04-05 13:50:00,29.01,29.02,29.0,29.01,2400.0,29.01,29.02,29.0,29.01,2400.0
2010-04-05 14:00:00,29.0,29.01,28.93,28.95,5200.0,29.0,29.01,28.93,28.95,5200.0
2010-04-05 14:10:00,28.97,28.99,28.97,28.97,1800.0,28.97,28.99,28.97,28.97,1800.0
2010-04-05 14:20:00,28.96,28.96,28.95,28.95,800.0,28.96,28.96,28.95,28.95,800.0
2010-04-05 14:30:00,28.95,28.97,28.93,28.97,1400.0,28.95,28.97,28.93,28.97,1400.0
2010-04-05 14:40:00,28.98,29.02,28.98,29.0,2200.0,28.98,29.02,28.98,29.0,2200.0
2010-04-05 14:50:00,29.0,29.0,28.98,28.98,2000.0,29.0,29.0,28.98,28.98,2000.0
2010-04-05 15:00:00,28.97,28.97,28.95,28.97,7000.0,28.97,28.97,28.95,28.97,7000.0
2010-04-05 15:10:00,28.97,28.97,28.96,28.97,3200.0,28.97,28.97,28.96,28.97,3200.0
2010-04-05 15:20:00,28.97,28.97,28.93,28.93,7400.0,28.97,28.97,28.93,28.93,7400.0
2010-04-05 15:30:00,28.93,28.96,28.93,28.95,8400.0,28.93,28.96,28.93,28.95,8400.0
2010-04-05 15:40:00,28.95,28.96,28.93,28.93,3800.0,28.95,28.96,28.93,28.93,3800.0
2010-04-05 15:50:00,28.95,28.98,28.91,28.96,31000.0,28.95,28.98,28.91,28.96,31000.0
2010-04-06 09:30:00,28.75,28.95,28.75,28.86,10600.0,28.75,28.95,28.75,28.86,10600.0
2010-04-06 09:40:00,28.87,28.9,28.85,28.88,4200.0,28.87,28.9,28.85,28.88,4200.0
2010-04-06 09:50:00,28.89,28.91,28.85,28.88,17800.0,28.89,28.91,28.85,28.88,17800.0
2010-04-06 10:00:00,28.88,28.88,28.81,28.86,4000.0,28.88,28.88,28.81,28.86,4000.0
2010-04-06 10:10:00,28.86,28.91,28.86,28.88,3000.0,28.86,28.91,28.86,28.88,3000.0
2010-04-06 10:20:00,28.89,28.95,28.89,28.94,4200.0,28.89,28.95,28.89,28.94,4200.0
2010-04-06 10:30:00,28.95,28.95,28.92,28.93,1800.0,28.95,28.95,28.92,28.93,1800.0
2010-04-06 10:40:00,28.93,28.96,28.9,28.94,9200.0,28.93,28.96,28.9,28.94,9200.0
2010-04-06 10:50:00,28.93,28.96,28.93,28.93,5800.0,28.93,28.96,28.93,28.93,5800.0
2010-04-06 11:00:00,28.93,28.96,28.92,28.93,5600.0,28.93,28.96,28.92,28.93,5600.0
2010-04-06 11:10:00,28.93,28.93,28.87,28.88,5000.0,28.93,28.93,28.87,28.88,5000.0
2010-04-06 11:20:00,28.88,28.88,28.85,28.86,5600.0,28.88,28.88,28.85,28.86,5600.0
2010-04-06 11:30:00,28.85,28.88,28.85,28.86,11800.0,28.85,28.88,28.85,28.86,11800.0
2010-04-06 11:40:00,28.86,28.86,28.83,28.83,11600.0,28.86,28.86,28.83,28.83,11600.0
2010-04-06 11:50:00,28.85,28.86,28.85,28.86,5000.0,28.85,28.86,28.85,28.86,5000.0
2010-04-06 12:00:00,28.86,28.86,28.84,28.84,7400.0,28.86,28.86,28.84,28.84,7400.0
2010-04-06 12:10:00,28.84,28.88,28.84,28.86,7600.0,28.84,28.88,28.84,28.86,7600.0
2010-04-06 12:20:00,28.88,28.88,28.84,28.84,3000.0,28.88,28.88,28.84,28.84,3000.0
2010-04-06 12:30:00,28.84,28.84,28.81,28.82,8200.0,28.84,28.84,28.81,28.82,8200.0
2010-04-06 12:40:00,28.82,28.85,28.81,28.85,9400.0,28.82,28.85,28.81,28.85,9400.0
2010-04-06 12:50:00,28.84,28.85,28.81,28.84,7000.0,28.84,28.85,28.81,28.84,7000.0
2010-04-06 13:00:00,28.85,28.85,28.84,28.85,4800.0,28.85,28.85,28.84,28.85,4800.0
2010-04-06 13:10:00,28.85,28.85,28.83,28.83,3200.0,28.85,28.85,28.83,28.83,3200.0
2010-04-06 13:20:00,28.83,28.85,28.83,28.85,5600.0,28.83,28.85,28.83,28.85,5600.0
2010-04-06 13:30:00,28.85,28.85,28.83,28.84,15000.0,28.85,28.85,28.83,28.84,15000.0
2010-04-06 13:40:00,28.85,28.86,28.85,28.85,8000.0,28.85,28.86,28.85,28.85,8000.0
2010-04-06 13:50:00,28.85,28.86,28.84,28.84,5400.0,28.85,28.86,28.84,28.84,5400.0
2010-04-06 14:00:00,28.84,28.86,28.84,28.84,4600.0,28.84,28.86,28.84,28.84,4600.0
2010-04-06 14:10:00,28.84,28.9,28.84,28.88,12600.0,28.84,28.9,28.84,28.88,12600.0
2010-04-06 14:20:00,28.88,28.9,28.86,28.87,15000.0,28.88,28.9,28.86,28.87,15000.0
2010-04-06 14:30:00,28.9,28.91,28.88,28.9,10200.0,28.9,28.91,28.88,28.9,10200.0
2010-04-06 14:40:00,28.9,28.9,28.86,28.9,9000.0,28.9,28.9,28.86,28.9,9000.0
2010-04-06 14:50:00,28.9,28.94,28.9,28.94,6000.0,28.9,28.94,28.9,28.94,6000.0
2010-04-06 15:00:00,28.96,28.97,28.92,28.92,4400.0,28.96,28.97,28.92,28.92,4400.0
2010-04-06 15:10:00,28.92,28.92,28.9,28.9,12400.0,28.92,28.92,28.9,28.9,12400.0
2010-04-06 15:20:00,28.91,28.92,28.9,28.9,5400.0,28.91,28.92,28.9,28.9,5400.0
2010-04-06 15:30:00,28.91,28.92,28.86,28.86,13600.0,28.91,28.92,28.86,28.86,13600.0
2010-04-06 15:40:00,28.86,28.91,28.86,28.89,5600.0,28.86,28.91,28.86,28.89,5600.0
2010-04-06 15:50:00,28.89,28.89,28.84,28.84,22200.0,28.89,28.89,28.84,28.84,22200.0
2010-04-07 09:30:00,29.06,29.23,29.0,29.1,24000.0,29.06,29.23,29.0,29.1,24000.0
2010-04-07 09:40:00,29.1,29.24,29.08,29.2,14400.0,29.1,29.24,29.08,29.2,14400.0
2010-04-07 09:50:00,29.2,29.3,29.18,29.25,9200.0,29.2,29.3,29.18,29.25,9200.0
2010-04-07 10:00:00,29.25,29.27,29.16,29.2,20400.0,29.25,29.27,29.16,29.2,20400.0
2010-04-07 10:10:00,29.2,29.2,29.15,29.15,6000.0,29.2,29.2,29.15,29.15,6000.0
2010-04-07 10:20:00,29.16,29.16,29.09,29.09,8800.0,29.16,29.16,29.09,29.09,8800.0
2010-04-07 10:30:00,29.09,29.15,29.08,29.15,6600.0,29.09,29.15,29.08,29.15,6600.0
2010-04-07 10:40:00,29.15,29.15,29.0,29.05,24000.0,29.15,29.15,29.0,29.05,24000.0
2010-04-07 10:50:00,29.05,29.08,29.05,29.08,3800.0,29.05,29.08,29.05,29.08,3800.0
2010-04-07 11:00:00,29.08,29.08,29.03,29.07,4600.0,29.08,29.08,29.03,29.07,4600.0
2010-04-07 11:10:00,29.09,29.17,29.09,29.16,3200.0,29.09,29.17,29.09,29.16,3200.0
2010-04-07 11:20:00,29.15,29.15,29.12,29.13,1800.0,29.15,29.15,29.12,29.13,1800.0
2010-04-07 11:30:00,29.15,29.17,29.11,29.11,3600.0,29.15,29.17,29.11,29.11,3600.0
2010-04-07 11:40:00,29.11,29.17,29.11,29.14,5000.0,29.11,29.17,29.11,29.14,5000.0
2010-04-07 11:50:00,29.17,29.17,29.15,29.16,1800.0,29.17,29.17,29.15,29.16,1800.0
2010-04-07 12:00:00,29.17,29.18,29.16,29.18,2200.0,29.17,29.18,29.16,29.18,2200.0
2010-04-07 12:10:00,29.18,29.2,29.18,29.2,4800.0,29.18,29.2,29.18,29.2,4800.0
2010-04-07 12:20:00,29.2,29.22,29.2,29.21,3200.0,29.2,29.22,29.2,29.21,3200.0
2010-04-07 12:30:00,29.21,29.21,29.18,29.18,5400.0,29.21,29.21,29.18,29.18,5400.0
2010-04-07 12:40:00,29.2,29.2,29.2,29.2,1400.0,29.2,29.2,29.2,29.2,1400.0
2010-04-07 12:50:00,29.2,29.21,29.2,29.2,2200.0,29.2,29.21,29.2,29.2,2200.0
2010-04-07 13:00:00,29.21,29.25,29.21,29.23,19800.0,29.21,29.25,29.21,29.23,19800.0
2010-04-07 13:10:00,29.25,29.27,29.2,29.23,19600.0,29.25,29.27,29.2,29.23,19600.0
2010-04-07 13:20:00,29.23,29.29,29.22,29.25,6400.0,29.23,29.29,29.22,29.25,6400.0
2010-04-07 13:30:00,29.27,29.27,29.26,29.27,2800.0,29.27,29.27,29.26,29.27,2800.0
2010-04-07 13:40:00,29.27,29.27,29.24,29.25,14200.0,29.27,29.27,29.24,29.25,14200.0
2010-04-07 13:50:00,29.25,29.25,29.24,29.25,10400.0,29.25,29.25,29.24,29.25,10400.0
2010-04-07 14:00:00,29.27,29.27,29.23,29.23,7000.0,29.27,29.27,29.23,29.23,7000.0
2010-04-07 14:10:00,29.24,29.24,29.2,29.22,9800.0,29.24,29.24,29.2,29.22,9800.0
2010-04-07 14:20:00,29.24,29.24,29.14,29.18,13400.0,29.24,29.24,29.14,29.18,13400.0
2010-04-07 14:30:00,29.18,29.19,29.15,29.15,9600.0,29.18,29.19,29.15,29.15,9600.0
2010-04-07 14:40:00,29.15,29.15,29.1,29.1,12800.0,29.15,29.15,29.1,29.1,12800.0
2010-04-07 14:50:00,29.1,29.15,29.09,29.11,5200.0,29.1,29.15,29.09,29.11,5200.0
2010-04-07 15:00:00,29.11,29.11,29.03,29.05,10400.0,29.11,29.11,29.03,29.05,10400.0
2010-04-07 15:10:00,29.05,29.06,29.0,29.04,9600.0,29.05,29.06,29.0,29.04,9600.0
2010-04-07 15:20:00,29.04,29.05,28.98,28.98,5800.0,29.04,29.05,28.98,28.98,5800.0
2010-04-07 15:30:00,29.0,29.02,28.96,29.0,13000.0,29.0,29.02,28.96,29.0,13000.0
2010-04-07 15:40:00,29.0,29.01,28.98,28.98,31400.0,29.0,29.01,28.98,28.98,31400.0
2010-04-07 15:50:00,28.99,29.09,28.99,29.09,46000.0,28.99,29.09,28.99,29.09,46000.0
2010-04-08 09:30:00,29.09,29.15,29.01,29.1,14800.0,29.09,29.15,29.01,29.1,14800.0
2010-04-08 09:40:00,29.1,29.11,28.81,28.82,21800.0,29.1,29.11,28.81,28.82,21800.0
2010-04-08 09:50:00,28.82,28.82,28.66,28.81,22200.0,28.82,28.82,28.66,28.81,22200.0
2010-04-08 10:00:00,28.82,28.88,28.81,28.81,11200.0,28.82,28.88,28.81,28.81,11200.0
2010-04-08 10:10:00,28.81,28.81,28.71,28.77,11800.0,28.81,28.81,28.71,28.77,11800.0
2010-04-08 10:20:00,28.78,28.93,28.78,28.93,4600.0,28.78,28.93,28.78,28.93,4600.0
2010-04-08 10:30:00,28.93,28.95,28.88,28.91,5600.0,28.93,28.95,28.88,28.91,5600.0
2010-04-08 10:40:00,28.91,28.92,28.84,28.92,16000.0,28.91,28.92,28.84,28.92,16000.0
2010-04-08 10:50:00,28.93,28.99,28.93,28.96,8200.0,28.93,28.99,28.93,28.96,8200.0
2010-04-08 11:00:00,28.97,29.0,28.96,29.0,7600.0,28.97,29.0,28.96,29.0,7600.0
2010-04-08 11:10:00,29.0,29.0,28.98,28.98,2600.0,29.0,29.0,28.98,28.98,2600.0
2010-04-08 11:20:00,28.98,29.0,28.98,28.99,9800.0,28.98,29.0,28.98,28.99,9800.0
2010-04-08 11:30:00,29.0,29.05,29.0,29.03,7400.0,29.0,29.05,29.0,29.03,7400.0
2010-04-08 11:40:00,29.04,29.07,28.88,28.92,20600.0,29.04,29.07,28.88,28.92,20600.0
2010-04-08 11:50:00,28.92,28.96,28.88,28.9,11600.0,28.92,28.96,28.88,28.9,11600.0
2010-04-08 12:00:00,28.9,28.91,28.86,28.88,9400.0,28.9,28.91,28.86,28.88,9400.0
2010-04-08 12:10:00,28.88,28.92,28.85,28.91,8400.0,28.88,28.92,28.85,28.91,8400.0
2010-04-08 12:20:00,28.96,29.03,28.96,29.03,5600.0,28.96,29.03,28.96,29.03,5600.0
2010-04-08 12:30:00,29.04,29.05,29.0,29.0,4600.0,29.04,29.05,29.0,29.0,4600.0
2010-04-08 12:40:00,29.04,29.04,28.99,29.02,1600.0,29.04,29.04,28.99,29.02,1600.0
2010-04-08 12:50:00,29.03,29.09,29.03,29.09,3200.0,29.03,29.09,29.03,29.09,3200.0
2010-04-08 13:00:00,29.1,29.13,29.09,29.13,4800.0,29.1,29.13,29.09,29.13,4800.0
2010-04-08 13:10:00,29.14,29.15,29.07,29.08,4800.0,29.14,29.15,29.07,29.08,4800.0
2010-04-08 13:20:00,29.07,29.13,29.07,29.09,5400.0,29.07,29.13,29.07,29.09,5400.0
2010-04-08 13:30:00,29.09,29.16,29.09,29.16,2000.0,29.09,29.16,29.09,29.16,2000.0
2010-04-08 13:40:00,29.17,29.25,29.17,29.21,7600.0,29.17,29.25,29.17,29.21,7600.0
2010-04-08 13:50:00,29.22,29.22,29.19,29.2,3200.0,29.22,29.22,29.19,29.2,3200.0
2010-04-08 14:00:00,29.2,29.2,29.15,29.15,6600.0,29.2,29.2,29.15,29.15,6600.0
2010-04-08 14:10:00,29.15,29.15,29.13,29.15,5000.0,29.15,29.15,29.13,29.15,5000.0
2010-04-08 14:20:00,29.15,29.18,29.12,29.18,2600.0,29.15,29.18,29.12,29.18,2600.0
2010-04-08 14:30:00,29.18,29.2,29.17,29.17,2200.0,29.18,29.2,29.17,29.17,2200.0
2010-04-08 14:40:00,29.17,29.23,29.17,29.23,3400.0,29.17,29.23,29.17,29.23,3400.0
2010-04-08 14:50:00,29.24,29.26,29.22,29.22,4600.0,29.24,29.26,29.22,29.22,4600.0
2010-04-08 15:00:00,29.21,29.21,29.18,29.21,3800.0,29.21,29.21,29.18,29.21,3800.0
2010-04-08 15:10:00,29.21,29.24,29.21,29.24,3000.0,29.21,29.24,29.21,29.24,3000.0
2010-04-08 15:20:00,29.24,29.24,29.21,29.21,3800.0,29.24,29.24,29.21,29.21,3800.0
2010-04-08 15:30:00,29.21,29.24,29.2,29.23,7200.0,29.21,29.24,29.2,29.23,7200.0
2010-04-08 15:40:00,29.23,29.24,29.23,29.23,9200.0,29.23,29.24,29.23,29.23,9200.0
2010-04-08 15:50:00,29.23,29.23,29.17,29.17,19000.0,29.23,29.23,29.17,29.17,19000.0
2010-04-09 09:30:00,29.13,29.32,29.13,29.2,5000.0,29.13,29.32,29.13,29.2,5000.0
2010-04-09 09:40:00,29.22,29.22,29.14,29.14,1400.0,29.22,29.22,29.14,29.14,1400.0
2010-04-09 09:50:00,29.14,29.23,29.08,29.23,4000.0,29.14,29.23,29.08,29.23,4000.0
2010-04-09 10:00:00,29.24,29.27,29.22,29.22,4600.0,29.24,29.27,29.22,29.22,4600.0
2010-04-09 10:10:00,29.24,29.35,29.24,29.35,2000.0,29.24,29.35,29.24,29.35,2000.0
2010-04-09 10:20:00,29.35,29.37,29.27,29.27,9200.0,29.35,29.37,29.27,29.27,9200.0
2010-04-09 10:30:00,29.27,29.31,29.25,29.31,2800.0,29.27,29.31,29.25,29.31,2800.0
2010-04-09 10:40:00,29.33,29.38,29.32,29.38,3600.0,29.33,29.38,29.32,29.38,3600.0
2010-04-09 10:50:00,29.38,29.38,29.36,29.37,2800.0,29.38,29.38,29.36,29.37,2800.0
2010-04-09 11:00:00,29.36,29.39,29.36,29.38,4800.0,29.36,29.39,29.36,29.38,4800.0
2010-04-09 11:10:00,29.38,29.44,29.38,29.41,7600.0,29.38,29.44,29.38,29.41,7600.0
2010-04-09 11:20:00,29.39,29.45,29.39,29.44,3600.0,29.39,29.45,29.39,29.44,3600.0
2010-04-09 11:30:00,29.43,29.45,29.39,29.39,11400.0,29.43,29.45,29.39,29.39,11400.0
2010-04-09 11:40:00,29.39,29.39,29.36,29.36,4800.0,29.39,29.39,29.36,29.36,4800.0
2010-04-09 11:50:00,29.37,29.41,29.37,29.39,3200.0,29.37,29.41,29.37,29.39,3200.0
2010-04-09 12:00:00,29.4,29.4,29.4,29.4,600.0,29.4,29.4,29.4,29.4,600.0
2010-04-09 12:10:00,29.4,29.41,29.4,29.41,1800.0,29.4,29.41,29.4,29.41,1800.0
2010-04-09 12:20:00,29.41,29.46,29.41,29.43,11200.0,29.41,29.46,29.41,29.43,11200.0
2010-04-09 12:30:00,29.43,29.46,29.4,29.43,10000.0,29.43,29.46,29.4,29.43,10000.0
2010-04-09 12:40:00,29.43,29.43,29.42,29.43,1400.0,29.43,29.43,29.42,29.43,1400.0
2010-04-09 12:50:00,29.45,29.46,29.45,29.45,600.0,29.45,29.46,29.45,29.45,600.0
2010-04-09 13:00:00,29.45,29.46,29.43,29.44,1800.0,29.45,29.46,29.43,29.44,1800.0
2010-04-09 13:10:00,29.44,29.45,29.43,29.45,2200.0,29.44,29.45,29.43,29.45,2200.0
2010-04-09 13:20:00,29.47,29.48,29.46,29.46,3400.0,29.47,29.48,29.46,29.46,3400.0
2010-04-09 13:30:00,29.46,29.46,29.44,29.46,1000.0,29.46,29.46,29.44,29.46,1000.0
2010-04-09 13:40:00,29.46,29.46,29.44,29.46,5200.0,29.46,29.46,29.44,29.46,5200.0
2010-04-09 13:50:00,29.46,29.46,29.44,29.44,2800.0,29.46,29.46,29.44,29.44,2800.0
2010-04-09 14:00:00,29.44,29.44,29.43,29.43,800.0,29.44,29.44,29.43,29.43,800.0
2010-04-09 14:10:00,29.43,29.44,29.4,29.43,4600.0,29.43,29.44,29.4,29.43,4600.0
2010-04-09 14:20:00,29.43,29.43,29.42,29.42,2600.0,29.43,29.43,29.42,29.42,2600.0
2010-04-09 14:30:00,29.42,29.42,29.39,29.39,2200.0,29.42,29.42,29.39,29.39,2200.0
2010-04-09 14:40:00,29.39,29.4,29.39,29.39,3400.0,29.39,29.4,29.39,29.39,3400.0
2010-04-09 14:50:00,29.4,29.43,29.39,29.43,3400.0,29.4,29.43,29.39,29.43,3400.0
2010-04-09 15:00:00,29.43,29.45,29.43,29.43,3200.0,29.43,29.45,29.43,29.43,3200.0
2010-04-09 15:10:00,29.43,29.43,29.43,29.43,2200.0,29.43,29.43,29.43,29.43,2200.0
2010-04-09 15:20:00,29.43,29.43,29.42,29.43,6600.0,29.43,29.43,29.42,29.43,6600.0
2010-04-09 15:30:00,29.43,29.43,29.42,29.42,4200.0,29.43,29.43,29.42,29.42,4200.0
2010-04-09 15:40:00,29.43,29.43,29.41,29.41,11600.0,29.43,29.43,29.41,29.41,11600.0
2010-04-09 15:50:00,29.41,29.5,29.41,29.5,25200.0,29.41,29.5,29.41,29.5,25200.0
2010-04-12 09:30:00,29.43,29.65,29.43,29.65,11800.0,29.43,29.65,29.43,29.65,11800.0
2010-04-12 09:40:00,29.65,29.65,29.57,29.58,4000.0,29.65,29.65,29.57,29.58,4000.0
2010-04-12 09:50:00,29.59,29.6,29.58,29.59,3400.0,29.59,29.6,29.58,29.59,3400.0
2010-04-12 10:00:00,29.59,29.6,29.54,29.56,5000.0,29.59,29.6,29.54,29.56,5000.0
2010-04-12 10:10:00,29.59,29.59,29.57,29.57,5200.0,29.59,29.59,29.57,29.57,5200.0
2010-04-12 10:20:00,29.58,29.64,29.58,29.63,8200.0,29.58,29.64,29.58,29.63,8200.0
2010-04-12 10:30:00,29.63,29.64,29.57,29.57,8600.0,29.63,29.64,29.57,29.57,8600.0
2010-04-12 10:40:00,29.57,29.61,29.57,29.61,2800.0,29.57,29.61,29.57,29.61,2800.0
2010-04-12 10:50:00,29.62,29.63,29.61,29.63,2600.0,29.62,29.63,29.61,29.63,2600.0
2010-04-12 11:00:00,29.63,29.75,29.63,29.72,26600.0,29.63,29.75,29.63,29.72,26600.0
2010-04-12 11:10:00,29.72,29.72,29.68,29.68,4800.0,29.72,29.72,29.68,29.68,4800.0
2010-04-12 11:20:00,29.7,29.7,29.65,29.65,6800.0,29.7,29.7,29.65,29.65,6800.0
2010-04-12 11:30:00,29.65,29.66,29.65,29.66,2200.0,29.65,29.66,29.65,29.66,2200.0
2010-04-12 11:40:00,29.66,29.66,29.65,29.65,800.0,29.66,29.66,29.65,29.65,800.0
2010-04-12 11:50:00,29.64,29.65,29.61,29.65,3000.0,29.64,29.65,29.61,29.65,3000.0
2010-04-12 12:00:00,29.66,29.67,29.63,29.63,2000.0,29.66,29.67,29.63,29.63,2000.0
2010-04-12 12:10:00,29.64,29.64,29.63,29.64,1000.0,29.64,29.64,29.63,29.64,1000.0
2010-04-12 12:20:00,29.61,29.61,29.61,29.61,4400.0,29.61,29.61,29.61,29.61,4400.0
2010-04-12 12:30:00,29.62,29.62,29.62,29.62,600.0,29.62,29.62,29.62,29.62,600.0
2010-04-12 12:40:00,29.62,29.62,29.59,29.59,1600.0,29.62,29.62,29.59,29.59,1600.0
2010-04-12 12:50:00,29.6,29.66,29.6,29.63,4200.0,29.6,29.66,29.6,29.63,4200.0
2010-04-12 13:00:00,29.63,29.68,29.63,29.68,7600.0,29.63,29.68,29.63,29.68,7600.0
2010-04-12 13:10:00,29.68,29.68,29.67,29.68,800.0,29.68,29.68,29.67,29.68,800.0
2010-04-12 13:20:00,29.68,29.68,29.64,29.64,1600.0,29.68,29.68,29.64,29.64,1600.0
2010-04-12 13:30:00,29.64,29.64,29.64,29.64,0.0,29.64,29.64,29.64,29.64,0.0
2010-04-12 13:40:00,29.64,29.64,29.64,29.64,200.0,29.64,29.64,29.64,29.64,200.0
2010-04-12 13:50:00,29.65,29.7,29.64,29.68,32800.0,29.65,29.7,29.64,29.68,32800.0
2010-04-12 14:00:00,29.68,29.7,29.65,29.68,4000.0,29.68,29.7,29.65,29.68,4000.0
2010-04-12 14:10:00,29.7,29.7,29.69,29.7,1400.0,29.7,29.7,29.69,29.7,1400.0
2010-04-12 14:20:00,29.7,29.75,29.7,29.74,11800.0,29.7,29.75,29.7,29.74,11800.0
2010-04-12 14:30:00,29.74,29.74,29.7,29.74,8200.0,29.74,29.74,29.7,29.74,8200.0
2010-04-12 14:40:00,29.74,29.75,29.71,29.73,12800.0,29.74,29.75,29.71,29.73,12800.0
2010-04-12 14:50:00,29.74,29.75,29.74,29.75,9600.0,29.74,29.75,29.74,29.75,9600.0
2010-04-12 15:00:00,29.75,29.75,29.74,29.74,10800.0,29.75,29.75,29.74,29.74,10800.0
2010-04-12 15:10:00,29.75,29.75,29.72,29.73,43200.0,29.75,29.75,29.72,29.73,43200.0
2010-04-12 15:20:00,29.75,29.75,29.73,29.74,29000.0,29.75,29.75,29.73,29.74,29000.0
2010-04-12 15:30:00,29.73,29.73,29.67,29.68,11200.0,29.73,29.73,29.67,29.68,11200.0
2010-04-12 15:40:00,29.68,29.68,29.66,29.66,5400.0,29.68,29.68,29.66,29.66,5400.0
2010-04-12 15:50:00,29.66,29.73,29.66,29.73,19600.0,29.66,29.73,29.66,29.73,19600.0
2010-04-13 09:30:00,29.75,29.75,29.7,29.75,11000.0,29.75,29.75,29.7,29.75,11000.0
2010-04-13 09:40:00,29.72,29.72,29.71,29.71,3200.0,29.72,29.72,29.71,29.71,3200.0
2010-04-13 09:50:00,29.71,29.71,29.68,29.71,3000.0,29.71,29.71,29.68,29.71,3000.0
2010-04-13 10:00:00,29.71,29.71,29.62,29.64,2600.0,29.71,29.71,29.62,29.64,2600.0
2010-04-13 10:10:00,29.64,29.71,29.64,29.7,8200.0,29.64,29.71,29.64,29.7,8200.0
2010-04-13 10:20:00,29.7,29.71,29.57,29.58,5800.0,29.7,29.71,29.57,29.58,5800.0
2010-04-13 10:30:00,29.58,29.58,29.52,29.57,7600.0,29.58,29.58,29.52,29.57,7600.0
2010-04-13 10:40:00,29.59,29.64,29.59,29.63,4400.0,29.59,29.64,29.59,29.63,4400.0
2010-04-13 10:50:00,29.63,29.63,29.61,29.62,6200.0,29.63,29.63,29.61,29.62,6200.0
2010-04-13 11:00:00,29.6,29.61,29.58,29.59,13200.0,29.6,29.61,29.58,29.59,13200.0
2010-04-13 11:10:00,29.6,29.62,29.58,29.61,7400.0,29.6,29.62,29.58,29.61,7400.0
2010-04-13 11:20:00,29.63,29.67,29.63,29.63,4400.0,29.63,29.67,29.63,29.63,4400.0
2010-04-13 11:30:00,29.64,29.67,29.64,29.64,3400.0,29.64,29.67,29.64,29.64,3400.0
2010-04-13 11:40:00,29.64,29.65,29.64,29.65,1800.0,29.64,29.65,29.64,29.65,1800.0
2010-04-13 11:50:00,29.64,29.64,29.61,29.62,1600.0,29.64,29.64,29.61,29.62,1600.0
2010-04-13 12:00:00,29.63,29.64,29.63,29.63,2400.0,29.63,29.64,29.63,29.63,2400.0
2010-04-13 12:10:00,29.62,29.68,29.6,29.68,3000.0,29.62,29.68,29.6,29.68,3000.0
2010-04-13 12:20:00,29.7,29.71,29.68,29.71,1200.0,29.7,29.71,29.68,29.71,1200.0
2010-04-13 12:30:00,29.71,29.71,29.64,29.64,3200.0,29.71,29.71,29.64,29.64,3200.0
2010-04-13 12:40:00,29.64,29.64,29.61,29.63,1000.0,29.64,29.64,29.61,29.63,1000.0
2010-04-13 12:50:00,29.62,29.69,29.62,29.69,2000.0,29.62,29.69,29.62,29.69,2000.0
2010-04-13 13:00:00,29.69,29.7,29.68,29.68,1600.0,29.69,29.7,29.68,29.68,1600.0
2010-04-13 13:10:00,29.68,29.68,29.68,29.68,1000.0,29.68,29.68,29.68,29.68,1000.0
2010-04-13 13:20:00,29.67,29.67,29.65,29.65,1200.0,29.67,29.67,29.65,29.65,1200.0
2010-04-13 13:30:00,29.66,29.67,29.65,29.67,2000.0,29.66,29.67,29.65,29.67,2000.0
2010-04-13 13:40:00,29.7,29.74,29.7,29.74,2400.0,29.7,29.74,29.7,29.74,2400.0
2010-04-13 13:50:00,29.74,29.75,29.73,29.74,5000.0,29.74,29.75,29.73,29.74,5000.0
2010-04-13 14:00:00,29.74,29.75,29.72,29.72,2800.0,29.74,29.75,29.72,29.72,2800.0
2010-04-13 14:10:00,29.73,29.75,29.73,29.75,2000.0,29.73,29.75,29.73,29.75,2000.0
2010-04-13 14:20:00,29.75,29.75,29.74,29.75,1400.0,29.75,29.75,29.74,29.75,1400.0
2010-04-13 14:30:00,29.74,29.75,29.74,29.75,400.0,29.74,29.75,29.74,29.75,400.0
2010-04-13 14:40:00,29.74,29.74,29.73,29.73,2800.0,29.74,29.74,29.73,29.73,2800.0
2010-04-13 14:50:00,29.74,29.75,29.71,29.71,3200.0,29.74,29.75,29.71,29.71,3200.0
2010-04-13 15:00:00,29.73,29.73,29.71,29.72,1400.0,29.73,29.73,29.71,29.72,1400.0
2010-04-13 15:10:00,29.72,29.73,29.71,29.71,2400.0,29.72,29.73,29.71,29.71,2400.0
2010-04-13 15:20:00,29.74,29.75,29.7,29.71,4200.0,29.74,29.75,29.7,29.71,4200.0
2010-04-13 15:30:00,29.71,29.75,29.68,29.75,6600.0,29.71,29.75,29.68,29.75,6600.0
2010-04-13 15:40:00,29.75,29.75,29.73,29.73,6400.0,29.75,29.75,29.73,29.73,6400.0
2010-04-13 15:50:00,29.73,29.75,29.7,29.75,15200.0,29.73,29.75,29.7,29.75,15200.0
2010-04-14 09:30:00,29.75,29.75,29.58,29.71,11000.0,29.75,29.75,29.58,29.71,11000.0
2010-04-14 09:40:00,29.71,29.75,29.71,29.73,2400.0,29.71,29.75,29.71,29.73,2400.0
2010-04-14 09:50:00,29.73,29.75,29.72,29.74,1400.0,29.73,29.75,29.72,29.74,1400.0
2010-04-14 10:00:00,29.74,29.78,29.68,29.71,11000.0,29.74,29.78,29.68,29.71,11000.0
2010-04-14 10:10:00,29.71,29.71,29.57,29.7,9200.0,29.71,29.71,29.57,29.7,9200.0
2010-04-14 10:20:00,29.73,29.74,29.7,29.74,3000.0,29.73,29.74,29.7,29.74,3000.0
2010-04-14 10:30:00,29.74,29.75,29.7,29.75,3200.0,29.74,29.75,29.7,29.75,3200.0
2010-04-14 10:40:00,29.75,29.78,29.74,29.76,6600.0,29.75,29.78,29.74,29.76,6600.0
2010-04-14 10:50:00,29.76,29.76,29.73,29.75,4400.0,29.76,29.76,29.73,29.75,4400.0
2010-04-14 11:00:00,29.76,29.76,29.74,29.74,2200.0,29.76,29.76,29.74,29.74,2200.0
2010-04-14 11:10:00,29.75,29.75,29.75,29.75,600.0,29.75,29.75,29.75,29.75,600.0
2010-04-14 11:20:00,29.75,29.78,29.75,29.76,7000.0,29.75,29.78,29.75,29.76,7000.0
2010-04-14 11:30:00,29.76,29.78,29.74,29.77,5000.0,29.76,29.78,29.74,29.77,5000.0
2010-04-14 11:40:00,29.77,29.78,29.77,29.77,3600.0,29.77,29.78,29.77,29.77,3600.0
2010-04-14 11:50:00,29.77,29.78,29.77,29.78,7400.0,29.77,29.78,29.77,29.78,7400.0
2010-04-14 12:00:00,29.77,29.79,29.77,29.79,10000.0,29.77,29.79,29.77,29.79,10000.0
2010-04-14 12:10:00,29.79,29.79,29.79,29.79,1400.0,29.79,29.79,29.79,29.79,1400.0
2010-04-14 12:20:00,29.79,29.79,29.79,29.79,2600.0,29.79,29.79,29.79,29.79,2600.0
2010-04-14 12:30:00,29.79,29.82,29.79,29.82,11600.0,29.79,29.82,29.79,29.82,11600.0
2010-04-14 12:40:00,29.84,29.85,29.83,29.85,6400.0,29.84,29.85,29.83,29.85,6400.0
2010-04-14 12:50:00,29.86,29.9,29.86,29.9,5600.0,29.86,29.9,29.86,29.9,5600.0
2010-04-14 13:00:00,29.9,29.9,29.88,29.9,1200.0,29.9,29.9,29.88,29.9,1200.0
2010-04-14 13:10:00,29.89,29.9,29.89,29.89,1400.0,29.89,29.9,29.89,29.89,1400.0
2010-04-14 13:20:00,29.9,29.95,29.9,29.95,2600.0,29.9,29.95,29.9,29.95,2600.0
2010-04-14 13:30:00,29.94,29.95,29.9,29.9,3000.0,29.94,29.95,29.9,29.9,3000.0
2010-04-14 13:40:00,29.92,29.94,29.92,29.93,2800.0,29.92,29.94,29.92,29.93,2800.0
2010-04-14 13:50:00,29.94,29.95,29.92,29.93,3600.0,29.94,29.95,29.92,29.93,3600.0
2010-04-14 14:00:00,29.94,29.95,29.94,29.95,2600.0,29.94,29.95,29.94,29.95,2600.0
2010-04-14 14:10:00,29.95,29.95,29.89,29.92,11200.0,29.95,29.95,29.89,29.92,11200.0
2010-04-14 14:20:00,29.93,29.95,29.93,29.94,3200.0,29.93,29.95,29.93,29.94,3200.0
2010-04-14 14:30:00,29.95,29.98,29.95,29.96,6600.0,29.95,29.98,29.95,29.96,6600.0
2010-04-14 14:40:00,29.96,30.0,29.96,29.97,2200.0,29.96,30.0,29.96,29.97,2200.0
2010-04-14 14:50:00,29.98,29.98,29.95,29.95,1400.0,29.98,29.98,29.95,29.95,1400.0
2010-04-14 15:00:00,29.96,29.98,29.94,29.98,3400.0,29.96,29.98,29.94,29.98,3400.0
2010-04-14 15:10:00,29.97,29.97,29.94,29.95,4400.0,29.97,29.97,29.94,29.95,4400.0
2010-04-14 15:20:00,29.96,29.97,29.91,29.97,11400.0,29.96,29.97,29.91,29.97,11400.0
2010-04-14 15:30:00,29.98,29.99,29.96,29.98,13800.0,29.98,29.99,29.96,29.98,13800.0
2010-04-14 15:40:00,29.98,29.98,29.93,29.96,12200.0,29.98,29.98,29.93,29.96,12200.0
2010-04-14 15:50:00,29.97,30.0,29.95,29.98,23600.0,29.97,30.0,29.95,29.98,23600.0
2010-04-15 09:30:00,29.91,30.01,29.83,30.01,29000.0,29.91,30.01,29.83,30.01,29000.0
2010-04-15 09:40:00,30.05,30.1,30.03,30.06,9600.0,30.05,30.1,30.03,30.06,9600.0
2010-04-15 09:50:00,30.08,30.08,30.07,30.07,3400.0,30.08,30.08,30.07,30.07,3400.0
2010-04-15 10:00:00,30.07,30.11,30.07,30.11,12800.0,30.07,30.11,30.07,30.11,12800.0
2010-04-15 10:10:00,30.11,30.12,30.09,30.11,10800.0,30.11,30.12,30.09,30.11,10800.0
2010-04-15 10:20:00,30.11,30.3,30.11,30.29,37400.0,30.11,30.3,30.11,30.29,37400.0
2010-04-15 10:30:00,30.28,30.29,30.24,30.28,8000.0,30.28,30.29,30.24,30.28,8000.0
2010-04-15 10:40:00,30.27,30.3,30.25,30.25,1800.0,30.27,30.3,30.25,30.25,1800.0
2010-04-15 10:50:00,30.25,30.29,30.25,30.25,6200.0,30.25,30.29,30.25,30.25,6200.0
2010-04-15 11:00:00,30.25,30.3,30.25,30.29,2800.0,30.25,30.3,30.25,30.29,2800.0
2010-04-15 11:10:00,30.29,30.29,30.27,30.28,1800.0,30.29,30.29,30.27,30.28,1800.0
2010-04-15 11:20:00,30.28,30.3,30.25,30.27,4600.0,30.28,30.3,30.25,30.27,4600.0
2010-04-15 11:30:00,30.28,30.29,30.27,30.28,6800.0,30.28,30.29,30.27,30.28,6800.0
2010-04-15 11:40:00,30.28,30.28,30.23,30.23,20200.0,30.28,30.28,30.23,30.23,20200.0
2010-04-15 11:50:00,30.26,30.28,30.22,30.22,12400.0,30.26,30.28,30.22,30.22,12400.0
2010-04-15 12:00:00,30.22,30.27,30.22,30.24,3200.0,30.22,30.27,30.22,30.24,3200.0
2010-04-15 12:10:00,30.23,30.24,30.22,30.22,1400.0,30.23,30.24,30.22,30.22,1400.0
2010-04-15 12:20:00,30.24,30.24,30.22,30.22,5000.0,30.24,30.24,30.22,30.22,5000.0
2010-04-15 12:30:00,30.24,30.24,30.18,30.21,34800.0,30.24,30.24,30.18,30.21,34800.0
2010-04-15 12:40:00,30.2,30.2,30.12,30.12,10800.0,30.2,30.2,30.12,30.12,10800.0
2010-04-15 12:50:00,30.13,30.18,30.12,30.16,8000.0,30.13,30.18,30.12,30.16,8000.0
2010-04-15 13:00:00,30.16,30.18,30.15,30.18,7600.0,30.16,30.18,30.15,30.18,7600.0
2010-04-15 13:10:00,30.17,30.18,30.16,30.16,21800.0,30.17,30.18,30.16,30.16,21800.0
2010-04-15 13:20:00,30.16,30.18,30.14,30.18,4600.0,30.16,30.18,30.14,30.18,4600.0
2010-04-15 13:30:00,30.18,30.19,30.15,30.16,12000.0,30.18,30.19,30.15,30.16,12000.0
2010-04-15 13:40:00,30.16,30.16,30.11,30.15,17400.0,30.16,30.16,30.11,30.15,17400.0
2010-04-15 13:50:00,30.15,30.17,30.14,30.16,10600.0,30.15,30.17,30.14,30.16,10600.0
2010-04-15 14:00:00,30.16,30.2,30.16,30.2,2000.0,30.16,30.2,30.16,30.2,2000.0
2010-04-15 14:10:00,30.18,30.2,30.16,30.2,12400.0,30.18,30.2,30.16,30.2,12400.0
2010-04-15 14:20:00,30.2,30.25,30.2,30.25,2600.0,30.2,30.25,30.2,30.25,2600.0
2010-04-15 14:30:00,30.27,30.28,30.25,30.28,16000.0,30.27,30.28,30.25,30.28,16000.0
2010-04-15 14:40:00,30.29,30.3,30.29,30.3,7800.0,30.29,30.3,30.29,30.3,7800.0
2010-04-15 14:50:00,30.3,30.3,30.3,30.3,6200.0,30.3,30.3,30.3,30.3,6200.0
2010-04-15 15:00:00,30.3,30.3,30.28,30.28,10000.0,30.3,30.3,30.28,30.28,10000.0
2010-04-15 15:10:00,30.28,30.39,30.28,30.38,16400.0,30.28,30.39,30.28,30.38,16400.0
2010-04-15 15:20:00,30.38,30.4,30.36,30.39,7000.0,30.38,30.4,30.36,30.39,7000.0
2010-04-15 15:30:00,30.39,30.39,30.32,30.39,11200.0,30.39,30.39,30.32,30.39,11200.0
2010-04-15 15:40:00,30.39,30.4,30.35,30.4,20600.0,30.39,30.4,30.35,30.4,20600.0
2010-04-15 15:50:00,30.4,30.43,30.38,30.43,29800.0,30.4,30.43,30.38,30.43,29800.0
2010-04-16 09:30:00,30.27,30.47,30.25,30.46,17400.0,30.27,30.47,30.25,30.46,17400.0
2010-04-16 09:40:00,30.45,30.45,30.27,30.41,3800.0,30.45,30.45,30.27,30.41,3800.0
2010-04-16 09:50:00,30.38,30.39,30.26,30.31,4000.0,30.38,30.39,30.26,30.31,4000.0
2010-04-16 10:00:00,30.28,30.46,30.28,30.41,13400.0,30.28,30.46,30.28,30.41,13400.0
2010-04-16 10:10:00,30.41,30.47,30.4,30.47,10200.0,30.41,30.47,30.4,30.47,10200.0
2010-04-16 10:20:00,30.45,30.47,30.45,30.46,4000.0,30.45,30.47,30.45,30.46,4000.0
2010-04-16 10:30:00,30.46,30.58,30.45,30.45,26000.0,30.46,30.58,30.45,30.45,26000.0
2010-04-16 10:40:00,30.46,30.66,30.45,30.58,14800.0,30.46,30.66,30.45,30.58,14800.0
2010-04-16 10:50:00,30.48,30.58,30.45,30.58,12200.0,30.48,30.58,30.45,30.58,12200.0
2010-04-16 11:00:00,30.57,30.57,30.43,30.46,33200.0,30.57,30.57,30.43,30.46,33200.0
2010-04-16 11:10:00,30.45,30.52,30.42,30.5,42600.0,30.45,30.52,30.42,30.5,42600.0
2010-04-16 11:20:00,30.49,30.58,30.47,30.47,20600.0,30.49,30.58,30.47,30.47,20600.0
2010-04-16 11:30:00,30.47,30.5,30.44,30.49,28800.0,30.47,30.5,30.44,30.49,28800.0
2010-04-16 11:40:00,30.46,30.46,30.37,30.4,9400.0,30.46,30.46,30.37,30.4,9400.0
2010-04-16 11:50:00,30.4,30.42,30.34,30.35,22000.0,30.4,30.42,30.34,30.35,22000.0
2010-04-16 12:00:00,30.34,30.34,30.24,30.25,7800.0,30.34,30.34,30.24,30.25,7800.0
2010-04-16 12:10:00,30.25,30.25,30.23,30.23,2000.0,30.25,30.25,30.23,30.23,2000.0
2010-04-16 12:20:00,30.24,30.4,30.24,30.36,11200.0,30.24,30.4,30.24,30.36,11200.0
2010-04-16 12:30:00,30.4,30.46,30.36,30.4,19000.0,30.4,30.46,30.36,30.4,19000.0
2010-04-16 12:40:00,30.41,30.47,30.36,30.38,8200.0,30.41,30.47,30.36,30.38,8200.0
2010-04-16 12:50:00,30.35,30.36,30.25,30.29,18200.0,30.35,30.36,30.25,30.29,18200.0
2010-04-16 13:00:00,30.33,30.35,30.28,30.28,19200.0,30.33,30.35,30.28,30.28,19200.0
2010-04-16 13:10:00,30.3,30.33,30.25,30.27,20400.0,30.3,30.33,30.25,30.27,20400.0
2010-04-16 13:20:00,30.28,30.3,30.28,30.29,1800.0,30.28,30.3,30.28,30.29,1800.0
2010-04-16 13:30:00,30.29,30.3,30.25,30.27,8000.0,30.29,30.3,30.25,30.27,8000.0
2010-04-16 13:40:00,30.26,30.27,30.18,30.18,3600.0,30.26,30.27,30.18,30.18,3600.0
2010-04-16 13:50:00,30.19,30.2,30.16,30.17,10600.0,30.19,30.2,30.16,30.17,10600.0
2010-04-16 14:00:00,30.16,30.24,30.16,30.24,11400.0,30.16,30.24,30.16,30.24,11400.0
2010-04-16 14:10:00,30.24,30.28,30.24,30.28,31000.0,30.24,30.28,30.24,30.28,31000.0
2010-04-16 14:20:00,30.29,30.29,30.24,30.25,7600.0,30.29,30.29,30.24,30.25,7600.0
2010-04-16 14:30:00,30.27,30.29,30.24,30.28,9000.0,30.27,30.29,30.24,30.28,9000.0
2010-04-16 14:40:00,30.29,30.31,30.27,30.27,30400.0,30.29,30.31,30.27,30.27,30400.0
2010-04-16 14:50:00,30.27,30.27,30.24,30.25,19800.0,30.27,30.27,30.24,30.25,19800.0
2010-04-16 15:00:00,30.25,30.29,30.25,30.25,3000.0,30.25,30.29,30.25,30.25,3000.0
2010-04-16 15:10:00,30.27,30.29,30.27,30.29,8200.0,30.27,30.29,30.27,30.29,8200.0
2010-04-16 15:20:00,30.28,30.28,30.23,30.24,7000.0,30.28,30.28,30.23,30.24,7000.0
2010-04-16 15:30:00,30.24,30.25,30.2,30.24,11800.0,30.24,30.25,30.2,30.24,11800.0
2010-04-16 15:40:00,30.24,30.25,30.2,30.2,17600.0,30.24,30.25,30.2,30.2,17600.0
2010-04-16 15:50:00,30.22,30.23,30.11,30.16,36800.0,30.22,30.23,30.11,30.16,36800.0
2010-04-19 09:30:00,30.11,30.27,30.11,30.27,6400.0,30.11,30.27,30.11,30.27,6400.0
2010-04-19 09:40:00,30.23,30.3,30.2,30.25,152600.0,30.23,30.3,30.2,30.25,152600.0
2010-04-19 09:50:00,30.25,30.4,30.23,30.25,14000.0,30.25,30.4,30.23,30.25,14000.0
2010-04-19 10:00:00,30.25,30.33,30.24,30.33,6400.0,30.25,30.33,30.24,30.33,6400.0
2010-04-19 10:10:00,30.3,30.34,30.28,30.31,18400.0,30.3,30.34,30.28,30.31,18400.0
2010-04-19 10:20:00,30.31,30.31,30.26,30.31,43400.0,30.31,30.31,30.26,30.31,43400.0
2010-04-19 10:30:00,30.32,30.37,30.3,30.3,29000.0,30.32,30.37,30.3,30.3,29000.0
2010-04-19 10:40:00,30.31,30.33,30.29,30.31,6400.0,30.31,30.33,30.29,30.31,6400.0
2010-04-19 10:50:00,30.27,30.31,30.24,30.27,11200.0,30.27,30.31,30.24,30.27,11200.0
2010-04-19 11:00:00,30.27,30.27,30.18,30.18,8200.0,30.27,30.27,30.18,30.18,8200.0
2010-04-19 11:10:00,30.19,30.25,30.19,30.25,15600.0,30.19,30.25,30.19,30.25,15600.0
2010-04-19 11:20:00,30.24,30.24,30.22,30.24,2200.0,30.24,30.24,30.22,30.24,2200.0
2010-04-19 11:30:00,30.24,30.26,30.22,30.25,15000.0,30.24,30.26,30.22,30.25,15000.0
2010-04-19 11:40:00,30.25,30.26,30.21,30.22,13200.0,30.25,30.26,30.21,30.22,13200.0
2010-04-19 11:50:00,30.22,30.22,30.08,30.08,18200.0,30.22,30.22,30.08,30.08,18200.0
2010-04-19 12:00:00,30.09,30.13,30.0,30.05,5000.0,30.09,30.13,30.0,30.05,5000.0
2010-04-19 12:10:00,30.04,30.05,29.98,30.05,8600.0,30.04,30.05,29.98,30.05,8600.0
2010-04-19 12:20:00,30.06,30.06,29.98,29.98,4000.0,30.06,30.06,29.98,29.98,4000.0
2010-04-19 12:30:00,29.99,30.03,29.99,30.03,3200.0,29.99,30.03,29.99,30.03,3200.0
2010-04-19 12:40:00,30.03,30.04,30.02,30.03,5000.0,30.03,30.04,30.02,30.03,5000.0
2010-04-19 12:50:00,30.03,30.04,30.0,30.02,2400.0,30.03,30.04,30.0,30.02,2400.0
2010-04-19 13:00:00,30.03,30.04,30.0,30.03,5400.0,30.03,30.04,30.0,30.03,5400.0
2010-04-19 13:10:00,30.02,30.03,30.0,30.0,2400.0,30.02,30.03,30.0,30.0,2400.0
2010-04-19 13:20:00,30.03,30.04,30.03,30.04,400.0,30.03,30.04,30.03,30.04,400.0
2010-04-19 13:30:00,30.04,30.08,30.02,30.05,5000.0,30.04,30.08,30.02,30.05,5000.0
2010-04-19 13:40:00,30.04,30.04,30.0,30.0,1200.0,30.04,30.04,30.0,30.0,1200.0
2010-04-19 13:50:00,29.99,30.0,29.96,29.98,6000.0,29.99,30.0,29.96,29.98,6000.0
2010-04-19 14:00:00,29.99,30.02,29.98,29.98,89600.0,29.99,30.02,29.98,29.98,89600.0
2010-04-19 14:10:00,29.98,30.0,29.94,30.0,18600.0,29.98,30.0,29.94,30.0,18600.0
2010-04-19 14:20:00,30.0,30.0,29.93,29.95,14400.0,30.0,30.0,29.93,29.95,14400.0
2010-04-19 14:30:00,29.97,29.98,29.92,29.93,45600.0,29.97,29.98,29.92,29.93,45600.0
2010-04-19 14:40:00,29.93,29.97,29.9,29.92,9800.0,29.93,29.97,29.9,29.92,9800.0
2010-04-19 14:50:00,29.92,29.93,29.88,29.93,23800.0,29.92,29.93,29.88,29.93,23800.0
2010-04-19 15:00:00,29.95,29.97,29.91,29.92,11400.0,29.95,29.97,29.91,29.92,11400.0
2010-04-19 15:10:00,29.92,29.99,29.91,29.97,12400.0,29.92,29.99,29.91,29.97,12400.0
2010-04-19 15:20:00,29.98,30.0,29.96,29.99,24400.0,29.98,30.0,29.96,29.99,24400.0
2010-04-19 15:30:00,29.98,29.99,29.92,29.93,22000.0,29.98,29.99,29.92,29.93,22000.0
2010-04-19 15:40:00,29.93,29.93,29.89,29.9,120400.0,29.93,29.93,29.89,29.9,120400.0
2010-04-19 15:50:00,29.91,29.96,29.91,29.96,76400.0,29.91,29.96,29.91,29.96,76400.0
2010-04-20 09:30:00,30.12,30.12,29.92,30.0,20800.0,30.12,30.12,29.92,30.0,20800.0
2010-04-20 09:40:00,30.0,30.0,29.95,29.95,3800.0,30.0,30.0,29.95,29.95,3800.0
2010-04-20 09:50:00,29.95,30.0,29.95,30.0,19000.0,29.95,30.0,29.95,30.0,19000.0
2010-04-20 10:00:00,30.0,30.03,29.93,29.95,27200.0,30.0,30.03,29.93,29.95,27200.0
2010-04-20 10:10:00,29.95,29.99,29.88,29.91,32400.0,29.95,29.99,29.88,29.91,32400.0
2010-04-20 10:20:00,29.91,29.95,29.9,29.93,24400.0,29.91,29.95,29.9,29.93,24400.0
2010-04-20 10:30:00,29.93,29.99,29.89,29.93,32600.0,29.93,29.99,29.89,29.93,32600.0
2010-04-20 10:40:00,29.95,29.99,29.93,29.96,19400.0,29.95,29.99,29.93,29.96,19400.0
2010-04-20 10:50:00,30.0,30.0,29.95,29.95,134600.0,30.0,30.0,29.95,29.95,134600.0
2010-04-20 11:00:00,29.95,30.0,29.95,30.0,59200.0,29.95,30.0,29.95,30.0,59200.0
2010-04-20 11:10:00,30.0,30.0,29.85,29.99,77800.0,30.0,30.0,29.85,29.99,77800.0
2010-04-20 11:20:00,29.99,30.0,29.97,29.98,18800.0,29.99,30.0,29.97,29.98,18800.0
2010-04-20 11:30:00,29.98,29.99,29.95,29.95,7200.0,29.98,29.99,29.95,29.95,7200.0
2010-04-20 11:40:00,29.96,29.98,29.95,29.97,28200.0,29.96,29.98,29.95,29.97,28200.0
2010-04-20 11:50:00,29.97,29.98,29.96,29.96,4800.0,29.97,29.98,29.96,29.96,4800.0
2010-04-20 12:00:00,29.97,29.99,29.96,29.99,40400.0,29.97,29.99,29.96,29.99,40400.0
2010-04-20 12:10:00,29.99,29.99,29.96,29.98,7000.0,29.99,29.99,29.96,29.98,7000.0
2010-04-20 12:20:00,29.98,29.98,29.93,29.97,120000.0,29.98,29.98,29.93,29.97,120000.0
2010-04-20 12:30:00,29.97,30.0,29.92,29.97,11400.0,29.97,30.0,29.92,29.97,11400.0
2010-04-20 12:40:00,29.97,29.98,29.97,29.98,24200.0,29.97,29.98,29.97,29.98,24200.0
2010-04-20 12:50:00,29.98,29.99,29.96,29.98,14200.0,29.98,29.99,29.96,29.98,14200.0
2010-04-20 13:00:00,29.99,29.99,29.96,29.98,7800.0,29.99,29.99,29.96,29.98,7800.0
2010-04-20 13:10:00,29.98,29.99,29.95,29.99,11600.0,29.98,29.99,29.95,29.99,11600.0
2010-04-20 13:20:00,29.97,30.02,29.96,30.02,6200.0,29.97,30.02,29.96,30.02,6200.0
2010-04-20 13:30:00,30.02,30.04,29.98,30.01,20000.0,30.02,30.04,29.98,30.01,20000.0
2010-04-20 13:40:00,30.01,30.01,29.99,30.0,6000.0,30.01,30.01,29.99,30.0,6000.0
2010-04-20 13:50:00,30.0,30.0,29.99,29.99,7000.0,30.0,30.0,29.99,29.99,7000.0
2010-04-20 14:00:00,29.99,30.0,29.96,29.98,13600.0,29.99,30.0,29.96,29.98,13600.0
2010-04-20 14:10:00,29.99,30.0,29.98,30.0,6600.0,29.99,30.0,29.98,30.0,6600.0
2010-04-20 14:20:00,30.0,30.0,29.95,29.95,7000.0,30.0,30.0,29.95,29.95,7000.0
2010-04-20 14:30:00,29.96,30.05,29.96,30.02,24200.0,29.96,30.05,29.96,30.02,24200.0
2010-04-20 14:40:00,30.01,30.04,30.0,30.0,16200.0,30.01,30.04,30.0,30.0,16200.0
2010-04-20 14:50:00,30.0,30.08,30.0,30.08,31400.0,30.0,30.08,30.0,30.08,31400.0
2010-04-20 15:00:00,30.07,30.09,30.06,30.07,30400.0,30.07,30.09,30.06,30.07,30400.0
2010-04-20 15:10:00,30.06,30.07,30.05,30.06,13600.0,30.06,30.07,30.05,30.06,13600.0
2010-04-20 15:20:00,30.06,30.06,30.03,30.05,44000.0,30.06,30.06,30.03,30.05,44000.0
2010-04-20 15:30:00,30.05,30.08,30.05,30.05,40000.0,30.05,30.08,30.05,30.05,40000.0
2010-04-20 15:40:00,30.05,30.06,30.03,30.05,21200.0,30.05,30.06,30.03,30.05,21200.0
2010-04-20 15:50:00,30.05,30.1,30.05,30.05,42200.0,30.05,30.1,30.05,30.05,42200.0
2010-04-21 09:30:00,30.09,30.09,29.91,29.98,8400.0,30.09,30.09,29.91,29.98,8400.0
2010-04-21 09:40:00,30.0,30.11,29.98,30.05,21600.0,30.0,30.11,29.98,30.05,21600.0
2010-04-21 09:50:00,30.04,30.1,29.9,30.02,45000.0,30.04,30.1,29.9,30.02,45000.0
2010-04-21 10:00:00,30.03,30.08,30.0,30.04,25000.0,30.03,30.08,30.0,30.04,25000.0
2010-04-21 10:10:00,30.05,30.09,30.02,30.02,10200.0,30.05,30.09,30.02,30.02,10200.0
2010-04-21 10:20:00,30.0,30.0,29.97,29.97,49600.0,30.0,30.0,29.97,29.97,49600.0
2010-04-21 10:30:00,29.98,29.99,29.93,29.97,4600.0,29.98,29.99,29.93,29.97,4600.0
2010-04-21 10:40:00,29.97,30.0,29.96,29.96,5000.0,29.97,30.0,29.96,29.96,5000.0
2010-04-21 10:50:00,29.96,29.97,29.95,29.96,4400.0,29.96,29.97,29.95,29.96,4400.0
2010-04-21 11:00:00,29.96,29.96,29.91,29.91,9200.0,29.96,29.96,29.91,29.91,9200.0
2010-04-21 11:10:00,29.92,29.95,29.91,29.92,15800.0,29.92,29.95,29.91,29.92,15800.0
2010-04-21 11:20:00,29.92,29.93,29.88,29.88,8600.0,29.92,29.93,29.88,29.88,8600.0
2010-04-21 11:30:00,29.89,29.91,29.85,29.88,21200.0,29.89,29.91,29.85,29.88,21200.0
2010-04-21 11:40:00,29.88,29.9,29.88,29.9,1400.0,29.88,29.9,29.88,29.9,1400.0
2010-04-21 11:50:00,29.89,29.89,29.85,29.86,5800.0,29.89,29.89,29.85,29.86,5800.0
2010-04-21 12:00:00,29.88,29.88,29.85,29.86,11000.0,29.88,29.88,29.85,29.86,11000.0
2010-04-21 12:10:00,29.87,29.87,29.86,29.87,2000.0,29.87,29.87,29.86,29.87,2000.0
2010-04-21 12:20:00,29.87,29.89,29.87,29.89,12200.0,29.87,29.89,29.87,29.89,12200.0
2010-04-21 12:30:00,29.89,29.89,29.88,29.88,7600.0,29.89,29.89,29.88,29.88,7600.0
2010-04-21 12:40:00,29.89,29.89,29.85,29.87,20600.0,29.89,29.89,29.85,29.87,20600.0
2010-04-21 12:50:00,29.87,29.89,29.86,29.86,3800.0,29.87,29.89,29.86,29.86,3800.0
2010-04-21 13:00:00,29.86,29.86,29.8,29.82,14800.0,29.86,29.86,29.8,29.82,14800.0
2010-04-21 13:10:00,29.82,29.84,29.82,29.84,4000.0,29.82,29.84,29.82,29.84,4000.0
2010-04-21 13:20:00,29.84,29.84,29.82,29.83,9200.0,29.84,29.84,29.82,29.83,9200.0
2010-04-21 13:30:00,29.83,29.88,29.83,29.85,19000.0,29.83,29.88,29.83,29.85,19000.0
2010-04-21 13:40:00,29.85,29.86,29.85,29.85,4600.0,29.85,29.86,29.85,29.85,4600.0
2010-04-21 13:50:00,29.85,29.85,29.85,29.85,4800.0,29.85,29.85,29.85,29.85,4800.0
2010-04-21 14:00:00,29.85,29.85,29.83,29.85,7200.0,29.85,29.85,29.83,29.85,7200.0
2010-04-21 14:10:00,29.85,29.85,29.83,29.84,12200.0,29.85,29.85,29.83,29.84,12200.0
2010-04-21 14:20:00,29.84,29.85,29.83,29.84,18600.0,29.84,29.85,29.83,29.84,18600.0
2010-04-21 14:30:00,29.84,29.84,29.81,29.82,11600.0,29.84,29.84,29.81,29.82,11600.0
2010-04-21 14:40:00,29.83,29.84,29.82,29.83,17000.0,29.83,29.84,29.82,29.83,17000.0
2010-04-21 14:50:00,29.83,29.84,29.82,29.84,18600.0,29.83,29.84,29.82,29.84,18600.0
2010-04-21 15:00:00,29.84,29.88,29.84,29.86,13000.0,29.84,29.88,29.84,29.86,13000.0
2010-04-21 15:10:00,29.86,29.88,29.84,29.88,13800.0,29.86,29.88,29.84,29.88,13800.0
2010-04-21 15:20:00,29.88,29.88,29.86,29.86,9200.0,29.88,29.88,29.86,29.86,9200.0
2010-04-21 15:30:00,29.87,29.92,29.86,29.91,19000.0,29.87,29.92,29.86,29.91,19000.0
2010-04-21 15:40:00,29.91,29.91,29.89,29.89,18000.0,29.91,29.91,29.89,29.89,18000.0
2010-04-21 15:50:00,29.89,29.9,29.86,29.86,31400.0,29.89,29.9,29.86,29.86,31400.0
2010-04-22 09:30:00,29.74,29.83,29.31,29.34,42400.0,29.74,29.83,29.31,29.34,42400.0
2010-04-22 09:40:00,29.35,29.35,29.25,29.32,11600.0,29.35,29.35,29.25,29.32,11600.0
2010-04-22 09:50:00,29.33,29.43,29.32,29.43,10000.0,29.33,29.43,29.32,29.43,10000.0
2010-04-22 10:00:00,29.43,29.56,29.43,29.47,9200.0,29.43,29.56,29.43,29.47,9200.0
2010-04-22 10:10:00,29.47,29.56,29.45,29.52,10600.0,29.47,29.56,29.45,29.52,10600.0
2010-04-22 10:20:00,29.51,29.58,29.5,29.56,9600.0,29.51,29.58,29.5,29.56,9600.0
2010-04-22 10:30:00,29.56,29.7,29.55,29.68,15800.0,29.56,29.7,29.55,29.68,15800.0
2010-04-22 10:40:00,29.7,29.74,29.65,29.73,12200.0,29.7,29.74,29.65,29.73,12200.0
2010-04-22 10:50:00,29.75,29.85,29.75,29.83,19400.0,29.75,29.85,29.75,29.83,19400.0
2010-04-22 11:00:00,29.83,29.83,29.79,29.81,7600.0,29.83,29.83,29.79,29.81,7600.0
2010-04-22 11:10:00,29.82,29.86,29.78,29.78,9000.0,29.82,29.86,29.78,29.78,9000.0
2010-04-22 11:20:00,29.78,29.82,29.78,29.82,2400.0,29.78,29.82,29.78,29.82,2400.0
2010-04-22 11:30:00,29.85,29.85,29.8,29.81,5200.0,29.85,29.85,29.8,29.81,5200.0
2010-04-22 11:40:00,29.82,29.85,29.82,29.83,1800.0,29.82,29.85,29.82,29.83,1800.0
2010-04-22 11:50:00,29.83,29.85,29.81,29.85,40600.0,29.83,29.85,29.81,29.85,40600.0
2010-04-22 12:00:00,29.85,29.86,29.85,29.85,8600.0,29.85,29.86,29.85,29.85,8600.0
2010-04-22 12:10:00,29.85,29.85,29.84,29.84,5000.0,29.85,29.85,29.84,29.84,5000.0
2010-04-22 12:20:00,29.85,29.86,29.84,29.85,9400.0,29.85,29.86,29.84,29.85,9400.0
2010-04-22 12:30:00,29.85,29.86,29.85,29.85,5400.0,29.85,29.86,29.85,29.85,5400.0
2010-04-22 12:40:00,29.85,29.86,29.85,29.85,9400.0,29.85,29.86,29.85,29.85,9400.0
2010-04-22 12:50:00,29.86,29.88,29.84,29.85,10200.0,29.86,29.88,29.84,29.85,10200.0
2010-04-22 13:00:00,29.86,29.88,29.86,29.87,9600.0,29.86,29.88,29.86,29.87,9600.0
2010-04-22 13:10:00,29.87,29.89,29.86,29.89,10400.0,29.87,29.89,29.86,29.89,10400.0
2010-04-22 13:20:00,29.89,29.9,29.88,29.9,5600.0,29.89,29.9,29.88,29.9,5600.0
2010-04-22 13:30:00,29.89,29.9,29.88,29.9,6000.0,29.89,29.9,29.88,29.9,6000.0
2010-04-22 13:40:00,29.9,29.9,29.86,29.9,45000.0,29.9,29.9,29.86,29.9,45000.0
2010-04-22 13:50:00,29.9,29.93,29.89,29.93,9800.0,29.9,29.93,29.89,29.93,9800.0
2010-04-22 14:00:00,29.93,29.95,29.86,29.89,11600.0,29.93,29.95,29.86,29.89,11600.0
2010-04-22 14:10:00,29.9,29.92,29.87,29.92,23200.0,29.9,29.92,29.87,29.92,23200.0
2010-04-22 14:20:00,29.92,29.99,29.92,29.98,10600.0,29.92,29.99,29.92,29.98,10600.0
2010-04-22 14:30:00,29.98,30.02,29.97,30.0,17600.0,29.98,30.02,29.97,30.0,17600.0
2010-04-22 14:40:00,30.0,30.03,29.97,30.02,6800.0,30.0,30.03,29.97,30.02,6800.0
2010-04-22 14:50:00,30.03,30.06,30.02,30.02,12200.0,30.03,30.06,30.02,30.02,12200.0
2010-04-22 15:00:00,30.02,30.07,30.0,30.06,18000.0,30.02,30.07,30.0,30.06,18000.0
2010-04-22 15:10:00,30.06,30.12,30.06,30.09,18000.0,30.06,30.12,30.06,30.09,18000.0
2010-04-22 15:20:00,30.1,30.21,30.1,30.2,23600.0,30.1,30.21,30.1,30.2,23600.0
2010-04-22 15:30:00,30.2,30.23,30.16,30.18,43200.0,30.2,30.23,30.16,30.18,43200.0
2010-04-22 15:40:00,30.18,30.18,30.14,30.16,43200.0,30.18,30.18,30.14,30.16,43200.0
2010-04-22 15:50:00,30.15,30.29,30.11,30.21,126600.0,30.15,30.29,30.11,30.21,126600.0
2010-04-23 09:30:00,30.31,32.24,30.21,32.07,607800.0,30.31,32.24,30.21,32.07,607800.0
2010-04-23 09:40:00,32.1,34.29,31.97,34.01,540200.0,32.1,34.29,31.97,34.01,540200.0
2010-04-23 09:50:00,34.03,34.2,33.03,33.25,626000.0,34.03,34.2,33.03,33.25,626000.0
2010-04-23 10:00:00,33.29,33.61,33.11,33.49,172200.0,33.29,33.61,33.11,33.49,172200.0
2010-04-23 10:10:00,33.48,33.88,33.48,33.76,441400.0,33.48,33.88,33.48,33.76,441400.0
2010-04-23 10:20:00,33.77,34.24,33.74,33.99,303400.0,33.77,34.24,33.74,33.99,303400.0
2010-04-23 10:30:00,33.99,33.99,33.41,33.76,172200.0,33.99,33.99,33.41,33.76,172200.0
2010-04-23 10:40:00,33.75,33.9,33.63,33.74,131200.0,33.75,33.9,33.63,33.74,131200.0
2010-04-23 10:50:00,33.74,34.2,33.58,33.85,181200.0,33.74,34.2,33.58,33.85,181200.0
2010-04-23 11:00:00,33.85,33.96,33.83,33.88,50000.0,33.85,33.96,33.83,33.88,50000.0
2010-04-23 11:10:00,33.87,33.96,33.83,33.9,270000.0,33.87,33.96,33.83,33.9,270000.0
2010-04-23 11:20:00,33.9,33.93,33.61,33.61,89200.0,33.9,33.93,33.61,33.61,89200.0
2010-04-23 11:30:00,33.66,33.74,33.5,33.68,34800.0,33.66,33.74,33.5,33.68,34800.0
2010-04-23 11:40:00,33.66,33.7,33.59,33.6,12600.0,33.66,33.7,33.59,33.6,12600.0
2010-04-23 11:50:00,33.6,33.71,33.59,33.69,20600.0,33.6,33.71,33.59,33.69,20600.0
2010-04-23 12:00:00,33.68,33.77,33.66,33.73,29400.0,33.68,33.77,33.66,33.73,29400.0
2010-04-23 12:10:00,33.73,33.76,33.68,33.76,35400.0,33.73,33.76,33.68,33.76,35400.0
2010-04-23 12:20:00,33.76,33.76,33.59,33.63,22400.0,33.76,33.76,33.59,33.63,22400.0
2010-04-23 12:30:00,33.63,33.64,33.59,33.62,57600.0,33.63,33.64,33.59,33.62,57600.0
2010-04-23 12:40:00,33.6,33.63,33.59,33.6,18600.0,33.6,33.63,33.59,33.6,18600.0
2010-04-23 12:50:00,33.61,33.66,33.56,33.56,65000.0,33.61,33.66,33.56,33.56,65000.0
2010-04-23 13:00:00,33.55,33.63,33.49,33.63,26200.0,33.55,33.63,33.49,33.63,26200.0
2010-04-23 13:10:00,33.63,33.66,33.63,33.66,351600.0,33.63,33.66,33.63,33.66,351600.0
2010-04-23 13:20:00,33.65,33.67,33.58,33.59,39800.0,33.65,33.67,33.58,33.59,39800.0
2010-04-23 13:30:00,33.59,33.62,33.54,33.58,25400.0,33.59,33.62,33.54,33.58,25400.0
2010-04-23 13:40:00,33.58,33.59,33.28,33.43,69200.0,33.58,33.59,33.28,33.43,69200.0
2010-04-23 13:50:00,33.41,33.42,33.31,33.34,31000.0,33.41,33.42,33.31,33.34,31000.0
2010-04-23 14:00:00,33.32,33.41,33.3,33.41,18400.0,33.32,33.41,33.3,33.41,18400.0
2010-04-23 14:10:00,33.41,33.57,33.41,33.54,85400.0,33.41,33.57,33.41,33.54,85400.0
2010-04-23 14:20:00,33.56,33.6,33.41,33.43,19800.0,33.56,33.6,33.41,33.43,19800.0
2010-04-23 14:30:00,33.39,33.42,33.29,33.4,40600.0,33.39,33.42,33.29,33.4,40600.0
2010-04-23 14:40:00,33.4,33.47,33.38,33.39,25000.0,33.4,33.47,33.38,33.39,25000.0
2010-04-23 14:50:00,33.41,33.46,33.33,33.33,42400.0,33.41,33.46,33.33,33.33,42400.0
2010-04-23 15:00:00,33.34,33.34,33.23,33.26,70400.0,33.34,33.34,33.23,33.26,70400.0
2010-04-23 15:10:00,33.24,33.26,33.08,33.2,144800.0,33.24,33.26,33.08,33.2,144800.0
2010-04-23 15:20:00,33.21,33.27,33.2,33.23,87800.0,33.21,33.27,33.2,33.23,87800.0
2010-04-23 15:30:00,33.23,33.38,33.2,33.38,215600.0,33.23,33.38,33.2,33.38,215600.0
2010-04-23 15:40:00,33.36,33.41,33.23,33.3,296600.0,33.36,33.41,33.23,33.3,296600.0
2010-04-23 15:50:00,33.33,33.43,33.3,33.43,236200.0,33.33,33.43,33.3,33.43,236200.0
2010-04-26 09:30:00,33.32,33.34,32.77,33.13,45200.0,33.32,33.34,32.77,33.13,45200.0
2010-04-26 09:40:00,33.07,33.1,33.03,33.06,7400.0,33.07,33.1,33.03,33.06,7400.0
2010-04-26 09:50:00,33.09,33.14,33.09,33.12,9600.0,33.09,33.14,33.09,33.12,9600.0
2010-04-26 10:00:00,33.12,33.15,33.11,33.13,53600.0,33.12,33.15,33.11,33.13,53600.0
2010-04-26 10:10:00,33.13,33.15,33.12,33.13,50800.0,33.13,33.15,33.12,33.13,50800.0
2010-04-26 10:20:00,33.13,33.27,33.13,33.27,23800.0,33.13,33.27,33.13,33.27,23800.0
2010-04-26 10:30:00,33.27,33.28,33.21,33.24,25200.0,33.27,33.28,33.21,33.24,25200.0
2010-04-26 10:40:00,33.24,33.29,33.24,33.27,17000.0,33.24,33.29,33.24,33.27,17000.0
2010-04-26 10:50:00,33.26,33.29,33.24,33.24,15200.0,33.26,33.29,33.24,33.24,15200.0
2010-04-26 11:00:00,33.27,33.28,33.24,33.27,15400.0,33.27,33.28,33.24,33.27,15400.0
2010-04-26 11:10:00,33.27,33.27,33.24,33.25,23800.0,33.27,33.27,33.24,33.25,23800.0
2010-04-26 11:20:00,33.25,33.27,33.25,33.27,30600.0,33.25,33.27,33.25,33.27,30600.0
2010-04-26 11:30:00,33.27,33.27,33.18,33.18,14000.0,33.27,33.27,33.18,33.18,14000.0
2010-04-26 11:40:00,33.18,33.27,33.13,33.25,149400.0,33.18,33.27,33.13,33.25,149400.0
2010-04-26 11:50:00,33.26,33.27,33.21,33.26,32200.0,33.26,33.27,33.21,33.26,32200.0
2010-04-26 12:00:00,33.27,33.27,33.24,33.25,16600.0,33.27,33.27,33.24,33.25,16600.0
2010-04-26 12:10:00,33.25,33.26,33.11,33.22,54600.0,33.25,33.26,33.11,33.22,54600.0
2010-04-26 12:20:00,33.22,33.24,33.08,33.08,32000.0,33.22,33.24,33.08,33.08,32000.0
2010-04-26 12:30:00,33.07,33.07,33.0,33.02,8800.0,33.07,33.07,33.0,33.02,8800.0
2010-04-26 12:40:00,33.02,33.1,32.97,33.03,14400.0,33.02,33.1,32.97,33.03,14400.0
2010-04-26 12:50:00,33.07,33.15,33.04,33.13,9000.0,33.07,33.15,33.04,33.13,9000.0
2010-04-26 13:00:00,33.13,33.17,33.12,33.17,8800.0,33.13,33.17,33.12,33.17,8800.0
2010-04-26 13:10:00,33.17,33.23,33.16,33.21,10400.0,33.17,33.23,33.16,33.21,10400.0
2010-04-26 13:20:00,33.2,33.21,33.15,33.19,15000.0,33.2,33.21,33.15,33.19,15000.0
2010-04-26 13:30:00,33.2,33.2,33.18,33.18,8600.0,33.2,33.2,33.18,33.18,8600.0
2010-04-26 13:40:00,33.17,33.21,33.16,33.2,6000.0,33.17,33.21,33.16,33.2,6000.0
2010-04-26 13:50:00,33.2,33.21,33.17,33.18,8000.0,33.2,33.21,33.17,33.18,8000.0
2010-04-26 14:00:00,33.17,33.21,33.15,33.18,21200.0,33.17,33.21,33.15,33.18,21200.0
2010-04-26 14:10:00,33.17,33.24,33.16,33.24,37800.0,33.17,33.24,33.16,33.24,37800.0
2010-04-26 14:20:00,33.24,33.27,33.24,33.25,104000.0,33.24,33.27,33.24,33.25,104000.0
2010-04-26 14:30:00,33.25,33.27,33.25,33.25,43600.0,33.25,33.27,33.25,33.25,43600.0
2010-04-26 14:40:00,33.24,33.26,33.24,33.25,66200.0,33.24,33.26,33.24,33.25,66200.0
2010-04-26 14:50:00,33.25,33.26,33.24,33.24,17000.0,33.25,33.26,33.24,33.24,17000.0
2010-04-26 15:00:00,33.24,33.26,33.24,33.25,13800.0,33.24,33.26,33.24,33.25,13800.0
2010-04-26 15:10:00,33.24,33.26,33.21,33.22,30800.0,33.24,33.26,33.21,33.22,30800.0
2010-04-26 15:20:00,33.22,33.25,33.17,33.18,41000.0,33.22,33.25,33.17,33.18,41000.0
2010-04-26 15:30:00,33.18,33.21,33.17,33.19,31800.0,33.18,33.21,33.17,33.19,31800.0
2010-04-26 15:40:00,33.18,33.24,33.17,33.22,41000.0,33.18,33.24,33.17,33.22,41000.0
2010-04-26 15:50:00,33.21,33.22,33.15,33.18,59800.0,33.21,33.22,33.15,33.18,59800.0
2010-04-27 09:30:00,33.17,33.35,32.85,33.17,39600.0,33.17,33.35,32.85,33.17,39600.0
2010-04-27 09:40:00,33.2,33.3,33.2,33.26,6800.0,33.2,33.3,33.2,33.26,6800.0
2010-04-27 09:50:00,33.26,33.53,33.24,33.4,20000.0,33.26,33.53,33.24,33.4,20000.0
2010-04-27 10:00:00,33.48,33.54,33.33,33.33,12400.0,33.48,33.54,33.33,33.33,12400.0
2010-04-27 10:10:00,33.33,33.42,33.29,33.29,23600.0,33.33,33.42,33.29,33.29,23600.0
2010-04-27 10:20:00,33.29,33.31,33.18,33.26,29000.0,33.29,33.31,33.18,33.26,29000.0
2010-04-27 10:30:00,33.25,33.3,33.23,33.29,23600.0,33.25,33.3,33.23,33.29,23600.0
2010-04-27 10:40:00,33.3,33.3,33.23,33.25,40200.0,33.3,33.3,33.23,33.25,40200.0
2010-04-27 10:50:00,33.25,33.3,33.16,33.26,46800.0,33.25,33.3,33.16,33.26,46800.0
2010-04-27 11:00:00,33.27,33.36,33.22,33.36,18800.0,33.27,33.36,33.22,33.36,18800.0
2010-04-27 11:10:00,33.32,33.35,33.26,33.3,12000.0,33.32,33.35,33.26,33.3,12000.0
2010-04-27 11:20:00,33.31,33.33,33.17,33.21,22200.0,33.31,33.33,33.17,33.21,22200.0
2010-04-27 11:30:00,33.18,33.18,33.12,33.15,7000.0,33.18,33.18,33.12,33.15,7000.0
2010-04-27 11:40:00,33.13,33.13,33.07,33.07,5800.0,33.13,33.13,33.07,33.07,5800.0
2010-04-27 11:50:00,33.06,33.07,33.0,33.0,19400.0,33.06,33.07,33.0,33.0,19400.0
2010-04-27 12:00:00,33.05,33.05,32.99,32.99,18000.0,33.05,33.05,32.99,32.99,18000.0
2010-04-27 12:10:00,32.94,32.94,32.85,32.92,8600.0,32.94,32.94,32.85,32.92,8600.0
2010-04-27 12:20:00,32.94,32.94,32.9,32.93,5600.0,32.94,32.94,32.9,32.93,5600.0
2010-04-27 12:30:00,32.93,33.01,32.91,32.99,16800.0,32.93,33.01,32.91,32.99,16800.0
2010-04-27 12:40:00,33.01,33.02,32.97,33.0,13800.0,33.01,33.02,32.97,33.0,13800.0
2010-04-27 12:50:00,33.01,33.02,32.99,33.0,4000.0,33.01,33.02,32.99,33.0,4000.0
2010-04-27 13:00:00,33.0,33.02,32.99,33.02,15800.0,33.0,33.02,32.99,33.02,15800.0
2010-04-27 13:10:00,33.02,33.08,33.02,33.05,7000.0,33.02,33.08,33.02,33.05,7000.0
2010-04-27 13:20:00,33.06,33.06,32.99,33.05,8600.0,33.06,33.06,32.99,33.05,8600.0
2010-04-27 13:30:00,33.06,33.06,33.01,33.02,8600.0,33.06,33.06,33.01,33.02,8600.0
2010-04-27 13:40:00,33.02,33.02,32.99,33.0,36600.0,33.02,33.02,32.99,33.0,36600.0
2010-04-27 13:50:00,33.0,33.04,32.99,33.04,16200.0,33.0,33.04,32.99,33.04,16200.0
2010-04-27 14:00:00,33.02,33.05,32.99,33.0,10800.0,33.02,33.05,32.99,33.0,10800.0
2010-04-27 14:10:00,33.0,33.02,32.98,33.0,12400.0,33.0,33.02,32.98,33.0,12400.0
2010-04-27 14:20:00,32.98,33.03,32.92,33.03,9200.0,32.98,33.03,32.92,33.03,9200.0
2010-04-27 14:30:00,33.02,33.02,32.97,32.99,7200.0,33.02,33.02,32.97,32.99,7200.0
2010-04-27 14:40:00,32.99,32.99,32.97,32.99,12200.0,32.99,32.99,32.97,32.99,12200.0
2010-04-27 14:50:00,32.98,33.01,32.97,33.0,27000.0,32.98,33.01,32.97,33.0,27000.0
2010-04-27 15:00:00,33.0,33.04,32.99,33.03,14800.0,33.0,33.04,32.99,33.03,14800.0
2010-04-27 15:10:00,33.02,33.02,32.98,33.02,16800.0,33.02,33.02,32.98,33.02,16800.0
2010-04-27 15:20:00,33.02,33.07,33.01,33.05,28200.0,33.02,33.07,33.01,33.05,28200.0
2010-04-27 15:30:00,33.05,33.08,32.99,33.04,28000.0,33.05,33.08,32.99,33.04,28000.0
2010-04-27 15:40:00,33.03,33.03,32.98,33.02,57200.0,33.03,33.03,32.98,33.02,57200.0
2010-04-27 15:50:00,33.0,33.09,32.98,33.08,204800.0,33.0,33.09,32.98,33.08,204800.0
2010-04-28 09:30:00,33.12,33.5,33.12,33.3,31600.0,33.12,33.5,33.12,33.3,31600.0
2010-04-28 09:40:00,33.31,33.35,33.06,33.16,20200.0,33.31,33.35,33.06,33.16,20200.0
2010-04-28 09:50:00,33.15,33.2,33.13,33.2,7600.0,33.15,33.2,33.13,33.2,7600.0
2010-04-28 10:00:00,33.17,33.21,33.09,33.09,19600.0,33.17,33.21,33.09,33.09,19600.0
2010-04-28 10:10:00,33.09,33.1,33.02,33.06,120000.0,33.09,33.1,33.02,33.06,120000.0
2010-04-28 10:20:00,33.06,33.13,33.05,33.13,214200.0,33.06,33.13,33.05,33.13,214200.0
2010-04-28 10:30:00,33.13,33.22,32.99,33.16,46600.0,33.13,33.22,32.99,33.16,46600.0
2010-04-28 10:40:00,33.19,33.2,32.99,32.99,18400.0,33.19,33.2,32.99,32.99,18400.0
2010-04-28 10:50:00,32.99,33.05,32.93,32.97,12600.0,32.99,33.05,32.93,32.97,12600.0
2010-04-28 11:00:00,32.95,33.01,32.94,32.96,44600.0,32.95,33.01,32.94,32.96,44600.0
2010-04-28 11:10:00,32.99,33.0,32.95,32.98,14200.0,32.99,33.0,32.95,32.98,14200.0
2010-04-28 11:20:00,32.97,33.05,32.93,32.94,11000.0,32.97,33.05,32.93,32.94,11000.0
2010-04-28 11:30:00,32.93,33.02,32.92,32.98,12200.0,32.93,33.02,32.92,32.98,12200.0
2010-04-28 11:40:00,32.97,32.98,32.9,32.9,12000.0,32.97,32.98,32.9,32.9,12000.0
2010-04-28 11:50:00,32.9,32.93,32.88,32.88,14400.0,32.9,32.93,32.88,32.88,14400.0
2010-04-28 12:00:00,32.88,32.93,32.88,32.92,14600.0,32.88,32.93,32.88,32.92,14600.0
2010-04-28 12:10:00,32.91,32.93,32.88,32.93,6800.0,32.91,32.93,32.88,32.93,6800.0
2010-04-28 12:20:00,32.93,32.97,32.87,32.92,8600.0,32.93,32.97,32.87,32.92,8600.0
2010-04-28 12:30:00,32.92,32.95,32.85,32.9,9400.0,32.92,32.95,32.85,32.9,9400.0
2010-04-28 12:40:00,32.88,32.92,32.87,32.9,6800.0,32.88,32.92,32.87,32.9,6800.0
2010-04-28 12:50:00,32.9,32.96,32.88,32.92,5200.0,32.9,32.96,32.88,32.92,5200.0
2010-04-28 13:00:00,32.91,32.94,32.89,32.93,12200.0,32.91,32.94,32.89,32.93,12200.0
2010-04-28 13:10:00,32.92,32.98,32.91,32.94,11000.0,32.92,32.98,32.91,32.94,11000.0
2010-04-28 13:20:00,32.93,32.94,32.86,32.9,13400.0,32.93,32.94,32.86,32.9,13400.0
2010-04-28 13:30:00,32.9,32.94,32.9,32.92,13600.0,32.9,32.94,32.9,32.92,13600.0
2010-04-28 13:40:00,32.92,32.94,32.88,32.91,31000.0,32.92,32.94,32.88,32.91,31000.0
2010-04-28 13:50:00,32.9,32.93,32.89,32.91,11400.0,32.9,32.93,32.89,32.91,11400.0
2010-04-28 14:00:00,32.9,32.92,32.89,32.91,10200.0,32.9,32.92,32.89,32.91,10200.0
2010-04-28 14:10:00,32.9,33.0,32.88,32.93,46800.0,32.9,33.0,32.88,32.93,46800.0
2010-04-28 14:20:00,32.92,33.05,32.88,32.94,191800.0,32.92,33.05,32.88,32.94,191800.0
2010-04-28 14:30:00,32.95,33.0,32.94,32.97,19400.0,32.95,33.0,32.94,32.97,19400.0
2010-04-28 14:40:00,32.96,32.98,32.88,32.88,12200.0,32.96,32.98,32.88,32.88,12200.0
2010-04-28 14:50:00,32.88,32.96,32.88,32.91,10600.0,32.88,32.96,32.88,32.91,10600.0
2010-04-28 15:00:00,32.91,32.94,32.88,32.9,16800.0,32.91,32.94,32.88,32.9,16800.0
2010-04-28 15:10:00,32.91,32.91,32.81,32.82,49600.0,32.91,32.91,32.81,32.82,49600.0
2010-04-28 15:20:00,32.83,32.92,32.78,32.88,50800.0,32.83,32.92,32.78,32.88,50800.0
2010-04-28 15:30:00,32.9,32.91,32.85,32.88,40000.0,32.9,32.91,32.85,32.88,40000.0
2010-04-28 15:40:00,32.88,32.95,32.85,32.85,47600.0,32.88,32.95,32.85,32.85,47600.0
2010-04-28 15:50:00,32.84,32.92,32.82,32.83,120600.0,32.84,32.92,32.82,32.83,120600.0
2010-04-29 09:30:00,33.08,33.48,33.0,33.05,45600.0,33.08,33.48,33.0,33.05,45600.0
2010-04-29 09:40:00,33.06,33.12,33.03,33.1,22200.0,33.06,33.12,33.03,33.1,22200.0
2010-04-29 09:50:00,33.1,33.15,33.02,33.13,12800.0,33.1,33.15,33.02,33.13,12800.0
2010-04-29 10:00:00,33.13,33.13,33.0,33.0,17200.0,33.13,33.13,33.0,33.0,17200.0
2010-04-29 10:10:00,33.03,33.05,32.96,32.97,18400.0,33.03,33.05,32.96,32.97,18400.0
2010-04-29 10:20:00,32.99,33.08,32.98,33.08,42000.0,32.99,33.08,32.98,33.08,42000.0
2010-04-29 10:30:00,33.13,33.19,33.08,33.08,17000.0,33.13,33.19,33.08,33.08,17000.0
2010-04-29 10:40:00,33.1,33.1,33.0,33.09,27600.0,33.1,33.1,33.0,33.09,27600.0
2010-04-29 10:50:00,33.09,33.13,33.08,33.1,15400.0,33.09,33.13,33.08,33.1,15400.0
2010-04-29 11:00:00,33.1,33.15,33.1,33.1,14000.0,33.1,33.15,33.1,33.1,14000.0
2010-04-29 11:10:00,33.15,33.17,32.96,33.0,34400.0,33.15,33.17,32.96,33.0,34400.0
2010-04-29 11:20:00,33.0,33.06,32.99,33.05,18400.0,33.0,33.06,32.99,33.05,18400.0
2010-04-29 11:30:00,33.06,33.1,33.06,33.1,3800.0,33.06,33.1,33.06,33.1,3800.0
2010-04-29 11:40:00,33.1,33.1,33.06,33.09,10600.0,33.1,33.1,33.06,33.09,10600.0
2010-04-29 11:50:00,33.09,33.1,33.07,33.1,7400.0,33.09,33.1,33.07,33.1,7400.0
2010-04-29 12:00:00,33.1,33.1,33.09,33.1,7600.0,33.1,33.1,33.09,33.1,7600.0
2010-04-29 12:10:00,33.1,33.16,33.09,33.16,5000.0,33.1,33.16,33.09,33.16,5000.0
2010-04-29 12:20:00,33.16,33.17,33.12,33.13,7000.0,33.16,33.17,33.12,33.13,7000.0
2010-04-29 12:30:00,33.13,33.16,33.12,33.16,10400.0,33.13,33.16,33.12,33.16,10400.0
2010-04-29 12:40:00,33.17,33.27,33.16,33.16,18600.0,33.17,33.27,33.16,33.16,18600.0
2010-04-29 12:50:00,33.2,33.2,33.19,33.19,7000.0,33.2,33.2,33.19,33.19,7000.0
2010-04-29 13:00:00,33.19,33.2,33.17,33.18,7400.0,33.19,33.2,33.17,33.18,7400.0
2010-04-29 13:10:00,33.2,33.2,33.13,33.13,23400.0,33.2,33.2,33.13,33.13,23400.0
2010-04-29 13:20:00,33.16,33.18,33.1,33.11,10200.0,33.16,33.18,33.1,33.11,10200.0
2010-04-29 13:30:00,33.11,33.14,33.11,33.13,27400.0,33.11,33.14,33.11,33.13,27400.0
2010-04-29 13:40:00,33.13,33.19,33.1,33.19,12600.0,33.13,33.19,33.1,33.19,12600.0
2010-04-29 13:50:00,33.19,33.19,33.12,33.16,18000.0,33.19,33.19,33.12,33.16,18000.0
2010-04-29 14:00:00,33.16,33.2,33.13,33.15,11200.0,33.16,33.2,33.13,33.15,11200.0
2010-04-29 14:10:00,33.15,33.16,33.13,33.13,12000.0,33.15,33.16,33.13,33.13,12000.0
2010-04-29 14:20:00,33.13,33.15,33.12,33.13,22800.0,33.13,33.15,33.12,33.13,22800.0
2010-04-29 14:30:00,33.13,33.16,33.1,33.13,42200.0,33.13,33.16,33.1,33.13,42200.0
2010-04-29 14:40:00,33.13,33.13,33.09,33.1,34800.0,33.13,33.13,33.09,33.1,34800.0
2010-04-29 14:50:00,33.11,33.11,33.06,33.08,22600.0,33.11,33.11,33.06,33.08,22600.0
2010-04-29 15:00:00,33.09,33.12,33.06,33.06,16200.0,33.09,33.12,33.06,33.06,16200.0
2010-04-29 15:10:00,33.06,33.08,33.0,33.0,26400.0,33.06,33.08,33.0,33.0,26400.0
2010-04-29 15:20:00,33.0,33.05,32.95,32.98,52400.0,33.0,33.05,32.95,32.98,52400.0
2010-04-29 15:30:00,32.98,33.05,32.98,33.05,22800.0,32.98,33.05,32.98,33.05,22800.0
2010-04-29 15:40:00,33.05,33.09,33.0,33.08,74600.0,33.05,33.09,33.0,33.08,74600.0
2010-04-29 15:50:00,33.05,33.13,33.01,33.13,66400.0,33.05,33.13,33.01,33.13,66400.0
2010-04-30 09:30:00,33.29,33.47,33.04,33.25,11600.0,33.29,33.47,33.04,33.25,11600.0
2010-04-30 09:40:00,33.37,33.37,33.09,33.27,15800.0,33.37,33.37,33.09,33.27,15800.0
2010-04-30 09:50:00,33.28,33.29,33.11,33.23,8600.0,33.28,33.29,33.11,33.23,8600.0
2010-04-30 10:00:00,33.28,33.28,33.13,33.13,27200.0,33.28,33.28,33.13,33.13,27200.0
2010-04-30 10:10:00,33.26,33.27,33.19,33.19,6800.0,33.26,33.27,33.19,33.19,6800.0
2010-04-30 10:20:00,33.18,33.32,33.18,33.31,6000.0,33.18,33.32,33.18,33.31,6000.0
2010-04-30 10:30:00,33.33,33.35,33.3,33.34,8200.0,33.33,33.35,33.3,33.34,8200.0
2010-04-30 10:40:00,33.33,33.46,33.33,33.46,5400.0,33.33,33.46,33.33,33.46,5400.0
2010-04-30 10:50:00,33.47,33.47,33.41,33.41,4600.0,33.47,33.47,33.41,33.41,4600.0
2010-04-30 11:00:00,33.41,33.41,33.35,33.4,6800.0,33.41,33.41,33.35,33.4,6800.0
2010-04-30 11:10:00,33.45,33.47,33.43,33.46,5200.0,33.45,33.47,33.43,33.46,5200.0
2010-04-30 11:20:00,33.46,33.49,33.45,33.47,5800.0,33.46,33.49,33.45,33.47,5800.0
2010-04-30 11:30:00,33.43,33.46,33.43,33.43,10800.0,33.43,33.46,33.43,33.43,10800.0
2010-04-30 11:40:00,33.43,33.48,33.33,33.46,44200.0,33.43,33.48,33.33,33.46,44200.0
2010-04-30 11:50:00,33.46,33.52,33.41,33.52,61600.0,33.46,33.52,33.41,33.52,61600.0
2010-04-30 12:00:00,33.55,33.62,33.55,33.58,10000.0,33.55,33.62,33.55,33.58,10000.0
2010-04-30 12:10:00,33.58,33.58,33.44,33.44,3800.0,33.58,33.58,33.44,33.44,3800.0
2010-04-30 12:20:00,33.42,33.42,33.31,33.34,6400.0,33.42,33.42,33.31,33.34,6400.0
2010-04-30 12:30:00,33.35,33.4,33.3,33.3,6800.0,33.35,33.4,33.3,33.3,6800.0
2010-04-30 12:40:00,33.28,33.38,33.27,33.38,4000.0,33.28,33.38,33.27,33.38,4000.0
2010-04-30 12:50:00,33.37,33.37,33.23,33.33,5400.0,33.37,33.37,33.23,33.33,5400.0
2010-04-30 13:00:00,33.32,33.34,33.26,33.26,8400.0,33.32,33.34,33.26,33.26,8400.0
2010-04-30 13:10:00,33.27,33.32,33.27,33.32,5600.0,33.27,33.32,33.27,33.32,5600.0
2010-04-30 13:20:00,33.32,33.35,33.32,33.34,2600.0,33.32,33.35,33.32,33.34,2600.0
2010-04-30 13:30:00,33.35,33.37,33.33,33.35,3800.0,33.35,33.37,33.33,33.35,3800.0
2010-04-30 13:40:00,33.36,33.36,33.3,33.35,7000.0,33.36,33.36,33.3,33.35,7000.0
2010-04-30 13:50:00,33.35,33.35,33.3,33.3,5400.0,33.35,33.35,33.3,33.3,5400.0
2010-04-30 14:00:00,33.26,33.26,33.18,33.18,7600.0,33.26,33.26,33.18,33.18,7600.0
2010-04-30 14:10:00,33.19,33.19,33.09,33.1,8200.0,33.19,33.19,33.09,33.1,8200.0
2010-04-30 14:20:00,33.1,33.11,33.03,33.06,7800.0,33.1,33.11,33.03,33.06,7800.0
2010-04-30 14:30:00,33.07,33.12,33.06,33.1,18800.0,33.07,33.12,33.06,33.1,18800.0
2010-04-30 14:40:00,33.09,33.1,33.02,33.08,17400.0,33.09,33.1,33.02,33.08,17400.0
2010-04-30 14:50:00,33.08,33.09,33.06,33.07,4200.0,33.08,33.09,33.06,33.07,4200.0
2010-04-30 15:00:00,33.05,33.1,33.05,33.08,10600.0,33.05,33.1,33.05,33.08,10600.0
2010-04-30 15:10:00,33.08,33.17,33.07,33.15,19000.0,33.08,33.17,33.07,33.15,19000.0
2010-04-30 15:20:00,33.15,33.19,33.14,33.17,13600.0,33.15,33.19,33.14,33.17,13600.0
2010-04-30 15:30:00,33.17,33.2,33.16,33.18,23400.0,33.17,33.2,33.16,33.18,23400.0
2010-04-30 15:40:00,33.15,33.19,33.1,33.18,30000.0,33.15,33.19,33.1,33.18,30000.0
2010-04-30 15:50:00,33.17,33.2,33.05,33.05,71400.0,33.17,33.2,33.05,33.05,71400.0
2010-05-03 09:30:00,33.24,33.42,33.17,33.2,9200.0,33.24,33.42,33.17,33.2,9200.0
2010-05-03 09:40:00,33.2,33.27,33.16,33.2,5400.0,33.2,33.27,33.16,33.2,5400.0
2010-05-03 09:50:00,33.24,33.34,33.23,33.32,4800.0,33.24,33.34,33.23,33.32,4800.0
2010-05-03 10:00:00,33.3,33.37,33.25,33.35,10200.0,33.3,33.37,33.25,33.35,10200.0
2010-05-03 10:10:00,33.35,33.38,33.35,33.37,7400.0,33.35,33.38,33.35,33.37,7400.0
2010-05-03 10:20:00,33.4,33.42,33.2,33.35,34800.0,33.4,33.42,33.2,33.35,34800.0
2010-05-03 10:30:00,33.36,33.44,33.32,33.39,6200.0,33.36,33.44,33.32,33.39,6200.0
2010-05-03 10:40:00,33.38,33.4,33.26,33.29,7400.0,33.38,33.4,33.26,33.29,7400.0
2010-05-03 10:50:00,33.35,33.37,33.29,33.35,4600.0,33.35,33.37,33.29,33.35,4600.0
2010-05-03 11:00:00,33.37,33.38,33.23,33.23,3600.0,33.37,33.38,33.23,33.23,3600.0
2010-05-03 11:10:00,33.24,33.24,33.13,33.16,7600.0,33.24,33.24,33.13,33.16,7600.0
2010-05-03 11:20:00,33.18,33.18,33.14,33.14,3400.0,33.18,33.18,33.14,33.14,3400.0
2010-05-03 11:30:00,33.12,33.13,33.11,33.13,1800.0,33.12,33.13,33.11,33.13,1800.0
2010-05-03 11:40:00,33.13,33.19,33.08,33.19,6600.0,33.13,33.19,33.08,33.19,6600.0
2010-05-03 11:50:00,33.19,33.31,33.19,33.24,9000.0,33.19,33.31,33.19,33.24,9000.0
2010-05-03 12:00:00,33.24,33.37,33.24,33.37,12000.0,33.24,33.37,33.24,33.37,12000.0
2010-05-03 12:10:00,33.39,33.49,33.38,33.49,10800.0,33.39,33.49,33.38,33.49,10800.0
2010-05-03 12:20:00,33.49,33.5,33.44,33.48,4600.0,33.49,33.5,33.44,33.48,4600.0
2010-05-03 12:30:00,33.47,33.47,33.44,33.46,6800.0,33.47,33.47,33.44,33.46,6800.0
2010-05-03 12:40:00,33.44,33.47,33.42,33.47,17600.0,33.44,33.47,33.42,33.47,17600.0
2010-05-03 12:50:00,33.48,33.5,33.48,33.5,4400.0,33.48,33.5,33.48,33.5,4400.0
2010-05-03 13:00:00,33.48,33.48,33.44,33.47,7800.0,33.48,33.48,33.44,33.47,7800.0
2010-05-03 13:10:00,33.48,33.48,33.44,33.47,11600.0,33.48,33.48,33.44,33.47,11600.0
2010-05-03 13:20:00,33.48,33.5,33.47,33.5,8000.0,33.48,33.5,33.47,33.5,8000.0
2010-05-03 13:30:00,33.5,33.55,33.48,33.51,18200.0,33.5,33.55,33.48,33.51,18200.0
2010-05-03 13:40:00,33.51,33.52,33.49,33.49,4800.0,33.51,33.52,33.49,33.49,4800.0
2010-05-03 13:50:00,33.49,33.49,33.46,33.49,8000.0,33.49,33.49,33.46,33.49,8000.0
2010-05-03 14:00:00,33.5,33.5,33.48,33.49,9400.0,33.5,33.5,33.48,33.49,9400.0
2010-05-03 14:10:00,33.48,33.5,33.48,33.49,4600.0,33.48,33.5,33.48,33.49,4600.0
2010-05-03 14:20:00,33.48,33.51,33.47,33.51,7800.0,33.48,33.51,33.47,33.51,7800.0
2010-05-03 14:30:00,33.51,33.57,33.51,33.56,9800.0,33.51,33.57,33.51,33.56,9800.0
2010-05-03 14:40:00,33.58,33.59,33.52,33.59,13200.0,33.58,33.59,33.52,33.59,13200.0
2010-05-03 14:50:00,33.59,33.6,33.54,33.57,14400.0,33.59,33.6,33.54,33.57,14400.0
2010-05-03 15:00:00,33.58,33.58,33.5,33.56,17000.0,33.58,33.58,33.5,33.56,17000.0
2010-05-03 15:10:00,33.56,33.58,33.55,33.58,15600.0,33.56,33.58,33.55,33.58,15600.0
2010-05-03 15:20:00,33.58,33.58,33.51,33.52,10600.0,33.58,33.58,33.51,33.52,10600.0
2010-05-03 15:30:00,33.52,33.55,33.51,33.55,14200.0,33.52,33.55,33.51,33.55,14200.0
2010-05-03 15:40:00,33.55,33.57,33.54,33.56,18600.0,33.55,33.57,33.54,33.56,18600.0
2010-05-03 15:50:00,33.56,33.58,33.51,33.58,40800.0,33.56,33.58,33.51,33.58,40800.0
2010-05-04 09:30:00,33.63,33.63,32.88,33.04,22400.0,33.63,33.63,32.88,33.04,22400.0
2010-05-04 09:40:00,33.05,33.3,33.0,33.24,24200.0,33.05,33.3,33.0,33.24,24200.0
2010-05-04 09:50:00,33.25,33.31,33.15,33.31,13800.0,33.25,33.31,33.15,33.31,13800.0
2010-05-04 10:00:00,33.27,33.38,33.15,33.38,20000.0,33.27,33.38,33.15,33.38,20000.0
2010-05-04 10:10:00,33.29,33.31,33.17,33.29,9000.0,33.29,33.31,33.17,33.29,9000.0
2010-05-04 10:20:00,33.32,33.38,33.22,33.31,8400.0,33.32,33.38,33.22,33.31,8400.0
2010-05-04 10:30:00,33.29,33.29,33.06,33.06,17400.0,33.29,33.29,33.06,33.06,17400.0
2010-05-04 10:40:00,33.1,33.14,32.98,33.13,26200.0,33.1,33.14,32.98,33.13,26200.0
2010-05-04 10:50:00,33.12,33.15,33.05,33.09,7400.0,33.12,33.15,33.05,33.09,7400.0
2010-05-04 11:00:00,33.08,33.09,33.02,33.09,24800.0,33.08,33.09,33.02,33.09,24800.0
2010-05-04 11:10:00,33.09,33.12,33.08,33.08,11800.0,33.09,33.12,33.08,33.08,11800.0
2010-05-04 11:20:00,33.09,33.1,33.07,33.08,7600.0,33.09,33.1,33.07,33.08,7600.0
2010-05-04 11:30:00,33.08,33.15,33.04,33.13,19400.0,33.08,33.15,33.04,33.13,19400.0
2010-05-04 11:40:00,33.14,33.15,33.02,33.1,16000.0,33.14,33.15,33.02,33.1,16000.0
2010-05-04 11:50:00,33.1,33.19,33.09,33.15,11200.0,33.1,33.19,33.09,33.15,11200.0
2010-05-04 12:00:00,33.16,33.17,33.07,33.14,14200.0,33.16,33.17,33.07,33.14,14200.0
2010-05-04 12:10:00,33.13,33.16,33.1,33.1,4200.0,33.13,33.16,33.1,33.1,4200.0
2010-05-04 12:20:00,33.08,33.17,33.02,33.12,17800.0,33.08,33.17,33.02,33.12,17800.0
2010-05-04 12:30:00,33.07,33.11,33.07,33.11,4000.0,33.07,33.11,33.07,33.11,4000.0
2010-05-04 12:40:00,33.14,33.22,33.13,33.18,15800.0,33.14,33.22,33.13,33.18,15800.0
2010-05-04 12:50:00,33.18,33.2,33.1,33.13,5200.0,33.18,33.2,33.1,33.13,5200.0
2010-05-04 13:00:00,33.13,33.14,33.07,33.12,6400.0,33.13,33.14,33.07,33.12,6400.0
2010-05-04 13:10:00,33.1,33.12,33.09,33.12,6800.0,33.1,33.12,33.09,33.12,6800.0
2010-05-04 13:20:00,33.13,33.13,33.09,33.12,5000.0,33.13,33.13,33.09,33.12,5000.0
2010-05-04 13:30:00,33.13,33.14,33.07,33.11,8600.0,33.13,33.14,33.07,33.11,8600.0
2010-05-04 13:40:00,33.12,33.2,33.12,33.17,5400.0,33.12,33.2,33.12,33.17,5400.0
2010-05-04 13:50:00,33.17,33.18,33.14,33.15,4400.0,33.17,33.18,33.14,33.15,4400.0
2010-05-04 14:00:00,33.16,33.16,33.06,33.13,9200.0,33.16,33.16,33.06,33.13,9200.0
2010-05-04 14:10:00,33.13,33.17,33.1,33.1,16800.0,33.13,33.17,33.1,33.1,16800.0
2010-05-04 14:20:00,33.08,33.15,33.08,33.13,7400.0,33.08,33.15,33.08,33.13,7400.0
2010-05-04 14:30:00,33.13,33.13,33.07,33.09,7200.0,33.13,33.13,33.07,33.09,7200.0
2010-05-04 14:40:00,33.09,33.1,33.08,33.09,13400.0,33.09,33.1,33.08,33.09,13400.0
2010-05-04 14:50:00,33.09,33.17,33.09,33.1,115800.0,33.09,33.17,33.09,33.1,115800.0
2010-05-04 15:00:00,33.12,33.17,33.06,33.16,16000.0,33.12,33.17,33.06,33.16,16000.0
2010-05-04 15:10:00,33.16,33.19,33.12,33.19,11400.0,33.16,33.19,33.12,33.19,11400.0
2010-05-04 15:20:00,33.19,33.19,33.13,33.16,15400.0,33.19,33.19,33.13,33.16,15400.0
2010-05-04 15:30:00,33.15,33.15,33.06,33.09,22800.0,33.15,33.15,33.06,33.09,22800.0
2010-05-04 15:40:00,33.08,33.18,33.02,33.17,51800.0,33.08,33.18,33.02,33.17,51800.0
2010-05-04 15:50:00,33.16,33.2,33.08,33.12,109800.0,33.16,33.2,33.08,33.12,109800.0
2010-05-05 09:30:00,32.97,33.73,32.75,32.91,38400.0,32.97,33.73,32.75,32.91,38400.0
2010-05-05 09:40:00,32.85,32.88,32.74,32.79,17400.0,32.85,32.88,32.74,32.79,17400.0
2010-05-05 09:50:00,32.79,32.8,32.62,32.7,49800.0,32.79,32.8,32.62,32.7,49800.0
2010-05-05 10:00:00,32.7,32.76,32.69,32.76,6600.0,32.7,32.76,32.69,32.76,6600.0
2010-05-05 10:10:00,32.76,32.8,32.7,32.76,9800.0,32.76,32.8,32.7,32.76,9800.0
2010-05-05 10:20:00,32.75,32.81,32.72,32.76,24000.0,32.75,32.81,32.72,32.76,24000.0
2010-05-05 10:30:00,32.76,32.82,32.63,32.66,36000.0,32.76,32.82,32.63,32.66,36000.0
2010-05-05 10:40:00,32.68,32.77,32.68,32.74,3400.0,32.68,32.77,32.68,32.74,3400.0
2010-05-05 10:50:00,32.79,32.79,32.74,32.75,4000.0,32.79,32.79,32.74,32.75,4000.0
2010-05-05 11:00:00,32.78,32.81,32.72,32.76,23000.0,32.78,32.81,32.72,32.76,23000.0
2010-05-05 11:10:00,32.77,32.8,32.74,32.75,63000.0,32.77,32.8,32.74,32.75,63000.0
2010-05-05 11:20:00,32.76,32.77,32.73,32.76,6000.0,32.76,32.77,32.73,32.76,6000.0
2010-05-05 11:30:00,32.76,32.78,32.73,32.76,16000.0,32.76,32.78,32.73,32.76,16000.0
2010-05-05 11:40:00,32.76,32.82,32.76,32.82,5600.0,32.76,32.82,32.76,32.82,5600.0
2010-05-05 11:50:00,32.8,32.86,32.8,32.84,3400.0,32.8,32.86,32.8,32.84,3400.0
2010-05-05 12:00:00,32.82,32.9,32.82,32.84,5800.0,32.82,32.9,32.82,32.84,5800.0
2010-05-05 12:10:00,32.84,32.9,32.82,32.9,8800.0,32.84,32.9,32.82,32.9,8800.0
2010-05-05 12:20:00,32.9,32.97,32.87,32.95,22600.0,32.9,32.97,32.87,32.95,22600.0
2010-05-05 12:30:00,32.94,32.99,32.89,32.92,21800.0,32.94,32.99,32.89,32.92,21800.0
2010-05-05 12:40:00,32.9,32.96,32.87,32.96,6200.0,32.9,32.96,32.87,32.96,6200.0
2010-05-05 12:50:00,32.95,32.95,32.89,32.9,7000.0,32.95,32.95,32.89,32.9,7000.0
2010-05-05 13:00:00,32.9,32.96,32.9,32.93,10200.0,32.9,32.96,32.9,32.93,10200.0
2010-05-05 13:10:00,32.92,32.92,32.91,32.91,1400.0,32.92,32.92,32.91,32.91,1400.0
2010-05-05 13:20:00,32.9,32.96,32.9,32.9,4600.0,32.9,32.96,32.9,32.9,4600.0
2010-05-05 13:30:00,32.9,32.92,32.9,32.91,5800.0,32.9,32.92,32.9,32.91,5800.0
2010-05-05 13:40:00,32.97,32.98,32.91,32.93,4200.0,32.97,32.98,32.91,32.93,4200.0
2010-05-05 13:50:00,32.92,33.01,32.92,32.99,7600.0,32.92,33.01,32.92,32.99,7600.0
2010-05-05 14:00:00,32.99,32.99,32.93,32.94,5200.0,32.99,32.99,32.93,32.94,5200.0
2010-05-05 14:10:00,32.96,32.97,32.93,32.95,6800.0,32.96,32.97,32.93,32.95,6800.0
2010-05-05 14:20:00,32.95,32.98,32.9,32.9,7000.0,32.95,32.98,32.9,32.9,7000.0
2010-05-05 14:30:00,32.9,32.94,32.88,32.91,15000.0,32.9,32.94,32.88,32.91,15000.0
2010-05-05 14:40:00,32.9,32.9,32.85,32.88,15000.0,32.9,32.9,32.85,32.88,15000.0
2010-05-05 14:50:00,32.87,32.88,32.78,32.78,26400.0,32.87,32.88,32.78,32.78,26400.0
2010-05-05 15:00:00,32.77,32.82,32.73,32.82,59600.0,32.77,32.82,32.73,32.82,59600.0
2010-05-05 15:10:00,32.82,32.85,32.79,32.81,12600.0,32.82,32.85,32.79,32.81,12600.0
2010-05-05 15:20:00,32.8,32.86,32.79,32.84,9600.0,32.8,32.86,32.79,32.84,9600.0
2010-05-05 15:30:00,32.82,32.88,32.77,32.77,23400.0,32.82,32.88,32.77,32.77,23400.0
2010-05-05 15:40:00,32.77,32.84,32.77,32.83,30400.0,32.77,32.84,32.77,32.83,30400.0
2010-05-05 15:50:00,32.83,32.89,32.81,32.82,33800.0,32.83,32.89,32.81,32.82,33800.0
2010-05-06 09:30:00,32.67,32.89,32.5,32.63,25400.0,32.67,32.89,32.5,32.63,25400.0
2010-05-06 09:40:00,32.63,32.64,32.6,32.63,34400.0,32.63,32.64,32.6,32.63,34400.0
2010-05-06 09:50:00,32.66,32.78,32.66,32.71,12000.0,32.66,32.78,32.66,32.71,12000.0
2010-05-06 10:00:00,32.71,32.8,32.69,32.76,9800.0,32.71,32.8,32.69,32.76,9800.0
2010-05-06 10:10:00,32.73,32.92,32.72,32.83,7800.0,32.73,32.92,32.72,32.83,7800.0
2010-05-06 10:20:00,32.88,33.02,32.87,33.0,7600.0,32.88,33.02,32.87,33.0,7600.0
2010-05-06 10:30:00,32.99,32.99,32.87,32.9,8600.0,32.99,32.99,32.87,32.9,8600.0
2010-05-06 10:40:00,32.9,32.93,32.79,32.81,21400.0,32.9,32.93,32.79,32.81,21400.0
2010-05-06 10:50:00,32.84,32.84,32.72,32.78,32600.0,32.84,32.84,32.72,32.78,32600.0
2010-05-06 11:00:00,32.79,32.8,32.67,32.67,13400.0,32.79,32.8,32.67,32.67,13400.0
2010-05-06 11:10:00,32.67,32.74,32.65,32.68,23000.0,32.67,32.74,32.65,32.68,23000.0
2010-05-06 11:20:00,32.66,32.82,32.66,32.75,63800.0,32.66,32.82,32.66,32.75,63800.0
2010-05-06 11:30:00,32.75,32.75,32.68,32.7,16800.0,32.75,32.75,32.68,32.7,16800.0
2010-05-06 11:40:00,32.7,32.7,32.65,32.67,48600.0,32.7,32.7,32.65,32.67,48600.0
2010-05-06 11:50:00,32.69,32.7,32.67,32.69,9400.0,32.69,32.7,32.67,32.69,9400.0
2010-05-06 12:00:00,32.69,32.69,32.65,32.65,18600.0,32.69,32.69,32.65,32.65,18600.0
2010-05-06 12:10:00,32.63,32.66,32.6,32.63,22200.0,32.63,32.66,32.6,32.63,22200.0
2010-05-06 12:20:00,32.64,32.65,32.61,32.61,2600.0,32.64,32.65,32.61,32.61,2600.0
2010-05-06 12:30:00,32.58,32.65,32.54,32.6,5600.0,32.58,32.65,32.54,32.6,5600.0
2010-05-06 12:40:00,32.63,32.67,32.56,32.59,3400.0,32.63,32.67,32.56,32.59,3400.0
2010-05-06 12:50:00,32.55,32.63,32.54,32.63,5600.0,32.55,32.63,32.54,32.63,5600.0
2010-05-06 13:00:00,32.64,32.68,32.64,32.68,13000.0,32.64,32.68,32.64,32.68,13000.0
2010-05-06 13:10:00,32.66,32.68,32.65,32.65,20800.0,32.66,32.68,32.65,32.65,20800.0
2010-05-06 13:20:00,32.67,32.7,32.62,32.67,13400.0,32.67,32.7,32.62,32.67,13400.0
2010-05-06 13:30:00,32.67,32.67,32.51,32.51,25400.0,32.67,32.67,32.51,32.51,25400.0
2010-05-06 13:40:00,32.51,32.58,32.49,32.57,13200.0,32.51,32.58,32.49,32.57,13200.0
2010-05-06 13:50:00,32.55,32.56,32.49,32.52,17000.0,32.55,32.56,32.49,32.52,17000.0
2010-05-06 14:00:00,32.52,32.54,32.48,32.52,25800.0,32.52,32.54,32.48,32.52,25800.0
2010-05-06 14:10:00,32.52,32.52,32.32,32.35,97000.0,32.52,32.52,32.32,32.35,97000.0
2010-05-06 14:20:00,32.35,32.38,32.22,32.3,31200.0,32.35,32.38,32.22,32.3,31200.0
2010-05-06 14:30:00,32.27,32.3,32.1,32.19,60400.0,32.27,32.3,32.1,32.19,60400.0
2010-05-06 14:40:00,32.19,32.19,30.5,30.8,88800.0,32.19,32.19,30.5,30.8,88800.0
2010-05-06 14:50:00,31.46,31.97,31.08,31.89,43800.0,31.46,31.97,31.08,31.89,43800.0
2010-05-06 15:00:00,31.86,32.37,31.78,32.35,28200.0,31.86,32.37,31.78,32.35,28200.0
2010-05-06 15:10:00,32.27,32.4,32.25,32.25,23000.0,32.27,32.4,32.25,32.25,23000.0
2010-05-06 15:20:00,32.29,32.35,32.04,32.1,59400.0,32.29,32.35,32.04,32.1,59400.0
2010-05-06 15:30:00,32.09,32.2,32.0,32.13,62600.0,32.09,32.2,32.0,32.13,62600.0
2010-05-06 15:40:00,32.01,32.15,32.01,32.15,48800.0,32.01,32.15,32.01,32.15,48800.0
2010-05-06 15:50:00,32.13,32.15,31.88,31.93,63800.0,32.13,32.15,31.88,31.93,63800.0
2010-05-07 09:30:00,32.02,32.02,31.12,31.61,32800.0,32.02,32.02,31.12,31.61,32800.0
2010-05-07 09:40:00,31.61,31.91,31.6,31.79,12600.0,31.61,31.91,31.6,31.79,12600.0
2010-05-07 09:50:00,31.72,31.79,31.49,31.57,19200.0,31.72,31.79,31.49,31.57,19200.0
2010-05-07 10:00:00,31.57,31.61,31.23,31.23,35600.0,31.57,31.61,31.23,31.23,35600.0
2010-05-07 10:10:00,31.29,31.5,31.24,31.28,13600.0,31.29,31.5,31.24,31.28,13600.0
2010-05-07 10:20:00,31.28,31.28,30.72,30.9,23000.0,31.28,31.28,30.72,30.9,23000.0
2010-05-07 10:30:00,30.91,31.18,30.91,31.16,28200.0,30.91,31.18,30.91,31.16,28200.0
2010-05-07 10:40:00,31.18,31.36,31.13,31.33,40200.0,31.18,31.36,31.13,31.33,40200.0
2010-05-07 10:50:00,31.38,31.38,31.19,31.23,14000.0,31.38,31.38,31.19,31.23,14000.0
2010-05-07 11:00:00,31.24,31.36,31.0,31.25,33800.0,31.24,31.36,31.0,31.25,33800.0
2010-05-07 11:10:00,31.29,31.76,31.29,31.72,54200.0,31.29,31.76,31.29,31.72,54200.0
2010-05-07 11:20:00,31.72,31.78,31.66,31.77,30800.0,31.72,31.78,31.66,31.77,30800.0
2010-05-07 11:30:00,31.77,31.79,31.51,31.55,42400.0,31.77,31.79,31.51,31.55,42400.0
2010-05-07 11:40:00,31.56,31.63,31.52,31.59,20000.0,31.56,31.63,31.52,31.59,20000.0
2010-05-07 11:50:00,31.59,31.59,31.49,31.56,11000.0,31.59,31.59,31.49,31.56,11000.0
2010-05-07 12:00:00,31.54,31.63,31.52,31.61,10400.0,31.54,31.63,31.52,31.61,10400.0
2010-05-07 12:10:00,31.63,31.73,31.55,31.69,12000.0,31.63,31.73,31.55,31.69,12000.0
2010-05-07 12:20:00,31.69,31.71,31.58,31.65,67600.0,31.69,31.71,31.58,31.65,67600.0
2010-05-07 12:30:00,31.67,31.73,31.56,31.6,35800.0,31.67,31.73,31.56,31.6,35800.0
2010-05-07 12:40:00,31.6,31.65,31.53,31.54,6200.0,31.6,31.65,31.53,31.54,6200.0
2010-05-07 12:50:00,31.51,31.61,31.4,31.4,7600.0,31.51,31.61,31.4,31.4,7600.0
2010-05-07 13:00:00,31.41,31.42,31.33,31.33,8800.0,31.41,31.42,31.33,31.33,8800.0
2010-05-07 13:10:00,31.22,31.32,31.08,31.25,8800.0,31.22,31.32,31.08,31.25,8800.0
2010-05-07 13:20:00,31.25,31.32,31.22,31.25,10600.0,31.25,31.32,31.22,31.25,10600.0
2010-05-07 13:30:00,31.25,31.38,31.23,31.36,9200.0,31.25,31.38,31.23,31.36,9200.0
2010-05-07 13:40:00,31.36,31.52,31.36,31.48,11000.0,31.36,31.52,31.36,31.48,11000.0
2010-05-07 13:50:00,31.48,31.48,31.35,31.36,20600.0,31.48,31.48,31.35,31.36,20600.0
2010-05-07 14:00:00,31.38,31.38,31.25,31.25,22200.0,31.38,31.38,31.25,31.25,22200.0
2010-05-07 14:10:00,31.25,31.27,31.11,31.24,14800.0,31.25,31.27,31.11,31.24,14800.0
2010-05-07 14:20:00,31.24,31.24,31.0,31.0,13000.0,31.24,31.24,31.0,31.0,13000.0
2010-05-07 14:30:00,31.02,31.22,31.02,31.14,23600.0,31.02,31.22,31.02,31.14,23600.0
2010-05-07 14:40:00,31.16,31.21,31.09,31.19,23600.0,31.16,31.21,31.09,31.19,23600.0
2010-05-07 14:50:00,31.19,31.33,31.18,31.32,43800.0,31.19,31.33,31.18,31.32,43800.0
2010-05-07 15:00:00,31.26,31.28,31.11,31.15,21600.0,31.26,31.28,31.11,31.15,21600.0
2010-05-07 15:10:00,31.1,31.11,30.96,31.01,43600.0,31.1,31.11,30.96,31.01,43600.0
2010-05-07 15:20:00,31.03,31.15,30.99,31.12,33800.0,31.03,31.15,30.99,31.12,33800.0
2010-05-07 15:30:00,31.13,31.13,30.9,30.93,37800.0,31.13,31.13,30.9,30.93,37800.0
2010-05-07 15:40:00,30.93,31.0,30.81,30.88,86800.0,30.93,31.0,30.81,30.88,86800.0
2010-05-07 15:50:00,30.87,30.9,30.75,30.79,91800.0,30.87,30.9,30.75,30.79,91800.0
2010-05-10 09:30:00,31.5,32.33,31.5,32.25,60800.0,31.5,32.33,31.5,32.25,60800.0
2010-05-10 09:40:00,32.24,32.47,32.11,32.23,25000.0,32.24,32.47,32.11,32.23,25000.0
2010-05-10 09:50:00,32.23,32.27,32.03,32.25,18800.0,32.23,32.27,32.03,32.25,18800.0
2010-05-10 10:00:00,32.24,32.27,32.13,32.14,9000.0,32.24,32.27,32.13,32.14,9000.0
2010-05-10 10:10:00,32.16,32.3,32.04,32.1,15400.0,32.16,32.3,32.04,32.1,15400.0
2010-05-10 10:20:00,32.16,32.33,32.16,32.25,9600.0,32.16,32.33,32.16,32.25,9600.0
2010-05-10 10:30:00,32.25,32.4,32.25,32.26,8200.0,32.25,32.4,32.25,32.26,8200.0
2010-05-10 10:40:00,32.26,32.26,32.01,32.01,4000.0,32.26,32.26,32.01,32.01,4000.0
2010-05-10 10:50:00,32.02,32.08,31.96,31.97,4400.0,32.02,32.08,31.96,31.97,4400.0
2010-05-10 11:00:00,32.0,32.13,32.0,32.02,4400.0,32.0,32.13,32.0,32.02,4400.0
2010-05-10 11:10:00,32.03,32.03,31.95,32.02,8800.0,32.03,32.03,31.95,32.02,8800.0
2010-05-10 11:20:00,32.02,32.06,31.97,32.04,6600.0,32.02,32.06,31.97,32.04,6600.0
2010-05-10 11:30:00,32.04,32.13,32.04,32.11,6200.0,32.04,32.13,32.04,32.11,6200.0
2010-05-10 11:40:00,32.12,32.14,32.1,32.1,3400.0,32.12,32.14,32.1,32.1,3400.0
2010-05-10 11:50:00,32.1,32.16,32.1,32.12,5200.0,32.1,32.16,32.1,32.12,5200.0
2010-05-10 12:00:00,32.12,32.12,32.07,32.08,3200.0,32.12,32.12,32.07,32.08,3200.0
2010-05-10 12:10:00,32.05,32.08,32.02,32.04,5400.0,32.05,32.08,32.02,32.04,5400.0
2010-05-10 12:20:00,32.05,32.15,32.05,32.15,4800.0,32.05,32.15,32.05,32.15,4800.0
2010-05-10 12:30:00,32.15,32.2,32.09,32.13,7000.0,32.15,32.2,32.09,32.13,7000.0
2010-05-10 12:40:00,32.13,32.23,32.13,32.23,5600.0,32.13,32.23,32.13,32.23,5600.0
2010-05-10 12:50:00,32.23,32.24,32.23,32.23,2000.0,32.23,32.24,32.23,32.23,2000.0
2010-05-10 13:00:00,32.17,32.17,32.02,32.1,4000.0,32.17,32.17,32.02,32.1,4000.0
2010-05-10 13:10:00,32.12,32.15,32.03,32.08,3800.0,32.12,32.15,32.03,32.08,3800.0
2010-05-10 13:20:00,32.08,32.08,31.93,31.98,8800.0,32.08,32.08,31.93,31.98,8800.0
2010-05-10 13:30:00,32.02,32.14,32.02,32.13,2400.0,32.02,32.14,32.02,32.13,2400.0
2010-05-10 13:40:00,32.13,32.13,32.02,32.06,2600.0,32.13,32.13,32.02,32.06,2600.0
2010-05-10 13:50:00,32.09,32.13,32.03,32.03,3200.0,32.09,32.13,32.03,32.03,3200.0
2010-05-10 14:00:00,32.03,32.07,31.95,32.03,3600.0,32.03,32.07,31.95,32.03,3600.0
2010-05-10 14:10:00,32.05,32.07,32.02,32.02,4600.0,32.05,32.07,32.02,32.02,4600.0
2010-05-10 14:20:00,32.04,32.11,32.01,32.01,3200.0,32.04,32.11,32.01,32.01,3200.0
2010-05-10 14:30:00,32.04,32.06,32.02,32.02,3400.0,32.04,32.06,32.02,32.02,3400.0
2010-05-10 14:40:00,31.99,32.03,31.99,31.99,5800.0,31.99,32.03,31.99,31.99,5800.0
2010-05-10 14:50:00,32.0,32.05,32.0,32.01,5000.0,32.0,32.05,32.0,32.01,5000.0
2010-05-10 15:00:00,32.01,32.06,32.01,32.02,11600.0,32.01,32.06,32.01,32.02,11600.0
2010-05-10 15:10:00,32.02,32.05,31.98,32.05,12200.0,32.02,32.05,31.98,32.05,12200.0
2010-05-10 15:20:00,32.05,32.1,32.03,32.08,15000.0,32.05,32.1,32.03,32.08,15000.0
2010-05-10 15:30:00,32.08,32.1,32.03,32.09,15800.0,32.08,32.1,32.03,32.09,15800.0
2010-05-10 15:40:00,32.1,32.18,32.09,32.17,25600.0,32.1,32.18,32.09,32.17,25600.0
2010-05-10 15:50:00,32.19,32.35,32.18,32.33,67400.0,32.19,32.35,32.18,32.33,67400.0
2010-05-11 09:30:00,32.01,32.4,31.65,32.4,14200.0,32.01,32.4,31.65,32.4,14200.0
2010-05-11 09:40:00,32.4,32.58,32.36,32.46,13200.0,32.4,32.58,32.36,32.46,13200.0
2010-05-11 09:50:00,32.45,32.48,32.26,32.26,10200.0,32.45,32.48,32.26,32.26,10200.0
2010-05-11 10:00:00,32.26,32.36,32.26,32.35,3800.0,32.26,32.36,32.26,32.35,3800.0
2010-05-11 10:10:00,32.35,32.38,32.26,32.38,6200.0,32.35,32.38,32.26,32.38,6200.0
2010-05-11 10:20:00,32.38,32.42,32.37,32.37,4000.0,32.38,32.42,32.37,32.37,4000.0
2010-05-11 10:30:00,32.35,32.41,32.35,32.35,3200.0,32.35,32.41,32.35,32.35,3200.0
2010-05-11 10:40:00,32.35,32.41,32.3,32.39,6000.0,32.35,32.41,32.3,32.39,6000.0
2010-05-11 10:50:00,32.39,32.39,32.34,32.38,5600.0,32.39,32.39,32.34,32.38,5600.0
2010-05-11 11:00:00,32.4,32.42,32.4,32.4,2600.0,32.4,32.42,32.4,32.4,2600.0
2010-05-11 11:10:00,32.42,32.46,32.42,32.43,12400.0,32.42,32.46,32.42,32.43,12400.0
2010-05-11 11:20:00,32.47,32.58,32.46,32.58,10800.0,32.47,32.58,32.46,32.58,10800.0
2010-05-11 11:30:00,32.58,32.69,32.55,32.66,19000.0,32.58,32.69,32.55,32.66,19000.0
2010-05-11 11:40:00,32.63,32.72,32.63,32.71,8800.0,32.63,32.72,32.63,32.71,8800.0
2010-05-11 11:50:00,32.71,32.85,32.71,32.84,10200.0,32.71,32.85,32.71,32.84,10200.0
2010-05-11 12:00:00,32.8,32.88,32.78,32.88,6400.0,32.8,32.88,32.78,32.88,6400.0
2010-05-11 12:10:00,32.9,33.04,32.9,33.01,25000.0,32.9,33.04,32.9,33.01,25000.0
2010-05-11 12:20:00,33.01,33.01,32.91,32.94,3800.0,33.01,33.01,32.91,32.94,3800.0
2010-05-11 12:30:00,32.94,33.01,32.9,32.98,6200.0,32.94,33.01,32.9,32.98,6200.0
2010-05-11 12:40:00,32.98,33.06,32.98,33.06,7400.0,32.98,33.06,32.98,33.06,7400.0
2010-05-11 12:50:00,33.06,33.13,33.06,33.12,7400.0,33.06,33.13,33.06,33.12,7400.0
2010-05-11 13:00:00,33.12,33.12,33.08,33.09,5000.0,33.12,33.12,33.08,33.09,5000.0
2010-05-11 13:10:00,33.09,33.14,33.08,33.11,7800.0,33.09,33.14,33.08,33.11,7800.0
2010-05-11 13:20:00,33.12,33.23,33.1,33.23,13600.0,33.12,33.23,33.1,33.23,13600.0
2010-05-11 13:30:00,33.23,33.34,33.21,33.31,9800.0,33.23,33.34,33.21,33.31,9800.0
2010-05-11 13:40:00,33.3,33.47,33.29,33.43,7600.0,33.3,33.47,33.29,33.43,7600.0
2010-05-11 13:50:00,33.42,33.47,33.41,33.45,7200.0,33.42,33.47,33.41,33.45,7200.0
2010-05-11 14:00:00,33.45,33.45,33.38,33.38,10600.0,33.45,33.45,33.38,33.38,10600.0
2010-05-11 14:10:00,33.38,33.38,33.27,33.28,13000.0,33.38,33.38,33.27,33.28,13000.0
2010-05-11 14:20:00,33.27,33.43,33.27,33.36,7600.0,33.27,33.43,33.27,33.36,7600.0
2010-05-11 14:30:00,33.35,33.35,33.21,33.21,9000.0,33.35,33.35,33.21,33.21,9000.0
2010-05-11 14:40:00,33.18,33.27,33.14,33.27,19200.0,33.18,33.27,33.14,33.27,19200.0
2010-05-11 14:50:00,33.27,33.34,33.26,33.27,10000.0,33.27,33.34,33.26,33.27,10000.0
2010-05-11 15:00:00,33.26,33.33,33.05,33.05,20600.0,33.26,33.33,33.05,33.05,20600.0
2010-05-11 15:10:00,33.09,33.09,32.88,32.95,26800.0,33.09,33.09,32.88,32.95,26800.0
2010-05-11 15:20:00,32.92,33.02,32.91,33.02,17000.0,32.92,33.02,32.91,33.02,17000.0
2010-05-11 15:30:00,33.02,33.07,32.92,33.07,23600.0,33.02,33.07,32.92,33.07,23600.0
2010-05-11 15:40:00,33.05,33.09,32.92,32.92,57600.0,33.05,33.09,32.92,32.92,57600.0
2010-05-11 15:50:00,32.9,32.96,32.77,32.77,101000.0,32.9,32.96,32.77,32.77,101000.0
2010-05-12 09:30:00,32.69,33.02,32.69,33.02,10800.0,32.69,33.02,32.69,33.02,10800.0
2010-05-12 09:40:00,33.06,33.08,32.82,32.95,16400.0,33.06,33.08,32.82,32.95,16400.0
2010-05-12 09:50:00,32.97,33.16,32.97,33.16,5600.0,32.97,33.16,32.97,33.16,5600.0
2010-05-12 10:00:00,33.16,33.16,32.99,33.05,9800.0,33.16,33.16,32.99,33.05,9800.0
2010-05-12 10:10:00,33.07,33.13,33.05,33.07,5400.0,33.07,33.13,33.05,33.07,5400.0
2010-05-12 10:20:00,33.07,33.15,33.07,33.15,3000.0,33.07,33.15,33.07,33.15,3000.0
2010-05-12 10:30:00,33.15,33.15,33.05,33.05,9600.0,33.15,33.15,33.05,33.05,9600.0
2010-05-12 10:40:00,33.07,33.22,33.07,33.21,10000.0,33.07,33.22,33.07,33.21,10000.0
2010-05-12 10:50:00,33.22,33.41,33.22,33.4,21800.0,33.22,33.41,33.22,33.4,21800.0
2010-05-12 11:00:00,33.38,33.42,33.25,33.25,10000.0,33.38,33.42,33.25,33.25,10000.0
2010-05-12 11:10:00,33.26,33.31,33.23,33.23,4600.0,33.26,33.31,33.23,33.23,4600.0
2010-05-12 11:20:00,33.22,33.22,33.15,33.19,4400.0,33.22,33.22,33.15,33.19,4400.0
2010-05-12 11:30:00,33.19,33.23,33.14,33.19,3200.0,33.19,33.23,33.14,33.19,3200.0
2010-05-12 11:40:00,33.2,33.24,33.2,33.23,4600.0,33.2,33.24,33.2,33.23,4600.0
2010-05-12 11:50:00,33.23,33.24,33.2,33.23,7400.0,33.23,33.24,33.2,33.23,7400.0
2010-05-12 12:00:00,33.23,33.23,33.18,33.21,5400.0,33.23,33.23,33.18,33.21,5400.0
2010-05-12 12:10:00,33.24,33.3,33.24,33.28,2800.0,33.24,33.3,33.24,33.28,2800.0
2010-05-12 12:20:00,33.27,33.29,33.13,33.18,18600.0,33.27,33.29,33.13,33.18,18600.0
2010-05-12 12:30:00,33.21,33.23,33.16,33.2,4800.0,33.21,33.23,33.16,33.2,4800.0
2010-05-12 12:40:00,33.2,33.21,33.18,33.2,3200.0,33.2,33.21,33.18,33.2,3200.0
2010-05-12 12:50:00,33.2,33.34,33.2,33.34,10000.0,33.2,33.34,33.2,33.34,10000.0
2010-05-12 13:00:00,33.31,33.36,33.3,33.32,4200.0,33.31,33.36,33.3,33.32,4200.0
2010-05-12 13:10:00,33.3,33.31,33.27,33.27,2400.0,33.3,33.31,33.27,33.27,2400.0
2010-05-12 13:20:00,33.27,33.36,33.23,33.35,15200.0,33.27,33.36,33.23,33.35,15200.0
2010-05-12 13:30:00,33.36,33.37,33.26,33.27,7400.0,33.36,33.37,33.26,33.27,7400.0
2010-05-12 13:40:00,33.27,33.34,33.24,33.34,4800.0,33.27,33.34,33.24,33.34,4800.0
2010-05-12 13:50:00,33.34,33.38,33.34,33.37,12000.0,33.34,33.38,33.34,33.37,12000.0
2010-05-12 14:00:00,33.37,33.37,33.31,33.32,4200.0,33.37,33.37,33.31,33.32,4200.0
2010-05-12 14:10:00,33.3,33.35,33.26,33.27,19200.0,33.3,33.35,33.26,33.27,19200.0
2010-05-12 14:20:00,33.27,33.35,33.26,33.29,34800.0,33.27,33.35,33.26,33.29,34800.0
2010-05-12 14:30:00,33.31,33.34,33.26,33.26,10000.0,33.31,33.34,33.26,33.26,10000.0
2010-05-12 14:40:00,33.26,33.34,33.25,33.27,11000.0,33.26,33.34,33.25,33.27,11000.0
2010-05-12 14:50:00,33.27,33.34,33.27,33.34,12000.0,33.27,33.34,33.27,33.34,12000.0
2010-05-12 15:00:00,33.31,33.4,33.31,33.31,14000.0,33.31,33.4,33.31,33.31,14000.0
2010-05-12 15:10:00,33.32,33.35,33.3,33.32,8800.0,33.32,33.35,33.3,33.32,8800.0
2010-05-12 15:20:00,33.32,33.34,33.27,33.32,8400.0,33.32,33.34,33.27,33.32,8400.0
2010-05-12 15:30:00,33.33,33.35,33.32,33.34,18800.0,33.33,33.35,33.32,33.34,18800.0
2010-05-12 15:40:00,33.35,33.4,33.35,33.38,16000.0,33.35,33.4,33.35,33.38,16000.0
2010-05-12 15:50:00,33.38,33.4,33.3,33.33,67200.0,33.38,33.4,33.3,33.33,67200.0
2010-05-13 09:30:00,33.15,33.5,33.07,33.31,19800.0,33.15,33.5,33.07,33.31,19800.0
2010-05-13 09:40:00,33.18,33.32,33.02,33.21,9200.0,33.18,33.32,33.02,33.21,9200.0
2010-05-13 09:50:00,33.22,33.49,33.22,33.44,6000.0,33.22,33.49,33.22,33.44,6000.0
2010-05-13 10:00:00,33.44,33.44,33.38,33.4,3200.0,33.44,33.44,33.38,33.4,3200.0
2010-05-13 10:10:00,33.38,33.41,33.38,33.41,2800.0,33.38,33.41,33.38,33.41,2800.0
2010-05-13 10:20:00,33.4,33.44,33.4,33.42,1400.0,33.4,33.44,33.4,33.42,1400.0
2010-05-13 10:30:00,33.42,33.43,33.4,33.4,1600.0,33.42,33.43,33.4,33.4,1600.0
2010-05-13 10:40:00,33.44,33.48,33.44,33.48,2800.0,33.44,33.48,33.44,33.48,2800.0
2010-05-13 10:50:00,33.49,33.5,33.38,33.39,6200.0,33.49,33.5,33.38,33.39,6200.0
2010-05-13 11:00:00,33.42,33.49,33.41,33.43,15000.0,33.42,33.49,33.41,33.43,15000.0
2010-05-13 11:10:00,33.45,33.49,33.43,33.49,28000.0,33.45,33.49,33.43,33.49,28000.0
2010-05-13 11:20:00,33.49,33.49,33.46,33.46,5400.0,33.49,33.49,33.46,33.46,5400.0
2010-05-13 11:30:00,33.46,33.49,33.44,33.46,4600.0,33.46,33.49,33.44,33.46,4600.0
2010-05-13 11:40:00,33.47,33.49,33.45,33.46,15800.0,33.47,33.49,33.45,33.46,15800.0
2010-05-13 11:50:00,33.43,33.43,33.32,33.36,7000.0,33.43,33.43,33.32,33.36,7000.0
2010-05-13 12:00:00,33.34,33.37,33.33,33.37,2200.0,33.34,33.37,33.33,33.37,2200.0
2010-05-13 12:10:00,33.37,33.37,33.33,33.33,2000.0,33.37,33.37,33.33,33.33,2000.0
2010-05-13 12:20:00,33.35,33.4,33.35,33.35,5200.0,33.35,33.4,33.35,33.35,5200.0
2010-05-13 12:30:00,33.35,33.37,33.31,33.36,8400.0,33.35,33.37,33.31,33.36,8400.0
2010-05-13 12:40:00,33.35,33.37,33.35,33.37,2400.0,33.35,33.37,33.35,33.37,2400.0
2010-05-13 12:50:00,33.37,33.38,33.34,33.35,2800.0,33.37,33.38,33.34,33.35,2800.0
2010-05-13 13:00:00,33.32,33.32,33.27,33.3,1600.0,33.32,33.32,33.27,33.3,1600.0
2010-05-13 13:10:00,33.31,33.35,33.31,33.35,400.0,33.31,33.35,33.31,33.35,400.0
2010-05-13 13:20:00,33.36,33.36,33.33,33.35,4000.0,33.36,33.36,33.33,33.35,4000.0
2010-05-13 13:30:00,33.36,33.45,33.36,33.42,4600.0,33.36,33.45,33.36,33.42,4600.0
2010-05-13 13:40:00,33.42,33.42,33.34,33.4,10600.0,33.42,33.42,33.34,33.4,10600.0
2010-05-13 13:50:00,33.4,33.45,33.37,33.44,3600.0,33.4,33.45,33.37,33.44,3600.0
2010-05-13 14:00:00,33.45,33.49,33.42,33.45,5400.0,33.45,33.49,33.42,33.45,5400.0
2010-05-13 14:10:00,33.45,33.49,33.37,33.37,42800.0,33.45,33.49,33.37,33.37,42800.0
2010-05-13 14:20:00,33.37,33.4,33.35,33.36,11200.0,33.37,33.4,33.35,33.36,11200.0
2010-05-13 14:30:00,33.36,33.36,33.35,33.35,3400.0,33.36,33.36,33.35,33.35,3400.0
2010-05-13 14:40:00,33.35,33.37,33.31,33.37,15400.0,33.35,33.37,33.31,33.37,15400.0
2010-05-13 14:50:00,33.35,33.37,33.3,33.37,21400.0,33.35,33.37,33.3,33.37,21400.0
2010-05-13 15:00:00,33.37,33.41,33.3,33.34,9400.0,33.37,33.41,33.3,33.34,9400.0
2010-05-13 15:10:00,33.34,33.38,33.27,33.29,27400.0,33.34,33.38,33.27,33.29,27400.0
2010-05-13 15:20:00,33.3,33.35,33.23,33.24,7600.0,33.3,33.35,33.23,33.24,7600.0
2010-05-13 15:30:00,33.27,33.31,33.23,33.24,12400.0,33.27,33.31,33.23,33.24,12400.0
2010-05-13 15:40:00,33.25,33.33,33.23,33.29,23000.0,33.25,33.33,33.23,33.29,23000.0
2010-05-13 15:50:00,33.27,33.33,33.22,33.28,81200.0,33.27,33.33,33.22,33.28,81200.0
2010-05-14 09:30:00,33.06,33.27,32.79,32.82,16400.0,33.06,33.27,32.79,32.82,16400.0
2010-05-14 09:40:00,32.83,32.83,32.5,32.54,7400.0,32.83,32.83,32.5,32.54,7400.0
2010-05-14 09:50:00,32.51,32.65,32.51,32.6,6000.0,32.51,32.65,32.51,32.6,6000.0
2010-05-14 10:00:00,32.58,32.68,32.52,32.54,5200.0,32.58,32.68,32.52,32.54,5200.0
2010-05-14 10:10:00,32.54,32.56,32.52,32.55,7200.0,32.54,32.56,32.52,32.55,7200.0
2010-05-14 10:20:00,32.55,32.55,32.29,32.35,6600.0,32.55,32.55,32.29,32.35,6600.0
2010-05-14 10:30:00,32.35,32.38,32.34,32.37,4000.0,32.35,32.38,32.34,32.37,4000.0
2010-05-14 10:40:00,32.37,32.38,32.29,32.38,4000.0,32.37,32.38,32.29,32.38,4000.0
2010-05-14 10:50:00,32.38,32.43,32.38,32.4,3000.0,32.38,32.43,32.38,32.4,3000.0
2010-05-14 11:00:00,32.4,32.45,32.38,32.41,8600.0,32.4,32.45,32.38,32.41,8600.0
2010-05-14 11:10:00,32.43,32.49,32.43,32.45,5400.0,32.43,32.49,32.43,32.45,5400.0
2010-05-14 11:20:00,32.45,32.52,32.36,32.4,6000.0,32.45,32.52,32.36,32.4,6000.0
2010-05-14 11:30:00,32.42,32.55,32.42,32.54,6800.0,32.42,32.55,32.42,32.54,6800.0
2010-05-14 11:40:00,32.54,32.54,32.45,32.45,400.0,32.54,32.54,32.45,32.45,400.0
2010-05-14 11:50:00,32.41,32.41,32.28,32.29,4400.0,32.41,32.41,32.28,32.29,4400.0
2010-05-14 12:00:00,32.28,32.28,32.12,32.16,10400.0,32.28,32.28,32.12,32.16,10400.0
2010-05-14 12:10:00,32.16,32.18,32.1,32.13,15600.0,32.16,32.18,32.1,32.13,15600.0
2010-05-14 12:20:00,32.1,32.16,32.1,32.13,9200.0,32.1,32.16,32.1,32.13,9200.0
2010-05-14 12:30:00,32.13,32.15,32.08,32.13,9000.0,32.13,32.15,32.08,32.13,9000.0
2010-05-14 12:40:00,32.13,32.16,32.09,32.09,6800.0,32.13,32.16,32.09,32.09,6800.0
2010-05-14 12:50:00,32.1,32.1,32.07,32.09,14000.0,32.1,32.1,32.07,32.09,14000.0
2010-05-14 13:00:00,32.08,32.12,32.05,32.06,3000.0,32.08,32.12,32.05,32.06,3000.0
2010-05-14 13:10:00,32.09,32.09,32.04,32.04,7800.0,32.09,32.09,32.04,32.04,7800.0
2010-05-14 13:20:00,32.03,32.13,32.03,32.09,6200.0,32.03,32.13,32.03,32.09,6200.0
2010-05-14 13:30:00,32.08,32.08,32.0,32.04,2200.0,32.08,32.08,32.0,32.04,2200.0
2010-05-14 13:40:00,32.05,32.12,32.02,32.1,3600.0,32.05,32.12,32.02,32.1,3600.0
2010-05-14 13:50:00,32.13,32.13,32.12,32.13,5400.0,32.13,32.13,32.12,32.13,5400.0
2010-05-14 14:00:00,32.13,32.18,32.11,32.17,7600.0,32.13,32.18,32.11,32.17,7600.0
2010-05-14 14:10:00,32.17,32.17,32.12,32.13,4200.0,32.17,32.17,32.12,32.13,4200.0
2010-05-14 14:20:00,32.17,32.22,32.0,32.18,20400.0,32.17,32.22,32.0,32.18,20400.0
2010-05-14 14:30:00,32.18,32.25,32.12,32.25,5600.0,32.18,32.25,32.12,32.25,5600.0
2010-05-14 14:40:00,32.25,32.25,32.04,32.13,36400.0,32.25,32.25,32.04,32.13,36400.0
2010-05-14 14:50:00,32.17,32.22,32.17,32.17,2200.0,32.17,32.22,32.17,32.17,2200.0
2010-05-14 15:00:00,32.17,32.24,32.17,32.22,18400.0,32.17,32.24,32.17,32.22,18400.0
2010-05-14 15:10:00,32.24,32.24,32.2,32.21,7800.0,32.24,32.24,32.2,32.21,7800.0
2010-05-14 15:20:00,32.21,32.21,32.12,32.16,9400.0,32.21,32.21,32.12,32.16,9400.0
2010-05-14 15:30:00,32.18,32.33,32.18,32.19,32800.0,32.18,32.33,32.18,32.19,32800.0
2010-05-14 15:40:00,32.2,32.35,32.2,32.27,14800.0,32.2,32.35,32.2,32.27,14800.0
2010-05-14 15:50:00,32.27,32.42,32.27,32.28,19400.0,32.27,32.42,32.27,32.28,19400.0
2010-05-17 09:30:00,32.47,32.94,32.47,32.76,9800.0,32.47,32.94,32.47,32.76,9800.0
2010-05-17 09:40:00,32.76,32.76,32.45,32.49,5800.0,32.76,32.76,32.45,32.49,5800.0
2010-05-17 09:50:00,32.49,32.66,32.49,32.51,8200.0,32.49,32.66,32.49,32.51,8200.0
2010-05-17 10:00:00,32.51,32.51,32.3,32.31,13000.0,32.51,32.51,32.3,32.31,13000.0
2010-05-17 10:10:00,32.34,32.5,32.34,32.5,1400.0,32.34,32.5,32.34,32.5,1400.0
2010-05-17 10:20:00,32.54,32.54,32.5,32.5,2800.0,32.54,32.54,32.5,32.5,2800.0
2010-05-17 10:30:00,32.49,32.49,32.4,32.44,4200.0,32.49,32.49,32.4,32.44,4200.0
2010-05-17 10:40:00,32.44,32.5,32.34,32.48,5800.0,32.44,32.5,32.34,32.48,5800.0
2010-05-17 10:50:00,32.48,32.52,32.44,32.44,8400.0,32.48,32.52,32.44,32.44,8400.0
2010-05-17 11:00:00,32.44,32.45,32.33,32.35,7200.0,32.44,32.45,32.33,32.35,7200.0
2010-05-17 11:10:00,32.38,32.41,32.33,32.33,5000.0,32.38,32.41,32.33,32.33,5000.0
2010-05-17 11:20:00,32.3,32.3,32.18,32.18,5600.0,32.3,32.3,32.18,32.18,5600.0
2010-05-17 11:30:00,32.2,32.22,32.1,32.2,12800.0,32.2,32.22,32.1,32.2,12800.0
2010-05-17 11:40:00,32.2,32.2,32.12,32.12,6600.0,32.2,32.2,32.12,32.12,6600.0
2010-05-17 11:50:00,32.12,32.12,31.97,32.01,8400.0,32.12,32.12,31.97,32.01,8400.0
2010-05-17 12:00:00,32.0,32.0,31.57,31.64,28000.0,32.0,32.0,31.57,31.64,28000.0
2010-05-17 12:10:00,31.63,31.97,31.63,31.93,7000.0,31.63,31.97,31.63,31.93,7000.0
2010-05-17 12:20:00,31.93,31.95,31.89,31.95,1200.0,31.93,31.95,31.89,31.95,1200.0
2010-05-17 12:30:00,31.87,32.0,31.87,32.0,400.0,31.87,32.0,31.87,32.0,400.0
2010-05-17 12:40:00,31.92,31.93,31.85,31.85,11400.0,31.92,31.93,31.85,31.85,11400.0
2010-05-17 12:50:00,31.83,31.83,31.72,31.75,5200.0,31.83,31.83,31.72,31.75,5200.0
2010-05-17 13:00:00,31.82,31.91,31.78,31.8,4800.0,31.82,31.91,31.78,31.8,4800.0
2010-05-17 13:10:00,31.84,31.95,31.84,31.95,1800.0,31.84,31.95,31.84,31.95,1800.0
2010-05-17 13:20:00,32.0,32.0,31.89,31.9,3600.0,32.0,32.0,31.89,31.9,3600.0
2010-05-17 13:30:00,31.92,31.94,31.77,31.77,4800.0,31.92,31.94,31.77,31.77,4800.0
2010-05-17 13:40:00,31.78,31.86,31.78,31.84,2000.0,31.78,31.86,31.78,31.84,2000.0
2010-05-17 13:50:00,31.84,31.98,31.84,31.97,3400.0,31.84,31.98,31.84,31.97,3400.0
2010-05-17 14:00:00,31.98,32.0,31.94,31.94,2400.0,31.98,32.0,31.94,31.94,2400.0
2010-05-17 14:10:00,31.92,31.97,31.88,31.93,7200.0,31.92,31.97,31.88,31.93,7200.0
2010-05-17 14:20:00,31.93,31.93,31.84,31.9,4400.0,31.93,31.93,31.84,31.9,4400.0
2010-05-17 14:30:00,31.96,32.0,31.93,31.97,4000.0,31.96,32.0,31.93,31.97,4000.0
2010-05-17 14:40:00,32.0,32.05,31.97,31.99,9400.0,32.0,32.05,31.97,31.99,9400.0
2010-05-17 14:50:00,31.98,32.0,31.95,31.98,8200.0,31.98,32.0,31.95,31.98,8200.0
2010-05-17 15:00:00,32.01,32.1,32.01,32.04,12400.0,32.01,32.1,32.01,32.04,12400.0
2010-05-17 15:10:00,32.04,32.13,32.02,32.04,15600.0,32.04,32.13,32.02,32.04,15600.0
2010-05-17 15:20:00,32.06,32.2,32.01,32.15,20800.0,32.06,32.2,32.01,32.15,20800.0
2010-05-17 15:30:00,32.15,32.24,32.13,32.21,12400.0,32.15,32.24,32.13,32.21,12400.0
2010-05-17 15:40:00,32.23,32.25,32.2,32.24,13600.0,32.23,32.25,32.2,32.24,13600.0
2010-05-17 15:50:00,32.24,32.38,32.24,32.37,35200.0,32.24,32.38,32.24,32.37,35200.0
2010-05-18 09:30:00,32.72,32.72,32.13,32.46,29800.0,32.72,32.72,32.13,32.46,29800.0
2010-05-18 09:40:00,32.51,32.56,32.51,32.54,8200.0,32.51,32.56,32.51,32.54,8200.0
2010-05-18 09:50:00,32.55,32.55,32.49,32.52,3600.0,32.55,32.55,32.49,32.52,3600.0
2010-05-18 10:00:00,32.52,32.56,32.52,32.56,7200.0,32.52,32.56,32.52,32.56,7200.0
2010-05-18 10:10:00,32.56,32.61,32.52,32.61,5400.0,32.56,32.61,32.52,32.61,5400.0
2010-05-18 10:20:00,32.61,32.63,32.49,32.49,4200.0,32.61,32.63,32.49,32.49,4200.0
2010-05-18 10:30:00,32.49,32.56,32.4,32.56,6600.0,32.49,32.56,32.4,32.56,6600.0
2010-05-18 10:40:00,32.6,32.61,32.46,32.46,1800.0,32.6,32.61,32.46,32.46,1800.0
2010-05-18 10:50:00,32.38,32.38,32.23,32.35,9200.0,32.38,32.38,32.23,32.35,9200.0
2010-05-18 11:00:00,32.35,32.42,32.35,32.36,2200.0,32.35,32.42,32.35,32.36,2200.0
2010-05-18 11:10:00,32.37,32.49,32.37,32.4,3600.0,32.37,32.49,32.37,32.4,3600.0
2010-05-18 11:20:00,32.4,32.42,32.35,32.42,2200.0,32.4,32.42,32.35,32.42,2200.0
2010-05-18 11:30:00,32.43,32.49,32.33,32.33,3400.0,32.43,32.49,32.33,32.33,3400.0
2010-05-18 11:40:00,32.41,32.41,32.25,32.38,10200.0,32.41,32.41,32.25,32.38,10200.0
2010-05-18 11:50:00,32.38,32.43,32.32,32.43,3200.0,32.38,32.43,32.32,32.43,3200.0
2010-05-18 12:00:00,32.43,32.43,32.16,32.18,3600.0,32.43,32.43,32.16,32.18,3600.0
2010-05-18 12:10:00,32.18,32.31,32.17,32.31,2000.0,32.18,32.31,32.17,32.31,2000.0
2010-05-18 12:20:00,32.33,32.33,32.27,32.29,2200.0,32.33,32.33,32.27,32.29,2200.0
2010-05-18 12:30:00,32.3,32.33,32.3,32.3,2200.0,32.3,32.33,32.3,32.3,2200.0
2010-05-18 12:40:00,32.3,32.36,32.3,32.32,1400.0,32.3,32.36,32.3,32.32,1400.0
2010-05-18 12:50:00,32.35,32.37,32.19,32.19,3200.0,32.35,32.37,32.19,32.19,3200.0
2010-05-18 13:00:00,32.19,32.21,32.09,32.16,5200.0,32.19,32.21,32.09,32.16,5200.0
2010-05-18 13:10:00,32.16,32.2,32.05,32.16,4600.0,32.16,32.2,32.05,32.16,4600.0
2010-05-18 13:20:00,32.16,32.26,32.16,32.18,2200.0,32.16,32.26,32.16,32.18,2200.0
2010-05-18 13:30:00,32.21,32.28,32.16,32.16,3000.0,32.21,32.28,32.16,32.16,3000.0
2010-05-18 13:40:00,32.18,32.18,32.02,32.15,9200.0,32.18,32.18,32.02,32.15,9200.0
2010-05-18 13:50:00,32.15,32.15,32.07,32.13,3200.0,32.15,32.15,32.07,32.13,3200.0
2010-05-18 14:00:00,32.13,32.18,32.05,32.18,6600.0,32.13,32.18,32.05,32.18,6600.0
2010-05-18 14:10:00,32.18,32.21,32.09,32.09,3800.0,32.18,32.21,32.09,32.09,3800.0
2010-05-18 14:20:00,32.09,32.1,31.97,32.0,5200.0,32.09,32.1,31.97,32.0,5200.0
2010-05-18 14:30:00,32.01,32.01,31.88,31.88,6000.0,32.01,32.01,31.88,31.88,6000.0
2010-05-18 14:40:00,31.88,32.0,31.85,32.0,10400.0,31.88,32.0,31.85,32.0,10400.0
2010-05-18 14:50:00,32.0,32.0,31.95,32.0,38000.0,32.0,32.0,31.95,32.0,38000.0
2010-05-18 15:00:00,32.0,32.02,31.9,31.98,15400.0,32.0,32.02,31.9,31.98,15400.0
2010-05-18 15:10:00,32.0,32.1,31.97,32.09,5400.0,32.0,32.1,31.97,32.09,5400.0
2010-05-18 15:20:00,32.09,32.09,31.94,31.95,8400.0,32.09,32.09,31.94,31.95,8400.0
2010-05-18 15:30:00,31.95,31.97,31.89,31.95,9800.0,31.95,31.97,31.89,31.95,9800.0
2010-05-18 15:40:00,31.96,32.08,31.93,31.97,23200.0,31.96,32.08,31.93,31.97,23200.0
2010-05-18 15:50:00,31.96,32.0,31.92,31.93,40200.0,31.96,32.0,31.92,31.93,40200.0
2010-05-19 09:30:00,31.75,31.89,31.5,31.87,17200.0,31.75,31.89,31.5,31.87,17200.0
2010-05-19 09:40:00,31.93,31.99,31.93,31.93,1600.0,31.93,31.99,31.93,31.93,1600.0
2010-05-19 09:50:00,31.93,32.02,31.92,32.02,8000.0,31.93,32.02,31.92,32.02,8000.0
2010-05-19 10:00:00,32.04,32.06,31.94,31.96,9600.0,32.04,32.06,31.94,31.96,9600.0
2010-05-19 10:10:00,31.96,31.96,31.65,31.72,17200.0,31.96,31.96,31.65,31.72,17200.0
2010-05-19 10:20:00,31.72,31.74,31.64,31.73,7600.0,31.72,31.74,31.64,31.73,7600.0
2010-05-19 10:30:00,31.75,31.93,31.73,31.82,13200.0,31.75,31.93,31.73,31.82,13200.0
2010-05-19 10:40:00,31.79,31.94,31.75,31.77,6600.0,31.79,31.94,31.75,31.77,6600.0
2010-05-19 10:50:00,31.77,31.79,31.65,31.75,7600.0,31.77,31.79,31.65,31.75,7600.0
2010-05-19 11:00:00,31.8,31.83,31.74,31.77,7200.0,31.8,31.83,31.74,31.77,7200.0
2010-05-19 11:10:00,31.77,31.8,31.73,31.73,6000.0,31.77,31.8,31.73,31.73,6000.0
2010-05-19 11:20:00,31.69,31.69,31.61,31.67,4400.0,31.69,31.69,31.61,31.67,4400.0
2010-05-19 11:30:00,31.67,31.81,31.67,31.75,7000.0,31.67,31.81,31.67,31.75,7000.0
2010-05-19 11:40:00,31.68,31.68,31.51,31.51,3800.0,31.68,31.68,31.51,31.51,3800.0
2010-05-19 11:50:00,31.51,31.75,31.51,31.75,7200.0,31.51,31.75,31.51,31.75,7200.0
2010-05-19 12:00:00,31.71,31.72,31.61,31.61,3600.0,31.71,31.72,31.61,31.61,3600.0
2010-05-19 12:10:00,31.63,31.63,31.5,31.5,6200.0,31.63,31.63,31.5,31.5,6200.0
2010-05-19 12:20:00,31.55,31.77,31.55,31.76,6600.0,31.55,31.77,31.55,31.76,6600.0
2010-05-19 12:30:00,31.74,31.75,31.67,31.75,2000.0,31.74,31.75,31.67,31.75,2000.0
2010-05-19 12:40:00,31.75,31.78,31.74,31.75,7800.0,31.75,31.78,31.74,31.75,7800.0
2010-05-19 12:50:00,31.75,31.86,31.75,31.86,4000.0,31.75,31.86,31.75,31.86,4000.0
2010-05-19 13:00:00,31.86,31.87,31.81,31.81,3800.0,31.86,31.87,31.81,31.81,3800.0
2010-05-19 13:10:00,31.84,31.96,31.84,31.93,7400.0,31.84,31.96,31.84,31.93,7400.0
2010-05-19 13:20:00,31.94,32.0,31.93,31.94,9000.0,31.94,32.0,31.93,31.94,9000.0
2010-05-19 13:30:00,31.92,31.92,31.81,31.83,3000.0,31.92,31.92,31.81,31.83,3000.0
2010-05-19 13:40:00,31.86,32.0,31.86,31.95,9200.0,31.86,32.0,31.86,31.95,9200.0
2010-05-19 13:50:00,31.95,31.97,31.86,31.86,1400.0,31.95,31.97,31.86,31.86,1400.0
2010-05-19 14:00:00,31.89,31.97,31.89,31.93,20400.0,31.89,31.97,31.89,31.93,20400.0
2010-05-19 14:10:00,31.93,31.98,31.92,31.96,27800.0,31.93,31.98,31.92,31.96,27800.0
2010-05-19 14:20:00,31.96,31.96,31.93,31.93,8200.0,31.96,31.96,31.93,31.93,8200.0
2010-05-19 14:30:00,31.93,31.96,31.9,31.9,14200.0,31.93,31.96,31.9,31.9,14200.0
2010-05-19 14:40:00,31.9,31.94,31.9,31.91,7600.0,31.9,31.94,31.9,31.91,7600.0
2010-05-19 14:50:00,31.91,31.93,31.88,31.88,2000.0,31.91,31.93,31.88,31.88,2000.0
2010-05-19 15:00:00,31.84,31.89,31.71,31.71,8600.0,31.84,31.89,31.71,31.71,8600.0
2010-05-19 15:10:00,31.74,31.79,31.71,31.75,9400.0,31.74,31.79,31.71,31.75,9400.0
2010-05-19 15:20:00,31.75,31.81,31.71,31.81,16800.0,31.75,31.81,31.71,31.81,16800.0
2010-05-19 15:30:00,31.82,31.89,31.79,31.88,18200.0,31.82,31.89,31.79,31.88,18200.0
2010-05-19 15:40:00,31.88,31.96,31.86,31.89,15200.0,31.88,31.96,31.86,31.89,15200.0
2010-05-19 15:50:00,31.89,31.93,31.83,31.83,20400.0,31.89,31.93,31.83,31.83,20400.0
2010-05-20 09:30:00,31.18,31.4,30.84,31.16,22800.0,31.18,31.4,30.84,31.16,22800.0
2010-05-20 09:40:00,31.13,31.17,31.05,31.17,10400.0,31.13,31.17,31.05,31.17,10400.0
2010-05-20 09:50:00,31.17,31.29,31.17,31.27,11400.0,31.17,31.29,31.17,31.27,11400.0
2010-05-20 10:00:00,31.27,31.35,31.14,31.21,7000.0,31.27,31.35,31.14,31.21,7000.0
2010-05-20 10:10:00,31.17,31.21,31.08,31.08,26600.0,31.17,31.21,31.08,31.08,26600.0
2010-05-20 10:20:00,31.08,31.08,30.95,31.05,13000.0,31.08,31.08,30.95,31.05,13000.0
2010-05-20 10:30:00,31.05,31.1,31.02,31.02,7200.0,31.05,31.1,31.02,31.02,7200.0
2010-05-20 10:40:00,31.0,31.02,30.98,30.99,2800.0,31.0,31.02,30.98,30.99,2800.0
2010-05-20 10:50:00,30.98,31.07,30.98,31.0,5800.0,30.98,31.07,30.98,31.0,5800.0
2010-05-20 11:00:00,31.0,31.1,31.0,31.1,4600.0,31.0,31.1,31.0,31.1,4600.0
2010-05-20 11:10:00,31.1,31.1,30.96,31.0,5400.0,31.1,31.1,30.96,31.0,5400.0
2010-05-20 11:20:00,31.0,31.08,30.99,31.08,3400.0,31.0,31.08,30.99,31.08,3400.0
2010-05-20 11:30:00,31.08,31.08,30.94,30.94,8800.0,31.08,31.08,30.94,30.94,8800.0
2010-05-20 11:40:00,30.95,30.96,30.89,30.95,3200.0,30.95,30.96,30.89,30.95,3200.0
2010-05-20 11:50:00,30.96,31.0,30.89,30.89,8600.0,30.96,31.0,30.89,30.89,8600.0
2010-05-20 12:00:00,30.91,30.93,30.85,30.87,10600.0,30.91,30.93,30.85,30.87,10600.0
2010-05-20 12:10:00,30.86,30.89,30.72,30.82,12600.0,30.86,30.89,30.72,30.82,12600.0
2010-05-20 12:20:00,30.83,30.88,30.73,30.75,6400.0,30.83,30.88,30.73,30.75,6400.0
2010-05-20 12:30:00,30.77,30.77,30.65,30.65,10400.0,30.77,30.77,30.65,30.65,10400.0
2010-05-20 12:40:00,30.68,30.76,30.67,30.72,10800.0,30.68,30.76,30.67,30.72,10800.0
2010-05-20 12:50:00,30.67,30.7,30.49,30.57,11200.0,30.67,30.7,30.49,30.57,11200.0
2010-05-20 13:00:00,30.53,30.71,30.53,30.64,2800.0,30.53,30.71,30.53,30.64,2800.0
2010-05-20 13:10:00,30.68,30.68,30.63,30.63,3400.0,30.68,30.68,30.63,30.63,3400.0
2010-05-20 13:20:00,30.65,30.8,30.64,30.8,14400.0,30.65,30.8,30.64,30.8,14400.0
2010-05-20 13:30:00,30.81,30.9,30.75,30.75,18000.0,30.81,30.9,30.75,30.75,18000.0
2010-05-20 13:40:00,30.73,30.73,30.66,30.66,8800.0,30.73,30.73,30.66,30.66,8800.0
2010-05-20 13:50:00,30.67,30.67,30.62,30.64,4600.0,30.67,30.67,30.62,30.64,4600.0
2010-05-20 14:00:00,30.64,30.64,30.57,30.6,4000.0,30.64,30.64,30.57,30.6,4000.0
2010-05-20 14:10:00,30.6,30.6,30.53,30.57,31000.0,30.6,30.6,30.53,30.57,31000.0
2010-05-20 14:20:00,30.58,30.61,30.4,30.55,93000.0,30.58,30.61,30.4,30.55,93000.0
2010-05-20 14:30:00,30.54,30.66,30.53,30.59,30000.0,30.54,30.66,30.53,30.59,30000.0
2010-05-20 14:40:00,30.6,30.68,30.53,30.6,37600.0,30.6,30.68,30.53,30.6,37600.0
2010-05-20 14:50:00,30.6,30.74,30.6,30.61,11800.0,30.6,30.74,30.6,30.61,11800.0
2010-05-20 15:00:00,30.67,30.72,30.53,30.65,13400.0,30.67,30.72,30.53,30.65,13400.0
2010-05-20 15:10:00,30.63,30.65,30.61,30.61,15200.0,30.63,30.65,30.61,30.61,15200.0
2010-05-20 15:20:00,30.63,30.64,30.6,30.64,13800.0,30.63,30.64,30.6,30.64,13800.0
2010-05-20 15:30:00,30.64,30.65,30.58,30.6,17400.0,30.64,30.65,30.58,30.6,17400.0
2010-05-20 15:40:00,30.6,30.61,30.51,30.58,34800.0,30.6,30.61,30.51,30.58,34800.0
2010-05-20 15:50:00,30.58,30.58,30.27,30.27,69000.0,30.58,30.58,30.27,30.27,69000.0
2010-05-21 09:30:00,30.35,30.68,30.21,30.34,95600.0,30.35,30.68,30.21,30.34,95600.0
2010-05-21 09:40:00,30.34,30.52,30.18,30.41,15200.0,30.34,30.52,30.18,30.41,15200.0
2010-05-21 09:50:00,30.43,30.56,30.43,30.5,15400.0,30.43,30.56,30.43,30.5,15400.0
2010-05-21 10:00:00,30.41,30.51,30.4,30.43,15400.0,30.41,30.51,30.4,30.43,15400.0
2010-05-21 10:10:00,30.43,30.46,30.3,30.37,5600.0,30.43,30.46,30.3,30.37,5600.0
2010-05-21 10:20:00,30.37,30.41,30.22,30.22,7400.0,30.37,30.41,30.22,30.22,7400.0
2010-05-21 10:30:00,30.18,30.22,30.06,30.2,8200.0,30.18,30.22,30.06,30.2,8200.0
2010-05-21 10:40:00,30.22,30.25,30.08,30.08,9800.0,30.22,30.25,30.08,30.08,9800.0
2010-05-21 10:50:00,30.08,30.21,30.08,30.12,6200.0,30.08,30.21,30.08,30.12,6200.0
2010-05-21 11:00:00,30.2,30.35,30.2,30.33,9800.0,30.2,30.35,30.2,30.33,9800.0
2010-05-21 11:10:00,30.36,30.53,30.33,30.5,18600.0,30.36,30.53,30.33,30.5,18600.0
2010-05-21 11:20:00,30.52,30.66,30.5,30.66,14800.0,30.52,30.66,30.5,30.66,14800.0
2010-05-21 11:30:00,30.6,30.89,30.6,30.89,12600.0,30.6,30.89,30.6,30.89,12600.0
2010-05-21 11:40:00,30.89,31.18,30.86,31.02,50400.0,30.89,31.18,30.86,31.02,50400.0
2010-05-21 11:50:00,31.02,31.07,30.9,30.94,9800.0,31.02,31.07,30.9,30.94,9800.0
2010-05-21 12:00:00,30.93,30.97,30.9,30.93,8600.0,30.93,30.97,30.9,30.93,8600.0
2010-05-21 12:10:00,30.94,31.03,30.9,31.03,5600.0,30.94,31.03,30.9,31.03,5600.0
2010-05-21 12:20:00,31.08,31.13,31.03,31.09,9800.0,31.08,31.13,31.03,31.09,9800.0
2010-05-21 12:30:00,31.09,31.1,30.96,31.06,6600.0,31.09,31.1,30.96,31.06,6600.0
2010-05-21 12:40:00,31.1,31.11,31.0,31.0,13800.0,31.1,31.11,31.0,31.0,13800.0
2010-05-21 12:50:00,31.02,31.09,30.98,30.98,4200.0,31.02,31.09,30.98,30.98,4200.0
2010-05-21 13:00:00,30.98,30.98,30.87,30.89,9800.0,30.98,30.98,30.87,30.89,9800.0
2010-05-21 13:10:00,30.92,31.0,30.9,30.9,7200.0,30.92,31.0,30.9,30.9,7200.0
2010-05-21 13:20:00,30.92,30.98,30.82,30.97,21400.0,30.92,30.98,30.82,30.97,21400.0
2010-05-21 13:30:00,30.94,31.03,30.91,30.96,9800.0,30.94,31.03,30.91,30.96,9800.0
2010-05-21 13:40:00,30.98,31.02,30.98,30.98,9200.0,30.98,31.02,30.98,30.98,9200.0
2010-05-21 13:50:00,30.99,31.06,30.98,31.02,9800.0,30.99,31.06,30.98,31.02,9800.0
2010-05-21 14:00:00,31.04,31.11,30.89,30.96,11400.0,31.04,31.11,30.89,30.96,11400.0
2010-05-21 14:10:00,30.98,30.99,30.88,30.91,9400.0,30.98,30.99,30.88,30.91,9400.0
2010-05-21 14:20:00,30.92,30.93,30.83,30.93,10400.0,30.92,30.93,30.83,30.93,10400.0
2010-05-21 14:30:00,30.93,30.98,30.88,30.88,11400.0,30.93,30.98,30.88,30.88,11400.0
2010-05-21 14:40:00,30.88,30.89,30.68,30.78,14600.0,30.88,30.89,30.68,30.78,14600.0
2010-05-21 14:50:00,30.81,30.81,30.72,30.79,10200.0,30.81,30.81,30.72,30.79,10200.0
2010-05-21 15:00:00,30.8,30.89,30.79,30.83,11800.0,30.8,30.89,30.79,30.83,11800.0
2010-05-21 15:10:00,30.85,30.85,30.7,30.75,8400.0,30.85,30.85,30.7,30.75,8400.0
2010-05-21 15:20:00,30.75,30.89,30.73,30.79,14600.0,30.75,30.89,30.73,30.79,14600.0
2010-05-21 15:30:00,30.79,30.8,30.67,30.7,14600.0,30.79,30.8,30.67,30.7,14600.0
2010-05-21 15:40:00,30.71,30.93,30.7,30.85,30200.0,30.71,30.93,30.7,30.85,30200.0
2010-05-21 15:50:00,30.86,31.02,30.86,31.02,27200.0,30.86,31.02,30.86,31.02,27200.0
2010-05-24 09:30:00,30.86,31.25,30.72,30.76,12000.0,30.86,31.25,30.72,30.76,12000.0
2010-05-24 09:40:00,30.78,30.8,30.68,30.68,2400.0,30.78,30.8,30.68,30.68,2400.0
2010-05-24 09:50:00,30.7,30.75,30.65,30.68,3200.0,30.7,30.75,30.65,30.68,3200.0
2010-05-24 10:00:00,30.74,30.94,30.74,30.93,4800.0,30.74,30.94,30.74,30.93,4800.0
2010-05-24 10:10:00,30.93,30.97,30.88,30.91,4000.0,30.93,30.97,30.88,30.91,4000.0
2010-05-24 10:20:00,30.91,31.03,30.88,31.03,5400.0,30.91,31.03,30.88,31.03,5400.0
2010-05-24 10:30:00,31.05,31.18,31.05,31.18,3400.0,31.05,31.18,31.05,31.18,3400.0
2010-05-24 10:40:00,31.2,31.2,31.05,31.05,6600.0,31.2,31.2,31.05,31.05,6600.0
2010-05-24 10:50:00,31.05,31.06,30.96,31.03,4400.0,31.05,31.06,30.96,31.03,4400.0
2010-05-24 11:00:00,31.03,31.04,31.01,31.02,1400.0,31.03,31.04,31.01,31.02,1400.0
2010-05-24 11:10:00,31.02,31.02,30.95,30.96,2000.0,31.02,31.02,30.95,30.96,2000.0
2010-05-24 11:20:00,30.99,31.07,30.99,31.07,4400.0,30.99,31.07,30.99,31.07,4400.0
2010-05-24 11:30:00,31.05,31.06,31.04,31.06,2400.0,31.05,31.06,31.04,31.06,2400.0
2010-05-24 11:40:00,31.06,31.19,31.04,31.19,15800.0,31.06,31.19,31.04,31.19,15800.0
2010-05-24 11:50:00,31.19,31.19,31.09,31.12,8600.0,31.19,31.19,31.09,31.12,8600.0
2010-05-24 12:00:00,31.14,31.17,31.13,31.17,2000.0,31.14,31.17,31.13,31.17,2000.0
2010-05-24 12:10:00,31.14,31.16,31.1,31.1,1600.0,31.14,31.16,31.1,31.1,1600.0
2010-05-24 12:20:00,31.11,31.15,31.09,31.15,1600.0,31.11,31.15,31.09,31.15,1600.0
2010-05-24 12:30:00,31.18,31.18,31.06,31.06,3800.0,31.18,31.18,31.06,31.06,3800.0
2010-05-24 12:40:00,31.04,31.06,31.0,31.0,1200.0,31.04,31.06,31.0,31.0,1200.0
2010-05-24 12:50:00,31.03,31.1,31.03,31.06,2400.0,31.03,31.1,31.03,31.06,2400.0
2010-05-24 13:00:00,31.06,31.09,31.0,31.0,1200.0,31.06,31.09,31.0,31.0,1200.0
2010-05-24 13:10:00,31.0,31.0,30.94,30.94,2600.0,31.0,31.0,30.94,30.94,2600.0
2010-05-24 13:20:00,30.95,31.03,30.95,31.03,2800.0,30.95,31.03,30.95,31.03,2800.0
2010-05-24 13:30:00,31.02,31.02,30.96,30.97,2400.0,31.02,31.02,30.96,30.97,2400.0
2010-05-24 13:40:00,30.99,31.0,30.99,30.99,800.0,30.99,31.0,30.99,30.99,800.0
2010-05-24 13:50:00,30.93,30.97,30.91,30.97,2400.0,30.93,30.97,30.91,30.97,2400.0
2010-05-24 14:00:00,30.97,30.99,30.95,30.99,3600.0,30.97,30.99,30.95,30.99,3600.0
2010-05-24 14:10:00,31.0,31.09,31.0,31.09,2800.0,31.0,31.09,31.0,31.09,2800.0
2010-05-24 14:20:00,31.07,31.07,30.98,31.02,6200.0,31.07,31.07,30.98,31.02,6200.0
2010-05-24 14:30:00,31.04,31.11,31.03,31.03,4200.0,31.04,31.11,31.03,31.03,4200.0
2010-05-24 14:40:00,31.02,31.02,30.87,30.89,8400.0,31.02,31.02,30.87,30.89,8400.0
2010-05-24 14:50:00,30.91,30.98,30.91,30.93,5400.0,30.91,30.98,30.91,30.93,5400.0
2010-05-24 15:00:00,30.93,30.93,30.83,30.83,4000.0,30.93,30.93,30.83,30.83,4000.0
2010-05-24 15:10:00,30.83,30.85,30.8,30.81,9200.0,30.83,30.85,30.8,30.81,9200.0
2010-05-24 15:20:00,30.81,30.83,30.78,30.8,12800.0,30.81,30.83,30.78,30.8,12800.0
2010-05-24 15:30:00,30.8,30.83,30.75,30.79,11400.0,30.8,30.83,30.75,30.79,11400.0
2010-05-24 15:40:00,30.8,30.9,30.75,30.75,19400.0,30.8,30.9,30.75,30.75,19400.0
2010-05-24 15:50:00,30.75,30.75,30.55,30.55,60800.0,30.75,30.75,30.55,30.55,60800.0
2010-05-25 09:30:00,29.88,29.88,29.29,29.45,42600.0,29.88,29.88,29.29,29.45,42600.0
2010-05-25 09:40:00,29.4,29.64,29.34,29.56,18600.0,29.4,29.64,29.34,29.56,18600.0
2010-05-25 09:50:00,29.59,29.67,29.56,29.59,12200.0,29.59,29.67,29.56,29.59,12200.0
2010-05-25 10:00:00,29.62,29.79,29.62,29.71,9000.0,29.62,29.79,29.62,29.71,9000.0
2010-05-25 10:10:00,29.72,29.82,29.66,29.72,6400.0,29.72,29.82,29.66,29.72,6400.0
2010-05-25 10:20:00,29.75,29.86,29.74,29.82,7400.0,29.75,29.86,29.74,29.82,7400.0
2010-05-25 10:30:00,29.82,29.84,29.78,29.82,6400.0,29.82,29.84,29.78,29.82,6400.0
2010-05-25 10:40:00,29.82,29.82,29.77,29.77,5400.0,29.82,29.82,29.77,29.77,5400.0
2010-05-25 10:50:00,29.75,29.8,29.71,29.79,4200.0,29.75,29.8,29.71,29.79,4200.0
2010-05-25 11:00:00,29.81,29.9,29.81,29.89,6400.0,29.81,29.9,29.81,29.89,6400.0
2010-05-25 11:10:00,29.89,29.91,29.86,29.89,5000.0,29.89,29.91,29.86,29.89,5000.0
2010-05-25 11:20:00,29.86,29.86,29.81,29.85,3400.0,29.86,29.86,29.81,29.85,3400.0
2010-05-25 11:30:00,29.85,29.85,29.79,29.81,4200.0,29.85,29.85,29.79,29.81,4200.0
2010-05-25 11:40:00,29.83,29.86,29.79,29.83,4400.0,29.83,29.86,29.79,29.83,4400.0
2010-05-25 11:50:00,29.83,29.91,29.83,29.89,15800.0,29.83,29.91,29.83,29.89,15800.0
2010-05-25 12:00:00,29.89,29.95,29.89,29.95,3200.0,29.89,29.95,29.89,29.95,3200.0
2010-05-25 12:10:00,29.91,29.95,29.91,29.91,2600.0,29.91,29.95,29.91,29.91,2600.0
2010-05-25 12:20:00,29.91,29.95,29.88,29.89,5600.0,29.91,29.95,29.88,29.89,5600.0
2010-05-25 12:30:00,29.85,29.88,29.85,29.88,4200.0,29.85,29.88,29.85,29.88,4200.0
2010-05-25 12:40:00,29.88,29.9,29.8,29.86,8200.0,29.88,29.9,29.8,29.86,8200.0
2010-05-25 12:50:00,29.86,29.86,29.79,29.81,5800.0,29.86,29.86,29.79,29.81,5800.0
2010-05-25 13:00:00,29.81,29.83,29.78,29.8,6200.0,29.81,29.83,29.78,29.8,6200.0
2010-05-25 13:10:00,29.81,29.83,29.79,29.79,5000.0,29.81,29.83,29.79,29.79,5000.0
2010-05-25 13:20:00,29.79,29.81,29.73,29.75,4400.0,29.79,29.81,29.73,29.75,4400.0
2010-05-25 13:30:00,29.75,29.78,29.73,29.78,4000.0,29.75,29.78,29.73,29.78,4000.0
2010-05-25 13:40:00,29.78,29.78,29.76,29.78,2400.0,29.78,29.78,29.76,29.78,2400.0
2010-05-25 13:50:00,29.78,29.81,29.75,29.76,7800.0,29.78,29.81,29.75,29.76,7800.0
2010-05-25 14:00:00,29.75,29.81,29.75,29.77,9000.0,29.75,29.81,29.75,29.77,9000.0
2010-05-25 14:10:00,29.77,29.84,29.77,29.83,8600.0,29.77,29.84,29.77,29.83,8600.0
2010-05-25 14:20:00,29.84,29.89,29.79,29.89,4200.0,29.84,29.89,29.79,29.89,4200.0
2010-05-25 14:30:00,29.89,29.92,29.86,29.88,4600.0,29.89,29.92,29.86,29.88,4600.0
2010-05-25 14:40:00,29.87,30.12,29.85,30.12,11600.0,29.87,30.12,29.85,30.12,11600.0
2010-05-25 14:50:00,30.13,30.13,29.97,29.97,10000.0,30.13,30.13,29.97,29.97,10000.0
2010-05-25 15:00:00,29.97,30.16,29.97,30.16,7400.0,29.97,30.16,29.97,30.16,7400.0
2010-05-25 15:10:00,30.18,30.2,30.0,30.03,15600.0,30.18,30.2,30.0,30.03,15600.0
2010-05-25 15:20:00,30.03,30.25,30.03,30.25,21800.0,30.03,30.25,30.03,30.25,21800.0
2010-05-25 15:30:00,30.25,30.38,30.24,30.3,21600.0,30.25,30.38,30.24,30.3,21600.0
2010-05-25 15:40:00,30.3,30.4,30.27,30.4,15600.0,30.3,30.4,30.27,30.4,15600.0
2010-05-25 15:50:00,30.38,30.38,30.21,30.32,36400.0,30.38,30.38,30.21,30.32,36400.0
2010-05-26 09:30:00,30.36,30.64,30.04,30.57,21200.0,30.36,30.64,30.04,30.57,21200.0
2010-05-26 09:40:00,30.57,30.64,30.5,30.5,9800.0,30.57,30.64,30.5,30.5,9800.0
2010-05-26 09:50:00,30.51,30.78,30.47,30.74,10600.0,30.51,30.78,30.47,30.74,10600.0
2010-05-26 10:00:00,30.74,30.89,30.69,30.7,4800.0,30.74,30.89,30.69,30.7,4800.0
2010-05-26 10:10:00,30.68,30.77,30.67,30.77,6000.0,30.68,30.77,30.67,30.77,6000.0
2010-05-26 10:20:00,30.77,30.86,30.73,30.86,4000.0,30.77,30.86,30.73,30.86,4000.0
2010-05-26 10:30:00,30.86,30.96,30.86,30.96,3200.0,30.86,30.96,30.86,30.96,3200.0
2010-05-26 10:40:00,30.96,31.04,30.95,30.96,5000.0,30.96,31.04,30.95,30.96,5000.0
2010-05-26 10:50:00,30.96,30.97,30.91,30.91,2600.0,30.96,30.97,30.91,30.91,2600.0
2010-05-26 11:00:00,30.94,30.99,30.85,30.86,7600.0,30.94,30.99,30.85,30.86,7600.0
2010-05-26 11:10:00,30.86,30.91,30.86,30.89,3600.0,30.86,30.91,30.86,30.89,3600.0
2010-05-26 11:20:00,30.92,30.92,30.79,30.82,7000.0,30.92,30.92,30.79,30.82,7000.0
2010-05-26 11:30:00,30.78,30.84,30.78,30.79,17600.0,30.78,30.84,30.78,30.79,17600.0
2010-05-26 11:40:00,30.75,30.78,30.62,30.73,8800.0,30.75,30.78,30.62,30.73,8800.0
2010-05-26 11:50:00,30.73,30.77,30.61,30.61,10000.0,30.73,30.77,30.61,30.61,10000.0
2010-05-26 12:00:00,30.61,30.64,30.54,30.58,16600.0,30.61,30.64,30.54,30.58,16600.0
2010-05-26 12:10:00,30.57,30.57,30.43,30.53,20400.0,30.57,30.57,30.43,30.53,20400.0
2010-05-26 12:20:00,30.53,30.84,30.53,30.8,24800.0,30.53,30.84,30.53,30.8,24800.0
2010-05-26 12:30:00,30.8,30.96,30.79,30.96,8400.0,30.8,30.96,30.79,30.96,8400.0
2010-05-26 12:40:00,30.96,30.96,30.78,30.83,11200.0,30.96,30.96,30.78,30.83,11200.0
2010-05-26 12:50:00,30.81,30.91,30.81,30.91,7200.0,30.81,30.91,30.81,30.91,7200.0
2010-05-26 13:00:00,30.91,31.02,30.91,31.02,3800.0,30.91,31.02,30.91,31.02,3800.0
2010-05-26 13:10:00,31.02,31.02,30.98,31.0,6600.0,31.02,31.02,30.98,31.0,6600.0
2010-05-26 13:20:00,30.97,31.01,30.97,30.97,8000.0,30.97,31.01,30.97,30.97,8000.0
2010-05-26 13:30:00,30.97,30.99,30.96,30.98,2600.0,30.97,30.99,30.96,30.98,2600.0
2010-05-26 13:40:00,30.98,30.98,30.79,30.79,6200.0,30.98,30.98,30.79,30.79,6200.0
2010-05-26 13:50:00,30.8,30.83,30.77,30.8,9000.0,30.8,30.83,30.77,30.8,9000.0
2010-05-26 14:00:00,30.8,30.88,30.8,30.86,8000.0,30.8,30.88,30.8,30.86,8000.0
2010-05-26 14:10:00,30.86,30.86,30.79,30.82,15800.0,30.86,30.86,30.79,30.82,15800.0
2010-05-26 14:20:00,30.82,30.85,30.71,30.75,11800.0,30.82,30.85,30.71,30.75,11800.0
2010-05-26 14:30:00,30.76,30.82,30.75,30.75,32400.0,30.76,30.82,30.75,30.75,32400.0
2010-05-26 14:40:00,30.76,30.76,30.71,30.73,26400.0,30.76,30.76,30.71,30.73,26400.0
2010-05-26 14:50:00,30.73,30.74,30.67,30.68,20600.0,30.73,30.74,30.67,30.68,20600.0
2010-05-26 15:00:00,30.68,30.72,30.62,30.63,8200.0,30.68,30.72,30.62,30.63,8200.0
2010-05-26 15:10:00,30.63,30.66,30.48,30.5,15000.0,30.63,30.66,30.48,30.5,15000.0
2010-05-26 15:20:00,30.5,30.51,30.22,30.27,16000.0,30.5,30.51,30.22,30.27,16000.0
2010-05-26 15:30:00,30.27,30.38,30.25,30.31,25000.0,30.27,30.38,30.25,30.31,25000.0
2010-05-26 15:40:00,30.31,30.46,30.25,30.27,27600.0,30.31,30.46,30.25,30.27,27600.0
2010-05-26 15:50:00,30.27,30.35,30.24,30.25,62600.0,30.27,30.35,30.24,30.25,62600.0
2010-05-27 09:30:00,30.76,31.4,30.76,31.13,8600.0,30.76,31.4,30.76,31.13,8600.0
2010-05-27 09:40:00,31.1,31.1,31.04,31.05,3400.0,31.1,31.1,31.04,31.05,3400.0
2010-05-27 09:50:00,31.05,31.05,30.62,30.73,4600.0,31.05,31.05,30.62,30.73,4600.0
2010-05-27 10:00:00,30.77,30.89,30.72,30.89,6400.0,30.77,30.89,30.72,30.89,6400.0
2010-05-27 10:10:00,30.89,30.89,30.82,30.83,4200.0,30.89,30.89,30.82,30.83,4200.0
2010-05-27 10:20:00,30.8,30.84,30.71,30.81,4600.0,30.8,30.84,30.71,30.81,4600.0
2010-05-27 10:30:00,30.82,30.93,30.82,30.89,4800.0,30.82,30.93,30.82,30.89,4800.0
2010-05-27 10:40:00,30.89,30.89,30.73,30.75,3800.0,30.89,30.89,30.73,30.75,3800.0
2010-05-27 10:50:00,30.86,30.93,30.8,30.93,6000.0,30.86,30.93,30.8,30.93,6000.0
2010-05-27 11:00:00,30.92,30.92,30.86,30.86,2000.0,30.92,30.92,30.86,30.86,2000.0
2010-05-27 11:10:00,30.93,30.93,30.82,30.82,3400.0,30.93,30.93,30.82,30.82,3400.0
2010-05-27 11:20:00,30.83,30.91,30.8,30.89,2400.0,30.83,30.91,30.8,30.89,2400.0
2010-05-27 11:30:00,30.87,30.89,30.79,30.79,2200.0,30.87,30.89,30.79,30.79,2200.0
2010-05-27 11:40:00,30.75,30.84,30.75,30.84,2800.0,30.75,30.84,30.75,30.84,2800.0
2010-05-27 11:50:00,30.83,30.87,30.82,30.82,1800.0,30.83,30.87,30.82,30.82,1800.0
2010-05-27 12:00:00,30.85,30.93,30.85,30.92,4000.0,30.85,30.93,30.85,30.92,4000.0
2010-05-27 12:10:00,30.95,30.99,30.9,30.97,4800.0,30.95,30.99,30.9,30.97,4800.0
2010-05-27 12:20:00,30.96,30.98,30.92,30.98,4000.0,30.96,30.98,30.92,30.98,4000.0
2010-05-27 12:30:00,31.0,31.0,30.96,30.96,3600.0,31.0,31.0,30.96,30.96,3600.0
2010-05-27 12:40:00,30.97,30.97,30.93,30.94,2000.0,30.97,30.97,30.93,30.94,2000.0
2010-05-27 12:50:00,30.93,30.93,30.91,30.92,3200.0,30.93,30.93,30.91,30.92,3200.0
2010-05-27 13:00:00,30.91,30.96,30.9,30.91,3400.0,30.91,30.96,30.9,30.91,3400.0
2010-05-27 13:10:00,30.91,30.97,30.91,30.93,4600.0,30.91,30.97,30.91,30.93,4600.0
2010-05-27 13:20:00,30.92,30.92,30.91,30.91,1400.0,30.92,30.92,30.91,30.91,1400.0
2010-05-27 13:30:00,30.92,31.0,30.89,30.95,5800.0,30.92,31.0,30.89,30.95,5800.0
2010-05-27 13:40:00,30.96,30.96,30.86,30.91,4200.0,30.96,30.96,30.86,30.91,4200.0
2010-05-27 13:50:00,30.92,30.96,30.89,30.89,3000.0,30.92,30.96,30.89,30.89,3000.0
2010-05-27 14:00:00,30.92,30.99,30.92,30.97,15000.0,30.92,30.99,30.92,30.97,15000.0
2010-05-27 14:10:00,30.97,30.99,30.9,30.91,8800.0,30.97,30.99,30.9,30.91,8800.0
2010-05-27 14:20:00,30.93,30.98,30.92,30.92,6600.0,30.93,30.98,30.92,30.92,6600.0
2010-05-27 14:30:00,30.95,31.03,30.95,31.03,6800.0,30.95,31.03,30.95,31.03,6800.0
2010-05-27 14:40:00,31.03,31.07,31.01,31.07,6200.0,31.03,31.07,31.01,31.07,6200.0
2010-05-27 14:50:00,31.07,31.08,30.99,31.03,5200.0,31.07,31.08,30.99,31.03,5200.0
2010-05-27 15:00:00,31.03,31.06,30.94,30.97,8800.0,31.03,31.06,30.94,30.97,8800.0
2010-05-27 15:10:00,30.97,31.02,30.96,31.02,5800.0,30.97,31.02,30.96,31.02,5800.0
2010-05-27 15:20:00,31.01,31.05,30.98,31.05,12800.0,31.01,31.05,30.98,31.05,12800.0
2010-05-27 15:30:00,31.05,31.11,31.02,31.06,21600.0,31.05,31.11,31.02,31.06,21600.0
2010-05-27 15:40:00,31.06,31.15,31.06,31.12,21400.0,31.06,31.15,31.06,31.12,21400.0
2010-05-27 15:50:00,31.1,31.19,31.08,31.11,75600.0,31.1,31.19,31.08,31.11,75600.0
2010-05-28 09:30:00,30.98,31.27,30.98,31.1,9200.0,30.98,31.27,30.98,31.1,9200.0
2010-05-28 09:40:00,31.12,31.32,31.05,31.32,4600.0,31.12,31.32,31.05,31.32,4600.0
2010-05-28 09:50:00,31.33,31.37,31.2,31.33,13600.0,31.33,31.37,31.2,31.33,13600.0
2010-05-28 10:00:00,31.33,31.45,31.29,31.45,15800.0,31.33,31.45,31.29,31.45,15800.0
2010-05-28 10:10:00,31.45,31.5,31.42,31.49,20600.0,31.45,31.5,31.42,31.49,20600.0
2010-05-28 10:20:00,31.49,31.53,31.46,31.49,27200.0,31.49,31.53,31.46,31.49,27200.0
2010-05-28 10:30:00,31.5,31.7,31.48,31.65,12000.0,31.5,31.7,31.48,31.65,12000.0
2010-05-28 10:40:00,31.59,31.61,31.48,31.48,6200.0,31.59,31.61,31.48,31.48,6200.0
2010-05-28 10:50:00,31.5,31.62,31.5,31.59,9400.0,31.5,31.62,31.5,31.59,9400.0
2010-05-28 11:00:00,31.6,31.6,31.45,31.56,17200.0,31.6,31.6,31.45,31.56,17200.0
2010-05-28 11:10:00,31.56,31.56,31.43,31.46,8000.0,31.56,31.56,31.43,31.46,8000.0
2010-05-28 11:20:00,31.46,31.53,31.43,31.5,4800.0,31.46,31.53,31.43,31.5,4800.0
2010-05-28 11:30:00,31.5,31.55,31.47,31.54,4000.0,31.5,31.55,31.47,31.54,4000.0
2010-05-28 11:40:00,31.51,31.64,31.46,31.62,11800.0,31.51,31.64,31.46,31.62,11800.0
2010-05-28 11:50:00,31.68,31.7,31.65,31.68,6000.0,31.68,31.7,31.65,31.68,6000.0
2010-05-28 12:00:00,31.68,31.7,31.62,31.7,16800.0,31.68,31.7,31.62,31.7,16800.0
2010-05-28 12:10:00,31.7,31.71,31.67,31.7,6200.0,31.7,31.71,31.67,31.7,6200.0
2010-05-28 12:20:00,31.7,31.8,31.7,31.8,4800.0,31.7,31.8,31.7,31.8,4800.0
2010-05-28 12:30:00,31.8,31.8,31.61,31.68,14800.0,31.8,31.8,31.61,31.68,14800.0
2010-05-28 12:40:00,31.68,31.78,31.61,31.67,18200.0,31.68,31.78,31.61,31.67,18200.0
2010-05-28 12:50:00,31.66,31.71,31.57,31.67,5600.0,31.66,31.71,31.57,31.67,5600.0
2010-05-28 13:00:00,31.68,31.7,31.55,31.63,5200.0,31.68,31.7,31.55,31.63,5200.0
2010-05-28 13:10:00,31.64,31.71,31.64,31.66,9400.0,31.64,31.71,31.64,31.66,9400.0
2010-05-28 13:20:00,31.66,31.67,31.54,31.55,16600.0,31.66,31.67,31.54,31.55,16600.0
2010-05-28 13:30:00,31.55,31.56,31.48,31.55,13200.0,31.55,31.56,31.48,31.55,13200.0
2010-05-28 13:40:00,31.57,31.61,31.49,31.5,8800.0,31.57,31.61,31.49,31.5,8800.0
2010-05-28 13:50:00,31.5,31.57,31.5,31.57,10600.0,31.5,31.57,31.5,31.57,10600.0
2010-05-28 14:00:00,31.55,31.57,31.47,31.51,8200.0,31.55,31.57,31.47,31.51,8200.0
2010-05-28 14:10:00,31.53,31.59,31.52,31.54,9000.0,31.53,31.59,31.52,31.54,9000.0
2010-05-28 14:20:00,31.54,31.55,31.47,31.49,11800.0,31.54,31.55,31.47,31.49,11800.0
2010-05-28 14:30:00,31.52,31.61,31.52,31.56,12200.0,31.52,31.61,31.52,31.56,12200.0
2010-05-28 14:40:00,31.58,31.71,31.58,31.68,10000.0,31.58,31.71,31.58,31.68,10000.0
2010-05-28 14:50:00,31.68,31.72,31.63,31.67,8000.0,31.68,31.72,31.63,31.67,8000.0
2010-05-28 15:00:00,31.67,31.73,31.65,31.71,16000.0,31.67,31.73,31.65,31.71,16000.0
2010-05-28 15:10:00,31.71,31.75,31.7,31.74,15600.0,31.71,31.75,31.7,31.74,15600.0
2010-05-28 15:20:00,31.74,31.78,31.73,31.76,8200.0,31.74,31.78,31.73,31.76,8200.0
2010-05-28 15:30:00,31.74,31.83,31.74,31.79,15200.0,31.74,31.83,31.74,31.79,15200.0
2010-05-28 15:40:00,31.79,31.83,31.63,31.75,30600.0,31.79,31.83,31.63,31.75,30600.0
2010-05-28 15:50:00,31.74,31.78,31.6,31.6,75400.0,31.74,31.78,31.6,31.6,75400.0
2010-06-01 09:30:00,31.61,31.83,31.25,31.25,37000.0,31.61,31.83,31.25,31.25,37000.0
2010-06-01 09:40:00,31.25,31.36,31.14,31.32,21800.0,31.25,31.36,31.14,31.32,21800.0
2010-06-01 09:50:00,31.32,31.43,31.32,31.43,7800.0,31.32,31.43,31.32,31.43,7800.0
2010-06-01 10:00:00,31.58,31.67,31.48,31.5,6400.0,31.58,31.67,31.48,31.5,6400.0
2010-06-01 10:10:00,31.5,31.54,31.4,31.51,11800.0,31.5,31.54,31.4,31.51,11800.0
2010-06-01 10:20:00,31.55,31.89,31.55,31.89,7800.0,31.55,31.89,31.55,31.89,7800.0
2010-06-01 10:30:00,31.86,31.92,31.78,31.78,6000.0,31.86,31.92,31.78,31.78,6000.0
2010-06-01 10:40:00,31.8,31.81,31.72,31.74,4600.0,31.8,31.81,31.72,31.74,4600.0
2010-06-01 10:50:00,31.74,31.83,31.7,31.8,4000.0,31.74,31.83,31.7,31.8,4000.0
2010-06-01 11:00:00,31.8,31.8,31.66,31.66,4000.0,31.8,31.8,31.66,31.66,4000.0
2010-06-01 11:10:00,31.68,31.7,31.6,31.6,1400.0,31.68,31.7,31.6,31.6,1400.0
2010-06-01 11:20:00,31.6,31.61,31.58,31.58,3600.0,31.6,31.61,31.58,31.58,3600.0
2010-06-01 11:30:00,31.6,31.61,31.56,31.61,4200.0,31.6,31.61,31.56,31.61,4200.0
2010-06-01 11:40:00,31.61,31.61,31.49,31.58,16000.0,31.61,31.61,31.49,31.58,16000.0
2010-06-01 11:50:00,31.59,31.6,31.51,31.51,5600.0,31.59,31.6,31.51,31.51,5600.0
2010-06-01 12:00:00,31.53,31.61,31.53,31.58,2400.0,31.53,31.61,31.53,31.58,2400.0
2010-06-01 12:10:00,31.58,31.68,31.52,31.68,6600.0,31.58,31.68,31.52,31.68,6600.0
2010-06-01 12:20:00,31.68,31.73,31.67,31.72,6600.0,31.68,31.73,31.67,31.72,6600.0
2010-06-01 12:30:00,31.74,31.82,31.71,31.8,5600.0,31.74,31.82,31.71,31.8,5600.0
2010-06-01 12:40:00,31.79,31.79,31.73,31.76,5200.0,31.79,31.79,31.73,31.76,5200.0
2010-06-01 12:50:00,31.77,31.8,31.75,31.77,6600.0,31.77,31.8,31.75,31.77,6600.0
2010-06-01 13:00:00,31.79,31.8,31.73,31.78,4000.0,31.79,31.8,31.73,31.78,4000.0
2010-06-01 13:10:00,31.79,31.91,31.79,31.89,3400.0,31.79,31.91,31.79,31.89,3400.0
2010-06-01 13:20:00,31.89,31.92,31.85,31.85,1600.0,31.89,31.92,31.85,31.85,1600.0
2010-06-01 13:30:00,31.85,31.92,31.85,31.88,5000.0,31.85,31.92,31.85,31.88,5000.0
2010-06-01 13:40:00,31.89,31.92,31.86,31.88,4000.0,31.89,31.92,31.86,31.88,4000.0
2010-06-01 13:50:00,31.87,31.93,31.81,31.81,7000.0,31.87,31.93,31.81,31.81,7000.0
2010-06-01 14:00:00,31.77,31.78,31.55,31.57,6200.0,31.77,31.78,31.55,31.57,6200.0
2010-06-01 14:10:00,31.6,31.68,31.56,31.58,4000.0,31.6,31.68,31.56,31.58,4000.0
2010-06-01 14:20:00,31.58,31.82,31.57,31.74,24800.0,31.58,31.82,31.57,31.74,24800.0
2010-06-01 14:30:00,31.75,31.77,31.69,31.71,3800.0,31.75,31.77,31.69,31.71,3800.0
2010-06-01 14:40:00,31.71,31.75,31.68,31.73,3800.0,31.71,31.75,31.68,31.73,3800.0
2010-06-01 14:50:00,31.73,31.73,31.58,31.6,11800.0,31.73,31.73,31.58,31.6,11800.0
2010-06-01 15:00:00,31.62,31.64,31.58,31.6,5000.0,31.62,31.64,31.58,31.6,5000.0
2010-06-01 15:10:00,31.57,31.57,31.47,31.47,6400.0,31.57,31.57,31.47,31.47,6400.0
2010-06-01 15:20:00,31.47,31.5,31.36,31.45,10600.0,31.47,31.5,31.36,31.45,10600.0
2010-06-01 15:30:00,31.45,31.54,31.43,31.53,15200.0,31.45,31.54,31.43,31.53,15200.0
2010-06-01 15:40:00,31.53,31.53,31.28,31.3,10000.0,31.53,31.53,31.28,31.3,10000.0
2010-06-01 15:50:00,31.35,31.35,31.1,31.17,28800.0,31.35,31.35,31.1,31.17,28800.0
2010-06-02 09:30:00,31.35,31.57,31.34,31.34,5600.0,31.35,31.57,31.34,31.34,5600.0
2010-06-02 09:40:00,31.3,31.3,31.12,31.23,4400.0,31.3,31.3,31.12,31.23,4400.0
2010-06-02 09:50:00,31.23,31.23,31.13,31.14,2200.0,31.23,31.23,31.13,31.14,2200.0
2010-06-02 10:00:00,31.17,31.29,31.14,31.23,4200.0,31.17,31.29,31.14,31.23,4200.0
2010-06-02 10:10:00,31.25,31.25,31.1,31.1,3800.0,31.25,31.25,31.1,31.1,3800.0
2010-06-02 10:20:00,31.14,31.14,31.05,31.09,18000.0,31.14,31.14,31.05,31.09,18000.0
2010-06-02 10:30:00,31.1,31.11,31.05,31.08,4600.0,31.1,31.11,31.05,31.08,4600.0
2010-06-02 10:40:00,31.08,31.09,30.95,30.95,16800.0,31.08,31.09,30.95,30.95,16800.0
2010-06-02 10:50:00,30.97,31.06,30.97,31.06,3400.0,30.97,31.06,30.97,31.06,3400.0
2010-06-02 11:00:00,31.06,31.08,31.04,31.08,1200.0,31.06,31.08,31.04,31.08,1200.0
2010-06-02 11:10:00,31.09,31.11,31.09,31.11,2200.0,31.09,31.11,31.09,31.11,2200.0
2010-06-02 11:20:00,31.09,31.1,31.04,31.04,2400.0,31.09,31.1,31.04,31.04,2400.0
2010-06-02 11:30:00,31.06,31.29,31.06,31.29,9600.0,31.06,31.29,31.06,31.29,9600.0
2010-06-02 11:40:00,31.25,31.39,31.25,31.37,4200.0,31.25,31.39,31.25,31.37,4200.0
2010-06-02 11:50:00,31.39,31.48,31.39,31.48,8000.0,31.39,31.48,31.39,31.48,8000.0
2010-06-02 12:00:00,31.49,31.55,31.49,31.52,6800.0,31.49,31.55,31.49,31.52,6800.0
2010-06-02 12:10:00,31.51,31.58,31.5,31.55,4800.0,31.51,31.58,31.5,31.55,4800.0
2010-06-02 12:20:00,31.53,31.57,31.53,31.56,3400.0,31.53,31.57,31.53,31.56,3400.0
2010-06-02 12:30:00,31.56,31.56,31.46,31.52,3000.0,31.56,31.56,31.46,31.52,3000.0
2010-06-02 12:40:00,31.55,31.61,31.55,31.61,1400.0,31.55,31.61,31.55,31.61,1400.0
2010-06-02 12:50:00,31.61,31.65,31.59,31.65,2600.0,31.61,31.65,31.59,31.65,2600.0
2010-06-02 13:00:00,31.65,31.74,31.65,31.71,16400.0,31.65,31.74,31.65,31.71,16400.0
2010-06-02 13:10:00,31.72,31.74,31.71,31.74,3600.0,31.72,31.74,31.71,31.74,3600.0
2010-06-02 13:20:00,31.72,31.84,31.68,31.75,12800.0,31.72,31.84,31.68,31.75,12800.0
2010-06-02 13:30:00,31.75,31.83,31.75,31.83,7200.0,31.75,31.83,31.75,31.83,7200.0
2010-06-02 13:40:00,31.81,31.83,31.73,31.75,3800.0,31.81,31.83,31.73,31.75,3800.0
2010-06-02 13:50:00,31.73,31.79,31.71,31.77,9600.0,31.73,31.79,31.71,31.77,9600.0
2010-06-02 14:00:00,31.77,31.79,31.71,31.72,5800.0,31.77,31.79,31.71,31.72,5800.0
2010-06-02 14:10:00,31.73,31.81,31.71,31.72,18000.0,31.73,31.81,31.71,31.72,18000.0
2010-06-02 14:20:00,31.72,31.76,31.71,31.73,6200.0,31.72,31.76,31.71,31.73,6200.0
2010-06-02 14:30:00,31.73,31.81,31.7,31.78,6000.0,31.73,31.81,31.7,31.78,6000.0
2010-06-02 14:40:00,31.8,31.95,31.8,31.89,9000.0,31.8,31.95,31.8,31.89,9000.0
2010-06-02 14:50:00,31.92,32.04,31.92,31.97,6000.0,31.92,32.04,31.92,31.97,6000.0
2010-06-02 15:00:00,31.97,32.09,31.97,32.06,7000.0,31.97,32.09,31.97,32.06,7000.0
2010-06-02 15:10:00,32.06,32.12,32.05,32.06,7600.0,32.06,32.12,32.05,32.06,7600.0
2010-06-02 15:20:00,32.06,32.06,31.98,32.0,25600.0,32.06,32.06,31.98,32.0,25600.0
2010-06-02 15:30:00,32.02,32.05,31.9,31.99,21000.0,32.02,32.05,31.9,31.99,21000.0
2010-06-02 15:40:00,31.99,32.03,31.94,32.0,20800.0,31.99,32.03,31.94,32.0,20800.0
2010-06-02 15:50:00,32.02,32.13,31.9,32.13,43000.0,32.02,32.13,31.9,32.13,43000.0
2010-06-03 09:30:00,32.02,32.44,31.64,32.41,19000.0,32.02,32.44,31.64,32.41,19000.0
2010-06-03 09:40:00,32.41,32.44,32.36,32.41,5000.0,32.41,32.44,32.36,32.41,5000.0
2010-06-03 09:50:00,32.41,32.43,32.3,32.33,9200.0,32.41,32.43,32.3,32.33,9200.0
2010-06-03 10:00:00,32.33,32.34,32.23,32.34,9000.0,32.33,32.34,32.23,32.34,9000.0
2010-06-03 10:10:00,32.32,32.33,32.17,32.17,5200.0,32.32,32.33,32.17,32.17,5200.0
2010-06-03 10:20:00,32.17,32.17,32.02,32.14,7400.0,32.17,32.17,32.02,32.14,7400.0
2010-06-03 10:30:00,32.14,32.17,32.07,32.12,6000.0,32.14,32.17,32.07,32.12,6000.0
2010-06-03 10:40:00,32.11,32.26,32.11,32.26,3600.0,32.11,32.26,32.11,32.26,3600.0
2010-06-03 10:50:00,32.25,32.33,32.23,32.28,2800.0,32.25,32.33,32.23,32.28,2800.0
2010-06-03 11:00:00,32.3,32.3,32.25,32.29,1800.0,32.3,32.3,32.25,32.29,1800.0
2010-06-03 11:10:00,32.35,32.35,32.17,32.17,6400.0,32.35,32.35,32.17,32.17,6400.0
2010-06-03 11:20:00,32.2,32.24,32.18,32.21,5000.0,32.2,32.24,32.18,32.21,5000.0
2010-06-03 11:30:00,32.2,32.27,32.2,32.27,1000.0,32.2,32.27,32.2,32.27,1000.0
2010-06-03 11:40:00,32.27,32.29,32.23,32.29,3400.0,32.27,32.29,32.23,32.29,3400.0
2010-06-03 11:50:00,32.29,32.39,32.29,32.39,1600.0,32.29,32.39,32.29,32.39,1600.0
2010-06-03 12:00:00,32.37,32.38,32.24,32.24,2600.0,32.37,32.38,32.24,32.24,2600.0
2010-06-03 12:10:00,32.24,32.31,32.23,32.26,3000.0,32.24,32.31,32.23,32.26,3000.0
2010-06-03 12:20:00,32.24,32.24,32.02,32.1,4400.0,32.24,32.24,32.02,32.1,4400.0
2010-06-03 12:30:00,32.1,32.13,32.06,32.13,2600.0,32.1,32.13,32.06,32.13,2600.0
2010-06-03 12:40:00,32.13,32.16,32.1,32.16,1800.0,32.13,32.16,32.1,32.16,1800.0
2010-06-03 12:50:00,32.18,32.21,32.18,32.21,800.0,32.18,32.21,32.18,32.21,800.0
2010-06-03 13:00:00,32.22,32.24,32.22,32.23,800.0,32.22,32.24,32.22,32.23,800.0
2010-06-03 13:10:00,32.22,32.22,32.17,32.17,600.0,32.22,32.22,32.17,32.17,600.0
2010-06-03 13:20:00,32.11,32.11,32.0,32.06,1800.0,32.11,32.11,32.0,32.06,1800.0
2010-06-03 13:30:00,32.06,32.08,31.97,32.0,2600.0,32.06,32.08,31.97,32.0,2600.0
2010-06-03 13:40:00,32.0,32.0,32.0,32.0,0.0,32.0,32.0,32.0,32.0,0.0
2010-06-03 13:50:00,32.09,32.09,32.02,32.04,3200.0,32.09,32.09,32.02,32.04,3200.0
2010-06-03 14:00:00,32.02,32.05,32.01,32.01,2600.0,32.02,32.05,32.01,32.01,2600.0
2010-06-03 14:10:00,32.07,32.13,32.07,32.08,2800.0,32.07,32.13,32.07,32.08,2800.0
2010-06-03 14:20:00,32.1,32.17,32.1,32.17,1200.0,32.1,32.17,32.1,32.17,1200.0
2010-06-03 14:30:00,32.13,32.26,32.12,32.24,3800.0,32.13,32.26,32.12,32.24,3800.0
2010-06-03 14:40:00,32.25,32.27,32.24,32.24,2200.0,32.25,32.27,32.24,32.24,2200.0
2010-06-03 14:50:00,32.28,32.28,32.24,32.26,2000.0,32.28,32.28,32.24,32.26,2000.0
2010-06-03 15:00:00,32.26,32.28,32.21,32.23,1800.0,32.26,32.28,32.21,32.23,1800.0
2010-06-03 15:10:00,32.23,32.24,32.11,32.11,4200.0,32.23,32.24,32.11,32.11,4200.0
2010-06-03 15:20:00,32.13,32.25,32.12,32.22,7000.0,32.13,32.25,32.12,32.22,7000.0
2010-06-03 15:30:00,32.26,32.26,32.13,32.18,12800.0,32.26,32.26,32.13,32.18,12800.0
2010-06-03 15:40:00,32.18,32.18,32.1,32.1,12200.0,32.18,32.18,32.1,32.1,12200.0
2010-06-03 15:50:00,32.1,32.22,32.1,32.21,11600.0,32.1,32.22,32.1,32.21,11600.0
2010-06-04 09:30:00,31.71,32.3,31.71,31.86,9200.0,31.71,32.3,31.71,31.86,9200.0
2010-06-04 09:40:00,31.85,31.85,31.53,31.61,2600.0,31.85,31.85,31.53,31.61,2600.0
2010-06-04 09:50:00,31.61,31.66,31.59,31.66,9600.0,31.61,31.66,31.59,31.66,9600.0
2010-06-04 10:00:00,31.66,31.74,31.66,31.68,3200.0,31.66,31.74,31.66,31.68,3200.0
2010-06-04 10:10:00,31.85,31.91,31.85,31.89,2000.0,31.85,31.91,31.85,31.89,2000.0
2010-06-04 10:20:00,31.93,32.06,31.81,31.81,8600.0,31.93,32.06,31.81,31.81,8600.0
2010-06-04 10:30:00,31.81,31.81,31.68,31.72,2000.0,31.81,31.81,31.68,31.72,2000.0
2010-06-04 10:40:00,31.85,31.86,31.77,31.79,2600.0,31.85,31.86,31.77,31.79,2600.0
2010-06-04 10:50:00,31.75,31.75,31.64,31.7,3000.0,31.75,31.75,31.64,31.7,3000.0
2010-06-04 11:00:00,31.71,31.88,31.67,31.88,7000.0,31.71,31.88,31.67,31.88,7000.0
2010-06-04 11:10:00,31.88,31.88,31.64,31.64,1800.0,31.88,31.88,31.64,31.64,1800.0
2010-06-04 11:20:00,31.62,31.66,31.48,31.48,12400.0,31.62,31.66,31.48,31.48,12400.0
2010-06-04 11:30:00,31.48,31.6,31.48,31.54,9600.0,31.48,31.6,31.48,31.54,9600.0
2010-06-04 11:40:00,31.55,31.6,31.54,31.54,4400.0,31.55,31.6,31.54,31.54,4400.0
2010-06-04 11:50:00,31.56,31.59,31.5,31.53,4000.0,31.56,31.59,31.5,31.53,4000.0
2010-06-04 12:00:00,31.51,31.51,31.43,31.43,5400.0,31.51,31.51,31.43,31.43,5400.0
2010-06-04 12:10:00,31.43,31.56,31.43,31.53,10600.0,31.43,31.56,31.43,31.53,10600.0
2010-06-04 12:20:00,31.53,31.55,31.52,31.53,3200.0,31.53,31.55,31.52,31.53,3200.0
2010-06-04 12:30:00,31.55,31.55,31.43,31.46,13800.0,31.55,31.55,31.43,31.46,13800.0
2010-06-04 12:40:00,31.48,31.48,31.43,31.43,8800.0,31.48,31.48,31.43,31.43,8800.0
2010-06-04 12:50:00,31.43,31.45,31.36,31.42,16200.0,31.43,31.45,31.36,31.42,16200.0
2010-06-04 13:00:00,31.43,31.49,31.42,31.47,6600.0,31.43,31.49,31.42,31.47,6600.0
2010-06-04 13:10:00,31.47,31.48,31.46,31.46,2800.0,31.47,31.48,31.46,31.46,2800.0
2010-06-04 13:20:00,31.46,31.48,31.42,31.42,8000.0,31.46,31.48,31.42,31.42,8000.0
2010-06-04 13:30:00,31.42,31.42,31.36,31.36,6400.0,31.42,31.42,31.36,31.36,6400.0
2010-06-04 13:40:00,31.32,31.32,31.24,31.27,12000.0,31.32,31.32,31.24,31.27,12000.0
2010-06-04 13:50:00,31.25,31.25,31.15,31.17,16800.0,31.25,31.25,31.15,31.17,16800.0
2010-06-04 14:00:00,31.17,31.28,31.17,31.25,3800.0,31.17,31.28,31.17,31.25,3800.0
2010-06-04 14:10:00,31.22,31.22,31.16,31.17,5000.0,31.22,31.22,31.16,31.17,5000.0
2010-06-04 14:20:00,31.17,31.2,31.09,31.1,12000.0,31.17,31.2,31.09,31.1,12000.0
2010-06-04 14:30:00,31.14,31.17,31.12,31.17,3800.0,31.14,31.17,31.12,31.17,3800.0
2010-06-04 14:40:00,31.13,31.18,31.08,31.09,5600.0,31.13,31.18,31.08,31.09,5600.0
2010-06-04 14:50:00,31.08,31.09,31.02,31.07,4200.0,31.08,31.09,31.02,31.07,4200.0
2010-06-04 15:00:00,31.11,31.14,31.08,31.14,7400.0,31.11,31.14,31.08,31.14,7400.0
2010-06-04 15:10:00,31.24,31.25,31.15,31.18,12200.0,31.24,31.25,31.15,31.18,12200.0
2010-06-04 15:20:00,31.18,31.25,31.11,31.11,13000.0,31.18,31.25,31.11,31.11,13000.0
2010-06-04 15:30:00,31.15,31.19,31.1,31.12,15200.0,31.15,31.19,31.1,31.12,15200.0
2010-06-04 15:40:00,31.12,31.13,31.0,31.12,18000.0,31.12,31.13,31.0,31.12,18000.0
2010-06-04 15:50:00,31.13,31.22,31.02,31.06,36000.0,31.13,31.22,31.02,31.06,36000.0
2010-06-07 09:30:00,31.18,31.56,31.11,31.27,12000.0,31.18,31.56,31.11,31.27,12000.0
2010-06-07 09:40:00,31.21,31.21,31.01,31.13,8800.0,31.21,31.21,31.01,31.13,8800.0
2010-06-07 09:50:00,31.15,31.17,31.03,31.03,7600.0,31.15,31.17,31.03,31.03,7600.0
2010-06-07 10:00:00,31.03,31.04,31.0,31.04,8200.0,31.03,31.04,31.0,31.04,8200.0
2010-06-07 10:10:00,31.14,31.15,31.08,31.08,1000.0,31.14,31.15,31.08,31.08,1000.0
2010-06-07 10:20:00,31.06,31.06,31.03,31.04,2400.0,31.06,31.06,31.03,31.04,2400.0
2010-06-07 10:30:00,31.02,31.02,30.8,30.8,3400.0,31.02,31.02,30.8,30.8,3400.0
2010-06-07 10:40:00,30.8,30.8,30.74,30.77,3400.0,30.8,30.8,30.74,30.77,3400.0
2010-06-07 10:50:00,30.75,30.76,30.64,30.65,4600.0,30.75,30.76,30.64,30.65,4600.0
2010-06-07 11:00:00,30.67,30.75,30.67,30.67,2800.0,30.67,30.75,30.67,30.67,2800.0
2010-06-07 11:10:00,30.71,30.79,30.71,30.71,2800.0,30.71,30.79,30.71,30.71,2800.0
2010-06-07 11:20:00,30.77,30.77,30.59,30.71,6000.0,30.77,30.77,30.59,30.71,6000.0
2010-06-07 11:30:00,30.76,30.86,30.76,30.81,3600.0,30.76,30.86,30.76,30.81,3600.0
2010-06-07 11:40:00,30.8,30.81,30.7,30.7,5200.0,30.8,30.81,30.7,30.7,5200.0
2010-06-07 11:50:00,30.72,30.75,30.71,30.72,4000.0,30.72,30.75,30.71,30.72,4000.0
2010-06-07 12:00:00,30.72,30.77,30.71,30.76,4400.0,30.72,30.77,30.71,30.76,4400.0
2010-06-07 12:10:00,30.76,30.77,30.71,30.71,3400.0,30.76,30.77,30.71,30.71,3400.0
2010-06-07 12:20:00,30.7,30.76,30.7,30.76,3400.0,30.7,30.76,30.7,30.76,3400.0
2010-06-07 12:30:00,30.74,30.79,30.66,30.79,7000.0,30.74,30.79,30.66,30.79,7000.0
2010-06-07 12:40:00,30.79,30.85,30.75,30.78,12200.0,30.79,30.85,30.75,30.78,12200.0
2010-06-07 12:50:00,30.82,30.86,30.82,30.86,2000.0,30.82,30.86,30.82,30.86,2000.0
2010-06-07 13:00:00,30.86,30.93,30.86,30.93,5000.0,30.86,30.93,30.86,30.93,5000.0
2010-06-07 13:10:00,30.93,30.99,30.9,30.96,4200.0,30.93,30.99,30.9,30.96,4200.0
2010-06-07 13:20:00,30.98,31.01,30.98,31.0,3200.0,30.98,31.01,30.98,31.0,3200.0
2010-06-07 13:30:00,31.0,31.08,31.0,31.04,8200.0,31.0,31.08,31.0,31.04,8200.0
2010-06-07 13:40:00,30.97,31.02,30.89,30.91,4400.0,30.97,31.02,30.89,30.91,4400.0
2010-06-07 13:50:00,30.94,30.98,30.9,30.91,6800.0,30.94,30.98,30.9,30.91,6800.0
2010-06-07 14:00:00,30.91,31.0,30.86,30.96,4400.0,30.91,31.0,30.86,30.96,4400.0
2010-06-07 14:10:00,30.96,30.98,30.87,30.87,7400.0,30.96,30.98,30.87,30.87,7400.0
2010-06-07 14:20:00,30.87,30.87,30.81,30.82,7000.0,30.87,30.87,30.81,30.82,7000.0
2010-06-07 14:30:00,30.83,30.83,30.63,30.68,10200.0,30.83,30.83,30.63,30.68,10200.0
2010-06-07 14:40:00,30.68,30.68,30.57,30.65,8400.0,30.68,30.68,30.57,30.65,8400.0
2010-06-07 14:50:00,30.65,30.65,30.61,30.63,4800.0,30.65,30.65,30.61,30.63,4800.0
2010-06-07 15:00:00,30.64,30.77,30.63,30.77,9200.0,30.64,30.77,30.63,30.77,9200.0
2010-06-07 15:10:00,30.77,30.77,30.65,30.67,9400.0,30.77,30.77,30.65,30.67,9400.0
2010-06-07 15:20:00,30.67,30.67,30.57,30.57,9000.0,30.67,30.67,30.57,30.57,9000.0
2010-06-07 15:30:00,30.57,30.66,30.53,30.61,16600.0,30.57,30.66,30.53,30.61,16600.0
2010-06-07 15:40:00,30.61,30.61,30.43,30.49,38800.0,30.61,30.61,30.43,30.49,38800.0
2010-06-07 15:50:00,30.49,30.5,30.36,30.43,38600.0,30.49,30.5,30.36,30.43,38600.0
2010-06-08 09:30:00,30.43,30.55,30.37,30.42,3800.0,30.43,30.55,30.37,30.42,3800.0
2010-06-08 09:40:00,30.42,30.42,30.29,30.35,2200.0,30.42,30.42,30.29,30.35,2200.0
2010-06-08 09:50:00,30.35,30.35,30.08,30.24,7000.0,30.35,30.35,30.08,30.24,7000.0
2010-06-08 10:00:00,30.24,30.31,30.18,30.28,3600.0,30.24,30.31,30.18,30.28,3600.0
2010-06-08 10:10:00,30.35,30.38,30.2,30.2,6200.0,30.35,30.38,30.2,30.2,6200.0
2010-06-08 10:20:00,30.2,30.29,30.12,30.29,10000.0,30.2,30.29,30.12,30.29,10000.0
2010-06-08 10:30:00,30.29,30.31,30.24,30.24,2200.0,30.29,30.31,30.24,30.24,2200.0
2010-06-08 10:40:00,30.23,30.25,30.08,30.22,12200.0,30.23,30.25,30.08,30.22,12200.0
2010-06-08 10:50:00,30.22,30.23,30.2,30.22,1600.0,30.22,30.23,30.2,30.22,1600.0
2010-06-08 11:00:00,30.22,30.23,30.08,30.1,9400.0,30.22,30.23,30.08,30.1,9400.0
2010-06-08 11:10:00,30.12,30.18,30.09,30.18,3400.0,30.12,30.18,30.09,30.18,3400.0
2010-06-08 11:20:00,30.22,30.32,30.22,30.27,3800.0,30.22,30.32,30.22,30.27,3800.0
2010-06-08 11:30:00,30.27,30.33,30.24,30.28,7200.0,30.27,30.33,30.24,30.28,7200.0
2010-06-08 11:40:00,30.28,30.33,30.26,30.33,7200.0,30.28,30.33,30.26,30.33,7200.0
2010-06-08 11:50:00,30.33,30.37,30.31,30.33,15400.0,30.33,30.37,30.31,30.33,15400.0
2010-06-08 12:00:00,30.36,30.36,30.31,30.33,5400.0,30.36,30.36,30.31,30.33,5400.0
2010-06-08 12:10:00,30.3,30.31,30.25,30.31,2400.0,30.3,30.31,30.25,30.31,2400.0
2010-06-08 12:20:00,30.31,30.35,30.28,30.34,8800.0,30.31,30.35,30.28,30.34,8800.0
2010-06-08 12:30:00,30.36,30.39,30.36,30.38,2000.0,30.36,30.39,30.36,30.38,2000.0
2010-06-08 12:40:00,30.4,30.44,30.4,30.43,2400.0,30.4,30.44,30.4,30.43,2400.0
2010-06-08 12:50:00,30.39,30.43,30.39,30.43,1400.0,30.39,30.43,30.39,30.43,1400.0
2010-06-08 13:00:00,30.46,30.5,30.45,30.5,14000.0,30.46,30.5,30.45,30.5,14000.0
2010-06-08 13:10:00,30.5,30.5,30.4,30.4,10800.0,30.5,30.5,30.4,30.4,10800.0
2010-06-08 13:20:00,30.43,30.5,30.43,30.44,6200.0,30.43,30.5,30.43,30.44,6200.0
2010-06-08 13:30:00,30.45,30.48,30.33,30.35,2200.0,30.45,30.48,30.33,30.35,2200.0
2010-06-08 13:40:00,30.36,30.4,30.28,30.28,1800.0,30.36,30.4,30.28,30.28,1800.0
2010-06-08 13:50:00,30.29,30.35,30.22,30.35,3400.0,30.29,30.35,30.22,30.35,3400.0
2010-06-08 14:00:00,30.33,30.35,30.29,30.34,11600.0,30.33,30.35,30.29,30.34,11600.0
2010-06-08 14:10:00,30.34,30.36,30.3,30.35,15800.0,30.34,30.36,30.3,30.35,15800.0
2010-06-08 14:20:00,30.38,30.54,30.38,30.54,5400.0,30.38,30.54,30.38,30.54,5400.0
2010-06-08 14:30:00,30.54,30.54,30.48,30.53,5200.0,30.54,30.54,30.48,30.53,5200.0
2010-06-08 14:40:00,30.51,30.59,30.45,30.46,6200.0,30.51,30.59,30.45,30.46,6200.0
2010-06-08 14:50:00,30.46,30.48,30.41,30.43,5000.0,30.46,30.48,30.41,30.43,5000.0
2010-06-08 15:00:00,30.43,30.5,30.41,30.5,10000.0,30.43,30.5,30.41,30.5,10000.0
2010-06-08 15:10:00,30.5,30.5,30.32,30.34,6800.0,30.5,30.5,30.32,30.34,6800.0
2010-06-08 15:20:00,30.34,30.56,30.34,30.53,13000.0,30.34,30.56,30.34,30.53,13000.0
2010-06-08 15:30:00,30.53,30.66,30.53,30.63,10800.0,30.53,30.66,30.53,30.63,10800.0
2010-06-08 15:40:00,30.65,30.73,30.61,30.63,19200.0,30.65,30.73,30.61,30.63,19200.0
2010-06-08 15:50:00,30.63,30.71,30.61,30.64,36400.0,30.63,30.71,30.61,30.64,36400.0
2010-06-09 09:30:00,30.89,31.1,30.8,31.08,7600.0,30.89,31.1,30.8,31.08,7600.0
2010-06-09 09:40:00,31.08,31.08,30.92,30.92,5600.0,31.08,31.08,30.92,30.92,5600.0
2010-06-09 09:50:00,30.94,31.02,30.88,31.02,5800.0,30.94,31.02,30.88,31.02,5800.0
2010-06-09 10:00:00,31.0,31.0,30.89,30.91,4600.0,31.0,31.0,30.89,30.91,4600.0
2010-06-09 10:10:00,30.91,30.95,30.91,30.95,800.0,30.91,30.95,30.91,30.95,800.0
2010-06-09 10:20:00,31.0,31.04,31.0,31.0,2400.0,31.0,31.04,31.0,31.0,2400.0
2010-06-09 10:30:00,31.0,31.0,30.93,30.93,2200.0,31.0,31.0,30.93,30.93,2200.0
2010-06-09 10:40:00,30.91,30.93,30.89,30.93,4000.0,30.91,30.93,30.89,30.93,4000.0
2010-06-09 10:50:00,31.06,31.13,31.06,31.06,2800.0,31.06,31.13,31.06,31.06,2800.0
2010-06-09 11:00:00,31.04,31.25,31.04,31.25,3200.0,31.04,31.25,31.04,31.25,3200.0
2010-06-09 11:10:00,31.25,31.38,31.25,31.29,4600.0,31.25,31.38,31.25,31.29,4600.0
2010-06-09 11:20:00,31.29,31.34,31.27,31.34,5200.0,31.29,31.34,31.27,31.34,5200.0
2010-06-09 11:30:00,31.36,31.38,31.36,31.37,3800.0,31.36,31.38,31.36,31.37,3800.0
2010-06-09 11:40:00,31.33,31.35,31.2,31.2,4000.0,31.33,31.35,31.2,31.2,4000.0
2010-06-09 11:50:00,31.22,31.22,31.18,31.18,2400.0,31.22,31.22,31.18,31.18,2400.0
2010-06-09 12:00:00,31.18,31.28,31.18,31.28,3000.0,31.18,31.28,31.18,31.28,3000.0
2010-06-09 12:10:00,31.28,31.3,31.27,31.27,2800.0,31.28,31.3,31.27,31.27,2800.0
2010-06-09 12:20:00,31.27,31.34,31.27,31.3,2200.0,31.27,31.34,31.27,31.3,2200.0
2010-06-09 12:30:00,31.25,31.25,31.21,31.21,600.0,31.25,31.25,31.21,31.21,600.0
2010-06-09 12:40:00,31.2,31.2,31.16,31.17,3800.0,31.2,31.2,31.16,31.17,3800.0
2010-06-09 12:50:00,31.18,31.18,31.17,31.17,1200.0,31.18,31.18,31.17,31.17,1200.0
2010-06-09 13:00:00,31.14,31.14,31.1,31.1,1200.0,31.14,31.14,31.1,31.1,1200.0
2010-06-09 13:10:00,31.1,31.18,31.1,31.18,2400.0,31.1,31.18,31.1,31.18,2400.0
2010-06-09 13:20:00,31.19,31.19,31.16,31.18,3800.0,31.19,31.19,31.16,31.18,3800.0
2010-06-09 13:30:00,31.18,31.25,31.18,31.2,5800.0,31.18,31.25,31.18,31.2,5800.0
2010-06-09 13:40:00,31.18,31.23,31.18,31.22,2800.0,31.18,31.23,31.18,31.22,2800.0
2010-06-09 13:50:00,31.24,31.29,31.24,31.25,1800.0,31.24,31.29,31.24,31.25,1800.0
2010-06-09 14:00:00,31.26,31.29,31.11,31.13,68800.0,31.26,31.29,31.11,31.13,68800.0
2010-06-09 14:10:00,31.13,31.18,31.1,31.17,21600.0,31.13,31.18,31.1,31.17,21600.0
2010-06-09 14:20:00,31.18,31.24,31.15,31.24,66000.0,31.18,31.24,31.15,31.24,66000.0
2010-06-09 14:30:00,31.25,31.28,31.19,31.19,6400.0,31.25,31.28,31.19,31.19,6400.0
2010-06-09 14:40:00,31.19,31.19,31.11,31.15,13600.0,31.19,31.19,31.11,31.15,13600.0
2010-06-09 14:50:00,31.15,31.18,31.07,31.08,45000.0,31.15,31.18,31.07,31.08,45000.0
2010-06-09 15:00:00,31.08,31.16,31.03,31.16,10000.0,31.08,31.16,31.03,31.16,10000.0
2010-06-09 15:10:00,31.16,31.16,31.0,31.01,25800.0,31.16,31.16,31.0,31.01,25800.0
2010-06-09 15:20:00,31.01,31.12,30.97,31.11,19200.0,31.01,31.12,30.97,31.11,19200.0
2010-06-09 15:30:00,31.14,31.14,30.93,31.0,17800.0,31.14,31.14,30.93,31.0,17800.0
2010-06-09 15:40:00,31.02,31.14,31.02,31.1,42000.0,31.02,31.14,31.02,31.1,42000.0
2010-06-09 15:50:00,31.1,31.15,30.99,31.09,54000.0,31.1,31.15,30.99,31.09,54000.0
2010-06-10 09:30:00,31.5,31.74,31.11,31.68,27600.0,31.5,31.74,31.11,31.68,27600.0
2010-06-10 09:40:00,31.68,31.68,31.46,31.55,4200.0,31.68,31.68,31.46,31.55,4200.0
2010-06-10 09:50:00,31.62,31.68,31.61,31.61,2600.0,31.62,31.68,31.61,31.61,2600.0
2010-06-10 10:00:00,31.69,31.74,31.53,31.53,2400.0,31.69,31.74,31.53,31.53,2400.0
2010-06-10 10:10:00,31.53,31.53,31.48,31.52,5200.0,31.53,31.53,31.48,31.52,5200.0
2010-06-10 10:20:00,31.52,31.58,31.5,31.58,3000.0,31.52,31.58,31.5,31.58,3000.0
2010-06-10 10:30:00,31.58,31.8,31.58,31.8,5200.0,31.58,31.8,31.58,31.8,5200.0
2010-06-10 10:40:00,31.8,31.8,31.68,31.68,7800.0,31.8,31.8,31.68,31.68,7800.0
2010-06-10 10:50:00,31.65,31.75,31.6,31.73,6400.0,31.65,31.75,31.6,31.73,6400.0
2010-06-10 11:00:00,31.74,31.77,31.71,31.71,5600.0,31.74,31.77,31.71,31.71,5600.0
2010-06-10 11:10:00,31.75,31.78,31.71,31.71,7600.0,31.75,31.78,31.71,31.71,7600.0
2010-06-10 11:20:00,31.74,31.75,31.69,31.69,4000.0,31.74,31.75,31.69,31.69,4000.0
2010-06-10 11:30:00,31.7,31.73,31.67,31.73,6800.0,31.7,31.73,31.67,31.73,6800.0
2010-06-10 11:40:00,31.73,31.74,31.7,31.7,6800.0,31.73,31.74,31.7,31.7,6800.0
2010-06-10 11:50:00,31.7,31.75,31.7,31.75,7600.0,31.7,31.75,31.7,31.75,7600.0
2010-06-10 12:00:00,31.73,31.73,31.71,31.71,14400.0,31.73,31.73,31.71,31.71,14400.0
2010-06-10 12:10:00,31.72,31.75,31.71,31.71,5000.0,31.72,31.75,31.71,31.71,5000.0
2010-06-10 12:20:00,31.72,31.75,31.68,31.75,8000.0,31.72,31.75,31.68,31.75,8000.0
2010-06-10 12:30:00,31.75,31.75,31.72,31.74,5800.0,31.75,31.75,31.72,31.74,5800.0
2010-06-10 12:40:00,31.74,31.74,31.7,31.71,8400.0,31.74,31.74,31.7,31.71,8400.0
2010-06-10 12:50:00,31.71,31.75,31.71,31.74,5400.0,31.71,31.75,31.71,31.74,5400.0
2010-06-10 13:00:00,31.75,31.75,31.7,31.72,3600.0,31.75,31.75,31.7,31.72,3600.0
2010-06-10 13:10:00,31.72,31.75,31.7,31.72,12400.0,31.72,31.75,31.7,31.72,12400.0
2010-06-10 13:20:00,31.73,31.74,31.69,31.73,5400.0,31.73,31.74,31.69,31.73,5400.0
2010-06-10 13:30:00,31.73,31.73,31.68,31.68,5600.0,31.73,31.73,31.68,31.68,5600.0
2010-06-10 13:40:00,31.68,31.72,31.68,31.72,6400.0,31.68,31.72,31.68,31.72,6400.0
2010-06-10 13:50:00,31.73,31.75,31.73,31.75,4200.0,31.73,31.75,31.73,31.75,4200.0
2010-06-10 14:00:00,31.75,31.79,31.73,31.73,6000.0,31.75,31.79,31.73,31.73,6000.0
2010-06-10 14:10:00,31.73,31.75,31.73,31.75,6400.0,31.73,31.75,31.73,31.75,6400.0
2010-06-10 14:20:00,31.75,31.75,31.74,31.75,7800.0,31.75,31.75,31.74,31.75,7800.0
2010-06-10 14:30:00,31.75,31.83,31.71,31.83,5800.0,31.75,31.83,31.71,31.83,5800.0
2010-06-10 14:40:00,31.83,31.9,31.83,31.86,5400.0,31.83,31.9,31.83,31.86,5400.0
2010-06-10 14:50:00,31.86,31.92,31.84,31.88,6400.0,31.86,31.92,31.84,31.88,6400.0
2010-06-10 15:00:00,31.88,31.93,31.86,31.92,7200.0,31.88,31.93,31.86,31.92,7200.0
2010-06-10 15:10:00,31.92,31.92,31.83,31.87,5200.0,31.92,31.92,31.83,31.87,5200.0
2010-06-10 15:20:00,31.87,31.93,31.87,31.88,7400.0,31.87,31.93,31.87,31.88,7400.0
2010-06-10 15:30:00,31.89,31.93,31.81,31.81,9200.0,31.89,31.93,31.81,31.81,9200.0
2010-06-10 15:40:00,31.83,31.89,31.83,31.84,8000.0,31.83,31.89,31.83,31.84,8000.0
2010-06-10 15:50:00,31.85,31.9,31.84,31.86,32400.0,31.85,31.9,31.84,31.86,32400.0
2010-06-11 09:30:00,31.46,31.92,31.46,31.85,14000.0,31.46,31.92,31.46,31.85,14000.0
2010-06-11 09:40:00,31.84,31.85,31.78,31.8,4000.0,31.84,31.85,31.78,31.8,4000.0
2010-06-11 09:50:00,31.81,32.02,31.8,32.02,9600.0,31.81,32.02,31.8,32.02,9600.0
2010-06-11 10:00:00,32.02,32.14,32.01,32.14,4600.0,32.02,32.14,32.01,32.14,4600.0
2010-06-11 10:10:00,32.17,32.25,32.17,32.21,5400.0,32.17,32.25,32.17,32.21,5400.0
2010-06-11 10:20:00,32.21,32.35,32.21,32.34,5400.0,32.21,32.35,32.21,32.34,5400.0
2010-06-11 10:30:00,32.35,32.36,32.02,32.06,5000.0,32.35,32.36,32.02,32.06,5000.0
2010-06-11 10:40:00,32.06,32.08,32.06,32.08,2200.0,32.06,32.08,32.06,32.08,2200.0
2010-06-11 10:50:00,32.08,32.08,31.98,31.98,6400.0,32.08,32.08,31.98,31.98,6400.0
2010-06-11 11:00:00,31.98,31.99,31.97,31.98,2200.0,31.98,31.99,31.97,31.98,2200.0
2010-06-11 11:10:00,31.98,31.98,31.9,31.93,4800.0,31.98,31.98,31.9,31.93,4800.0
2010-06-11 11:20:00,31.93,32.0,31.93,31.98,3000.0,31.93,32.0,31.93,31.98,3000.0
2010-06-11 11:30:00,31.98,32.02,31.98,32.0,4600.0,31.98,32.02,31.98,32.0,4600.0
2010-06-11 11:40:00,31.98,31.98,31.93,31.94,2800.0,31.98,31.98,31.93,31.94,2800.0
2010-06-11 11:50:00,31.95,31.98,31.95,31.97,2400.0,31.95,31.98,31.95,31.97,2400.0
2010-06-11 12:00:00,31.97,32.01,31.96,32.0,2800.0,31.97,32.01,31.96,32.0,2800.0
2010-06-11 12:10:00,32.0,32.0,31.93,31.99,2200.0,32.0,32.0,31.93,31.99,2200.0
2010-06-11 12:20:00,31.98,31.98,31.95,31.95,1000.0,31.98,31.98,31.95,31.95,1000.0
2010-06-11 12:30:00,31.95,31.95,31.91,31.95,1800.0,31.95,31.95,31.91,31.95,1800.0
2010-06-11 12:40:00,31.98,32.0,31.98,32.0,2800.0,31.98,32.0,31.98,32.0,2800.0
2010-06-11 12:50:00,32.04,32.04,31.98,31.98,3000.0,32.04,32.04,31.98,31.98,3000.0
2010-06-11 13:00:00,31.98,32.08,31.98,32.07,3000.0,31.98,32.08,31.98,32.07,3000.0
2010-06-11 13:10:00,32.1,32.12,32.06,32.12,2400.0,32.1,32.12,32.06,32.12,2400.0
2010-06-11 13:20:00,32.1,32.13,32.08,32.13,2400.0,32.1,32.13,32.08,32.13,2400.0
2010-06-11 13:30:00,32.13,32.13,32.03,32.06,2600.0,32.13,32.13,32.03,32.06,2600.0
2010-06-11 13:40:00,32.06,32.09,32.0,32.06,3400.0,32.06,32.09,32.0,32.06,3400.0
2010-06-11 13:50:00,32.02,32.15,32.02,32.1,2200.0,32.02,32.15,32.02,32.1,2200.0
2010-06-11 14:00:00,32.1,32.16,32.08,32.08,4200.0,32.1,32.16,32.08,32.08,4200.0
2010-06-11 14:10:00,32.08,32.1,32.04,32.05,4400.0,32.08,32.1,32.04,32.05,4400.0
2010-06-11 14:20:00,32.05,32.1,32.01,32.05,4200.0,32.05,32.1,32.01,32.05,4200.0
2010-06-11 14:30:00,32.05,32.1,31.99,31.99,3800.0,32.05,32.1,31.99,31.99,3800.0
2010-06-11 14:40:00,32.01,32.11,32.01,32.11,4600.0,32.01,32.11,32.01,32.11,4600.0
2010-06-11 14:50:00,32.12,32.12,32.02,32.09,5200.0,32.12,32.12,32.02,32.09,5200.0
2010-06-11 15:00:00,32.06,32.16,32.04,32.04,5000.0,32.06,32.16,32.04,32.04,5000.0
2010-06-11 15:10:00,32.04,32.12,32.04,32.12,5200.0,32.04,32.12,32.04,32.12,5200.0
2010-06-11 15:20:00,32.12,32.22,32.12,32.18,5800.0,32.12,32.22,32.12,32.18,5800.0
2010-06-11 15:30:00,32.18,32.24,32.15,32.24,11200.0,32.18,32.24,32.15,32.24,11200.0
2010-06-11 15:40:00,32.24,32.28,32.2,32.25,20400.0,32.24,32.28,32.2,32.25,20400.0
2010-06-11 15:50:00,32.27,32.34,32.22,32.3,24600.0,32.27,32.34,32.22,32.3,24600.0
2010-06-14 09:30:00,32.35,32.57,32.33,32.41,29600.0,32.35,32.57,32.33,32.41,29600.0
2010-06-14 09:40:00,32.42,32.5,32.37,32.42,8800.0,32.42,32.5,32.37,32.42,8800.0
2010-06-14 09:50:00,32.42,32.45,32.38,32.4,6000.0,32.42,32.45,32.38,32.4,6000.0
2010-06-14 10:00:00,32.4,32.5,32.39,32.41,4000.0,32.4,32.5,32.39,32.41,4000.0
2010-06-14 10:10:00,32.4,32.41,32.37,32.4,6200.0,32.4,32.41,32.37,32.4,6200.0
2010-06-14 10:20:00,32.42,32.44,32.32,32.33,7200.0,32.42,32.44,32.32,32.33,7200.0
2010-06-14 10:30:00,32.35,32.38,32.35,32.38,2200.0,32.35,32.38,32.35,32.38,2200.0
2010-06-14 10:40:00,32.38,32.47,32.38,32.47,2400.0,32.38,32.47,32.38,32.47,2400.0
2010-06-14 10:50:00,32.47,32.52,32.47,32.5,9200.0,32.47,32.52,32.47,32.5,9200.0
2010-06-14 11:00:00,32.49,32.56,32.49,32.54,5800.0,32.49,32.56,32.49,32.54,5800.0
2010-06-14 11:10:00,32.54,32.56,32.53,32.56,1400.0,32.54,32.56,32.53,32.56,1400.0
2010-06-14 11:20:00,32.55,32.55,32.52,32.52,2200.0,32.55,32.55,32.52,32.52,2200.0
2010-06-14 11:30:00,32.52,32.53,32.52,32.53,2600.0,32.52,32.53,32.52,32.53,2600.0
2010-06-14 11:40:00,32.52,32.63,32.52,32.62,4000.0,32.52,32.63,32.52,32.62,4000.0
2010-06-14 11:50:00,32.58,32.58,32.58,32.58,200.0,32.58,32.58,32.58,32.58,200.0
2010-06-14 12:00:00,32.52,32.56,32.49,32.49,2400.0,32.52,32.56,32.49,32.49,2400.0
2010-06-14 12:10:00,32.51,32.52,32.47,32.47,4800.0,32.51,32.52,32.47,32.47,4800.0
2010-06-14 12:20:00,32.48,32.49,32.48,32.49,2000.0,32.48,32.49,32.48,32.49,2000.0
2010-06-14 12:30:00,32.51,32.51,32.45,32.47,3000.0,32.51,32.51,32.45,32.47,3000.0
2010-06-14 12:40:00,32.47,32.49,32.47,32.47,3600.0,32.47,32.49,32.47,32.47,3600.0
2010-06-14 12:50:00,32.47,32.47,32.44,32.44,3200.0,32.47,32.47,32.44,32.44,3200.0
2010-06-14 13:00:00,32.44,32.45,32.41,32.45,9400.0,32.44,32.45,32.41,32.45,9400.0
2010-06-14 13:10:00,32.49,32.52,32.44,32.51,12800.0,32.49,32.52,32.44,32.51,12800.0
2010-06-14 13:20:00,32.51,32.52,32.48,32.48,7600.0,32.51,32.52,32.48,32.48,7600.0
2010-06-14 13:30:00,32.48,32.5,32.46,32.49,6400.0,32.48,32.5,32.46,32.49,6400.0
2010-06-14 13:40:00,32.5,32.52,32.44,32.44,4600.0,32.5,32.52,32.44,32.44,4600.0
2010-06-14 13:50:00,32.44,32.44,32.35,32.35,4000.0,32.44,32.44,32.35,32.35,4000.0
2010-06-14 14:00:00,32.34,32.34,32.27,32.3,5200.0,32.34,32.34,32.27,32.3,5200.0
2010-06-14 14:10:00,32.31,32.33,32.26,32.32,9400.0,32.31,32.33,32.26,32.32,9400.0
2010-06-14 14:20:00,32.34,32.38,32.34,32.37,6000.0,32.34,32.38,32.34,32.37,6000.0
2010-06-14 14:30:00,32.37,32.37,32.27,32.27,7200.0,32.37,32.37,32.27,32.27,7200.0
2010-06-14 14:40:00,32.29,32.37,32.28,32.37,6000.0,32.29,32.37,32.28,32.37,6000.0
2010-06-14 14:50:00,32.37,32.4,32.35,32.37,4200.0,32.37,32.4,32.35,32.37,4200.0
2010-06-14 15:00:00,32.38,32.39,32.29,32.33,7000.0,32.38,32.39,32.29,32.33,7000.0
2010-06-14 15:10:00,32.33,32.33,32.32,32.33,9800.0,32.33,32.33,32.32,32.33,9800.0
2010-06-14 15:20:00,32.33,32.33,32.27,32.3,9400.0,32.33,32.33,32.27,32.3,9400.0
2010-06-14 15:30:00,32.31,32.31,32.16,32.17,10600.0,32.31,32.31,32.16,32.17,10600.0
2010-06-14 15:40:00,32.19,32.22,32.12,32.13,33000.0,32.19,32.22,32.12,32.13,33000.0
2010-06-14 15:50:00,32.12,32.13,32.0,32.05,25000.0,32.12,32.13,32.0,32.05,25000.0
2010-06-15 09:30:00,32.13,32.41,31.61,32.22,10400.0,32.13,32.41,31.61,32.22,10400.0
2010-06-15 09:40:00,32.24,32.25,32.09,32.22,7000.0,32.24,32.25,32.09,32.22,7000.0
2010-06-15 09:50:00,32.25,32.28,32.06,32.17,11200.0,32.25,32.28,32.06,32.17,11200.0
2010-06-15 10:00:00,32.14,32.14,32.0,32.06,7000.0,32.14,32.14,32.0,32.06,7000.0
2010-06-15 10:10:00,32.12,32.2,32.06,32.06,4600.0,32.12,32.2,32.06,32.06,4600.0
2010-06-15 10:20:00,32.19,32.19,32.19,32.19,400.0,32.19,32.19,32.19,32.19,400.0
2010-06-15 10:30:00,32.25,32.26,32.2,32.2,2600.0,32.25,32.26,32.2,32.2,2600.0
2010-06-15 10:40:00,32.2,32.22,32.15,32.22,2600.0,32.2,32.22,32.15,32.22,2600.0
2010-06-15 10:50:00,32.18,32.27,32.18,32.27,1400.0,32.18,32.27,32.18,32.27,1400.0
2010-06-15 11:00:00,32.26,32.27,32.18,32.18,3600.0,32.26,32.27,32.18,32.18,3600.0
2010-06-15 11:10:00,32.18,32.24,32.18,32.2,1600.0,32.18,32.24,32.18,32.2,1600.0
2010-06-15 11:20:00,32.23,32.27,32.23,32.27,2000.0,32.23,32.27,32.23,32.27,2000.0
2010-06-15 11:30:00,32.25,32.25,32.24,32.24,1200.0,32.25,32.25,32.24,32.24,1200.0
2010-06-15 11:40:00,32.24,32.29,32.21,32.23,2800.0,32.24,32.29,32.21,32.23,2800.0
2010-06-15 11:50:00,32.23,32.3,32.19,32.19,3600.0,32.23,32.3,32.19,32.19,3600.0
2010-06-15 12:00:00,32.19,32.24,32.17,32.23,3000.0,32.19,32.24,32.17,32.23,3000.0
2010-06-15 12:10:00,32.22,32.26,32.14,32.26,4600.0,32.22,32.26,32.14,32.26,4600.0
2010-06-15 12:20:00,32.28,32.3,32.2,32.2,3800.0,32.28,32.3,32.2,32.2,3800.0
2010-06-15 12:30:00,32.2,32.24,32.17,32.18,2200.0,32.2,32.24,32.17,32.18,2200.0
2010-06-15 12:40:00,32.19,32.21,32.12,32.12,3000.0,32.19,32.21,32.12,32.12,3000.0
2010-06-15 12:50:00,32.13,32.17,32.13,32.17,2600.0,32.13,32.17,32.13,32.17,2600.0
2010-06-15 13:00:00,32.17,32.19,32.09,32.09,3000.0,32.17,32.19,32.09,32.09,3000.0
2010-06-15 13:10:00,32.04,32.23,32.04,32.23,3000.0,32.04,32.23,32.04,32.23,3000.0
2010-06-15 13:20:00,32.23,32.23,32.15,32.19,2600.0,32.23,32.23,32.15,32.19,2600.0
2010-06-15 13:30:00,32.12,32.28,32.12,32.28,2800.0,32.12,32.28,32.12,32.28,2800.0
2010-06-15 13:40:00,32.27,32.28,32.21,32.21,1800.0,32.27,32.28,32.21,32.21,1800.0
2010-06-15 13:50:00,32.21,32.26,32.21,32.23,2600.0,32.21,32.26,32.21,32.23,2600.0
2010-06-15 14:00:00,32.22,32.3,32.21,32.3,6000.0,32.22,32.3,32.21,32.3,6000.0
2010-06-15 14:10:00,32.29,32.33,32.27,32.33,8600.0,32.29,32.33,32.27,32.33,8600.0
2010-06-15 14:20:00,32.32,32.32,32.21,32.21,6800.0,32.32,32.32,32.21,32.21,6800.0
2010-06-15 14:30:00,32.24,32.27,32.2,32.26,5400.0,32.24,32.27,32.2,32.26,5400.0
2010-06-15 14:40:00,32.26,32.27,32.23,32.27,3400.0,32.26,32.27,32.23,32.27,3400.0
2010-06-15 14:50:00,32.27,32.27,32.23,32.27,5600.0,32.27,32.27,32.23,32.27,5600.0
2010-06-15 15:00:00,32.27,32.3,32.23,32.29,11200.0,32.27,32.3,32.23,32.29,11200.0
2010-06-15 15:10:00,32.28,32.29,32.23,32.29,6800.0,32.28,32.29,32.23,32.29,6800.0
2010-06-15 15:20:00,32.3,32.31,32.2,32.24,28000.0,32.3,32.31,32.2,32.24,28000.0
2010-06-15 15:30:00,32.26,32.28,32.2,32.26,57800.0,32.26,32.28,32.2,32.26,57800.0
2010-06-15 15:40:00,32.25,32.27,32.25,32.27,37400.0,32.25,32.27,32.25,32.27,37400.0
2010-06-15 15:50:00,32.27,32.31,32.27,32.27,147800.0,32.27,32.31,32.27,32.27,147800.0
2010-06-16 09:30:00,32.06,32.46,32.06,32.37,6600.0,32.06,32.46,32.06,32.37,6600.0
2010-06-16 09:40:00,32.25,32.5,32.1,32.5,11200.0,32.25,32.5,32.1,32.5,11200.0
2010-06-16 09:50:00,32.49,32.5,32.47,32.47,8200.0,32.49,32.5,32.47,32.47,8200.0
2010-06-16 10:00:00,32.49,32.53,32.46,32.46,8800.0,32.49,32.53,32.46,32.46,8800.0
2010-06-16 10:10:00,32.46,32.49,32.44,32.47,10600.0,32.46,32.49,32.44,32.47,10600.0
2010-06-16 10:20:00,32.47,32.49,32.38,32.41,8600.0,32.47,32.49,32.38,32.41,8600.0
2010-06-16 10:30:00,32.41,32.41,32.35,32.37,2600.0,32.41,32.41,32.35,32.37,2600.0
2010-06-16 10:40:00,32.37,32.4,32.37,32.4,3800.0,32.37,32.4,32.37,32.4,3800.0
2010-06-16 10:50:00,32.41,32.45,32.39,32.43,4600.0,32.41,32.45,32.39,32.43,4600.0
2010-06-16 11:00:00,32.43,32.43,32.36,32.39,4400.0,32.43,32.43,32.36,32.39,4400.0
2010-06-16 11:10:00,32.39,32.43,32.37,32.41,11600.0,32.39,32.43,32.37,32.41,11600.0
2010-06-16 11:20:00,32.4,32.4,32.25,32.32,7800.0,32.4,32.4,32.25,32.32,7800.0
2010-06-16 11:30:00,32.32,32.32,32.27,32.31,2400.0,32.32,32.32,32.27,32.31,2400.0
2010-06-16 11:40:00,32.35,32.35,32.29,32.29,3400.0,32.35,32.35,32.29,32.29,3400.0
2010-06-16 11:50:00,32.3,32.3,32.23,32.23,2600.0,32.3,32.3,32.23,32.23,2600.0
2010-06-16 12:00:00,32.24,32.37,32.24,32.37,2400.0,32.24,32.37,32.24,32.37,2400.0
2010-06-16 12:10:00,32.37,32.37,32.29,32.29,1800.0,32.37,32.37,32.29,32.29,1800.0
2010-06-16 12:20:00,32.31,32.31,32.3,32.3,1200.0,32.31,32.31,32.3,32.3,1200.0
2010-06-16 12:30:00,32.3,32.31,32.3,32.31,2600.0,32.3,32.31,32.3,32.31,2600.0
2010-06-16 12:40:00,32.32,32.36,32.31,32.34,3200.0,32.32,32.36,32.31,32.34,3200.0
2010-06-16 12:50:00,32.33,32.34,32.32,32.34,1400.0,32.33,32.34,32.32,32.34,1400.0
2010-06-16 13:00:00,32.33,32.34,32.33,32.34,1200.0,32.33,32.34,32.33,32.34,1200.0
2010-06-16 13:10:00,32.32,32.33,32.29,32.33,6200.0,32.32,32.33,32.29,32.33,6200.0
2010-06-16 13:20:00,32.33,32.4,32.33,32.35,3400.0,32.33,32.4,32.33,32.35,3400.0
2010-06-16 13:30:00,32.35,32.35,32.29,32.3,4800.0,32.35,32.35,32.29,32.3,4800.0
2010-06-16 13:40:00,32.31,32.35,32.31,32.35,2600.0,32.31,32.35,32.31,32.35,2600.0
2010-06-16 13:50:00,32.35,32.39,32.35,32.36,5800.0,32.35,32.39,32.35,32.36,5800.0
2010-06-16 14:00:00,32.38,32.39,32.37,32.37,4000.0,32.38,32.39,32.37,32.37,4000.0
2010-06-16 14:10:00,32.39,32.4,32.37,32.38,5400.0,32.39,32.4,32.37,32.38,5400.0
2010-06-16 14:20:00,32.38,32.39,32.36,32.39,8200.0,32.38,32.39,32.36,32.39,8200.0
2010-06-16 14:30:00,32.39,32.4,32.35,32.35,6600.0,32.39,32.4,32.35,32.35,6600.0
2010-06-16 14:40:00,32.35,32.35,32.31,32.34,5600.0,32.35,32.35,32.31,32.34,5600.0
2010-06-16 14:50:00,32.35,32.37,32.35,32.35,3600.0,32.35,32.37,32.35,32.35,3600.0
2010-06-16 15:00:00,32.35,32.37,32.32,32.35,6400.0,32.35,32.37,32.32,32.35,6400.0
2010-06-16 15:10:00,32.35,32.37,32.32,32.33,4400.0,32.35,32.37,32.32,32.33,4400.0
2010-06-16 15:20:00,32.33,32.35,32.25,32.3,9200.0,32.33,32.35,32.25,32.3,9200.0
2010-06-16 15:30:00,32.3,32.38,32.29,32.37,15400.0,32.3,32.38,32.29,32.37,15400.0
2010-06-16 15:40:00,32.37,32.37,32.31,32.35,13200.0,32.37,32.37,32.31,32.35,13200.0
2010-06-16 15:50:00,32.37,32.38,32.32,32.32,26400.0,32.37,32.38,32.32,32.32,26400.0
2010-06-17 09:30:00,32.31,32.48,32.3,32.46,4600.0,32.31,32.48,32.3,32.46,4600.0
2010-06-17 09:40:00,32.46,32.61,32.35,32.45,27000.0,32.46,32.61,32.35,32.45,27000.0
2010-06-17 09:50:00,32.44,32.54,32.44,32.49,13600.0,32.44,32.54,32.44,32.49,13600.0
2010-06-17 10:00:00,32.47,32.53,32.38,32.48,20400.0,32.47,32.53,32.38,32.48,20400.0
2010-06-17 10:10:00,32.46,32.5,32.43,32.48,8600.0,32.46,32.5,32.43,32.48,8600.0
2010-06-17 10:20:00,32.47,32.48,32.41,32.45,3200.0,32.47,32.48,32.41,32.45,3200.0
2010-06-17 10:30:00,32.38,32.5,32.32,32.39,9000.0,32.38,32.5,32.32,32.39,9000.0
2010-06-17 10:40:00,32.38,32.38,32.31,32.35,3000.0,32.38,32.38,32.31,32.35,3000.0
2010-06-17 10:50:00,32.37,32.45,32.37,32.37,2400.0,32.37,32.45,32.37,32.37,2400.0
2010-06-17 11:00:00,32.35,32.39,32.29,32.36,2000.0,32.35,32.39,32.29,32.36,2000.0
2010-06-17 11:10:00,32.38,32.41,32.35,32.41,2200.0,32.38,32.41,32.35,32.41,2200.0
2010-06-17 11:20:00,32.41,32.41,32.37,32.4,1000.0,32.41,32.41,32.37,32.4,1000.0
2010-06-17 11:30:00,32.41,32.44,32.38,32.38,5800.0,32.41,32.44,32.38,32.38,5800.0
2010-06-17 11:40:00,32.38,32.46,32.38,32.46,10600.0,32.38,32.46,32.38,32.46,10600.0
2010-06-17 11:50:00,32.46,32.5,32.43,32.48,15200.0,32.46,32.5,32.43,32.48,15200.0
2010-06-17 12:00:00,32.48,32.48,32.42,32.45,8800.0,32.48,32.48,32.42,32.45,8800.0
2010-06-17 12:10:00,32.48,32.5,32.48,32.49,6200.0,32.48,32.5,32.48,32.49,6200.0
2010-06-17 12:20:00,32.47,32.47,32.45,32.45,1400.0,32.47,32.47,32.45,32.45,1400.0
2010-06-17 12:30:00,32.47,32.47,32.46,32.47,1400.0,32.47,32.47,32.46,32.47,1400.0
2010-06-17 12:40:00,32.47,32.48,32.47,32.48,1400.0,32.47,32.48,32.47,32.48,1400.0
2010-06-17 12:50:00,32.48,32.51,32.48,32.49,8800.0,32.48,32.51,32.48,32.49,8800.0
2010-06-17 13:00:00,32.49,32.49,32.45,32.45,600.0,32.49,32.49,32.45,32.45,600.0
2010-06-17 13:10:00,32.48,32.48,32.46,32.48,2600.0,32.48,32.48,32.46,32.48,2600.0
2010-06-17 13:20:00,32.47,32.48,32.47,32.48,600.0,32.47,32.48,32.47,32.48,600.0
2010-06-17 13:30:00,32.48,32.48,32.4,32.4,7600.0,32.48,32.48,32.4,32.4,7600.0
2010-06-17 13:40:00,32.42,32.44,32.4,32.43,16000.0,32.42,32.44,32.4,32.43,16000.0
2010-06-17 13:50:00,32.43,32.49,32.43,32.49,12400.0,32.43,32.49,32.43,32.49,12400.0
2010-06-17 14:00:00,32.47,32.5,32.47,32.49,4400.0,32.47,32.5,32.47,32.49,4400.0
2010-06-17 14:10:00,32.49,32.49,32.48,32.48,2400.0,32.49,32.49,32.48,32.48,2400.0
2010-06-17 14:20:00,32.48,32.48,32.42,32.44,5000.0,32.48,32.48,32.42,32.44,5000.0
2010-06-17 14:30:00,32.44,32.46,32.38,32.44,37600.0,32.44,32.46,32.38,32.44,37600.0
2010-06-17 14:40:00,32.42,32.42,32.31,32.38,4200.0,32.42,32.42,32.31,32.38,4200.0
2010-06-17 14:50:00,32.38,32.38,32.37,32.38,1800.0,32.38,32.38,32.37,32.38,1800.0
2010-06-17 15:00:00,32.38,32.43,32.35,32.42,7600.0,32.38,32.43,32.35,32.42,7600.0
2010-06-17 15:10:00,32.42,32.44,32.38,32.43,3200.0,32.42,32.44,32.38,32.43,3200.0
2010-06-17 15:20:00,32.43,32.43,32.39,32.39,5800.0,32.43,32.43,32.39,32.39,5800.0
2010-06-17 15:30:00,32.39,32.48,32.39,32.48,5400.0,32.39,32.48,32.39,32.48,5400.0
2010-06-17 15:40:00,32.48,32.53,32.47,32.53,13000.0,32.48,32.53,32.47,32.53,13000.0
2010-06-17 15:50:00,32.52,32.56,32.48,32.55,42600.0,32.52,32.56,32.48,32.55,42600.0
2010-06-18 09:30:00,32.47,32.5,32.01,32.3,97000.0,32.47,32.5,32.01,32.3,97000.0
2010-06-18 09:40:00,32.3,32.35,32.18,32.35,4800.0,32.3,32.35,32.18,32.35,4800.0
2010-06-18 09:50:00,32.3,32.35,32.24,32.3,2000.0,32.3,32.35,32.24,32.3,2000.0
2010-06-18 10:00:00,32.3,32.35,32.23,32.35,15800.0,32.3,32.35,32.23,32.35,15800.0
2010-06-18 10:10:00,32.33,32.43,32.32,32.43,8800.0,32.33,32.43,32.32,32.43,8800.0
2010-06-18 10:20:00,32.43,32.48,32.43,32.46,3600.0,32.43,32.48,32.43,32.46,3600.0
2010-06-18 10:30:00,32.49,32.52,32.48,32.5,5200.0,32.49,32.52,32.48,32.5,5200.0
2010-06-18 10:40:00,32.54,32.57,32.47,32.48,4000.0,32.54,32.57,32.47,32.48,4000.0
2010-06-18 10:50:00,32.48,32.57,32.48,32.55,6800.0,32.48,32.57,32.48,32.55,6800.0
2010-06-18 11:00:00,32.55,32.58,32.49,32.57,12800.0,32.55,32.58,32.49,32.57,12800.0
2010-06-18 11:10:00,32.56,32.63,32.55,32.59,11600.0,32.56,32.63,32.55,32.59,11600.0
2010-06-18 11:20:00,32.56,32.66,32.51,32.63,35400.0,32.56,32.66,32.51,32.63,35400.0
2010-06-18 11:30:00,32.63,32.63,32.55,32.6,11200.0,32.63,32.63,32.55,32.6,11200.0
2010-06-18 11:40:00,32.6,32.65,32.52,32.63,31800.0,32.6,32.65,32.52,32.63,31800.0
2010-06-18 11:50:00,32.62,32.7,32.62,32.62,9000.0,32.62,32.7,32.62,32.62,9000.0
2010-06-18 12:00:00,32.62,32.69,32.6,32.66,1000.0,32.62,32.69,32.6,32.66,1000.0
2010-06-18 12:10:00,32.65,32.68,32.56,32.6,16800.0,32.65,32.68,32.56,32.6,16800.0
2010-06-18 12:20:00,32.6,32.6,32.41,32.47,7600.0,32.6,32.6,32.41,32.47,7600.0
2010-06-18 12:30:00,32.47,32.56,32.47,32.52,24600.0,32.47,32.56,32.47,32.52,24600.0
2010-06-18 12:40:00,32.5,32.53,32.46,32.5,7400.0,32.5,32.53,32.46,32.5,7400.0
2010-06-18 12:50:00,32.5,32.53,32.47,32.53,800.0,32.5,32.53,32.47,32.53,800.0
2010-06-18 13:00:00,32.51,32.54,32.48,32.54,1600.0,32.51,32.54,32.48,32.54,1600.0
2010-06-18 13:10:00,32.52,32.53,32.52,32.53,400.0,32.52,32.53,32.52,32.53,400.0
2010-06-18 13:20:00,32.54,32.54,32.52,32.52,400.0,32.54,32.54,32.52,32.52,400.0
2010-06-18 13:30:00,32.54,32.59,32.54,32.56,2200.0,32.54,32.59,32.54,32.56,2200.0
2010-06-18 13:40:00,32.59,32.59,32.57,32.57,1000.0,32.59,32.59,32.57,32.57,1000.0
2010-06-18 13:50:00,32.5,32.51,32.47,32.51,3000.0,32.5,32.51,32.47,32.51,3000.0
2010-06-18 14:00:00,32.5,32.53,32.5,32.51,1000.0,32.5,32.53,32.5,32.51,1000.0
2010-06-18 14:10:00,32.51,32.58,32.51,32.54,3000.0,32.51,32.58,32.51,32.54,3000.0
2010-06-18 14:20:00,32.6,32.6,32.58,32.58,1200.0,32.6,32.6,32.58,32.58,1200.0
2010-06-18 14:30:00,32.58,32.59,32.52,32.57,6600.0,32.58,32.59,32.52,32.57,6600.0
2010-06-18 14:40:00,32.59,32.62,32.58,32.6,3200.0,32.59,32.62,32.58,32.6,3200.0
2010-06-18 14:50:00,32.6,32.61,32.59,32.6,4000.0,32.6,32.61,32.59,32.6,4000.0
2010-06-18 15:00:00,32.6,32.61,32.56,32.57,3200.0,32.6,32.61,32.56,32.57,3200.0
2010-06-18 15:10:00,32.58,32.58,32.48,32.48,7000.0,32.58,32.58,32.48,32.48,7000.0
2010-06-18 15:20:00,32.48,32.53,32.46,32.51,12400.0,32.48,32.53,32.46,32.51,12400.0
2010-06-18 15:30:00,32.52,32.54,32.52,32.52,30600.0,32.52,32.54,32.52,32.52,30600.0
2010-06-18 15:40:00,32.52,32.54,32.44,32.46,50000.0,32.52,32.54,32.44,32.46,50000.0
2010-06-18 15:50:00,32.46,32.5,32.42,32.42,81000.0,32.46,32.5,32.42,32.42,81000.0
2010-06-21 09:30:00,32.69,33.01,32.69,32.97,6400.0,32.69,33.01,32.69,32.97,6400.0
2010-06-21 09:40:00,32.94,32.96,32.82,32.85,5400.0,32.94,32.96,32.82,32.85,5400.0
2010-06-21 09:50:00,32.88,32.99,32.88,32.99,5800.0,32.88,32.99,32.88,32.99,5800.0
2010-06-21 10:00:00,32.95,32.96,32.85,32.85,12000.0,32.95,32.96,32.85,32.85,12000.0
2010-06-21 10:10:00,32.85,32.95,32.84,32.85,7600.0,32.85,32.95,32.84,32.85,7600.0
2010-06-21 10:20:00,32.85,32.85,32.72,32.74,7400.0,32.85,32.85,32.72,32.74,7400.0
2010-06-21 10:30:00,32.72,32.77,32.72,32.77,6400.0,32.72,32.77,32.72,32.77,6400.0
2010-06-21 10:40:00,32.76,32.87,32.76,32.85,3000.0,32.76,32.87,32.76,32.85,3000.0
2010-06-21 10:50:00,32.85,32.86,32.77,32.82,11000.0,32.85,32.86,32.77,32.82,11000.0
2010-06-21 11:00:00,32.82,32.82,32.71,32.74,8800.0,32.82,32.82,32.71,32.74,8800.0
2010-06-21 11:10:00,32.69,32.81,32.69,32.79,7400.0,32.69,32.81,32.69,32.79,7400.0
2010-06-21 11:20:00,32.79,32.79,32.71,32.72,4000.0,32.79,32.79,32.71,32.72,4000.0
2010-06-21 11:30:00,32.72,32.76,32.7,32.75,3200.0,32.72,32.76,32.7,32.75,3200.0
2010-06-21 11:40:00,32.75,32.75,32.69,32.69,7400.0,32.75,32.75,32.69,32.69,7400.0
2010-06-21 11:50:00,32.66,32.72,32.66,32.71,4000.0,32.66,32.72,32.66,32.71,4000.0
2010-06-21 12:00:00,32.71,32.71,32.67,32.67,3800.0,32.71,32.71,32.67,32.67,3800.0
2010-06-21 12:10:00,32.67,32.68,32.66,32.68,4000.0,32.67,32.68,32.66,32.68,4000.0
2010-06-21 12:20:00,32.7,32.7,32.67,32.67,3400.0,32.7,32.7,32.67,32.67,3400.0
2010-06-21 12:30:00,32.67,32.68,32.65,32.68,4000.0,32.67,32.68,32.65,32.68,4000.0
2010-06-21 12:40:00,32.68,32.68,32.65,32.66,2800.0,32.68,32.68,32.65,32.66,2800.0
2010-06-21 12:50:00,32.7,32.7,32.63,32.64,2800.0,32.7,32.7,32.63,32.64,2800.0
2010-06-21 13:00:00,32.64,32.64,32.58,32.58,5400.0,32.64,32.64,32.58,32.58,5400.0
2010-06-21 13:10:00,32.59,32.59,32.57,32.58,3600.0,32.59,32.59,32.57,32.58,3600.0
2010-06-21 13:20:00,32.59,32.59,32.59,32.59,2000.0,32.59,32.59,32.59,32.59,2000.0
2010-06-21 13:30:00,32.6,32.6,32.58,32.58,2600.0,32.6,32.6,32.58,32.58,2600.0
2010-06-21 13:40:00,32.56,32.6,32.56,32.57,3400.0,32.56,32.6,32.56,32.57,3400.0
2010-06-21 13:50:00,32.6,32.62,32.57,32.59,2800.0,32.6,32.62,32.57,32.59,2800.0
2010-06-21 14:00:00,32.61,32.62,32.56,32.6,10000.0,32.61,32.62,32.56,32.6,10000.0
2010-06-21 14:10:00,32.6,32.66,32.59,32.66,10600.0,32.6,32.66,32.59,32.66,10600.0
2010-06-21 14:20:00,32.66,32.68,32.66,32.66,4400.0,32.66,32.68,32.66,32.66,4400.0
2010-06-21 14:30:00,32.68,32.7,32.67,32.69,5200.0,32.68,32.7,32.67,32.69,5200.0
2010-06-21 14:40:00,32.68,32.68,32.62,32.63,3200.0,32.68,32.68,32.62,32.63,3200.0
2010-06-21 14:50:00,32.63,32.63,32.56,32.58,3200.0,32.63,32.63,32.56,32.58,3200.0
2010-06-21 15:00:00,32.58,32.6,32.49,32.49,8400.0,32.58,32.6,32.49,32.49,8400.0
2010-06-21 15:10:00,32.51,32.51,32.35,32.35,12600.0,32.51,32.51,32.35,32.35,12600.0
2010-06-21 15:20:00,32.36,32.41,32.35,32.37,12600.0,32.36,32.41,32.35,32.37,12600.0
2010-06-21 15:30:00,32.38,32.43,32.35,32.43,9600.0,32.38,32.43,32.35,32.43,9600.0
2010-06-21 15:40:00,32.43,32.43,32.29,32.41,18600.0,32.43,32.43,32.29,32.41,18600.0
2010-06-21 15:50:00,32.38,32.51,32.35,32.43,22600.0,32.38,32.51,32.35,32.43,22600.0
2010-06-22 09:30:00,32.38,32.66,32.38,32.59,5600.0,32.38,32.66,32.38,32.59,5600.0
2010-06-22 09:40:00,32.57,32.9,32.55,32.82,5200.0,32.57,32.9,32.55,32.82,5200.0
2010-06-22 09:50:00,32.82,32.82,32.56,32.56,2000.0,32.82,32.82,32.56,32.56,2000.0
2010-06-22 10:00:00,32.61,32.71,32.45,32.71,6400.0,32.61,32.71,32.45,32.71,6400.0
2010-06-22 10:10:00,32.74,32.81,32.66,32.74,2400.0,32.74,32.81,32.66,32.74,2400.0
2010-06-22 10:20:00,32.62,32.75,32.61,32.75,1400.0,32.62,32.75,32.61,32.75,1400.0
2010-06-22 10:30:00,32.8,32.8,32.63,32.66,56000.0,32.8,32.8,32.63,32.66,56000.0
2010-06-22 10:40:00,32.68,32.68,32.63,32.63,4400.0,32.68,32.68,32.63,32.63,4400.0
2010-06-22 10:50:00,32.65,32.65,32.6,32.6,8800.0,32.65,32.65,32.6,32.6,8800.0
2010-06-22 11:00:00,32.63,32.63,32.52,32.53,1600.0,32.63,32.63,32.52,32.53,1600.0
2010-06-22 11:10:00,32.55,32.58,32.52,32.55,5000.0,32.55,32.58,32.52,32.55,5000.0
2010-06-22 11:20:00,32.54,32.58,32.52,32.58,3400.0,32.54,32.58,32.52,32.58,3400.0
2010-06-22 11:30:00,32.57,32.73,32.56,32.7,5200.0,32.57,32.73,32.56,32.7,5200.0
2010-06-22 11:40:00,32.72,32.72,32.65,32.7,2600.0,32.72,32.72,32.65,32.7,2600.0
2010-06-22 11:50:00,32.69,32.69,32.63,32.63,2200.0,32.69,32.69,32.63,32.63,2200.0
2010-06-22 12:00:00,32.63,32.63,32.55,32.59,5200.0,32.63,32.63,32.55,32.59,5200.0
2010-06-22 12:10:00,32.59,32.6,32.48,32.59,6200.0,32.59,32.6,32.48,32.59,6200.0
2010-06-22 12:20:00,32.59,32.6,32.56,32.56,1600.0,32.59,32.6,32.56,32.56,1600.0
2010-06-22 12:30:00,32.57,32.58,32.48,32.48,3600.0,32.57,32.58,32.48,32.48,3600.0
2010-06-22 12:40:00,32.48,32.51,32.47,32.48,2800.0,32.48,32.51,32.47,32.48,2800.0
2010-06-22 12:50:00,32.52,32.52,32.49,32.5,6200.0,32.52,32.52,32.49,32.5,6200.0
2010-06-22 13:00:00,32.5,32.55,32.5,32.54,5200.0,32.5,32.55,32.5,32.54,5200.0
2010-06-22 13:10:00,32.51,32.51,32.46,32.47,2400.0,32.51,32.51,32.46,32.47,2400.0
2010-06-22 13:20:00,32.45,32.46,32.42,32.46,2800.0,32.45,32.46,32.42,32.46,2800.0
2010-06-22 13:30:00,32.48,32.48,32.47,32.48,1600.0,32.48,32.48,32.47,32.48,1600.0
2010-06-22 13:40:00,32.5,32.5,32.47,32.5,4800.0,32.5,32.5,32.47,32.5,4800.0
2010-06-22 13:50:00,32.49,32.5,32.42,32.48,5800.0,32.49,32.5,32.42,32.48,5800.0
2010-06-22 14:00:00,32.44,32.46,32.34,32.45,3600.0,32.44,32.46,32.34,32.45,3600.0
2010-06-22 14:10:00,32.45,32.45,32.35,32.35,8600.0,32.45,32.45,32.35,32.35,8600.0
2010-06-22 14:20:00,32.35,32.35,32.2,32.2,12600.0,32.35,32.35,32.2,32.2,12600.0
2010-06-22 14:30:00,32.21,32.27,32.2,32.2,4800.0,32.21,32.27,32.2,32.2,4800.0
2010-06-22 14:40:00,32.21,32.21,32.01,32.04,8000.0,32.21,32.21,32.01,32.04,8000.0
2010-06-22 14:50:00,32.07,32.07,31.96,31.96,2800.0,32.07,32.07,31.96,31.96,2800.0
2010-06-22 15:00:00,31.98,32.05,31.98,31.98,11400.0,31.98,32.05,31.98,31.98,11400.0
2010-06-22 15:10:00,31.95,31.95,31.88,31.9,19800.0,31.95,31.95,31.88,31.9,19800.0
2010-06-22 15:20:00,31.9,31.94,31.83,31.85,11800.0,31.9,31.94,31.83,31.85,11800.0
2010-06-22 15:30:00,31.85,31.86,31.75,31.85,16000.0,31.85,31.86,31.75,31.85,16000.0
2010-06-22 15:40:00,31.84,31.89,31.77,31.79,12400.0,31.84,31.89,31.77,31.79,12400.0
2010-06-22 15:50:00,31.78,31.79,31.62,31.73,35400.0,31.78,31.79,31.62,31.73,35400.0
2010-06-23 09:30:00,31.78,32.15,31.29,31.69,10800.0,31.78,32.15,31.29,31.69,10800.0
2010-06-23 09:40:00,31.67,31.7,31.57,31.57,2000.0,31.67,31.7,31.57,31.57,2000.0
2010-06-23 09:50:00,31.58,31.73,31.58,31.7,2800.0,31.58,31.73,31.58,31.7,2800.0
2010-06-23 10:00:00,31.7,31.7,31.29,31.33,7800.0,31.7,31.7,31.29,31.33,7800.0
2010-06-23 10:10:00,31.36,31.45,31.36,31.45,2200.0,31.36,31.45,31.36,31.45,2200.0
2010-06-23 10:20:00,31.42,31.42,31.34,31.34,1800.0,31.42,31.42,31.34,31.34,1800.0
2010-06-23 10:30:00,31.33,31.41,31.28,31.31,7200.0,31.33,31.41,31.28,31.31,7200.0
2010-06-23 10:40:00,31.31,31.36,31.3,31.36,3000.0,31.31,31.36,31.3,31.36,3000.0
2010-06-23 10:50:00,31.33,31.36,31.32,31.34,2400.0,31.33,31.36,31.32,31.34,2400.0
2010-06-23 11:00:00,31.31,31.31,31.24,31.3,7000.0,31.31,31.31,31.24,31.3,7000.0
2010-06-23 11:10:00,31.3,31.33,31.25,31.3,8800.0,31.3,31.33,31.25,31.3,8800.0
2010-06-23 11:20:00,31.32,31.39,31.32,31.39,3200.0,31.32,31.39,31.32,31.39,3200.0
2010-06-23 11:30:00,31.38,31.41,31.36,31.4,8600.0,31.38,31.41,31.36,31.4,8600.0
2010-06-23 11:40:00,31.42,31.44,31.42,31.43,2400.0,31.42,31.44,31.42,31.43,2400.0
2010-06-23 11:50:00,31.44,31.44,31.39,31.42,1400.0,31.44,31.44,31.39,31.42,1400.0
2010-06-23 12:00:00,31.42,31.44,31.41,31.43,1600.0,31.42,31.44,31.41,31.43,1600.0
2010-06-23 12:10:00,31.43,31.43,31.3,31.33,2000.0,31.43,31.43,31.3,31.33,2000.0
2010-06-23 12:20:00,31.33,31.33,31.27,31.29,2200.0,31.33,31.33,31.27,31.29,2200.0
2010-06-23 12:30:00,31.29,31.3,31.23,31.3,1400.0,31.29,31.3,31.23,31.3,1400.0
2010-06-23 12:40:00,31.31,31.33,31.31,31.33,1000.0,31.31,31.33,31.31,31.33,1000.0
2010-06-23 12:50:00,31.34,31.34,31.29,31.29,2000.0,31.34,31.34,31.29,31.29,2000.0
2010-06-23 13:00:00,31.34,31.34,31.34,31.34,600.0,31.34,31.34,31.34,31.34,600.0
2010-06-23 13:10:00,31.42,31.44,31.38,31.38,1800.0,31.42,31.44,31.38,31.38,1800.0
2010-06-23 13:20:00,31.37,31.37,31.36,31.36,800.0,31.37,31.37,31.36,31.36,800.0
2010-06-23 13:30:00,31.37,31.38,31.35,31.35,3400.0,31.37,31.38,31.35,31.35,3400.0
2010-06-23 13:40:00,31.36,31.36,31.35,31.35,3000.0,31.36,31.36,31.35,31.35,3000.0
2010-06-23 13:50:00,31.35,31.38,31.34,31.38,2800.0,31.35,31.38,31.34,31.38,2800.0
2010-06-23 14:00:00,31.41,31.43,31.41,31.43,800.0,31.41,31.43,31.41,31.43,800.0
2010-06-23 14:10:00,31.44,31.5,31.42,31.46,5000.0,31.44,31.5,31.42,31.46,5000.0
2010-06-23 14:20:00,31.47,31.5,31.36,31.5,5800.0,31.47,31.5,31.36,31.5,5800.0
2010-06-23 14:30:00,31.6,31.64,31.49,31.5,3200.0,31.6,31.64,31.49,31.5,3200.0
2010-06-23 14:40:00,31.54,31.54,31.36,31.36,4400.0,31.54,31.54,31.36,31.36,4400.0
2010-06-23 14:50:00,31.37,31.48,31.37,31.48,5400.0,31.37,31.48,31.37,31.48,5400.0
2010-06-23 15:00:00,31.49,31.53,31.39,31.39,5000.0,31.49,31.53,31.39,31.39,5000.0
2010-06-23 15:10:00,31.42,31.51,31.42,31.46,4000.0,31.42,31.51,31.42,31.46,4000.0
2010-06-23 15:20:00,31.5,31.52,31.43,31.52,7400.0,31.5,31.52,31.43,31.52,7400.0
2010-06-23 15:30:00,31.51,31.54,31.44,31.54,7800.0,31.51,31.54,31.44,31.54,7800.0
2010-06-23 15:40:00,31.56,31.57,31.5,31.5,5200.0,31.56,31.57,31.5,31.5,5200.0
2010-06-23 15:50:00,31.49,31.52,31.4,31.43,15200.0,31.49,31.52,31.4,31.43,15200.0
2010-06-24 09:30:00,31.26,31.48,31.26,31.41,21000.0,31.26,31.48,31.26,31.41,21000.0
2010-06-24 09:40:00,31.39,31.47,31.35,31.46,6800.0,31.39,31.47,31.35,31.46,6800.0
2010-06-24 09:50:00,31.46,31.5,31.36,31.36,1600.0,31.46,31.5,31.36,31.36,1600.0
2010-06-24 10:00:00,31.3,31.39,31.27,31.39,2200.0,31.3,31.39,31.27,31.39,2200.0
2010-06-24 10:10:00,31.5,31.5,31.32,31.32,3200.0,31.5,31.5,31.32,31.32,3200.0
2010-06-24 10:20:00,31.36,31.41,31.36,31.41,1200.0,31.36,31.41,31.36,31.41,1200.0
2010-06-24 10:30:00,31.41,31.43,31.21,31.25,2400.0,31.41,31.43,31.21,31.25,2400.0
2010-06-24 10:40:00,31.25,31.25,31.11,31.18,8600.0,31.25,31.25,31.11,31.18,8600.0
2010-06-24 10:50:00,31.18,31.18,31.0,31.06,5000.0,31.18,31.18,31.0,31.06,5000.0
2010-06-24 11:00:00,31.07,31.12,31.0,31.12,3000.0,31.07,31.12,31.0,31.12,3000.0
2010-06-24 11:10:00,31.11,31.23,31.08,31.11,3200.0,31.11,31.23,31.08,31.11,3200.0
2010-06-24 11:20:00,31.11,31.14,31.08,31.1,5800.0,31.11,31.14,31.08,31.1,5800.0
2010-06-24 11:30:00,31.1,31.12,31.05,31.05,2800.0,31.1,31.12,31.05,31.05,2800.0
2010-06-24 11:40:00,31.07,31.13,31.06,31.11,5000.0,31.07,31.13,31.06,31.11,5000.0
2010-06-24 11:50:00,31.15,31.17,31.11,31.11,1600.0,31.15,31.17,31.11,31.11,1600.0
2010-06-24 12:00:00,31.13,31.24,31.13,31.22,10200.0,31.13,31.24,31.13,31.22,10200.0
2010-06-24 12:10:00,31.24,31.29,31.24,31.26,2800.0,31.24,31.29,31.24,31.26,2800.0
2010-06-24 12:20:00,31.26,31.27,31.17,31.17,11800.0,31.26,31.27,31.17,31.17,11800.0
2010-06-24 12:30:00,31.17,31.17,31.09,31.11,3800.0,31.17,31.17,31.09,31.11,3800.0
2010-06-24 12:40:00,31.11,31.14,31.07,31.12,5000.0,31.11,31.14,31.07,31.12,5000.0
2010-06-24 12:50:00,31.13,31.18,31.13,31.18,1000.0,31.13,31.18,31.13,31.18,1000.0
2010-06-24 13:00:00,31.2,31.25,31.11,31.13,11600.0,31.2,31.25,31.11,31.13,11600.0
2010-06-24 13:10:00,31.16,31.21,31.16,31.2,3600.0,31.16,31.21,31.16,31.2,3600.0
2010-06-24 13:20:00,31.2,31.21,31.14,31.15,5000.0,31.2,31.21,31.14,31.15,5000.0
2010-06-24 13:30:00,31.15,31.25,31.09,31.24,13000.0,31.15,31.25,31.09,31.24,13000.0
2010-06-24 13:40:00,31.17,31.2,31.13,31.16,3400.0,31.17,31.2,31.13,31.16,3400.0
2010-06-24 13:50:00,31.21,31.29,31.2,31.29,1600.0,31.21,31.29,31.2,31.29,1600.0
2010-06-24 14:00:00,31.29,31.39,31.29,31.37,17400.0,31.29,31.39,31.29,31.37,17400.0
2010-06-24 14:10:00,31.37,31.42,31.36,31.4,10400.0,31.37,31.42,31.36,31.4,10400.0
2010-06-24 14:20:00,31.42,31.46,31.41,31.43,6400.0,31.42,31.46,31.41,31.43,6400.0
2010-06-24 14:30:00,31.45,31.45,31.36,31.4,8400.0,31.45,31.45,31.36,31.4,8400.0
2010-06-24 14:40:00,31.39,31.41,31.29,31.29,4400.0,31.39,31.41,31.29,31.29,4400.0
2010-06-24 14:50:00,31.28,31.28,31.19,31.21,4400.0,31.28,31.28,31.19,31.21,4400.0
2010-06-24 15:00:00,31.25,31.3,31.24,31.24,4200.0,31.25,31.3,31.24,31.24,4200.0
2010-06-24 15:10:00,31.24,31.24,31.08,31.16,9400.0,31.24,31.24,31.08,31.16,9400.0
2010-06-24 15:20:00,31.13,31.27,31.13,31.27,4200.0,31.13,31.27,31.13,31.27,4200.0
2010-06-24 15:30:00,31.26,31.26,31.09,31.1,7800.0,31.26,31.26,31.09,31.1,7800.0
2010-06-24 15:40:00,31.1,31.16,31.08,31.09,9400.0,31.1,31.16,31.08,31.09,9400.0
2010-06-24 15:50:00,31.08,31.08,30.97,31.04,17000.0,31.08,31.08,30.97,31.04,17000.0
2010-06-25 09:30:00,31.15,31.15,30.69,30.89,14600.0,31.15,31.15,30.69,30.89,14600.0
2010-06-25 09:40:00,30.89,30.9,30.82,30.9,3800.0,30.89,30.9,30.82,30.9,3800.0
2010-06-25 09:50:00,30.9,31.0,30.79,31.0,2800.0,30.9,31.0,30.79,31.0,2800.0
2010-06-25 10:00:00,31.0,31.01,30.89,31.01,7600.0,31.0,31.01,30.89,31.01,7600.0
2010-06-25 10:10:00,31.02,31.07,30.94,30.97,5200.0,31.02,31.07,30.94,30.97,5200.0
2010-06-25 10:20:00,30.97,30.97,30.89,30.93,7400.0,30.97,30.97,30.89,30.93,7400.0
2010-06-25 10:30:00,30.93,31.02,30.93,30.98,4000.0,30.93,31.02,30.93,30.98,4000.0
2010-06-25 10:40:00,31.0,31.15,31.0,31.1,4400.0,31.0,31.15,31.0,31.1,4400.0
2010-06-25 10:50:00,31.05,31.05,30.92,31.05,3000.0,31.05,31.05,30.92,31.05,3000.0
2010-06-25 11:00:00,31.05,31.07,31.0,31.0,4400.0,31.05,31.07,31.0,31.0,4400.0
2010-06-25 11:10:00,31.03,31.04,31.03,31.04,1200.0,31.03,31.04,31.03,31.04,1200.0
2010-06-25 11:20:00,31.04,31.05,30.97,31.05,6600.0,31.04,31.05,30.97,31.05,6600.0
2010-06-25 11:30:00,31.06,31.07,30.99,30.99,3400.0,31.06,31.07,30.99,30.99,3400.0
2010-06-25 11:40:00,30.98,31.01,30.93,31.01,5200.0,30.98,31.01,30.93,31.01,5200.0
2010-06-25 11:50:00,31.03,31.08,31.03,31.08,2000.0,31.03,31.08,31.03,31.08,2000.0
2010-06-25 12:00:00,31.06,31.09,31.03,31.05,5000.0,31.06,31.09,31.03,31.05,5000.0
2010-06-25 12:10:00,31.1,31.14,31.07,31.1,14600.0,31.1,31.14,31.07,31.1,14600.0
2010-06-25 12:20:00,31.11,31.15,31.08,31.13,16000.0,31.11,31.15,31.08,31.13,16000.0
2010-06-25 12:30:00,31.13,31.2,31.13,31.19,10800.0,31.13,31.2,31.13,31.19,10800.0
2010-06-25 12:40:00,31.19,31.21,31.14,31.14,6400.0,31.19,31.21,31.14,31.14,6400.0
2010-06-25 12:50:00,31.14,31.16,31.03,31.16,7000.0,31.14,31.16,31.03,31.16,7000.0
2010-06-25 13:00:00,31.17,31.21,31.16,31.21,8600.0,31.17,31.21,31.16,31.21,8600.0
2010-06-25 13:10:00,31.22,31.25,31.16,31.16,6800.0,31.22,31.25,31.16,31.16,6800.0
2010-06-25 13:20:00,31.16,31.33,31.15,31.33,8400.0,31.16,31.33,31.15,31.33,8400.0
2010-06-25 13:30:00,31.36,31.47,31.33,31.4,12000.0,31.36,31.47,31.33,31.4,12000.0
2010-06-25 13:40:00,31.39,31.41,31.33,31.36,10200.0,31.39,31.41,31.33,31.36,10200.0
2010-06-25 13:50:00,31.36,31.42,31.35,31.4,7400.0,31.36,31.42,31.35,31.4,7400.0
2010-06-25 14:00:00,31.4,31.4,31.23,31.23,8000.0,31.4,31.4,31.23,31.23,8000.0
2010-06-25 14:10:00,31.27,31.35,31.27,31.35,4400.0,31.27,31.35,31.27,31.35,4400.0
2010-06-25 14:20:00,31.38,31.39,31.16,31.17,21400.0,31.38,31.39,31.16,31.17,21400.0
2010-06-25 14:30:00,31.17,31.29,31.17,31.29,12600.0,31.17,31.29,31.17,31.29,12600.0
2010-06-25 14:40:00,31.32,31.37,31.25,31.3,7200.0,31.32,31.37,31.25,31.3,7200.0
2010-06-25 14:50:00,31.3,31.36,31.21,31.21,13800.0,31.3,31.36,31.21,31.21,13800.0
2010-06-25 15:00:00,31.21,31.25,31.2,31.25,8800.0,31.21,31.25,31.2,31.25,8800.0
2010-06-25 15:10:00,31.25,31.28,31.18,31.2,9800.0,31.25,31.28,31.18,31.2,9800.0
2010-06-25 15:20:00,31.23,31.34,31.2,31.32,9200.0,31.23,31.34,31.2,31.32,9200.0
2010-06-25 15:30:00,31.31,31.39,31.25,31.36,19600.0,31.31,31.39,31.25,31.36,19600.0
2010-06-25 15:40:00,31.37,31.42,31.22,31.23,25000.0,31.37,31.42,31.22,31.23,25000.0
2010-06-25 15:50:00,31.25,31.44,31.25,31.43,78000.0,31.25,31.44,31.25,31.43,78000.0
2010-06-28 09:30:00,31.53,31.77,31.43,31.64,8400.0,31.53,31.77,31.43,31.64,8400.0
2010-06-28 09:40:00,31.64,31.74,31.54,31.54,4000.0,31.64,31.74,31.54,31.54,4000.0
2010-06-28 09:50:00,31.38,31.38,31.16,31.2,7800.0,31.38,31.38,31.16,31.2,7800.0
2010-06-28 10:00:00,31.25,31.35,31.25,31.25,2600.0,31.25,31.35,31.25,31.25,2600.0
2010-06-28 10:10:00,31.23,31.35,31.23,31.31,3200.0,31.23,31.35,31.23,31.31,3200.0
2010-06-28 10:20:00,31.32,31.41,31.32,31.41,2400.0,31.32,31.41,31.32,31.41,2400.0
2010-06-28 10:30:00,31.43,31.5,31.43,31.47,3200.0,31.43,31.5,31.43,31.47,3200.0
2010-06-28 10:40:00,31.48,31.55,31.48,31.55,1400.0,31.48,31.55,31.48,31.55,1400.0
2010-06-28 10:50:00,31.61,31.68,31.61,31.68,2200.0,31.61,31.68,31.61,31.68,2200.0
2010-06-28 11:00:00,31.68,31.78,31.68,31.73,2800.0,31.68,31.78,31.68,31.73,2800.0
2010-06-28 11:10:00,31.74,31.76,31.73,31.73,1600.0,31.74,31.76,31.73,31.73,1600.0
2010-06-28 11:20:00,31.73,31.86,31.72,31.86,4400.0,31.73,31.86,31.72,31.86,4400.0
2010-06-28 11:30:00,31.9,31.91,31.86,31.9,5000.0,31.9,31.91,31.86,31.9,5000.0
2010-06-28 11:40:00,31.93,31.98,31.88,31.93,4000.0,31.93,31.98,31.88,31.93,4000.0
2010-06-28 11:50:00,31.96,31.96,31.82,31.82,1800.0,31.96,31.96,31.82,31.82,1800.0
2010-06-28 12:00:00,31.76,31.81,31.73,31.75,2600.0,31.76,31.81,31.73,31.75,2600.0
2010-06-28 12:10:00,31.78,31.78,31.73,31.74,1800.0,31.78,31.78,31.73,31.74,1800.0
2010-06-28 12:20:00,31.77,31.79,31.72,31.79,2000.0,31.77,31.79,31.72,31.79,2000.0
2010-06-28 12:30:00,31.84,31.93,31.84,31.87,3200.0,31.84,31.93,31.84,31.87,3200.0
2010-06-28 12:40:00,31.76,31.85,31.75,31.85,1800.0,31.76,31.85,31.75,31.85,1800.0
2010-06-28 12:50:00,31.88,31.93,31.86,31.92,3000.0,31.88,31.93,31.86,31.92,3000.0
2010-06-28 13:00:00,31.92,31.92,31.83,31.85,4200.0,31.92,31.92,31.83,31.85,4200.0
2010-06-28 13:10:00,31.86,31.89,31.77,31.88,9200.0,31.86,31.89,31.77,31.88,9200.0
2010-06-28 13:20:00,31.86,31.9,31.84,31.9,1600.0,31.86,31.9,31.84,31.9,1600.0
2010-06-28 13:30:00,31.88,31.88,31.77,31.77,2000.0,31.88,31.88,31.77,31.77,2000.0
2010-06-28 13:40:00,31.79,31.86,31.79,31.86,2000.0,31.79,31.86,31.79,31.86,2000.0
2010-06-28 13:50:00,31.89,31.97,31.89,31.96,1200.0,31.89,31.97,31.89,31.96,1200.0
2010-06-28 14:00:00,31.9,31.93,31.9,31.92,1200.0,31.9,31.93,31.9,31.92,1200.0
2010-06-28 14:10:00,31.93,31.98,31.91,31.91,2800.0,31.93,31.98,31.91,31.91,2800.0
2010-06-28 14:20:00,31.86,31.87,31.8,31.81,5200.0,31.86,31.87,31.8,31.81,5200.0
2010-06-28 14:30:00,31.81,31.86,31.8,31.86,13400.0,31.81,31.86,31.8,31.86,13400.0
2010-06-28 14:40:00,31.85,31.86,31.8,31.81,9200.0,31.85,31.86,31.8,31.81,9200.0
2010-06-28 14:50:00,31.83,31.84,31.77,31.83,5600.0,31.83,31.84,31.77,31.83,5600.0
2010-06-28 15:00:00,31.83,31.85,31.8,31.8,11600.0,31.83,31.85,31.8,31.8,11600.0
2010-06-28 15:10:00,31.8,31.8,31.75,31.78,4000.0,31.8,31.8,31.75,31.78,4000.0
2010-06-28 15:20:00,31.78,31.78,31.68,31.68,3400.0,31.78,31.78,31.68,31.68,3400.0
2010-06-28 15:30:00,31.69,31.8,31.68,31.77,8800.0,31.69,31.8,31.68,31.77,8800.0
2010-06-28 15:40:00,31.78,31.85,31.75,31.77,9200.0,31.78,31.85,31.75,31.77,9200.0
2010-06-28 15:50:00,31.77,31.77,31.65,31.67,12600.0,31.77,31.77,31.65,31.67,12600.0
2010-06-29 09:30:00,31.31,31.43,31.18,31.22,8200.0,31.31,31.43,31.18,31.22,8200.0
2010-06-29 09:40:00,31.12,31.12,30.9,30.93,14400.0,31.12,31.12,30.9,30.93,14400.0
2010-06-29 09:50:00,30.92,30.97,30.85,30.97,3000.0,30.92,30.97,30.85,30.97,3000.0
2010-06-29 10:00:00,30.92,30.97,30.6,30.6,34200.0,30.92,30.97,30.6,30.6,34200.0
2010-06-29 10:10:00,30.6,30.6,30.43,30.54,21200.0,30.6,30.6,30.43,30.54,21200.0
2010-06-29 10:20:00,30.55,30.65,30.43,30.43,11200.0,30.55,30.65,30.43,30.43,11200.0
2010-06-29 10:30:00,30.42,30.51,30.42,30.45,11800.0,30.42,30.51,30.42,30.45,11800.0
2010-06-29 10:40:00,30.52,30.52,30.49,30.52,8000.0,30.52,30.52,30.49,30.52,8000.0
2010-06-29 10:50:00,30.52,30.61,30.49,30.61,9000.0,30.52,30.61,30.49,30.61,9000.0
2010-06-29 11:00:00,30.62,30.7,30.6,30.7,10000.0,30.62,30.7,30.6,30.7,10000.0
2010-06-29 11:10:00,30.78,30.93,30.78,30.88,9800.0,30.78,30.93,30.78,30.88,9800.0
2010-06-29 11:20:00,30.88,30.88,30.81,30.81,1400.0,30.88,30.88,30.81,30.81,1400.0
2010-06-29 11:30:00,30.87,30.87,30.79,30.84,3400.0,30.87,30.87,30.79,30.84,3400.0
2010-06-29 11:40:00,30.82,30.89,30.8,30.89,5200.0,30.82,30.89,30.8,30.89,5200.0
2010-06-29 11:50:00,30.93,30.93,30.84,30.84,8200.0,30.93,30.93,30.84,30.84,8200.0
2010-06-29 12:00:00,30.87,30.93,30.85,30.93,4400.0,30.87,30.93,30.85,30.93,4400.0
2010-06-29 12:10:00,30.93,30.99,30.92,30.97,3800.0,30.93,30.99,30.92,30.97,3800.0
2010-06-29 12:20:00,30.97,30.97,30.9,30.91,3600.0,30.97,30.97,30.9,30.91,3600.0
2010-06-29 12:30:00,30.91,30.92,30.86,30.91,6000.0,30.91,30.92,30.86,30.91,6000.0
2010-06-29 12:40:00,30.96,30.97,30.91,30.92,4400.0,30.96,30.97,30.91,30.92,4400.0
2010-06-29 12:50:00,30.93,30.95,30.93,30.95,1800.0,30.93,30.95,30.93,30.95,1800.0
2010-06-29 13:00:00,30.89,30.95,30.84,30.84,4200.0,30.89,30.95,30.84,30.84,4200.0
2010-06-29 13:10:00,30.88,30.9,30.82,30.85,7200.0,30.88,30.9,30.82,30.85,7200.0
2010-06-29 13:20:00,30.85,30.85,30.81,30.83,3600.0,30.85,30.85,30.81,30.83,3600.0
2010-06-29 13:30:00,30.82,30.84,30.73,30.74,22600.0,30.82,30.84,30.73,30.74,22600.0
2010-06-29 13:40:00,30.74,30.78,30.73,30.78,13800.0,30.74,30.78,30.73,30.78,13800.0
2010-06-29 13:50:00,30.78,30.79,30.77,30.79,2800.0,30.78,30.79,30.77,30.79,2800.0
2010-06-29 14:00:00,30.77,30.82,30.75,30.79,3400.0,30.77,30.82,30.75,30.79,3400.0
2010-06-29 14:10:00,30.79,30.86,30.79,30.8,12200.0,30.79,30.86,30.79,30.8,12200.0
2010-06-29 14:20:00,30.8,30.86,30.78,30.81,19600.0,30.8,30.86,30.78,30.81,19600.0
2010-06-29 14:30:00,30.8,30.83,30.75,30.83,16000.0,30.8,30.83,30.75,30.83,16000.0
2010-06-29 14:40:00,30.82,30.84,30.8,30.8,5800.0,30.82,30.84,30.8,30.8,5800.0
2010-06-29 14:50:00,30.8,30.9,30.77,30.83,10600.0,30.8,30.9,30.77,30.83,10600.0
2010-06-29 15:00:00,30.83,30.85,30.75,30.76,6000.0,30.83,30.85,30.75,30.76,6000.0
2010-06-29 15:10:00,30.76,30.82,30.68,30.7,4600.0,30.76,30.82,30.68,30.7,4600.0
2010-06-29 15:20:00,30.7,30.7,30.6,30.67,4600.0,30.7,30.7,30.6,30.67,4600.0
2010-06-29 15:30:00,30.63,30.63,30.51,30.51,36600.0,30.63,30.63,30.51,30.51,36600.0
2010-06-29 15:40:00,30.53,30.55,30.38,30.41,23800.0,30.53,30.55,30.38,30.41,23800.0
2010-06-29 15:50:00,30.43,30.6,30.43,30.58,41200.0,30.43,30.6,30.43,30.58,41200.0
2010-06-30 09:30:00,30.6,30.6,30.32,30.45,7600.0,30.6,30.6,30.32,30.45,7600.0
2010-06-30 09:40:00,30.49,30.75,30.47,30.74,9600.0,30.49,30.75,30.47,30.74,9600.0
2010-06-30 09:50:00,30.74,30.81,30.68,30.7,11200.0,30.74,30.81,30.68,30.7,11200.0
2010-06-30 10:00:00,30.73,30.83,30.73,30.76,5400.0,30.73,30.83,30.73,30.76,5400.0
2010-06-30 10:10:00,30.73,30.84,30.73,30.84,1600.0,30.73,30.84,30.73,30.84,1600.0
2010-06-30 10:20:00,30.84,30.84,30.79,30.8,1400.0,30.84,30.84,30.79,30.8,1400.0
2010-06-30 10:30:00,30.8,31.02,30.8,30.93,10800.0,30.8,31.02,30.8,30.93,10800.0
2010-06-30 10:40:00,30.89,30.89,30.83,30.84,1000.0,30.89,30.89,30.83,30.84,1000.0
2010-06-30 10:50:00,30.93,31.07,30.92,31.05,4200.0,30.93,31.07,30.92,31.05,4200.0
2010-06-30 11:00:00,30.96,31.02,30.9,30.9,9200.0,30.96,31.02,30.9,30.9,9200.0
2010-06-30 11:10:00,30.94,31.05,30.92,31.04,3000.0,30.94,31.05,30.92,31.04,3000.0
2010-06-30 11:20:00,31.04,31.04,31.03,31.04,600.0,31.04,31.04,31.03,31.04,600.0
2010-06-30 11:30:00,31.04,31.08,31.0,31.0,3000.0,31.04,31.08,31.0,31.0,3000.0
2010-06-30 11:40:00,31.02,31.09,31.02,31.09,4000.0,31.02,31.09,31.02,31.09,4000.0
2010-06-30 11:50:00,31.11,31.18,31.11,31.15,1600.0,31.11,31.18,31.11,31.15,1600.0
2010-06-30 12:00:00,31.11,31.13,31.08,31.11,17200.0,31.11,31.13,31.08,31.11,17200.0
2010-06-30 12:10:00,31.11,31.11,31.03,31.03,2400.0,31.11,31.11,31.03,31.03,2400.0
2010-06-30 12:20:00,31.06,31.07,31.04,31.07,4000.0,31.06,31.07,31.04,31.07,4000.0
2010-06-30 12:30:00,31.07,31.09,31.05,31.09,3400.0,31.07,31.09,31.05,31.09,3400.0
2010-06-30 12:40:00,31.11,31.12,30.97,30.98,2200.0,31.11,31.12,30.97,30.98,2200.0
2010-06-30 12:50:00,30.97,31.0,30.97,31.0,800.0,30.97,31.0,30.97,31.0,800.0
2010-06-30 13:00:00,31.09,31.09,31.02,31.02,6000.0,31.09,31.09,31.02,31.02,6000.0
2010-06-30 13:10:00,31.02,31.02,30.96,30.96,3400.0,31.02,31.02,30.96,30.96,3400.0
2010-06-30 13:20:00,30.96,31.0,30.96,30.98,3400.0,30.96,31.0,30.96,30.98,3400.0
2010-06-30 13:30:00,30.96,30.96,30.9,30.91,1000.0,30.96,30.96,30.9,30.91,1000.0
2010-06-30 13:40:00,30.93,30.96,30.93,30.96,400.0,30.93,30.96,30.93,30.96,400.0
2010-06-30 13:50:00,30.96,30.98,30.96,30.97,2800.0,30.96,30.98,30.96,30.97,2800.0
2010-06-30 14:00:00,30.98,31.03,30.96,30.96,6600.0,30.98,31.03,30.96,30.96,6600.0
2010-06-30 14:10:00,30.96,30.96,30.92,30.94,3400.0,30.96,30.96,30.92,30.94,3400.0
2010-06-30 14:20:00,30.94,30.94,30.86,30.89,1800.0,30.94,30.94,30.86,30.89,1800.0
2010-06-30 14:30:00,30.88,30.93,30.84,30.89,10200.0,30.88,30.93,30.84,30.89,10200.0
2010-06-30 14:40:00,30.89,30.89,30.82,30.87,3000.0,30.89,30.89,30.82,30.87,3000.0
2010-06-30 14:50:00,30.88,30.97,30.88,30.88,4000.0,30.88,30.97,30.88,30.88,4000.0
2010-06-30 15:00:00,30.88,30.98,30.88,30.97,9200.0,30.88,30.98,30.88,30.97,9200.0
2010-06-30 15:10:00,30.97,31.0,30.86,30.86,11400.0,30.97,31.0,30.86,30.86,11400.0
2010-06-30 15:20:00,30.88,30.9,30.78,30.81,6400.0,30.88,30.9,30.78,30.81,6400.0
2010-06-30 15:30:00,30.81,30.81,30.68,30.68,9000.0,30.81,30.81,30.68,30.68,9000.0
2010-06-30 15:40:00,30.68,30.68,30.47,30.55,18600.0,30.68,30.68,30.47,30.55,18600.0
2010-06-30 15:50:00,30.56,30.61,30.41,30.45,87600.0,30.56,30.61,30.41,30.45,87600.0
2010-07-01 09:30:00,30.4,30.4,30.11,30.19,13000.0,30.4,30.4,30.11,30.19,13000.0
2010-07-01 09:40:00,30.19,30.19,29.86,29.86,33400.0,30.19,30.19,29.86,29.86,33400.0
2010-07-01 09:50:00,29.89,30.06,29.89,29.96,6800.0,29.89,30.06,29.89,29.96,6800.0
2010-07-01 10:00:00,29.91,29.94,29.78,29.8,7000.0,29.91,29.94,29.78,29.8,7000.0
2010-07-01 10:10:00,29.83,29.85,29.72,29.75,14800.0,29.83,29.85,29.72,29.75,14800.0
2010-07-01 10:20:00,29.77,29.81,29.73,29.77,39600.0,29.77,29.81,29.73,29.77,39600.0
2010-07-01 10:30:00,29.77,29.81,29.57,29.6,26000.0,29.77,29.81,29.57,29.6,26000.0
2010-07-01 10:40:00,29.63,29.64,29.6,29.62,8000.0,29.63,29.64,29.6,29.62,8000.0
2010-07-01 10:50:00,29.64,29.66,29.5,29.57,9600.0,29.64,29.66,29.5,29.57,9600.0
2010-07-01 11:00:00,29.57,29.57,29.4,29.42,6600.0,29.57,29.57,29.4,29.42,6600.0
2010-07-01 11:10:00,29.42,29.64,29.39,29.57,15200.0,29.42,29.64,29.39,29.57,15200.0
2010-07-01 11:20:00,29.61,29.61,29.57,29.61,3600.0,29.61,29.61,29.57,29.61,3600.0
2010-07-01 11:30:00,29.66,29.78,29.66,29.78,6000.0,29.66,29.78,29.66,29.78,6000.0
2010-07-01 11:40:00,29.78,29.85,29.74,29.8,10600.0,29.78,29.85,29.74,29.8,10600.0
2010-07-01 11:50:00,29.8,29.88,29.71,29.86,23400.0,29.8,29.88,29.71,29.86,23400.0
2010-07-01 12:00:00,29.88,29.88,29.75,29.8,21400.0,29.88,29.88,29.75,29.8,21400.0
2010-07-01 12:10:00,29.81,29.84,29.77,29.8,3200.0,29.81,29.84,29.77,29.8,3200.0
2010-07-01 12:20:00,29.8,29.87,29.75,29.85,25600.0,29.8,29.87,29.75,29.85,25600.0
2010-07-01 12:30:00,29.85,29.92,29.85,29.91,29600.0,29.85,29.92,29.85,29.91,29600.0
2010-07-01 12:40:00,29.91,29.99,29.91,29.93,63600.0,29.91,29.99,29.91,29.93,63600.0
2010-07-01 12:50:00,29.95,29.97,29.93,29.95,12600.0,29.95,29.97,29.93,29.95,12600.0
2010-07-01 13:00:00,29.95,29.99,29.95,29.99,14600.0,29.95,29.99,29.95,29.99,14600.0
2010-07-01 13:10:00,29.99,30.06,29.98,30.06,13800.0,29.99,30.06,29.98,30.06,13800.0
2010-07-01 13:20:00,30.05,30.08,30.02,30.02,3600.0,30.05,30.08,30.02,30.02,3600.0
2010-07-01 13:30:00,30.08,30.24,30.08,30.2,14000.0,30.08,30.24,30.08,30.2,14000.0
2010-07-01 13:40:00,30.21,30.21,30.11,30.11,9000.0,30.21,30.21,30.11,30.11,9000.0
2010-07-01 13:50:00,30.11,30.21,30.11,30.21,2600.0,30.11,30.21,30.11,30.21,2600.0
2010-07-01 14:00:00,30.18,30.2,30.16,30.17,3600.0,30.18,30.2,30.16,30.17,3600.0
2010-07-01 14:10:00,30.18,30.27,30.18,30.25,3400.0,30.18,30.27,30.18,30.25,3400.0
2010-07-01 14:20:00,30.24,30.34,30.23,30.28,8400.0,30.24,30.34,30.23,30.28,8400.0
2010-07-01 14:30:00,30.28,30.32,30.26,30.29,13000.0,30.28,30.32,30.26,30.29,13000.0
2010-07-01 14:40:00,30.29,30.33,30.28,30.33,36000.0,30.29,30.33,30.28,30.33,36000.0
2010-07-01 14:50:00,30.32,30.32,30.27,30.29,7800.0,30.32,30.32,30.27,30.29,7800.0
2010-07-01 15:00:00,30.33,30.46,30.31,30.43,8200.0,30.33,30.46,30.31,30.43,8200.0
2010-07-01 15:10:00,30.43,30.43,30.34,30.34,4000.0,30.43,30.43,30.34,30.34,4000.0
2010-07-01 15:20:00,30.34,30.43,30.32,30.43,6200.0,30.34,30.43,30.32,30.43,6200.0
2010-07-01 15:30:00,30.47,30.6,30.43,30.56,23600.0,30.47,30.6,30.43,30.56,23600.0
2010-07-01 15:40:00,30.5,30.57,30.4,30.4,12800.0,30.5,30.57,30.4,30.4,12800.0
2010-07-01 15:50:00,30.38,30.57,30.3,30.38,55200.0,30.38,30.57,30.3,30.38,55200.0
2010-07-02 09:30:00,30.53,30.75,30.47,30.67,7200.0,30.53,30.75,30.47,30.67,7200.0
2010-07-02 09:40:00,30.68,30.68,30.59,30.59,2000.0,30.68,30.68,30.59,30.59,2000.0
2010-07-02 09:50:00,30.55,30.59,30.5,30.54,2000.0,30.55,30.59,30.5,30.54,2000.0
2010-07-02 10:00:00,30.58,30.58,30.48,30.56,3000.0,30.58,30.58,30.48,30.56,3000.0
2010-07-02 10:10:00,30.58,30.75,30.58,30.68,2600.0,30.58,30.75,30.58,30.68,2600.0
2010-07-02 10:20:00,30.66,30.66,30.54,30.54,1200.0,30.66,30.66,30.54,30.54,1200.0
2010-07-02 10:30:00,30.56,30.58,30.5,30.55,3800.0,30.56,30.58,30.5,30.55,3800.0
2010-07-02 10:40:00,30.58,30.61,30.58,30.61,2800.0,30.58,30.61,30.58,30.61,2800.0
2010-07-02 10:50:00,30.61,30.63,30.52,30.63,3800.0,30.61,30.63,30.52,30.63,3800.0
2010-07-02 11:00:00,30.62,30.62,30.56,30.6,1600.0,30.62,30.62,30.56,30.6,1600.0
2010-07-02 11:10:00,30.57,30.57,30.57,30.57,400.0,30.57,30.57,30.57,30.57,400.0
2010-07-02 11:20:00,30.54,30.54,30.47,30.5,1400.0,30.54,30.54,30.47,30.5,1400.0
2010-07-02 11:30:00,30.43,30.43,30.29,30.29,6000.0,30.43,30.43,30.29,30.29,6000.0
2010-07-02 11:40:00,30.33,30.42,30.32,30.42,4600.0,30.33,30.42,30.32,30.42,4600.0
2010-07-02 11:50:00,30.46,30.48,30.4,30.4,4400.0,30.46,30.48,30.4,30.4,4400.0
2010-07-02 12:00:00,30.49,30.54,30.43,30.53,3400.0,30.49,30.54,30.43,30.53,3400.0
2010-07-02 12:10:00,30.54,30.54,30.42,30.42,2400.0,30.54,30.54,30.42,30.42,2400.0
2010-07-02 12:20:00,30.44,30.49,30.44,30.48,1000.0,30.44,30.49,30.44,30.48,1000.0
2010-07-02 12:30:00,30.48,30.49,30.42,30.42,2000.0,30.48,30.49,30.42,30.42,2000.0
2010-07-02 12:40:00,30.42,30.44,30.42,30.43,2000.0,30.42,30.44,30.42,30.43,2000.0
2010-07-02 12:50:00,30.4,30.4,30.36,30.39,1200.0,30.4,30.4,30.36,30.39,1200.0
2010-07-02 13:00:00,30.39,30.44,30.35,30.43,7400.0,30.39,30.44,30.35,30.43,7400.0
2010-07-02 13:10:00,30.45,30.5,30.43,30.5,1800.0,30.45,30.5,30.43,30.5,1800.0
2010-07-02 13:20:00,30.5,30.5,30.38,30.4,9600.0,30.5,30.5,30.38,30.4,9600.0
2010-07-02 13:30:00,30.4,30.43,30.36,30.42,3000.0,30.4,30.43,30.36,30.42,3000.0
2010-07-02 13:40:00,30.42,30.42,30.36,30.42,2000.0,30.42,30.42,30.36,30.42,2000.0
2010-07-02 13:50:00,30.47,30.49,30.47,30.48,1200.0,30.47,30.49,30.47,30.48,1200.0
2010-07-02 14:00:00,30.5,30.52,30.47,30.49,2800.0,30.5,30.52,30.47,30.49,2800.0
2010-07-02 14:10:00,30.49,30.53,30.45,30.53,3000.0,30.49,30.53,30.45,30.53,3000.0
2010-07-02 14:20:00,30.53,30.53,30.5,30.51,4000.0,30.53,30.53,30.5,30.51,4000.0
2010-07-02 14:30:00,30.51,30.51,30.47,30.5,1200.0,30.51,30.51,30.47,30.5,1200.0
2010-07-02 14:40:00,30.5,30.5,30.47,30.47,1600.0,30.5,30.5,30.47,30.47,1600.0
2010-07-02 14:50:00,30.47,30.49,30.4,30.49,4600.0,30.47,30.49,30.4,30.49,4600.0
2010-07-02 15:00:00,30.47,30.49,30.46,30.48,1400.0,30.47,30.49,30.46,30.48,1400.0
2010-07-02 15:10:00,30.5,30.5,30.47,30.49,1600.0,30.5,30.5,30.47,30.49,1600.0
2010-07-02 15:20:00,30.5,30.57,30.5,30.53,9600.0,30.5,30.57,30.5,30.53,9600.0
2010-07-02 15:30:00,30.52,30.61,30.52,30.61,4800.0,30.52,30.61,30.52,30.61,4800.0
2010-07-02 15:40:00,30.61,30.62,30.59,30.59,9000.0,30.61,30.62,30.59,30.59,9000.0
2010-07-02 15:50:00,30.57,30.59,30.45,30.45,23600.0,30.57,30.59,30.45,30.45,23600.0
2010-07-06 09:30:00,30.92,30.92,30.47,30.61,14200.0,30.92,30.92,30.47,30.61,14200.0
2010-07-06 09:40:00,30.61,30.66,30.5,30.66,7000.0,30.61,30.66,30.5,30.66,7000.0
2010-07-06 09:50:00,30.67,30.95,30.67,30.83,7800.0,30.67,30.95,30.67,30.83,7800.0
2010-07-06 10:00:00,30.83,30.86,30.74,30.85,7200.0,30.83,30.86,30.74,30.85,7200.0
2010-07-06 10:10:00,30.86,30.91,30.84,30.88,5400.0,30.86,30.91,30.84,30.88,5400.0
2010-07-06 10:20:00,30.9,30.9,30.76,30.86,14200.0,30.9,30.9,30.76,30.86,14200.0
2010-07-06 10:30:00,30.86,30.94,30.77,30.94,10200.0,30.86,30.94,30.77,30.94,10200.0
2010-07-06 10:40:00,30.94,31.07,30.93,30.98,48200.0,30.94,31.07,30.93,30.98,48200.0
2010-07-06 10:50:00,30.97,31.0,30.86,30.87,10200.0,30.97,31.0,30.86,30.87,10200.0
2010-07-06 11:00:00,30.84,30.93,30.81,30.81,8400.0,30.84,30.93,30.81,30.81,8400.0
2010-07-06 11:10:00,30.8,30.81,30.77,30.79,5000.0,30.8,30.81,30.77,30.79,5000.0
2010-07-06 11:20:00,30.75,30.75,30.63,30.66,8400.0,30.75,30.75,30.63,30.66,8400.0
2010-07-06 11:30:00,30.6,30.66,30.6,30.61,6600.0,30.6,30.66,30.6,30.61,6600.0
2010-07-06 11:40:00,30.61,30.61,30.57,30.61,6600.0,30.61,30.61,30.57,30.61,6600.0
2010-07-06 11:50:00,30.61,30.63,30.57,30.63,3400.0,30.61,30.63,30.57,30.63,3400.0
2010-07-06 12:00:00,30.61,30.61,30.58,30.58,7400.0,30.61,30.61,30.58,30.58,7400.0
2010-07-06 12:10:00,30.59,30.6,30.48,30.51,5800.0,30.59,30.6,30.48,30.51,5800.0
2010-07-06 12:20:00,30.53,30.57,30.41,30.41,3400.0,30.53,30.57,30.41,30.41,3400.0
2010-07-06 12:30:00,30.41,30.43,30.4,30.43,8600.0,30.41,30.43,30.4,30.43,8600.0
2010-07-06 12:40:00,30.43,30.47,30.36,30.36,6200.0,30.43,30.47,30.36,30.36,6200.0
2010-07-06 12:50:00,30.36,30.36,30.29,30.3,5600.0,30.36,30.36,30.29,30.3,5600.0
2010-07-06 13:00:00,30.32,30.39,30.32,30.35,3800.0,30.32,30.39,30.32,30.35,3800.0
2010-07-06 13:10:00,30.35,30.36,30.21,30.21,4000.0,30.35,30.36,30.21,30.21,4000.0
2010-07-06 13:20:00,30.22,30.26,30.2,30.26,7600.0,30.22,30.26,30.2,30.26,7600.0
2010-07-06 13:30:00,30.28,30.32,30.23,30.23,6400.0,30.28,30.32,30.23,30.23,6400.0
2010-07-06 13:40:00,30.18,30.21,30.11,30.11,8000.0,30.18,30.21,30.11,30.11,8000.0
2010-07-06 13:50:00,30.11,30.14,30.07,30.11,13600.0,30.11,30.14,30.07,30.11,13600.0
2010-07-06 14:00:00,30.14,30.28,30.14,30.21,23000.0,30.14,30.28,30.14,30.21,23000.0
2010-07-06 14:10:00,30.21,30.21,30.11,30.15,9400.0,30.21,30.21,30.11,30.15,9400.0
2010-07-06 14:20:00,30.16,30.27,30.13,30.25,6800.0,30.16,30.27,30.13,30.25,6800.0
2010-07-06 14:30:00,30.25,30.25,30.22,30.25,8800.0,30.25,30.25,30.22,30.25,8800.0
2010-07-06 14:40:00,30.25,30.25,30.21,30.23,12000.0,30.25,30.25,30.21,30.23,12000.0
2010-07-06 14:50:00,30.23,30.29,30.17,30.17,10400.0,30.23,30.29,30.17,30.17,10400.0
2010-07-06 15:00:00,30.17,30.19,30.09,30.11,11600.0,30.17,30.19,30.09,30.11,11600.0
2010-07-06 15:10:00,30.11,30.21,30.06,30.11,11400.0,30.11,30.21,30.06,30.11,11400.0
2010-07-06 15:20:00,30.11,30.11,30.0,30.1,11200.0,30.11,30.11,30.0,30.1,11200.0
2010-07-06 15:30:00,30.11,30.13,30.09,30.1,13200.0,30.11,30.13,30.09,30.1,13200.0
2010-07-06 15:40:00,30.11,30.21,30.05,30.09,26800.0,30.11,30.21,30.05,30.09,26800.0
2010-07-06 15:50:00,30.11,30.18,30.06,30.15,57400.0,30.11,30.18,30.06,30.15,57400.0
2010-07-07 09:30:00,30.28,30.47,30.28,30.47,9200.0,30.28,30.47,30.28,30.47,9200.0
2010-07-07 09:40:00,30.54,30.54,30.33,30.33,4800.0,30.54,30.54,30.33,30.33,4800.0
2010-07-07 09:50:00,30.34,30.46,30.34,30.46,4000.0,30.34,30.46,30.34,30.46,4000.0
2010-07-07 10:00:00,30.46,30.58,30.45,30.54,14600.0,30.46,30.58,30.45,30.54,14600.0
2010-07-07 10:10:00,30.54,30.58,30.54,30.57,3000.0,30.54,30.58,30.54,30.57,3000.0
2010-07-07 10:20:00,30.56,30.66,30.55,30.66,5600.0,30.56,30.66,30.55,30.66,5600.0
2010-07-07 10:30:00,30.66,30.84,30.66,30.84,14200.0,30.66,30.84,30.66,30.84,14200.0
2010-07-07 10:40:00,30.84,30.88,30.82,30.88,17000.0,30.84,30.88,30.82,30.88,17000.0
2010-07-07 10:50:00,30.93,31.0,30.93,31.0,7400.0,30.93,31.0,30.93,31.0,7400.0
2010-07-07 11:00:00,31.0,31.03,30.96,30.98,30600.0,31.0,31.03,30.96,30.98,30600.0
2010-07-07 11:10:00,30.98,30.98,30.76,30.78,8400.0,30.98,30.98,30.76,30.78,8400.0
2010-07-07 11:20:00,30.78,30.9,30.78,30.87,4200.0,30.78,30.9,30.78,30.87,4200.0
2010-07-07 11:30:00,30.92,30.93,30.85,30.9,17200.0,30.92,30.93,30.85,30.9,17200.0
2010-07-07 11:40:00,30.9,30.9,30.87,30.87,3200.0,30.9,30.9,30.87,30.87,3200.0
2010-07-07 11:50:00,30.86,30.86,30.71,30.8,14600.0,30.86,30.86,30.71,30.8,14600.0
2010-07-07 12:00:00,30.8,30.84,30.8,30.83,4200.0,30.8,30.84,30.8,30.83,4200.0
2010-07-07 12:10:00,30.84,30.84,30.82,30.82,4400.0,30.84,30.84,30.82,30.82,4400.0
2010-07-07 12:20:00,30.82,30.83,30.78,30.83,11000.0,30.82,30.83,30.78,30.83,11000.0
2010-07-07 12:30:00,30.83,30.88,30.83,30.87,10200.0,30.83,30.88,30.83,30.87,10200.0
2010-07-07 12:40:00,30.87,30.9,30.86,30.9,3600.0,30.87,30.9,30.86,30.9,3600.0
2010-07-07 12:50:00,30.92,30.92,30.9,30.9,7800.0,30.92,30.92,30.9,30.9,7800.0
2010-07-07 13:00:00,30.91,30.96,30.91,30.96,8400.0,30.91,30.96,30.91,30.96,8400.0
2010-07-07 13:10:00,30.95,31.14,30.95,31.1,5600.0,30.95,31.14,30.95,31.1,5600.0
2010-07-07 13:20:00,31.1,31.18,31.1,31.18,11200.0,31.1,31.18,31.1,31.18,11200.0
2010-07-07 13:30:00,31.18,31.2,31.1,31.1,8400.0,31.18,31.2,31.1,31.1,8400.0
2010-07-07 13:40:00,31.1,31.11,31.02,31.08,10400.0,31.1,31.11,31.02,31.08,10400.0
2010-07-07 13:50:00,31.08,31.18,31.08,31.18,8200.0,31.08,31.18,31.08,31.18,8200.0
2010-07-07 14:00:00,31.17,31.19,31.17,31.18,9800.0,31.17,31.19,31.17,31.18,9800.0
2010-07-07 14:10:00,31.18,31.18,31.14,31.15,7800.0,31.18,31.18,31.14,31.15,7800.0
2010-07-07 14:20:00,31.15,31.17,31.14,31.17,3400.0,31.15,31.17,31.14,31.17,3400.0
2010-07-07 14:30:00,31.17,31.19,31.16,31.17,10600.0,31.17,31.19,31.16,31.17,10600.0
2010-07-07 14:40:00,31.17,31.19,31.1,31.15,14400.0,31.17,31.19,31.1,31.15,14400.0
2010-07-07 14:50:00,31.17,31.26,31.16,31.22,6000.0,31.17,31.26,31.16,31.22,6000.0
2010-07-07 15:00:00,31.25,31.3,31.24,31.26,10200.0,31.25,31.3,31.24,31.26,10200.0
2010-07-07 15:10:00,31.27,31.38,31.27,31.38,11000.0,31.27,31.38,31.27,31.38,11000.0
2010-07-07 15:20:00,31.38,31.43,31.37,31.43,11600.0,31.38,31.43,31.37,31.43,11600.0
2010-07-07 15:30:00,31.42,31.55,31.42,31.54,23800.0,31.42,31.55,31.42,31.54,23800.0
2010-07-07 15:40:00,31.53,31.59,31.5,31.58,32200.0,31.53,31.59,31.5,31.58,32200.0
2010-07-07 15:50:00,31.58,31.72,31.58,31.67,48400.0,31.58,31.72,31.58,31.67,48400.0
2010-07-08 09:30:00,31.83,31.99,31.54,31.7,25400.0,31.83,31.99,31.54,31.7,25400.0
2010-07-08 09:40:00,31.7,31.81,31.66,31.75,10000.0,31.7,31.81,31.66,31.75,10000.0
2010-07-08 09:50:00,31.74,31.74,31.57,31.6,5600.0,31.74,31.74,31.57,31.6,5600.0
2010-07-08 10:00:00,31.59,31.64,31.54,31.54,5800.0,31.59,31.64,31.54,31.54,5800.0
2010-07-08 10:10:00,31.56,31.59,31.52,31.52,10600.0,31.56,31.59,31.52,31.52,10600.0
2010-07-08 10:20:00,31.52,31.59,31.52,31.55,26000.0,31.52,31.59,31.52,31.55,26000.0
2010-07-08 10:30:00,31.55,31.65,31.55,31.61,16000.0,31.55,31.65,31.55,31.61,16000.0
2010-07-08 10:40:00,31.61,31.61,31.5,31.56,9200.0,31.61,31.61,31.5,31.56,9200.0
2010-07-08 10:50:00,31.57,31.58,31.49,31.5,9800.0,31.57,31.58,31.49,31.5,9800.0
2010-07-08 11:00:00,31.48,31.48,31.32,31.36,6800.0,31.48,31.48,31.32,31.36,6800.0
2010-07-08 11:10:00,31.36,31.36,31.29,31.31,9200.0,31.36,31.36,31.29,31.31,9200.0
2010-07-08 11:20:00,31.3,31.3,31.25,31.25,11000.0,31.3,31.3,31.25,31.25,11000.0
2010-07-08 11:30:00,31.27,31.45,31.2,31.45,37800.0,31.27,31.45,31.2,31.45,37800.0
2010-07-08 11:40:00,31.21,31.21,31.14,31.14,4800.0,31.21,31.21,31.14,31.14,4800.0
2010-07-08 11:50:00,31.14,31.14,31.08,31.11,14600.0,31.14,31.14,31.08,31.11,14600.0
2010-07-08 12:00:00,31.11,31.19,31.09,31.15,11600.0,31.11,31.19,31.09,31.15,11600.0
2010-07-08 12:10:00,31.16,31.16,31.06,31.14,6200.0,31.16,31.16,31.06,31.14,6200.0
2010-07-08 12:20:00,31.15,31.25,31.15,31.24,6200.0,31.15,31.25,31.15,31.24,6200.0
2010-07-08 12:30:00,31.23,31.23,31.16,31.17,3200.0,31.23,31.23,31.16,31.17,3200.0
2010-07-08 12:40:00,31.17,31.19,31.15,31.19,4800.0,31.17,31.19,31.15,31.19,4800.0
2010-07-08 12:50:00,31.19,31.19,31.04,31.04,11600.0,31.19,31.19,31.04,31.04,11600.0
2010-07-08 13:00:00,31.07,31.16,31.07,31.16,4200.0,31.07,31.16,31.07,31.16,4200.0
2010-07-08 13:10:00,31.18,31.18,31.11,31.14,6400.0,31.18,31.18,31.11,31.14,6400.0
2010-07-08 13:20:00,31.15,31.18,31.07,31.09,7000.0,31.15,31.18,31.07,31.09,7000.0
2010-07-08 13:30:00,31.08,31.09,31.03,31.08,6600.0,31.08,31.09,31.03,31.08,6600.0
2010-07-08 13:40:00,31.1,31.13,31.08,31.13,8000.0,31.1,31.13,31.08,31.13,8000.0
2010-07-08 13:50:00,31.12,31.18,31.1,31.18,11000.0,31.12,31.18,31.1,31.18,11000.0
2010-07-08 14:00:00,31.17,31.21,31.16,31.17,5200.0,31.17,31.21,31.16,31.17,5200.0
2010-07-08 14:10:00,31.17,31.17,31.0,31.0,6000.0,31.17,31.17,31.0,31.0,6000.0
2010-07-08 14:20:00,31.02,31.11,31.02,31.11,6800.0,31.02,31.11,31.02,31.11,6800.0
2010-07-08 14:30:00,31.12,31.14,31.07,31.07,6600.0,31.12,31.14,31.07,31.07,6600.0
2010-07-08 14:40:00,31.08,31.13,31.07,31.11,5600.0,31.08,31.13,31.07,31.11,5600.0
2010-07-08 14:50:00,31.11,31.18,31.09,31.18,6400.0,31.11,31.18,31.09,31.18,6400.0
2010-07-08 15:00:00,31.17,31.18,31.06,31.11,10000.0,31.17,31.18,31.06,31.11,10000.0
2010-07-08 15:10:00,31.12,31.18,31.11,31.16,13400.0,31.12,31.18,31.11,31.16,13400.0
2010-07-08 15:20:00,31.16,31.21,31.13,31.2,17800.0,31.16,31.21,31.13,31.2,17800.0
2010-07-08 15:30:00,31.23,31.34,31.23,31.32,18200.0,31.23,31.34,31.23,31.32,18200.0
2010-07-08 15:40:00,31.32,31.38,31.27,31.32,25200.0,31.32,31.38,31.27,31.32,25200.0
2010-07-08 15:50:00,31.32,31.41,31.29,31.36,27600.0,31.32,31.41,31.29,31.36,27600.0
2010-07-09 09:30:00,31.33,31.5,31.33,31.42,6800.0,31.33,31.5,31.33,31.42,6800.0
2010-07-09 09:40:00,31.44,31.45,31.42,31.45,1600.0,31.44,31.45,31.42,31.45,1600.0
2010-07-09 09:50:00,31.45,31.48,31.4,31.48,3200.0,31.45,31.48,31.4,31.48,3200.0
2010-07-09 10:00:00,31.48,31.54,31.47,31.5,21400.0,31.48,31.54,31.47,31.5,21400.0
2010-07-09 10:10:00,31.5,31.63,31.5,31.63,10200.0,31.5,31.63,31.5,31.63,10200.0
2010-07-09 10:20:00,31.63,31.66,31.59,31.61,3200.0,31.63,31.66,31.59,31.61,3200.0
2010-07-09 10:30:00,31.61,31.67,31.58,31.66,5800.0,31.61,31.67,31.58,31.66,5800.0
2010-07-09 10:40:00,31.66,31.66,31.6,31.65,3600.0,31.66,31.66,31.6,31.65,3600.0
2010-07-09 10:50:00,31.65,31.68,31.63,31.65,2600.0,31.65,31.68,31.63,31.65,2600.0
2010-07-09 11:00:00,31.65,31.7,31.62,31.67,2600.0,31.65,31.7,31.62,31.67,2600.0
2010-07-09 11:10:00,31.65,31.65,31.6,31.61,10000.0,31.65,31.65,31.6,31.61,10000.0
2010-07-09 11:20:00,31.67,31.68,31.6,31.61,4400.0,31.67,31.68,31.6,31.61,4400.0
2010-07-09 11:30:00,31.62,31.7,31.62,31.7,3000.0,31.62,31.7,31.62,31.7,3000.0
2010-07-09 11:40:00,31.7,31.7,31.63,31.66,2800.0,31.7,31.7,31.63,31.66,2800.0
2010-07-09 11:50:00,31.66,31.66,31.62,31.62,2800.0,31.66,31.66,31.62,31.62,2800.0
2010-07-09 12:00:00,31.67,31.7,31.65,31.7,1600.0,31.67,31.7,31.65,31.7,1600.0
2010-07-09 12:10:00,31.7,31.71,31.66,31.68,1600.0,31.7,31.71,31.66,31.68,1600.0
2010-07-09 12:20:00,31.68,31.68,31.65,31.66,2200.0,31.68,31.68,31.65,31.66,2200.0
2010-07-09 12:30:00,31.65,31.65,31.64,31.65,5200.0,31.65,31.65,31.64,31.65,5200.0
2010-07-09 12:40:00,31.65,31.67,31.61,31.67,2800.0,31.65,31.67,31.61,31.67,2800.0
2010-07-09 12:50:00,31.66,31.67,31.66,31.67,1200.0,31.66,31.67,31.66,31.67,1200.0
2010-07-09 13:00:00,31.67,31.67,31.64,31.64,2600.0,31.67,31.67,31.64,31.64,2600.0
2010-07-09 13:10:00,31.67,31.68,31.64,31.65,4600.0,31.67,31.68,31.64,31.65,4600.0
2010-07-09 13:20:00,31.68,31.7,31.67,31.7,1800.0,31.68,31.7,31.67,31.7,1800.0
2010-07-09 13:30:00,31.7,31.7,31.67,31.7,2000.0,31.7,31.7,31.67,31.7,2000.0
2010-07-09 13:40:00,31.68,31.68,31.64,31.64,4400.0,31.68,31.68,31.64,31.64,4400.0
2010-07-09 13:50:00,31.67,31.67,31.64,31.66,1400.0,31.67,31.67,31.64,31.66,1400.0
2010-07-09 14:00:00,31.65,31.67,31.64,31.64,4400.0,31.65,31.67,31.64,31.64,4400.0
2010-07-09 14:10:00,31.64,31.66,31.64,31.66,7600.0,31.64,31.66,31.64,31.66,7600.0
2010-07-09 14:20:00,31.66,31.66,31.64,31.66,9200.0,31.66,31.66,31.64,31.66,9200.0
2010-07-09 14:30:00,31.66,31.68,31.66,31.67,3400.0,31.66,31.68,31.66,31.67,3400.0
2010-07-09 14:40:00,31.67,31.69,31.66,31.68,4000.0,31.67,31.69,31.66,31.68,4000.0
2010-07-09 14:50:00,31.67,31.75,31.67,31.75,4400.0,31.67,31.75,31.67,31.75,4400.0
2010-07-09 15:00:00,31.75,31.78,31.69,31.7,4200.0,31.75,31.78,31.69,31.7,4200.0
2010-07-09 15:10:00,31.71,31.74,31.71,31.74,3000.0,31.71,31.74,31.71,31.74,3000.0
2010-07-09 15:20:00,31.75,31.75,31.68,31.73,4800.0,31.75,31.75,31.68,31.73,4800.0
2010-07-09 15:30:00,31.72,31.73,31.69,31.71,23800.0,31.72,31.73,31.69,31.71,23800.0
2010-07-09 15:40:00,31.71,31.77,31.71,31.75,28200.0,31.71,31.77,31.71,31.75,28200.0
2010-07-09 15:50:00,31.75,31.9,31.74,31.86,81600.0,31.75,31.9,31.74,31.86,81600.0
2010-07-12 09:30:00,31.71,31.88,31.68,31.88,11000.0,31.71,31.88,31.68,31.88,11000.0
2010-07-12 09:40:00,31.91,32.0,31.91,31.99,2600.0,31.91,32.0,31.91,31.99,2600.0
2010-07-12 09:50:00,32.0,32.0,31.92,31.92,5600.0,32.0,32.0,31.92,31.92,5600.0
2010-07-12 10:00:00,31.93,31.97,31.89,31.89,5200.0,31.93,31.97,31.89,31.89,5200.0
2010-07-12 10:10:00,31.9,31.92,31.82,31.82,9600.0,31.9,31.92,31.82,31.82,9600.0
2010-07-12 10:20:00,31.82,31.82,31.74,31.82,6600.0,31.82,31.82,31.74,31.82,6600.0
2010-07-12 10:30:00,31.86,31.86,31.77,31.77,5400.0,31.86,31.86,31.77,31.77,5400.0
2010-07-12 10:40:00,31.72,31.74,31.61,31.74,5200.0,31.72,31.74,31.61,31.74,5200.0
2010-07-12 10:50:00,31.74,31.74,31.65,31.65,2600.0,31.74,31.74,31.65,31.65,2600.0
2010-07-12 11:00:00,31.65,31.65,31.5,31.5,18200.0,31.65,31.65,31.5,31.5,18200.0
2010-07-12 11:10:00,31.5,31.59,31.48,31.59,3800.0,31.5,31.59,31.48,31.59,3800.0
2010-07-12 11:20:00,31.59,31.61,31.57,31.61,3800.0,31.59,31.61,31.57,31.61,3800.0
2010-07-12 11:30:00,31.61,31.61,31.6,31.61,1800.0,31.61,31.61,31.6,31.61,1800.0
2010-07-12 11:40:00,31.62,31.68,31.62,31.64,11200.0,31.62,31.68,31.62,31.64,11200.0
2010-07-12 11:50:00,31.63,31.64,31.61,31.61,7000.0,31.63,31.64,31.61,31.61,7000.0
2010-07-12 12:00:00,31.61,31.62,31.59,31.62,3000.0,31.61,31.62,31.59,31.62,3000.0
2010-07-12 12:10:00,31.62,31.63,31.6,31.63,2400.0,31.62,31.63,31.6,31.63,2400.0
2010-07-12 12:20:00,31.63,31.63,31.59,31.59,4400.0,31.63,31.63,31.59,31.59,4400.0
2010-07-12 12:30:00,31.58,31.61,31.54,31.61,4200.0,31.58,31.61,31.54,31.61,4200.0
2010-07-12 12:40:00,31.63,31.63,31.61,31.61,3600.0,31.63,31.63,31.61,31.61,3600.0
2010-07-12 12:50:00,31.61,31.61,31.52,31.52,2600.0,31.61,31.61,31.52,31.52,2600.0
2010-07-12 13:00:00,31.51,31.53,31.5,31.53,3200.0,31.51,31.53,31.5,31.53,3200.0
2010-07-12 13:10:00,31.53,31.59,31.51,31.55,4600.0,31.53,31.59,31.51,31.55,4600.0
2010-07-12 13:20:00,31.53,31.56,31.53,31.56,2200.0,31.53,31.56,31.53,31.56,2200.0
2010-07-12 13:30:00,31.56,31.57,31.5,31.5,7200.0,31.56,31.57,31.5,31.5,7200.0
2010-07-12 13:40:00,31.5,31.53,31.5,31.5,6000.0,31.5,31.53,31.5,31.5,6000.0
2010-07-12 13:50:00,31.53,31.56,31.53,31.55,2200.0,31.53,31.56,31.53,31.55,2200.0
2010-07-12 14:00:00,31.57,31.57,31.54,31.54,2200.0,31.57,31.57,31.54,31.54,2200.0
2010-07-12 14:10:00,31.55,31.64,31.55,31.56,7600.0,31.55,31.64,31.55,31.56,7600.0
2010-07-12 14:20:00,31.56,31.6,31.55,31.55,2800.0,31.56,31.6,31.55,31.55,2800.0
2010-07-12 14:30:00,31.57,31.61,31.53,31.61,12000.0,31.57,31.61,31.53,31.61,12000.0
2010-07-12 14:40:00,31.61,31.71,31.6,31.69,13000.0,31.61,31.71,31.6,31.69,13000.0
2010-07-12 14:50:00,31.7,31.73,31.65,31.68,13400.0,31.7,31.73,31.65,31.68,13400.0
2010-07-12 15:00:00,31.68,31.72,31.66,31.67,10200.0,31.68,31.72,31.66,31.67,10200.0
2010-07-12 15:10:00,31.67,31.72,31.66,31.67,11000.0,31.67,31.72,31.66,31.67,11000.0
2010-07-12 15:20:00,31.68,31.72,31.66,31.71,12800.0,31.68,31.72,31.66,31.71,12800.0
2010-07-12 15:30:00,31.71,31.71,31.64,31.7,20600.0,31.71,31.71,31.64,31.7,20600.0
2010-07-12 15:40:00,31.7,31.71,31.63,31.63,10400.0,31.7,31.71,31.63,31.63,10400.0
2010-07-12 15:50:00,31.64,31.71,31.64,31.68,22200.0,31.64,31.71,31.64,31.68,22200.0
2010-07-13 09:30:00,31.92,31.99,31.82,31.93,4600.0,31.92,31.99,31.82,31.93,4600.0
2010-07-13 09:40:00,32.0,32.0,31.96,31.96,1000.0,32.0,32.0,31.96,31.96,1000.0
2010-07-13 09:50:00,31.81,31.88,31.78,31.83,28400.0,31.81,31.88,31.78,31.83,28400.0
2010-07-13 10:00:00,31.83,31.88,31.82,31.83,16000.0,31.83,31.88,31.82,31.83,16000.0
2010-07-13 10:10:00,31.84,31.85,31.83,31.85,5200.0,31.84,31.85,31.83,31.85,5200.0
2010-07-13 10:20:00,31.86,31.88,31.85,31.88,7600.0,31.86,31.88,31.85,31.88,7600.0
2010-07-13 10:30:00,31.88,31.88,31.84,31.87,4600.0,31.88,31.88,31.84,31.87,4600.0
2010-07-13 10:40:00,31.87,31.88,31.86,31.86,4000.0,31.87,31.88,31.86,31.86,4000.0
2010-07-13 10:50:00,31.87,31.88,31.8,31.85,16400.0,31.87,31.88,31.8,31.85,16400.0
2010-07-13 11:00:00,31.84,31.84,31.83,31.83,600.0,31.84,31.84,31.83,31.83,600.0
2010-07-13 11:10:00,31.85,31.87,31.83,31.86,10000.0,31.85,31.87,31.83,31.86,10000.0
2010-07-13 11:20:00,31.86,31.88,31.84,31.86,4000.0,31.86,31.88,31.84,31.86,4000.0
2010-07-13 11:30:00,31.86,31.88,31.85,31.85,19600.0,31.86,31.88,31.85,31.85,19600.0
2010-07-13 11:40:00,31.86,31.87,31.82,31.82,8000.0,31.86,31.87,31.82,31.82,8000.0
2010-07-13 11:50:00,31.83,31.86,31.83,31.83,7800.0,31.83,31.86,31.83,31.83,7800.0
2010-07-13 12:00:00,31.83,31.85,31.81,31.85,6800.0,31.83,31.85,31.81,31.85,6800.0
2010-07-13 12:10:00,31.85,31.87,31.85,31.86,3800.0,31.85,31.87,31.85,31.86,3800.0
2010-07-13 12:20:00,31.88,31.89,31.86,31.86,13000.0,31.88,31.89,31.86,31.86,13000.0
2010-07-13 12:30:00,31.87,31.88,31.85,31.88,3200.0,31.87,31.88,31.85,31.88,3200.0
2010-07-13 12:40:00,31.88,31.88,31.86,31.86,2600.0,31.88,31.88,31.86,31.86,2600.0
2010-07-13 12:50:00,31.85,31.85,31.82,31.82,2600.0,31.85,31.85,31.82,31.82,2600.0
2010-07-13 13:00:00,31.83,31.89,31.82,31.89,5000.0,31.83,31.89,31.82,31.89,5000.0
2010-07-13 13:10:00,31.89,31.89,31.82,31.84,5200.0,31.89,31.89,31.82,31.84,5200.0
2010-07-13 13:20:00,31.87,31.87,31.84,31.84,3400.0,31.87,31.87,31.84,31.84,3400.0
2010-07-13 13:30:00,31.86,31.88,31.82,31.85,5400.0,31.86,31.88,31.82,31.85,5400.0
2010-07-13 13:40:00,31.85,31.86,31.84,31.86,2200.0,31.85,31.86,31.84,31.86,2200.0
2010-07-13 13:50:00,31.86,31.86,31.82,31.86,7600.0,31.86,31.86,31.82,31.86,7600.0
2010-07-13 14:00:00,31.86,31.87,31.85,31.86,8400.0,31.86,31.87,31.85,31.86,8400.0
2010-07-13 14:10:00,31.86,31.9,31.85,31.87,10000.0,31.86,31.9,31.85,31.87,10000.0
2010-07-13 14:20:00,31.87,31.87,31.83,31.83,4600.0,31.87,31.87,31.83,31.83,4600.0
2010-07-13 14:30:00,31.86,31.88,31.85,31.88,15600.0,31.86,31.88,31.85,31.88,15600.0
2010-07-13 14:40:00,31.88,31.9,31.86,31.9,6400.0,31.88,31.9,31.86,31.9,6400.0
2010-07-13 14:50:00,31.9,31.9,31.89,31.9,4400.0,31.9,31.9,31.89,31.9,4400.0
2010-07-13 15:00:00,31.92,32.0,31.89,31.9,10600.0,31.92,32.0,31.89,31.9,10600.0
2010-07-13 15:10:00,31.91,31.97,31.9,31.93,6800.0,31.91,31.97,31.9,31.93,6800.0
2010-07-13 15:20:00,31.95,31.95,31.88,31.92,9600.0,31.95,31.95,31.88,31.92,9600.0
2010-07-13 15:30:00,31.93,31.93,31.73,31.84,50200.0,31.93,31.93,31.73,31.84,50200.0
2010-07-13 15:40:00,31.84,31.88,31.82,31.88,49400.0,31.84,31.88,31.82,31.88,49400.0
2010-07-13 15:50:00,31.88,31.88,31.84,31.87,27200.0,31.88,31.88,31.84,31.87,27200.0
2010-07-14 09:30:00,31.72,32.0,31.71,31.71,5800.0,31.72,32.0,31.71,31.71,5800.0
2010-07-14 09:40:00,31.74,31.74,31.61,31.71,10800.0,31.74,31.74,31.61,31.71,10800.0
2010-07-14 09:50:00,31.79,31.86,31.72,31.72,6800.0,31.79,31.86,31.72,31.72,6800.0
2010-07-14 10:00:00,31.75,31.77,31.66,31.67,5600.0,31.75,31.77,31.66,31.67,5600.0
2010-07-14 10:10:00,31.67,31.74,31.66,31.66,8200.0,31.67,31.74,31.66,31.66,8200.0
2010-07-14 10:20:00,31.66,31.73,31.66,31.7,6600.0,31.66,31.73,31.66,31.7,6600.0
2010-07-14 10:30:00,31.69,31.72,31.61,31.63,10600.0,31.69,31.72,31.61,31.63,10600.0
2010-07-14 10:40:00,31.64,31.66,31.64,31.64,2800.0,31.64,31.66,31.64,31.64,2800.0
2010-07-14 10:50:00,31.66,31.66,31.55,31.6,5000.0,31.66,31.66,31.55,31.6,5000.0
2010-07-14 11:00:00,31.58,31.66,31.58,31.63,11200.0,31.58,31.66,31.58,31.63,11200.0
2010-07-14 11:10:00,31.64,31.71,31.59,31.63,11000.0,31.64,31.71,31.59,31.63,11000.0
2010-07-14 11:20:00,31.63,31.67,31.63,31.67,7800.0,31.63,31.67,31.63,31.67,7800.0
2010-07-14 11:30:00,31.67,31.8,31.67,31.78,4000.0,31.67,31.8,31.67,31.78,4000.0
2010-07-14 11:40:00,31.79,31.87,31.78,31.78,7000.0,31.79,31.87,31.78,31.78,7000.0
2010-07-14 11:50:00,31.79,31.79,31.75,31.75,3200.0,31.79,31.79,31.75,31.75,3200.0
2010-07-14 12:00:00,31.75,31.77,31.72,31.72,3400.0,31.75,31.77,31.72,31.72,3400.0
2010-07-14 12:10:00,31.72,31.74,31.69,31.72,3000.0,31.72,31.74,31.69,31.72,3000.0
2010-07-14 12:20:00,31.72,31.79,31.72,31.75,13600.0,31.72,31.79,31.72,31.75,13600.0
2010-07-14 12:30:00,31.75,31.75,31.73,31.73,8600.0,31.75,31.75,31.73,31.73,8600.0
2010-07-14 12:40:00,31.73,31.75,31.71,31.72,2200.0,31.73,31.75,31.71,31.72,2200.0
2010-07-14 12:50:00,31.72,31.72,31.67,31.71,2200.0,31.72,31.72,31.67,31.71,2200.0
2010-07-14 13:00:00,31.72,31.74,31.72,31.74,2800.0,31.72,31.74,31.72,31.74,2800.0
2010-07-14 13:10:00,31.74,31.74,31.71,31.71,2600.0,31.74,31.74,31.71,31.71,2600.0
2010-07-14 13:20:00,31.73,31.77,31.72,31.74,18600.0,31.73,31.77,31.72,31.74,18600.0
2010-07-14 13:30:00,31.73,31.78,31.71,31.73,13400.0,31.73,31.78,31.71,31.73,13400.0
2010-07-14 13:40:00,31.73,31.78,31.73,31.75,15600.0,31.73,31.78,31.73,31.75,15600.0
2010-07-14 13:50:00,31.74,31.75,31.73,31.75,4000.0,31.74,31.75,31.73,31.75,4000.0
2010-07-14 14:00:00,31.75,31.77,31.65,31.66,13000.0,31.75,31.77,31.65,31.66,13000.0
2010-07-14 14:10:00,31.67,31.67,31.58,31.6,4800.0,31.67,31.67,31.58,31.6,4800.0
2010-07-14 14:20:00,31.6,31.6,31.5,31.59,7200.0,31.6,31.6,31.5,31.59,7200.0
2010-07-14 14:30:00,31.59,31.63,31.57,31.62,5600.0,31.59,31.63,31.57,31.62,5600.0
2010-07-14 14:40:00,31.63,31.64,31.55,31.58,7200.0,31.63,31.64,31.55,31.58,7200.0
2010-07-14 14:50:00,31.58,31.58,31.54,31.56,8800.0,31.58,31.58,31.54,31.56,8800.0
2010-07-14 15:00:00,31.59,31.64,31.59,31.62,5800.0,31.59,31.64,31.59,31.62,5800.0
2010-07-14 15:10:00,31.61,31.65,31.59,31.63,9400.0,31.61,31.65,31.59,31.63,9400.0
2010-07-14 15:20:00,31.63,31.66,31.6,31.66,11600.0,31.63,31.66,31.6,31.66,11600.0
2010-07-14 15:30:00,31.66,31.67,31.63,31.65,13200.0,31.66,31.67,31.63,31.65,13200.0
2010-07-14 15:40:00,31.65,31.72,31.61,31.7,17200.0,31.65,31.72,31.61,31.7,17200.0
2010-07-14 15:50:00,31.7,31.73,31.64,31.64,51800.0,31.7,31.73,31.64,31.64,51800.0
2010-07-15 09:30:00,31.71,31.73,31.6,31.72,3400.0,31.71,31.73,31.6,31.72,3400.0
2010-07-15 09:40:00,31.78,31.84,31.67,31.74,3400.0,31.78,31.84,31.67,31.74,3400.0
2010-07-15 09:50:00,31.8,31.87,31.75,31.75,4400.0,31.8,31.87,31.75,31.75,4400.0
2010-07-15 10:00:00,31.76,31.76,31.58,31.58,2600.0,31.76,31.76,31.58,31.58,2600.0
2010-07-15 10:10:00,31.61,31.61,31.35,31.4,8800.0,31.61,31.61,31.35,31.4,8800.0
2010-07-15 10:20:00,31.37,31.37,31.33,31.36,10600.0,31.37,31.37,31.33,31.36,10600.0
2010-07-15 10:30:00,31.36,31.36,31.3,31.32,11000.0,31.36,31.36,31.3,31.32,11000.0
2010-07-15 10:40:00,31.32,31.33,31.16,31.25,28600.0,31.32,31.33,31.16,31.25,28600.0
2010-07-15 10:50:00,31.26,31.28,31.25,31.25,13400.0,31.26,31.28,31.25,31.25,13400.0
2010-07-15 11:00:00,31.27,31.28,31.25,31.25,4400.0,31.27,31.28,31.25,31.25,4400.0
2010-07-15 11:10:00,31.28,31.29,31.25,31.29,4800.0,31.28,31.29,31.25,31.29,4800.0
2010-07-15 11:20:00,31.27,31.29,31.24,31.25,22400.0,31.27,31.29,31.24,31.25,22400.0
2010-07-15 11:30:00,31.25,31.28,31.25,31.26,5800.0,31.25,31.28,31.25,31.26,5800.0
2010-07-15 11:40:00,31.28,31.29,31.25,31.28,18800.0,31.28,31.29,31.25,31.28,18800.0
2010-07-15 11:50:00,31.28,31.29,31.19,31.19,13200.0,31.28,31.29,31.19,31.19,13200.0
2010-07-15 12:00:00,31.23,31.23,31.17,31.17,7400.0,31.23,31.23,31.17,31.17,7400.0
2010-07-15 12:10:00,31.18,31.2,31.16,31.18,6200.0,31.18,31.2,31.16,31.18,6200.0
2010-07-15 12:20:00,31.18,31.18,31.04,31.11,12600.0,31.18,31.18,31.04,31.11,12600.0
2010-07-15 12:30:00,31.11,31.15,30.99,31.0,24400.0,31.11,31.15,30.99,31.0,24400.0
2010-07-15 12:40:00,31.0,31.02,30.96,31.0,15000.0,31.0,31.02,30.96,31.0,15000.0
2010-07-15 12:50:00,31.0,31.02,30.95,30.95,12200.0,31.0,31.02,30.95,30.95,12200.0
2010-07-15 13:00:00,30.98,31.02,30.93,30.96,20400.0,30.98,31.02,30.93,30.96,20400.0
2010-07-15 13:10:00,30.97,31.05,30.97,30.99,6400.0,30.97,31.05,30.97,30.99,6400.0
2010-07-15 13:20:00,31.0,31.03,30.91,31.02,28200.0,31.0,31.03,30.91,31.02,28200.0
2010-07-15 13:30:00,31.04,31.07,30.87,30.95,14000.0,31.04,31.07,30.87,30.95,14000.0
2010-07-15 13:40:00,31.01,31.08,31.0,31.07,11200.0,31.01,31.08,31.0,31.07,11200.0
2010-07-15 13:50:00,31.1,31.14,31.02,31.11,15400.0,31.1,31.14,31.02,31.11,15400.0
2010-07-15 14:00:00,31.11,31.16,31.1,31.14,15000.0,31.11,31.16,31.1,31.14,15000.0
2010-07-15 14:10:00,31.14,31.18,31.13,31.16,12800.0,31.14,31.18,31.13,31.16,12800.0
2010-07-15 14:20:00,31.16,31.22,31.14,31.21,9200.0,31.16,31.22,31.14,31.21,9200.0
2010-07-15 14:30:00,31.22,31.27,31.18,31.27,11600.0,31.22,31.27,31.18,31.27,11600.0
2010-07-15 14:40:00,31.27,31.27,31.2,31.27,12400.0,31.27,31.27,31.2,31.27,12400.0
2010-07-15 14:50:00,31.28,31.3,31.13,31.23,17800.0,31.28,31.3,31.13,31.23,17800.0
2010-07-15 15:00:00,31.27,31.29,31.18,31.22,16200.0,31.27,31.29,31.18,31.22,16200.0
2010-07-15 15:10:00,31.23,31.26,31.14,31.16,13400.0,31.23,31.26,31.14,31.16,13400.0
2010-07-15 15:20:00,31.16,31.2,31.09,31.18,17400.0,31.16,31.2,31.09,31.18,17400.0
2010-07-15 15:30:00,31.2,31.24,31.15,31.22,22800.0,31.2,31.24,31.15,31.22,22800.0
2010-07-15 15:40:00,31.2,31.33,31.18,31.28,24400.0,31.2,31.33,31.18,31.28,24400.0
2010-07-15 15:50:00,31.3,31.35,31.23,31.24,40200.0,31.3,31.35,31.23,31.24,40200.0
2010-07-16 09:30:00,31.14,31.18,31.03,31.1,4800.0,31.14,31.18,31.03,31.1,4800.0
2010-07-16 09:40:00,31.1,31.1,30.82,30.82,6600.0,31.1,31.1,30.82,30.82,6600.0
2010-07-16 09:50:00,30.82,30.84,30.57,30.61,8600.0,30.82,30.84,30.57,30.61,8600.0
2010-07-16 10:00:00,30.61,30.61,30.46,30.5,14600.0,30.61,30.61,30.46,30.5,14600.0
2010-07-16 10:10:00,30.54,30.66,30.54,30.66,9800.0,30.54,30.66,30.54,30.66,9800.0
2010-07-16 10:20:00,30.66,30.78,30.65,30.78,15600.0,30.66,30.78,30.65,30.78,15600.0
2010-07-16 10:30:00,30.77,30.8,30.74,30.78,18200.0,30.77,30.8,30.74,30.78,18200.0
2010-07-16 10:40:00,30.77,30.83,30.75,30.78,9400.0,30.77,30.83,30.75,30.78,9400.0
2010-07-16 10:50:00,30.78,30.84,30.77,30.84,8600.0,30.78,30.84,30.77,30.84,8600.0
2010-07-16 11:00:00,30.84,30.84,30.82,30.83,9800.0,30.84,30.84,30.82,30.83,9800.0
2010-07-16 11:10:00,30.83,30.84,30.78,30.81,13600.0,30.83,30.84,30.78,30.81,13600.0
2010-07-16 11:20:00,30.81,30.81,30.75,30.8,9600.0,30.81,30.81,30.75,30.8,9600.0
2010-07-16 11:30:00,30.81,30.83,30.77,30.77,6000.0,30.81,30.83,30.77,30.77,6000.0
2010-07-16 11:40:00,30.78,30.8,30.77,30.78,27800.0,30.78,30.8,30.77,30.78,27800.0
2010-07-16 11:50:00,30.78,30.84,30.78,30.8,22000.0,30.78,30.84,30.78,30.8,22000.0
2010-07-16 12:00:00,30.81,30.83,30.79,30.81,11800.0,30.81,30.83,30.79,30.81,11800.0
2010-07-16 12:10:00,30.82,30.82,30.7,30.7,11400.0,30.82,30.82,30.7,30.7,11400.0
2010-07-16 12:20:00,30.7,30.72,30.66,30.7,13000.0,30.7,30.72,30.66,30.7,13000.0
2010-07-16 12:30:00,30.7,30.73,30.7,30.73,11000.0,30.7,30.73,30.7,30.73,11000.0
2010-07-16 12:40:00,30.73,30.81,30.73,30.81,17000.0,30.73,30.81,30.73,30.81,17000.0
2010-07-16 12:50:00,30.81,30.82,30.78,30.8,9600.0,30.81,30.82,30.78,30.8,9600.0
2010-07-16 13:00:00,30.81,30.82,30.79,30.79,5600.0,30.81,30.82,30.79,30.79,5600.0
2010-07-16 13:10:00,30.8,30.82,30.79,30.81,19600.0,30.8,30.82,30.79,30.81,19600.0
2010-07-16 13:20:00,30.81,30.82,30.78,30.82,11400.0,30.81,30.82,30.78,30.82,11400.0
2010-07-16 13:30:00,30.79,30.88,30.79,30.86,12200.0,30.79,30.88,30.79,30.86,12200.0
2010-07-16 13:40:00,30.86,30.9,30.82,30.9,21000.0,30.86,30.9,30.82,30.9,21000.0
2010-07-16 13:50:00,30.89,30.9,30.85,30.88,66800.0,30.89,30.9,30.85,30.88,66800.0
2010-07-16 14:00:00,30.87,30.88,30.85,30.86,10800.0,30.87,30.88,30.85,30.86,10800.0
2010-07-16 14:10:00,30.86,30.86,30.72,30.74,15600.0,30.86,30.86,30.72,30.74,15600.0
2010-07-16 14:20:00,30.74,30.78,30.72,30.72,4800.0,30.74,30.78,30.72,30.72,4800.0
2010-07-16 14:30:00,30.72,30.73,30.68,30.68,7400.0,30.72,30.73,30.68,30.68,7400.0
2010-07-16 14:40:00,30.7,30.74,30.7,30.71,22800.0,30.7,30.74,30.7,30.71,22800.0
2010-07-16 14:50:00,30.71,30.71,30.64,30.67,3800.0,30.71,30.71,30.64,30.67,3800.0
2010-07-16 15:00:00,30.67,30.67,30.58,30.58,3200.0,30.67,30.67,30.58,30.58,3200.0
2010-07-16 15:10:00,30.57,30.57,30.52,30.55,7200.0,30.57,30.57,30.52,30.55,7200.0
2010-07-16 15:20:00,30.55,30.55,30.48,30.49,6000.0,30.55,30.55,30.48,30.49,6000.0
2010-07-16 15:30:00,30.5,30.6,30.5,30.54,12600.0,30.5,30.6,30.5,30.54,12600.0
2010-07-16 15:40:00,30.54,30.58,30.44,30.45,30800.0,30.54,30.58,30.44,30.45,30800.0
2010-07-16 15:50:00,30.45,30.54,30.43,30.45,54000.0,30.45,30.54,30.43,30.45,54000.0
2010-07-19 09:30:00,30.43,30.43,30.05,30.05,39000.0,30.43,30.43,30.05,30.05,39000.0
2010-07-19 09:40:00,30.08,30.16,29.93,29.95,30200.0,30.08,30.16,29.93,29.95,30200.0
2010-07-19 09:50:00,29.95,30.03,29.91,30.02,26400.0,29.95,30.03,29.91,30.02,26400.0
2010-07-19 10:00:00,30.03,30.06,29.9,29.95,48200.0,30.03,30.06,29.9,29.95,48200.0
2010-07-19 10:10:00,29.95,30.02,29.93,29.95,17200.0,29.95,30.02,29.93,29.95,17200.0
2010-07-19 10:20:00,29.95,29.99,29.78,29.78,20400.0,29.95,29.99,29.78,29.78,20400.0
2010-07-19 10:30:00,29.8,29.93,29.75,29.85,29400.0,29.8,29.93,29.75,29.85,29400.0
2010-07-19 10:40:00,29.85,29.91,29.83,29.88,19200.0,29.85,29.91,29.83,29.88,19200.0
2010-07-19 10:50:00,29.86,29.86,29.78,29.81,12400.0,29.86,29.86,29.78,29.81,12400.0
2010-07-19 11:00:00,29.85,30.04,29.84,29.88,35800.0,29.85,30.04,29.84,29.88,35800.0
2010-07-19 11:10:00,29.88,29.95,29.83,29.93,30200.0,29.88,29.95,29.83,29.93,30200.0
2010-07-19 11:20:00,29.94,29.97,29.91,29.93,11600.0,29.94,29.97,29.91,29.93,11600.0
2010-07-19 11:30:00,29.95,29.95,29.85,29.89,17200.0,29.95,29.95,29.85,29.89,17200.0
2010-07-19 11:40:00,29.92,29.93,29.86,29.86,86800.0,29.92,29.93,29.86,29.86,86800.0
2010-07-19 11:50:00,29.9,29.99,29.87,29.88,7600.0,29.9,29.99,29.87,29.88,7600.0
2010-07-19 12:00:00,29.9,29.91,29.87,29.88,6200.0,29.9,29.91,29.87,29.88,6200.0
2010-07-19 12:10:00,29.89,29.9,29.83,29.86,29400.0,29.89,29.9,29.83,29.86,29400.0
2010-07-19 12:20:00,29.85,29.88,29.85,29.88,13000.0,29.85,29.88,29.85,29.88,13000.0
2010-07-19 12:30:00,29.88,29.9,29.86,29.87,9800.0,29.88,29.9,29.86,29.87,9800.0
2010-07-19 12:40:00,29.9,29.9,29.84,29.85,39200.0,29.9,29.9,29.84,29.85,39200.0
2010-07-19 12:50:00,29.86,29.89,29.84,29.85,42600.0,29.86,29.89,29.84,29.85,42600.0
2010-07-19 13:00:00,29.85,29.86,29.81,29.83,21600.0,29.85,29.86,29.81,29.83,21600.0
2010-07-19 13:10:00,29.85,29.85,29.76,29.78,15800.0,29.85,29.85,29.76,29.78,15800.0
2010-07-19 13:20:00,29.77,29.86,29.75,29.83,39800.0,29.77,29.86,29.75,29.83,39800.0
2010-07-19 13:30:00,29.84,29.89,29.83,29.87,10600.0,29.84,29.89,29.83,29.87,10600.0
2010-07-19 13:40:00,29.87,29.89,29.84,29.88,7800.0,29.87,29.89,29.84,29.88,7800.0
2010-07-19 13:50:00,29.89,29.89,29.81,29.81,5600.0,29.89,29.89,29.81,29.81,5600.0
2010-07-19 14:00:00,29.83,29.9,29.82,29.89,11200.0,29.83,29.9,29.82,29.89,11200.0
2010-07-19 14:10:00,29.88,29.91,29.84,29.85,17000.0,29.88,29.91,29.84,29.85,17000.0
2010-07-19 14:20:00,29.86,29.9,29.79,29.86,41200.0,29.86,29.9,29.79,29.86,41200.0
2010-07-19 14:30:00,29.82,29.91,29.82,29.91,12600.0,29.82,29.91,29.82,29.91,12600.0
2010-07-19 14:40:00,29.91,29.93,29.89,29.92,23400.0,29.91,29.93,29.89,29.92,23400.0
2010-07-19 14:50:00,29.92,29.93,29.88,29.9,14800.0,29.92,29.93,29.88,29.9,14800.0
2010-07-19 15:00:00,29.91,29.91,29.86,29.89,29000.0,29.91,29.91,29.86,29.89,29000.0
2010-07-19 15:10:00,29.91,29.92,29.87,29.91,52400.0,29.91,29.92,29.87,29.91,52400.0
2010-07-19 15:20:00,29.91,29.91,29.84,29.86,45200.0,29.91,29.91,29.84,29.86,45200.0
2010-07-19 15:30:00,29.89,29.91,29.84,29.86,30600.0,29.89,29.91,29.84,29.86,30600.0
2010-07-19 15:40:00,29.86,29.92,29.85,29.91,89000.0,29.86,29.92,29.85,29.91,89000.0
2010-07-19 15:50:00,29.91,29.94,29.82,29.83,121800.0,29.91,29.94,29.82,29.83,121800.0
2010-07-20 09:30:00,29.52,29.52,29.31,29.35,7600.0,29.52,29.52,29.31,29.35,7600.0
2010-07-20 09:40:00,29.35,29.4,29.25,29.25,13400.0,29.35,29.4,29.25,29.25,13400.0
2010-07-20 09:50:00,29.3,29.33,29.28,29.32,34800.0,29.3,29.33,29.28,29.32,34800.0
2010-07-20 10:00:00,29.32,29.4,29.31,29.35,28800.0,29.32,29.4,29.31,29.35,28800.0
2010-07-20 10:10:00,29.35,29.5,29.35,29.5,31600.0,29.35,29.5,29.35,29.5,31600.0
2010-07-20 10:20:00,29.5,29.5,29.42,29.42,12400.0,29.5,29.5,29.42,29.42,12400.0
2010-07-20 10:30:00,29.42,29.49,29.4,29.45,17600.0,29.42,29.49,29.4,29.45,17600.0
2010-07-20 10:40:00,29.45,29.52,29.42,29.51,61000.0,29.45,29.52,29.42,29.51,61000.0
2010-07-20 10:50:00,29.5,29.59,29.48,29.58,51000.0,29.5,29.59,29.48,29.58,51000.0
2010-07-20 11:00:00,29.58,29.66,29.55,29.61,39600.0,29.58,29.66,29.55,29.61,39600.0
2010-07-20 11:10:00,29.62,29.66,29.61,29.65,54600.0,29.62,29.66,29.61,29.65,54600.0
2010-07-20 11:20:00,29.65,29.66,29.61,29.64,18600.0,29.65,29.66,29.61,29.64,18600.0
2010-07-20 11:30:00,29.64,29.71,29.63,29.71,70000.0,29.64,29.71,29.63,29.71,70000.0
2010-07-20 11:40:00,29.71,29.82,29.67,29.76,28000.0,29.71,29.82,29.67,29.76,28000.0
2010-07-20 11:50:00,29.76,29.8,29.74,29.79,33000.0,29.76,29.8,29.74,29.79,33000.0
2010-07-20 12:00:00,29.79,29.86,29.77,29.83,14600.0,29.79,29.86,29.77,29.83,14600.0
2010-07-20 12:10:00,29.84,29.84,29.75,29.76,9800.0,29.84,29.84,29.75,29.76,9800.0
2010-07-20 12:20:00,29.77,29.81,29.76,29.8,7200.0,29.77,29.81,29.76,29.8,7200.0
2010-07-20 12:30:00,29.81,29.84,29.79,29.84,9000.0,29.81,29.84,29.79,29.84,9000.0
2010-07-20 12:40:00,29.84,30.02,29.83,30.0,30400.0,29.84,30.02,29.83,30.0,30400.0
2010-07-20 12:50:00,29.97,29.97,29.86,29.86,6200.0,29.97,29.97,29.86,29.86,6200.0
2010-07-20 13:00:00,29.86,29.88,29.83,29.83,6200.0,29.86,29.88,29.83,29.83,6200.0
2010-07-20 13:10:00,29.83,29.83,29.74,29.82,19800.0,29.83,29.83,29.74,29.82,19800.0
2010-07-20 13:20:00,29.83,29.83,29.75,29.75,6400.0,29.83,29.83,29.75,29.75,6400.0
2010-07-20 13:30:00,29.75,29.8,29.75,29.8,35800.0,29.75,29.8,29.75,29.8,35800.0
2010-07-20 13:40:00,29.8,29.93,29.8,29.9,29800.0,29.8,29.93,29.8,29.9,29800.0
2010-07-20 13:50:00,29.9,30.05,29.89,30.04,24400.0,29.9,30.05,29.89,30.04,24400.0
2010-07-20 14:00:00,30.05,30.11,30.04,30.11,16200.0,30.05,30.11,30.04,30.11,16200.0
2010-07-20 14:10:00,30.11,30.22,30.1,30.18,31400.0,30.11,30.22,30.1,30.18,31400.0
2010-07-20 14:20:00,30.18,30.25,30.12,30.25,19600.0,30.18,30.25,30.12,30.25,19600.0
2010-07-20 14:30:00,30.22,30.23,30.16,30.17,19000.0,30.22,30.23,30.16,30.17,19000.0
2010-07-20 14:40:00,30.18,30.21,30.1,30.21,21400.0,30.18,30.21,30.1,30.21,21400.0
2010-07-20 14:50:00,30.19,30.22,30.13,30.17,21200.0,30.19,30.22,30.13,30.17,21200.0
2010-07-20 15:00:00,30.16,30.23,30.14,30.23,21000.0,30.16,30.23,30.14,30.23,21000.0
2010-07-20 15:10:00,30.23,30.28,30.2,30.25,22400.0,30.23,30.28,30.2,30.25,22400.0
2010-07-20 15:20:00,30.24,30.36,30.23,30.34,30800.0,30.24,30.36,30.23,30.34,30800.0
2010-07-20 15:30:00,30.34,30.44,30.33,30.39,29000.0,30.34,30.44,30.33,30.39,29000.0
2010-07-20 15:40:00,30.38,30.55,30.36,30.54,41400.0,30.38,30.55,30.36,30.54,41400.0
2010-07-20 15:50:00,30.54,30.58,30.48,30.5,43800.0,30.54,30.58,30.48,30.5,43800.0
2010-07-21 09:30:00,30.71,30.71,30.15,30.3,10800.0,30.71,30.71,30.15,30.3,10800.0
2010-07-21 09:40:00,30.3,30.3,30.15,30.21,8000.0,30.3,30.3,30.15,30.21,8000.0
2010-07-21 09:50:00,30.2,30.27,30.2,30.25,11600.0,30.2,30.27,30.2,30.25,11600.0
2010-07-21 10:00:00,30.25,30.31,30.22,30.28,57200.0,30.25,30.31,30.22,30.28,57200.0
2010-07-21 10:10:00,30.28,30.29,30.25,30.28,12800.0,30.28,30.29,30.25,30.28,12800.0
2010-07-21 10:20:00,30.28,30.4,30.27,30.32,9400.0,30.28,30.4,30.27,30.32,9400.0
2010-07-21 10:30:00,30.32,30.33,30.26,30.31,22400.0,30.32,30.33,30.26,30.31,22400.0
2010-07-21 10:40:00,30.31,30.32,30.25,30.29,13600.0,30.31,30.32,30.25,30.29,13600.0
2010-07-21 10:50:00,30.29,30.33,30.25,30.28,7000.0,30.29,30.33,30.25,30.28,7000.0
2010-07-21 11:00:00,30.29,30.29,30.2,30.25,72200.0,30.29,30.29,30.2,30.25,72200.0
2010-07-21 11:10:00,30.25,30.27,30.22,30.24,53800.0,30.25,30.27,30.22,30.24,53800.0
2010-07-21 11:20:00,30.24,30.25,30.22,30.25,9600.0,30.24,30.25,30.22,30.25,9600.0
2010-07-21 11:30:00,30.25,30.3,30.14,30.3,12600.0,30.25,30.3,30.14,30.3,12600.0
2010-07-21 11:40:00,30.3,30.3,30.22,30.24,7000.0,30.3,30.3,30.22,30.24,7000.0
2010-07-21 11:50:00,30.25,30.25,30.23,30.25,12800.0,30.25,30.25,30.23,30.25,12800.0
2010-07-21 12:00:00,30.25,30.25,30.16,30.18,16000.0,30.25,30.25,30.16,30.18,16000.0
2010-07-21 12:10:00,30.18,30.2,30.12,30.12,4600.0,30.18,30.2,30.12,30.12,4600.0
2010-07-21 12:20:00,30.11,30.12,30.1,30.12,2600.0,30.11,30.12,30.1,30.12,2600.0
2010-07-21 12:30:00,30.09,30.12,30.09,30.12,2000.0,30.09,30.12,30.09,30.12,2000.0
2010-07-21 12:40:00,30.12,30.12,30.08,30.1,3400.0,30.12,30.12,30.08,30.1,3400.0
2010-07-21 12:50:00,30.1,30.11,30.02,30.04,6600.0,30.1,30.11,30.02,30.04,6600.0
2010-07-21 13:00:00,30.05,30.08,30.05,30.07,3200.0,30.05,30.08,30.05,30.07,3200.0
2010-07-21 13:10:00,30.07,30.07,30.05,30.06,1800.0,30.07,30.07,30.05,30.06,1800.0
2010-07-21 13:20:00,30.06,30.09,30.05,30.05,1600.0,30.06,30.09,30.05,30.05,1600.0
2010-07-21 13:30:00,30.08,30.11,30.07,30.07,3600.0,30.08,30.11,30.07,30.07,3600.0
2010-07-21 13:40:00,30.07,30.09,30.04,30.09,6600.0,30.07,30.09,30.04,30.09,6600.0
2010-07-21 13:50:00,30.11,30.58,30.11,30.15,24000.0,30.11,30.58,30.11,30.15,24000.0
2010-07-21 14:00:00,30.15,30.2,30.1,30.1,29200.0,30.15,30.2,30.1,30.1,29200.0
2010-07-21 14:10:00,30.11,30.11,30.0,30.09,59600.0,30.11,30.11,30.0,30.09,59600.0
2010-07-21 14:20:00,30.12,30.15,30.05,30.11,8400.0,30.12,30.15,30.05,30.11,8400.0
2010-07-21 14:30:00,30.11,30.11,30.0,30.01,7000.0,30.11,30.11,30.0,30.01,7000.0
2010-07-21 14:40:00,30.01,30.05,29.93,29.95,16000.0,30.01,30.05,29.93,29.95,16000.0
2010-07-21 14:50:00,29.96,29.96,29.75,29.75,10000.0,29.96,29.96,29.75,29.75,10000.0
2010-07-21 15:00:00,29.75,29.89,29.75,29.89,17200.0,29.75,29.89,29.75,29.89,17200.0
2010-07-21 15:10:00,29.89,29.96,29.86,29.86,9000.0,29.89,29.96,29.86,29.86,9000.0
2010-07-21 15:20:00,29.84,29.93,29.81,29.82,33600.0,29.84,29.93,29.81,29.82,33600.0
2010-07-21 15:30:00,29.81,29.86,29.78,29.85,27000.0,29.81,29.86,29.78,29.85,27000.0
2010-07-21 15:40:00,29.82,29.85,29.77,29.78,24400.0,29.82,29.85,29.77,29.78,24400.0
2010-07-21 15:50:00,29.79,29.83,29.73,29.74,31600.0,29.79,29.83,29.73,29.74,31600.0
2010-07-22 09:30:00,30.0,30.24,29.91,30.05,33200.0,30.0,30.24,29.91,30.05,33200.0
2010-07-22 09:40:00,30.07,30.18,30.03,30.1,31800.0,30.07,30.18,30.03,30.1,31800.0
2010-07-22 09:50:00,30.11,30.24,30.03,30.18,31400.0,30.11,30.24,30.03,30.18,31400.0
2010-07-22 10:00:00,30.2,30.36,30.2,30.23,43200.0,30.2,30.36,30.2,30.23,43200.0
2010-07-22 10:10:00,30.24,30.35,30.23,30.28,82600.0,30.24,30.35,30.23,30.28,82600.0
2010-07-22 10:20:00,30.27,30.3,30.24,30.29,10000.0,30.27,30.3,30.24,30.29,10000.0
2010-07-22 10:30:00,30.31,30.32,30.2,30.3,14800.0,30.31,30.32,30.2,30.3,14800.0
2010-07-22 10:40:00,30.31,30.49,30.31,30.49,17000.0,30.31,30.49,30.31,30.49,17000.0
2010-07-22 10:50:00,30.5,30.54,30.47,30.5,46400.0,30.5,30.54,30.47,30.5,46400.0
2010-07-22 11:00:00,30.5,30.53,30.5,30.53,29400.0,30.5,30.53,30.5,30.53,29400.0
2010-07-22 11:10:00,30.54,30.57,30.53,30.55,10600.0,30.54,30.57,30.53,30.55,10600.0
2010-07-22 11:20:00,30.55,30.55,30.49,30.5,21000.0,30.55,30.55,30.49,30.5,21000.0
2010-07-22 11:30:00,30.5,30.58,30.48,30.5,17400.0,30.5,30.58,30.48,30.5,17400.0
2010-07-22 11:40:00,30.5,30.51,30.39,30.41,16400.0,30.5,30.51,30.39,30.41,16400.0
2010-07-22 11:50:00,30.4,30.4,30.31,30.33,12200.0,30.4,30.4,30.31,30.33,12200.0
2010-07-22 12:00:00,30.36,30.36,30.31,30.35,10000.0,30.36,30.36,30.31,30.35,10000.0
2010-07-22 12:10:00,30.36,30.36,30.29,30.31,9200.0,30.36,30.36,30.29,30.31,9200.0
2010-07-22 12:20:00,30.31,30.34,30.28,30.31,12000.0,30.31,30.34,30.28,30.31,12000.0
2010-07-22 12:30:00,30.31,30.31,30.28,30.28,10600.0,30.31,30.31,30.28,30.28,10600.0
2010-07-22 12:40:00,30.29,30.32,30.25,30.3,11200.0,30.29,30.32,30.25,30.3,11200.0
2010-07-22 12:50:00,30.32,30.32,30.29,30.32,5200.0,30.32,30.32,30.29,30.32,5200.0
2010-07-22 13:00:00,30.31,30.4,30.3,30.4,9200.0,30.31,30.4,30.3,30.4,9200.0
2010-07-22 13:10:00,30.4,30.53,30.39,30.52,20800.0,30.4,30.53,30.39,30.52,20800.0
2010-07-22 13:20:00,30.53,30.63,30.53,30.56,15800.0,30.53,30.63,30.53,30.56,15800.0
2010-07-22 13:30:00,30.56,30.6,30.53,30.53,14400.0,30.56,30.6,30.53,30.53,14400.0
2010-07-22 13:40:00,30.55,30.55,30.5,30.52,4400.0,30.55,30.55,30.5,30.52,4400.0
2010-07-22 13:50:00,30.52,30.55,30.5,30.55,8000.0,30.52,30.55,30.5,30.55,8000.0
2010-07-22 14:00:00,30.56,30.66,30.55,30.63,11800.0,30.56,30.66,30.55,30.63,11800.0
2010-07-22 14:10:00,30.63,30.7,30.62,30.65,15800.0,30.63,30.7,30.62,30.65,15800.0
2010-07-22 14:20:00,30.65,30.79,30.64,30.79,18200.0,30.65,30.79,30.64,30.79,18200.0
2010-07-22 14:30:00,30.78,30.95,30.77,30.93,57000.0,30.78,30.95,30.77,30.93,57000.0
2010-07-22 14:40:00,30.93,31.03,30.9,31.0,44000.0,30.93,31.03,30.9,31.0,44000.0
2010-07-22 14:50:00,31.0,31.0,30.98,31.0,78800.0,31.0,31.0,30.98,31.0,78800.0
2010-07-22 15:00:00,30.99,31.0,30.87,30.94,52000.0,30.99,31.0,30.87,30.94,52000.0
2010-07-22 15:10:00,30.96,31.02,30.95,30.99,63400.0,30.96,31.02,30.95,30.99,63400.0
2010-07-22 15:20:00,30.99,31.0,30.94,30.96,49000.0,30.99,31.0,30.94,30.96,49000.0
2010-07-22 15:30:00,30.96,30.99,30.88,30.97,57600.0,30.96,30.99,30.88,30.97,57600.0
2010-07-22 15:40:00,30.97,31.0,30.93,31.0,127600.0,30.97,31.0,30.93,31.0,127600.0
2010-07-22 15:50:00,31.0,31.1,30.96,31.06,92600.0,31.0,31.1,30.96,31.06,92600.0
2010-07-23 09:30:00,30.67,30.67,30.12,30.4,92000.0,30.67,30.67,30.12,30.4,92000.0
2010-07-23 09:40:00,30.41,30.41,29.7,29.7,93800.0,30.41,30.41,29.7,29.7,93800.0
2010-07-23 09:50:00,29.73,30.48,29.27,30.27,185800.0,29.73,30.48,29.27,30.27,185800.0
2010-07-23 10:00:00,30.27,30.31,29.83,30.0,63200.0,30.27,30.31,29.83,30.0,63200.0
2010-07-23 10:10:00,29.97,30.11,29.95,30.11,17800.0,29.97,30.11,29.95,30.11,17800.0
2010-07-23 10:20:00,30.11,30.23,30.04,30.04,26200.0,30.11,30.23,30.04,30.04,26200.0
2010-07-23 10:30:00,30.1,30.15,29.91,30.05,33200.0,30.1,30.15,29.91,30.05,33200.0
2010-07-23 10:40:00,30.04,30.11,30.0,30.05,15600.0,30.04,30.11,30.0,30.05,15600.0
2010-07-23 10:50:00,30.06,30.16,29.98,30.03,79000.0,30.06,30.16,29.98,30.03,79000.0
2010-07-23 11:00:00,30.03,30.05,29.93,30.0,26400.0,30.03,30.05,29.93,30.0,26400.0
2010-07-23 11:10:00,29.98,30.0,29.83,29.89,26000.0,29.98,30.0,29.83,29.89,26000.0
2010-07-23 11:20:00,29.89,29.9,29.77,29.84,18400.0,29.89,29.9,29.77,29.84,18400.0
2010-07-23 11:30:00,29.85,29.85,29.68,29.79,19800.0,29.85,29.85,29.68,29.79,19800.0
2010-07-23 11:40:00,29.79,29.83,29.65,29.83,8000.0,29.79,29.83,29.65,29.83,8000.0
2010-07-23 11:50:00,29.84,29.84,29.64,29.66,13800.0,29.84,29.84,29.64,29.66,13800.0
2010-07-23 12:00:00,29.67,29.8,29.59,29.59,13800.0,29.67,29.8,29.59,29.59,13800.0
2010-07-23 12:10:00,29.6,29.64,29.45,29.58,29400.0,29.6,29.64,29.45,29.58,29400.0
2010-07-23 12:20:00,29.59,29.61,29.48,29.5,20800.0,29.59,29.61,29.48,29.5,20800.0
2010-07-23 12:30:00,29.52,29.52,29.5,29.5,6000.0,29.52,29.52,29.5,29.5,6000.0
2010-07-23 12:40:00,29.5,29.51,29.39,29.46,23600.0,29.5,29.51,29.39,29.46,23600.0
2010-07-23 12:50:00,29.47,29.52,29.46,29.51,16200.0,29.47,29.52,29.46,29.51,16200.0
2010-07-23 13:00:00,29.5,29.56,29.48,29.53,23800.0,29.5,29.56,29.48,29.53,23800.0
2010-07-23 13:10:00,29.53,29.57,29.5,29.55,18400.0,29.53,29.57,29.5,29.55,18400.0
2010-07-23 13:20:00,29.56,29.75,29.53,29.67,16000.0,29.56,29.75,29.53,29.67,16000.0
2010-07-23 13:30:00,29.71,29.74,29.67,29.67,11000.0,29.71,29.74,29.67,29.67,11000.0
2010-07-23 13:40:00,29.67,29.68,29.59,29.68,13200.0,29.67,29.68,29.59,29.68,13200.0
2010-07-23 13:50:00,29.69,29.78,29.69,29.75,8600.0,29.69,29.78,29.69,29.75,8600.0
2010-07-23 14:00:00,29.77,29.88,29.77,29.86,25200.0,29.77,29.88,29.77,29.86,25200.0
2010-07-23 14:10:00,29.86,29.86,29.75,29.8,15400.0,29.86,29.86,29.75,29.8,15400.0
2010-07-23 14:20:00,29.8,29.85,29.75,29.85,20600.0,29.8,29.85,29.75,29.85,20600.0
2010-07-23 14:30:00,29.85,29.9,29.76,29.9,26400.0,29.85,29.9,29.76,29.9,26400.0
2010-07-23 14:40:00,29.9,30.0,29.9,29.94,14000.0,29.9,30.0,29.9,29.94,14000.0
2010-07-23 14:50:00,29.94,30.04,29.88,29.99,42000.0,29.94,30.04,29.88,29.99,42000.0
2010-07-23 15:00:00,29.97,30.04,29.95,30.02,33000.0,29.97,30.04,29.95,30.02,33000.0
2010-07-23 15:10:00,30.02,30.02,29.86,29.88,51000.0,30.02,30.02,29.86,29.88,51000.0
2010-07-23 15:20:00,29.87,29.95,29.83,29.86,43200.0,29.87,29.95,29.83,29.86,43200.0
2010-07-23 15:30:00,29.86,29.96,29.83,29.9,69000.0,29.86,29.96,29.83,29.9,69000.0
2010-07-23 15:40:00,29.91,29.97,29.83,29.92,63400.0,29.91,29.97,29.83,29.92,63400.0
2010-07-23 15:50:00,29.92,30.02,29.9,29.96,79000.0,29.92,30.02,29.9,29.96,79000.0
2010-07-26 09:30:00,30.0,30.09,29.88,29.92,23200.0,30.0,30.09,29.88,29.92,23200.0
2010-07-26 09:40:00,29.92,30.0,29.89,29.91,11800.0,29.92,30.0,29.89,29.91,11800.0
2010-07-26 09:50:00,30.0,30.05,29.94,30.0,16000.0,30.0,30.05,29.94,30.0,16000.0
2010-07-26 10:00:00,30.05,30.25,30.01,30.18,29400.0,30.05,30.25,30.01,30.18,29400.0
2010-07-26 10:10:00,30.18,30.32,30.18,30.31,21400.0,30.18,30.32,30.18,30.31,21400.0
2010-07-26 10:20:00,30.31,30.34,30.21,30.23,34800.0,30.31,30.34,30.21,30.23,34800.0
2010-07-26 10:30:00,30.25,30.25,30.11,30.11,46400.0,30.25,30.25,30.11,30.11,46400.0
2010-07-26 10:40:00,30.13,30.13,30.0,30.0,26000.0,30.13,30.13,30.0,30.0,26000.0
2010-07-26 10:50:00,30.01,30.02,30.0,30.0,38200.0,30.01,30.02,30.0,30.0,38200.0
2010-07-26 11:00:00,30.0,30.0,29.92,29.93,30000.0,30.0,30.0,29.92,29.93,30000.0
2010-07-26 11:10:00,29.93,29.98,29.93,29.95,18600.0,29.93,29.98,29.93,29.95,18600.0
2010-07-26 11:20:00,29.95,29.96,29.92,29.95,14600.0,29.95,29.96,29.92,29.95,14600.0
2010-07-26 11:30:00,29.95,29.98,29.95,29.98,8600.0,29.95,29.98,29.95,29.98,8600.0
2010-07-26 11:40:00,29.98,29.99,29.94,29.95,18600.0,29.98,29.99,29.94,29.95,18600.0
2010-07-26 11:50:00,29.95,29.98,29.94,29.98,9400.0,29.95,29.98,29.94,29.98,9400.0
2010-07-26 12:00:00,29.98,29.99,29.97,29.97,10800.0,29.98,29.99,29.97,29.97,10800.0
2010-07-26 12:10:00,29.97,29.97,29.91,29.93,9400.0,29.97,29.97,29.91,29.93,9400.0
2010-07-26 12:20:00,29.95,29.98,29.94,29.96,20200.0,29.95,29.98,29.94,29.96,20200.0
2010-07-26 12:30:00,29.98,29.98,29.94,29.95,11000.0,29.98,29.98,29.94,29.95,11000.0
2010-07-26 12:40:00,29.95,29.96,29.93,29.95,5400.0,29.95,29.96,29.93,29.95,5400.0
2010-07-26 12:50:00,29.95,29.95,29.8,29.82,32400.0,29.95,29.95,29.8,29.82,32400.0
2010-07-26 13:00:00,29.83,29.85,29.75,29.75,9200.0,29.83,29.85,29.75,29.75,9200.0
2010-07-26 13:10:00,29.78,29.8,29.75,29.8,6200.0,29.78,29.8,29.75,29.8,6200.0
2010-07-26 13:20:00,29.8,29.83,29.8,29.8,10000.0,29.8,29.83,29.8,29.8,10000.0
2010-07-26 13:30:00,29.8,29.81,29.75,29.79,10400.0,29.8,29.81,29.75,29.79,10400.0
2010-07-26 13:40:00,29.8,29.83,29.78,29.83,15200.0,29.8,29.83,29.78,29.83,15200.0
2010-07-26 13:50:00,29.83,29.86,29.83,29.83,6000.0,29.83,29.86,29.83,29.83,6000.0
2010-07-26 14:00:00,29.84,29.93,29.84,29.91,8000.0,29.84,29.93,29.84,29.91,8000.0
2010-07-26 14:10:00,29.91,29.92,29.89,29.9,2800.0,29.91,29.92,29.89,29.9,2800.0
2010-07-26 14:20:00,29.9,29.92,29.83,29.86,4400.0,29.9,29.92,29.83,29.86,4400.0
2010-07-26 14:30:00,29.88,29.95,29.88,29.95,26600.0,29.88,29.95,29.88,29.95,26600.0
2010-07-26 14:40:00,29.95,29.98,29.93,29.97,10200.0,29.95,29.98,29.93,29.97,10200.0
2010-07-26 14:50:00,29.97,30.01,29.97,29.99,16800.0,29.97,30.01,29.97,29.99,16800.0
2010-07-26 15:00:00,29.99,30.05,29.98,30.02,20200.0,29.99,30.05,29.98,30.02,20200.0
2010-07-26 15:10:00,30.03,30.06,30.02,30.05,10800.0,30.03,30.06,30.02,30.05,10800.0
2010-07-26 15:20:00,30.08,30.08,30.01,30.01,23000.0,30.08,30.08,30.01,30.01,23000.0
2010-07-26 15:30:00,30.0,30.04,30.0,30.03,49000.0,30.0,30.04,30.0,30.03,49000.0
2010-07-26 15:40:00,30.04,30.14,30.04,30.07,46600.0,30.04,30.14,30.04,30.07,46600.0
2010-07-26 15:50:00,30.09,30.2,30.08,30.19,105400.0,30.09,30.2,30.08,30.19,105400.0
2010-07-27 09:30:00,30.28,30.79,30.28,30.52,14600.0,30.28,30.79,30.28,30.52,14600.0
2010-07-27 09:40:00,30.56,30.56,30.33,30.4,16000.0,30.56,30.56,30.33,30.4,16000.0
2010-07-27 09:50:00,30.39,30.5,30.37,30.42,33000.0,30.39,30.5,30.37,30.42,33000.0
2010-07-27 10:00:00,30.45,30.5,30.32,30.35,68600.0,30.45,30.5,30.32,30.35,68600.0
2010-07-27 10:10:00,30.41,30.57,30.4,30.56,32600.0,30.41,30.57,30.4,30.56,32600.0
2010-07-27 10:20:00,30.55,30.65,30.5,30.5,54600.0,30.55,30.65,30.5,30.5,54600.0
2010-07-27 10:30:00,30.53,30.53,30.43,30.45,64800.0,30.53,30.53,30.43,30.45,64800.0
2010-07-27 10:40:00,30.47,30.5,30.37,30.39,24000.0,30.47,30.5,30.37,30.39,24000.0
2010-07-27 10:50:00,30.43,30.5,30.4,30.41,12600.0,30.43,30.5,30.4,30.41,12600.0
2010-07-27 11:00:00,30.41,30.46,30.36,30.45,4200.0,30.41,30.46,30.36,30.45,4200.0
2010-07-27 11:10:00,30.45,30.45,30.39,30.43,8400.0,30.45,30.45,30.39,30.43,8400.0
2010-07-27 11:20:00,30.42,30.5,30.41,30.5,13200.0,30.42,30.5,30.41,30.5,13200.0
2010-07-27 11:30:00,30.5,30.5,30.43,30.47,12600.0,30.5,30.5,30.43,30.47,12600.0
2010-07-27 11:40:00,30.47,30.47,30.4,30.4,7600.0,30.47,30.47,30.4,30.4,7600.0
2010-07-27 11:50:00,30.38,30.38,30.36,30.37,10600.0,30.38,30.38,30.36,30.37,10600.0
2010-07-27 12:00:00,30.37,30.37,30.34,30.35,2200.0,30.37,30.37,30.34,30.35,2200.0
2010-07-27 12:10:00,30.35,30.36,30.34,30.34,5000.0,30.35,30.36,30.34,30.34,5000.0
2010-07-27 12:20:00,30.35,30.5,30.31,30.33,37400.0,30.35,30.5,30.31,30.33,37400.0
2010-07-27 12:30:00,30.33,30.33,30.29,30.32,2000.0,30.33,30.33,30.29,30.32,2000.0
2010-07-27 12:40:00,30.36,30.43,30.31,30.31,8000.0,30.36,30.43,30.31,30.31,8000.0
2010-07-27 12:50:00,30.33,30.37,30.33,30.36,5600.0,30.33,30.37,30.33,30.36,5600.0
2010-07-27 13:00:00,30.36,30.38,30.35,30.35,7400.0,30.36,30.38,30.35,30.35,7400.0
2010-07-27 13:10:00,30.35,30.38,30.35,30.37,2400.0,30.35,30.38,30.35,30.37,2400.0
2010-07-27 13:20:00,30.37,30.37,30.28,30.28,7200.0,30.37,30.37,30.28,30.28,7200.0
2010-07-27 13:30:00,30.28,30.33,30.28,30.33,5600.0,30.28,30.33,30.28,30.33,5600.0
2010-07-27 13:40:00,30.33,30.39,30.31,30.37,16400.0,30.33,30.39,30.31,30.37,16400.0
2010-07-27 13:50:00,30.37,30.37,30.27,30.3,7600.0,30.37,30.37,30.27,30.3,7600.0
2010-07-27 14:00:00,30.3,30.31,30.27,30.31,8000.0,30.3,30.31,30.27,30.31,8000.0
2010-07-27 14:10:00,30.31,30.39,30.28,30.39,15000.0,30.31,30.39,30.28,30.39,15000.0
2010-07-27 14:20:00,30.39,30.41,30.34,30.38,7200.0,30.39,30.41,30.34,30.38,7200.0
2010-07-27 14:30:00,30.38,30.38,30.31,30.33,8800.0,30.38,30.38,30.31,30.33,8800.0
2010-07-27 14:40:00,30.33,30.34,30.26,30.3,17400.0,30.33,30.34,30.26,30.3,17400.0
2010-07-27 14:50:00,30.3,30.33,30.25,30.33,18400.0,30.3,30.33,30.25,30.33,18400.0
2010-07-27 15:00:00,30.35,30.35,30.28,30.3,21800.0,30.35,30.35,30.28,30.3,21800.0
2010-07-27 15:10:00,30.32,30.37,30.29,30.32,33200.0,30.32,30.37,30.29,30.32,33200.0
2010-07-27 15:20:00,30.34,30.39,30.34,30.36,20400.0,30.34,30.39,30.34,30.36,20400.0
2010-07-27 15:30:00,30.36,30.43,30.34,30.37,40800.0,30.36,30.43,30.34,30.37,40800.0
2010-07-27 15:40:00,30.37,30.44,30.37,30.38,36000.0,30.37,30.44,30.37,30.38,36000.0
2010-07-27 15:50:00,30.38,30.42,30.31,30.38,55800.0,30.38,30.42,30.31,30.38,55800.0
2010-07-28 09:30:00,30.41,30.61,30.13,30.19,29400.0,30.41,30.61,30.13,30.19,29400.0
2010-07-28 09:40:00,30.16,30.25,30.12,30.12,29400.0,30.16,30.25,30.12,30.12,29400.0
2010-07-28 09:50:00,30.12,30.16,30.0,30.07,16400.0,30.12,30.16,30.0,30.07,16400.0
2010-07-28 10:00:00,30.07,30.1,30.0,30.0,42800.0,30.07,30.1,30.0,30.0,42800.0
2010-07-28 10:10:00,30.0,30.0,29.91,29.95,19000.0,30.0,30.0,29.91,29.95,19000.0
2010-07-28 10:20:00,29.95,30.09,29.91,30.09,19600.0,29.95,30.09,29.91,30.09,19600.0
2010-07-28 10:30:00,30.07,30.11,30.0,30.03,18800.0,30.07,30.11,30.0,30.03,18800.0
2010-07-28 10:40:00,30.03,30.05,29.99,30.04,18200.0,30.03,30.05,29.99,30.04,18200.0
2010-07-28 10:50:00,30.04,30.04,29.95,30.0,10600.0,30.04,30.04,29.95,30.0,10600.0
2010-07-28 11:00:00,30.0,30.0,29.96,29.96,7400.0,30.0,30.0,29.96,29.96,7400.0
2010-07-28 11:10:00,29.97,30.0,29.96,29.99,21200.0,29.97,30.0,29.96,29.99,21200.0
2010-07-28 11:20:00,29.99,30.01,29.97,29.98,12600.0,29.99,30.01,29.97,29.98,12600.0
2010-07-28 11:30:00,29.99,29.99,29.91,29.92,6200.0,29.99,29.99,29.91,29.92,6200.0
2010-07-28 11:40:00,29.92,30.0,29.9,29.99,29800.0,29.92,30.0,29.9,29.99,29800.0
2010-07-28 11:50:00,29.99,30.05,29.98,30.0,17000.0,29.99,30.05,29.98,30.0,17000.0
2010-07-28 12:00:00,30.0,30.0,29.98,30.0,11600.0,30.0,30.0,29.98,30.0,11600.0
2010-07-28 12:10:00,30.03,30.08,30.02,30.04,8600.0,30.03,30.08,30.02,30.04,8600.0
2010-07-28 12:20:00,30.05,30.05,30.02,30.03,2000.0,30.05,30.05,30.02,30.03,2000.0
2010-07-28 12:30:00,30.02,30.05,30.0,30.0,323200.0,30.02,30.05,30.0,30.0,323200.0
2010-07-28 12:40:00,30.0,30.05,30.0,30.02,18600.0,30.0,30.05,30.0,30.02,18600.0
2010-07-28 12:50:00,30.03,30.03,30.01,30.02,8000.0,30.03,30.03,30.01,30.02,8000.0
2010-07-28 13:00:00,30.02,30.03,30.0,30.02,26800.0,30.02,30.03,30.0,30.02,26800.0
2010-07-28 13:10:00,30.0,30.0,29.97,29.98,9600.0,30.0,30.0,29.97,29.98,9600.0
2010-07-28 13:20:00,29.98,29.98,29.97,29.97,1200.0,29.98,29.98,29.97,29.97,1200.0
2010-07-28 13:30:00,29.93,29.96,29.92,29.92,3800.0,29.93,29.96,29.92,29.92,3800.0
2010-07-28 13:40:00,29.92,29.93,29.91,29.91,2800.0,29.92,29.93,29.91,29.91,2800.0
2010-07-28 13:50:00,29.91,29.97,29.91,29.93,4600.0,29.91,29.97,29.91,29.93,4600.0
2010-07-28 14:00:00,29.93,29.95,29.91,29.95,5400.0,29.93,29.95,29.91,29.95,5400.0
2010-07-28 14:10:00,29.94,29.94,29.88,29.88,4800.0,29.94,29.94,29.88,29.88,4800.0
2010-07-28 14:20:00,29.84,29.86,29.74,29.75,31400.0,29.84,29.86,29.74,29.75,31400.0
2010-07-28 14:30:00,29.75,29.78,29.73,29.75,11400.0,29.75,29.78,29.73,29.75,11400.0
2010-07-28 14:40:00,29.76,29.76,29.71,29.71,9400.0,29.76,29.76,29.71,29.71,9400.0
2010-07-28 14:50:00,29.68,29.74,29.68,29.7,4400.0,29.68,29.74,29.68,29.7,4400.0
2010-07-28 15:00:00,29.7,29.7,29.63,29.63,5800.0,29.7,29.7,29.63,29.63,5800.0
2010-07-28 15:10:00,29.65,29.65,29.56,29.57,18600.0,29.65,29.65,29.56,29.57,18600.0
2010-07-28 15:20:00,29.58,29.61,29.54,29.58,28000.0,29.58,29.61,29.54,29.58,28000.0
2010-07-28 15:30:00,29.57,29.6,29.51,29.52,34000.0,29.57,29.6,29.51,29.52,34000.0
2010-07-28 15:40:00,29.52,29.55,29.49,29.52,38200.0,29.52,29.55,29.49,29.52,38200.0
2010-07-28 15:50:00,29.52,29.58,29.47,29.52,94000.0,29.52,29.58,29.47,29.52,94000.0
2010-07-29 09:30:00,29.95,30.05,29.77,29.86,38000.0,29.95,30.05,29.77,29.86,38000.0
2010-07-29 09:40:00,29.83,29.84,29.66,29.67,10600.0,29.83,29.84,29.66,29.67,10600.0
2010-07-29 09:50:00,29.69,29.71,29.44,29.5,33400.0,29.69,29.71,29.44,29.5,33400.0
2010-07-29 10:00:00,29.5,29.51,29.38,29.5,14600.0,29.5,29.51,29.38,29.5,14600.0
2010-07-29 10:10:00,29.5,29.52,29.42,29.5,21200.0,29.5,29.52,29.42,29.5,21200.0
2010-07-29 10:20:00,29.49,29.5,29.41,29.43,4400.0,29.49,29.5,29.41,29.43,4400.0
2010-07-29 10:30:00,29.45,29.5,29.45,29.49,5800.0,29.45,29.5,29.45,29.49,5800.0
2010-07-29 10:40:00,29.47,29.49,29.4,29.42,9600.0,29.47,29.49,29.4,29.42,9600.0
2010-07-29 10:50:00,29.43,29.49,29.43,29.49,6400.0,29.43,29.49,29.43,29.49,6400.0
2010-07-29 11:00:00,29.5,29.5,29.36,29.38,7400.0,29.5,29.5,29.36,29.38,7400.0
2010-07-29 11:10:00,29.38,29.42,29.35,29.35,3400.0,29.38,29.42,29.35,29.35,3400.0
2010-07-29 11:20:00,29.32,29.32,29.2,29.2,5800.0,29.32,29.32,29.2,29.2,5800.0
2010-07-29 11:30:00,29.2,29.22,29.17,29.17,12800.0,29.2,29.22,29.17,29.17,12800.0
2010-07-29 11:40:00,29.18,29.23,29.16,29.16,7000.0,29.18,29.23,29.16,29.16,7000.0
2010-07-29 11:50:00,29.19,29.21,29.11,29.12,14800.0,29.19,29.21,29.11,29.12,14800.0
2010-07-29 12:00:00,29.12,29.13,28.91,28.98,12600.0,29.12,29.13,28.91,28.98,12600.0
2010-07-29 12:10:00,29.0,29.05,28.95,28.97,12400.0,29.0,29.05,28.95,28.97,12400.0
2010-07-29 12:20:00,28.97,29.03,28.97,28.99,9600.0,28.97,29.03,28.97,28.99,9600.0
2010-07-29 12:30:00,29.02,29.03,28.97,28.98,6800.0,29.02,29.03,28.97,28.98,6800.0
2010-07-29 12:40:00,28.98,29.02,28.96,29.0,5000.0,28.98,29.02,28.96,29.0,5000.0
2010-07-29 12:50:00,29.0,29.03,28.97,28.99,14000.0,29.0,29.03,28.97,28.99,14000.0
2010-07-29 13:00:00,28.99,29.03,28.99,29.03,2400.0,28.99,29.03,28.99,29.03,2400.0
2010-07-29 13:10:00,29.03,29.05,29.03,29.04,4600.0,29.03,29.05,29.03,29.04,4600.0
2010-07-29 13:20:00,29.03,29.05,29.0,29.0,8400.0,29.03,29.05,29.0,29.0,8400.0
2010-07-29 13:30:00,29.02,29.07,29.01,29.06,9400.0,29.02,29.07,29.01,29.06,9400.0
2010-07-29 13:40:00,29.1,29.1,28.97,28.99,120400.0,29.1,29.1,28.97,28.99,120400.0
2010-07-29 13:50:00,29.0,29.03,28.94,28.96,13600.0,29.0,29.03,28.94,28.96,13600.0
2010-07-29 14:00:00,28.99,29.03,28.93,28.94,6400.0,28.99,29.03,28.93,28.94,6400.0
2010-07-29 14:10:00,28.94,29.03,28.91,29.03,14000.0,28.94,29.03,28.91,29.03,14000.0
2010-07-29 14:20:00,29.05,29.08,29.0,29.06,10200.0,29.05,29.08,29.0,29.06,10200.0
2010-07-29 14:30:00,29.09,29.17,29.09,29.17,7600.0,29.09,29.17,29.09,29.17,7600.0
2010-07-29 14:40:00,29.19,29.27,29.18,29.27,12400.0,29.19,29.27,29.18,29.27,12400.0
2010-07-29 14:50:00,29.28,29.28,29.22,29.27,8200.0,29.28,29.28,29.22,29.27,8200.0
2010-07-29 15:00:00,29.29,29.29,29.25,29.26,31200.0,29.29,29.29,29.25,29.26,31200.0
2010-07-29 15:10:00,29.26,29.36,29.25,29.32,11200.0,29.26,29.36,29.25,29.32,11200.0
2010-07-29 15:20:00,29.32,29.34,29.28,29.3,12200.0,29.32,29.34,29.28,29.3,12200.0
2010-07-29 15:30:00,29.3,29.33,29.23,29.25,25200.0,29.3,29.33,29.23,29.25,25200.0
2010-07-29 15:40:00,29.25,29.28,29.19,29.2,28800.0,29.25,29.28,29.19,29.2,28800.0
2010-07-29 15:50:00,29.2,29.27,29.15,29.18,39000.0,29.2,29.27,29.15,29.18,39000.0
2010-07-30 09:30:00,28.95,29.0,28.75,28.83,11800.0,28.95,29.0,28.75,28.83,11800.0
2010-07-30 09:40:00,28.83,29.0,28.83,29.0,4200.0,28.83,29.0,28.83,29.0,4200.0
2010-07-30 09:50:00,29.0,29.04,28.94,29.04,12800.0,29.0,29.04,28.94,29.04,12800.0
2010-07-30 10:00:00,29.04,29.2,29.03,29.17,11600.0,29.04,29.2,29.03,29.17,11600.0
2010-07-30 10:10:00,29.16,29.18,29.05,29.05,7600.0,29.16,29.18,29.05,29.05,7600.0
2010-07-30 10:20:00,29.05,29.13,29.05,29.1,7200.0,29.05,29.13,29.05,29.1,7200.0
2010-07-30 10:30:00,29.1,29.16,29.06,29.14,8600.0,29.1,29.16,29.06,29.14,8600.0
2010-07-30 10:40:00,29.15,29.28,29.15,29.21,10600.0,29.15,29.28,29.15,29.21,10600.0
2010-07-30 10:50:00,29.22,29.24,29.19,29.24,5800.0,29.22,29.24,29.19,29.24,5800.0
2010-07-30 11:00:00,29.24,29.25,29.19,29.22,8800.0,29.24,29.25,29.19,29.22,8800.0
2010-07-30 11:10:00,29.22,29.24,29.19,29.2,3600.0,29.22,29.24,29.19,29.2,3600.0
2010-07-30 11:20:00,29.21,29.22,29.14,29.15,7600.0,29.21,29.22,29.14,29.15,7600.0
2010-07-30 11:30:00,29.15,29.23,29.11,29.16,7600.0,29.15,29.23,29.11,29.16,7600.0
2010-07-30 11:40:00,29.18,29.24,29.18,29.21,3800.0,29.18,29.24,29.18,29.21,3800.0
2010-07-30 11:50:00,29.24,29.28,29.22,29.28,2800.0,29.24,29.28,29.22,29.28,2800.0
2010-07-30 12:00:00,29.29,29.29,29.24,29.24,1800.0,29.29,29.29,29.24,29.24,1800.0
2010-07-30 12:10:00,29.24,29.25,29.19,29.25,3600.0,29.24,29.25,29.19,29.25,3600.0
2010-07-30 12:20:00,29.25,29.25,29.21,29.21,1800.0,29.25,29.25,29.21,29.21,1800.0
2010-07-30 12:30:00,29.22,29.29,29.21,29.28,7800.0,29.22,29.29,29.21,29.28,7800.0
2010-07-30 12:40:00,29.3,29.36,29.3,29.35,4800.0,29.3,29.36,29.3,29.35,4800.0
2010-07-30 12:50:00,29.35,29.36,29.32,29.33,3600.0,29.35,29.36,29.32,29.33,3600.0
2010-07-30 13:00:00,29.34,29.34,29.33,29.33,1200.0,29.34,29.34,29.33,29.33,1200.0
2010-07-30 13:10:00,29.34,29.34,29.23,29.25,5800.0,29.34,29.34,29.23,29.25,5800.0
2010-07-30 13:20:00,29.27,29.27,29.25,29.27,1200.0,29.27,29.27,29.25,29.27,1200.0
2010-07-30 13:30:00,29.27,29.27,29.22,29.24,4400.0,29.27,29.27,29.22,29.24,4400.0
2010-07-30 13:40:00,29.25,29.27,29.24,29.25,3000.0,29.25,29.27,29.24,29.25,3000.0
2010-07-30 13:50:00,29.27,29.29,29.18,29.18,4200.0,29.27,29.29,29.18,29.18,4200.0
2010-07-30 14:00:00,29.22,29.22,29.18,29.21,3200.0,29.22,29.22,29.18,29.21,3200.0
2010-07-30 14:10:00,29.22,29.3,29.22,29.3,8200.0,29.22,29.3,29.22,29.3,8200.0
2010-07-30 14:20:00,29.3,29.3,29.22,29.27,6000.0,29.3,29.3,29.22,29.27,6000.0
2010-07-30 14:30:00,29.27,29.27,29.22,29.22,3600.0,29.27,29.27,29.22,29.22,3600.0
2010-07-30 14:40:00,29.22,29.25,29.2,29.2,2400.0,29.22,29.25,29.2,29.2,2400.0
2010-07-30 14:50:00,29.23,29.25,29.23,29.23,1600.0,29.23,29.25,29.23,29.23,1600.0
2010-07-30 15:00:00,29.23,29.24,29.18,29.22,5200.0,29.23,29.24,29.18,29.22,5200.0
2010-07-30 15:10:00,29.22,29.34,29.22,29.3,2800.0,29.22,29.34,29.22,29.3,2800.0
2010-07-30 15:20:00,29.32,29.41,29.32,29.38,12400.0,29.32,29.41,29.32,29.38,12400.0
2010-07-30 15:30:00,29.38,29.38,29.27,29.27,13200.0,29.38,29.38,29.27,29.27,13200.0
2010-07-30 15:40:00,29.3,29.39,29.3,29.34,17000.0,29.3,29.39,29.3,29.34,17000.0
2010-07-30 15:50:00,29.34,29.43,29.34,29.36,93200.0,29.34,29.43,29.34,29.36,93200.0
2010-08-02 09:30:00,29.82,29.98,29.52,29.81,16800.0,29.82,29.98,29.52,29.81,16800.0
2010-08-02 09:40:00,29.82,29.86,29.82,29.86,3800.0,29.82,29.86,29.82,29.86,3800.0
2010-08-02 09:50:00,29.86,29.86,29.74,29.77,14000.0,29.86,29.86,29.74,29.77,14000.0
2010-08-02 10:00:00,29.8,29.86,29.76,29.77,22800.0,29.8,29.86,29.76,29.77,22800.0
2010-08-02 10:10:00,29.77,29.82,29.75,29.78,40400.0,29.77,29.82,29.75,29.78,40400.0
2010-08-02 10:20:00,29.79,29.84,29.75,29.83,22800.0,29.79,29.84,29.75,29.83,22800.0
2010-08-02 10:30:00,29.83,29.83,29.76,29.77,10600.0,29.83,29.83,29.76,29.77,10600.0
2010-08-02 10:40:00,29.77,29.79,29.77,29.78,5200.0,29.77,29.79,29.77,29.78,5200.0
2010-08-02 10:50:00,29.8,29.83,29.78,29.8,6400.0,29.8,29.83,29.78,29.8,6400.0
2010-08-02 11:00:00,29.8,29.82,29.77,29.8,5200.0,29.8,29.82,29.77,29.8,5200.0
2010-08-02 11:10:00,29.8,29.8,29.78,29.79,2600.0,29.8,29.8,29.78,29.79,2600.0
2010-08-02 11:20:00,29.79,29.82,29.79,29.8,2400.0,29.79,29.82,29.79,29.8,2400.0
2010-08-02 11:30:00,29.8,29.8,29.77,29.79,30600.0,29.8,29.8,29.77,29.79,30600.0
2010-08-02 11:40:00,29.8,29.8,29.78,29.78,8800.0,29.8,29.8,29.78,29.78,8800.0
2010-08-02 11:50:00,29.8,29.82,29.78,29.82,5800.0,29.8,29.82,29.78,29.82,5800.0
2010-08-02 12:00:00,29.8,29.8,29.74,29.74,9000.0,29.8,29.8,29.74,29.74,9000.0
2010-08-02 12:10:00,29.74,29.77,29.73,29.75,10000.0,29.74,29.77,29.73,29.75,10000.0
2010-08-02 12:20:00,29.75,29.78,29.74,29.76,44400.0,29.75,29.78,29.74,29.76,44400.0
2010-08-02 12:30:00,29.77,29.78,29.73,29.74,8000.0,29.77,29.78,29.73,29.74,8000.0
2010-08-02 12:40:00,29.74,29.74,29.7,29.71,4200.0,29.74,29.74,29.7,29.71,4200.0
2010-08-02 12:50:00,29.71,29.78,29.7,29.75,13600.0,29.71,29.78,29.7,29.75,13600.0
2010-08-02 13:00:00,29.75,29.78,29.74,29.75,14200.0,29.75,29.78,29.74,29.75,14200.0
2010-08-02 13:10:00,29.75,29.78,29.75,29.77,2200.0,29.75,29.78,29.75,29.77,2200.0
2010-08-02 13:20:00,29.78,29.8,29.75,29.75,3000.0,29.78,29.8,29.75,29.75,3000.0
2010-08-02 13:30:00,29.75,29.75,29.72,29.75,3000.0,29.75,29.75,29.72,29.75,3000.0
2010-08-02 13:40:00,29.75,29.75,29.75,29.75,2400.0,29.75,29.75,29.75,29.75,2400.0
2010-08-02 13:50:00,29.74,29.78,29.74,29.75,3400.0,29.74,29.78,29.74,29.75,3400.0
2010-08-02 14:00:00,29.75,29.78,29.74,29.78,2800.0,29.75,29.78,29.74,29.78,2800.0
2010-08-02 14:10:00,29.78,29.84,29.77,29.78,14800.0,29.78,29.84,29.77,29.78,14800.0
2010-08-02 14:20:00,29.79,29.81,29.77,29.8,12600.0,29.79,29.81,29.77,29.8,12600.0
2010-08-02 14:30:00,29.8,29.84,29.8,29.82,7000.0,29.8,29.84,29.8,29.82,7000.0
2010-08-02 14:40:00,29.81,29.84,29.77,29.78,16800.0,29.81,29.84,29.77,29.78,16800.0
2010-08-02 14:50:00,29.78,29.82,29.78,29.8,3800.0,29.78,29.82,29.78,29.8,3800.0
2010-08-02 15:00:00,29.82,29.83,29.78,29.83,8200.0,29.82,29.83,29.78,29.83,8200.0
2010-08-02 15:10:00,29.83,29.83,29.81,29.81,3400.0,29.83,29.83,29.81,29.81,3400.0
2010-08-02 15:20:00,29.81,29.83,29.81,29.83,7200.0,29.81,29.83,29.81,29.83,7200.0
2010-08-02 15:30:00,29.83,29.86,29.79,29.79,19600.0,29.83,29.86,29.79,29.79,19600.0
2010-08-02 15:40:00,29.78,29.83,29.74,29.8,36800.0,29.78,29.83,29.74,29.8,36800.0
2010-08-02 15:50:00,29.82,29.84,29.78,29.83,33400.0,29.82,29.84,29.78,29.83,33400.0
2010-08-03 09:30:00,29.75,29.8,29.73,29.75,9200.0,29.75,29.8,29.73,29.75,9200.0
2010-08-03 09:40:00,29.77,29.8,29.71,29.78,7600.0,29.77,29.8,29.71,29.78,7600.0
2010-08-03 09:50:00,29.79,29.79,29.61,29.64,6600.0,29.79,29.79,29.61,29.64,6600.0
2010-08-03 10:00:00,29.64,29.64,29.51,29.58,16200.0,29.64,29.64,29.51,29.58,16200.0
2010-08-03 10:10:00,29.6,29.65,29.57,29.65,6600.0,29.6,29.65,29.57,29.65,6600.0
2010-08-03 10:20:00,29.66,29.68,29.62,29.64,32200.0,29.66,29.68,29.62,29.64,32200.0
2010-08-03 10:30:00,29.64,29.64,29.55,29.63,54600.0,29.64,29.64,29.55,29.63,54600.0
2010-08-03 10:40:00,29.63,29.73,29.61,29.73,24000.0,29.63,29.73,29.61,29.73,24000.0
2010-08-03 10:50:00,29.75,29.75,29.69,29.72,16000.0,29.75,29.75,29.69,29.72,16000.0
2010-08-03 11:00:00,29.73,29.73,29.7,29.72,9600.0,29.73,29.73,29.7,29.72,9600.0
2010-08-03 11:10:00,29.75,29.77,29.74,29.77,7800.0,29.75,29.77,29.74,29.77,7800.0
2010-08-03 11:20:00,29.77,29.77,29.71,29.73,10600.0,29.77,29.77,29.71,29.73,10600.0
2010-08-03 11:30:00,29.73,29.83,29.72,29.8,12400.0,29.73,29.83,29.72,29.8,12400.0
2010-08-03 11:40:00,29.8,29.83,29.79,29.79,9400.0,29.8,29.83,29.79,29.79,9400.0
2010-08-03 11:50:00,29.79,29.83,29.75,29.75,11000.0,29.79,29.83,29.75,29.75,11000.0
2010-08-03 12:00:00,29.75,29.77,29.7,29.77,18200.0,29.75,29.77,29.7,29.77,18200.0
2010-08-03 12:10:00,29.77,29.8,29.76,29.79,33800.0,29.77,29.8,29.76,29.79,33800.0
2010-08-03 12:20:00,29.8,29.81,29.78,29.79,11200.0,29.8,29.81,29.78,29.79,11200.0
2010-08-03 12:30:00,29.81,29.83,29.81,29.82,6800.0,29.81,29.83,29.81,29.82,6800.0
2010-08-03 12:40:00,29.82,29.83,29.8,29.81,4600.0,29.82,29.83,29.8,29.81,4600.0
2010-08-03 12:50:00,29.81,29.84,29.79,29.79,17600.0,29.81,29.84,29.79,29.79,17600.0
2010-08-03 13:00:00,29.8,29.84,29.77,29.82,58200.0,29.8,29.84,29.77,29.82,58200.0
2010-08-03 13:10:00,29.82,29.82,29.79,29.79,29600.0,29.82,29.82,29.79,29.79,29600.0
2010-08-03 13:20:00,29.79,29.85,29.79,29.81,14200.0,29.79,29.85,29.79,29.81,14200.0
2010-08-03 13:30:00,29.81,29.83,29.74,29.74,31600.0,29.81,29.83,29.74,29.74,31600.0
2010-08-03 13:40:00,29.74,29.76,29.73,29.75,13600.0,29.74,29.76,29.73,29.75,13600.0
2010-08-03 13:50:00,29.77,29.78,29.74,29.74,10200.0,29.77,29.78,29.74,29.74,10200.0
2010-08-03 14:00:00,29.73,29.76,29.73,29.74,6400.0,29.73,29.76,29.73,29.74,6400.0
2010-08-03 14:10:00,29.75,29.78,29.73,29.75,24600.0,29.75,29.78,29.73,29.75,24600.0
2010-08-03 14:20:00,29.76,29.77,29.74,29.75,6200.0,29.76,29.77,29.74,29.75,6200.0
2010-08-03 14:30:00,29.75,29.79,29.72,29.73,31800.0,29.75,29.79,29.72,29.73,31800.0
2010-08-03 14:40:00,29.73,29.75,29.71,29.75,16600.0,29.73,29.75,29.71,29.75,16600.0
2010-08-03 14:50:00,29.75,29.75,29.72,29.74,12800.0,29.75,29.75,29.72,29.74,12800.0
2010-08-03 15:00:00,29.74,29.75,29.71,29.71,17200.0,29.74,29.75,29.71,29.71,17200.0
2010-08-03 15:10:00,29.74,29.74,29.7,29.7,43400.0,29.74,29.74,29.7,29.7,43400.0
2010-08-03 15:20:00,29.7,29.72,29.68,29.7,6400.0,29.7,29.72,29.68,29.7,6400.0
2010-08-03 15:30:00,29.69,29.71,29.68,29.7,21000.0,29.69,29.71,29.68,29.7,21000.0
2010-08-03 15:40:00,29.7,29.73,29.65,29.65,21400.0,29.7,29.73,29.65,29.65,21400.0
2010-08-03 15:50:00,29.64,29.67,29.61,29.64,37200.0,29.64,29.67,29.61,29.64,37200.0
2010-08-04 09:30:00,29.75,29.82,29.71,29.73,5000.0,29.75,29.82,29.71,29.73,5000.0
2010-08-04 09:40:00,29.75,29.86,29.75,29.84,52600.0,29.75,29.86,29.75,29.84,52600.0
2010-08-04 09:50:00,29.84,29.84,29.79,29.82,8000.0,29.84,29.84,29.79,29.82,8000.0
2010-08-04 10:00:00,29.85,29.99,29.85,29.93,34200.0,29.85,29.99,29.85,29.93,34200.0
2010-08-04 10:10:00,29.93,29.95,29.91,29.91,11800.0,29.93,29.95,29.91,29.91,11800.0
2010-08-04 10:20:00,29.92,29.98,29.92,29.97,48800.0,29.92,29.98,29.92,29.97,48800.0
2010-08-04 10:30:00,29.98,30.0,29.94,29.98,18200.0,29.98,30.0,29.94,29.98,18200.0
2010-08-04 10:40:00,29.98,30.02,29.97,29.98,26600.0,29.98,30.02,29.97,29.98,26600.0
2010-08-04 10:50:00,29.99,30.02,29.98,30.0,17000.0,29.99,30.02,29.98,30.0,17000.0
2010-08-04 11:00:00,30.0,30.04,29.99,30.0,27400.0,30.0,30.04,29.99,30.0,27400.0
2010-08-04 11:10:00,30.02,30.03,29.99,30.03,19400.0,30.02,30.03,29.99,30.03,19400.0
2010-08-04 11:20:00,30.0,30.05,30.0,30.03,4600.0,30.0,30.05,30.0,30.03,4600.0
2010-08-04 11:30:00,30.04,30.05,30.0,30.0,11000.0,30.04,30.05,30.0,30.0,11000.0
2010-08-04 11:40:00,30.0,30.02,29.99,30.02,6600.0,30.0,30.02,29.99,30.02,6600.0
2010-08-04 11:50:00,30.02,30.02,30.0,30.0,1600.0,30.02,30.02,30.0,30.0,1600.0
2010-08-04 12:00:00,30.0,30.0,29.99,29.99,4000.0,30.0,30.0,29.99,29.99,4000.0
2010-08-04 12:10:00,30.0,30.02,29.99,29.99,3000.0,30.0,30.02,29.99,29.99,3000.0
2010-08-04 12:20:00,30.0,30.04,29.98,29.99,9600.0,30.0,30.04,29.98,29.99,9600.0
2010-08-04 12:30:00,30.0,30.02,29.98,29.99,12800.0,30.0,30.02,29.98,29.99,12800.0
2010-08-04 12:40:00,29.99,30.04,29.99,30.03,7600.0,29.99,30.04,29.99,30.03,7600.0
2010-08-04 12:50:00,30.03,30.04,30.0,30.0,4600.0,30.03,30.04,30.0,30.0,4600.0
2010-08-04 13:00:00,30.01,30.02,29.99,30.0,17800.0,30.01,30.02,29.99,30.0,17800.0
2010-08-04 13:10:00,30.0,30.0,30.0,30.0,22000.0,30.0,30.0,30.0,30.0,22000.0
2010-08-04 13:20:00,30.01,30.01,29.98,29.98,11600.0,30.01,30.01,29.98,29.98,11600.0
2010-08-04 13:30:00,30.0,30.04,30.0,30.02,9000.0,30.0,30.04,30.0,30.02,9000.0
2010-08-04 13:40:00,30.02,30.03,30.02,30.02,12200.0,30.02,30.03,30.02,30.02,12200.0
2010-08-04 13:50:00,30.02,30.03,30.01,30.02,5800.0,30.02,30.03,30.01,30.02,5800.0
2010-08-04 14:00:00,30.01,30.06,30.0,30.0,9800.0,30.01,30.06,30.0,30.0,9800.0
2010-08-04 14:10:00,30.01,30.02,30.0,30.01,3800.0,30.01,30.02,30.0,30.01,3800.0
2010-08-04 14:20:00,30.0,30.03,30.0,30.02,4000.0,30.0,30.03,30.0,30.02,4000.0
2010-08-04 14:30:00,30.04,30.04,30.02,30.02,8200.0,30.04,30.04,30.02,30.02,8200.0
2010-08-04 14:40:00,30.02,30.04,30.02,30.02,4400.0,30.02,30.04,30.02,30.02,4400.0
2010-08-04 14:50:00,30.03,30.04,30.02,30.02,6400.0,30.03,30.04,30.02,30.02,6400.0
2010-08-04 15:00:00,30.02,30.04,30.02,30.02,11600.0,30.02,30.04,30.02,30.02,11600.0
2010-08-04 15:10:00,30.04,30.05,30.01,30.05,12800.0,30.04,30.05,30.01,30.05,12800.0
2010-08-04 15:20:00,30.04,30.05,30.02,30.03,5600.0,30.04,30.05,30.02,30.03,5600.0
2010-08-04 15:30:00,30.04,30.06,30.03,30.04,13600.0,30.04,30.06,30.03,30.04,13600.0
2010-08-04 15:40:00,30.04,30.06,30.0,30.05,13000.0,30.04,30.06,30.0,30.05,13000.0
2010-08-04 15:50:00,30.04,30.05,30.0,30.05,26400.0,30.04,30.05,30.0,30.05,26400.0
2010-08-05 09:30:00,29.83,29.92,29.69,29.87,28800.0,29.83,29.92,29.69,29.87,28800.0
2010-08-05 09:40:00,29.89,30.06,29.86,30.0,66400.0,29.89,30.06,29.86,30.0,66400.0
2010-08-05 09:50:00,30.02,30.07,29.98,30.0,11000.0,30.02,30.07,29.98,30.0,11000.0
2010-08-05 10:00:00,30.0,30.0,29.96,29.99,6800.0,30.0,30.0,29.96,29.99,6800.0
2010-08-05 10:10:00,30.0,30.08,29.97,29.99,16000.0,30.0,30.08,29.97,29.99,16000.0
2010-08-05 10:20:00,30.0,30.04,30.0,30.03,8000.0,30.0,30.04,30.0,30.03,8000.0
2010-08-05 10:30:00,30.0,30.02,29.95,29.96,16400.0,30.0,30.02,29.95,29.96,16400.0
2010-08-05 10:40:00,29.96,30.0,29.95,30.0,19600.0,29.96,30.0,29.95,30.0,19600.0
2010-08-05 10:50:00,30.0,30.01,29.93,29.93,9800.0,30.0,30.01,29.93,29.93,9800.0
2010-08-05 11:00:00,29.93,30.0,29.91,29.91,13800.0,29.93,30.0,29.91,29.91,13800.0
2010-08-05 11:10:00,29.93,29.95,29.93,29.95,6600.0,29.93,29.95,29.93,29.95,6600.0
2010-08-05 11:20:00,29.96,29.97,29.91,29.97,11800.0,29.96,29.97,29.91,29.97,11800.0
2010-08-05 11:30:00,29.97,29.97,29.92,29.93,2800.0,29.97,29.97,29.92,29.93,2800.0
2010-08-05 11:40:00,29.93,30.01,29.93,29.94,23800.0,29.93,30.01,29.93,29.94,23800.0
2010-08-05 11:50:00,29.92,29.92,29.8,29.81,10400.0,29.92,29.92,29.8,29.81,10400.0
2010-08-05 12:00:00,29.81,29.87,29.81,29.85,4000.0,29.81,29.87,29.81,29.85,4000.0
2010-08-05 12:10:00,29.85,29.85,29.79,29.79,2600.0,29.85,29.85,29.79,29.79,2600.0
2010-08-05 12:20:00,29.8,29.8,29.77,29.8,2400.0,29.8,29.8,29.77,29.8,2400.0
2010-08-05 12:30:00,29.82,29.88,29.81,29.86,3400.0,29.82,29.88,29.81,29.86,3400.0
2010-08-05 12:40:00,29.86,29.86,29.79,29.81,3000.0,29.86,29.86,29.79,29.81,3000.0
2010-08-05 12:50:00,29.81,29.81,29.71,29.71,20600.0,29.81,29.81,29.71,29.71,20600.0
2010-08-05 13:00:00,29.73,29.75,29.72,29.72,3600.0,29.73,29.75,29.72,29.72,3600.0
2010-08-05 13:10:00,29.74,29.75,29.68,29.68,4000.0,29.74,29.75,29.68,29.68,4000.0
2010-08-05 13:20:00,29.7,29.72,29.68,29.68,6200.0,29.7,29.72,29.68,29.68,6200.0
2010-08-05 13:30:00,29.69,29.78,29.67,29.78,5800.0,29.69,29.78,29.67,29.78,5800.0
2010-08-05 13:40:00,29.77,29.78,29.7,29.72,8400.0,29.77,29.78,29.7,29.72,8400.0
2010-08-05 13:50:00,29.73,29.79,29.72,29.72,5800.0,29.73,29.79,29.72,29.72,5800.0
2010-08-05 14:00:00,29.73,29.74,29.71,29.71,8000.0,29.73,29.74,29.71,29.71,8000.0
2010-08-05 14:10:00,29.7,29.75,29.69,29.73,3400.0,29.7,29.75,29.69,29.73,3400.0
2010-08-05 14:20:00,29.71,29.72,29.65,29.67,10200.0,29.71,29.72,29.65,29.67,10200.0
2010-08-05 14:30:00,29.67,29.71,29.66,29.69,8800.0,29.67,29.71,29.66,29.69,8800.0
2010-08-05 14:40:00,29.71,29.74,29.68,29.71,11200.0,29.71,29.74,29.68,29.71,11200.0
2010-08-05 14:50:00,29.73,29.73,29.68,29.73,8400.0,29.73,29.73,29.68,29.73,8400.0
2010-08-05 15:00:00,29.75,29.78,29.75,29.78,6000.0,29.75,29.78,29.75,29.78,6000.0
2010-08-05 15:10:00,29.77,29.77,29.73,29.73,3600.0,29.77,29.77,29.73,29.73,3600.0
2010-08-05 15:20:00,29.72,29.79,29.71,29.79,23000.0,29.72,29.79,29.71,29.79,23000.0
2010-08-05 15:30:00,29.79,29.82,29.74,29.77,23000.0,29.79,29.82,29.74,29.77,23000.0
2010-08-05 15:40:00,29.77,29.79,29.75,29.75,28600.0,29.77,29.79,29.75,29.75,28600.0
2010-08-05 15:50:00,29.77,29.79,29.74,29.77,45200.0,29.77,29.79,29.74,29.77,45200.0
2010-08-06 09:30:00,29.43,29.6,29.28,29.54,6800.0,29.43,29.6,29.28,29.54,6800.0
2010-08-06 09:40:00,29.59,29.6,29.53,29.57,9000.0,29.59,29.6,29.53,29.57,9000.0
2010-08-06 09:50:00,29.57,29.63,29.54,29.57,2800.0,29.57,29.63,29.54,29.57,2800.0
2010-08-06 10:00:00,29.66,29.71,29.58,29.59,9600.0,29.66,29.71,29.58,29.59,9600.0
2010-08-06 10:10:00,29.59,29.59,29.51,29.51,5800.0,29.59,29.59,29.51,29.51,5800.0
2010-08-06 10:20:00,29.51,29.52,29.48,29.48,12800.0,29.51,29.52,29.48,29.48,12800.0
2010-08-06 10:30:00,29.49,29.58,29.48,29.48,5400.0,29.49,29.58,29.48,29.48,5400.0
2010-08-06 10:40:00,29.47,29.48,29.42,29.44,24000.0,29.47,29.48,29.42,29.44,24000.0
2010-08-06 10:50:00,29.45,29.46,29.31,29.34,15000.0,29.45,29.46,29.31,29.34,15000.0
2010-08-06 11:00:00,29.34,29.47,29.34,29.47,39200.0,29.34,29.47,29.34,29.47,39200.0
2010-08-06 11:10:00,29.5,29.52,29.48,29.48,23400.0,29.5,29.52,29.48,29.48,23400.0
2010-08-06 11:20:00,29.5,29.5,29.48,29.49,2800.0,29.5,29.5,29.48,29.49,2800.0
2010-08-06 11:30:00,29.49,29.53,29.49,29.53,1800.0,29.49,29.53,29.49,29.53,1800.0
2010-08-06 11:40:00,29.53,29.53,29.49,29.53,8800.0,29.53,29.53,29.49,29.53,8800.0
2010-08-06 11:50:00,29.55,29.55,29.5,29.52,3600.0,29.55,29.55,29.5,29.52,3600.0
2010-08-06 12:00:00,29.52,29.54,29.52,29.53,1800.0,29.52,29.54,29.52,29.53,1800.0
2010-08-06 12:10:00,29.53,29.55,29.5,29.55,7600.0,29.53,29.55,29.5,29.55,7600.0
2010-08-06 12:20:00,29.54,29.54,29.53,29.53,800.0,29.54,29.54,29.53,29.53,800.0
2010-08-06 12:30:00,29.55,29.56,29.55,29.56,1400.0,29.55,29.56,29.55,29.56,1400.0
2010-08-06 12:40:00,29.56,29.56,29.53,29.53,1000.0,29.56,29.56,29.53,29.53,1000.0
2010-08-06 12:50:00,29.55,29.55,29.54,29.54,1200.0,29.55,29.55,29.54,29.54,1200.0
2010-08-06 13:00:00,29.54,29.55,29.52,29.54,3600.0,29.54,29.55,29.52,29.54,3600.0
2010-08-06 13:10:00,29.54,29.54,29.54,29.54,400.0,29.54,29.54,29.54,29.54,400.0
2010-08-06 13:20:00,29.54,29.56,29.54,29.55,1600.0,29.54,29.56,29.54,29.55,1600.0
2010-08-06 13:30:00,29.56,29.56,29.51,29.51,1000.0,29.56,29.56,29.51,29.51,1000.0
2010-08-06 13:40:00,29.53,29.57,29.5,29.56,9000.0,29.53,29.57,29.5,29.56,9000.0
2010-08-06 13:50:00,29.55,29.56,29.55,29.55,1200.0,29.55,29.56,29.55,29.55,1200.0
2010-08-06 14:00:00,29.55,29.58,29.52,29.53,3400.0,29.55,29.58,29.52,29.53,3400.0
2010-08-06 14:10:00,29.55,29.56,29.5,29.53,5600.0,29.55,29.56,29.5,29.53,5600.0
2010-08-06 14:20:00,29.54,29.56,29.53,29.56,2800.0,29.54,29.56,29.53,29.56,2800.0
2010-08-06 14:30:00,29.56,29.57,29.5,29.5,8000.0,29.56,29.57,29.5,29.5,8000.0
2010-08-06 14:40:00,29.52,29.59,29.52,29.59,10000.0,29.52,29.59,29.52,29.59,10000.0
2010-08-06 14:50:00,29.59,29.67,29.59,29.6,14800.0,29.59,29.67,29.59,29.6,14800.0
2010-08-06 15:00:00,29.6,29.65,29.59,29.59,10400.0,29.6,29.65,29.59,29.59,10400.0
2010-08-06 15:10:00,29.6,29.62,29.52,29.59,24800.0,29.6,29.62,29.52,29.59,24800.0
2010-08-06 15:20:00,29.6,29.62,29.52,29.58,35000.0,29.6,29.62,29.52,29.58,35000.0
2010-08-06 15:30:00,29.58,29.6,29.55,29.56,15200.0,29.58,29.6,29.55,29.56,15200.0
2010-08-06 15:40:00,29.57,29.61,29.55,29.6,24200.0,29.57,29.61,29.55,29.6,24200.0
2010-08-06 15:50:00,29.61,29.62,29.56,29.61,51600.0,29.61,29.62,29.56,29.61,51600.0
2010-08-09 09:30:00,29.68,29.88,29.68,29.88,4200.0,29.68,29.88,29.68,29.88,4200.0
2010-08-09 09:40:00,29.83,29.83,29.72,29.78,52000.0,29.83,29.83,29.72,29.78,52000.0
2010-08-09 09:50:00,29.78,29.78,29.73,29.73,4600.0,29.78,29.78,29.73,29.73,4600.0
2010-08-09 10:00:00,29.73,29.82,29.71,29.8,11600.0,29.73,29.82,29.71,29.8,11600.0
2010-08-09 10:10:00,29.82,29.85,29.8,29.85,3000.0,29.82,29.85,29.8,29.85,3000.0
2010-08-09 10:20:00,29.85,29.93,29.84,29.92,7200.0,29.85,29.93,29.84,29.92,7200.0
2010-08-09 10:30:00,29.92,29.95,29.92,29.95,7000.0,29.92,29.95,29.92,29.95,7000.0
2010-08-09 10:40:00,29.94,29.94,29.85,29.86,4800.0,29.94,29.94,29.85,29.86,4800.0
2010-08-09 10:50:00,29.86,29.94,29.85,29.94,2800.0,29.86,29.94,29.85,29.94,2800.0
2010-08-09 11:00:00,29.94,29.97,29.94,29.96,2200.0,29.94,29.97,29.94,29.96,2200.0
2010-08-09 11:10:00,29.96,30.0,29.96,30.0,3400.0,29.96,30.0,29.96,30.0,3400.0
2010-08-09 11:20:00,30.0,30.02,29.99,29.99,3000.0,30.0,30.02,29.99,29.99,3000.0
2010-08-09 11:30:00,30.01,30.05,30.0,30.04,1800.0,30.01,30.05,30.0,30.04,1800.0
2010-08-09 11:40:00,30.02,30.02,29.96,29.99,2400.0,30.02,30.02,29.96,29.99,2400.0
2010-08-09 11:50:00,30.02,30.05,30.02,30.05,2000.0,30.02,30.05,30.02,30.05,2000.0
2010-08-09 12:00:00,30.06,30.07,30.05,30.07,1600.0,30.06,30.07,30.05,30.07,1600.0
2010-08-09 12:10:00,30.06,30.08,30.04,30.06,3200.0,30.06,30.08,30.04,30.06,3200.0
2010-08-09 12:20:00,30.04,30.04,29.95,29.95,7600.0,30.04,30.04,29.95,29.95,7600.0
2010-08-09 12:30:00,29.95,29.96,29.88,29.89,8200.0,29.95,29.96,29.88,29.89,8200.0
2010-08-09 12:40:00,29.88,29.88,29.85,29.86,5000.0,29.88,29.88,29.85,29.86,5000.0
2010-08-09 12:50:00,29.86,29.9,29.86,29.87,2000.0,29.86,29.9,29.86,29.87,2000.0
2010-08-09 13:00:00,29.89,29.91,29.89,29.91,1800.0,29.89,29.91,29.89,29.91,1800.0
2010-08-09 13:10:00,29.91,29.97,29.88,29.92,4400.0,29.91,29.97,29.88,29.92,4400.0
2010-08-09 13:20:00,29.92,29.92,29.85,29.88,3800.0,29.92,29.92,29.85,29.88,3800.0
2010-08-09 13:30:00,29.89,29.89,29.86,29.86,4000.0,29.89,29.89,29.86,29.86,4000.0
2010-08-09 13:40:00,29.86,29.92,29.85,29.86,5200.0,29.86,29.92,29.85,29.86,5200.0
2010-08-09 13:50:00,29.88,29.9,29.87,29.87,3200.0,29.88,29.9,29.87,29.87,3200.0
2010-08-09 14:00:00,29.88,29.88,29.85,29.85,5200.0,29.88,29.88,29.85,29.85,5200.0
2010-08-09 14:10:00,29.86,29.89,29.85,29.85,8000.0,29.86,29.89,29.85,29.85,8000.0
2010-08-09 14:20:00,29.86,29.88,29.84,29.88,8400.0,29.86,29.88,29.84,29.88,8400.0
2010-08-09 14:30:00,29.88,29.88,29.84,29.85,6600.0,29.88,29.88,29.84,29.85,6600.0
2010-08-09 14:40:00,29.86,29.9,29.84,29.9,10600.0,29.86,29.9,29.84,29.9,10600.0
2010-08-09 14:50:00,29.88,29.91,29.86,29.91,3600.0,29.88,29.91,29.86,29.91,3600.0
2010-08-09 15:00:00,29.91,29.93,29.9,29.9,3000.0,29.91,29.93,29.9,29.9,3000.0
2010-08-09 15:10:00,29.9,29.91,29.88,29.9,9200.0,29.9,29.91,29.88,29.9,9200.0
2010-08-09 15:20:00,29.9,29.9,29.82,29.85,9200.0,29.9,29.9,29.82,29.85,9200.0
2010-08-09 15:30:00,29.85,29.87,29.84,29.86,23000.0,29.85,29.87,29.84,29.86,23000.0
2010-08-09 15:40:00,29.86,29.91,29.84,29.9,19200.0,29.86,29.91,29.84,29.9,19200.0
2010-08-09 15:50:00,29.9,29.91,29.86,29.89,17800.0,29.9,29.91,29.86,29.89,17800.0
2010-08-10 09:30:00,29.77,29.81,29.64,29.73,9000.0,29.77,29.81,29.64,29.73,9000.0
2010-08-10 09:40:00,29.73,29.73,29.51,29.57,11400.0,29.73,29.73,29.51,29.57,11400.0
2010-08-10 09:50:00,29.57,29.57,29.45,29.53,24600.0,29.57,29.57,29.45,29.53,24600.0
2010-08-10 10:00:00,29.55,29.57,29.5,29.52,5600.0,29.55,29.57,29.5,29.52,5600.0
2010-08-10 10:10:00,29.52,29.54,29.5,29.54,15400.0,29.52,29.54,29.5,29.54,15400.0
2010-08-10 10:20:00,29.54,29.56,29.5,29.5,6000.0,29.54,29.56,29.5,29.5,6000.0
2010-08-10 10:30:00,29.52,29.56,29.5,29.5,25000.0,29.52,29.56,29.5,29.5,25000.0
2010-08-10 10:40:00,29.5,29.54,29.5,29.5,5000.0,29.5,29.54,29.5,29.5,5000.0
2010-08-10 10:50:00,29.53,29.53,29.5,29.5,31000.0,29.53,29.53,29.5,29.5,31000.0
2010-08-10 11:00:00,29.5,29.53,29.49,29.49,13800.0,29.5,29.53,29.49,29.49,13800.0
2010-08-10 11:10:00,29.5,29.5,29.48,29.49,11000.0,29.5,29.5,29.48,29.49,11000.0
2010-08-10 11:20:00,29.49,29.5,29.47,29.49,11200.0,29.49,29.5,29.47,29.49,11200.0
2010-08-10 11:30:00,29.49,29.51,29.48,29.49,10200.0,29.49,29.51,29.48,29.49,10200.0
2010-08-10 11:40:00,29.49,29.5,29.44,29.47,8000.0,29.49,29.5,29.44,29.47,8000.0
2010-08-10 11:50:00,29.47,29.5,29.47,29.49,8200.0,29.47,29.5,29.47,29.49,8200.0
2010-08-10 12:00:00,29.5,29.55,29.49,29.49,25800.0,29.5,29.55,29.49,29.49,25800.0
2010-08-10 12:10:00,29.5,29.53,29.5,29.51,6000.0,29.5,29.53,29.5,29.51,6000.0
2010-08-10 12:20:00,29.51,29.53,29.47,29.5,33200.0,29.51,29.53,29.47,29.5,33200.0
2010-08-10 12:30:00,29.5,29.5,29.48,29.5,8400.0,29.5,29.5,29.48,29.5,8400.0
2010-08-10 12:40:00,29.5,29.5,29.48,29.48,10600.0,29.5,29.5,29.48,29.48,10600.0
2010-08-10 12:50:00,29.48,29.5,29.48,29.5,15000.0,29.48,29.5,29.48,29.5,15000.0
2010-08-10 13:00:00,29.51,29.51,29.5,29.5,5800.0,29.51,29.51,29.5,29.5,5800.0
2010-08-10 13:10:00,29.5,29.5,29.46,29.49,9800.0,29.5,29.5,29.46,29.49,9800.0
2010-08-10 13:20:00,29.49,29.49,29.44,29.46,3600.0,29.49,29.49,29.44,29.46,3600.0
2010-08-10 13:30:00,29.46,29.46,29.44,29.44,3200.0,29.46,29.46,29.44,29.44,3200.0
2010-08-10 13:40:00,29.46,29.5,29.44,29.49,6800.0,29.46,29.5,29.44,29.49,6800.0
2010-08-10 13:50:00,29.49,29.49,29.41,29.43,6600.0,29.49,29.49,29.41,29.43,6600.0
2010-08-10 14:00:00,29.45,29.5,29.45,29.47,11600.0,29.45,29.5,29.45,29.47,11600.0
2010-08-10 14:10:00,29.47,29.62,29.43,29.5,12200.0,29.47,29.62,29.43,29.5,12200.0
2010-08-10 14:20:00,29.5,29.58,29.43,29.5,22400.0,29.5,29.58,29.43,29.5,22400.0
2010-08-10 14:30:00,29.5,29.63,29.5,29.61,29200.0,29.5,29.63,29.5,29.61,29200.0
2010-08-10 14:40:00,29.61,29.69,29.58,29.59,41200.0,29.61,29.69,29.58,29.59,41200.0
2010-08-10 14:50:00,29.61,29.61,29.49,29.5,43600.0,29.61,29.61,29.49,29.5,43600.0
2010-08-10 15:00:00,29.52,29.55,29.47,29.53,34400.0,29.52,29.55,29.47,29.53,34400.0
2010-08-10 15:10:00,29.53,29.53,29.43,29.44,21800.0,29.53,29.53,29.43,29.44,21800.0
2010-08-10 15:20:00,29.43,29.51,29.43,29.49,29000.0,29.43,29.51,29.43,29.49,29000.0
2010-08-10 15:30:00,29.49,29.54,29.47,29.5,23000.0,29.49,29.54,29.47,29.5,23000.0
2010-08-10 15:40:00,29.5,29.53,29.46,29.47,28600.0,29.5,29.53,29.46,29.47,28600.0
2010-08-10 15:50:00,29.45,29.47,29.33,29.35,30800.0,29.45,29.47,29.33,29.35,30800.0
2010-08-11 09:30:00,29.02,29.28,28.6,28.61,43800.0,29.02,29.28,28.6,28.61,43800.0
2010-08-11 09:40:00,28.61,28.74,28.56,28.72,35000.0,28.61,28.74,28.56,28.72,35000.0
2010-08-11 09:50:00,28.72,28.75,28.71,28.71,8600.0,28.72,28.75,28.71,28.71,8600.0
2010-08-11 10:00:00,28.71,28.81,28.7,28.75,14800.0,28.71,28.81,28.7,28.75,14800.0
2010-08-11 10:10:00,28.75,28.81,28.68,28.74,7800.0,28.75,28.81,28.68,28.74,7800.0
2010-08-11 10:20:00,28.74,28.86,28.74,28.83,13200.0,28.74,28.86,28.74,28.83,13200.0
2010-08-11 10:30:00,28.79,28.84,28.74,28.82,18200.0,28.79,28.84,28.74,28.82,18200.0
2010-08-11 10:40:00,28.82,28.84,28.68,28.68,7200.0,28.82,28.84,28.68,28.68,7200.0
2010-08-11 10:50:00,28.72,28.72,28.68,28.68,3800.0,28.72,28.72,28.68,28.68,3800.0
2010-08-11 11:00:00,28.68,28.7,28.64,28.7,4200.0,28.68,28.7,28.64,28.7,4200.0
2010-08-11 11:10:00,28.7,28.7,28.59,28.6,10000.0,28.7,28.7,28.59,28.6,10000.0
2010-08-11 11:20:00,28.59,28.65,28.58,28.61,6400.0,28.59,28.65,28.58,28.61,6400.0
2010-08-11 11:30:00,28.61,28.63,28.57,28.61,9800.0,28.61,28.63,28.57,28.61,9800.0
2010-08-11 11:40:00,28.62,28.66,28.59,28.64,4000.0,28.62,28.66,28.59,28.64,4000.0
2010-08-11 11:50:00,28.64,28.69,28.64,28.67,2600.0,28.64,28.69,28.64,28.67,2600.0
2010-08-11 12:00:00,28.67,28.7,28.64,28.7,6000.0,28.67,28.7,28.64,28.7,6000.0
2010-08-11 12:10:00,28.7,28.71,28.68,28.68,4200.0,28.7,28.71,28.68,28.68,4200.0
2010-08-11 12:20:00,28.68,28.7,28.66,28.7,2000.0,28.68,28.7,28.66,28.7,2000.0
2010-08-11 12:30:00,28.7,28.73,28.67,28.7,8000.0,28.7,28.73,28.67,28.7,8000.0
2010-08-11 12:40:00,28.7,28.71,28.66,28.67,2400.0,28.7,28.71,28.66,28.67,2400.0
2010-08-11 12:50:00,28.67,28.67,28.4,28.48,92400.0,28.67,28.67,28.4,28.48,92400.0
2010-08-11 13:00:00,28.49,28.49,28.29,28.45,60600.0,28.49,28.49,28.29,28.45,60600.0
2010-08-11 13:10:00,28.45,28.55,28.45,28.54,9400.0,28.45,28.55,28.45,28.54,9400.0
2010-08-11 13:20:00,28.54,28.57,28.52,28.57,7400.0,28.54,28.57,28.52,28.57,7400.0
2010-08-11 13:30:00,28.58,28.65,28.57,28.58,8200.0,28.58,28.65,28.57,28.58,8200.0
2010-08-11 13:40:00,28.58,28.61,28.56,28.6,6000.0,28.58,28.61,28.56,28.6,6000.0
2010-08-11 13:50:00,28.6,28.64,28.56,28.59,6200.0,28.6,28.64,28.56,28.59,6200.0
2010-08-11 14:00:00,28.6,28.65,28.59,28.64,13000.0,28.6,28.65,28.59,28.64,13000.0
2010-08-11 14:10:00,28.64,28.67,28.64,28.67,5400.0,28.64,28.67,28.64,28.67,5400.0
2010-08-11 14:20:00,28.68,28.72,28.67,28.68,6600.0,28.68,28.72,28.67,28.68,6600.0
2010-08-11 14:30:00,28.68,28.7,28.66,28.67,3600.0,28.68,28.7,28.66,28.67,3600.0
2010-08-11 14:40:00,28.65,28.68,28.64,28.66,9200.0,28.65,28.68,28.64,28.66,9200.0
2010-08-11 14:50:00,28.66,28.66,28.59,28.64,7600.0,28.66,28.66,28.59,28.64,7600.0
2010-08-11 15:00:00,28.64,28.65,28.59,28.65,6000.0,28.64,28.65,28.59,28.65,6000.0
2010-08-11 15:10:00,28.64,28.64,28.6,28.6,3200.0,28.64,28.64,28.6,28.6,3200.0
2010-08-11 15:20:00,28.6,28.6,28.49,28.49,43600.0,28.6,28.6,28.49,28.49,43600.0
2010-08-11 15:30:00,28.49,28.58,28.49,28.58,32600.0,28.49,28.58,28.49,28.58,32600.0
2010-08-11 15:40:00,28.59,28.61,28.54,28.61,22800.0,28.59,28.61,28.54,28.61,22800.0
2010-08-11 15:50:00,28.57,28.6,28.49,28.51,59400.0,28.57,28.6,28.49,28.51,59400.0
2010-08-12 09:30:00,28.2,28.25,27.85,28.16,23400.0,28.2,28.25,27.85,28.16,23400.0
2010-08-12 09:40:00,28.16,28.29,28.09,28.29,6400.0,28.16,28.29,28.09,28.29,6400.0
2010-08-12 09:50:00,28.29,28.39,28.28,28.34,5200.0,28.29,28.39,28.28,28.34,5200.0
2010-08-12 10:00:00,28.36,28.36,28.18,28.2,10600.0,28.36,28.36,28.18,28.2,10600.0
2010-08-12 10:10:00,28.23,28.29,28.18,28.18,12800.0,28.23,28.29,28.18,28.18,12800.0
2010-08-12 10:20:00,28.19,28.29,28.19,28.25,3400.0,28.19,28.29,28.19,28.25,3400.0
2010-08-12 10:30:00,28.22,28.25,28.18,28.21,6000.0,28.22,28.25,28.18,28.21,6000.0
2010-08-12 10:40:00,28.24,28.28,28.21,28.26,6400.0,28.24,28.28,28.21,28.26,6400.0
2010-08-12 10:50:00,28.26,28.32,28.24,28.25,4400.0,28.26,28.32,28.24,28.25,4400.0
2010-08-12 11:00:00,28.25,28.28,28.19,28.23,6600.0,28.25,28.28,28.19,28.23,6600.0
2010-08-12 11:10:00,28.23,28.25,28.2,28.23,3000.0,28.23,28.25,28.2,28.23,3000.0
2010-08-12 11:20:00,28.23,28.3,28.23,28.3,6000.0,28.23,28.3,28.23,28.3,6000.0
2010-08-12 11:30:00,28.32,28.32,28.24,28.25,9200.0,28.32,28.32,28.24,28.25,9200.0
2010-08-12 11:40:00,28.26,28.33,28.26,28.31,7000.0,28.26,28.33,28.26,28.31,7000.0
2010-08-12 11:50:00,28.32,28.38,28.32,28.36,2600.0,28.32,28.38,28.32,28.36,2600.0
2010-08-12 12:00:00,28.35,28.35,28.25,28.29,10600.0,28.35,28.35,28.25,28.29,10600.0
2010-08-12 12:10:00,28.31,28.37,28.31,28.36,4400.0,28.31,28.37,28.31,28.36,4400.0
2010-08-12 12:20:00,28.36,28.36,28.35,28.35,2000.0,28.36,28.36,28.35,28.35,2000.0
2010-08-12 12:30:00,28.36,28.42,28.36,28.42,4400.0,28.36,28.42,28.36,28.42,4400.0
2010-08-12 12:40:00,28.42,28.45,28.41,28.42,4400.0,28.42,28.45,28.41,28.42,4400.0
2010-08-12 12:50:00,28.43,28.49,28.43,28.46,12200.0,28.43,28.49,28.43,28.46,12200.0
2010-08-12 13:00:00,28.47,28.51,28.46,28.47,5200.0,28.47,28.51,28.46,28.47,5200.0
2010-08-12 13:10:00,28.43,28.45,28.42,28.43,4000.0,28.43,28.45,28.42,28.43,4000.0
2010-08-12 13:20:00,28.44,28.46,28.35,28.35,3800.0,28.44,28.46,28.35,28.35,3800.0
2010-08-12 13:30:00,28.36,28.36,28.32,28.35,4600.0,28.36,28.36,28.32,28.35,4600.0
2010-08-12 13:40:00,28.35,28.35,28.27,28.27,3600.0,28.35,28.35,28.27,28.27,3600.0
2010-08-12 13:50:00,28.27,28.3,28.25,28.27,4200.0,28.27,28.3,28.25,28.27,4200.0
2010-08-12 14:00:00,28.3,28.33,28.29,28.31,4200.0,28.3,28.33,28.29,28.31,4200.0
2010-08-12 14:10:00,28.32,28.35,28.31,28.31,3400.0,28.32,28.35,28.31,28.31,3400.0
2010-08-12 14:20:00,28.31,28.35,28.3,28.32,6200.0,28.31,28.35,28.3,28.32,6200.0
2010-08-12 14:30:00,28.34,28.35,28.24,28.27,7800.0,28.34,28.35,28.24,28.27,7800.0
2010-08-12 14:40:00,28.27,28.28,28.11,28.23,22200.0,28.27,28.28,28.11,28.23,22200.0
2010-08-12 14:50:00,28.24,28.28,28.2,28.26,7000.0,28.24,28.28,28.2,28.26,7000.0
2010-08-12 15:00:00,28.25,28.37,28.25,28.29,10800.0,28.25,28.37,28.25,28.29,10800.0
2010-08-12 15:10:00,28.31,28.36,28.31,28.32,7600.0,28.31,28.36,28.31,28.32,7600.0
2010-08-12 15:20:00,28.33,28.38,28.33,28.35,9000.0,28.33,28.38,28.33,28.35,9000.0
2010-08-12 15:30:00,28.36,28.43,28.35,28.36,11800.0,28.36,28.43,28.35,28.36,11800.0
2010-08-12 15:40:00,28.36,28.36,28.27,28.33,16800.0,28.36,28.36,28.27,28.33,16800.0
2010-08-12 15:50:00,28.32,28.32,28.24,28.24,37400.0,28.32,28.32,28.24,28.24,37400.0
2010-08-13 09:30:00,28.14,28.23,28.12,28.2,5400.0,28.14,28.23,28.12,28.2,5400.0
2010-08-13 09:40:00,28.19,28.23,28.18,28.23,2000.0,28.19,28.23,28.18,28.23,2000.0
2010-08-13 09:50:00,28.23,28.43,28.21,28.43,4600.0,28.23,28.43,28.21,28.43,4600.0
2010-08-13 10:00:00,28.42,28.42,28.18,28.21,9000.0,28.42,28.42,28.18,28.21,9000.0
2010-08-13 10:10:00,28.22,28.24,28.13,28.13,3800.0,28.22,28.24,28.13,28.13,3800.0
2010-08-13 10:20:00,28.11,28.16,28.03,28.16,15400.0,28.11,28.16,28.03,28.16,15400.0
2010-08-13 10:30:00,28.18,28.2,28.14,28.2,4600.0,28.18,28.2,28.14,28.2,4600.0
2010-08-13 10:40:00,28.2,28.22,28.09,28.11,5200.0,28.2,28.22,28.09,28.11,5200.0
2010-08-13 10:50:00,28.14,28.22,28.13,28.21,6400.0,28.14,28.22,28.13,28.21,6400.0
2010-08-13 11:00:00,28.24,28.24,28.22,28.22,4000.0,28.24,28.24,28.22,28.22,4000.0
2010-08-13 11:10:00,28.22,28.22,28.18,28.2,3800.0,28.22,28.22,28.18,28.2,3800.0
2010-08-13 11:20:00,28.18,28.18,28.13,28.16,8400.0,28.18,28.18,28.13,28.16,8400.0
2010-08-13 11:30:00,28.16,28.2,28.14,28.14,5200.0,28.16,28.2,28.14,28.14,5200.0
2010-08-13 11:40:00,28.14,28.2,28.14,28.18,5000.0,28.14,28.2,28.14,28.18,5000.0
2010-08-13 11:50:00,28.17,28.25,28.14,28.25,6400.0,28.17,28.25,28.14,28.25,6400.0
2010-08-13 12:00:00,28.24,28.31,28.24,28.31,3200.0,28.24,28.31,28.24,28.31,3200.0
2010-08-13 12:10:00,28.33,28.33,28.26,28.29,4600.0,28.33,28.33,28.26,28.29,4600.0
2010-08-13 12:20:00,28.33,28.35,28.33,28.35,1200.0,28.33,28.35,28.33,28.35,1200.0
2010-08-13 12:30:00,28.35,28.35,28.33,28.34,8800.0,28.35,28.35,28.33,28.34,8800.0
2010-08-13 12:40:00,28.33,28.36,28.32,28.34,5400.0,28.33,28.36,28.32,28.34,5400.0
2010-08-13 12:50:00,28.36,28.4,28.36,28.38,3200.0,28.36,28.4,28.36,28.38,3200.0
2010-08-13 13:00:00,28.39,28.39,28.35,28.35,1400.0,28.39,28.39,28.35,28.35,1400.0
2010-08-13 13:10:00,28.32,28.35,28.32,28.35,4400.0,28.32,28.35,28.32,28.35,4400.0
2010-08-13 13:20:00,28.35,28.37,28.34,28.37,4200.0,28.35,28.37,28.34,28.37,4200.0
2010-08-13 13:30:00,28.4,28.41,28.4,28.41,2400.0,28.4,28.41,28.4,28.41,2400.0
2010-08-13 13:40:00,28.41,28.47,28.41,28.44,5200.0,28.41,28.47,28.41,28.44,5200.0
2010-08-13 13:50:00,28.44,28.44,28.39,28.39,2400.0,28.44,28.44,28.39,28.39,2400.0
2010-08-13 14:00:00,28.4,28.43,28.39,28.41,8600.0,28.4,28.43,28.39,28.41,8600.0
2010-08-13 14:10:00,28.42,28.42,28.36,28.38,4200.0,28.42,28.42,28.36,28.38,4200.0
2010-08-13 14:20:00,28.38,28.41,28.36,28.41,7800.0,28.38,28.41,28.36,28.41,7800.0
2010-08-13 14:30:00,28.41,28.42,28.36,28.36,4800.0,28.41,28.42,28.36,28.36,4800.0
2010-08-13 14:40:00,28.37,28.4,28.31,28.31,6200.0,28.37,28.4,28.31,28.31,6200.0
2010-08-13 14:50:00,28.31,28.34,28.29,28.31,4400.0,28.31,28.34,28.29,28.31,4400.0
2010-08-13 15:00:00,28.32,28.33,28.28,28.33,5800.0,28.32,28.33,28.28,28.33,5800.0
2010-08-13 15:10:00,28.33,28.33,28.29,28.29,5800.0,28.33,28.33,28.29,28.29,5800.0
2010-08-13 15:20:00,28.3,28.33,28.28,28.28,8600.0,28.3,28.33,28.28,28.28,8600.0
2010-08-13 15:30:00,28.28,28.34,28.25,28.32,9000.0,28.28,28.34,28.25,28.32,9000.0
2010-08-13 15:40:00,28.31,28.32,28.18,28.24,9200.0,28.31,28.32,28.18,28.24,9200.0
2010-08-13 15:50:00,28.21,28.22,28.12,28.14,42800.0,28.21,28.22,28.12,28.14,42800.0
2010-08-16 09:30:00,27.93,28.13,27.92,27.95,40000.0,27.93,28.13,27.92,27.95,40000.0
2010-08-16 09:40:00,27.92,28.0,27.9,28.0,10400.0,27.92,28.0,27.9,28.0,10400.0
2010-08-16 09:50:00,27.96,27.96,27.91,27.91,2000.0,27.96,27.96,27.91,27.91,2000.0
2010-08-16 10:00:00,27.92,28.14,27.9,28.11,10400.0,27.92,28.14,27.9,28.11,10400.0
2010-08-16 10:10:00,28.11,28.2,28.06,28.2,14400.0,28.11,28.2,28.06,28.2,14400.0
2010-08-16 10:20:00,28.2,28.2,28.07,28.1,22000.0,28.2,28.2,28.07,28.1,22000.0
2010-08-16 10:30:00,28.13,28.21,28.13,28.17,6600.0,28.13,28.21,28.13,28.17,6600.0
2010-08-16 10:40:00,28.17,28.17,28.14,28.16,3400.0,28.17,28.17,28.14,28.16,3400.0
2010-08-16 10:50:00,28.13,28.18,28.13,28.18,4400.0,28.13,28.18,28.13,28.18,4400.0
2010-08-16 11:00:00,28.18,28.18,28.08,28.09,3200.0,28.18,28.18,28.08,28.09,3200.0
2010-08-16 11:10:00,28.07,28.07,28.02,28.02,4200.0,28.07,28.07,28.02,28.02,4200.0
2010-08-16 11:20:00,28.0,28.03,28.0,28.01,3400.0,28.0,28.03,28.0,28.01,3400.0
2010-08-16 11:30:00,28.02,28.03,27.99,28.02,33200.0,28.02,28.03,27.99,28.02,33200.0
2010-08-16 11:40:00,28.02,28.05,28.02,28.04,13800.0,28.02,28.05,28.02,28.04,13800.0
2010-08-16 11:50:00,28.06,28.11,28.03,28.08,13400.0,28.06,28.11,28.03,28.08,13400.0
2010-08-16 12:00:00,28.07,28.09,28.07,28.09,3200.0,28.07,28.09,28.07,28.09,3200.0
2010-08-16 12:10:00,28.1,28.1,28.09,28.1,2600.0,28.1,28.1,28.09,28.1,2600.0
2010-08-16 12:20:00,28.1,28.11,28.06,28.1,12000.0,28.1,28.11,28.06,28.1,12000.0
2010-08-16 12:30:00,28.1,28.2,28.1,28.2,4000.0,28.1,28.2,28.1,28.2,4000.0
2010-08-16 12:40:00,28.22,28.24,28.18,28.19,5400.0,28.22,28.24,28.18,28.19,5400.0
2010-08-16 12:50:00,28.2,28.22,28.18,28.22,4200.0,28.2,28.22,28.18,28.22,4200.0
2010-08-16 13:00:00,28.25,28.25,28.2,28.24,5800.0,28.25,28.25,28.2,28.24,5800.0
2010-08-16 13:10:00,28.24,28.3,28.24,28.29,4400.0,28.24,28.3,28.24,28.29,4400.0
2010-08-16 13:20:00,28.3,28.3,28.27,28.3,3800.0,28.3,28.3,28.27,28.3,3800.0
2010-08-16 13:30:00,28.3,28.3,28.2,28.24,18200.0,28.3,28.3,28.2,28.24,18200.0
2010-08-16 13:40:00,28.25,28.27,28.18,28.19,11400.0,28.25,28.27,28.18,28.19,11400.0
2010-08-16 13:50:00,28.19,28.19,28.08,28.09,6400.0,28.19,28.19,28.08,28.09,6400.0
2010-08-16 14:00:00,28.1,28.13,28.09,28.1,7600.0,28.1,28.13,28.09,28.1,7600.0
2010-08-16 14:10:00,28.1,28.1,28.02,28.08,5800.0,28.1,28.1,28.02,28.08,5800.0
2010-08-16 14:20:00,28.1,28.18,28.1,28.18,5800.0,28.1,28.18,28.1,28.18,5800.0
2010-08-16 14:30:00,28.17,28.24,28.17,28.2,9200.0,28.17,28.24,28.17,28.2,9200.0
2010-08-16 14:40:00,28.21,28.25,28.18,28.18,9800.0,28.21,28.25,28.18,28.18,9800.0
2010-08-16 14:50:00,28.18,28.18,28.07,28.1,6400.0,28.18,28.18,28.07,28.1,6400.0
2010-08-16 15:00:00,28.1,28.15,28.08,28.11,11800.0,28.1,28.15,28.08,28.11,11800.0
2010-08-16 15:10:00,28.11,28.13,28.04,28.09,14600.0,28.11,28.13,28.04,28.09,14600.0
2010-08-16 15:20:00,28.09,28.13,28.03,28.03,51800.0,28.09,28.13,28.03,28.03,51800.0
2010-08-16 15:30:00,28.04,28.06,28.0,28.05,31800.0,28.04,28.06,28.0,28.05,31800.0
2010-08-16 15:40:00,28.03,28.1,28.03,28.08,24400.0,28.03,28.1,28.03,28.08,24400.0
2010-08-16 15:50:00,28.08,28.11,28.04,28.05,44000.0,28.08,28.11,28.04,28.05,44000.0
2010-08-17 09:30:00,28.28,28.28,28.22,28.24,5800.0,28.28,28.28,28.22,28.24,5800.0
2010-08-17 09:40:00,28.24,28.29,28.22,28.29,5400.0,28.24,28.29,28.22,28.29,5400.0
2010-08-17 09:50:00,28.29,28.34,28.26,28.3,4600.0,28.29,28.34,28.26,28.3,4600.0
2010-08-17 10:00:00,28.33,28.35,28.29,28.29,6600.0,28.33,28.35,28.29,28.29,6600.0
2010-08-17 10:10:00,28.29,28.29,28.24,28.24,3200.0,28.29,28.29,28.24,28.24,3200.0
2010-08-17 10:20:00,28.24,28.28,28.24,28.27,4000.0,28.24,28.28,28.24,28.27,4000.0
2010-08-17 10:30:00,28.28,28.28,28.24,28.25,7600.0,28.28,28.28,28.24,28.25,7600.0
2010-08-17 10:40:00,28.28,28.36,28.28,28.36,5400.0,28.28,28.36,28.28,28.36,5400.0
2010-08-17 10:50:00,28.36,28.43,28.36,28.39,5400.0,28.36,28.43,28.36,28.39,5400.0
2010-08-17 11:00:00,28.41,28.51,28.41,28.47,7800.0,28.41,28.51,28.41,28.47,7800.0
2010-08-17 11:10:00,28.5,28.6,28.5,28.55,8200.0,28.5,28.6,28.5,28.55,8200.0
2010-08-17 11:20:00,28.54,28.57,28.54,28.56,2800.0,28.54,28.57,28.54,28.56,2800.0
2010-08-17 11:30:00,28.56,28.66,28.56,28.61,4800.0,28.56,28.66,28.56,28.61,4800.0
2010-08-17 11:40:00,28.62,28.64,28.59,28.61,6000.0,28.62,28.64,28.59,28.61,6000.0
2010-08-17 11:50:00,28.61,28.63,28.53,28.54,7600.0,28.61,28.63,28.53,28.54,7600.0
2010-08-17 12:00:00,28.54,28.55,28.53,28.53,5000.0,28.54,28.55,28.53,28.53,5000.0
2010-08-17 12:10:00,28.53,28.57,28.53,28.53,4800.0,28.53,28.57,28.53,28.53,4800.0
2010-08-17 12:20:00,28.53,28.55,28.52,28.53,5400.0,28.53,28.55,28.52,28.53,5400.0
2010-08-17 12:30:00,28.53,28.54,28.52,28.53,10200.0,28.53,28.54,28.52,28.53,10200.0
2010-08-17 12:40:00,28.53,28.53,28.49,28.49,4200.0,28.53,28.53,28.49,28.49,4200.0
2010-08-17 12:50:00,28.49,28.49,28.47,28.48,3000.0,28.49,28.49,28.47,28.48,3000.0
2010-08-17 13:00:00,28.48,28.5,28.46,28.46,5000.0,28.48,28.5,28.46,28.46,5000.0
2010-08-17 13:10:00,28.48,28.57,28.48,28.55,12600.0,28.48,28.57,28.48,28.55,12600.0
2010-08-17 13:20:00,28.54,28.59,28.54,28.56,7800.0,28.54,28.59,28.54,28.56,7800.0
2010-08-17 13:30:00,28.59,28.68,28.59,28.67,3400.0,28.59,28.68,28.59,28.67,3400.0
2010-08-17 13:40:00,28.67,28.67,28.63,28.65,2000.0,28.67,28.67,28.63,28.65,2000.0
2010-08-17 13:50:00,28.64,28.67,28.6,28.63,7400.0,28.64,28.67,28.6,28.63,7400.0
2010-08-17 14:00:00,28.65,28.68,28.65,28.66,5800.0,28.65,28.68,28.65,28.66,5800.0
2010-08-17 14:10:00,28.67,28.7,28.64,28.64,7600.0,28.67,28.7,28.64,28.64,7600.0
2010-08-17 14:20:00,28.65,28.75,28.64,28.64,12800.0,28.65,28.75,28.64,28.64,12800.0
2010-08-17 14:30:00,28.66,28.69,28.65,28.66,8600.0,28.66,28.69,28.65,28.66,8600.0
2010-08-17 14:40:00,28.67,28.67,28.63,28.67,4000.0,28.67,28.67,28.63,28.67,4000.0
2010-08-17 14:50:00,28.67,28.74,28.67,28.71,9600.0,28.67,28.74,28.67,28.71,9600.0
2010-08-17 15:00:00,28.71,28.71,28.59,28.59,10200.0,28.71,28.71,28.59,28.59,10200.0
2010-08-17 15:10:00,28.6,28.62,28.55,28.55,16000.0,28.6,28.62,28.55,28.55,16000.0
2010-08-17 15:20:00,28.56,28.58,28.53,28.55,12600.0,28.56,28.58,28.53,28.55,12600.0
2010-08-17 15:30:00,28.55,28.6,28.53,28.58,24400.0,28.55,28.6,28.53,28.58,24400.0
2010-08-17 15:40:00,28.57,28.59,28.54,28.56,21400.0,28.57,28.59,28.54,28.56,21400.0
2010-08-17 15:50:00,28.55,28.57,28.45,28.46,46800.0,28.55,28.57,28.45,28.46,46800.0
2010-08-18 09:30:00,28.4,28.46,28.0,28.28,5200.0,28.4,28.46,28.0,28.28,5200.0
2010-08-18 09:40:00,28.28,28.28,28.18,28.25,3400.0,28.28,28.28,28.18,28.25,3400.0
2010-08-18 09:50:00,28.24,28.28,28.2,28.28,6000.0,28.24,28.28,28.2,28.28,6000.0
2010-08-18 10:00:00,28.28,28.39,28.27,28.39,12800.0,28.28,28.39,28.27,28.39,12800.0
2010-08-18 10:10:00,28.39,28.39,28.33,28.39,7800.0,28.39,28.39,28.33,28.39,7800.0
2010-08-18 10:20:00,28.41,28.41,28.33,28.34,8000.0,28.41,28.41,28.33,28.34,8000.0
2010-08-18 10:30:00,28.36,28.44,28.35,28.42,4200.0,28.36,28.44,28.35,28.42,4200.0
2010-08-18 10:40:00,28.49,28.5,28.45,28.45,3600.0,28.49,28.5,28.45,28.45,3600.0
2010-08-18 10:50:00,28.45,28.45,28.4,28.43,1400.0,28.45,28.45,28.4,28.43,1400.0
2010-08-18 11:00:00,28.48,28.5,28.48,28.5,2600.0,28.48,28.5,28.48,28.5,2600.0
2010-08-18 11:10:00,28.5,28.5,28.48,28.49,1800.0,28.5,28.5,28.48,28.49,1800.0
2010-08-18 11:20:00,28.5,28.61,28.5,28.58,6800.0,28.5,28.61,28.5,28.58,6800.0
2010-08-18 11:30:00,28.55,28.55,28.53,28.53,1000.0,28.55,28.55,28.53,28.53,1000.0
2010-08-18 11:40:00,28.53,28.57,28.53,28.57,2000.0,28.53,28.57,28.53,28.57,2000.0
2010-08-18 11:50:00,28.6,28.61,28.58,28.59,1600.0,28.6,28.61,28.58,28.59,1600.0
2010-08-18 12:00:00,28.59,28.6,28.58,28.58,1800.0,28.59,28.6,28.58,28.58,1800.0
2010-08-18 12:10:00,28.59,28.6,28.59,28.6,800.0,28.59,28.6,28.59,28.6,800.0
2010-08-18 12:20:00,28.61,28.63,28.61,28.63,800.0,28.61,28.63,28.61,28.63,800.0
2010-08-18 12:30:00,28.64,28.65,28.62,28.62,5600.0,28.64,28.65,28.62,28.62,5600.0
2010-08-18 12:40:00,28.63,28.66,28.63,28.66,2800.0,28.63,28.66,28.63,28.66,2800.0
2010-08-18 12:50:00,28.68,28.74,28.68,28.74,1200.0,28.68,28.74,28.68,28.74,1200.0
2010-08-18 13:00:00,28.75,28.83,28.71,28.81,8200.0,28.75,28.83,28.71,28.81,8200.0
2010-08-18 13:10:00,28.8,28.8,28.76,28.78,3400.0,28.8,28.8,28.76,28.78,3400.0
2010-08-18 13:20:00,28.79,28.79,28.77,28.77,1800.0,28.79,28.79,28.77,28.77,1800.0
2010-08-18 13:30:00,28.79,28.83,28.78,28.78,3000.0,28.79,28.83,28.78,28.78,3000.0
2010-08-18 13:40:00,28.75,28.79,28.75,28.79,1600.0,28.75,28.79,28.75,28.79,1600.0
2010-08-18 13:50:00,28.79,28.79,28.75,28.78,7600.0,28.79,28.79,28.75,28.78,7600.0
2010-08-18 14:00:00,28.78,28.78,28.71,28.71,3800.0,28.78,28.78,28.71,28.71,3800.0
2010-08-18 14:10:00,28.72,28.73,28.7,28.73,2800.0,28.72,28.73,28.7,28.73,2800.0
2010-08-18 14:20:00,28.73,28.75,28.72,28.73,2200.0,28.73,28.75,28.72,28.73,2200.0
2010-08-18 14:30:00,28.74,28.75,28.73,28.74,4800.0,28.74,28.75,28.73,28.74,4800.0
2010-08-18 14:40:00,28.75,28.8,28.73,28.73,7000.0,28.75,28.8,28.73,28.73,7000.0
2010-08-18 14:50:00,28.73,28.73,28.7,28.7,3000.0,28.73,28.73,28.7,28.7,3000.0
2010-08-18 15:00:00,28.72,28.74,28.68,28.68,10400.0,28.72,28.74,28.68,28.68,10400.0
2010-08-18 15:10:00,28.68,28.7,28.67,28.67,6200.0,28.68,28.7,28.67,28.67,6200.0
2010-08-18 15:20:00,28.67,28.7,28.66,28.66,3000.0,28.67,28.7,28.66,28.66,3000.0
2010-08-18 15:30:00,28.66,28.67,28.63,28.63,8200.0,28.66,28.67,28.63,28.63,8200.0
2010-08-18 15:40:00,28.63,28.66,28.6,28.61,5800.0,28.63,28.66,28.6,28.61,5800.0
2010-08-18 15:50:00,28.65,28.66,28.52,28.52,36400.0,28.65,28.66,28.52,28.52,36400.0
2010-08-19 09:30:00,28.39,28.39,28.35,28.38,3000.0,28.39,28.39,28.35,28.38,3000.0
2010-08-19 09:40:00,28.38,28.38,28.32,28.32,1200.0,28.38,28.38,28.32,28.32,1200.0
2010-08-19 09:50:00,28.28,28.28,28.19,28.24,6000.0,28.28,28.28,28.19,28.24,6000.0
2010-08-19 10:00:00,28.24,28.27,28.14,28.27,52800.0,28.24,28.27,28.14,28.27,52800.0
2010-08-19 10:10:00,28.27,28.29,28.24,28.27,10600.0,28.27,28.29,28.24,28.27,10600.0
2010-08-19 10:20:00,28.27,28.28,28.23,28.25,10000.0,28.27,28.28,28.23,28.25,10000.0
2010-08-19 10:30:00,28.27,28.28,28.22,28.26,16400.0,28.27,28.28,28.22,28.26,16400.0
2010-08-19 10:40:00,28.25,28.3,28.2,28.3,14400.0,28.25,28.3,28.2,28.3,14400.0
2010-08-19 10:50:00,28.31,28.31,28.18,28.25,16200.0,28.31,28.31,28.18,28.25,16200.0
2010-08-19 11:00:00,28.25,28.27,28.18,28.25,10600.0,28.25,28.27,28.18,28.25,10600.0
2010-08-19 11:10:00,28.25,28.26,28.21,28.24,8800.0,28.25,28.26,28.21,28.24,8800.0
2010-08-19 11:20:00,28.24,28.27,28.22,28.23,3800.0,28.24,28.27,28.22,28.23,3800.0
2010-08-19 11:30:00,28.23,28.23,28.14,28.18,7200.0,28.23,28.23,28.14,28.18,7200.0
2010-08-19 11:40:00,28.19,28.21,28.13,28.18,13400.0,28.19,28.21,28.13,28.18,13400.0
2010-08-19 11:50:00,28.15,28.24,28.15,28.23,16600.0,28.15,28.24,28.15,28.23,16600.0
2010-08-19 12:00:00,28.23,28.25,28.18,28.19,9200.0,28.23,28.25,28.18,28.19,9200.0
2010-08-19 12:10:00,28.2,28.3,28.18,28.3,26000.0,28.2,28.3,28.18,28.3,26000.0
2010-08-19 12:20:00,28.3,28.32,28.28,28.28,2600.0,28.3,28.32,28.28,28.28,2600.0
2010-08-19 12:30:00,28.28,28.3,28.25,28.29,4400.0,28.28,28.3,28.25,28.29,4400.0
2010-08-19 12:40:00,28.29,28.29,28.24,28.25,4800.0,28.29,28.29,28.24,28.25,4800.0
2010-08-19 12:50:00,28.25,28.3,28.25,28.3,6400.0,28.25,28.3,28.25,28.3,6400.0
2010-08-19 13:00:00,28.3,28.32,28.29,28.3,8600.0,28.3,28.32,28.29,28.3,8600.0
2010-08-19 13:10:00,28.29,28.38,28.29,28.37,11000.0,28.29,28.38,28.29,28.37,11000.0
2010-08-19 13:20:00,28.38,28.4,28.36,28.38,8800.0,28.38,28.4,28.36,28.38,8800.0
2010-08-19 13:30:00,28.37,28.38,28.31,28.33,11400.0,28.37,28.38,28.31,28.33,11400.0
2010-08-19 13:40:00,28.34,28.35,28.32,28.35,15200.0,28.34,28.35,28.32,28.35,15200.0
2010-08-19 13:50:00,28.35,28.36,28.33,28.35,16800.0,28.35,28.36,28.33,28.35,16800.0
2010-08-19 14:00:00,28.35,28.36,28.33,28.36,19200.0,28.35,28.36,28.33,28.36,19200.0
2010-08-19 14:10:00,28.36,28.41,28.36,28.4,5200.0,28.36,28.41,28.36,28.4,5200.0
2010-08-19 14:20:00,28.4,28.46,28.4,28.45,7600.0,28.4,28.46,28.4,28.45,7600.0
2010-08-19 14:30:00,28.45,28.51,28.45,28.47,23000.0,28.45,28.51,28.45,28.47,23000.0
2010-08-19 14:40:00,28.47,28.48,28.4,28.47,6000.0,28.47,28.48,28.4,28.47,6000.0
2010-08-19 14:50:00,28.47,28.49,28.46,28.47,16400.0,28.47,28.49,28.46,28.47,16400.0
2010-08-19 15:00:00,28.47,28.5,28.43,28.48,19200.0,28.47,28.5,28.43,28.48,19200.0
2010-08-19 15:10:00,28.48,28.56,28.45,28.52,23800.0,28.48,28.56,28.45,28.52,23800.0
2010-08-19 15:20:00,28.53,28.6,28.53,28.56,20600.0,28.53,28.6,28.53,28.56,20600.0
2010-08-19 15:30:00,28.56,28.58,28.48,28.49,18600.0,28.56,28.58,28.48,28.49,18600.0
2010-08-19 15:40:00,28.48,28.5,28.43,28.45,20400.0,28.48,28.5,28.43,28.45,20400.0
2010-08-19 15:50:00,28.45,28.47,28.4,28.46,48200.0,28.45,28.47,28.4,28.46,48200.0
2010-08-20 09:30:00,28.26,28.46,28.21,28.38,14200.0,28.26,28.46,28.21,28.38,14200.0
2010-08-20 09:40:00,28.36,28.36,28.2,28.23,31200.0,28.36,28.36,28.2,28.23,31200.0
2010-08-20 09:50:00,28.2,28.2,28.15,28.18,26600.0,28.2,28.2,28.15,28.18,26600.0
2010-08-20 10:00:00,28.18,28.21,28.15,28.19,12000.0,28.18,28.21,28.15,28.19,12000.0
2010-08-20 10:10:00,28.19,28.2,28.15,28.2,16400.0,28.19,28.2,28.15,28.2,16400.0
2010-08-20 10:20:00,28.2,28.2,28.18,28.19,9200.0,28.2,28.2,28.18,28.19,9200.0
2010-08-20 10:30:00,28.2,28.24,28.19,28.21,6600.0,28.2,28.24,28.19,28.21,6600.0
2010-08-20 10:40:00,28.21,28.25,28.18,28.18,9200.0,28.21,28.25,28.18,28.18,9200.0
2010-08-20 10:50:00,28.2,28.29,28.19,28.26,12400.0,28.2,28.29,28.19,28.26,12400.0
2010-08-20 11:00:00,28.26,28.26,28.22,28.25,6000.0,28.26,28.26,28.22,28.25,6000.0
2010-08-20 11:10:00,28.25,28.25,28.23,28.24,10400.0,28.25,28.25,28.23,28.24,10400.0
2010-08-20 11:20:00,28.24,28.26,28.24,28.26,2000.0,28.24,28.26,28.24,28.26,2000.0
2010-08-20 11:30:00,28.23,28.25,28.21,28.24,21800.0,28.23,28.25,28.21,28.24,21800.0
2010-08-20 11:40:00,28.24,28.25,28.22,28.22,5000.0,28.24,28.25,28.22,28.22,5000.0
2010-08-20 11:50:00,28.19,28.24,28.15,28.23,9600.0,28.19,28.24,28.15,28.23,9600.0
2010-08-20 12:00:00,28.22,28.26,28.22,28.25,6000.0,28.22,28.26,28.22,28.25,6000.0
2010-08-20 12:10:00,28.25,28.27,28.25,28.27,4600.0,28.25,28.27,28.25,28.27,4600.0
2010-08-20 12:20:00,28.27,28.27,28.24,28.27,3000.0,28.27,28.27,28.24,28.27,3000.0
2010-08-20 12:30:00,28.27,28.27,28.23,28.26,30800.0,28.27,28.27,28.23,28.26,30800.0
2010-08-20 12:40:00,28.26,28.27,28.22,28.25,3800.0,28.26,28.27,28.22,28.25,3800.0
2010-08-20 12:50:00,28.25,28.28,28.25,28.28,3600.0,28.25,28.28,28.25,28.28,3600.0
2010-08-20 13:00:00,28.29,28.29,28.26,28.27,5400.0,28.29,28.29,28.26,28.27,5400.0
2010-08-20 13:10:00,28.27,28.27,28.25,28.25,800.0,28.27,28.27,28.25,28.25,800.0
2010-08-20 13:20:00,28.27,28.35,28.27,28.35,3200.0,28.27,28.35,28.27,28.35,3200.0
2010-08-20 13:30:00,28.34,28.34,28.25,28.3,4400.0,28.34,28.34,28.25,28.3,4400.0
2010-08-20 13:40:00,28.3,28.32,28.3,28.31,1000.0,28.3,28.32,28.3,28.31,1000.0
2010-08-20 13:50:00,28.32,28.36,28.32,28.36,11400.0,28.32,28.36,28.32,28.36,11400.0
2010-08-20 14:00:00,28.36,28.36,28.33,28.34,3800.0,28.36,28.36,28.33,28.34,3800.0
2010-08-20 14:10:00,28.36,28.46,28.36,28.45,15000.0,28.36,28.46,28.36,28.45,15000.0
2010-08-20 14:20:00,28.45,28.47,28.43,28.44,10200.0,28.45,28.47,28.43,28.44,10200.0
2010-08-20 14:30:00,28.44,28.48,28.43,28.46,3200.0,28.44,28.48,28.43,28.46,3200.0
2010-08-20 14:40:00,28.46,28.53,28.45,28.48,4000.0,28.46,28.53,28.45,28.48,4000.0
2010-08-20 14:50:00,28.48,28.54,28.45,28.49,28000.0,28.48,28.54,28.45,28.49,28000.0
2010-08-20 15:00:00,28.49,28.49,28.41,28.41,5400.0,28.49,28.49,28.41,28.41,5400.0
2010-08-20 15:10:00,28.41,28.46,28.41,28.45,11600.0,28.41,28.46,28.41,28.45,11600.0
2010-08-20 15:20:00,28.45,28.48,28.43,28.46,7000.0,28.45,28.48,28.43,28.46,7000.0
2010-08-20 15:30:00,28.47,28.54,28.47,28.5,9000.0,28.47,28.54,28.47,28.5,9000.0
2010-08-20 15:40:00,28.5,28.56,28.5,28.55,10600.0,28.5,28.56,28.5,28.55,10600.0
2010-08-20 15:50:00,28.55,28.56,28.52,28.54,6000.0,28.55,28.56,28.52,28.54,6000.0
2010-08-23 09:30:00,28.58,28.74,28.42,28.64,6000.0,28.58,28.74,28.42,28.64,6000.0
2010-08-23 09:40:00,28.69,28.77,28.69,28.77,1200.0,28.69,28.77,28.69,28.77,1200.0
2010-08-23 09:50:00,28.78,28.83,28.72,28.74,3200.0,28.78,28.83,28.72,28.74,3200.0
2010-08-23 10:00:00,28.73,28.73,28.61,28.64,5400.0,28.73,28.73,28.61,28.64,5400.0
2010-08-23 10:10:00,28.64,28.64,28.56,28.6,3600.0,28.64,28.64,28.56,28.6,3600.0
2010-08-23 10:20:00,28.61,28.62,28.56,28.56,6200.0,28.61,28.62,28.56,28.56,6200.0
2010-08-23 10:30:00,28.57,28.6,28.56,28.58,2400.0,28.57,28.6,28.56,28.58,2400.0
2010-08-23 10:40:00,28.58,28.58,28.42,28.47,8400.0,28.58,28.58,28.42,28.47,8400.0
2010-08-23 10:50:00,28.46,28.52,28.43,28.49,6800.0,28.46,28.52,28.43,28.49,6800.0
2010-08-23 11:00:00,28.49,28.5,28.4,28.46,22000.0,28.49,28.5,28.4,28.46,22000.0
2010-08-23 11:10:00,28.45,28.51,28.44,28.45,11400.0,28.45,28.51,28.44,28.45,11400.0
2010-08-23 11:20:00,28.47,28.5,28.38,28.42,8000.0,28.47,28.5,28.38,28.42,8000.0
2010-08-23 11:30:00,28.43,28.48,28.43,28.48,4200.0,28.43,28.48,28.43,28.48,4200.0
2010-08-23 11:40:00,28.48,28.5,28.46,28.5,1400.0,28.48,28.5,28.46,28.5,1400.0
2010-08-23 11:50:00,28.49,28.49,28.4,28.45,4200.0,28.49,28.49,28.4,28.45,4200.0
2010-08-23 12:00:00,28.48,28.5,28.48,28.5,1000.0,28.48,28.5,28.48,28.5,1000.0
2010-08-23 12:10:00,28.51,28.52,28.46,28.47,1600.0,28.51,28.52,28.46,28.47,1600.0
2010-08-23 12:20:00,28.48,28.48,28.48,28.48,400.0,28.48,28.48,28.48,28.48,400.0
2010-08-23 12:30:00,28.5,28.53,28.48,28.48,2000.0,28.5,28.53,28.48,28.48,2000.0
2010-08-23 12:40:00,28.46,28.46,28.42,28.43,5800.0,28.46,28.46,28.42,28.43,5800.0
2010-08-23 12:50:00,28.45,28.46,28.43,28.45,5600.0,28.45,28.46,28.43,28.45,5600.0
2010-08-23 13:00:00,28.45,28.45,28.42,28.44,18200.0,28.45,28.45,28.42,28.44,18200.0
2010-08-23 13:10:00,28.43,28.45,28.43,28.45,2000.0,28.43,28.45,28.43,28.45,2000.0
2010-08-23 13:20:00,28.47,28.49,28.47,28.49,1200.0,28.47,28.49,28.47,28.49,1200.0
2010-08-23 13:30:00,28.49,28.49,28.41,28.42,4400.0,28.49,28.49,28.41,28.42,4400.0
2010-08-23 13:40:00,28.42,28.43,28.38,28.42,4600.0,28.42,28.43,28.38,28.42,4600.0
2010-08-23 13:50:00,28.42,28.45,28.39,28.43,5400.0,28.42,28.45,28.39,28.43,5400.0
2010-08-23 14:00:00,28.46,28.62,28.45,28.58,5600.0,28.46,28.62,28.45,28.58,5600.0
2010-08-23 14:10:00,28.57,28.58,28.55,28.55,2000.0,28.57,28.58,28.55,28.55,2000.0
2010-08-23 14:20:00,28.54,28.54,28.48,28.54,8200.0,28.54,28.54,28.48,28.54,8200.0
2010-08-23 14:30:00,28.54,28.55,28.47,28.51,12200.0,28.54,28.55,28.47,28.51,12200.0
2010-08-23 14:40:00,28.51,28.51,28.48,28.49,1800.0,28.51,28.51,28.48,28.49,1800.0
2010-08-23 14:50:00,28.49,28.5,28.45,28.46,23600.0,28.49,28.5,28.45,28.46,23600.0
2010-08-23 15:00:00,28.48,28.52,28.46,28.52,19200.0,28.48,28.52,28.46,28.52,19200.0
2010-08-23 15:10:00,28.5,28.51,28.47,28.51,12000.0,28.5,28.51,28.47,28.51,12000.0
2010-08-23 15:20:00,28.51,28.52,28.45,28.46,29600.0,28.51,28.52,28.45,28.46,29600.0
2010-08-23 15:30:00,28.46,28.5,28.43,28.45,23200.0,28.46,28.5,28.43,28.45,23200.0
2010-08-23 15:40:00,28.43,28.46,28.38,28.45,27600.0,28.43,28.46,28.38,28.45,27600.0
2010-08-23 15:50:00,28.43,28.48,28.4,28.4,27200.0,28.43,28.48,28.4,28.4,27200.0
2010-08-24 09:30:00,28.04,28.21,27.71,27.74,19200.0,28.04,28.21,27.71,27.74,19200.0
2010-08-24 09:40:00,27.75,27.82,27.61,27.61,20800.0,27.75,27.82,27.61,27.61,20800.0
2010-08-24 09:50:00,27.64,27.72,27.61,27.71,17400.0,27.64,27.72,27.61,27.71,17400.0
2010-08-24 10:00:00,27.68,27.68,27.4,27.49,26200.0,27.68,27.68,27.4,27.49,26200.0
2010-08-24 10:10:00,27.5,27.59,27.48,27.59,11200.0,27.5,27.59,27.48,27.59,11200.0
2010-08-24 10:20:00,27.59,27.67,27.54,27.57,4600.0,27.59,27.67,27.54,27.57,4600.0
2010-08-24 10:30:00,27.59,27.61,27.56,27.56,1200.0,27.59,27.61,27.56,27.56,1200.0
2010-08-24 10:40:00,27.56,27.6,27.54,27.59,5400.0,27.56,27.6,27.54,27.59,5400.0
2010-08-24 10:50:00,27.63,27.68,27.57,27.66,5600.0,27.63,27.68,27.57,27.66,5600.0
2010-08-24 11:00:00,27.66,27.73,27.61,27.66,7200.0,27.66,27.73,27.61,27.66,7200.0
2010-08-24 11:10:00,27.66,27.71,27.62,27.68,7800.0,27.66,27.71,27.62,27.68,7800.0
2010-08-24 11:20:00,27.72,27.72,27.7,27.7,800.0,27.72,27.72,27.7,27.7,800.0
2010-08-24 11:30:00,27.74,27.77,27.72,27.77,1200.0,27.74,27.77,27.72,27.77,1200.0
2010-08-24 11:40:00,27.73,27.74,27.73,27.74,2000.0,27.73,27.74,27.73,27.74,2000.0
2010-08-24 11:50:00,27.73,27.75,27.68,27.72,4400.0,27.73,27.75,27.68,27.72,4400.0
2010-08-24 12:00:00,27.7,27.75,27.7,27.75,19800.0,27.7,27.75,27.7,27.75,19800.0
2010-08-24 12:10:00,27.78,27.82,27.73,27.8,7800.0,27.78,27.82,27.73,27.8,7800.0
2010-08-24 12:20:00,27.8,27.81,27.73,27.73,42000.0,27.8,27.81,27.73,27.73,42000.0
2010-08-24 12:30:00,27.73,27.8,27.73,27.79,15000.0,27.73,27.8,27.73,27.79,15000.0
2010-08-24 12:40:00,27.77,27.81,27.77,27.79,2200.0,27.77,27.81,27.77,27.79,2200.0
2010-08-24 12:50:00,27.75,27.83,27.7,27.83,9200.0,27.75,27.83,27.7,27.83,9200.0
2010-08-24 13:00:00,27.81,27.81,27.76,27.78,30200.0,27.81,27.81,27.76,27.78,30200.0
2010-08-24 13:10:00,27.8,27.83,27.76,27.76,5000.0,27.8,27.83,27.76,27.76,5000.0
2010-08-24 13:20:00,27.75,27.85,27.75,27.85,8600.0,27.75,27.85,27.75,27.85,8600.0
2010-08-24 13:30:00,27.82,27.82,27.76,27.77,5800.0,27.82,27.82,27.76,27.77,5800.0
2010-08-24 13:40:00,27.77,27.8,27.75,27.76,24000.0,27.77,27.8,27.75,27.76,24000.0
2010-08-24 13:50:00,27.77,27.77,27.72,27.74,10600.0,27.77,27.77,27.72,27.74,10600.0
2010-08-24 14:00:00,27.73,27.78,27.71,27.71,24200.0,27.73,27.78,27.71,27.71,24200.0
2010-08-24 14:10:00,27.72,27.75,27.65,27.7,39200.0,27.72,27.75,27.65,27.7,39200.0
2010-08-24 14:20:00,27.68,27.75,27.68,27.74,35600.0,27.68,27.75,27.68,27.74,35600.0
2010-08-24 14:30:00,27.74,27.74,27.66,27.73,21000.0,27.74,27.74,27.66,27.73,21000.0
2010-08-24 14:40:00,27.75,27.76,27.65,27.7,22000.0,27.75,27.76,27.65,27.7,22000.0
2010-08-24 14:50:00,27.7,27.73,27.68,27.68,8200.0,27.7,27.73,27.68,27.68,8200.0
2010-08-24 15:00:00,27.7,27.77,27.7,27.77,8000.0,27.7,27.77,27.7,27.77,8000.0
2010-08-24 15:10:00,27.77,27.79,27.74,27.79,10200.0,27.77,27.79,27.74,27.79,10200.0
2010-08-24 15:20:00,27.79,27.86,27.75,27.81,25000.0,27.79,27.86,27.75,27.81,25000.0
2010-08-24 15:30:00,27.83,27.88,27.81,27.84,16200.0,27.83,27.88,27.81,27.84,16200.0
2010-08-24 15:40:00,27.85,27.86,27.68,27.83,42800.0,27.85,27.86,27.68,27.83,42800.0
2010-08-24 15:50:00,27.82,27.86,27.8,27.83,95600.0,27.82,27.86,27.8,27.83,95600.0
2010-08-25 09:30:00,27.6,27.84,27.6,27.81,12800.0,27.6,27.84,27.6,27.81,12800.0
2010-08-25 09:40:00,27.84,27.86,27.71,27.78,28600.0,27.84,27.86,27.71,27.78,28600.0
2010-08-25 09:50:00,27.77,27.78,27.55,27.59,37200.0,27.77,27.78,27.55,27.59,37200.0
2010-08-25 10:00:00,27.57,27.67,27.55,27.67,30200.0,27.57,27.67,27.55,27.67,30200.0
2010-08-25 10:10:00,27.67,27.73,27.64,27.71,21800.0,27.67,27.73,27.64,27.71,21800.0
2010-08-25 10:20:00,27.7,27.81,27.68,27.77,39800.0,27.7,27.81,27.68,27.77,39800.0
2010-08-25 10:30:00,27.78,27.78,27.72,27.75,22000.0,27.78,27.78,27.72,27.75,22000.0
2010-08-25 10:40:00,27.75,27.93,27.75,27.93,33400.0,27.75,27.93,27.75,27.93,33400.0
2010-08-25 10:50:00,27.94,27.98,27.87,27.96,26400.0,27.94,27.98,27.87,27.96,26400.0
2010-08-25 11:00:00,27.97,27.97,27.86,27.86,18400.0,27.97,27.97,27.86,27.86,18400.0
2010-08-25 11:10:00,27.86,27.97,27.81,27.94,12800.0,27.86,27.97,27.81,27.94,12800.0
2010-08-25 11:20:00,27.93,28.01,27.91,27.98,7200.0,27.93,28.01,27.91,27.98,7200.0
2010-08-25 11:30:00,27.98,27.98,27.89,27.89,3000.0,27.98,27.98,27.89,27.89,3000.0
2010-08-25 11:40:00,27.87,27.88,27.82,27.85,18800.0,27.87,27.88,27.82,27.85,18800.0
2010-08-25 11:50:00,27.85,27.96,27.85,27.91,10600.0,27.85,27.96,27.85,27.91,10600.0
2010-08-25 12:00:00,27.89,27.89,27.85,27.86,3000.0,27.89,27.89,27.85,27.86,3000.0
2010-08-25 12:10:00,27.84,27.88,27.83,27.84,16400.0,27.84,27.88,27.83,27.84,16400.0
2010-08-25 12:20:00,27.85,27.88,27.81,27.81,35400.0,27.85,27.88,27.81,27.81,35400.0
2010-08-25 12:30:00,27.84,27.85,27.8,27.85,9000.0,27.84,27.85,27.8,27.85,9000.0
2010-08-25 12:40:00,27.85,27.89,27.84,27.89,8600.0,27.85,27.89,27.84,27.89,8600.0
2010-08-25 12:50:00,27.88,27.9,27.85,27.86,4400.0,27.88,27.9,27.85,27.86,4400.0
2010-08-25 13:00:00,27.85,27.89,27.85,27.88,12000.0,27.85,27.89,27.85,27.88,12000.0
2010-08-25 13:10:00,27.88,27.88,27.85,27.86,6400.0,27.88,27.88,27.85,27.86,6400.0
2010-08-25 13:20:00,27.86,27.86,27.85,27.85,2800.0,27.86,27.86,27.85,27.85,2800.0
2010-08-25 13:30:00,27.85,27.86,27.85,27.86,5400.0,27.85,27.86,27.85,27.86,5400.0
2010-08-25 13:40:00,27.85,27.89,27.85,27.87,11000.0,27.85,27.89,27.85,27.87,11000.0
2010-08-25 13:50:00,27.89,27.92,27.86,27.92,5600.0,27.89,27.92,27.86,27.92,5600.0
2010-08-25 14:00:00,27.93,28.03,27.92,28.01,8400.0,27.93,28.03,27.92,28.01,8400.0
2010-08-25 14:10:00,28.01,28.05,27.99,28.0,11400.0,28.01,28.05,27.99,28.0,11400.0
2010-08-25 14:20:00,28.0,28.02,27.96,27.97,12400.0,28.0,28.02,27.96,27.97,12400.0
2010-08-25 14:30:00,27.95,28.04,27.94,28.0,16000.0,27.95,28.04,27.94,28.0,16000.0
2010-08-25 14:40:00,28.0,28.09,28.0,28.05,11200.0,28.0,28.09,28.0,28.05,11200.0
2010-08-25 14:50:00,28.06,28.08,28.02,28.07,11200.0,28.06,28.08,28.02,28.07,11200.0
2010-08-25 15:00:00,28.11,28.11,27.99,28.0,10000.0,28.11,28.11,27.99,28.0,10000.0
2010-08-25 15:10:00,27.99,28.07,27.98,28.04,22000.0,27.99,28.07,27.98,28.04,22000.0
2010-08-25 15:20:00,28.01,28.05,27.97,28.02,9400.0,28.01,28.05,27.97,28.02,9400.0
2010-08-25 15:30:00,28.02,28.16,28.01,28.13,16200.0,28.02,28.16,28.01,28.13,16200.0
2010-08-25 15:40:00,28.11,28.16,28.07,28.11,13200.0,28.11,28.16,28.07,28.11,13200.0
2010-08-25 15:50:00,28.1,28.12,28.0,28.02,37400.0,28.1,28.12,28.0,28.02,37400.0
2010-08-26 09:30:00,28.17,28.17,28.02,28.03,6200.0,28.17,28.17,28.02,28.03,6200.0
2010-08-26 09:40:00,28.2,28.22,28.1,28.16,6800.0,28.2,28.22,28.1,28.16,6800.0
2010-08-26 09:50:00,28.16,28.18,28.07,28.11,8400.0,28.16,28.18,28.07,28.11,8400.0
2010-08-26 10:00:00,28.11,28.15,28.07,28.08,13400.0,28.11,28.15,28.07,28.08,13400.0
2010-08-26 10:10:00,28.1,28.15,28.06,28.08,11200.0,28.1,28.15,28.06,28.08,11200.0
2010-08-26 10:20:00,28.1,28.13,28.06,28.06,12200.0,28.1,28.13,28.06,28.06,12200.0
2010-08-26 10:30:00,28.09,28.19,28.09,28.16,6800.0,28.09,28.19,28.09,28.16,6800.0
2010-08-26 10:40:00,28.17,28.17,28.0,28.07,5800.0,28.17,28.17,28.0,28.07,5800.0
2010-08-26 10:50:00,28.07,28.08,27.9,27.98,25400.0,28.07,28.08,27.9,27.98,25400.0
2010-08-26 11:00:00,27.96,27.96,27.86,27.87,7200.0,27.96,27.96,27.86,27.87,7200.0
2010-08-26 11:10:00,27.96,27.96,27.91,27.93,4200.0,27.96,27.96,27.91,27.93,4200.0
2010-08-26 11:20:00,27.96,27.96,27.87,27.93,9200.0,27.96,27.96,27.87,27.93,9200.0
2010-08-26 11:30:00,27.93,28.04,27.93,27.99,7000.0,27.93,28.04,27.93,27.99,7000.0
2010-08-26 11:40:00,27.98,27.99,27.93,27.99,4200.0,27.98,27.99,27.93,27.99,4200.0
2010-08-26 11:50:00,27.98,28.04,27.94,28.04,8800.0,27.98,28.04,27.94,28.04,8800.0
2010-08-26 12:00:00,28.03,28.03,28.0,28.0,2200.0,28.03,28.03,28.0,28.0,2200.0
2010-08-26 12:10:00,28.0,28.0,27.95,27.95,1200.0,28.0,28.0,27.95,27.95,1200.0
2010-08-26 12:20:00,27.97,27.98,27.97,27.98,5400.0,27.97,27.98,27.97,27.98,5400.0
2010-08-26 12:30:00,27.98,27.98,27.95,27.95,2400.0,27.98,27.98,27.95,27.95,2400.0
2010-08-26 12:40:00,27.93,27.94,27.93,27.93,2800.0,27.93,27.94,27.93,27.93,2800.0
2010-08-26 12:50:00,27.93,27.96,27.92,27.96,5800.0,27.93,27.96,27.92,27.96,5800.0
2010-08-26 13:00:00,27.96,28.0,27.92,27.92,3200.0,27.96,28.0,27.92,27.92,3200.0
2010-08-26 13:10:00,27.94,27.95,27.92,27.94,2200.0,27.94,27.95,27.92,27.94,2200.0
2010-08-26 13:20:00,27.93,27.97,27.93,27.97,2200.0,27.93,27.97,27.93,27.97,2200.0
2010-08-26 13:30:00,27.96,27.97,27.94,27.97,800.0,27.96,27.97,27.94,27.97,800.0
2010-08-26 13:40:00,27.97,27.98,27.95,27.95,1600.0,27.97,27.98,27.95,27.95,1600.0
2010-08-26 13:50:00,27.95,27.96,27.92,27.95,2800.0,27.95,27.96,27.92,27.95,2800.0
2010-08-26 14:00:00,27.95,27.97,27.9,27.93,10000.0,27.95,27.97,27.9,27.93,10000.0
2010-08-26 14:10:00,27.93,27.96,27.9,27.93,14200.0,27.93,27.96,27.9,27.93,14200.0
2010-08-26 14:20:00,27.96,27.96,27.92,27.93,4000.0,27.96,27.96,27.92,27.93,4000.0
2010-08-26 14:30:00,27.92,27.97,27.91,27.96,13200.0,27.92,27.97,27.91,27.96,13200.0
2010-08-26 14:40:00,27.96,27.96,27.9,27.93,21200.0,27.96,27.96,27.9,27.93,21200.0
2010-08-26 14:50:00,27.93,27.93,27.88,27.9,10000.0,27.93,27.93,27.88,27.9,10000.0
2010-08-26 15:00:00,27.92,27.92,27.89,27.91,7400.0,27.92,27.92,27.89,27.91,7400.0
2010-08-26 15:10:00,27.96,27.98,27.9,27.95,8800.0,27.96,27.98,27.9,27.95,8800.0
2010-08-26 15:20:00,27.97,27.98,27.95,27.96,5800.0,27.97,27.98,27.95,27.96,5800.0
2010-08-26 15:30:00,27.96,27.99,27.93,27.94,7600.0,27.96,27.99,27.93,27.94,7600.0
2010-08-26 15:40:00,27.98,28.0,27.92,27.95,34400.0,27.98,28.0,27.92,27.95,34400.0
2010-08-26 15:50:00,27.95,27.96,27.89,27.94,38200.0,27.95,27.96,27.89,27.94,38200.0
2010-08-27 09:30:00,28.11,28.25,28.01,28.03,6400.0,28.11,28.25,28.01,28.03,6400.0
2010-08-27 09:40:00,28.03,28.03,27.98,27.98,1600.0,28.03,28.03,27.98,27.98,1600.0
2010-08-27 09:50:00,28.0,28.13,27.91,27.97,8600.0,28.0,28.13,27.91,27.97,8600.0
2010-08-27 10:00:00,27.96,27.96,27.76,27.93,15400.0,27.96,27.96,27.76,27.93,15400.0
2010-08-27 10:10:00,27.91,28.08,27.84,28.08,11400.0,27.91,28.08,27.84,28.08,11400.0
2010-08-27 10:20:00,28.02,28.09,27.99,28.05,4000.0,28.02,28.09,27.99,28.05,4000.0
2010-08-27 10:30:00,28.08,28.16,28.08,28.16,4400.0,28.08,28.16,28.08,28.16,4400.0
2010-08-27 10:40:00,28.16,28.16,28.1,28.11,2200.0,28.16,28.16,28.1,28.11,2200.0
2010-08-27 10:50:00,28.11,28.11,28.0,28.0,4200.0,28.11,28.11,28.0,28.0,4200.0
2010-08-27 11:00:00,28.16,28.25,28.11,28.25,4000.0,28.16,28.25,28.11,28.25,4000.0
2010-08-27 11:10:00,28.25,28.3,28.25,28.29,17000.0,28.25,28.3,28.25,28.29,17000.0
2010-08-27 11:20:00,28.27,28.33,28.27,28.33,3200.0,28.27,28.33,28.27,28.33,3200.0
2010-08-27 11:30:00,28.33,28.33,28.22,28.3,5400.0,28.33,28.33,28.22,28.3,5400.0
2010-08-27 11:40:00,28.3,28.32,28.21,28.32,3400.0,28.3,28.32,28.21,28.32,3400.0
2010-08-27 11:50:00,28.33,28.37,28.33,28.36,4000.0,28.33,28.37,28.33,28.36,4000.0
2010-08-27 12:00:00,28.34,28.43,28.25,28.31,15800.0,28.34,28.43,28.25,28.31,15800.0
2010-08-27 12:10:00,28.28,28.33,28.28,28.32,8200.0,28.28,28.33,28.28,28.32,8200.0
2010-08-27 12:20:00,28.32,28.33,28.28,28.3,3600.0,28.32,28.33,28.28,28.3,3600.0
2010-08-27 12:30:00,28.32,28.38,28.32,28.32,4800.0,28.32,28.38,28.32,28.32,4800.0
2010-08-27 12:40:00,28.32,28.35,28.3,28.34,4200.0,28.32,28.35,28.3,28.34,4200.0
2010-08-27 12:50:00,28.35,28.36,28.26,28.31,6400.0,28.35,28.36,28.26,28.31,6400.0
2010-08-27 13:00:00,28.32,28.4,28.3,28.36,9000.0,28.32,28.4,28.3,28.36,9000.0
2010-08-27 13:10:00,28.36,28.42,28.35,28.37,11400.0,28.36,28.42,28.35,28.37,11400.0
2010-08-27 13:20:00,28.37,28.56,28.37,28.56,10600.0,28.37,28.56,28.37,28.56,10600.0
2010-08-27 13:30:00,28.53,28.57,28.46,28.54,12000.0,28.53,28.57,28.46,28.54,12000.0
2010-08-27 13:40:00,28.54,28.54,28.47,28.49,5800.0,28.54,28.54,28.47,28.49,5800.0
2010-08-27 13:50:00,28.49,28.58,28.49,28.58,5800.0,28.49,28.58,28.49,28.58,5800.0
2010-08-27 14:00:00,28.58,28.6,28.53,28.6,14400.0,28.58,28.6,28.53,28.6,14400.0
2010-08-27 14:10:00,28.6,28.65,28.58,28.63,12600.0,28.6,28.65,28.58,28.63,12600.0
2010-08-27 14:20:00,28.61,28.61,28.55,28.57,5800.0,28.61,28.61,28.55,28.57,5800.0
2010-08-27 14:30:00,28.57,28.58,28.53,28.58,6400.0,28.57,28.58,28.53,28.58,6400.0
2010-08-27 14:40:00,28.59,28.62,28.56,28.56,4800.0,28.59,28.62,28.56,28.56,4800.0
2010-08-27 14:50:00,28.56,28.58,28.54,28.54,8200.0,28.56,28.58,28.54,28.54,8200.0
2010-08-27 15:00:00,28.53,28.53,28.48,28.49,6600.0,28.53,28.53,28.48,28.49,6600.0
2010-08-27 15:10:00,28.49,28.53,28.47,28.49,6200.0,28.49,28.53,28.47,28.49,6200.0
2010-08-27 15:20:00,28.48,28.58,28.48,28.58,8000.0,28.48,28.58,28.48,28.58,8000.0
2010-08-27 15:30:00,28.57,28.59,28.52,28.52,10200.0,28.57,28.59,28.52,28.52,10200.0
2010-08-27 15:40:00,28.51,28.58,28.5,28.53,9000.0,28.51,28.58,28.5,28.53,9000.0
2010-08-27 15:50:00,28.54,28.56,28.47,28.52,43200.0,28.54,28.56,28.47,28.52,43200.0
2010-08-30 09:30:00,28.36,28.49,28.27,28.45,12200.0,28.36,28.49,28.27,28.45,12200.0
2010-08-30 09:40:00,28.48,28.53,28.4,28.45,12000.0,28.48,28.53,28.4,28.45,12000.0
2010-08-30 09:50:00,28.43,28.43,28.34,28.43,3200.0,28.43,28.43,28.34,28.43,3200.0
2010-08-30 10:00:00,28.45,28.47,28.4,28.4,4200.0,28.45,28.47,28.4,28.4,4200.0
2010-08-30 10:10:00,28.41,28.41,28.3,28.3,4400.0,28.41,28.41,28.3,28.3,4400.0
2010-08-30 10:20:00,28.31,28.34,28.22,28.25,7400.0,28.31,28.34,28.22,28.25,7400.0
2010-08-30 10:30:00,28.24,28.24,28.2,28.22,4000.0,28.24,28.24,28.2,28.22,4000.0
2010-08-30 10:40:00,28.24,28.24,28.16,28.22,3800.0,28.24,28.24,28.16,28.22,3800.0
2010-08-30 10:50:00,28.27,28.28,28.19,28.19,4400.0,28.27,28.28,28.19,28.19,4400.0
2010-08-30 11:00:00,28.19,28.21,28.1,28.1,10200.0,28.19,28.21,28.1,28.1,10200.0
2010-08-30 11:10:00,28.11,28.15,28.02,28.12,30000.0,28.11,28.15,28.02,28.12,30000.0
2010-08-30 11:20:00,28.13,28.13,28.08,28.11,4800.0,28.13,28.13,28.08,28.11,4800.0
2010-08-30 11:30:00,28.12,28.14,28.06,28.07,4400.0,28.12,28.14,28.06,28.07,4400.0
2010-08-30 11:40:00,28.11,28.11,27.99,28.0,8600.0,28.11,28.11,27.99,28.0,8600.0
2010-08-30 11:50:00,28.01,28.02,27.97,27.97,5200.0,28.01,28.02,27.97,27.97,5200.0
2010-08-30 12:00:00,28.0,28.04,28.0,28.02,6000.0,28.0,28.04,28.0,28.02,6000.0
2010-08-30 12:10:00,28.03,28.07,28.02,28.07,6200.0,28.03,28.07,28.02,28.07,6200.0
2010-08-30 12:20:00,28.04,28.06,28.01,28.01,13400.0,28.04,28.06,28.01,28.01,13400.0
2010-08-30 12:30:00,28.02,28.06,28.01,28.05,4000.0,28.02,28.06,28.01,28.05,4000.0
2010-08-30 12:40:00,28.05,28.05,28.03,28.04,1400.0,28.05,28.05,28.03,28.04,1400.0
2010-08-30 12:50:00,28.04,28.04,27.98,27.98,6200.0,28.04,28.04,27.98,27.98,6200.0
2010-08-30 13:00:00,27.98,28.04,27.97,28.02,3400.0,27.98,28.04,27.97,28.02,3400.0
2010-08-30 13:10:00,28.02,28.04,27.99,28.0,7200.0,28.02,28.04,27.99,28.0,7200.0
2010-08-30 13:20:00,28.0,28.0,27.84,27.84,9800.0,28.0,28.0,27.84,27.84,9800.0
2010-08-30 13:30:00,27.86,27.87,27.83,27.85,11000.0,27.86,27.87,27.83,27.85,11000.0
2010-08-30 13:40:00,27.87,27.92,27.87,27.92,7200.0,27.87,27.92,27.87,27.92,7200.0
2010-08-30 13:50:00,27.91,27.97,27.91,27.97,6800.0,27.91,27.97,27.91,27.97,6800.0
2010-08-30 14:00:00,27.97,28.0,27.86,27.86,16400.0,27.97,28.0,27.86,27.86,16400.0
2010-08-30 14:10:00,27.88,27.9,27.84,27.85,2200.0,27.88,27.9,27.84,27.85,2200.0
2010-08-30 14:20:00,27.83,27.85,27.79,27.84,19400.0,27.83,27.85,27.79,27.84,19400.0
2010-08-30 14:30:00,27.84,27.88,27.81,27.84,3600.0,27.84,27.88,27.81,27.84,3600.0
2010-08-30 14:40:00,27.85,27.9,27.84,27.84,8400.0,27.85,27.9,27.84,27.84,8400.0
2010-08-30 14:50:00,27.84,27.93,27.83,27.88,8600.0,27.84,27.93,27.83,27.88,8600.0
2010-08-30 15:00:00,27.9,27.93,27.87,27.88,15200.0,27.9,27.93,27.87,27.88,15200.0
2010-08-30 15:10:00,27.88,27.92,27.86,27.86,23800.0,27.88,27.92,27.86,27.86,23800.0
2010-08-30 15:20:00,27.86,27.9,27.86,27.88,6400.0,27.86,27.9,27.86,27.88,6400.0
2010-08-30 15:30:00,27.88,27.92,27.86,27.9,7200.0,27.88,27.92,27.86,27.9,7200.0
2010-08-30 15:40:00,27.89,27.92,27.84,27.86,13600.0,27.89,27.92,27.84,27.86,13600.0
2010-08-30 15:50:00,27.85,27.9,27.75,27.75,34600.0,27.85,27.9,27.75,27.75,34600.0
2010-08-31 09:30:00,27.65,27.9,27.59,27.65,8000.0,27.65,27.9,27.59,27.65,8000.0
2010-08-31 09:40:00,27.65,27.71,27.54,27.65,18800.0,27.65,27.71,27.54,27.65,18800.0
2010-08-31 09:50:00,27.65,27.72,27.57,27.57,17000.0,27.65,27.72,27.57,27.57,17000.0
2010-08-31 10:00:00,27.63,27.75,27.58,27.74,19200.0,27.63,27.75,27.58,27.74,19200.0
2010-08-31 10:10:00,27.77,27.84,27.77,27.8,9800.0,27.77,27.84,27.77,27.8,9800.0
2010-08-31 10:20:00,27.77,27.81,27.72,27.81,7000.0,27.77,27.81,27.72,27.81,7000.0
2010-08-31 10:30:00,27.76,27.81,27.75,27.78,20800.0,27.76,27.81,27.75,27.78,20800.0
2010-08-31 10:40:00,27.77,27.8,27.74,27.77,21800.0,27.77,27.8,27.74,27.77,21800.0
2010-08-31 10:50:00,27.78,27.86,27.75,27.83,9800.0,27.78,27.86,27.75,27.83,9800.0
2010-08-31 11:00:00,27.82,27.86,27.79,27.79,7200.0,27.82,27.86,27.79,27.79,7200.0
2010-08-31 11:10:00,27.75,27.77,27.72,27.74,5600.0,27.75,27.77,27.72,27.74,5600.0
2010-08-31 11:20:00,27.74,27.84,27.74,27.79,7600.0,27.74,27.84,27.74,27.79,7600.0
2010-08-31 11:30:00,27.76,27.87,27.76,27.84,6000.0,27.76,27.87,27.76,27.84,6000.0
2010-08-31 11:40:00,27.82,27.85,27.76,27.76,6400.0,27.82,27.85,27.76,27.76,6400.0
2010-08-31 11:50:00,27.76,27.87,27.75,27.82,8000.0,27.76,27.87,27.75,27.82,8000.0
2010-08-31 12:00:00,27.82,27.83,27.78,27.79,3600.0,27.82,27.83,27.78,27.79,3600.0
2010-08-31 12:10:00,27.8,27.86,27.79,27.85,5400.0,27.8,27.86,27.79,27.85,5400.0
2010-08-31 12:20:00,27.87,27.9,27.87,27.88,3600.0,27.87,27.9,27.87,27.88,3600.0
2010-08-31 12:30:00,27.9,27.9,27.89,27.89,2000.0,27.9,27.9,27.89,27.89,2000.0
2010-08-31 12:40:00,27.86,27.86,27.75,27.84,9200.0,27.86,27.86,27.75,27.84,9200.0
2010-08-31 12:50:00,27.83,27.83,27.75,27.75,1800.0,27.83,27.83,27.75,27.75,1800.0
2010-08-31 13:00:00,27.75,27.81,27.75,27.81,3000.0,27.75,27.81,27.75,27.81,3000.0
2010-08-31 13:10:00,27.85,27.93,27.85,27.93,5000.0,27.85,27.93,27.85,27.93,5000.0
2010-08-31 13:20:00,27.93,27.98,27.91,27.93,5800.0,27.93,27.98,27.91,27.93,5800.0
2010-08-31 13:30:00,27.93,27.95,27.89,27.95,4400.0,27.93,27.95,27.89,27.95,4400.0
2010-08-31 13:40:00,27.95,27.95,27.89,27.89,2000.0,27.95,27.95,27.89,27.89,2000.0
2010-08-31 13:50:00,27.9,27.9,27.88,27.88,6400.0,27.9,27.9,27.88,27.88,6400.0
2010-08-31 14:00:00,27.89,27.96,27.84,27.96,16000.0,27.89,27.96,27.84,27.96,16000.0
2010-08-31 14:10:00,27.96,27.98,27.88,27.88,12000.0,27.96,27.98,27.88,27.88,12000.0
2010-08-31 14:20:00,27.86,27.88,27.83,27.86,20400.0,27.86,27.88,27.83,27.86,20400.0
2010-08-31 14:30:00,27.86,27.86,27.78,27.78,6400.0,27.86,27.86,27.78,27.78,6400.0
2010-08-31 14:40:00,27.78,27.78,27.63,27.63,4800.0,27.78,27.78,27.63,27.63,4800.0
2010-08-31 14:50:00,27.63,27.69,27.61,27.61,7800.0,27.63,27.69,27.61,27.61,7800.0
2010-08-31 15:00:00,27.63,27.72,27.63,27.69,4800.0,27.63,27.72,27.63,27.69,4800.0
2010-08-31 15:10:00,27.7,27.73,27.64,27.7,11000.0,27.7,27.73,27.64,27.7,11000.0
2010-08-31 15:20:00,27.69,27.73,27.58,27.63,19400.0,27.69,27.73,27.58,27.63,19400.0
2010-08-31 15:30:00,27.63,27.64,27.52,27.55,25000.0,27.63,27.64,27.52,27.55,25000.0
2010-08-31 15:40:00,27.54,27.64,27.52,27.56,44000.0,27.54,27.64,27.52,27.56,44000.0
2010-08-31 15:50:00,27.56,27.66,27.55,27.63,47200.0,27.56,27.66,27.55,27.63,47200.0
2010-09-01 09:30:00,28.03,28.07,27.77,28.02,9400.0,28.03,28.07,27.77,28.02,9400.0
2010-09-01 09:40:00,28.02,28.02,27.78,27.86,14600.0,28.02,28.02,27.78,27.86,14600.0
2010-09-01 09:50:00,27.89,28.02,27.88,27.94,11400.0,27.89,28.02,27.88,27.94,11400.0
2010-09-01 10:00:00,27.93,28.09,27.93,28.03,24600.0,27.93,28.09,27.93,28.03,24600.0
2010-09-01 10:10:00,28.03,28.17,28.0,28.05,24600.0,28.03,28.17,28.0,28.05,24600.0
2010-09-01 10:20:00,28.05,28.09,28.04,28.09,14400.0,28.05,28.09,28.04,28.09,14400.0
2010-09-01 10:30:00,28.11,28.25,28.11,28.18,13200.0,28.11,28.25,28.11,28.18,13200.0
2010-09-01 10:40:00,28.17,28.23,28.17,28.23,1600.0,28.17,28.23,28.17,28.23,1600.0
2010-09-01 10:50:00,28.24,28.34,28.23,28.31,5800.0,28.24,28.34,28.23,28.31,5800.0
2010-09-01 11:00:00,28.31,28.31,28.2,28.28,30800.0,28.31,28.31,28.2,28.28,30800.0
2010-09-01 11:10:00,28.28,28.33,28.26,28.3,6800.0,28.28,28.33,28.26,28.3,6800.0
2010-09-01 11:20:00,28.3,28.3,28.27,28.27,1000.0,28.3,28.3,28.27,28.27,1000.0
2010-09-01 11:30:00,28.29,28.33,28.28,28.3,3600.0,28.29,28.33,28.28,28.3,3600.0
2010-09-01 11:40:00,28.3,28.33,28.3,28.32,1400.0,28.3,28.33,28.3,28.32,1400.0
2010-09-01 11:50:00,28.32,28.32,28.22,28.26,8600.0,28.32,28.32,28.22,28.26,8600.0
2010-09-01 12:00:00,28.3,28.31,28.27,28.27,4800.0,28.3,28.31,28.27,28.27,4800.0
2010-09-01 12:10:00,28.27,28.27,28.19,28.21,7800.0,28.27,28.27,28.19,28.21,7800.0
2010-09-01 12:20:00,28.21,28.22,28.2,28.2,3200.0,28.21,28.22,28.2,28.2,3200.0
2010-09-01 12:30:00,28.2,28.2,28.18,28.2,3400.0,28.2,28.2,28.18,28.2,3400.0
2010-09-01 12:40:00,28.2,28.23,28.2,28.21,6400.0,28.2,28.23,28.2,28.21,6400.0
2010-09-01 12:50:00,28.21,28.25,28.21,28.24,5200.0,28.21,28.25,28.21,28.24,5200.0
2010-09-01 13:00:00,28.24,28.24,28.2,28.2,2200.0,28.24,28.24,28.2,28.2,2200.0
2010-09-01 13:10:00,28.23,28.3,28.23,28.28,3200.0,28.23,28.3,28.23,28.28,3200.0
2010-09-01 13:20:00,28.28,28.45,28.24,28.37,35200.0,28.28,28.45,28.24,28.37,35200.0
2010-09-01 13:30:00,28.37,28.47,28.37,28.47,14400.0,28.37,28.47,28.37,28.47,14400.0
2010-09-01 13:40:00,28.47,28.5,28.47,28.49,7000.0,28.47,28.5,28.47,28.49,7000.0
2010-09-01 13:50:00,28.5,28.51,28.43,28.48,16000.0,28.5,28.51,28.43,28.48,16000.0
2010-09-01 14:00:00,28.5,28.5,28.41,28.42,6200.0,28.5,28.5,28.41,28.42,6200.0
2010-09-01 14:10:00,28.41,28.44,28.39,28.41,3200.0,28.41,28.44,28.39,28.41,3200.0
2010-09-01 14:20:00,28.41,28.42,28.39,28.41,4200.0,28.41,28.42,28.39,28.41,4200.0
2010-09-01 14:30:00,28.41,28.45,28.39,28.41,7400.0,28.41,28.45,28.39,28.41,7400.0
2010-09-01 14:40:00,28.41,28.48,28.41,28.43,6600.0,28.41,28.48,28.41,28.43,6600.0
2010-09-01 14:50:00,28.43,28.45,28.37,28.38,4400.0,28.43,28.45,28.37,28.38,4400.0
2010-09-01 15:00:00,28.39,28.43,28.39,28.42,4000.0,28.39,28.43,28.39,28.42,4000.0
2010-09-01 15:10:00,28.41,28.43,28.4,28.41,12600.0,28.41,28.43,28.4,28.41,12600.0
2010-09-01 15:20:00,28.41,28.43,28.36,28.4,7200.0,28.41,28.43,28.36,28.4,7200.0
2010-09-01 15:30:00,28.42,28.43,28.39,28.42,14600.0,28.42,28.43,28.39,28.42,14600.0
2010-09-01 15:40:00,28.43,28.54,28.42,28.52,35000.0,28.43,28.54,28.42,28.52,35000.0
2010-09-01 15:50:00,28.53,28.6,28.5,28.57,38400.0,28.53,28.6,28.5,28.57,38400.0
2010-09-02 09:30:00,28.48,28.73,28.48,28.71,9600.0,28.48,28.73,28.48,28.71,9600.0
2010-09-02 09:40:00,28.68,28.77,28.65,28.77,14200.0,28.68,28.77,28.65,28.77,14200.0
2010-09-02 09:50:00,28.77,28.77,28.71,28.73,2200.0,28.77,28.77,28.71,28.73,2200.0
2010-09-02 10:00:00,28.77,28.84,28.75,28.79,5000.0,28.77,28.84,28.75,28.79,5000.0
2010-09-02 10:10:00,28.79,28.81,28.79,28.79,2200.0,28.79,28.81,28.79,28.79,2200.0
2010-09-02 10:20:00,28.75,28.83,28.75,28.83,1400.0,28.75,28.83,28.75,28.83,1400.0
2010-09-02 10:30:00,28.85,28.85,28.78,28.78,2400.0,28.85,28.85,28.78,28.78,2400.0
2010-09-02 10:40:00,28.81,28.82,28.79,28.81,2400.0,28.81,28.82,28.79,28.81,2400.0
2010-09-02 10:50:00,28.81,28.88,28.81,28.84,6600.0,28.81,28.88,28.81,28.84,6600.0
2010-09-02 11:00:00,28.88,28.88,28.84,28.84,3000.0,28.88,28.88,28.84,28.84,3000.0
2010-09-02 11:10:00,28.84,28.84,28.8,28.8,3600.0,28.84,28.84,28.8,28.8,3600.0
2010-09-02 11:20:00,28.81,28.83,28.79,28.79,6200.0,28.81,28.83,28.79,28.79,6200.0
2010-09-02 11:30:00,28.79,28.81,28.79,28.8,1600.0,28.79,28.81,28.79,28.8,1600.0
2010-09-02 11:40:00,28.84,28.86,28.8,28.8,2200.0,28.84,28.86,28.8,28.8,2200.0
2010-09-02 11:50:00,28.81,28.81,28.75,28.75,1600.0,28.81,28.81,28.75,28.75,1600.0
2010-09-02 12:00:00,28.75,28.75,28.71,28.71,3000.0,28.75,28.75,28.71,28.71,3000.0
2010-09-02 12:10:00,28.67,28.68,28.64,28.64,3000.0,28.67,28.68,28.64,28.64,3000.0
2010-09-02 12:20:00,28.64,28.67,28.61,28.67,3200.0,28.64,28.67,28.61,28.67,3200.0
2010-09-02 12:30:00,28.68,28.68,28.63,28.68,9800.0,28.68,28.68,28.63,28.68,9800.0
2010-09-02 12:40:00,28.66,28.71,28.64,28.7,9800.0,28.66,28.71,28.64,28.7,9800.0
2010-09-02 12:50:00,28.7,28.71,28.65,28.7,10800.0,28.7,28.71,28.65,28.7,10800.0
2010-09-02 13:00:00,28.7,28.73,28.7,28.73,2200.0,28.7,28.73,28.7,28.73,2200.0
2010-09-02 13:10:00,28.74,28.79,28.72,28.77,6800.0,28.74,28.79,28.72,28.77,6800.0
2010-09-02 13:20:00,28.77,28.77,28.74,28.74,600.0,28.77,28.77,28.74,28.74,600.0
2010-09-02 13:30:00,28.71,28.72,28.71,28.72,1000.0,28.71,28.72,28.71,28.72,1000.0
2010-09-02 13:40:00,28.74,28.78,28.74,28.75,1400.0,28.74,28.78,28.74,28.75,1400.0
2010-09-02 13:50:00,28.74,28.82,28.74,28.82,1600.0,28.74,28.82,28.74,28.82,1600.0
2010-09-02 14:00:00,28.84,28.84,28.82,28.84,1200.0,28.84,28.84,28.82,28.84,1200.0
2010-09-02 14:10:00,28.84,28.92,28.83,28.91,5600.0,28.84,28.92,28.83,28.91,5600.0
2010-09-02 14:20:00,28.91,28.92,28.85,28.86,4600.0,28.91,28.92,28.85,28.86,4600.0
2010-09-02 14:30:00,28.88,28.94,28.88,28.89,5000.0,28.88,28.94,28.88,28.89,5000.0
2010-09-02 14:40:00,28.91,28.91,28.9,28.91,8600.0,28.91,28.91,28.9,28.91,8600.0
2010-09-02 14:50:00,28.91,28.95,28.91,28.93,7800.0,28.91,28.95,28.91,28.93,7800.0
2010-09-02 15:00:00,28.92,28.93,28.89,28.92,5200.0,28.92,28.93,28.89,28.92,5200.0
2010-09-02 15:10:00,28.92,28.92,28.86,28.89,4800.0,28.92,28.92,28.86,28.89,4800.0
2010-09-02 15:20:00,28.89,28.9,28.81,28.86,6800.0,28.89,28.9,28.81,28.86,6800.0
2010-09-02 15:30:00,28.87,28.98,28.86,28.97,15200.0,28.87,28.98,28.86,28.97,15200.0
2010-09-02 15:40:00,28.96,29.07,28.96,29.06,29400.0,28.96,29.07,28.96,29.06,29400.0
2010-09-02 15:50:00,29.04,29.05,28.97,28.98,21600.0,29.04,29.05,28.97,28.98,21600.0
2010-09-03 09:30:00,29.26,29.67,29.19,29.53,21000.0,29.26,29.67,29.19,29.53,21000.0
2010-09-03 09:40:00,29.58,29.66,29.48,29.48,36400.0,29.58,29.66,29.48,29.48,36400.0
2010-09-03 09:50:00,29.5,29.56,29.43,29.46,6600.0,29.5,29.56,29.43,29.46,6600.0
2010-09-03 10:00:00,29.42,29.44,29.25,29.38,15800.0,29.42,29.44,29.25,29.38,15800.0
2010-09-03 10:10:00,29.36,29.4,29.24,29.4,6600.0,29.36,29.4,29.24,29.4,6600.0
2010-09-03 10:20:00,29.36,29.37,29.15,29.17,21400.0,29.36,29.37,29.15,29.17,21400.0
2010-09-03 10:30:00,29.18,29.21,29.18,29.2,2000.0,29.18,29.21,29.18,29.2,2000.0
2010-09-03 10:40:00,29.23,29.25,29.16,29.18,8800.0,29.23,29.25,29.16,29.18,8800.0
2010-09-03 10:50:00,29.18,29.2,29.17,29.18,1800.0,29.18,29.2,29.17,29.18,1800.0
2010-09-03 11:00:00,29.18,29.2,29.17,29.17,2200.0,29.18,29.2,29.17,29.17,2200.0
2010-09-03 11:10:00,29.17,29.2,29.16,29.16,3800.0,29.17,29.2,29.16,29.16,3800.0
2010-09-03 11:20:00,29.16,29.16,29.04,29.06,4600.0,29.16,29.16,29.04,29.06,4600.0
2010-09-03 11:30:00,29.06,29.07,28.98,29.02,3200.0,29.06,29.07,28.98,29.02,3200.0
2010-09-03 11:40:00,29.03,29.09,28.97,28.98,10400.0,29.03,29.09,28.97,28.98,10400.0
2010-09-03 11:50:00,29.0,29.1,28.98,29.08,15600.0,29.0,29.1,28.98,29.08,15600.0
2010-09-03 12:00:00,29.06,29.07,29.03,29.07,7800.0,29.06,29.07,29.03,29.07,7800.0
2010-09-03 12:10:00,29.03,29.09,29.02,29.09,9800.0,29.03,29.09,29.02,29.09,9800.0
2010-09-03 12:20:00,29.08,29.14,29.08,29.13,6200.0,29.08,29.14,29.08,29.13,6200.0
2010-09-03 12:30:00,29.13,29.22,29.1,29.1,10000.0,29.13,29.22,29.1,29.1,10000.0
2010-09-03 12:40:00,29.11,29.14,29.1,29.1,6800.0,29.11,29.14,29.1,29.1,6800.0
2010-09-03 12:50:00,29.11,29.18,29.11,29.18,3800.0,29.11,29.18,29.11,29.18,3800.0
2010-09-03 13:00:00,29.2,29.22,29.18,29.22,7800.0,29.2,29.22,29.18,29.22,7800.0
2010-09-03 13:10:00,29.22,29.25,29.22,29.25,3800.0,29.22,29.25,29.22,29.25,3800.0
2010-09-03 13:20:00,29.24,29.25,29.15,29.15,9600.0,29.24,29.25,29.15,29.15,9600.0
2010-09-03 13:30:00,29.18,29.19,29.1,29.15,13800.0,29.18,29.19,29.1,29.15,13800.0
2010-09-03 13:40:00,29.16,29.16,29.11,29.12,7800.0,29.16,29.16,29.11,29.12,7800.0
2010-09-03 13:50:00,29.11,29.17,29.1,29.1,9000.0,29.11,29.17,29.1,29.1,9000.0
2010-09-03 14:00:00,29.1,29.11,29.09,29.1,9600.0,29.1,29.11,29.09,29.1,9600.0
2010-09-03 14:10:00,29.1,29.12,29.09,29.12,9000.0,29.1,29.12,29.09,29.12,9000.0
2010-09-03 14:20:00,29.13,29.2,29.13,29.2,4800.0,29.13,29.2,29.13,29.2,4800.0
2010-09-03 14:30:00,29.21,29.29,29.21,29.25,6000.0,29.21,29.29,29.21,29.25,6000.0
2010-09-03 14:40:00,29.25,29.26,29.19,29.23,9600.0,29.25,29.26,29.19,29.23,9600.0
2010-09-03 14:50:00,29.22,29.32,29.17,29.17,16600.0,29.22,29.32,29.17,29.17,16600.0
2010-09-03 15:00:00,29.2,29.23,29.17,29.21,8400.0,29.2,29.23,29.17,29.21,8400.0
2010-09-03 15:10:00,29.21,29.25,29.18,29.24,9400.0,29.21,29.25,29.18,29.24,9400.0
2010-09-03 15:20:00,29.22,29.25,29.17,29.2,7600.0,29.22,29.25,29.17,29.2,7600.0
2010-09-03 15:30:00,29.22,29.23,29.12,29.14,16400.0,29.22,29.23,29.12,29.14,16400.0
2010-09-03 15:40:00,29.15,29.23,29.14,29.16,19200.0,29.15,29.23,29.14,29.16,19200.0
2010-09-03 15:50:00,29.16,29.19,29.08,29.08,66000.0,29.16,29.19,29.08,29.08,66000.0
2010-09-07 09:30:00,29.73,29.73,28.92,28.94,9600.0,29.73,29.73,28.92,28.94,9600.0
2010-09-07 09:40:00,28.94,29.04,28.85,28.86,15400.0,28.94,29.04,28.85,28.86,15400.0
2010-09-07 09:50:00,28.86,28.86,28.72,28.72,7200.0,28.86,28.86,28.72,28.72,7200.0
2010-09-07 10:00:00,28.71,28.79,28.71,28.76,5400.0,28.71,28.79,28.71,28.76,5400.0
2010-09-07 10:10:00,28.77,28.83,28.77,28.83,3800.0,28.77,28.83,28.77,28.83,3800.0
2010-09-07 10:20:00,28.84,28.84,28.78,28.78,6200.0,28.84,28.84,28.78,28.78,6200.0
2010-09-07 10:30:00,28.79,28.79,28.75,28.78,4800.0,28.79,28.79,28.75,28.78,4800.0
2010-09-07 10:40:00,28.79,28.84,28.79,28.8,5600.0,28.79,28.84,28.79,28.8,5600.0
2010-09-07 10:50:00,28.8,28.8,28.74,28.79,7400.0,28.8,28.8,28.74,28.79,7400.0
2010-09-07 11:00:00,28.81,28.82,28.71,28.71,5000.0,28.81,28.82,28.71,28.71,5000.0
2010-09-07 11:10:00,28.72,28.75,28.69,28.75,7000.0,28.72,28.75,28.69,28.75,7000.0
2010-09-07 11:20:00,28.82,28.93,28.82,28.93,3200.0,28.82,28.93,28.82,28.93,3200.0
2010-09-07 11:30:00,28.93,28.93,28.77,28.79,7000.0,28.93,28.93,28.77,28.79,7000.0
2010-09-07 11:40:00,28.78,28.82,28.78,28.8,2200.0,28.78,28.82,28.78,28.8,2200.0
2010-09-07 11:50:00,28.78,28.78,28.68,28.75,9000.0,28.78,28.78,28.68,28.75,9000.0
2010-09-07 12:00:00,28.76,28.86,28.75,28.82,5200.0,28.76,28.86,28.75,28.82,5200.0
2010-09-07 12:10:00,28.77,28.82,28.77,28.81,2600.0,28.77,28.82,28.77,28.81,2600.0
2010-09-07 12:20:00,28.81,28.82,28.73,28.73,6400.0,28.81,28.82,28.73,28.73,6400.0
2010-09-07 12:30:00,28.73,28.73,28.6,28.6,5800.0,28.73,28.73,28.6,28.6,5800.0
2010-09-07 12:40:00,28.61,28.66,28.6,28.63,6000.0,28.61,28.66,28.6,28.63,6000.0
2010-09-07 12:50:00,28.63,28.63,28.6,28.61,6400.0,28.63,28.63,28.6,28.61,6400.0
2010-09-07 13:00:00,28.65,28.68,28.6,28.6,4200.0,28.65,28.68,28.6,28.6,4200.0
2010-09-07 13:10:00,28.6,28.61,28.58,28.58,3200.0,28.6,28.61,28.58,28.58,3200.0
2010-09-07 13:20:00,28.58,28.66,28.58,28.63,4400.0,28.58,28.66,28.58,28.63,4400.0
2010-09-07 13:30:00,28.65,28.65,28.61,28.61,2000.0,28.65,28.65,28.61,28.61,2000.0
2010-09-07 13:40:00,28.61,28.64,28.6,28.61,9600.0,28.61,28.64,28.6,28.61,9600.0
2010-09-07 13:50:00,28.6,28.65,28.6,28.64,2200.0,28.6,28.65,28.6,28.64,2200.0
2010-09-07 14:00:00,28.66,28.67,28.63,28.67,5200.0,28.66,28.67,28.63,28.67,5200.0
2010-09-07 14:10:00,28.68,28.74,28.68,28.73,7600.0,28.68,28.74,28.68,28.73,7600.0
2010-09-07 14:20:00,28.73,28.75,28.71,28.74,45600.0,28.73,28.75,28.71,28.74,45600.0
2010-09-07 14:30:00,28.72,28.76,28.7,28.7,4400.0,28.72,28.76,28.7,28.7,4400.0
2010-09-07 14:40:00,28.69,28.73,28.68,28.71,5600.0,28.69,28.73,28.68,28.71,5600.0
2010-09-07 14:50:00,28.71,28.72,28.65,28.65,11600.0,28.71,28.72,28.65,28.65,11600.0
2010-09-07 15:00:00,28.63,28.71,28.58,28.61,6600.0,28.63,28.71,28.58,28.61,6600.0
2010-09-07 15:10:00,28.63,28.67,28.59,28.59,8400.0,28.63,28.67,28.59,28.59,8400.0
2010-09-07 15:20:00,28.6,28.65,28.57,28.61,7800.0,28.6,28.65,28.57,28.61,7800.0
2010-09-07 15:30:00,28.61,28.78,28.6,28.78,18000.0,28.61,28.78,28.6,28.78,18000.0
2010-09-07 15:40:00,28.78,28.8,28.71,28.71,9200.0,28.78,28.8,28.71,28.71,9200.0
2010-09-07 15:50:00,28.72,28.77,28.59,28.73,34200.0,28.72,28.77,28.59,28.73,34200.0
2010-09-08 09:30:00,28.7,28.75,28.65,28.67,9200.0,28.7,28.75,28.65,28.67,9200.0
2010-09-08 09:40:00,28.71,28.86,28.71,28.85,7400.0,28.71,28.86,28.71,28.85,7400.0
2010-09-08 09:50:00,28.85,28.85,28.8,28.8,2600.0,28.85,28.85,28.8,28.8,2600.0
2010-09-08 10:00:00,28.82,28.88,28.82,28.86,4400.0,28.82,28.88,28.82,28.86,4400.0
2010-09-08 10:10:00,28.89,28.93,28.78,28.79,5000.0,28.89,28.93,28.78,28.79,5000.0
2010-09-08 10:20:00,28.81,28.81,28.78,28.8,2600.0,28.81,28.81,28.78,28.8,2600.0
2010-09-08 10:30:00,28.82,28.92,28.82,28.89,9000.0,28.82,28.92,28.82,28.89,9000.0
2010-09-08 10:40:00,28.89,28.94,28.86,28.86,2000.0,28.89,28.94,28.86,28.86,2000.0
2010-09-08 10:50:00,28.86,28.88,28.85,28.88,2400.0,28.86,28.88,28.85,28.88,2400.0
2010-09-08 11:00:00,28.89,28.97,28.79,28.79,8600.0,28.89,28.97,28.79,28.79,8600.0
2010-09-08 11:10:00,28.81,28.84,28.79,28.84,6000.0,28.81,28.84,28.79,28.84,6000.0
2010-09-08 11:20:00,28.85,28.86,28.75,28.79,3600.0,28.85,28.86,28.75,28.79,3600.0
2010-09-08 11:30:00,28.8,28.83,28.8,28.83,2400.0,28.8,28.83,28.8,28.83,2400.0
2010-09-08 11:40:00,28.83,28.9,28.8,28.9,5400.0,28.83,28.9,28.8,28.9,5400.0
2010-09-08 11:50:00,28.9,28.91,28.88,28.88,800.0,28.9,28.91,28.88,28.88,800.0
2010-09-08 12:00:00,28.88,28.91,28.87,28.91,3000.0,28.88,28.91,28.87,28.91,3000.0
2010-09-08 12:10:00,28.89,28.91,28.89,28.89,3000.0,28.89,28.91,28.89,28.89,3000.0
2010-09-08 12:20:00,28.86,28.87,28.86,28.87,2400.0,28.86,28.87,28.86,28.87,2400.0
2010-09-08 12:30:00,28.9,28.92,28.9,28.92,1400.0,28.9,28.92,28.9,28.92,1400.0
2010-09-08 12:40:00,28.94,29.08,28.94,29.07,33000.0,28.94,29.08,28.94,29.07,33000.0
2010-09-08 12:50:00,29.05,29.07,29.04,29.06,3200.0,29.05,29.07,29.04,29.06,3200.0
2010-09-08 13:00:00,29.06,29.07,29.03,29.05,2600.0,29.06,29.07,29.03,29.05,2600.0
2010-09-08 13:10:00,29.05,29.05,29.0,29.0,1800.0,29.05,29.05,29.0,29.0,1800.0
2010-09-08 13:20:00,29.0,29.06,29.0,29.04,4000.0,29.0,29.06,29.0,29.04,4000.0
2010-09-08 13:30:00,29.04,29.04,28.99,29.02,3800.0,29.04,29.04,28.99,29.02,3800.0
2010-09-08 13:40:00,28.99,28.99,28.85,28.89,12000.0,28.99,28.99,28.85,28.89,12000.0
2010-09-08 13:50:00,28.89,28.9,28.84,28.84,1800.0,28.89,28.9,28.84,28.84,1800.0
2010-09-08 14:00:00,28.82,28.86,28.75,28.84,7800.0,28.82,28.86,28.75,28.84,7800.0
2010-09-08 14:10:00,28.84,28.84,28.76,28.81,5800.0,28.84,28.84,28.76,28.81,5800.0
2010-09-08 14:20:00,28.8,28.8,28.75,28.75,2200.0,28.8,28.8,28.75,28.75,2200.0
2010-09-08 14:30:00,28.74,28.8,28.74,28.77,3600.0,28.74,28.8,28.74,28.77,3600.0
2010-09-08 14:40:00,28.74,28.8,28.74,28.8,2200.0,28.74,28.8,28.74,28.8,2200.0
2010-09-08 14:50:00,28.8,28.8,28.75,28.75,3000.0,28.8,28.8,28.75,28.75,3000.0
2010-09-08 15:00:00,28.77,28.81,28.71,28.76,16600.0,28.77,28.81,28.71,28.76,16600.0
2010-09-08 15:10:00,28.76,28.81,28.75,28.81,6000.0,28.76,28.81,28.75,28.81,6000.0
2010-09-08 15:20:00,28.82,28.86,28.8,28.83,11400.0,28.82,28.86,28.8,28.83,11400.0
2010-09-08 15:30:00,28.83,28.93,28.81,28.91,10400.0,28.83,28.93,28.81,28.91,10400.0
2010-09-08 15:40:00,28.9,28.93,28.86,28.9,10400.0,28.9,28.93,28.86,28.9,10400.0
2010-09-08 15:50:00,28.89,28.89,28.81,28.85,13400.0,28.89,28.89,28.81,28.85,13400.0
2010-09-09 09:30:00,29.11,29.28,28.96,29.03,18000.0,29.11,29.28,28.96,29.03,18000.0
2010-09-09 09:40:00,29.03,29.03,28.92,28.92,7600.0,29.03,29.03,28.92,28.92,7600.0
2010-09-09 09:50:00,28.96,28.96,28.91,28.95,10600.0,28.96,28.96,28.91,28.95,10600.0
2010-09-09 10:00:00,28.95,28.95,28.86,28.86,6600.0,28.95,28.95,28.86,28.86,6600.0
2010-09-09 10:10:00,28.86,28.86,28.77,28.79,6000.0,28.86,28.86,28.77,28.79,6000.0
2010-09-09 10:20:00,28.8,28.9,28.8,28.9,7000.0,28.8,28.9,28.8,28.9,7000.0
2010-09-09 10:30:00,28.9,28.91,28.83,28.86,6000.0,28.9,28.91,28.83,28.86,6000.0
2010-09-09 10:40:00,28.87,28.92,28.85,28.92,5200.0,28.87,28.92,28.85,28.92,5200.0
2010-09-09 10:50:00,28.95,28.95,28.83,28.86,8400.0,28.95,28.95,28.83,28.86,8400.0
2010-09-09 11:00:00,28.86,28.9,28.85,28.88,3800.0,28.86,28.9,28.85,28.88,3800.0
2010-09-09 11:10:00,28.88,28.95,28.88,28.91,15000.0,28.88,28.95,28.88,28.91,15000.0
2010-09-09 11:20:00,28.91,28.91,28.86,28.88,6200.0,28.91,28.91,28.86,28.88,6200.0
2010-09-09 11:30:00,28.85,28.96,28.85,28.86,5200.0,28.85,28.96,28.85,28.86,5200.0
2010-09-09 11:40:00,28.87,28.94,28.87,28.93,3600.0,28.87,28.94,28.87,28.93,3600.0
2010-09-09 11:50:00,28.93,28.98,28.92,28.92,9000.0,28.93,28.98,28.92,28.92,9000.0
2010-09-09 12:00:00,28.92,28.96,28.91,28.93,3800.0,28.92,28.96,28.91,28.93,3800.0
2010-09-09 12:10:00,28.91,28.93,28.9,28.92,3800.0,28.91,28.93,28.9,28.92,3800.0
2010-09-09 12:20:00,28.92,28.92,28.88,28.89,6000.0,28.92,28.92,28.88,28.89,6000.0
2010-09-09 12:30:00,28.91,28.96,28.89,28.93,6000.0,28.91,28.96,28.89,28.93,6000.0
2010-09-09 12:40:00,28.94,28.98,28.93,28.94,7000.0,28.94,28.98,28.93,28.94,7000.0
2010-09-09 12:50:00,28.95,28.95,28.84,28.85,7400.0,28.95,28.95,28.84,28.85,7400.0
2010-09-09 13:00:00,28.85,28.9,28.84,28.85,3400.0,28.85,28.9,28.84,28.85,3400.0
2010-09-09 13:10:00,28.84,28.88,28.81,28.88,3400.0,28.84,28.88,28.81,28.88,3400.0
2010-09-09 13:20:00,28.87,28.87,28.72,28.72,11200.0,28.87,28.87,28.72,28.72,11200.0
2010-09-09 13:30:00,28.72,28.77,28.7,28.72,8400.0,28.72,28.77,28.7,28.72,8400.0
2010-09-09 13:40:00,28.72,28.74,28.71,28.74,3400.0,28.72,28.74,28.71,28.74,3400.0
2010-09-09 13:50:00,28.75,28.81,28.74,28.75,9400.0,28.75,28.81,28.74,28.75,9400.0
2010-09-09 14:00:00,28.74,28.75,28.7,28.71,4200.0,28.74,28.75,28.7,28.71,4200.0
2010-09-09 14:10:00,28.71,28.71,28.66,28.68,5800.0,28.71,28.71,28.66,28.68,5800.0
2010-09-09 14:20:00,28.69,28.71,28.65,28.67,8400.0,28.69,28.71,28.65,28.67,8400.0
2010-09-09 14:30:00,28.67,28.72,28.67,28.7,5200.0,28.67,28.72,28.67,28.7,5200.0
2010-09-09 14:40:00,28.7,28.7,28.66,28.68,5200.0,28.7,28.7,28.66,28.68,5200.0
2010-09-09 14:50:00,28.68,28.71,28.68,28.71,5200.0,28.68,28.71,28.68,28.71,5200.0
2010-09-09 15:00:00,28.71,28.75,28.68,28.75,9200.0,28.71,28.75,28.68,28.75,9200.0
2010-09-09 15:10:00,28.73,28.75,28.72,28.72,7800.0,28.73,28.75,28.72,28.72,7800.0
2010-09-09 15:20:00,28.75,28.75,28.71,28.73,14200.0,28.75,28.75,28.71,28.73,14200.0
2010-09-09 15:30:00,28.73,28.73,28.68,28.73,19400.0,28.73,28.73,28.68,28.73,19400.0
2010-09-09 15:40:00,28.7,28.74,28.68,28.73,13600.0,28.7,28.74,28.68,28.73,13600.0
2010-09-09 15:50:00,28.71,28.72,28.66,28.68,17200.0,28.71,28.72,28.66,28.68,17200.0
2010-09-10 09:30:00,28.67,28.93,28.46,28.56,10200.0,28.67,28.93,28.46,28.56,10200.0
2010-09-10 09:40:00,28.57,28.65,28.57,28.63,5800.0,28.57,28.65,28.57,28.63,5800.0
2010-09-10 09:50:00,28.65,28.75,28.65,28.71,3600.0,28.65,28.75,28.65,28.71,3600.0
2010-09-10 10:00:00,28.74,28.74,28.6,28.64,4600.0,28.74,28.74,28.6,28.64,4600.0
2010-09-10 10:10:00,28.65,28.72,28.65,28.71,7800.0,28.65,28.72,28.65,28.71,7800.0
2010-09-10 10:20:00,28.72,28.78,28.72,28.77,6800.0,28.72,28.78,28.72,28.77,6800.0
2010-09-10 10:30:00,28.77,28.83,28.77,28.82,3600.0,28.77,28.83,28.77,28.82,3600.0
2010-09-10 10:40:00,28.83,28.83,28.73,28.81,13600.0,28.83,28.83,28.73,28.81,13600.0
2010-09-10 10:50:00,28.81,28.83,28.78,28.79,5000.0,28.81,28.83,28.78,28.79,5000.0
2010-09-10 11:00:00,28.79,28.79,28.71,28.72,5800.0,28.79,28.79,28.71,28.72,5800.0
2010-09-10 11:10:00,28.72,28.77,28.72,28.77,3200.0,28.72,28.77,28.72,28.77,3200.0
2010-09-10 11:20:00,28.77,28.88,28.77,28.86,4600.0,28.77,28.88,28.77,28.86,4600.0
2010-09-10 11:30:00,28.86,28.87,28.84,28.86,3600.0,28.86,28.87,28.84,28.86,3600.0
2010-09-10 11:40:00,28.86,28.86,28.78,28.81,2200.0,28.86,28.86,28.78,28.81,2200.0
2010-09-10 11:50:00,28.81,28.81,28.78,28.8,6200.0,28.81,28.81,28.78,28.8,6200.0
2010-09-10 12:00:00,28.76,28.76,28.68,28.69,4000.0,28.76,28.76,28.68,28.69,4000.0
2010-09-10 12:10:00,28.69,28.7,28.68,28.68,2200.0,28.69,28.7,28.68,28.68,2200.0
2010-09-10 12:20:00,28.68,28.72,28.68,28.7,4600.0,28.68,28.72,28.68,28.7,4600.0
2010-09-10 12:30:00,28.69,28.69,28.65,28.67,5400.0,28.69,28.69,28.65,28.67,5400.0
2010-09-10 12:40:00,28.68,28.72,28.67,28.72,2600.0,28.68,28.72,28.67,28.72,2600.0
2010-09-10 12:50:00,28.73,28.75,28.71,28.73,2400.0,28.73,28.75,28.71,28.73,2400.0
2010-09-10 13:00:00,28.72,28.73,28.67,28.71,7400.0,28.72,28.73,28.67,28.71,7400.0
2010-09-10 13:10:00,28.73,28.75,28.72,28.75,3200.0,28.73,28.75,28.72,28.75,3200.0
2010-09-10 13:20:00,28.75,28.75,28.74,28.75,3600.0,28.75,28.75,28.74,28.75,3600.0
2010-09-10 13:30:00,28.75,28.75,28.7,28.74,4200.0,28.75,28.75,28.7,28.74,4200.0
2010-09-10 13:40:00,28.74,28.75,28.7,28.75,3400.0,28.74,28.75,28.7,28.75,3400.0
2010-09-10 13:50:00,28.75,28.77,28.72,28.73,5800.0,28.75,28.77,28.72,28.73,5800.0
2010-09-10 14:00:00,28.73,28.8,28.72,28.79,3800.0,28.73,28.8,28.72,28.79,3800.0
2010-09-10 14:10:00,28.79,28.79,28.74,28.74,2000.0,28.79,28.79,28.74,28.74,2000.0
2010-09-10 14:20:00,28.72,28.86,28.72,28.85,5400.0,28.72,28.86,28.72,28.85,5400.0
2010-09-10 14:30:00,28.85,28.85,28.83,28.84,4800.0,28.85,28.85,28.83,28.84,4800.0
2010-09-10 14:40:00,28.84,28.84,28.8,28.82,2600.0,28.84,28.84,28.8,28.82,2600.0
2010-09-10 14:50:00,28.82,28.83,28.8,28.8,3600.0,28.82,28.83,28.8,28.8,3600.0
2010-09-10 15:00:00,28.8,28.82,28.79,28.82,1400.0,28.8,28.82,28.79,28.82,1400.0
2010-09-10 15:10:00,28.81,28.81,28.77,28.8,4200.0,28.81,28.81,28.77,28.8,4200.0
2010-09-10 15:20:00,28.8,28.84,28.78,28.84,2800.0,28.8,28.84,28.78,28.84,2800.0
2010-09-10 15:30:00,28.84,28.85,28.82,28.82,6800.0,28.84,28.85,28.82,28.82,6800.0
2010-09-10 15:40:00,28.82,28.83,28.78,28.81,7800.0,28.82,28.83,28.78,28.81,7800.0
2010-09-10 15:50:00,28.77,28.79,28.74,28.74,11400.0,28.77,28.79,28.74,28.74,11400.0
2010-09-13 09:30:00,28.88,28.96,28.8,28.93,12200.0,28.88,28.96,28.8,28.93,12200.0
2010-09-13 09:40:00,28.95,28.97,28.83,28.83,2800.0,28.95,28.97,28.83,28.83,2800.0
2010-09-13 09:50:00,28.82,28.83,28.78,28.81,5400.0,28.82,28.83,28.78,28.81,5400.0
2010-09-13 10:00:00,28.85,28.92,28.85,28.89,9600.0,28.85,28.92,28.85,28.89,9600.0
2010-09-13 10:10:00,28.86,28.95,28.84,28.92,14200.0,28.86,28.95,28.84,28.92,14200.0
2010-09-13 10:20:00,28.93,28.94,28.89,28.9,7800.0,28.93,28.94,28.89,28.9,7800.0
2010-09-13 10:30:00,28.9,28.97,28.9,28.94,9600.0,28.9,28.97,28.9,28.94,9600.0
2010-09-13 10:40:00,28.95,29.0,28.9,28.99,18600.0,28.95,29.0,28.9,28.99,18600.0
2010-09-13 10:50:00,28.99,29.02,28.95,29.0,9400.0,28.99,29.02,28.95,29.0,9400.0
2010-09-13 11:00:00,29.0,29.06,29.0,29.0,5800.0,29.0,29.06,29.0,29.0,5800.0
2010-09-13 11:10:00,29.0,29.04,29.0,29.04,7000.0,29.0,29.04,29.0,29.04,7000.0
2010-09-13 11:20:00,29.03,29.03,28.99,29.01,18200.0,29.03,29.03,28.99,29.01,18200.0
2010-09-13 11:30:00,29.04,29.05,29.0,29.03,6800.0,29.04,29.05,29.0,29.03,6800.0
2010-09-13 11:40:00,29.03,29.05,29.0,29.04,7800.0,29.03,29.05,29.0,29.04,7800.0
2010-09-13 11:50:00,29.04,29.06,29.03,29.05,4400.0,29.04,29.06,29.03,29.05,4400.0
2010-09-13 12:00:00,29.07,29.08,29.06,29.06,9400.0,29.07,29.08,29.06,29.06,9400.0
2010-09-13 12:10:00,29.07,29.07,29.05,29.07,4200.0,29.07,29.07,29.05,29.07,4200.0
2010-09-13 12:20:00,29.04,29.1,28.99,29.03,27800.0,29.04,29.1,28.99,29.03,27800.0
2010-09-13 12:30:00,29.04,29.04,28.99,29.0,8800.0,29.04,29.04,28.99,29.0,8800.0
2010-09-13 12:40:00,29.0,29.02,28.92,28.95,9200.0,29.0,29.02,28.92,28.95,9200.0
2010-09-13 12:50:00,28.98,29.01,28.96,28.97,10000.0,28.98,29.01,28.96,28.97,10000.0
2010-09-13 13:00:00,28.98,28.98,28.92,28.92,6400.0,28.98,28.98,28.92,28.92,6400.0
2010-09-13 13:10:00,28.91,28.93,28.86,28.86,7600.0,28.91,28.93,28.86,28.86,7600.0
2010-09-13 13:20:00,28.88,28.95,28.88,28.91,9600.0,28.88,28.95,28.88,28.91,9600.0
2010-09-13 13:30:00,28.91,28.91,28.8,28.8,12200.0,28.91,28.91,28.8,28.8,12200.0
2010-09-13 13:40:00,28.81,28.86,28.78,28.86,7600.0,28.81,28.86,28.78,28.86,7600.0
2010-09-13 13:50:00,28.86,28.88,28.82,28.85,5800.0,28.86,28.88,28.82,28.85,5800.0
2010-09-13 14:00:00,28.84,28.86,28.79,28.86,6800.0,28.84,28.86,28.79,28.86,6800.0
2010-09-13 14:10:00,28.86,28.86,28.81,28.85,4800.0,28.86,28.86,28.81,28.85,4800.0
2010-09-13 14:20:00,28.86,28.86,28.8,28.83,7600.0,28.86,28.86,28.8,28.83,7600.0
2010-09-13 14:30:00,28.85,28.86,28.82,28.84,6800.0,28.85,28.86,28.82,28.84,6800.0
2010-09-13 14:40:00,28.84,28.93,28.83,28.92,9400.0,28.84,28.93,28.83,28.92,9400.0
2010-09-13 14:50:00,28.9,28.93,28.9,28.91,8600.0,28.9,28.93,28.9,28.91,8600.0
2010-09-13 15:00:00,28.92,28.95,28.84,28.89,11000.0,28.92,28.95,28.84,28.89,11000.0
2010-09-13 15:10:00,28.91,28.97,28.91,28.91,9600.0,28.91,28.97,28.91,28.91,9600.0
2010-09-13 15:20:00,28.92,28.97,28.91,28.92,13400.0,28.92,28.97,28.91,28.92,13400.0
2010-09-13 15:30:00,28.93,29.0,28.91,28.93,23800.0,28.93,29.0,28.91,28.93,23800.0
2010-09-13 15:40:00,28.96,28.98,28.9,28.92,25800.0,28.96,28.98,28.9,28.92,25800.0
2010-09-13 15:50:00,28.91,28.91,28.84,28.9,69400.0,28.91,28.91,28.84,28.9,69400.0
2010-09-14 09:30:00,28.84,29.06,28.84,28.9,14000.0,28.84,29.06,28.84,28.9,14000.0
2010-09-14 09:40:00,28.9,28.93,28.86,28.86,16800.0,28.9,28.93,28.86,28.86,16800.0
2010-09-14 09:50:00,28.89,28.92,28.81,28.82,9200.0,28.89,28.92,28.81,28.82,9200.0
2010-09-14 10:00:00,28.82,28.93,28.82,28.92,9000.0,28.82,28.93,28.82,28.92,9000.0
2010-09-14 10:10:00,28.92,28.92,28.8,28.8,2800.0,28.92,28.92,28.8,28.8,2800.0
2010-09-14 10:20:00,28.81,28.87,28.78,28.86,8600.0,28.81,28.87,28.78,28.86,8600.0
2010-09-14 10:30:00,28.86,28.9,28.84,28.86,7200.0,28.86,28.9,28.84,28.86,7200.0
2010-09-14 10:40:00,28.87,28.93,28.86,28.93,4600.0,28.87,28.93,28.86,28.93,4600.0
2010-09-14 10:50:00,28.93,28.97,28.87,28.89,8800.0,28.93,28.97,28.87,28.89,8800.0
2010-09-14 11:00:00,28.92,29.03,28.92,29.02,20000.0,28.92,29.03,28.92,29.02,20000.0
2010-09-14 11:10:00,29.02,29.02,28.94,28.96,9400.0,29.02,29.02,28.94,28.96,9400.0
2010-09-14 11:20:00,28.98,28.98,28.91,28.93,4200.0,28.98,28.98,28.91,28.93,4200.0
2010-09-14 11:30:00,28.93,28.93,28.88,28.9,5800.0,28.93,28.93,28.88,28.9,5800.0
2010-09-14 11:40:00,28.89,28.99,28.88,28.92,16800.0,28.89,28.99,28.88,28.92,16800.0
2010-09-14 11:50:00,28.92,28.96,28.89,28.95,11600.0,28.92,28.96,28.89,28.95,11600.0
2010-09-14 12:00:00,28.95,29.0,28.93,28.95,6600.0,28.95,29.0,28.93,28.95,6600.0
2010-09-14 12:10:00,28.95,28.98,28.93,28.98,5400.0,28.95,28.98,28.93,28.98,5400.0
2010-09-14 12:20:00,28.98,29.02,28.95,28.95,8200.0,28.98,29.02,28.95,28.95,8200.0
2010-09-14 12:30:00,28.96,28.99,28.92,28.93,9200.0,28.96,28.99,28.92,28.93,9200.0
2010-09-14 12:40:00,28.93,29.0,28.88,28.89,10400.0,28.93,29.0,28.88,28.89,10400.0
2010-09-14 12:50:00,28.87,28.93,28.85,28.87,11200.0,28.87,28.93,28.85,28.87,11200.0
2010-09-14 13:00:00,28.88,28.95,28.88,28.94,3200.0,28.88,28.95,28.88,28.94,3200.0
2010-09-14 13:10:00,28.93,28.93,28.9,28.9,1400.0,28.93,28.93,28.9,28.9,1400.0
2010-09-14 13:20:00,28.9,28.93,28.89,28.93,7800.0,28.9,28.93,28.89,28.93,7800.0
2010-09-14 13:30:00,28.95,29.0,28.94,28.99,4400.0,28.95,29.0,28.94,28.99,4400.0
2010-09-14 13:40:00,28.98,29.0,28.96,28.98,4600.0,28.98,29.0,28.96,28.98,4600.0
2010-09-14 13:50:00,28.98,29.0,28.97,29.0,5000.0,28.98,29.0,28.97,29.0,5000.0
2010-09-14 14:00:00,29.0,29.02,28.99,29.02,9200.0,29.0,29.02,28.99,29.02,9200.0
2010-09-14 14:10:00,29.02,29.07,29.02,29.07,4200.0,29.02,29.07,29.02,29.07,4200.0
2010-09-14 14:20:00,29.07,29.07,29.0,29.0,7600.0,29.07,29.07,29.0,29.0,7600.0
2010-09-14 14:30:00,29.04,29.11,29.04,29.11,600.0,29.04,29.11,29.04,29.11,600.0
2010-09-14 14:40:00,29.11,29.14,29.1,29.11,5400.0,29.11,29.14,29.1,29.11,5400.0
2010-09-14 14:50:00,29.12,29.18,29.11,29.11,4800.0,29.12,29.18,29.11,29.11,4800.0
2010-09-14 15:00:00,29.13,29.16,29.13,29.15,5200.0,29.13,29.16,29.13,29.15,5200.0
2010-09-14 15:10:00,29.18,29.22,29.17,29.21,6000.0,29.18,29.22,29.17,29.21,6000.0
2010-09-14 15:20:00,29.21,29.25,29.2,29.21,9000.0,29.21,29.25,29.2,29.21,9000.0
2010-09-14 15:30:00,29.21,29.31,29.21,29.25,11800.0,29.21,29.31,29.21,29.25,11800.0
2010-09-14 15:40:00,29.22,29.23,29.16,29.2,8400.0,29.22,29.23,29.16,29.2,8400.0
2010-09-14 15:50:00,29.21,29.21,29.13,29.15,9200.0,29.21,29.21,29.13,29.15,9200.0
2010-09-15 09:30:00,28.99,29.17,28.79,28.99,17800.0,28.99,29.17,28.79,28.99,17800.0
2010-09-15 09:40:00,29.0,29.02,28.93,29.0,10600.0,29.0,29.02,28.93,29.0,10600.0
2010-09-15 09:50:00,29.0,29.0,28.91,29.0,15600.0,29.0,29.0,28.91,29.0,15600.0
2010-09-15 10:00:00,29.0,29.02,28.98,29.0,41600.0,29.0,29.02,28.98,29.0,41600.0
2010-09-15 10:10:00,29.0,29.05,28.98,28.99,14800.0,29.0,29.05,28.98,28.99,14800.0
2010-09-15 10:20:00,29.0,29.04,28.96,29.02,14400.0,29.0,29.04,28.96,29.02,14400.0
2010-09-15 10:30:00,29.05,29.11,29.04,29.07,5600.0,29.05,29.11,29.04,29.07,5600.0
2010-09-15 10:40:00,29.06,29.18,29.06,29.12,6400.0,29.06,29.18,29.06,29.12,6400.0
2010-09-15 10:50:00,29.14,29.24,29.12,29.24,5800.0,29.14,29.24,29.12,29.24,5800.0
2010-09-15 11:00:00,29.22,29.25,29.13,29.13,5200.0,29.22,29.25,29.13,29.13,5200.0
2010-09-15 11:10:00,29.15,29.25,29.14,29.25,8400.0,29.15,29.25,29.14,29.25,8400.0
2010-09-15 11:20:00,29.26,29.33,29.26,29.31,2400.0,29.26,29.33,29.26,29.31,2400.0
2010-09-15 11:30:00,29.31,29.35,29.28,29.35,14200.0,29.31,29.35,29.28,29.35,14200.0
2010-09-15 11:40:00,29.36,29.42,29.36,29.4,7400.0,29.36,29.42,29.36,29.4,7400.0
2010-09-15 11:50:00,29.4,29.48,29.4,29.45,5800.0,29.4,29.48,29.4,29.45,5800.0
2010-09-15 12:00:00,29.5,29.5,29.44,29.46,16200.0,29.5,29.5,29.44,29.46,16200.0
2010-09-15 12:10:00,29.48,29.5,29.45,29.48,8600.0,29.48,29.5,29.45,29.48,8600.0
2010-09-15 12:20:00,29.47,29.49,29.45,29.48,3800.0,29.47,29.49,29.45,29.48,3800.0
2010-09-15 12:30:00,29.5,29.5,29.48,29.48,2200.0,29.5,29.5,29.48,29.48,2200.0
2010-09-15 12:40:00,29.5,29.5,29.48,29.48,5200.0,29.5,29.5,29.48,29.48,5200.0
2010-09-15 12:50:00,29.49,29.5,29.45,29.46,4400.0,29.49,29.5,29.45,29.46,4400.0
2010-09-15 13:00:00,29.48,29.5,29.47,29.47,4000.0,29.48,29.5,29.47,29.47,4000.0
2010-09-15 13:10:00,29.48,29.5,29.48,29.5,10200.0,29.48,29.5,29.48,29.5,10200.0
2010-09-15 13:20:00,29.51,29.53,29.5,29.52,4000.0,29.51,29.53,29.5,29.52,4000.0
2010-09-15 13:30:00,29.5,29.53,29.5,29.53,1200.0,29.5,29.53,29.5,29.53,1200.0
2010-09-15 13:40:00,29.55,29.56,29.43,29.45,13800.0,29.55,29.56,29.43,29.45,13800.0
2010-09-15 13:50:00,29.45,29.5,29.45,29.49,4200.0,29.45,29.5,29.45,29.49,4200.0
2010-09-15 14:00:00,29.49,29.53,29.48,29.52,9800.0,29.49,29.53,29.48,29.52,9800.0
2010-09-15 14:10:00,29.52,29.57,29.52,29.56,4200.0,29.52,29.57,29.52,29.56,4200.0
2010-09-15 14:20:00,29.56,29.58,29.54,29.54,4200.0,29.56,29.58,29.54,29.54,4200.0
2010-09-15 14:30:00,29.56,29.56,29.54,29.54,3600.0,29.56,29.56,29.54,29.54,3600.0
2010-09-15 14:40:00,29.55,29.57,29.53,29.57,13200.0,29.55,29.57,29.53,29.57,13200.0
2010-09-15 14:50:00,29.56,29.61,29.56,29.61,4800.0,29.56,29.61,29.56,29.61,4800.0
2010-09-15 15:00:00,29.61,29.61,29.59,29.59,14000.0,29.61,29.61,29.59,29.59,14000.0
2010-09-15 15:10:00,29.6,29.61,29.53,29.55,10800.0,29.6,29.61,29.53,29.55,10800.0
2010-09-15 15:20:00,29.56,29.61,29.5,29.59,22800.0,29.56,29.61,29.5,29.59,22800.0
2010-09-15 15:30:00,29.59,29.61,29.54,29.58,16400.0,29.59,29.61,29.54,29.58,16400.0
2010-09-15 15:40:00,29.58,29.58,29.52,29.55,10000.0,29.58,29.58,29.52,29.55,10000.0
2010-09-15 15:50:00,29.54,29.61,29.48,29.5,31800.0,29.54,29.61,29.48,29.5,31800.0
2010-09-16 09:30:00,29.45,29.45,29.27,29.43,6800.0,29.45,29.45,29.27,29.43,6800.0
2010-09-16 09:40:00,29.43,29.45,29.4,29.44,1600.0,29.43,29.45,29.4,29.44,1600.0
2010-09-16 09:50:00,29.46,29.55,29.46,29.55,15200.0,29.46,29.55,29.46,29.55,15200.0
2010-09-16 10:00:00,29.48,29.56,29.35,29.56,12200.0,29.48,29.56,29.35,29.56,12200.0
2010-09-16 10:10:00,29.56,29.56,29.5,29.52,1400.0,29.56,29.56,29.5,29.52,1400.0
2010-09-16 10:20:00,29.53,29.6,29.52,29.55,6600.0,29.53,29.6,29.52,29.55,6600.0
2010-09-16 10:30:00,29.58,29.6,29.55,29.57,4000.0,29.58,29.6,29.55,29.57,4000.0
2010-09-16 10:40:00,29.57,29.64,29.57,29.6,7600.0,29.57,29.64,29.57,29.6,7600.0
2010-09-16 10:50:00,29.6,29.61,29.55,29.55,5200.0,29.6,29.61,29.55,29.55,5200.0
2010-09-16 11:00:00,29.55,29.55,29.54,29.55,2000.0,29.55,29.55,29.54,29.55,2000.0
2010-09-16 11:10:00,29.55,29.55,29.5,29.51,15400.0,29.55,29.55,29.5,29.51,15400.0
2010-09-16 11:20:00,29.51,29.51,29.45,29.47,6400.0,29.51,29.51,29.45,29.47,6400.0
2010-09-16 11:30:00,29.49,29.5,29.47,29.48,3400.0,29.49,29.5,29.47,29.48,3400.0
2010-09-16 11:40:00,29.5,29.51,29.44,29.44,4600.0,29.5,29.51,29.44,29.44,4600.0
2010-09-16 11:50:00,29.46,29.49,29.43,29.49,7200.0,29.46,29.49,29.43,29.49,7200.0
2010-09-16 12:00:00,29.45,29.51,29.45,29.47,2400.0,29.45,29.51,29.45,29.47,2400.0
2010-09-16 12:10:00,29.47,29.52,29.46,29.48,18600.0,29.47,29.52,29.46,29.48,18600.0
2010-09-16 12:20:00,29.49,29.52,29.49,29.5,6800.0,29.49,29.52,29.49,29.5,6800.0
2010-09-16 12:30:00,29.5,29.52,29.5,29.52,6200.0,29.5,29.52,29.5,29.52,6200.0
2010-09-16 12:40:00,29.53,29.58,29.53,29.57,3600.0,29.53,29.58,29.53,29.57,3600.0
2010-09-16 12:50:00,29.57,29.61,29.57,29.61,6200.0,29.57,29.61,29.57,29.61,6200.0
2010-09-16 13:00:00,29.61,29.61,29.56,29.56,1400.0,29.61,29.61,29.56,29.56,1400.0
2010-09-16 13:10:00,29.55,29.55,29.45,29.45,2400.0,29.55,29.55,29.45,29.45,2400.0
2010-09-16 13:20:00,29.45,29.46,29.43,29.46,2600.0,29.45,29.46,29.43,29.46,2600.0
2010-09-16 13:30:00,29.46,29.46,29.46,29.46,200.0,29.46,29.46,29.46,29.46,200.0
2010-09-16 13:40:00,29.44,29.44,29.42,29.42,2000.0,29.44,29.44,29.42,29.42,2000.0
2010-09-16 13:50:00,29.43,29.45,29.43,29.45,1400.0,29.43,29.45,29.43,29.45,1400.0
2010-09-16 14:00:00,29.47,29.52,29.47,29.5,4400.0,29.47,29.52,29.47,29.5,4400.0
2010-09-16 14:10:00,29.53,29.59,29.52,29.59,4000.0,29.53,29.59,29.52,29.59,4000.0
2010-09-16 14:20:00,29.59,29.67,29.59,29.64,7000.0,29.59,29.67,29.59,29.64,7000.0
2010-09-16 14:30:00,29.61,29.61,29.6,29.6,1800.0,29.61,29.61,29.6,29.6,1800.0
2010-09-16 14:40:00,29.61,29.63,29.58,29.58,2400.0,29.61,29.63,29.58,29.58,2400.0
2010-09-16 14:50:00,29.6,29.6,29.58,29.59,3400.0,29.6,29.6,29.58,29.59,3400.0
2010-09-16 15:00:00,29.57,29.61,29.57,29.61,9800.0,29.57,29.61,29.57,29.61,9800.0
2010-09-16 15:10:00,29.61,29.61,29.57,29.6,5600.0,29.61,29.61,29.57,29.6,5600.0
2010-09-16 15:20:00,29.6,29.6,29.57,29.58,6000.0,29.6,29.6,29.57,29.58,6000.0
2010-09-16 15:30:00,29.58,29.6,29.56,29.58,8000.0,29.58,29.6,29.56,29.58,8000.0
2010-09-16 15:40:00,29.57,29.57,29.49,29.52,15800.0,29.57,29.57,29.49,29.52,15800.0
2010-09-16 15:50:00,29.52,29.58,29.52,29.52,12800.0,29.52,29.58,29.52,29.52,12800.0
2010-09-17 09:30:00,29.61,29.66,29.55,29.65,60200.0,29.61,29.66,29.55,29.65,60200.0
2010-09-17 09:40:00,29.64,29.68,29.61,29.68,7800.0,29.64,29.68,29.61,29.68,7800.0
2010-09-17 09:50:00,29.68,29.72,29.65,29.68,36600.0,29.68,29.72,29.65,29.68,36600.0
2010-09-17 10:00:00,29.69,29.7,29.59,29.63,15000.0,29.69,29.7,29.59,29.63,15000.0
2010-09-17 10:10:00,29.63,29.65,29.57,29.6,7000.0,29.63,29.65,29.57,29.6,7000.0
2010-09-17 10:20:00,29.64,29.66,29.63,29.65,3200.0,29.64,29.66,29.63,29.65,3200.0
2010-09-17 10:30:00,29.67,29.72,29.64,29.72,4200.0,29.67,29.72,29.64,29.72,4200.0
2010-09-17 10:40:00,29.7,29.73,29.7,29.7,5800.0,29.7,29.73,29.7,29.7,5800.0
2010-09-17 10:50:00,29.7,29.75,29.67,29.75,8000.0,29.7,29.75,29.67,29.75,8000.0
2010-09-17 11:00:00,29.79,29.8,29.75,29.77,12800.0,29.79,29.8,29.75,29.77,12800.0
2010-09-17 11:10:00,29.79,29.83,29.77,29.79,4800.0,29.79,29.83,29.77,29.79,4800.0
2010-09-17 11:20:00,29.83,29.86,29.81,29.83,5200.0,29.83,29.86,29.81,29.83,5200.0
2010-09-17 11:30:00,29.84,29.96,29.84,29.95,7400.0,29.84,29.96,29.84,29.95,7400.0
2010-09-17 11:40:00,29.95,29.99,29.92,29.92,10600.0,29.95,29.99,29.92,29.92,10600.0
2010-09-17 11:50:00,29.94,29.97,29.94,29.97,3200.0,29.94,29.97,29.94,29.97,3200.0
2010-09-17 12:00:00,29.97,30.0,29.97,29.99,7200.0,29.97,30.0,29.97,29.99,7200.0
2010-09-17 12:10:00,29.96,29.96,29.91,29.91,1800.0,29.96,29.96,29.91,29.91,1800.0
2010-09-17 12:20:00,29.92,29.96,29.92,29.96,2200.0,29.92,29.96,29.92,29.96,2200.0
2010-09-17 12:30:00,29.96,30.0,29.95,29.95,10200.0,29.96,30.0,29.95,29.95,10200.0
2010-09-17 12:40:00,29.95,29.95,29.91,29.92,3600.0,29.95,29.95,29.91,29.92,3600.0
2010-09-17 12:50:00,29.9,29.91,29.85,29.86,5000.0,29.9,29.91,29.85,29.86,5000.0
2010-09-17 13:00:00,29.86,29.93,29.86,29.91,4800.0,29.86,29.93,29.86,29.91,4800.0
2010-09-17 13:10:00,29.9,29.92,29.86,29.89,2400.0,29.9,29.92,29.86,29.89,2400.0
2010-09-17 13:20:00,29.89,29.91,29.85,29.86,4200.0,29.89,29.91,29.85,29.86,4200.0
2010-09-17 13:30:00,29.86,29.87,29.84,29.86,2000.0,29.86,29.87,29.84,29.86,2000.0
2010-09-17 13:40:00,29.86,29.86,29.82,29.82,3200.0,29.86,29.86,29.82,29.82,3200.0
2010-09-17 13:50:00,29.8,29.82,29.79,29.81,4600.0,29.8,29.82,29.79,29.81,4600.0
2010-09-17 14:00:00,29.8,29.83,29.79,29.83,1800.0,29.8,29.83,29.79,29.83,1800.0
2010-09-17 14:10:00,29.83,29.85,29.82,29.85,2200.0,29.83,29.85,29.82,29.85,2200.0
2010-09-17 14:20:00,29.85,29.85,29.81,29.82,3000.0,29.85,29.85,29.81,29.82,3000.0
2010-09-17 14:30:00,29.82,29.93,29.82,29.93,15800.0,29.82,29.93,29.82,29.93,15800.0
2010-09-17 14:40:00,29.93,30.07,29.92,30.0,34600.0,29.93,30.07,29.92,30.0,34600.0
2010-09-17 14:50:00,30.0,30.03,29.98,30.0,7000.0,30.0,30.03,29.98,30.0,7000.0
2010-09-17 15:00:00,30.02,30.02,29.93,30.02,21600.0,30.02,30.02,29.93,30.02,21600.0
2010-09-17 15:10:00,30.01,30.04,29.94,29.99,16600.0,30.01,30.04,29.94,29.99,16600.0
2010-09-17 15:20:00,30.0,30.0,29.92,29.94,14200.0,30.0,30.0,29.92,29.94,14200.0
2010-09-17 15:30:00,29.93,30.05,29.92,29.98,28000.0,29.93,30.05,29.92,29.98,28000.0
2010-09-17 15:40:00,29.96,30.08,29.96,30.02,25400.0,29.96,30.08,29.96,30.02,25400.0
2010-09-17 15:50:00,30.0,30.02,29.97,29.98,47200.0,30.0,30.02,29.97,29.98,47200.0
2010-09-20 09:30:00,30.0,30.0,29.84,29.97,8600.0,30.0,30.0,29.84,29.97,8600.0
2010-09-20 09:40:00,29.98,30.03,29.86,29.93,15000.0,29.98,30.03,29.86,29.93,15000.0
2010-09-20 09:50:00,29.95,29.99,29.92,29.92,5600.0,29.95,29.99,29.92,29.92,5600.0
2010-09-20 10:00:00,29.92,30.06,29.92,30.06,10000.0,29.92,30.06,29.92,30.06,10000.0
2010-09-20 10:10:00,30.09,30.14,30.08,30.14,22200.0,30.09,30.14,30.08,30.14,22200.0
2010-09-20 10:20:00,30.16,30.19,30.15,30.18,6800.0,30.16,30.19,30.15,30.18,6800.0
2010-09-20 10:30:00,30.18,30.23,30.17,30.17,4000.0,30.18,30.23,30.17,30.17,4000.0
2010-09-20 10:40:00,30.21,30.25,30.2,30.24,10200.0,30.21,30.25,30.2,30.24,10200.0
2010-09-20 10:50:00,30.2,30.25,30.18,30.25,5400.0,30.2,30.25,30.18,30.25,5400.0
2010-09-20 11:00:00,30.25,30.28,30.24,30.28,10000.0,30.25,30.28,30.24,30.28,10000.0
2010-09-20 11:10:00,30.28,30.28,30.24,30.24,3400.0,30.28,30.28,30.24,30.24,3400.0
2010-09-20 11:20:00,30.24,30.24,30.17,30.17,2400.0,30.24,30.24,30.17,30.17,2400.0
2010-09-20 11:30:00,30.14,30.2,30.14,30.14,23400.0,30.14,30.2,30.14,30.14,23400.0
2010-09-20 11:40:00,30.14,30.14,30.11,30.14,6000.0,30.14,30.14,30.11,30.14,6000.0
2010-09-20 11:50:00,30.14,30.16,30.14,30.15,2400.0,30.14,30.16,30.14,30.15,2400.0
2010-09-20 12:00:00,30.17,30.17,30.13,30.14,3200.0,30.17,30.17,30.13,30.14,3200.0
2010-09-20 12:10:00,30.15,30.15,30.15,30.15,1400.0,30.15,30.15,30.15,30.15,1400.0
2010-09-20 12:20:00,30.15,30.17,30.14,30.17,4200.0,30.15,30.17,30.14,30.17,4200.0
2010-09-20 12:30:00,30.17,30.17,30.14,30.14,1000.0,30.17,30.17,30.14,30.14,1000.0
2010-09-20 12:40:00,30.14,30.16,30.14,30.14,1600.0,30.14,30.16,30.14,30.14,1600.0
2010-09-20 12:50:00,30.17,30.2,30.17,30.2,1600.0,30.17,30.2,30.17,30.2,1600.0
2010-09-20 13:00:00,30.22,30.25,30.22,30.25,2800.0,30.22,30.25,30.22,30.25,2800.0
2010-09-20 13:10:00,30.27,30.28,30.24,30.27,5200.0,30.27,30.28,30.24,30.27,5200.0
2010-09-20 13:20:00,30.27,30.28,30.26,30.28,1200.0,30.27,30.28,30.26,30.28,1200.0
2010-09-20 13:30:00,30.28,30.29,30.27,30.29,1800.0,30.28,30.29,30.27,30.29,1800.0
2010-09-20 13:40:00,30.3,30.35,30.3,30.33,29600.0,30.3,30.35,30.3,30.33,29600.0
2010-09-20 13:50:00,30.31,30.34,30.3,30.34,5200.0,30.31,30.34,30.3,30.34,5200.0
2010-09-20 14:00:00,30.34,30.35,30.31,30.35,7000.0,30.34,30.35,30.31,30.35,7000.0
2010-09-20 14:10:00,30.36,30.44,30.34,30.44,8000.0,30.36,30.44,30.34,30.44,8000.0
2010-09-20 14:20:00,30.43,30.5,30.39,30.5,14200.0,30.43,30.5,30.39,30.5,14200.0
2010-09-20 14:30:00,30.49,30.5,30.47,30.49,3000.0,30.49,30.5,30.47,30.49,3000.0
2010-09-20 14:40:00,30.49,30.49,30.37,30.42,8600.0,30.49,30.49,30.37,30.42,8600.0
2010-09-20 14:50:00,30.46,30.5,30.4,30.42,13800.0,30.46,30.5,30.4,30.42,13800.0
2010-09-20 15:00:00,30.42,30.45,30.42,30.43,9000.0,30.42,30.45,30.42,30.43,9000.0
2010-09-20 15:10:00,30.43,30.47,30.41,30.45,8200.0,30.43,30.47,30.41,30.45,8200.0
2010-09-20 15:20:00,30.47,30.5,30.46,30.47,14600.0,30.47,30.5,30.46,30.47,14600.0
2010-09-20 15:30:00,30.47,30.49,30.43,30.49,16800.0,30.47,30.49,30.43,30.49,16800.0
2010-09-20 15:40:00,30.49,30.5,30.47,30.49,13800.0,30.49,30.5,30.47,30.49,13800.0
2010-09-20 15:50:00,30.48,30.49,30.43,30.45,31000.0,30.48,30.49,30.43,30.45,31000.0
2010-09-21 09:30:00,30.32,30.43,30.13,30.39,17400.0,30.32,30.43,30.13,30.39,17400.0
2010-09-21 09:40:00,30.37,30.41,30.31,30.32,9000.0,30.37,30.41,30.31,30.32,9000.0
2010-09-21 09:50:00,30.34,30.45,30.34,30.43,8200.0,30.34,30.45,30.34,30.43,8200.0
2010-09-21 10:00:00,30.43,30.43,30.32,30.33,6400.0,30.43,30.43,30.32,30.33,6400.0
2010-09-21 10:10:00,30.31,30.36,30.31,30.35,4600.0,30.31,30.36,30.31,30.35,4600.0
2010-09-21 10:20:00,30.36,30.37,30.33,30.33,1400.0,30.36,30.37,30.33,30.33,1400.0
2010-09-21 10:30:00,30.33,30.33,30.25,30.28,5000.0,30.33,30.33,30.25,30.28,5000.0
2010-09-21 10:40:00,30.28,30.28,30.24,30.24,5200.0,30.28,30.28,30.24,30.24,5200.0
2010-09-21 10:50:00,30.25,30.25,30.19,30.2,4200.0,30.25,30.25,30.19,30.2,4200.0
2010-09-21 11:00:00,30.17,30.23,30.17,30.2,4000.0,30.17,30.23,30.17,30.2,4000.0
2010-09-21 11:10:00,30.18,30.22,30.17,30.18,5600.0,30.18,30.22,30.17,30.18,5600.0
2010-09-21 11:20:00,30.16,30.16,30.09,30.09,7400.0,30.16,30.16,30.09,30.09,7400.0
2010-09-21 11:30:00,30.09,30.17,30.09,30.12,9000.0,30.09,30.17,30.09,30.12,9000.0
2010-09-21 11:40:00,30.14,30.18,30.12,30.18,4000.0,30.14,30.18,30.12,30.18,4000.0
2010-09-21 11:50:00,30.17,30.24,30.14,30.16,4200.0,30.17,30.24,30.14,30.16,4200.0
2010-09-21 12:00:00,30.13,30.13,30.11,30.12,3000.0,30.13,30.13,30.11,30.12,3000.0
2010-09-21 12:10:00,30.12,30.14,30.11,30.13,4400.0,30.12,30.14,30.11,30.13,4400.0
2010-09-21 12:20:00,30.14,30.16,30.1,30.12,3200.0,30.14,30.16,30.1,30.12,3200.0
2010-09-21 12:30:00,30.11,30.14,30.09,30.12,5200.0,30.11,30.14,30.09,30.12,5200.0
2010-09-21 12:40:00,30.1,30.13,30.09,30.09,5000.0,30.1,30.13,30.09,30.09,5000.0
2010-09-21 12:50:00,30.1,30.1,30.08,30.09,2200.0,30.1,30.1,30.08,30.09,2200.0
2010-09-21 13:00:00,30.08,30.1,30.03,30.03,2000.0,30.08,30.1,30.03,30.03,2000.0
2010-09-21 13:10:00,30.03,30.05,30.02,30.03,5800.0,30.03,30.05,30.02,30.03,5800.0
2010-09-21 13:20:00,30.02,30.02,29.98,29.98,18000.0,30.02,30.02,29.98,29.98,18000.0
2010-09-21 13:30:00,29.98,29.98,29.89,29.9,11000.0,29.98,29.98,29.89,29.9,11000.0
2010-09-21 13:40:00,29.91,29.91,29.84,29.89,8000.0,29.91,29.91,29.84,29.89,8000.0
2010-09-21 13:50:00,29.91,29.97,29.91,29.93,8000.0,29.91,29.97,29.91,29.93,8000.0
2010-09-21 14:00:00,29.93,29.93,29.88,29.88,3600.0,29.93,29.93,29.88,29.88,3600.0
2010-09-21 14:10:00,29.88,29.97,29.86,29.96,13400.0,29.88,29.97,29.86,29.96,13400.0
2010-09-21 14:20:00,29.96,29.96,29.79,29.93,23400.0,29.96,29.96,29.79,29.93,23400.0
2010-09-21 14:30:00,29.93,29.97,29.9,29.97,21200.0,29.93,29.97,29.9,29.97,21200.0
2010-09-21 14:40:00,30.0,30.0,29.97,29.99,11000.0,30.0,30.0,29.97,29.99,11000.0
2010-09-21 14:50:00,29.99,30.0,29.87,29.93,14800.0,29.99,30.0,29.87,29.93,14800.0
2010-09-21 15:00:00,29.95,30.0,29.93,30.0,13400.0,29.95,30.0,29.93,30.0,13400.0
2010-09-21 15:10:00,30.0,30.01,29.89,29.94,10000.0,30.0,30.01,29.89,29.94,10000.0
2010-09-21 15:20:00,29.93,29.93,29.85,29.86,12200.0,29.93,29.93,29.85,29.86,12200.0
2010-09-21 15:30:00,29.87,29.87,29.68,29.71,26600.0,29.87,29.87,29.68,29.71,26600.0
2010-09-21 15:40:00,29.73,29.78,29.68,29.71,22000.0,29.73,29.78,29.68,29.71,22000.0
2010-09-21 15:50:00,29.71,29.72,29.61,29.65,92400.0,29.71,29.72,29.61,29.65,92400.0
2010-09-22 09:30:00,29.55,29.76,29.27,29.76,10000.0,29.55,29.76,29.27,29.76,10000.0
2010-09-22 09:40:00,29.76,29.99,29.73,29.93,13600.0,29.76,29.99,29.73,29.93,13600.0
2010-09-22 09:50:00,29.93,29.98,29.92,29.98,5000.0,29.93,29.98,29.92,29.98,5000.0
2010-09-22 10:00:00,29.98,30.0,29.81,29.86,12200.0,29.98,30.0,29.81,29.86,12200.0
2010-09-22 10:10:00,29.84,29.86,29.79,29.8,11000.0,29.84,29.86,29.79,29.8,11000.0
2010-09-22 10:20:00,29.79,29.8,29.57,29.67,26600.0,29.79,29.8,29.57,29.67,26600.0
2010-09-22 10:30:00,29.65,29.7,29.65,29.66,8400.0,29.65,29.7,29.65,29.66,8400.0
2010-09-22 10:40:00,29.67,29.7,29.67,29.69,7200.0,29.67,29.7,29.67,29.69,7200.0
2010-09-22 10:50:00,29.67,29.75,29.66,29.75,5000.0,29.67,29.75,29.66,29.75,5000.0
2010-09-22 11:00:00,29.75,29.75,29.68,29.7,3600.0,29.75,29.75,29.68,29.7,3600.0
2010-09-22 11:10:00,29.7,29.72,29.65,29.65,10200.0,29.7,29.72,29.65,29.65,10200.0
2010-09-22 11:20:00,29.65,29.66,29.52,29.52,14000.0,29.65,29.66,29.52,29.52,14000.0
2010-09-22 11:30:00,29.52,29.54,29.49,29.5,8000.0,29.52,29.54,29.49,29.5,8000.0
2010-09-22 11:40:00,29.52,29.55,29.51,29.51,3400.0,29.52,29.55,29.51,29.51,3400.0
2010-09-22 11:50:00,29.51,29.51,29.46,29.47,7400.0,29.51,29.51,29.46,29.47,7400.0
2010-09-22 12:00:00,29.46,29.48,29.45,29.46,4800.0,29.46,29.48,29.45,29.46,4800.0
2010-09-22 12:10:00,29.46,29.55,29.46,29.54,4000.0,29.46,29.55,29.46,29.54,4000.0
2010-09-22 12:20:00,29.54,29.54,29.51,29.53,3800.0,29.54,29.54,29.51,29.53,3800.0
2010-09-22 12:30:00,29.53,29.53,29.5,29.5,2000.0,29.53,29.53,29.5,29.5,2000.0
2010-09-22 12:40:00,29.5,29.5,29.45,29.45,5400.0,29.5,29.5,29.45,29.45,5400.0
2010-09-22 12:50:00,29.47,29.5,29.47,29.5,2600.0,29.47,29.5,29.47,29.5,2600.0
2010-09-22 13:00:00,29.5,29.51,29.49,29.49,2000.0,29.5,29.51,29.49,29.49,2000.0
2010-09-22 13:10:00,29.46,29.47,29.46,29.47,1400.0,29.46,29.47,29.46,29.47,1400.0
2010-09-22 13:20:00,29.47,29.5,29.47,29.5,4000.0,29.47,29.5,29.47,29.5,4000.0
2010-09-22 13:30:00,29.5,29.5,29.47,29.5,3600.0,29.5,29.5,29.47,29.5,3600.0
2010-09-22 13:40:00,29.48,29.5,29.4,29.43,9200.0,29.48,29.5,29.4,29.43,9200.0
2010-09-22 13:50:00,29.47,29.54,29.47,29.52,6800.0,29.47,29.54,29.47,29.52,6800.0
2010-09-22 14:00:00,29.53,29.61,29.53,29.61,9200.0,29.53,29.61,29.53,29.61,9200.0
2010-09-22 14:10:00,29.61,29.63,29.61,29.61,2400.0,29.61,29.63,29.61,29.61,2400.0
2010-09-22 14:20:00,29.61,29.63,29.61,29.63,4200.0,29.61,29.63,29.61,29.63,4200.0
2010-09-22 14:30:00,29.63,29.7,29.62,29.69,4800.0,29.63,29.7,29.62,29.69,4800.0
2010-09-22 14:40:00,29.68,29.7,29.66,29.66,1800.0,29.68,29.7,29.66,29.66,1800.0
2010-09-22 14:50:00,29.65,29.7,29.65,29.7,4000.0,29.65,29.7,29.65,29.7,4000.0
2010-09-22 15:00:00,29.71,29.72,29.68,29.68,4200.0,29.71,29.72,29.68,29.68,4200.0
2010-09-22 15:10:00,29.68,29.73,29.65,29.68,5800.0,29.68,29.73,29.65,29.68,5800.0
2010-09-22 15:20:00,29.68,29.7,29.67,29.69,7400.0,29.68,29.7,29.67,29.69,7400.0
2010-09-22 15:30:00,29.68,29.73,29.68,29.7,9000.0,29.68,29.73,29.68,29.7,9000.0
2010-09-22 15:40:00,29.7,29.71,29.68,29.71,11800.0,29.7,29.71,29.68,29.71,11800.0
2010-09-22 15:50:00,29.7,29.74,29.68,29.7,22200.0,29.7,29.74,29.68,29.7,22200.0
2010-09-23 09:30:00,29.45,29.47,29.38,29.47,3400.0,29.45,29.47,29.38,29.47,3400.0
2010-09-23 09:40:00,29.5,29.58,29.5,29.58,3600.0,29.5,29.58,29.5,29.58,3600.0
2010-09-23 09:50:00,29.53,29.59,29.52,29.54,2200.0,29.53,29.59,29.52,29.54,2200.0
2010-09-23 10:00:00,29.58,29.75,29.53,29.68,7800.0,29.58,29.75,29.53,29.68,7800.0
2010-09-23 10:10:00,29.68,29.69,29.65,29.68,2400.0,29.68,29.69,29.65,29.68,2400.0
2010-09-23 10:20:00,29.68,29.77,29.68,29.77,4600.0,29.68,29.77,29.68,29.77,4600.0
2010-09-23 10:30:00,29.81,29.86,29.78,29.86,4400.0,29.81,29.86,29.78,29.86,4400.0
2010-09-23 10:40:00,29.81,29.91,29.81,29.91,11200.0,29.81,29.91,29.81,29.91,11200.0
2010-09-23 10:50:00,29.91,29.91,29.85,29.85,9600.0,29.91,29.91,29.85,29.85,9600.0
2010-09-23 11:00:00,29.86,29.92,29.86,29.92,6000.0,29.86,29.92,29.86,29.92,6000.0
2010-09-23 11:10:00,29.92,29.99,29.92,29.99,7800.0,29.92,29.99,29.92,29.99,7800.0
2010-09-23 11:20:00,29.99,30.01,29.95,29.97,7200.0,29.99,30.01,29.95,29.97,7200.0
2010-09-23 11:30:00,30.0,30.1,30.0,30.01,5200.0,30.0,30.1,30.0,30.01,5200.0
2010-09-23 11:40:00,30.03,30.04,30.02,30.04,1800.0,30.03,30.04,30.02,30.04,1800.0
2010-09-23 11:50:00,30.05,30.06,30.04,30.06,2200.0,30.05,30.06,30.04,30.06,2200.0
2010-09-23 12:00:00,30.02,30.04,30.02,30.04,1000.0,30.02,30.04,30.02,30.04,1000.0
2010-09-23 12:10:00,30.06,30.06,30.01,30.03,5800.0,30.06,30.06,30.01,30.03,5800.0
2010-09-23 12:20:00,30.02,30.02,30.0,30.0,800.0,30.02,30.02,30.0,30.0,800.0
2010-09-23 12:30:00,30.02,30.02,29.97,29.99,3200.0,30.02,30.02,29.97,29.99,3200.0
2010-09-23 12:40:00,29.98,30.0,29.92,29.97,8600.0,29.98,30.0,29.92,29.97,8600.0
2010-09-23 12:50:00,29.97,30.0,29.97,29.99,2000.0,29.97,30.0,29.97,29.99,2000.0
2010-09-23 13:00:00,30.0,30.03,29.99,30.03,1800.0,30.0,30.03,29.99,30.03,1800.0
2010-09-23 13:10:00,30.02,30.04,29.99,30.0,3200.0,30.02,30.04,29.99,30.0,3200.0
2010-09-23 13:20:00,30.0,30.03,30.0,30.03,1800.0,30.0,30.03,30.0,30.03,1800.0
2010-09-23 13:30:00,30.0,30.03,30.0,30.02,2000.0,30.0,30.03,30.0,30.02,2000.0
2010-09-23 13:40:00,30.0,30.03,29.97,29.97,6400.0,30.0,30.03,29.97,29.97,6400.0
2010-09-23 13:50:00,29.98,30.03,29.98,29.99,5000.0,29.98,30.03,29.98,29.99,5000.0
2010-09-23 14:00:00,29.99,30.0,29.93,29.98,14000.0,29.99,30.0,29.93,29.98,14000.0
2010-09-23 14:10:00,30.02,30.02,29.98,29.99,4400.0,30.02,30.02,29.98,29.99,4400.0
2010-09-23 14:20:00,30.0,30.04,29.98,29.98,5200.0,30.0,30.04,29.98,29.98,5200.0
2010-09-23 14:30:00,29.99,30.04,29.99,29.99,11000.0,29.99,30.04,29.99,29.99,11000.0
2010-09-23 14:40:00,29.99,30.0,29.95,29.96,13800.0,29.99,30.0,29.95,29.96,13800.0
2010-09-23 14:50:00,29.96,29.97,29.9,29.93,13400.0,29.96,29.97,29.9,29.93,13400.0
2010-09-23 15:00:00,29.93,29.96,29.92,29.93,12800.0,29.93,29.96,29.92,29.93,12800.0
2010-09-23 15:10:00,29.93,29.95,29.89,29.92,16400.0,29.93,29.95,29.89,29.92,16400.0
2010-09-23 15:20:00,29.92,29.94,29.86,29.91,47600.0,29.92,29.94,29.86,29.91,47600.0
2010-09-23 15:30:00,29.91,29.96,29.88,29.91,38000.0,29.91,29.96,29.88,29.91,38000.0
2010-09-23 15:40:00,29.9,29.93,29.89,29.89,33200.0,29.9,29.93,29.89,29.89,33200.0
2010-09-23 15:50:00,29.89,29.91,29.84,29.89,55800.0,29.89,29.91,29.84,29.89,55800.0
2010-09-24 09:30:00,30.25,30.25,29.93,30.0,12800.0,30.25,30.25,29.93,30.0,12800.0
2010-09-24 09:40:00,30.0,30.0,29.91,29.95,22800.0,30.0,30.0,29.91,29.95,22800.0
2010-09-24 09:50:00,29.95,30.0,29.92,30.0,6600.0,29.95,30.0,29.92,30.0,6600.0
2010-09-24 10:00:00,30.0,30.04,29.95,30.0,12600.0,30.0,30.04,29.95,30.0,12600.0
2010-09-24 10:10:00,30.0,30.04,29.98,29.98,8000.0,30.0,30.04,29.98,29.98,8000.0
2010-09-24 10:20:00,29.97,30.07,29.97,30.05,8600.0,29.97,30.07,29.97,30.05,8600.0
2010-09-24 10:30:00,30.03,30.06,30.0,30.05,7200.0,30.03,30.06,30.0,30.05,7200.0
2010-09-24 10:40:00,30.05,30.09,30.01,30.08,4000.0,30.05,30.09,30.01,30.08,4000.0
2010-09-24 10:50:00,30.08,30.11,30.08,30.11,2400.0,30.08,30.11,30.08,30.11,2400.0
2010-09-24 11:00:00,30.09,30.12,30.09,30.1,5600.0,30.09,30.12,30.09,30.1,5600.0
2010-09-24 11:10:00,30.11,30.11,30.11,30.11,1800.0,30.11,30.11,30.11,30.11,1800.0
2010-09-24 11:20:00,30.14,30.21,30.14,30.21,12800.0,30.14,30.21,30.14,30.21,12800.0
2010-09-24 11:30:00,30.22,30.23,30.2,30.23,2400.0,30.22,30.23,30.2,30.23,2400.0
2010-09-24 11:40:00,30.24,30.24,30.18,30.22,23800.0,30.24,30.24,30.18,30.22,23800.0
2010-09-24 11:50:00,30.23,30.24,30.17,30.23,14600.0,30.23,30.24,30.17,30.23,14600.0
2010-09-24 12:00:00,30.24,30.24,30.21,30.22,1800.0,30.24,30.24,30.21,30.22,1800.0
2010-09-24 12:10:00,30.21,30.21,30.21,30.21,200.0,30.21,30.21,30.21,30.21,200.0
2010-09-24 12:20:00,30.16,30.16,30.15,30.15,1400.0,30.16,30.16,30.15,30.15,1400.0
2010-09-24 12:30:00,30.16,30.18,30.16,30.18,1600.0,30.16,30.18,30.16,30.18,1600.0
2010-09-24 12:40:00,30.2,30.25,30.2,30.24,4200.0,30.2,30.25,30.2,30.24,4200.0
2010-09-24 12:50:00,30.24,30.25,30.19,30.2,2400.0,30.24,30.25,30.19,30.2,2400.0
2010-09-24 13:00:00,30.17,30.2,30.17,30.2,2400.0,30.17,30.2,30.17,30.2,2400.0
2010-09-24 13:10:00,30.18,30.22,30.18,30.22,2200.0,30.18,30.22,30.18,30.22,2200.0
2010-09-24 13:20:00,30.22,30.27,30.2,30.27,6400.0,30.22,30.27,30.2,30.27,6400.0
2010-09-24 13:30:00,30.3,30.32,30.3,30.31,5600.0,30.3,30.32,30.3,30.31,5600.0
2010-09-24 13:40:00,30.33,30.53,30.28,30.45,37600.0,30.33,30.53,30.28,30.45,37600.0
2010-09-24 13:50:00,30.45,30.45,30.4,30.4,3800.0,30.45,30.45,30.4,30.4,3800.0
2010-09-24 14:00:00,30.41,30.41,30.33,30.35,7600.0,30.41,30.41,30.33,30.35,7600.0
2010-09-24 14:10:00,30.33,30.33,30.28,30.31,3800.0,30.33,30.33,30.28,30.31,3800.0
2010-09-24 14:20:00,30.29,30.33,30.27,30.33,5000.0,30.29,30.33,30.27,30.33,5000.0
2010-09-24 14:30:00,30.34,30.34,30.33,30.33,800.0,30.34,30.34,30.33,30.33,800.0
2010-09-24 14:40:00,30.33,30.33,30.31,30.33,2600.0,30.33,30.33,30.31,30.33,2600.0
2010-09-24 14:50:00,30.33,30.33,30.29,30.29,10400.0,30.33,30.33,30.29,30.29,10400.0
2010-09-24 15:00:00,30.27,30.31,30.25,30.3,17400.0,30.27,30.31,30.25,30.3,17400.0
2010-09-24 15:10:00,30.3,30.3,30.27,30.27,5200.0,30.3,30.3,30.27,30.27,5200.0
2010-09-24 15:20:00,30.28,30.31,30.26,30.26,7200.0,30.28,30.31,30.26,30.26,7200.0
2010-09-24 15:30:00,30.27,30.31,30.27,30.29,7200.0,30.27,30.31,30.27,30.29,7200.0
2010-09-24 15:40:00,30.28,30.31,30.26,30.26,7800.0,30.28,30.31,30.26,30.26,7800.0
2010-09-24 15:50:00,30.26,30.3,30.25,30.29,10600.0,30.26,30.3,30.25,30.29,10600.0
2010-09-27 09:30:00,30.25,30.28,29.93,29.94,13000.0,30.25,30.28,29.93,29.94,13000.0
2010-09-27 09:40:00,29.93,30.02,29.92,29.92,29800.0,29.93,30.02,29.92,29.92,29800.0
2010-09-27 09:50:00,29.9,30.06,29.86,30.02,7400.0,29.9,30.06,29.86,30.02,7400.0
2010-09-27 10:00:00,30.02,30.02,29.91,29.91,32400.0,30.02,30.02,29.91,29.91,32400.0
2010-09-27 10:10:00,29.91,29.93,29.82,29.92,7000.0,29.91,29.93,29.82,29.92,7000.0
2010-09-27 10:20:00,29.92,29.93,29.88,29.92,9000.0,29.92,29.93,29.88,29.92,9000.0
2010-09-27 10:30:00,29.91,29.95,29.88,29.88,17200.0,29.91,29.95,29.88,29.88,17200.0
2010-09-27 10:40:00,29.89,29.93,29.89,29.93,3600.0,29.89,29.93,29.89,29.93,3600.0
2010-09-27 10:50:00,29.9,30.02,29.9,30.0,2400.0,29.9,30.02,29.9,30.0,2400.0
2010-09-27 11:00:00,30.0,30.0,29.95,29.97,6600.0,30.0,30.0,29.95,29.97,6600.0
2010-09-27 11:10:00,29.96,29.99,29.89,29.91,9400.0,29.96,29.99,29.89,29.91,9400.0
2010-09-27 11:20:00,29.89,29.95,29.89,29.95,7400.0,29.89,29.95,29.89,29.95,7400.0
2010-09-27 11:30:00,29.92,30.0,29.92,29.96,7800.0,29.92,30.0,29.92,29.96,7800.0
2010-09-27 11:40:00,29.98,29.98,29.95,29.96,13200.0,29.98,29.98,29.95,29.96,13200.0
2010-09-27 11:50:00,29.95,29.96,29.93,29.95,8200.0,29.95,29.96,29.93,29.95,8200.0
2010-09-27 12:00:00,29.95,29.99,29.92,29.93,19200.0,29.95,29.99,29.92,29.93,19200.0
2010-09-27 12:10:00,29.93,29.95,29.86,29.92,6000.0,29.93,29.95,29.86,29.92,6000.0
2010-09-27 12:20:00,29.92,29.95,29.89,29.92,3200.0,29.92,29.95,29.89,29.92,3200.0
2010-09-27 12:30:00,29.95,29.98,29.93,29.98,7200.0,29.95,29.98,29.93,29.98,7200.0
2010-09-27 12:40:00,29.96,29.99,29.93,29.96,5200.0,29.96,29.99,29.93,29.96,5200.0
2010-09-27 12:50:00,29.97,30.0,29.95,29.99,4200.0,29.97,30.0,29.95,29.99,4200.0
2010-09-27 13:00:00,29.97,30.0,29.95,30.0,8600.0,29.97,30.0,29.95,30.0,8600.0
2010-09-27 13:10:00,29.99,30.04,29.98,30.02,11800.0,29.99,30.04,29.98,30.02,11800.0
2010-09-27 13:20:00,30.02,30.03,29.93,29.93,11800.0,30.02,30.03,29.93,29.93,11800.0
2010-09-27 13:30:00,29.93,29.96,29.93,29.96,4000.0,29.93,29.96,29.93,29.96,4000.0
2010-09-27 13:40:00,29.92,30.05,29.92,30.0,30000.0,29.92,30.05,29.92,30.0,30000.0
2010-09-27 13:50:00,30.0,30.0,29.93,29.95,12800.0,30.0,30.0,29.93,29.95,12800.0
2010-09-27 14:00:00,29.95,29.96,29.94,29.95,9600.0,29.95,29.96,29.94,29.95,9600.0
2010-09-27 14:10:00,29.95,30.03,29.95,30.01,20800.0,29.95,30.03,29.95,30.01,20800.0
2010-09-27 14:20:00,30.04,30.04,29.93,29.95,25800.0,30.04,30.04,29.93,29.95,25800.0
2010-09-27 14:30:00,29.94,29.99,29.93,29.99,6600.0,29.94,29.99,29.93,29.99,6600.0
2010-09-27 14:40:00,29.99,30.11,29.99,30.11,7200.0,29.99,30.11,29.99,30.11,7200.0
2010-09-27 14:50:00,30.11,30.19,30.11,30.18,6800.0,30.11,30.19,30.11,30.18,6800.0
2010-09-27 15:00:00,30.18,30.23,30.15,30.2,14600.0,30.18,30.23,30.15,30.2,14600.0
2010-09-27 15:10:00,30.2,30.22,30.18,30.21,11800.0,30.2,30.22,30.18,30.21,11800.0
2010-09-27 15:20:00,30.23,30.29,30.22,30.24,11800.0,30.23,30.29,30.22,30.24,11800.0
2010-09-27 15:30:00,30.22,30.24,30.17,30.17,11000.0,30.22,30.24,30.17,30.17,11000.0
2010-09-27 15:40:00,30.18,30.22,30.14,30.22,13200.0,30.18,30.22,30.14,30.22,13200.0
2010-09-27 15:50:00,30.22,30.22,30.14,30.15,17800.0,30.22,30.22,30.14,30.15,17800.0
2010-09-28 09:30:00,30.16,30.17,30.04,30.15,6400.0,30.16,30.17,30.04,30.15,6400.0
2010-09-28 09:40:00,30.14,30.14,29.95,30.04,6200.0,30.14,30.14,29.95,30.04,6200.0
2010-09-28 09:50:00,30.06,30.07,29.98,29.99,3400.0,30.06,30.07,29.98,29.99,3400.0
2010-09-28 10:00:00,29.99,30.04,29.92,29.94,6600.0,29.99,30.04,29.92,29.94,6600.0
2010-09-28 10:10:00,29.95,30.0,29.95,30.0,1400.0,29.95,30.0,29.95,30.0,1400.0
2010-09-28 10:20:00,30.07,30.19,30.05,30.19,3800.0,30.07,30.19,30.05,30.19,3800.0
2010-09-28 10:30:00,30.2,30.2,30.07,30.1,8800.0,30.2,30.2,30.07,30.1,8800.0
2010-09-28 10:40:00,30.1,30.14,30.09,30.1,5600.0,30.1,30.14,30.09,30.1,5600.0
2010-09-28 10:50:00,30.13,30.15,30.13,30.13,2400.0,30.13,30.15,30.13,30.13,2400.0
2010-09-28 11:00:00,30.14,30.16,30.08,30.08,6600.0,30.14,30.16,30.08,30.08,6600.0
2010-09-28 11:10:00,30.05,30.15,30.02,30.15,5800.0,30.05,30.15,30.02,30.15,5800.0
2010-09-28 11:20:00,30.15,30.19,30.12,30.18,6600.0,30.15,30.19,30.12,30.18,6600.0
2010-09-28 11:30:00,30.21,30.27,30.21,30.23,5600.0,30.21,30.27,30.21,30.23,5600.0
2010-09-28 11:40:00,30.24,30.29,30.18,30.18,7200.0,30.24,30.29,30.18,30.18,7200.0
2010-09-28 11:50:00,30.18,30.18,30.16,30.16,1000.0,30.18,30.18,30.16,30.16,1000.0
2010-09-28 12:00:00,30.16,30.17,30.15,30.17,800.0,30.16,30.17,30.15,30.17,800.0
2010-09-28 12:10:00,30.14,30.17,30.14,30.16,1000.0,30.14,30.17,30.14,30.16,1000.0
2010-09-28 12:20:00,30.16,30.2,30.15,30.2,2600.0,30.16,30.2,30.15,30.2,2600.0
2010-09-28 12:30:00,30.2,30.21,30.2,30.2,1200.0,30.2,30.21,30.2,30.2,1200.0
2010-09-28 12:40:00,30.18,30.28,30.18,30.28,1400.0,30.18,30.28,30.18,30.28,1400.0
2010-09-28 12:50:00,30.27,30.3,30.27,30.27,2600.0,30.27,30.3,30.27,30.27,2600.0
2010-09-28 13:00:00,30.25,30.25,30.18,30.22,1400.0,30.25,30.25,30.18,30.22,1400.0
2010-09-28 13:10:00,30.2,30.2,30.18,30.18,800.0,30.2,30.2,30.18,30.18,800.0
2010-09-28 13:20:00,30.2,30.25,30.2,30.24,1800.0,30.2,30.25,30.2,30.24,1800.0
2010-09-28 13:30:00,30.25,30.25,30.25,30.25,400.0,30.25,30.25,30.25,30.25,400.0
2010-09-28 13:40:00,30.26,30.28,30.23,30.28,1600.0,30.26,30.28,30.23,30.28,1600.0
2010-09-28 13:50:00,30.3,30.42,30.3,30.42,1400.0,30.3,30.42,30.3,30.42,1400.0
2010-09-28 14:00:00,30.42,30.42,30.32,30.34,2000.0,30.42,30.42,30.32,30.34,2000.0
2010-09-28 14:10:00,30.34,30.37,30.34,30.35,2600.0,30.34,30.37,30.34,30.35,2600.0
2010-09-28 14:20:00,30.35,30.35,30.27,30.29,1800.0,30.35,30.35,30.27,30.29,1800.0
2010-09-28 14:30:00,30.3,30.36,30.28,30.3,4000.0,30.3,30.36,30.28,30.3,4000.0
2010-09-28 14:40:00,30.31,30.34,30.27,30.27,2600.0,30.31,30.34,30.27,30.27,2600.0
2010-09-28 14:50:00,30.24,30.27,30.22,30.27,2800.0,30.24,30.27,30.22,30.27,2800.0
2010-09-28 15:00:00,30.27,30.31,30.22,30.31,5200.0,30.27,30.31,30.22,30.31,5200.0
2010-09-28 15:10:00,30.34,30.34,30.32,30.34,1800.0,30.34,30.34,30.32,30.34,1800.0
2010-09-28 15:20:00,30.35,30.36,30.34,30.35,4200.0,30.35,30.36,30.34,30.35,4200.0
2010-09-28 15:30:00,30.35,30.37,30.32,30.32,21400.0,30.35,30.37,30.32,30.32,21400.0
2010-09-28 15:40:00,30.35,30.43,30.34,30.38,12000.0,30.35,30.43,30.34,30.38,12000.0
2010-09-28 15:50:00,30.38,30.46,30.38,30.4,10400.0,30.38,30.46,30.38,30.4,10400.0
2010-09-29 09:30:00,30.36,30.36,30.18,30.18,5400.0,30.36,30.36,30.18,30.18,5400.0
2010-09-29 09:40:00,30.24,30.39,30.24,30.34,3200.0,30.24,30.39,30.24,30.34,3200.0
2010-09-29 09:50:00,30.36,30.37,30.33,30.33,1800.0,30.36,30.37,30.33,30.33,1800.0
2010-09-29 10:00:00,30.36,30.44,30.36,30.44,2800.0,30.36,30.44,30.36,30.44,2800.0
2010-09-29 10:10:00,30.44,30.44,30.36,30.36,2000.0,30.44,30.44,30.36,30.36,2000.0
2010-09-29 10:20:00,30.36,30.38,30.28,30.33,4600.0,30.36,30.38,30.28,30.33,4600.0
2010-09-29 10:30:00,30.38,30.38,30.35,30.36,2000.0,30.38,30.38,30.35,30.36,2000.0
2010-09-29 10:40:00,30.36,30.38,30.3,30.36,5400.0,30.36,30.38,30.3,30.36,5400.0
2010-09-29 10:50:00,30.36,30.36,30.33,30.33,1200.0,30.36,30.36,30.33,30.33,1200.0
2010-09-29 11:00:00,30.35,30.36,30.3,30.31,4000.0,30.35,30.36,30.3,30.31,4000.0
2010-09-29 11:10:00,30.27,30.28,30.2,30.2,1600.0,30.27,30.28,30.2,30.2,1600.0
2010-09-29 11:20:00,30.18,30.3,30.18,30.3,2000.0,30.18,30.3,30.18,30.3,2000.0
2010-09-29 11:30:00,30.3,30.4,30.3,30.4,3200.0,30.3,30.4,30.3,30.4,3200.0
2010-09-29 11:40:00,30.4,30.41,30.39,30.39,2000.0,30.4,30.41,30.39,30.39,2000.0
2010-09-29 11:50:00,30.39,30.4,30.39,30.4,1200.0,30.39,30.4,30.39,30.4,1200.0
2010-09-29 12:00:00,30.42,30.43,30.41,30.41,2000.0,30.42,30.43,30.41,30.41,2000.0
2010-09-29 12:10:00,30.43,30.46,30.41,30.41,2800.0,30.43,30.46,30.41,30.41,2800.0
2010-09-29 12:20:00,30.42,30.47,30.42,30.42,3000.0,30.42,30.47,30.42,30.42,3000.0
2010-09-29 12:30:00,30.42,30.42,30.35,30.4,1600.0,30.42,30.42,30.35,30.4,1600.0
2010-09-29 12:40:00,30.4,30.43,30.4,30.43,800.0,30.4,30.43,30.4,30.43,800.0
2010-09-29 12:50:00,30.42,30.44,30.42,30.43,1000.0,30.42,30.44,30.42,30.43,1000.0
2010-09-29 13:00:00,30.45,30.46,30.45,30.45,4000.0,30.45,30.46,30.45,30.45,4000.0
2010-09-29 13:10:00,30.45,30.45,30.43,30.43,1200.0,30.45,30.45,30.43,30.43,1200.0
2010-09-29 13:20:00,30.44,30.47,30.44,30.47,3200.0,30.44,30.47,30.44,30.47,3200.0
2010-09-29 13:30:00,30.45,30.47,30.39,30.39,4400.0,30.45,30.47,30.39,30.39,4400.0
2010-09-29 13:40:00,30.41,30.47,30.41,30.47,4000.0,30.41,30.47,30.41,30.47,4000.0
2010-09-29 13:50:00,30.47,30.48,30.45,30.46,2000.0,30.47,30.48,30.45,30.46,2000.0
2010-09-29 14:00:00,30.47,30.47,30.44,30.46,1200.0,30.47,30.47,30.44,30.46,1200.0
2010-09-29 14:10:00,30.48,30.48,30.44,30.48,10400.0,30.48,30.48,30.44,30.48,10400.0
2010-09-29 14:20:00,30.48,30.5,30.43,30.43,8400.0,30.48,30.5,30.43,30.43,8400.0
2010-09-29 14:30:00,30.41,30.43,30.38,30.4,5600.0,30.41,30.43,30.38,30.4,5600.0
2010-09-29 14:40:00,30.41,30.48,30.41,30.44,5400.0,30.41,30.48,30.41,30.44,5400.0
2010-09-29 14:50:00,30.44,30.48,30.42,30.43,5400.0,30.44,30.48,30.42,30.43,5400.0
2010-09-29 15:00:00,30.45,30.46,30.45,30.45,2200.0,30.45,30.46,30.45,30.45,2200.0
2010-09-29 15:10:00,30.43,30.43,30.36,30.36,8600.0,30.43,30.43,30.36,30.36,8600.0
2010-09-29 15:20:00,30.36,30.45,30.36,30.39,6600.0,30.36,30.45,30.36,30.39,6600.0
2010-09-29 15:30:00,30.39,30.4,30.35,30.39,9200.0,30.39,30.4,30.35,30.39,9200.0
2010-09-29 15:40:00,30.39,30.5,30.33,30.46,26000.0,30.39,30.5,30.33,30.46,26000.0
2010-09-29 15:50:00,30.46,30.48,30.43,30.46,24800.0,30.46,30.48,30.43,30.46,24800.0
2010-09-30 09:30:00,30.53,30.75,30.53,30.66,21400.0,30.53,30.75,30.53,30.66,21400.0
2010-09-30 09:40:00,30.68,30.9,30.63,30.86,10000.0,30.68,30.9,30.63,30.86,10000.0
2010-09-30 09:50:00,30.86,30.95,30.84,30.93,8600.0,30.86,30.95,30.84,30.93,8600.0
2010-09-30 10:00:00,30.93,30.99,30.86,30.94,14600.0,30.93,30.99,30.86,30.94,14600.0
2010-09-30 10:10:00,30.92,31.0,30.9,30.96,57400.0,30.92,31.0,30.9,30.96,57400.0
2010-09-30 10:20:00,30.96,31.02,30.96,31.02,16800.0,30.96,31.02,30.96,31.02,16800.0
2010-09-30 10:30:00,31.03,31.15,31.03,31.11,11400.0,31.03,31.15,31.03,31.11,11400.0
2010-09-30 10:40:00,31.11,31.18,31.04,31.09,12800.0,31.11,31.18,31.04,31.09,12800.0
2010-09-30 10:50:00,31.1,31.13,31.08,31.09,15200.0,31.1,31.13,31.08,31.09,15200.0
2010-09-30 11:00:00,31.08,31.09,30.93,30.97,36200.0,31.08,31.09,30.93,30.97,36200.0
2010-09-30 11:10:00,30.99,31.0,30.95,30.98,12200.0,30.99,31.0,30.95,30.98,12200.0
2010-09-30 11:20:00,30.98,30.98,30.92,30.92,24600.0,30.98,30.98,30.92,30.92,24600.0
2010-09-30 11:30:00,30.92,30.97,30.86,30.89,10000.0,30.92,30.97,30.86,30.89,10000.0
2010-09-30 11:40:00,30.88,30.88,30.84,30.85,15200.0,30.88,30.88,30.84,30.85,15200.0
2010-09-30 11:50:00,30.86,30.88,30.85,30.86,7400.0,30.86,30.88,30.85,30.86,7400.0
2010-09-30 12:00:00,30.88,30.88,30.81,30.84,26000.0,30.88,30.88,30.81,30.84,26000.0
2010-09-30 12:10:00,30.85,30.88,30.83,30.86,6800.0,30.85,30.88,30.83,30.86,6800.0
2010-09-30 12:20:00,30.86,30.88,30.83,30.85,24200.0,30.86,30.88,30.83,30.85,24200.0
2010-09-30 12:30:00,30.85,30.86,30.83,30.84,18400.0,30.85,30.86,30.83,30.84,18400.0
2010-09-30 12:40:00,30.84,30.91,30.84,30.91,14400.0,30.84,30.91,30.84,30.91,14400.0
2010-09-30 12:50:00,30.91,30.95,30.9,30.91,6200.0,30.91,30.95,30.9,30.91,6200.0
2010-09-30 13:00:00,30.91,30.92,30.88,30.92,5000.0,30.91,30.92,30.88,30.92,5000.0
2010-09-30 13:10:00,30.92,30.95,30.92,30.94,6800.0,30.92,30.95,30.92,30.94,6800.0
2010-09-30 13:20:00,30.93,30.96,30.93,30.95,4000.0,30.93,30.96,30.93,30.95,4000.0
2010-09-30 13:30:00,30.97,31.0,30.93,30.96,7400.0,30.97,31.0,30.93,30.96,7400.0
2010-09-30 13:40:00,30.93,30.97,30.91,30.95,7200.0,30.93,30.97,30.91,30.95,7200.0
2010-09-30 13:50:00,30.93,31.02,30.93,31.02,5200.0,30.93,31.02,30.93,31.02,5200.0
2010-09-30 14:00:00,31.03,31.05,31.03,31.03,4200.0,31.03,31.05,31.03,31.03,4200.0
2010-09-30 14:10:00,31.03,31.03,30.92,30.92,6800.0,31.03,31.03,30.92,30.92,6800.0
2010-09-30 14:20:00,30.95,31.04,30.95,31.04,7000.0,30.95,31.04,30.95,31.04,7000.0
2010-09-30 14:30:00,31.05,31.06,31.03,31.05,17200.0,31.05,31.06,31.03,31.05,17200.0
2010-09-30 14:40:00,31.06,31.08,31.04,31.08,13400.0,31.06,31.08,31.04,31.08,13400.0
2010-09-30 14:50:00,31.08,31.15,31.06,31.09,10400.0,31.08,31.15,31.06,31.09,10400.0
2010-09-30 15:00:00,31.09,31.14,31.06,31.11,11400.0,31.09,31.14,31.06,31.11,11400.0
2010-09-30 15:10:00,31.12,31.17,31.05,31.17,25800.0,31.12,31.17,31.05,31.17,25800.0
2010-09-30 15:20:00,31.15,31.21,31.14,31.14,18400.0,31.15,31.21,31.14,31.14,18400.0
2010-09-30 15:30:00,31.17,31.18,31.03,31.04,16600.0,31.17,31.18,31.03,31.04,16600.0
2010-09-30 15:40:00,31.05,31.12,31.04,31.07,33200.0,31.05,31.12,31.04,31.07,33200.0
2010-09-30 15:50:00,31.07,31.07,30.86,30.86,148400.0,31.07,31.07,30.86,30.86,148400.0
2010-10-01 09:30:00,31.03,31.25,31.02,31.05,20800.0,31.03,31.25,31.02,31.05,20800.0
2010-10-01 09:40:00,31.04,31.11,30.93,31.01,18600.0,31.04,31.11,30.93,31.01,18600.0
2010-10-01 09:50:00,31.01,31.08,31.0,31.01,11000.0,31.01,31.08,31.0,31.01,11000.0
2010-10-01 10:00:00,31.02,31.03,30.83,30.9,35800.0,31.02,31.03,30.83,30.9,35800.0
2010-10-01 10:10:00,30.87,31.0,30.87,30.93,25800.0,30.87,31.0,30.87,30.93,25800.0
2010-10-01 10:20:00,30.97,30.97,30.78,30.9,20800.0,30.97,30.97,30.78,30.9,20800.0
2010-10-01 10:30:00,30.83,30.88,30.73,30.84,6600.0,30.83,30.88,30.73,30.84,6600.0
2010-10-01 10:40:00,30.74,30.86,30.74,30.8,5400.0,30.74,30.86,30.74,30.8,5400.0
2010-10-01 10:50:00,30.79,30.88,30.77,30.83,13000.0,30.79,30.88,30.77,30.83,13000.0
2010-10-01 11:00:00,30.8,30.82,30.7,30.78,10000.0,30.8,30.82,30.7,30.78,10000.0
2010-10-01 11:10:00,30.79,30.84,30.76,30.84,5800.0,30.79,30.84,30.76,30.84,5800.0
2010-10-01 11:20:00,30.81,30.81,30.74,30.76,3000.0,30.81,30.81,30.74,30.76,3000.0
2010-10-01 11:30:00,30.76,30.85,30.75,30.76,12000.0,30.76,30.85,30.75,30.76,12000.0
2010-10-01 11:40:00,30.71,30.77,30.71,30.72,11600.0,30.71,30.77,30.71,30.72,11600.0
2010-10-01 11:50:00,30.72,30.73,30.7,30.72,9600.0,30.72,30.73,30.7,30.72,9600.0
2010-10-01 12:00:00,30.72,30.75,30.7,30.74,7000.0,30.72,30.75,30.7,30.74,7000.0
2010-10-01 12:10:00,30.74,30.75,30.7,30.71,6000.0,30.74,30.75,30.7,30.71,6000.0
2010-10-01 12:20:00,30.71,30.75,30.71,30.73,6200.0,30.71,30.75,30.71,30.73,6200.0
2010-10-01 12:30:00,30.73,30.73,30.7,30.71,4200.0,30.73,30.73,30.7,30.71,4200.0
2010-10-01 12:40:00,30.72,30.74,30.7,30.71,2800.0,30.72,30.74,30.7,30.71,2800.0
2010-10-01 12:50:00,30.71,30.72,30.7,30.72,4200.0,30.71,30.72,30.7,30.72,4200.0
2010-10-01 13:00:00,30.72,30.74,30.71,30.74,1800.0,30.72,30.74,30.71,30.74,1800.0
2010-10-01 13:10:00,30.73,30.75,30.72,30.75,3400.0,30.73,30.75,30.72,30.75,3400.0
2010-10-01 13:20:00,30.72,30.73,30.71,30.72,1800.0,30.72,30.73,30.71,30.72,1800.0
2010-10-01 13:30:00,30.72,30.73,30.71,30.73,6800.0,30.72,30.73,30.71,30.73,6800.0
2010-10-01 13:40:00,30.71,30.74,30.7,30.73,4800.0,30.71,30.74,30.7,30.73,4800.0
2010-10-01 13:50:00,30.72,30.76,30.72,30.76,2200.0,30.72,30.76,30.72,30.76,2200.0
2010-10-01 14:00:00,30.78,30.83,30.77,30.8,8200.0,30.78,30.83,30.77,30.8,8200.0
2010-10-01 14:10:00,30.82,30.89,30.82,30.87,7400.0,30.82,30.89,30.82,30.87,7400.0
2010-10-01 14:20:00,30.87,30.96,30.87,30.96,5600.0,30.87,30.96,30.87,30.96,5600.0
2010-10-01 14:30:00,30.96,31.05,30.96,31.02,54600.0,30.96,31.05,30.96,31.02,54600.0
2010-10-01 14:40:00,31.02,31.11,31.02,31.09,7600.0,31.02,31.11,31.02,31.09,7600.0
2010-10-01 14:50:00,31.09,31.11,31.08,31.11,6800.0,31.09,31.11,31.08,31.11,6800.0
2010-10-01 15:00:00,31.11,31.16,31.1,31.16,13000.0,31.11,31.16,31.1,31.16,13000.0
2010-10-01 15:10:00,31.17,31.18,31.08,31.09,13800.0,31.17,31.18,31.08,31.09,13800.0
2010-10-01 15:20:00,31.09,31.14,31.09,31.09,9400.0,31.09,31.14,31.09,31.09,9400.0
2010-10-01 15:30:00,31.08,31.15,31.08,31.12,12800.0,31.08,31.15,31.08,31.12,12800.0
2010-10-01 15:40:00,31.1,31.14,31.08,31.08,13400.0,31.1,31.14,31.08,31.08,13400.0
2010-10-01 15:50:00,31.09,31.15,31.05,31.15,37600.0,31.09,31.15,31.05,31.15,37600.0
2010-10-04 09:30:00,31.03,31.09,30.91,31.09,6200.0,31.03,31.09,30.91,31.09,6200.0
2010-10-04 09:40:00,31.13,31.25,31.13,31.25,4200.0,31.13,31.25,31.13,31.25,4200.0
2010-10-04 09:50:00,31.2,31.2,31.08,31.08,800.0,31.2,31.2,31.08,31.08,800.0
2010-10-04 10:00:00,31.11,31.17,31.0,31.14,14000.0,31.11,31.17,31.0,31.14,14000.0
2010-10-04 10:10:00,31.14,31.2,31.11,31.17,17000.0,31.14,31.2,31.11,31.17,17000.0
2010-10-04 10:20:00,31.16,31.16,31.08,31.08,2600.0,31.16,31.16,31.08,31.08,2600.0
2010-10-04 10:30:00,31.08,31.16,31.04,31.16,8400.0,31.08,31.16,31.04,31.16,8400.0
2010-10-04 10:40:00,31.13,31.13,31.02,31.04,3600.0,31.13,31.13,31.02,31.04,3600.0
2010-10-04 10:50:00,31.05,31.11,31.04,31.04,3000.0,31.05,31.11,31.04,31.04,3000.0
2010-10-04 11:00:00,31.04,31.09,30.98,30.98,9800.0,31.04,31.09,30.98,30.98,9800.0
2010-10-04 11:10:00,31.02,31.02,30.95,30.95,15400.0,31.02,31.02,30.95,30.95,15400.0
2010-10-04 11:20:00,30.95,30.98,30.84,30.95,17400.0,30.95,30.98,30.84,30.95,17400.0
2010-10-04 11:30:00,30.92,31.0,30.91,30.96,9800.0,30.92,31.0,30.91,30.96,9800.0
2010-10-04 11:40:00,30.99,31.02,30.96,30.99,2800.0,30.99,31.02,30.96,30.99,2800.0
2010-10-04 11:50:00,30.99,31.02,30.9,30.92,15000.0,30.99,31.02,30.9,30.92,15000.0
2010-10-04 12:00:00,30.91,30.91,30.78,30.78,17800.0,30.91,30.91,30.78,30.78,17800.0
2010-10-04 12:10:00,30.82,30.9,30.8,30.86,10200.0,30.82,30.9,30.8,30.86,10200.0
2010-10-04 12:20:00,30.86,30.89,30.82,30.83,6400.0,30.86,30.89,30.82,30.83,6400.0
2010-10-04 12:30:00,30.84,30.89,30.83,30.86,4200.0,30.84,30.89,30.83,30.86,4200.0
2010-10-04 12:40:00,30.88,30.89,30.84,30.85,9400.0,30.88,30.89,30.84,30.85,9400.0
2010-10-04 12:50:00,30.86,30.91,30.84,30.85,6600.0,30.86,30.91,30.84,30.85,6600.0
2010-10-04 13:00:00,30.87,30.88,30.87,30.88,2600.0,30.87,30.88,30.87,30.88,2600.0
2010-10-04 13:10:00,30.89,30.89,30.81,30.81,5200.0,30.89,30.89,30.81,30.81,5200.0
2010-10-04 13:20:00,30.82,30.89,30.82,30.88,12000.0,30.82,30.89,30.82,30.88,12000.0
2010-10-04 13:30:00,30.88,30.89,30.86,30.88,9200.0,30.88,30.89,30.86,30.88,9200.0
2010-10-04 13:40:00,30.9,30.91,30.86,30.86,7200.0,30.9,30.91,30.86,30.86,7200.0
2010-10-04 13:50:00,30.86,30.88,30.84,30.85,3800.0,30.86,30.88,30.84,30.85,3800.0
2010-10-04 14:00:00,30.86,30.86,30.85,30.86,2400.0,30.86,30.86,30.85,30.86,2400.0
2010-10-04 14:10:00,30.87,30.88,30.8,30.85,10200.0,30.87,30.88,30.8,30.85,10200.0
2010-10-04 14:20:00,30.85,30.86,30.84,30.85,4400.0,30.85,30.86,30.84,30.85,4400.0
2010-10-04 14:30:00,30.85,30.92,30.85,30.92,5400.0,30.85,30.92,30.85,30.92,5400.0
2010-10-04 14:40:00,30.92,30.93,30.91,30.91,2200.0,30.92,30.93,30.91,30.91,2200.0
2010-10-04 14:50:00,30.93,30.93,30.9,30.91,6800.0,30.93,30.93,30.9,30.91,6800.0
2010-10-04 15:00:00,30.9,30.95,30.87,30.87,8600.0,30.9,30.95,30.87,30.87,8600.0
2010-10-04 15:10:00,30.89,30.92,30.86,30.92,8200.0,30.89,30.92,30.86,30.92,8200.0
2010-10-04 15:20:00,30.92,30.98,30.92,30.98,20400.0,30.92,30.98,30.92,30.98,20400.0
2010-10-04 15:30:00,30.98,30.98,30.89,30.93,19600.0,30.98,30.98,30.89,30.93,19600.0
2010-10-04 15:40:00,30.91,30.96,30.91,30.93,8800.0,30.91,30.96,30.91,30.93,8800.0
2010-10-04 15:50:00,30.93,30.99,30.92,30.94,30600.0,30.93,30.99,30.92,30.94,30600.0
2010-10-05 09:30:00,31.15,31.31,31.04,31.24,10200.0,31.15,31.31,31.04,31.24,10200.0
2010-10-05 09:40:00,31.17,31.22,31.06,31.18,7600.0,31.17,31.22,31.06,31.18,7600.0
2010-10-05 09:50:00,31.2,31.26,31.06,31.11,9800.0,31.2,31.26,31.06,31.11,9800.0
2010-10-05 10:00:00,31.18,31.28,31.1,31.15,6800.0,31.18,31.28,31.1,31.15,6800.0
2010-10-05 10:10:00,31.22,31.24,31.12,31.13,7200.0,31.22,31.24,31.12,31.13,7200.0
2010-10-05 10:20:00,31.11,31.18,31.08,31.14,9600.0,31.11,31.18,31.08,31.14,9600.0
2010-10-05 10:30:00,31.15,31.17,31.13,31.13,14800.0,31.15,31.17,31.13,31.13,14800.0
2010-10-05 10:40:00,31.14,31.18,31.11,31.11,12600.0,31.14,31.18,31.11,31.11,12600.0
2010-10-05 10:50:00,31.13,31.18,31.11,31.13,6800.0,31.13,31.18,31.11,31.13,6800.0
2010-10-05 11:00:00,31.15,31.22,31.12,31.22,5000.0,31.15,31.22,31.12,31.22,5000.0
2010-10-05 11:10:00,31.22,31.22,31.17,31.19,3600.0,31.22,31.22,31.17,31.19,3600.0
2010-10-05 11:20:00,31.17,31.18,31.14,31.16,6000.0,31.17,31.18,31.14,31.16,6000.0
2010-10-05 11:30:00,31.18,31.27,31.17,31.27,15400.0,31.18,31.27,31.17,31.27,15400.0
2010-10-05 11:40:00,31.34,31.36,31.28,31.3,7600.0,31.34,31.36,31.28,31.3,7600.0
2010-10-05 11:50:00,31.3,31.32,31.24,31.27,4200.0,31.3,31.32,31.24,31.27,4200.0
2010-10-05 12:00:00,31.27,31.3,31.27,31.3,3600.0,31.27,31.3,31.27,31.3,3600.0
2010-10-05 12:10:00,31.31,31.32,31.22,31.25,2600.0,31.31,31.32,31.22,31.25,2600.0
2010-10-05 12:20:00,31.25,31.31,31.25,31.28,2000.0,31.25,31.31,31.25,31.28,2000.0
2010-10-05 12:30:00,31.28,31.28,31.25,31.26,9000.0,31.28,31.28,31.25,31.26,9000.0
2010-10-05 12:40:00,31.25,31.27,31.16,31.18,19600.0,31.25,31.27,31.16,31.18,19600.0
2010-10-05 12:50:00,31.22,31.33,31.21,31.29,4400.0,31.22,31.33,31.21,31.29,4400.0
2010-10-05 13:00:00,31.28,31.33,31.23,31.25,29000.0,31.28,31.33,31.23,31.25,29000.0
2010-10-05 13:10:00,31.28,31.33,31.28,31.32,2400.0,31.28,31.33,31.28,31.32,2400.0
2010-10-05 13:20:00,31.32,31.32,31.32,31.32,400.0,31.32,31.32,31.32,31.32,400.0
2010-10-05 13:30:00,31.32,31.35,31.31,31.33,3800.0,31.32,31.35,31.31,31.33,3800.0
2010-10-05 13:40:00,31.34,31.35,31.32,31.32,4200.0,31.34,31.35,31.32,31.32,4200.0
2010-10-05 13:50:00,31.32,31.37,31.32,31.37,3800.0,31.32,31.37,31.32,31.37,3800.0
2010-10-05 14:00:00,31.35,31.36,31.35,31.35,1800.0,31.35,31.36,31.35,31.35,1800.0
2010-10-05 14:10:00,31.35,31.38,31.35,31.36,5400.0,31.35,31.38,31.35,31.36,5400.0
2010-10-05 14:20:00,31.36,31.38,31.36,31.37,2800.0,31.36,31.38,31.36,31.37,2800.0
2010-10-05 14:30:00,31.37,31.43,31.36,31.4,10000.0,31.37,31.43,31.36,31.4,10000.0
2010-10-05 14:40:00,31.39,31.4,31.38,31.39,1400.0,31.39,31.4,31.38,31.39,1400.0
2010-10-05 14:50:00,31.41,31.43,31.35,31.43,4400.0,31.41,31.43,31.35,31.43,4400.0
2010-10-05 15:00:00,31.43,31.47,31.43,31.46,8200.0,31.43,31.47,31.43,31.46,8200.0
2010-10-05 15:10:00,31.48,31.58,31.48,31.52,22600.0,31.48,31.58,31.48,31.52,22600.0
2010-10-05 15:20:00,31.5,31.54,31.48,31.51,25800.0,31.5,31.54,31.48,31.51,25800.0
2010-10-05 15:30:00,31.5,31.5,31.42,31.43,7800.0,31.5,31.5,31.42,31.43,7800.0
2010-10-05 15:40:00,31.44,31.45,31.4,31.4,6200.0,31.44,31.45,31.4,31.4,6200.0
2010-10-05 15:50:00,31.41,31.43,31.39,31.4,16200.0,31.41,31.43,31.39,31.4,16200.0
2010-10-06 09:30:00,31.43,31.47,31.43,31.45,2400.0,31.43,31.47,31.43,31.45,2400.0
2010-10-06 09:40:00,31.46,31.46,31.43,31.45,2200.0,31.46,31.46,31.43,31.45,2200.0
2010-10-06 09:50:00,31.44,31.47,31.38,31.47,6200.0,31.44,31.47,31.38,31.47,6200.0
2010-10-06 10:00:00,31.47,31.47,31.41,31.43,2400.0,31.47,31.47,31.41,31.43,2400.0
2010-10-06 10:10:00,31.42,31.45,31.34,31.45,63400.0,31.42,31.45,31.34,31.45,63400.0
2010-10-06 10:20:00,31.46,31.5,31.45,31.5,18000.0,31.46,31.5,31.45,31.5,18000.0
2010-10-06 10:30:00,31.53,31.56,31.48,31.48,20200.0,31.53,31.56,31.48,31.48,20200.0
2010-10-06 10:40:00,31.48,31.52,31.48,31.52,1600.0,31.48,31.52,31.48,31.52,1600.0
2010-10-06 10:50:00,31.53,31.53,31.47,31.49,2800.0,31.53,31.53,31.47,31.49,2800.0
2010-10-06 11:00:00,31.49,31.51,31.46,31.5,10800.0,31.49,31.51,31.46,31.5,10800.0
2010-10-06 11:10:00,31.52,31.52,31.48,31.5,4000.0,31.52,31.52,31.48,31.5,4000.0
2010-10-06 11:20:00,31.54,31.55,31.5,31.55,1000.0,31.54,31.55,31.5,31.55,1000.0
2010-10-06 11:30:00,31.52,31.59,31.5,31.58,9600.0,31.52,31.59,31.5,31.58,9600.0
2010-10-06 11:40:00,31.58,31.58,31.52,31.54,16200.0,31.58,31.58,31.52,31.54,16200.0
2010-10-06 11:50:00,31.5,31.54,31.5,31.54,800.0,31.5,31.54,31.5,31.54,800.0
2010-10-06 12:00:00,31.52,31.52,31.5,31.5,1800.0,31.52,31.52,31.5,31.5,1800.0
2010-10-06 12:10:00,31.48,31.48,31.38,31.38,1800.0,31.48,31.48,31.38,31.38,1800.0
2010-10-06 12:20:00,31.38,31.41,31.36,31.36,31400.0,31.38,31.41,31.36,31.36,31400.0
2010-10-06 12:30:00,31.35,31.37,31.35,31.36,1200.0,31.35,31.37,31.35,31.36,1200.0
2010-10-06 12:40:00,31.36,31.39,31.36,31.36,1000.0,31.36,31.39,31.36,31.36,1000.0
2010-10-06 12:50:00,31.36,31.36,31.3,31.3,2800.0,31.36,31.36,31.3,31.3,2800.0
2010-10-06 13:00:00,31.29,31.29,31.19,31.23,3000.0,31.29,31.29,31.19,31.23,3000.0
2010-10-06 13:10:00,31.23,31.23,31.22,31.22,1000.0,31.23,31.23,31.22,31.22,1000.0
2010-10-06 13:20:00,31.22,31.23,31.18,31.23,800.0,31.22,31.23,31.18,31.23,800.0
2010-10-06 13:30:00,31.24,31.25,31.22,31.25,800.0,31.24,31.25,31.22,31.25,800.0
2010-10-06 13:40:00,31.25,31.25,31.0,31.08,32800.0,31.25,31.25,31.0,31.08,32800.0
2010-10-06 13:50:00,31.09,31.1,31.04,31.09,23200.0,31.09,31.1,31.04,31.09,23200.0
2010-10-06 14:00:00,31.1,31.11,31.06,31.11,4400.0,31.1,31.11,31.06,31.11,4400.0
2010-10-06 14:10:00,31.1,31.15,31.09,31.09,4600.0,31.1,31.15,31.09,31.09,4600.0
2010-10-06 14:20:00,31.11,31.18,31.11,31.18,5400.0,31.11,31.18,31.11,31.18,5400.0
2010-10-06 14:30:00,31.18,31.2,31.17,31.17,3200.0,31.18,31.2,31.17,31.17,3200.0
2010-10-06 14:40:00,31.17,31.17,31.11,31.12,9600.0,31.17,31.17,31.11,31.12,9600.0
2010-10-06 14:50:00,31.13,31.13,31.12,31.12,33000.0,31.13,31.13,31.12,31.12,33000.0
2010-10-06 15:00:00,31.13,31.13,31.09,31.1,11600.0,31.13,31.13,31.09,31.1,11600.0
2010-10-06 15:10:00,31.11,31.13,31.1,31.11,12600.0,31.11,31.13,31.1,31.11,12600.0
2010-10-06 15:20:00,31.11,31.12,31.09,31.1,9800.0,31.11,31.12,31.09,31.1,9800.0
2010-10-06 15:30:00,31.1,31.12,31.07,31.12,13800.0,31.1,31.12,31.07,31.12,13800.0
2010-10-06 15:40:00,31.14,31.18,31.13,31.16,23600.0,31.14,31.18,31.13,31.16,23600.0
2010-10-06 15:50:00,31.17,31.17,31.1,31.13,36200.0,31.17,31.17,31.1,31.13,36200.0
2010-10-07 09:30:00,31.23,31.27,31.03,31.11,7800.0,31.23,31.27,31.03,31.11,7800.0
2010-10-07 09:40:00,31.11,31.11,31.01,31.03,3800.0,31.11,31.11,31.01,31.03,3800.0
2010-10-07 09:50:00,30.96,31.14,30.95,31.07,2400.0,30.96,31.14,30.95,31.07,2400.0
2010-10-07 10:00:00,31.07,31.15,31.0,31.15,24600.0,31.07,31.15,31.0,31.15,24600.0
2010-10-07 10:10:00,31.15,31.17,31.15,31.17,2000.0,31.15,31.17,31.15,31.17,2000.0
2010-10-07 10:20:00,31.15,31.25,31.15,31.25,1800.0,31.15,31.25,31.15,31.25,1800.0
2010-10-07 10:30:00,31.25,31.25,31.18,31.19,21200.0,31.25,31.25,31.18,31.19,21200.0
2010-10-07 10:40:00,31.19,31.2,31.15,31.2,44200.0,31.19,31.2,31.15,31.2,44200.0
2010-10-07 10:50:00,31.18,31.2,31.13,31.14,20400.0,31.18,31.2,31.13,31.14,20400.0
2010-10-07 11:00:00,31.13,31.15,31.11,31.11,2400.0,31.13,31.15,31.11,31.11,2400.0
2010-10-07 11:10:00,31.11,31.18,31.11,31.14,19200.0,31.11,31.18,31.11,31.14,19200.0
2010-10-07 11:20:00,31.15,31.15,31.13,31.14,51800.0,31.15,31.15,31.13,31.14,51800.0
2010-10-07 11:30:00,31.17,31.17,31.15,31.16,1000.0,31.17,31.17,31.15,31.16,1000.0
2010-10-07 11:40:00,31.19,31.19,31.18,31.18,600.0,31.19,31.19,31.18,31.18,600.0
2010-10-07 11:50:00,31.16,31.18,31.14,31.18,21600.0,31.16,31.18,31.14,31.18,21600.0
2010-10-07 12:00:00,31.19,31.2,31.19,31.19,11200.0,31.19,31.2,31.19,31.19,11200.0
2010-10-07 12:10:00,31.17,31.18,31.17,31.18,1200.0,31.17,31.18,31.17,31.18,1200.0
2010-10-07 12:20:00,31.18,31.18,31.18,31.18,200.0,31.18,31.18,31.18,31.18,200.0
2010-10-07 12:30:00,31.15,31.15,31.03,31.04,10400.0,31.15,31.15,31.03,31.04,10400.0
2010-10-07 12:40:00,31.05,31.05,30.97,31.01,10400.0,31.05,31.05,30.97,31.01,10400.0
2010-10-07 12:50:00,31.01,31.02,30.98,31.0,4400.0,31.01,31.02,30.98,31.0,4400.0
2010-10-07 13:00:00,30.98,31.04,30.97,31.03,36400.0,30.98,31.04,30.97,31.03,36400.0
2010-10-07 13:10:00,31.03,31.06,31.02,31.02,1400.0,31.03,31.06,31.02,31.02,1400.0
2010-10-07 13:20:00,31.02,31.08,31.02,31.07,5800.0,31.02,31.08,31.02,31.07,5800.0
2010-10-07 13:30:00,31.08,31.09,30.99,30.99,4400.0,31.08,31.09,30.99,30.99,4400.0
2010-10-07 13:40:00,30.99,31.02,30.91,30.91,8000.0,30.99,31.02,30.91,30.91,8000.0
2010-10-07 13:50:00,30.89,31.07,30.88,31.06,2000.0,30.89,31.07,30.88,31.06,2000.0
2010-10-07 14:00:00,31.08,31.08,30.98,31.05,12200.0,31.08,31.08,30.98,31.05,12200.0
2010-10-07 14:10:00,31.03,31.15,31.03,31.11,28400.0,31.03,31.15,31.03,31.11,28400.0
2010-10-07 14:20:00,31.14,31.17,31.13,31.15,4000.0,31.14,31.17,31.13,31.15,4000.0
2010-10-07 14:30:00,31.12,31.18,31.11,31.11,6800.0,31.12,31.18,31.11,31.11,6800.0
2010-10-07 14:40:00,31.11,31.11,31.0,31.02,2800.0,31.11,31.11,31.0,31.02,2800.0
2010-10-07 14:50:00,31.02,31.11,31.02,31.08,4000.0,31.02,31.11,31.02,31.08,4000.0
2010-10-07 15:00:00,31.06,31.11,31.03,31.08,7000.0,31.06,31.11,31.03,31.08,7000.0
2010-10-07 15:10:00,31.11,31.12,31.08,31.11,6000.0,31.11,31.12,31.08,31.11,6000.0
2010-10-07 15:20:00,31.09,31.11,31.02,31.02,11600.0,31.09,31.11,31.02,31.02,11600.0
2010-10-07 15:30:00,31.02,31.06,30.98,31.05,17000.0,31.02,31.06,30.98,31.05,17000.0
2010-10-07 15:40:00,31.04,31.05,30.97,31.0,15800.0,31.04,31.05,30.97,31.0,15800.0
2010-10-07 15:50:00,30.98,31.07,30.95,30.99,46200.0,30.98,31.07,30.95,30.99,46200.0
2010-10-08 09:30:00,30.89,31.25,30.89,31.05,23400.0,30.89,31.25,30.89,31.05,23400.0
2010-10-08 09:40:00,31.05,31.06,30.86,30.89,6000.0,31.05,31.06,30.86,30.89,6000.0
2010-10-08 09:50:00,30.92,31.02,30.91,31.0,3200.0,30.92,31.02,30.91,31.0,3200.0
2010-10-08 10:00:00,31.0,31.04,30.88,30.88,20200.0,31.0,31.04,30.88,30.88,20200.0
2010-10-08 10:10:00,30.87,30.88,30.83,30.85,12200.0,30.87,30.88,30.83,30.85,12200.0
2010-10-08 10:20:00,30.86,30.88,30.83,30.83,4400.0,30.86,30.88,30.83,30.83,4400.0
2010-10-08 10:30:00,30.83,30.87,30.83,30.86,9000.0,30.83,30.87,30.83,30.86,9000.0
2010-10-08 10:40:00,30.86,30.89,30.84,30.85,52000.0,30.86,30.89,30.84,30.85,52000.0
2010-10-08 10:50:00,30.88,30.88,30.86,30.86,7000.0,30.88,30.88,30.86,30.86,7000.0
2010-10-08 11:00:00,30.86,30.88,30.84,30.88,11000.0,30.86,30.88,30.84,30.88,11000.0
2010-10-08 11:10:00,30.86,30.88,30.86,30.86,8600.0,30.86,30.88,30.86,30.86,8600.0
2010-10-08 11:20:00,30.88,30.88,30.84,30.84,8000.0,30.88,30.88,30.84,30.84,8000.0
2010-10-08 11:30:00,30.86,30.93,30.86,30.92,5600.0,30.86,30.93,30.86,30.92,5600.0
2010-10-08 11:40:00,30.92,30.93,30.92,30.92,2000.0,30.92,30.93,30.92,30.92,2000.0
2010-10-08 11:50:00,30.92,30.92,30.86,30.87,1800.0,30.92,30.92,30.86,30.87,1800.0
2010-10-08 12:00:00,30.87,30.87,30.85,30.85,1000.0,30.87,30.87,30.85,30.85,1000.0
2010-10-08 12:10:00,30.85,30.86,30.85,30.86,800.0,30.85,30.86,30.85,30.86,800.0
2010-10-08 12:20:00,30.87,30.91,30.87,30.91,1800.0,30.87,30.91,30.87,30.91,1800.0
2010-10-08 12:30:00,30.91,30.93,30.89,30.92,2000.0,30.91,30.93,30.89,30.92,2000.0
2010-10-08 12:40:00,30.92,31.0,30.88,30.89,8600.0,30.92,31.0,30.88,30.89,8600.0
2010-10-08 12:50:00,30.93,30.93,30.89,30.9,9600.0,30.93,30.93,30.89,30.9,9600.0
2010-10-08 13:00:00,30.89,30.89,30.86,30.87,3400.0,30.89,30.89,30.86,30.87,3400.0
2010-10-08 13:10:00,30.86,30.88,30.84,30.88,5400.0,30.86,30.88,30.84,30.88,5400.0
2010-10-08 13:20:00,30.87,30.9,30.86,30.88,1800.0,30.87,30.9,30.86,30.88,1800.0
2010-10-08 13:30:00,30.88,30.89,30.84,30.84,3000.0,30.88,30.89,30.84,30.84,3000.0
2010-10-08 13:40:00,30.84,30.84,30.8,30.82,3400.0,30.84,30.84,30.8,30.82,3400.0
2010-10-08 13:50:00,30.88,30.89,30.82,30.82,4400.0,30.88,30.89,30.82,30.82,4400.0
2010-10-08 14:00:00,30.83,30.84,30.81,30.82,3600.0,30.83,30.84,30.81,30.82,3600.0
2010-10-08 14:10:00,30.83,30.83,30.8,30.83,1400.0,30.83,30.83,30.8,30.83,1400.0
2010-10-08 14:20:00,30.83,30.83,30.78,30.8,24200.0,30.83,30.83,30.78,30.8,24200.0
2010-10-08 14:30:00,30.8,30.85,30.77,30.85,11200.0,30.8,30.85,30.77,30.85,11200.0
2010-10-08 14:40:00,30.85,30.91,30.83,30.86,10800.0,30.85,30.91,30.83,30.86,10800.0
2010-10-08 14:50:00,30.86,30.88,30.86,30.86,16400.0,30.86,30.88,30.86,30.86,16400.0
2010-10-08 15:00:00,30.88,30.89,30.87,30.88,25600.0,30.88,30.89,30.87,30.88,25600.0
2010-10-08 15:10:00,30.92,31.0,30.92,30.98,14000.0,30.92,31.0,30.92,30.98,14000.0
2010-10-08 15:20:00,30.98,30.98,30.95,30.96,5200.0,30.98,30.98,30.95,30.96,5200.0
2010-10-08 15:30:00,30.97,31.03,30.97,31.01,8400.0,30.97,31.03,30.97,31.01,8400.0
2010-10-08 15:40:00,31.01,31.02,30.99,31.0,15800.0,31.01,31.02,30.99,31.0,15800.0
2010-10-08 15:50:00,31.0,31.0,30.9,30.93,24000.0,31.0,31.0,30.9,30.93,24000.0
2010-10-11 09:30:00,30.91,31.08,30.91,31.05,8200.0,30.91,31.08,30.91,31.05,8200.0
2010-10-11 09:40:00,31.06,31.11,30.93,30.96,5200.0,31.06,31.11,30.93,30.96,5200.0
2010-10-11 09:50:00,30.98,31.0,30.93,31.0,5800.0,30.98,31.0,30.93,31.0,5800.0
2010-10-11 10:00:00,31.0,31.01,30.97,31.0,4800.0,31.0,31.01,30.97,31.0,4800.0
2010-10-11 10:10:00,31.0,31.0,30.95,30.95,1800.0,31.0,31.0,30.95,30.95,1800.0
2010-10-11 10:20:00,31.0,31.0,31.0,31.0,2000.0,31.0,31.0,31.0,31.0,2000.0
2010-10-11 10:30:00,30.96,30.96,30.89,30.91,2800.0,30.96,30.96,30.89,30.91,2800.0
2010-10-11 10:40:00,30.84,30.84,30.84,30.84,400.0,30.84,30.84,30.84,30.84,400.0
2010-10-11 10:50:00,30.86,30.86,30.86,30.86,400.0,30.86,30.86,30.86,30.86,400.0
2010-10-11 11:00:00,30.89,30.89,30.89,30.89,600.0,30.89,30.89,30.89,30.89,600.0
2010-10-11 11:10:00,30.93,30.93,30.86,30.91,4200.0,30.93,30.93,30.86,30.91,4200.0
2010-10-11 11:20:00,30.91,30.93,30.9,30.92,2000.0,30.91,30.93,30.9,30.92,2000.0
2010-10-11 11:30:00,30.92,31.0,30.92,31.0,5400.0,30.92,31.0,30.92,31.0,5400.0
2010-10-11 11:40:00,31.0,31.0,30.99,31.0,1200.0,31.0,31.0,30.99,31.0,1200.0
2010-10-11 11:50:00,31.0,31.0,30.95,30.98,3600.0,31.0,31.0,30.95,30.98,3600.0
2010-10-11 12:00:00,30.98,31.0,30.98,31.0,2600.0,30.98,31.0,30.98,31.0,2600.0
2010-10-11 12:10:00,31.0,31.0,30.98,30.98,1800.0,31.0,31.0,30.98,30.98,1800.0
2010-10-11 12:20:00,30.98,31.0,30.98,31.0,600.0,30.98,31.0,30.98,31.0,600.0
2010-10-11 12:30:00,30.99,31.0,30.96,31.0,4600.0,30.99,31.0,30.96,31.0,4600.0
2010-10-11 12:40:00,31.0,31.0,31.0,31.0,1400.0,31.0,31.0,31.0,31.0,1400.0
2010-10-11 12:50:00,30.97,30.99,30.97,30.99,2200.0,30.97,30.99,30.97,30.99,2200.0
2010-10-11 13:00:00,30.99,31.0,30.99,31.0,3000.0,30.99,31.0,30.99,31.0,3000.0
2010-10-11 13:10:00,31.0,31.0,30.98,30.99,2000.0,31.0,31.0,30.98,30.99,2000.0
2010-10-11 13:20:00,30.99,31.02,30.99,31.0,16000.0,30.99,31.02,30.99,31.0,16000.0
2010-10-11 13:30:00,31.0,31.02,31.0,31.01,3200.0,31.0,31.02,31.0,31.01,3200.0
2010-10-11 13:40:00,31.01,31.01,31.0,31.0,6800.0,31.01,31.01,31.0,31.0,6800.0
2010-10-11 13:50:00,31.0,31.01,31.0,31.0,2800.0,31.0,31.01,31.0,31.0,2800.0
2010-10-11 14:00:00,31.0,31.02,31.0,31.02,4000.0,31.0,31.02,31.0,31.02,4000.0
2010-10-11 14:10:00,31.0,31.01,30.98,31.01,11800.0,31.0,31.01,30.98,31.01,11800.0
2010-10-11 14:20:00,31.0,31.0,31.0,31.0,200.0,31.0,31.0,31.0,31.0,200.0
2010-10-11 14:30:00,31.01,31.03,31.0,31.0,5400.0,31.01,31.03,31.0,31.0,5400.0
2010-10-11 14:40:00,30.99,31.02,30.99,31.02,4000.0,30.99,31.02,30.99,31.02,4000.0
2010-10-11 14:50:00,31.02,31.02,30.99,31.0,4400.0,31.02,31.02,30.99,31.0,4400.0
2010-10-11 15:00:00,31.0,31.02,31.0,31.02,2800.0,31.0,31.02,31.0,31.02,2800.0
2010-10-11 15:10:00,31.02,31.02,30.96,30.96,3800.0,31.02,31.02,30.96,30.96,3800.0
2010-10-11 15:20:00,30.96,30.98,30.95,30.95,1400.0,30.96,30.98,30.95,30.95,1400.0
2010-10-11 15:30:00,30.95,30.96,30.88,30.89,6000.0,30.95,30.96,30.88,30.89,6000.0
2010-10-11 15:40:00,30.89,30.93,30.87,30.92,3400.0,30.89,30.93,30.87,30.92,3400.0
2010-10-11 15:50:00,30.92,30.93,30.87,30.89,7600.0,30.92,30.93,30.87,30.89,7600.0
2010-10-12 09:30:00,30.81,30.81,30.64,30.64,2600.0,30.81,30.81,30.64,30.64,2600.0
2010-10-12 09:40:00,30.68,30.68,30.49,30.5,7000.0,30.68,30.68,30.49,30.5,7000.0
2010-10-12 09:50:00,30.46,30.52,30.46,30.5,5600.0,30.46,30.52,30.46,30.5,5600.0
2010-10-12 10:00:00,30.55,30.57,30.5,30.56,3200.0,30.55,30.57,30.5,30.56,3200.0
2010-10-12 10:10:00,30.58,30.67,30.57,30.67,8600.0,30.58,30.67,30.57,30.67,8600.0
2010-10-12 10:20:00,30.68,30.71,30.62,30.71,8000.0,30.68,30.71,30.62,30.71,8000.0
2010-10-12 10:30:00,30.7,30.71,30.63,30.63,3200.0,30.7,30.71,30.63,30.63,3200.0
2010-10-12 10:40:00,30.65,30.75,30.65,30.75,12400.0,30.65,30.75,30.65,30.75,12400.0
2010-10-12 10:50:00,30.74,30.74,30.68,30.69,6000.0,30.74,30.74,30.68,30.69,6000.0
2010-10-12 11:00:00,30.69,30.72,30.64,30.64,7800.0,30.69,30.72,30.64,30.64,7800.0
2010-10-12 11:10:00,30.66,30.66,30.61,30.63,10000.0,30.66,30.66,30.61,30.63,10000.0
2010-10-12 11:20:00,30.64,30.68,30.63,30.68,2800.0,30.64,30.68,30.63,30.68,2800.0
2010-10-12 11:30:00,30.68,30.73,30.63,30.73,3600.0,30.68,30.73,30.63,30.73,3600.0
2010-10-12 11:40:00,30.69,30.69,30.62,30.65,2800.0,30.69,30.69,30.62,30.65,2800.0
2010-10-12 11:50:00,30.65,30.67,30.64,30.66,2800.0,30.65,30.67,30.64,30.66,2800.0
2010-10-12 12:00:00,30.64,30.67,30.63,30.66,7600.0,30.64,30.67,30.63,30.66,7600.0
2010-10-12 12:10:00,30.67,30.67,30.65,30.65,3800.0,30.67,30.67,30.65,30.65,3800.0
2010-10-12 12:20:00,30.66,30.67,30.61,30.61,4800.0,30.66,30.67,30.61,30.61,4800.0
2010-10-12 12:30:00,30.61,30.61,30.61,30.61,400.0,30.61,30.61,30.61,30.61,400.0
2010-10-12 12:40:00,30.61,30.61,30.58,30.58,1000.0,30.61,30.61,30.58,30.58,1000.0
2010-10-12 12:50:00,30.6,30.61,30.56,30.6,6000.0,30.6,30.61,30.56,30.6,6000.0
2010-10-12 13:00:00,30.61,30.63,30.61,30.61,2000.0,30.61,30.63,30.61,30.61,2000.0
2010-10-12 13:10:00,30.63,30.63,30.63,30.63,3000.0,30.63,30.63,30.63,30.63,3000.0
2010-10-12 13:20:00,30.64,30.66,30.64,30.66,800.0,30.64,30.66,30.64,30.66,800.0
2010-10-12 13:30:00,30.68,30.69,30.65,30.68,2200.0,30.68,30.69,30.65,30.68,2200.0
2010-10-12 13:40:00,30.69,30.7,30.69,30.7,800.0,30.69,30.7,30.69,30.7,800.0
2010-10-12 13:50:00,30.71,30.74,30.71,30.73,1200.0,30.71,30.74,30.71,30.73,1200.0
2010-10-12 14:00:00,30.7,30.77,30.69,30.77,3200.0,30.7,30.77,30.69,30.77,3200.0
2010-10-12 14:10:00,30.77,30.85,30.77,30.81,10400.0,30.77,30.85,30.77,30.81,10400.0
2010-10-12 14:20:00,30.81,30.83,30.75,30.82,3200.0,30.81,30.83,30.75,30.82,3200.0
2010-10-12 14:30:00,30.84,30.84,30.69,30.71,7400.0,30.84,30.84,30.69,30.71,7400.0
2010-10-12 14:40:00,30.73,30.79,30.73,30.75,3000.0,30.73,30.79,30.73,30.75,3000.0
2010-10-12 14:50:00,30.79,30.83,30.79,30.79,1800.0,30.79,30.83,30.79,30.79,1800.0
2010-10-12 15:00:00,30.74,30.79,30.73,30.74,8000.0,30.74,30.79,30.73,30.74,8000.0
2010-10-12 15:10:00,30.74,30.77,30.73,30.75,6000.0,30.74,30.77,30.73,30.75,6000.0
2010-10-12 15:20:00,30.77,30.87,30.75,30.86,14600.0,30.77,30.87,30.75,30.86,14600.0
2010-10-12 15:30:00,30.86,30.89,30.83,30.86,7800.0,30.86,30.89,30.83,30.86,7800.0
2010-10-12 15:40:00,30.85,30.86,30.81,30.86,4400.0,30.85,30.86,30.81,30.86,4400.0
2010-10-12 15:50:00,30.86,30.86,30.73,30.73,21400.0,30.86,30.86,30.73,30.73,21400.0
2010-10-13 09:30:00,30.99,30.99,30.78,30.92,12400.0,30.99,30.99,30.78,30.92,12400.0
2010-10-13 09:40:00,30.95,31.0,30.9,30.95,11000.0,30.95,31.0,30.9,30.95,11000.0
2010-10-13 09:50:00,30.95,31.0,30.9,31.0,6400.0,30.95,31.0,30.9,31.0,6400.0
2010-10-13 10:00:00,31.0,31.01,30.93,30.93,14200.0,31.0,31.01,30.93,30.93,14200.0
2010-10-13 10:10:00,30.94,30.96,30.91,30.91,3000.0,30.94,30.96,30.91,30.91,3000.0
2010-10-13 10:20:00,30.93,31.0,30.93,31.0,6000.0,30.93,31.0,30.93,31.0,6000.0
2010-10-13 10:30:00,31.0,31.0,30.96,30.98,2400.0,31.0,31.0,30.96,30.98,2400.0
2010-10-13 10:40:00,30.99,30.99,30.98,30.99,1200.0,30.99,30.99,30.98,30.99,1200.0
2010-10-13 10:50:00,30.99,31.0,30.95,31.0,8200.0,30.99,31.0,30.95,31.0,8200.0
2010-10-13 11:00:00,31.0,31.04,30.99,31.0,12800.0,31.0,31.04,30.99,31.0,12800.0
2010-10-13 11:10:00,31.0,31.01,31.0,31.0,2200.0,31.0,31.01,31.0,31.0,2200.0
2010-10-13 11:20:00,31.0,31.0,30.94,30.94,4000.0,31.0,31.0,30.94,30.94,4000.0
2010-10-13 11:30:00,30.94,31.01,30.94,30.98,2200.0,30.94,31.01,30.94,30.98,2200.0
2010-10-13 11:40:00,30.98,30.98,30.96,30.96,800.0,30.98,30.98,30.96,30.96,800.0
2010-10-13 11:50:00,30.95,30.98,30.95,30.98,3200.0,30.95,30.98,30.95,30.98,3200.0
2010-10-13 12:00:00,31.0,31.0,30.96,30.96,1400.0,31.0,31.0,30.96,30.96,1400.0
2010-10-13 12:10:00,30.96,30.98,30.96,30.98,600.0,30.96,30.98,30.96,30.98,600.0
2010-10-13 12:20:00,30.99,31.0,30.98,31.0,3200.0,30.99,31.0,30.98,31.0,3200.0
2010-10-13 12:30:00,31.0,31.0,30.99,31.0,10200.0,31.0,31.0,30.99,31.0,10200.0
2010-10-13 12:40:00,31.0,31.03,31.0,31.01,2800.0,31.0,31.03,31.0,31.01,2800.0
2010-10-13 12:50:00,31.01,31.01,31.01,31.01,200.0,31.01,31.01,31.01,31.01,200.0
2010-10-13 13:00:00,31.01,31.01,31.0,31.0,800.0,31.01,31.01,31.0,31.0,800.0
2010-10-13 13:10:00,31.0,31.01,30.99,31.0,4400.0,31.0,31.01,30.99,31.0,4400.0
2010-10-13 13:20:00,31.0,31.03,30.97,30.97,11800.0,31.0,31.03,30.97,30.97,11800.0
2010-10-13 13:30:00,30.99,31.02,30.99,31.0,4200.0,30.99,31.02,30.99,31.0,4200.0
2010-10-13 13:40:00,30.99,30.99,30.99,30.99,800.0,30.99,30.99,30.99,30.99,800.0
2010-10-13 13:50:00,30.99,31.0,30.99,31.0,1800.0,30.99,31.0,30.99,31.0,1800.0
2010-10-13 14:00:00,31.0,31.03,30.99,31.0,10000.0,31.0,31.03,30.99,31.0,10000.0
2010-10-13 14:10:00,31.02,31.05,31.0,31.03,13400.0,31.02,31.05,31.0,31.03,13400.0
2010-10-13 14:20:00,31.03,31.07,31.0,31.06,6400.0,31.03,31.07,31.0,31.06,6400.0
2010-10-13 14:30:00,31.08,31.1,31.07,31.09,3400.0,31.08,31.1,31.07,31.09,3400.0
2010-10-13 14:40:00,31.09,31.13,31.09,31.09,8400.0,31.09,31.13,31.09,31.09,8400.0
2010-10-13 14:50:00,31.1,31.15,31.1,31.15,3000.0,31.1,31.15,31.1,31.15,3000.0
2010-10-13 15:00:00,31.15,31.18,31.14,31.17,6000.0,31.15,31.18,31.14,31.17,6000.0
2010-10-13 15:10:00,31.17,31.22,31.16,31.22,7000.0,31.17,31.22,31.16,31.22,7000.0
2010-10-13 15:20:00,31.22,31.22,31.19,31.19,7000.0,31.22,31.22,31.19,31.19,7000.0
2010-10-13 15:30:00,31.17,31.23,31.17,31.18,7400.0,31.17,31.23,31.17,31.18,7400.0
2010-10-13 15:40:00,31.18,31.24,31.16,31.16,11200.0,31.18,31.24,31.16,31.16,11200.0
2010-10-13 15:50:00,31.14,31.18,31.06,31.09,41000.0,31.14,31.18,31.06,31.09,41000.0
2010-10-14 09:30:00,31.07,31.13,30.98,31.06,8200.0,31.07,31.13,30.98,31.06,8200.0
2010-10-14 09:40:00,31.11,31.23,31.11,31.21,15200.0,31.11,31.23,31.11,31.21,15200.0
2010-10-14 09:50:00,31.21,31.23,31.19,31.23,9200.0,31.21,31.23,31.19,31.23,9200.0
2010-10-14 10:00:00,31.23,31.36,31.22,31.32,28000.0,31.23,31.36,31.22,31.32,28000.0
2010-10-14 10:10:00,31.33,31.47,31.3,31.44,14600.0,31.33,31.47,31.3,31.44,14600.0
2010-10-14 10:20:00,31.46,31.5,31.46,31.5,12200.0,31.46,31.5,31.46,31.5,12200.0
2010-10-14 10:30:00,31.49,31.5,31.39,31.5,11200.0,31.49,31.5,31.39,31.5,11200.0
2010-10-14 10:40:00,31.5,31.5,31.47,31.49,6600.0,31.5,31.5,31.47,31.49,6600.0
2010-10-14 10:50:00,31.47,31.49,31.46,31.49,4800.0,31.47,31.49,31.46,31.49,4800.0
2010-10-14 11:00:00,31.49,31.5,31.46,31.5,2000.0,31.49,31.5,31.46,31.5,2000.0
2010-10-14 11:10:00,31.48,31.49,31.41,31.41,8800.0,31.48,31.49,31.41,31.41,8800.0
2010-10-14 11:20:00,31.44,31.46,31.36,31.38,4600.0,31.44,31.46,31.36,31.38,4600.0
2010-10-14 11:30:00,31.38,31.4,31.36,31.38,13400.0,31.38,31.4,31.36,31.38,13400.0
2010-10-14 11:40:00,31.37,31.39,31.36,31.38,7800.0,31.37,31.39,31.36,31.38,7800.0
2010-10-14 11:50:00,31.38,31.4,31.37,31.37,5800.0,31.38,31.4,31.37,31.37,5800.0
2010-10-14 12:00:00,31.38,31.41,31.36,31.38,3600.0,31.38,31.41,31.36,31.38,3600.0
2010-10-14 12:10:00,31.37,31.4,31.37,31.38,4600.0,31.37,31.4,31.37,31.38,4600.0
2010-10-14 12:20:00,31.38,31.38,31.35,31.35,4600.0,31.38,31.38,31.35,31.35,4600.0
2010-10-14 12:30:00,31.33,31.36,31.29,31.31,12800.0,31.33,31.36,31.29,31.31,12800.0
2010-10-14 12:40:00,31.31,31.31,31.29,31.31,14200.0,31.31,31.31,31.29,31.31,14200.0
2010-10-14 12:50:00,31.31,31.33,31.27,31.31,25200.0,31.31,31.33,31.27,31.31,25200.0
2010-10-14 13:00:00,31.3,31.3,31.17,31.2,11000.0,31.3,31.3,31.17,31.2,11000.0
2010-10-14 13:10:00,31.19,31.19,31.17,31.17,3200.0,31.19,31.19,31.17,31.17,3200.0
2010-10-14 13:20:00,31.15,31.21,31.15,31.21,2400.0,31.15,31.21,31.15,31.21,2400.0
2010-10-14 13:30:00,31.2,31.22,31.2,31.22,400.0,31.2,31.22,31.2,31.22,400.0
2010-10-14 13:40:00,31.24,31.24,31.21,31.21,1600.0,31.24,31.24,31.21,31.21,1600.0
2010-10-14 13:50:00,31.23,31.23,31.23,31.23,1000.0,31.23,31.23,31.23,31.23,1000.0
2010-10-14 14:00:00,31.23,31.23,31.15,31.16,7000.0,31.23,31.23,31.15,31.16,7000.0
2010-10-14 14:10:00,31.16,31.17,31.1,31.1,4200.0,31.16,31.17,31.1,31.1,4200.0
2010-10-14 14:20:00,31.1,31.13,31.1,31.11,4800.0,31.1,31.13,31.1,31.11,4800.0
2010-10-14 14:30:00,31.11,31.11,31.05,31.08,5000.0,31.11,31.11,31.05,31.08,5000.0
2010-10-14 14:40:00,31.05,31.1,31.02,31.02,5800.0,31.05,31.1,31.02,31.02,5800.0
2010-10-14 14:50:00,31.05,31.08,31.02,31.02,12600.0,31.05,31.08,31.02,31.02,12600.0
2010-10-14 15:00:00,31.02,31.03,31.0,31.02,6400.0,31.02,31.03,31.0,31.02,6400.0
2010-10-14 15:10:00,31.03,31.04,31.02,31.02,11800.0,31.03,31.04,31.02,31.02,11800.0
2010-10-14 15:20:00,31.03,31.05,31.02,31.04,8000.0,31.03,31.05,31.02,31.04,8000.0
2010-10-14 15:30:00,31.02,31.07,31.02,31.03,7000.0,31.02,31.07,31.02,31.03,7000.0
2010-10-14 15:40:00,31.03,31.06,31.03,31.06,12800.0,31.03,31.06,31.03,31.06,12800.0
2010-10-14 15:50:00,31.04,31.09,31.0,31.08,32800.0,31.04,31.09,31.0,31.08,32800.0
2010-10-15 09:30:00,31.21,31.32,31.11,31.13,19000.0,31.21,31.32,31.11,31.13,19000.0
2010-10-15 09:40:00,31.2,31.2,31.08,31.14,4600.0,31.2,31.2,31.08,31.14,4600.0
2010-10-15 09:50:00,31.1,31.15,31.04,31.13,4400.0,31.1,31.15,31.04,31.13,4400.0
2010-10-15 10:00:00,31.13,31.18,31.08,31.17,3800.0,31.13,31.18,31.08,31.17,3800.0
2010-10-15 10:10:00,31.17,31.17,31.01,31.05,8000.0,31.17,31.17,31.01,31.05,8000.0
2010-10-15 10:20:00,31.01,31.01,30.96,30.99,2600.0,31.01,31.01,30.96,30.99,2600.0
2010-10-15 10:30:00,30.97,30.99,30.93,30.96,3000.0,30.97,30.99,30.93,30.96,3000.0
2010-10-15 10:40:00,30.96,30.97,30.88,30.89,21200.0,30.96,30.97,30.88,30.89,21200.0
2010-10-15 10:50:00,30.88,30.96,30.86,30.88,16400.0,30.88,30.96,30.86,30.88,16400.0
2010-10-15 11:00:00,30.88,30.93,30.86,30.91,19400.0,30.88,30.93,30.86,30.91,19400.0
2010-10-15 11:10:00,30.92,30.98,30.89,30.93,4200.0,30.92,30.98,30.89,30.93,4200.0
2010-10-15 11:20:00,30.96,30.98,30.95,30.96,1600.0,30.96,30.98,30.95,30.96,1600.0
2010-10-15 11:30:00,30.95,31.05,30.95,30.99,6200.0,30.95,31.05,30.95,30.99,6200.0
2010-10-15 11:40:00,30.99,31.01,30.95,30.96,6400.0,30.99,31.01,30.95,30.96,6400.0
2010-10-15 11:50:00,30.95,30.97,30.93,30.95,2200.0,30.95,30.97,30.93,30.95,2200.0
2010-10-15 12:00:00,30.98,31.02,30.94,30.96,5800.0,30.98,31.02,30.94,30.96,5800.0
2010-10-15 12:10:00,30.98,31.0,30.95,30.97,2400.0,30.98,31.0,30.95,30.97,2400.0
2010-10-15 12:20:00,30.97,31.0,30.97,30.99,1000.0,30.97,31.0,30.97,30.99,1000.0
2010-10-15 12:30:00,30.99,31.02,30.97,31.0,4000.0,30.99,31.02,30.97,31.0,4000.0
2010-10-15 12:40:00,31.0,31.03,31.0,31.0,4200.0,31.0,31.03,31.0,31.0,4200.0
2010-10-15 12:50:00,31.0,31.0,30.97,30.98,2400.0,31.0,31.0,30.97,30.98,2400.0
2010-10-15 13:00:00,30.99,31.03,30.99,31.03,2200.0,30.99,31.03,30.99,31.03,2200.0
2010-10-15 13:10:00,31.01,31.02,31.0,31.0,1600.0,31.01,31.02,31.0,31.0,1600.0
2010-10-15 13:20:00,31.0,31.03,30.97,31.03,2000.0,31.0,31.03,30.97,31.03,2000.0
2010-10-15 13:30:00,31.04,31.07,31.0,31.0,5600.0,31.04,31.07,31.0,31.0,5600.0
2010-10-15 13:40:00,31.0,31.0,30.97,30.99,3400.0,31.0,31.0,30.97,30.99,3400.0
2010-10-15 13:50:00,31.0,31.05,30.99,30.99,6400.0,31.0,31.05,30.99,30.99,6400.0
2010-10-15 14:00:00,30.99,31.04,30.99,31.03,8000.0,30.99,31.04,30.99,31.03,8000.0
2010-10-15 14:10:00,31.02,31.04,30.97,31.03,14200.0,31.02,31.04,30.97,31.03,14200.0
2010-10-15 14:20:00,31.03,31.05,30.99,31.05,10400.0,31.03,31.05,30.99,31.05,10400.0
2010-10-15 14:30:00,31.05,31.08,31.05,31.08,5800.0,31.05,31.08,31.05,31.08,5800.0
2010-10-15 14:40:00,31.08,31.09,31.05,31.05,7200.0,31.08,31.09,31.05,31.05,7200.0
2010-10-15 14:50:00,31.05,31.06,31.04,31.05,8400.0,31.05,31.06,31.04,31.05,8400.0
2010-10-15 15:00:00,31.06,31.1,31.05,31.06,20800.0,31.06,31.1,31.05,31.06,20800.0
2010-10-15 15:10:00,31.07,31.12,31.06,31.12,9800.0,31.07,31.12,31.06,31.12,9800.0
2010-10-15 15:20:00,31.11,31.11,31.08,31.11,4400.0,31.11,31.11,31.08,31.11,4400.0
2010-10-15 15:30:00,31.11,31.14,31.1,31.14,7200.0,31.11,31.14,31.1,31.14,7200.0
2010-10-15 15:40:00,31.16,31.17,31.13,31.14,7600.0,31.16,31.17,31.13,31.14,7600.0
2010-10-15 15:50:00,31.15,31.19,31.1,31.11,18800.0,31.15,31.19,31.1,31.11,18800.0
2010-10-18 09:30:00,31.09,31.14,31.09,31.14,3600.0,31.09,31.14,31.09,31.14,3600.0
2010-10-18 09:40:00,31.21,31.31,31.21,31.3,2200.0,31.21,31.31,31.21,31.3,2200.0
2010-10-18 09:50:00,31.3,31.37,31.3,31.37,3400.0,31.3,31.37,31.3,31.37,3400.0
2010-10-18 10:00:00,31.39,31.4,31.33,31.39,4800.0,31.39,31.4,31.33,31.39,4800.0
2010-10-18 10:10:00,31.39,31.43,31.36,31.36,3200.0,31.39,31.43,31.36,31.36,3200.0
2010-10-18 10:20:00,31.39,31.43,31.36,31.43,4800.0,31.39,31.43,31.36,31.43,4800.0
2010-10-18 10:30:00,31.43,31.45,31.42,31.44,8000.0,31.43,31.45,31.42,31.44,8000.0
2010-10-18 10:40:00,31.44,31.48,31.43,31.47,3400.0,31.44,31.48,31.43,31.47,3400.0
2010-10-18 10:50:00,31.45,31.55,31.45,31.54,20600.0,31.45,31.55,31.45,31.54,20600.0
2010-10-18 11:00:00,31.53,31.55,31.52,31.55,4800.0,31.53,31.55,31.52,31.55,4800.0
2010-10-18 11:10:00,31.52,31.58,31.52,31.55,14200.0,31.52,31.58,31.52,31.55,14200.0
2010-10-18 11:20:00,31.55,31.6,31.55,31.6,2000.0,31.55,31.6,31.55,31.6,2000.0
2010-10-18 11:30:00,31.58,31.61,31.56,31.58,4800.0,31.58,31.61,31.56,31.58,4800.0
2010-10-18 11:40:00,31.57,31.61,31.57,31.61,4000.0,31.57,31.61,31.57,31.61,4000.0
2010-10-18 11:50:00,31.6,31.67,31.6,31.67,10000.0,31.6,31.67,31.6,31.67,10000.0
2010-10-18 12:00:00,31.68,31.71,31.67,31.7,4600.0,31.68,31.71,31.67,31.7,4600.0
2010-10-18 12:10:00,31.7,31.7,31.65,31.68,3000.0,31.7,31.7,31.65,31.68,3000.0
2010-10-18 12:20:00,31.68,31.68,31.63,31.65,7400.0,31.68,31.68,31.63,31.65,7400.0
2010-10-18 12:30:00,31.65,31.68,31.62,31.68,8000.0,31.65,31.68,31.62,31.68,8000.0
2010-10-18 12:40:00,31.68,31.68,31.66,31.68,1600.0,31.68,31.68,31.66,31.68,1600.0
2010-10-18 12:50:00,31.66,31.68,31.65,31.66,4200.0,31.66,31.68,31.65,31.66,4200.0
2010-10-18 13:00:00,31.66,31.68,31.65,31.67,7000.0,31.66,31.68,31.65,31.67,7000.0
2010-10-18 13:10:00,31.68,31.71,31.67,31.71,10000.0,31.68,31.71,31.67,31.71,10000.0
2010-10-18 13:20:00,31.71,31.73,31.68,31.71,8600.0,31.71,31.73,31.68,31.71,8600.0
2010-10-18 13:30:00,31.72,31.73,31.7,31.73,3600.0,31.72,31.73,31.7,31.73,3600.0
2010-10-18 13:40:00,31.73,31.8,31.73,31.79,18800.0,31.73,31.8,31.73,31.79,18800.0
2010-10-18 13:50:00,31.78,31.79,31.75,31.79,8200.0,31.78,31.79,31.75,31.79,8200.0
2010-10-18 14:00:00,31.77,31.77,31.73,31.75,5400.0,31.77,31.77,31.73,31.75,5400.0
2010-10-18 14:10:00,31.75,31.78,31.73,31.78,6400.0,31.75,31.78,31.73,31.78,6400.0
2010-10-18 14:20:00,31.78,31.79,31.73,31.75,8400.0,31.78,31.79,31.73,31.75,8400.0
2010-10-18 14:30:00,31.75,31.75,31.73,31.73,5400.0,31.75,31.75,31.73,31.73,5400.0
2010-10-18 14:40:00,31.74,31.74,31.72,31.73,3800.0,31.74,31.74,31.72,31.73,3800.0
2010-10-18 14:50:00,31.73,31.73,31.71,31.72,2800.0,31.73,31.73,31.71,31.72,2800.0
2010-10-18 15:00:00,31.72,31.75,31.72,31.75,12000.0,31.72,31.75,31.72,31.75,12000.0
2010-10-18 15:10:00,31.77,31.77,31.74,31.75,4400.0,31.77,31.77,31.74,31.75,4400.0
2010-10-18 15:20:00,31.75,31.78,31.74,31.76,8800.0,31.75,31.78,31.74,31.76,8800.0
2010-10-18 15:30:00,31.79,31.82,31.77,31.8,10000.0,31.79,31.82,31.77,31.8,10000.0
2010-10-18 15:40:00,31.79,31.82,31.77,31.82,7400.0,31.79,31.82,31.77,31.82,7400.0
2010-10-18 15:50:00,31.82,31.87,31.82,31.86,29400.0,31.82,31.87,31.82,31.86,29400.0
2010-10-19 09:30:00,31.43,31.56,31.43,31.52,12600.0,31.43,31.56,31.43,31.52,12600.0
2010-10-19 09:40:00,31.51,31.53,31.43,31.45,9600.0,31.51,31.53,31.43,31.45,9600.0
2010-10-19 09:50:00,31.42,31.43,31.23,31.43,13600.0,31.42,31.43,31.23,31.43,13600.0
2010-10-19 10:00:00,31.39,31.53,31.36,31.53,11600.0,31.39,31.53,31.36,31.53,11600.0
2010-10-19 10:10:00,31.53,31.7,31.53,31.68,14800.0,31.53,31.7,31.53,31.68,14800.0
2010-10-19 10:20:00,31.7,31.7,31.57,31.63,13200.0,31.7,31.7,31.57,31.63,13200.0
2010-10-19 10:30:00,31.6,31.67,31.5,31.55,35600.0,31.6,31.67,31.5,31.55,35600.0
2010-10-19 10:40:00,31.55,31.6,31.52,31.6,4400.0,31.55,31.6,31.52,31.6,4400.0
2010-10-19 10:50:00,31.6,31.63,31.52,31.52,11000.0,31.6,31.63,31.52,31.52,11000.0
2010-10-19 11:00:00,31.51,31.57,31.5,31.57,7400.0,31.51,31.57,31.5,31.57,7400.0
2010-10-19 11:10:00,31.57,31.6,31.53,31.6,10800.0,31.57,31.6,31.53,31.6,10800.0
2010-10-19 11:20:00,31.6,31.63,31.53,31.6,27600.0,31.6,31.63,31.53,31.6,27600.0
2010-10-19 11:30:00,31.59,31.63,31.54,31.61,12000.0,31.59,31.63,31.54,31.61,12000.0
2010-10-19 11:40:00,31.6,31.63,31.59,31.62,22600.0,31.6,31.63,31.59,31.62,22600.0
2010-10-19 11:50:00,31.61,31.65,31.6,31.63,15600.0,31.61,31.65,31.6,31.63,15600.0
2010-10-19 12:00:00,31.63,31.63,31.55,31.6,29000.0,31.63,31.63,31.55,31.6,29000.0
2010-10-19 12:10:00,31.58,31.63,31.54,31.59,12000.0,31.58,31.63,31.54,31.59,12000.0
2010-10-19 12:20:00,31.58,31.59,31.55,31.58,12000.0,31.58,31.59,31.55,31.58,12000.0
2010-10-19 12:30:00,31.56,31.59,31.54,31.56,8000.0,31.56,31.59,31.54,31.56,8000.0
2010-10-19 12:40:00,31.56,31.58,31.52,31.55,5600.0,31.56,31.58,31.52,31.55,5600.0
2010-10-19 12:50:00,31.54,31.55,31.49,31.49,1400.0,31.54,31.55,31.49,31.49,1400.0
2010-10-19 13:00:00,31.5,31.5,31.45,31.48,3000.0,31.5,31.5,31.45,31.48,3000.0
2010-10-19 13:10:00,31.48,31.48,31.46,31.46,3400.0,31.48,31.48,31.46,31.46,3400.0
2010-10-19 13:20:00,31.47,31.47,31.43,31.43,1600.0,31.47,31.47,31.43,31.43,1600.0
2010-10-19 13:30:00,31.43,31.43,31.39,31.39,1800.0,31.43,31.43,31.39,31.39,1800.0
2010-10-19 13:40:00,31.39,31.4,31.35,31.37,18200.0,31.39,31.4,31.35,31.37,18200.0
2010-10-19 13:50:00,31.36,31.38,31.25,31.33,10000.0,31.36,31.38,31.25,31.33,10000.0
2010-10-19 14:00:00,31.3,31.36,31.21,31.3,30200.0,31.3,31.36,31.21,31.3,30200.0
2010-10-19 14:10:00,31.29,31.41,31.25,31.35,70600.0,31.29,31.41,31.25,31.35,70600.0
2010-10-19 14:20:00,31.32,31.34,31.25,31.3,11600.0,31.32,31.34,31.25,31.3,11600.0
2010-10-19 14:30:00,31.32,31.38,31.3,31.32,17400.0,31.32,31.38,31.3,31.32,17400.0
2010-10-19 14:40:00,31.29,31.35,31.27,31.28,28000.0,31.29,31.35,31.27,31.28,28000.0
2010-10-19 14:50:00,31.27,31.3,31.21,31.24,35000.0,31.27,31.3,31.21,31.24,35000.0
2010-10-19 15:00:00,31.22,31.25,31.2,31.22,24800.0,31.22,31.25,31.2,31.22,24800.0
2010-10-19 15:10:00,31.21,31.27,31.14,31.23,25600.0,31.21,31.27,31.14,31.23,25600.0
2010-10-19 15:20:00,31.21,31.29,31.18,31.2,24400.0,31.21,31.29,31.18,31.2,24400.0
2010-10-19 15:30:00,31.2,31.22,31.15,31.22,14400.0,31.2,31.22,31.15,31.22,14400.0
2010-10-19 15:40:00,31.22,31.22,31.17,31.17,13200.0,31.22,31.22,31.17,31.17,13200.0
2010-10-19 15:50:00,31.16,31.22,31.11,31.2,42000.0,31.16,31.22,31.11,31.2,42000.0
2010-10-20 09:30:00,31.25,31.3,31.25,31.3,7800.0,31.25,31.3,31.25,31.3,7800.0
2010-10-20 09:40:00,31.3,31.45,31.29,31.36,16800.0,31.3,31.45,31.29,31.36,16800.0
2010-10-20 09:50:00,31.34,31.36,31.25,31.25,12800.0,31.34,31.36,31.25,31.25,12800.0
2010-10-20 10:00:00,31.25,31.32,31.21,31.32,11200.0,31.25,31.32,31.21,31.32,11200.0
2010-10-20 10:10:00,31.31,31.31,31.24,31.3,8400.0,31.31,31.31,31.24,31.3,8400.0
2010-10-20 10:20:00,31.29,31.33,31.26,31.28,6200.0,31.29,31.33,31.26,31.28,6200.0
2010-10-20 10:30:00,31.29,31.32,31.18,31.21,17400.0,31.29,31.32,31.18,31.21,17400.0
2010-10-20 10:40:00,31.23,31.27,31.23,31.25,15200.0,31.23,31.27,31.23,31.25,15200.0
2010-10-20 10:50:00,31.27,31.3,31.22,31.24,13000.0,31.27,31.3,31.22,31.24,13000.0
2010-10-20 11:00:00,31.24,31.25,31.17,31.24,9000.0,31.24,31.25,31.17,31.24,9000.0
2010-10-20 11:10:00,31.24,31.25,31.21,31.23,9400.0,31.24,31.25,31.21,31.23,9400.0
2010-10-20 11:20:00,31.24,31.25,31.2,31.24,12600.0,31.24,31.25,31.2,31.24,12600.0
2010-10-20 11:30:00,31.25,31.25,31.22,31.23,12800.0,31.25,31.25,31.22,31.23,12800.0
2010-10-20 11:40:00,31.23,31.25,31.19,31.23,12000.0,31.23,31.25,31.19,31.23,12000.0
2010-10-20 11:50:00,31.25,31.28,31.24,31.24,5600.0,31.25,31.28,31.24,31.24,5600.0
2010-10-20 12:00:00,31.24,31.27,31.24,31.25,13600.0,31.24,31.27,31.24,31.25,13600.0
2010-10-20 12:10:00,31.25,31.3,31.25,31.28,9400.0,31.25,31.3,31.25,31.28,9400.0
2010-10-20 12:20:00,31.29,31.31,31.25,31.28,20400.0,31.29,31.31,31.25,31.28,20400.0
2010-10-20 12:30:00,31.29,31.31,31.29,31.29,10200.0,31.29,31.31,31.29,31.29,10200.0
2010-10-20 12:40:00,31.3,31.33,31.25,31.33,15200.0,31.3,31.33,31.25,31.33,15200.0
2010-10-20 12:50:00,31.31,31.32,31.18,31.24,29000.0,31.31,31.32,31.18,31.24,29000.0
2010-10-20 13:00:00,31.23,31.31,31.23,31.3,2800.0,31.23,31.31,31.23,31.3,2800.0
2010-10-20 13:10:00,31.3,31.32,31.26,31.31,6000.0,31.3,31.32,31.26,31.31,6000.0
2010-10-20 13:20:00,31.32,31.35,31.28,31.29,7800.0,31.32,31.35,31.28,31.29,7800.0
2010-10-20 13:30:00,31.3,31.32,31.29,31.3,5000.0,31.3,31.32,31.29,31.3,5000.0
2010-10-20 13:40:00,31.3,31.3,31.27,31.29,4400.0,31.3,31.3,31.27,31.29,4400.0
2010-10-20 13:50:00,31.28,31.28,31.27,31.28,2600.0,31.28,31.28,31.27,31.28,2600.0
2010-10-20 14:00:00,31.28,31.3,31.22,31.25,10000.0,31.28,31.3,31.22,31.25,10000.0
2010-10-20 14:10:00,31.27,31.34,31.25,31.32,11800.0,31.27,31.34,31.25,31.32,11800.0
2010-10-20 14:20:00,31.33,31.35,31.24,31.24,6200.0,31.33,31.35,31.24,31.24,6200.0
2010-10-20 14:30:00,31.26,31.32,31.26,31.29,6400.0,31.26,31.32,31.26,31.29,6400.0
2010-10-20 14:40:00,31.29,31.29,31.27,31.28,3600.0,31.29,31.29,31.27,31.28,3600.0
2010-10-20 14:50:00,31.27,31.29,31.23,31.25,6200.0,31.27,31.29,31.23,31.25,6200.0
2010-10-20 15:00:00,31.25,31.28,31.23,31.27,8200.0,31.25,31.28,31.23,31.27,8200.0
2010-10-20 15:10:00,31.27,31.27,31.24,31.25,2400.0,31.27,31.27,31.24,31.25,2400.0
2010-10-20 15:20:00,31.25,31.29,31.25,31.25,4600.0,31.25,31.29,31.25,31.25,4600.0
2010-10-20 15:30:00,31.27,31.27,31.21,31.24,17400.0,31.27,31.27,31.21,31.24,17400.0
2010-10-20 15:40:00,31.25,31.3,31.23,31.26,21200.0,31.25,31.3,31.23,31.26,21200.0
2010-10-20 15:50:00,31.26,31.28,31.22,31.25,18000.0,31.26,31.28,31.22,31.25,18000.0
2010-10-21 09:30:00,31.25,31.42,31.16,31.3,13400.0,31.25,31.42,31.16,31.3,13400.0
2010-10-21 09:40:00,31.32,31.34,31.25,31.26,13400.0,31.32,31.34,31.25,31.26,13400.0
2010-10-21 09:50:00,31.28,31.33,31.26,31.3,7400.0,31.28,31.33,31.26,31.3,7400.0
2010-10-21 10:00:00,31.3,31.51,31.27,31.49,20000.0,31.3,31.51,31.27,31.49,20000.0
2010-10-21 10:10:00,31.49,31.49,31.41,31.46,6800.0,31.49,31.49,31.41,31.46,6800.0
2010-10-21 10:20:00,31.47,31.5,31.34,31.34,13800.0,31.47,31.5,31.34,31.34,13800.0
2010-10-21 10:30:00,31.36,31.46,31.36,31.36,15800.0,31.36,31.46,31.36,31.36,15800.0
2010-10-21 10:40:00,31.36,31.43,31.36,31.43,16400.0,31.36,31.43,31.36,31.43,16400.0
2010-10-21 10:50:00,31.45,31.47,31.43,31.46,3000.0,31.45,31.47,31.43,31.46,3000.0
2010-10-21 11:00:00,31.47,31.53,31.47,31.52,4600.0,31.47,31.53,31.47,31.52,4600.0
2010-10-21 11:10:00,31.51,31.51,31.43,31.43,6600.0,31.51,31.51,31.43,31.43,6600.0
2010-10-21 11:20:00,31.43,31.45,31.32,31.35,3600.0,31.43,31.45,31.32,31.35,3600.0
2010-10-21 11:30:00,31.36,31.36,31.27,31.3,5400.0,31.36,31.36,31.27,31.3,5400.0
2010-10-21 11:40:00,31.23,31.31,31.23,31.31,4600.0,31.23,31.31,31.23,31.31,4600.0
2010-10-21 11:50:00,31.31,31.37,31.25,31.36,3800.0,31.31,31.37,31.25,31.36,3800.0
2010-10-21 12:00:00,31.36,31.36,31.32,31.32,3000.0,31.36,31.36,31.32,31.32,3000.0
2010-10-21 12:10:00,31.34,31.34,31.3,31.32,2400.0,31.34,31.34,31.3,31.32,2400.0
2010-10-21 12:20:00,31.35,31.35,31.35,31.35,2200.0,31.35,31.35,31.35,31.35,2200.0
2010-10-21 12:30:00,31.34,31.34,31.25,31.25,2800.0,31.34,31.34,31.25,31.25,2800.0
2010-10-21 12:40:00,31.25,31.28,31.23,31.23,4200.0,31.25,31.28,31.23,31.23,4200.0
2010-10-21 12:50:00,31.23,31.3,31.23,31.3,3800.0,31.23,31.3,31.23,31.3,3800.0
2010-10-21 13:00:00,31.31,31.38,31.3,31.32,9600.0,31.31,31.38,31.3,31.32,9600.0
2010-10-21 13:10:00,31.33,31.33,31.32,31.32,1400.0,31.33,31.33,31.32,31.32,1400.0
2010-10-21 13:20:00,31.33,31.36,31.32,31.34,4200.0,31.33,31.36,31.32,31.34,4200.0
2010-10-21 13:30:00,31.34,31.4,31.32,31.4,49000.0,31.34,31.4,31.32,31.4,49000.0
2010-10-21 13:40:00,31.37,31.38,31.23,31.23,12800.0,31.37,31.38,31.23,31.23,12800.0
2010-10-21 13:50:00,31.23,31.25,31.13,31.13,11400.0,31.23,31.25,31.13,31.13,11400.0
2010-10-21 14:00:00,31.16,31.18,31.09,31.17,7800.0,31.16,31.18,31.09,31.17,7800.0
2010-10-21 14:10:00,31.17,31.25,31.12,31.23,12400.0,31.17,31.25,31.12,31.23,12400.0
2010-10-21 14:20:00,31.24,31.25,31.21,31.25,11400.0,31.24,31.25,31.21,31.25,11400.0
2010-10-21 14:30:00,31.25,31.28,31.25,31.28,14800.0,31.25,31.28,31.25,31.28,14800.0
2010-10-21 14:40:00,31.28,31.31,31.25,31.31,5200.0,31.28,31.31,31.25,31.31,5200.0
2010-10-21 14:50:00,31.31,31.34,31.28,31.28,21200.0,31.31,31.34,31.28,31.28,21200.0
2010-10-21 15:00:00,31.29,31.31,31.24,31.24,8000.0,31.29,31.31,31.24,31.24,8000.0
2010-10-21 15:10:00,31.25,31.36,31.23,31.35,39000.0,31.25,31.36,31.23,31.35,39000.0
2010-10-21 15:20:00,31.34,31.36,31.28,31.35,41200.0,31.34,31.36,31.28,31.35,41200.0
2010-10-21 15:30:00,31.35,31.38,31.29,31.32,58400.0,31.35,31.38,31.29,31.32,58400.0
2010-10-21 15:40:00,31.32,31.32,31.22,31.25,58400.0,31.32,31.32,31.22,31.25,58400.0
2010-10-21 15:50:00,31.25,31.25,31.19,31.23,67000.0,31.25,31.25,31.19,31.23,67000.0
2010-10-22 09:30:00,31.4,31.65,31.0,31.43,50600.0,31.4,31.65,31.0,31.43,50600.0
2010-10-22 09:40:00,31.4,31.4,31.06,31.18,23800.0,31.4,31.4,31.06,31.18,23800.0
2010-10-22 09:50:00,31.14,31.23,31.06,31.11,23600.0,31.14,31.23,31.06,31.11,23600.0
2010-10-22 10:00:00,31.11,31.2,31.08,31.17,12600.0,31.11,31.2,31.08,31.17,12600.0
2010-10-22 10:10:00,31.21,31.21,31.13,31.13,6600.0,31.21,31.21,31.13,31.13,6600.0
2010-10-22 10:20:00,31.17,31.22,31.17,31.22,10200.0,31.17,31.22,31.17,31.22,10200.0
2010-10-22 10:30:00,31.23,31.27,31.17,31.21,12200.0,31.23,31.27,31.17,31.21,12200.0
2010-10-22 10:40:00,31.23,31.29,31.21,31.27,10800.0,31.23,31.29,31.21,31.27,10800.0
2010-10-22 10:50:00,31.25,31.34,31.25,31.34,8000.0,31.25,31.34,31.25,31.34,8000.0
2010-10-22 11:00:00,31.3,31.38,31.28,31.36,16400.0,31.3,31.38,31.28,31.36,16400.0
2010-10-22 11:10:00,31.36,31.41,31.34,31.41,12400.0,31.36,31.41,31.34,31.41,12400.0
2010-10-22 11:20:00,31.41,31.49,31.35,31.46,28400.0,31.41,31.49,31.35,31.46,28400.0
2010-10-22 11:30:00,31.46,31.48,31.41,31.43,7000.0,31.46,31.48,31.41,31.43,7000.0
2010-10-22 11:40:00,31.43,31.5,31.35,31.35,12400.0,31.43,31.5,31.35,31.35,12400.0
2010-10-22 11:50:00,31.35,31.55,31.28,31.55,33600.0,31.35,31.55,31.28,31.55,33600.0
2010-10-22 12:00:00,31.55,31.55,31.49,31.54,8800.0,31.55,31.55,31.49,31.54,8800.0
2010-10-22 12:10:00,31.54,31.57,31.49,31.49,7400.0,31.54,31.57,31.49,31.49,7400.0
2010-10-22 12:20:00,31.52,31.59,31.52,31.58,3000.0,31.52,31.59,31.52,31.58,3000.0
2010-10-22 12:30:00,31.62,31.62,31.58,31.59,3600.0,31.62,31.62,31.58,31.59,3600.0
2010-10-22 12:40:00,31.58,31.6,31.54,31.59,9000.0,31.58,31.6,31.54,31.59,9000.0
2010-10-22 12:50:00,31.61,31.71,31.61,31.7,19400.0,31.61,31.71,31.61,31.7,19400.0
2010-10-22 13:00:00,31.7,31.75,31.66,31.74,13400.0,31.7,31.75,31.66,31.74,13400.0
2010-10-22 13:10:00,31.73,31.74,31.61,31.61,24600.0,31.73,31.74,31.61,31.61,24600.0
2010-10-22 13:20:00,31.61,31.67,31.61,31.67,12600.0,31.61,31.67,31.61,31.67,12600.0
2010-10-22 13:30:00,31.67,31.67,31.64,31.67,4000.0,31.67,31.67,31.64,31.67,4000.0
2010-10-22 13:40:00,31.67,31.72,31.65,31.71,10400.0,31.67,31.72,31.65,31.71,10400.0
2010-10-22 13:50:00,31.71,31.71,31.66,31.67,5200.0,31.71,31.71,31.66,31.67,5200.0
2010-10-22 14:00:00,31.66,31.7,31.62,31.62,4800.0,31.66,31.7,31.62,31.62,4800.0
2010-10-22 14:10:00,31.63,31.67,31.61,31.67,11000.0,31.63,31.67,31.61,31.67,11000.0
2010-10-22 14:20:00,31.66,31.67,31.59,31.64,10000.0,31.66,31.67,31.59,31.64,10000.0
2010-10-22 14:30:00,31.65,31.67,31.58,31.67,12600.0,31.65,31.67,31.58,31.67,12600.0
2010-10-22 14:40:00,31.67,31.7,31.64,31.66,12000.0,31.67,31.7,31.64,31.66,12000.0
2010-10-22 14:50:00,31.66,31.66,31.6,31.61,5600.0,31.66,31.66,31.6,31.61,5600.0
2010-10-22 15:00:00,31.61,31.65,31.59,31.64,7800.0,31.61,31.65,31.59,31.64,7800.0
2010-10-22 15:10:00,31.64,31.68,31.62,31.68,7000.0,31.64,31.68,31.62,31.68,7000.0
2010-10-22 15:20:00,31.68,31.68,31.64,31.66,9200.0,31.68,31.68,31.64,31.66,9200.0
2010-10-22 15:30:00,31.67,31.67,31.63,31.65,11600.0,31.67,31.67,31.63,31.65,11600.0
2010-10-22 15:40:00,31.65,31.65,31.62,31.63,18000.0,31.65,31.65,31.62,31.63,18000.0
2010-10-22 15:50:00,31.63,31.64,31.55,31.61,50800.0,31.63,31.64,31.55,31.61,50800.0
2010-10-25 09:30:00,31.5,31.53,31.06,31.2,82800.0,31.5,31.53,31.06,31.2,82800.0
2010-10-25 09:40:00,31.2,31.48,31.18,31.18,68200.0,31.2,31.48,31.18,31.18,68200.0
2010-10-25 09:50:00,31.25,31.3,31.2,31.28,19400.0,31.25,31.3,31.2,31.28,19400.0
2010-10-25 10:00:00,31.28,31.37,31.22,31.36,44000.0,31.28,31.37,31.22,31.36,44000.0
2010-10-25 10:10:00,31.36,31.36,31.2,31.24,22600.0,31.36,31.36,31.2,31.24,22600.0
2010-10-25 10:20:00,31.24,31.25,31.17,31.17,26800.0,31.24,31.25,31.17,31.17,26800.0
2010-10-25 10:30:00,31.17,31.17,31.06,31.06,17600.0,31.17,31.17,31.06,31.06,17600.0
2010-10-25 10:40:00,31.07,31.07,30.93,31.02,14600.0,31.07,31.07,30.93,31.02,14600.0
2010-10-25 10:50:00,31.02,31.02,30.95,30.96,8800.0,31.02,31.02,30.95,30.96,8800.0
2010-10-25 11:00:00,30.98,31.0,30.97,30.99,15000.0,30.98,31.0,30.97,30.99,15000.0
2010-10-25 11:10:00,31.0,31.05,30.94,30.96,27800.0,31.0,31.05,30.94,30.96,27800.0
2010-10-25 11:20:00,30.98,30.98,30.85,30.88,18600.0,30.98,30.98,30.85,30.88,18600.0
2010-10-25 11:30:00,30.88,30.99,30.87,30.88,23000.0,30.88,30.99,30.87,30.88,23000.0
2010-10-25 11:40:00,30.89,30.91,30.88,30.89,11800.0,30.89,30.91,30.88,30.89,11800.0
2010-10-25 11:50:00,30.91,30.91,30.75,30.78,25400.0,30.91,30.91,30.75,30.78,25400.0
2010-10-25 12:00:00,30.78,30.88,30.78,30.87,20800.0,30.78,30.88,30.78,30.87,20800.0
2010-10-25 12:10:00,30.87,30.87,30.85,30.85,8000.0,30.87,30.87,30.85,30.85,8000.0
2010-10-25 12:20:00,30.85,31.06,30.85,31.03,39400.0,30.85,31.06,30.85,31.03,39400.0
2010-10-25 12:30:00,31.03,31.04,30.91,30.94,12200.0,31.03,31.04,30.91,30.94,12200.0
2010-10-25 12:40:00,30.95,30.95,30.79,30.88,27800.0,30.95,30.95,30.79,30.88,27800.0
2010-10-25 12:50:00,30.87,30.88,30.85,30.85,12600.0,30.87,30.88,30.85,30.85,12600.0
2010-10-25 13:00:00,30.85,30.97,30.85,30.93,8800.0,30.85,30.97,30.85,30.93,8800.0
2010-10-25 13:10:00,30.93,30.96,30.86,30.86,5200.0,30.93,30.96,30.86,30.86,5200.0
2010-10-25 13:20:00,30.86,30.97,30.86,30.93,5600.0,30.86,30.97,30.86,30.93,5600.0
2010-10-25 13:30:00,30.95,30.99,30.93,30.93,9000.0,30.95,30.99,30.93,30.93,9000.0
2010-10-25 13:40:00,30.93,31.0,30.93,30.94,9600.0,30.93,31.0,30.93,30.94,9600.0
2010-10-25 13:50:00,30.95,31.01,30.94,31.0,8600.0,30.95,31.01,30.94,31.0,8600.0
2010-10-25 14:00:00,31.0,31.03,30.99,31.0,7800.0,31.0,31.03,30.99,31.0,7800.0
2010-10-25 14:10:00,31.0,31.0,30.93,31.0,14000.0,31.0,31.0,30.93,31.0,14000.0
2010-10-25 14:20:00,31.0,31.04,30.95,31.01,22000.0,31.0,31.04,30.95,31.01,22000.0
2010-10-25 14:30:00,31.01,31.11,30.92,31.02,20400.0,31.01,31.11,30.92,31.02,20400.0
2010-10-25 14:40:00,31.0,31.01,30.98,30.98,7000.0,31.0,31.01,30.98,30.98,7000.0
2010-10-25 14:50:00,30.98,30.99,30.92,30.95,10400.0,30.98,30.99,30.92,30.95,10400.0
2010-10-25 15:00:00,30.95,31.0,30.95,30.95,9000.0,30.95,31.0,30.95,30.95,9000.0
2010-10-25 15:10:00,30.96,30.98,30.95,30.96,11400.0,30.96,30.98,30.95,30.96,11400.0
2010-10-25 15:20:00,30.96,31.0,30.94,30.96,15600.0,30.96,31.0,30.94,30.96,15600.0
2010-10-25 15:30:00,30.96,30.97,30.84,30.85,19200.0,30.96,30.97,30.84,30.85,19200.0
2010-10-25 15:40:00,30.84,30.93,30.82,30.85,23200.0,30.84,30.93,30.82,30.85,23200.0
2010-10-25 15:50:00,30.85,30.9,30.79,30.79,38400.0,30.85,30.9,30.79,30.79,38400.0
2010-10-26 09:30:00,30.57,30.79,30.57,30.72,19200.0,30.57,30.79,30.57,30.72,19200.0
2010-10-26 09:40:00,30.71,30.78,30.68,30.71,24800.0,30.71,30.78,30.68,30.71,24800.0
2010-10-26 09:50:00,30.72,30.75,30.67,30.72,29400.0,30.72,30.75,30.67,30.72,29400.0
2010-10-26 10:00:00,30.71,30.78,30.68,30.78,24000.0,30.71,30.78,30.68,30.78,24000.0
2010-10-26 10:10:00,30.79,30.93,30.79,30.92,12600.0,30.79,30.93,30.79,30.92,12600.0
2010-10-26 10:20:00,30.91,30.97,30.85,30.86,15200.0,30.91,30.97,30.85,30.86,15200.0
2010-10-26 10:30:00,30.86,30.93,30.85,30.86,30000.0,30.86,30.93,30.85,30.86,30000.0
2010-10-26 10:40:00,30.86,30.93,30.85,30.93,8800.0,30.86,30.93,30.85,30.93,8800.0
2010-10-26 10:50:00,30.95,31.0,30.92,30.96,14400.0,30.95,31.0,30.92,30.96,14400.0
2010-10-26 11:00:00,30.98,31.02,30.9,30.9,13200.0,30.98,31.02,30.9,30.9,13200.0
2010-10-26 11:10:00,30.91,30.96,30.86,30.9,11000.0,30.91,30.96,30.86,30.9,11000.0
2010-10-26 11:20:00,30.92,31.01,30.92,30.94,6200.0,30.92,31.01,30.92,30.94,6200.0
2010-10-26 11:30:00,30.96,30.98,30.95,30.98,4600.0,30.96,30.98,30.95,30.98,4600.0
2010-10-26 11:40:00,30.98,30.99,30.95,30.99,7400.0,30.98,30.99,30.95,30.99,7400.0
2010-10-26 11:50:00,30.98,30.98,30.92,30.97,6600.0,30.98,30.98,30.92,30.97,6600.0
2010-10-26 12:00:00,30.99,31.0,30.88,30.9,9800.0,30.99,31.0,30.88,30.9,9800.0
2010-10-26 12:10:00,30.93,30.97,30.91,30.91,4200.0,30.93,30.97,30.91,30.91,4200.0
2010-10-26 12:20:00,30.93,30.98,30.91,30.91,9800.0,30.93,30.98,30.91,30.91,9800.0
2010-10-26 12:30:00,30.93,30.95,30.91,30.91,7600.0,30.93,30.95,30.91,30.91,7600.0
2010-10-26 12:40:00,30.92,30.92,30.85,30.86,6800.0,30.92,30.92,30.85,30.86,6800.0
2010-10-26 12:50:00,30.86,30.87,30.86,30.86,5800.0,30.86,30.87,30.86,30.86,5800.0
2010-10-26 13:00:00,30.87,30.87,30.84,30.84,6800.0,30.87,30.87,30.84,30.84,6800.0
2010-10-26 13:10:00,30.85,30.85,30.81,30.83,23800.0,30.85,30.85,30.81,30.83,23800.0
2010-10-26 13:20:00,30.84,30.84,30.77,30.8,5600.0,30.84,30.84,30.77,30.8,5600.0
2010-10-26 13:30:00,30.8,30.82,30.78,30.78,4000.0,30.8,30.82,30.78,30.78,4000.0
2010-10-26 13:40:00,30.76,30.79,30.75,30.75,5600.0,30.76,30.79,30.75,30.75,5600.0
2010-10-26 13:50:00,30.75,30.75,30.7,30.71,3400.0,30.75,30.75,30.7,30.71,3400.0
2010-10-26 14:00:00,30.72,30.74,30.66,30.68,12000.0,30.72,30.74,30.66,30.68,12000.0
2010-10-26 14:10:00,30.68,30.68,30.61,30.61,19400.0,30.68,30.68,30.61,30.61,19400.0
2010-10-26 14:20:00,30.61,30.64,30.57,30.64,26200.0,30.61,30.64,30.57,30.64,26200.0
2010-10-26 14:30:00,30.63,30.65,30.56,30.59,16200.0,30.63,30.65,30.56,30.59,16200.0
2010-10-26 14:40:00,30.6,30.61,30.55,30.61,10200.0,30.6,30.61,30.55,30.61,10200.0
2010-10-26 14:50:00,30.61,30.61,30.58,30.59,41200.0,30.61,30.61,30.58,30.59,41200.0
2010-10-26 15:00:00,30.58,30.7,30.58,30.68,13200.0,30.58,30.7,30.58,30.68,13200.0
2010-10-26 15:10:00,30.7,30.73,30.66,30.69,16000.0,30.7,30.73,30.66,30.69,16000.0
2010-10-26 15:20:00,30.69,30.71,30.64,30.66,14800.0,30.69,30.71,30.64,30.66,14800.0
2010-10-26 15:30:00,30.64,30.69,30.61,30.63,47800.0,30.64,30.69,30.61,30.63,47800.0
2010-10-26 15:40:00,30.63,30.63,30.52,30.59,22400.0,30.63,30.63,30.52,30.59,22400.0
2010-10-26 15:50:00,30.57,30.6,30.5,30.5,74600.0,30.57,30.6,30.5,30.5,74600.0
2010-10-27 09:30:00,30.35,30.54,30.21,30.29,13800.0,30.35,30.54,30.21,30.29,13800.0
2010-10-27 09:40:00,30.32,30.32,30.25,30.25,8600.0,30.32,30.32,30.25,30.25,8600.0
2010-10-27 09:50:00,30.25,30.3,30.23,30.24,17000.0,30.25,30.3,30.23,30.24,17000.0
2010-10-27 10:00:00,30.25,30.31,30.19,30.19,18200.0,30.25,30.31,30.19,30.19,18200.0
2010-10-27 10:10:00,30.17,30.27,30.14,30.22,13000.0,30.17,30.27,30.14,30.22,13000.0
2010-10-27 10:20:00,30.23,30.25,30.2,30.25,20400.0,30.23,30.25,30.2,30.25,20400.0
2010-10-27 10:30:00,30.23,30.25,30.22,30.25,12600.0,30.23,30.25,30.22,30.25,12600.0
2010-10-27 10:40:00,30.25,30.28,30.24,30.25,6800.0,30.25,30.28,30.24,30.25,6800.0
2010-10-27 10:50:00,30.24,30.25,30.17,30.17,16800.0,30.24,30.25,30.17,30.17,16800.0
2010-10-27 11:00:00,30.17,30.18,30.11,30.11,5000.0,30.17,30.18,30.11,30.11,5000.0
2010-10-27 11:10:00,30.13,30.2,30.13,30.15,6800.0,30.13,30.2,30.13,30.15,6800.0
2010-10-27 11:20:00,30.16,30.19,30.11,30.13,14200.0,30.16,30.19,30.11,30.13,14200.0
2010-10-27 11:30:00,30.13,30.16,30.11,30.13,6000.0,30.13,30.16,30.11,30.13,6000.0
2010-10-27 11:40:00,30.15,30.17,30.15,30.16,1600.0,30.15,30.17,30.15,30.16,1600.0
2010-10-27 11:50:00,30.16,30.18,30.15,30.15,1400.0,30.16,30.18,30.15,30.15,1400.0
2010-10-27 12:00:00,30.14,30.17,30.12,30.12,3000.0,30.14,30.17,30.12,30.12,3000.0
2010-10-27 12:10:00,30.14,30.18,30.14,30.16,3000.0,30.14,30.18,30.14,30.16,3000.0
2010-10-27 12:20:00,30.17,30.18,30.12,30.12,2800.0,30.17,30.18,30.12,30.12,2800.0
2010-10-27 12:30:00,30.13,30.16,30.11,30.14,16800.0,30.13,30.16,30.11,30.14,16800.0
2010-10-27 12:40:00,30.14,30.14,30.07,30.07,18000.0,30.14,30.14,30.07,30.07,18000.0
2010-10-27 12:50:00,30.07,30.08,30.06,30.06,7000.0,30.07,30.08,30.06,30.06,7000.0
2010-10-27 13:00:00,30.07,30.1,30.07,30.08,3800.0,30.07,30.1,30.07,30.08,3800.0
2010-10-27 13:10:00,30.09,30.09,30.05,30.09,11800.0,30.09,30.09,30.05,30.09,11800.0
2010-10-27 13:20:00,30.1,30.11,30.07,30.11,3200.0,30.1,30.11,30.07,30.11,3200.0
2010-10-27 13:30:00,30.11,30.11,30.08,30.08,3200.0,30.11,30.11,30.08,30.08,3200.0
2010-10-27 13:40:00,30.1,30.15,30.1,30.12,7000.0,30.1,30.15,30.1,30.12,7000.0
2010-10-27 13:50:00,30.12,30.12,30.09,30.11,8000.0,30.12,30.12,30.09,30.11,8000.0
2010-10-27 14:00:00,30.11,30.15,30.1,30.15,13200.0,30.11,30.15,30.1,30.15,13200.0
2010-10-27 14:10:00,30.15,30.16,30.08,30.11,22400.0,30.15,30.16,30.08,30.11,22400.0
2010-10-27 14:20:00,30.11,30.11,30.08,30.08,3200.0,30.11,30.11,30.08,30.08,3200.0
2010-10-27 14:30:00,30.1,30.14,30.08,30.14,19200.0,30.1,30.14,30.08,30.14,19200.0
2010-10-27 14:40:00,30.15,30.16,30.09,30.11,11800.0,30.15,30.16,30.09,30.11,11800.0
2010-10-27 14:50:00,30.11,30.14,30.08,30.13,9600.0,30.11,30.14,30.08,30.13,9600.0
2010-10-27 15:00:00,30.13,30.15,30.11,30.15,19800.0,30.13,30.15,30.11,30.15,19800.0
2010-10-27 15:10:00,30.14,30.14,30.08,30.1,11800.0,30.14,30.14,30.08,30.1,11800.0
2010-10-27 15:20:00,30.09,30.16,30.08,30.16,27200.0,30.09,30.16,30.08,30.16,27200.0
2010-10-27 15:30:00,30.16,30.18,30.11,30.17,40600.0,30.16,30.18,30.11,30.17,40600.0
2010-10-27 15:40:00,30.18,30.19,30.11,30.18,31400.0,30.18,30.19,30.11,30.18,31400.0
2010-10-27 15:50:00,30.18,30.21,30.13,30.15,56600.0,30.18,30.21,30.13,30.15,56600.0
2010-10-28 09:30:00,30.38,30.5,30.36,30.5,7000.0,30.38,30.5,30.36,30.5,7000.0
2010-10-28 09:40:00,30.48,30.49,30.43,30.45,8400.0,30.48,30.49,30.43,30.45,8400.0
2010-10-28 09:50:00,30.43,30.49,30.42,30.47,8000.0,30.43,30.49,30.42,30.47,8000.0
2010-10-28 10:00:00,30.47,30.49,30.45,30.46,6600.0,30.47,30.49,30.45,30.46,6600.0
2010-10-28 10:10:00,30.46,30.48,30.37,30.39,6600.0,30.46,30.48,30.37,30.39,6600.0
2010-10-28 10:20:00,30.4,30.42,30.36,30.4,6200.0,30.4,30.42,30.36,30.4,6200.0
2010-10-28 10:30:00,30.4,30.41,30.39,30.4,3400.0,30.4,30.41,30.39,30.4,3400.0
2010-10-28 10:40:00,30.41,30.41,30.34,30.37,3200.0,30.41,30.41,30.34,30.37,3200.0
2010-10-28 10:50:00,30.38,30.4,30.35,30.38,6400.0,30.38,30.4,30.35,30.38,6400.0
2010-10-28 11:00:00,30.38,30.4,30.36,30.4,1600.0,30.38,30.4,30.36,30.4,1600.0
2010-10-28 11:10:00,30.41,30.41,30.36,30.38,10600.0,30.41,30.41,30.36,30.38,10600.0
2010-10-28 11:20:00,30.39,30.43,30.38,30.38,4800.0,30.39,30.43,30.38,30.38,4800.0
2010-10-28 11:30:00,30.35,30.35,30.32,30.32,2600.0,30.35,30.35,30.32,30.32,2600.0
2010-10-28 11:40:00,30.32,30.32,30.28,30.28,2400.0,30.32,30.32,30.28,30.28,2400.0
2010-10-28 11:50:00,30.25,30.27,30.22,30.22,2600.0,30.25,30.27,30.22,30.22,2600.0
2010-10-28 12:00:00,30.22,30.24,30.18,30.24,2800.0,30.22,30.24,30.18,30.24,2800.0
2010-10-28 12:10:00,30.27,30.27,30.22,30.23,1800.0,30.27,30.27,30.22,30.23,1800.0
2010-10-28 12:20:00,30.24,30.25,30.13,30.16,4400.0,30.24,30.25,30.13,30.16,4400.0
2010-10-28 12:30:00,30.16,30.18,30.16,30.18,1000.0,30.16,30.18,30.16,30.18,1000.0
2010-10-28 12:40:00,30.18,30.19,30.16,30.16,3800.0,30.18,30.19,30.16,30.16,3800.0
2010-10-28 12:50:00,30.18,30.18,30.15,30.15,3200.0,30.18,30.18,30.15,30.15,3200.0
2010-10-28 13:00:00,30.15,30.18,30.13,30.18,4000.0,30.15,30.18,30.13,30.18,4000.0
2010-10-28 13:10:00,30.2,30.28,30.2,30.21,2800.0,30.2,30.28,30.2,30.21,2800.0
2010-10-28 13:20:00,30.21,30.21,30.16,30.18,1600.0,30.21,30.21,30.16,30.18,1600.0
2010-10-28 13:30:00,30.2,30.2,30.17,30.18,2800.0,30.2,30.2,30.17,30.18,2800.0
2010-10-28 13:40:00,30.18,30.18,30.13,30.18,6000.0,30.18,30.18,30.13,30.18,6000.0
2010-10-28 13:50:00,30.18,30.22,30.15,30.15,10200.0,30.18,30.22,30.15,30.15,10200.0
2010-10-28 14:00:00,30.15,30.2,30.15,30.2,5200.0,30.15,30.2,30.15,30.2,5200.0
2010-10-28 14:10:00,30.2,30.2,30.08,30.14,13200.0,30.2,30.2,30.08,30.14,13200.0
2010-10-28 14:20:00,30.14,30.16,30.11,30.13,3000.0,30.14,30.16,30.11,30.13,3000.0
2010-10-28 14:30:00,30.14,30.16,30.11,30.14,5400.0,30.14,30.16,30.11,30.14,5400.0
2010-10-28 14:40:00,30.14,30.15,30.13,30.13,2800.0,30.14,30.15,30.13,30.13,2800.0
2010-10-28 14:50:00,30.13,30.16,30.12,30.15,4600.0,30.13,30.16,30.12,30.15,4600.0
2010-10-28 15:00:00,30.16,30.23,30.16,30.2,10400.0,30.16,30.23,30.16,30.2,10400.0
2010-10-28 15:10:00,30.18,30.2,30.15,30.15,7800.0,30.18,30.2,30.15,30.15,7800.0
2010-10-28 15:20:00,30.15,30.18,30.13,30.17,12000.0,30.15,30.18,30.13,30.17,12000.0
2010-10-28 15:30:00,30.18,30.25,30.17,30.21,11400.0,30.18,30.25,30.17,30.21,11400.0
2010-10-28 15:40:00,30.22,30.27,30.22,30.27,11600.0,30.22,30.27,30.22,30.27,11600.0
2010-10-28 15:50:00,30.27,30.27,30.22,30.25,20400.0,30.27,30.27,30.22,30.25,20400.0
2010-10-29 09:30:00,30.06,30.24,30.03,30.16,13000.0,30.06,30.24,30.03,30.16,13000.0
2010-10-29 09:40:00,30.17,30.17,30.05,30.05,6000.0,30.17,30.17,30.05,30.05,6000.0
2010-10-29 09:50:00,30.05,30.05,30.0,30.0,12200.0,30.05,30.05,30.0,30.0,12200.0
2010-10-29 10:00:00,30.0,30.15,30.0,30.09,10400.0,30.0,30.15,30.0,30.09,10400.0
2010-10-29 10:10:00,30.09,30.11,30.07,30.09,3000.0,30.09,30.11,30.07,30.09,3000.0
2010-10-29 10:20:00,30.09,30.14,30.07,30.08,9000.0,30.09,30.14,30.07,30.08,9000.0
2010-10-29 10:30:00,30.07,30.08,30.03,30.03,4400.0,30.07,30.08,30.03,30.03,4400.0
2010-10-29 10:40:00,30.04,30.08,29.98,29.99,21200.0,30.04,30.08,29.98,29.99,21200.0
2010-10-29 10:50:00,30.0,30.0,29.98,29.99,12200.0,30.0,30.0,29.98,29.99,12200.0
2010-10-29 11:00:00,29.99,30.0,29.97,29.99,20400.0,29.99,30.0,29.97,29.99,20400.0
2010-10-29 11:10:00,30.0,30.0,29.96,29.97,4200.0,30.0,30.0,29.96,29.97,4200.0
2010-10-29 11:20:00,29.97,29.98,29.96,29.98,5600.0,29.97,29.98,29.96,29.98,5600.0
2010-10-29 11:30:00,29.98,30.0,29.96,29.99,8400.0,29.98,30.0,29.96,29.99,8400.0
2010-10-29 11:40:00,29.99,30.01,29.96,29.98,18000.0,29.99,30.01,29.96,29.98,18000.0
2010-10-29 11:50:00,29.97,29.98,29.96,29.98,4800.0,29.97,29.98,29.96,29.98,4800.0
2010-10-29 12:00:00,30.0,30.0,29.99,29.99,2200.0,30.0,30.0,29.99,29.99,2200.0
2010-10-29 12:10:00,29.99,30.0,29.98,30.0,6200.0,29.99,30.0,29.98,30.0,6200.0
2010-10-29 12:20:00,30.0,30.0,29.98,29.98,4200.0,30.0,30.0,29.98,29.98,4200.0
2010-10-29 12:30:00,29.98,30.01,29.96,29.96,10400.0,29.98,30.01,29.96,29.96,10400.0
2010-10-29 12:40:00,29.99,29.99,29.98,29.99,3600.0,29.99,29.99,29.98,29.99,3600.0
2010-10-29 12:50:00,29.99,30.0,29.99,30.0,1400.0,29.99,30.0,29.99,30.0,1400.0
2010-10-29 13:00:00,29.99,30.0,29.98,30.0,6400.0,29.99,30.0,29.98,30.0,6400.0
2010-10-29 13:10:00,29.98,29.98,29.92,29.93,5000.0,29.98,29.98,29.92,29.93,5000.0
2010-10-29 13:20:00,29.96,29.99,29.96,29.97,2000.0,29.96,29.99,29.96,29.97,2000.0
2010-10-29 13:30:00,29.99,30.0,29.97,29.99,6400.0,29.99,30.0,29.97,29.99,6400.0
2010-10-29 13:40:00,29.96,30.0,29.96,29.99,2000.0,29.96,30.0,29.96,29.99,2000.0
2010-10-29 13:50:00,30.0,30.06,29.98,30.03,7600.0,30.0,30.06,29.98,30.03,7600.0
2010-10-29 14:00:00,30.0,30.04,29.98,30.03,3000.0,30.0,30.04,29.98,30.03,3000.0
2010-10-29 14:10:00,30.03,30.07,30.02,30.04,8200.0,30.03,30.07,30.02,30.04,8200.0
2010-10-29 14:20:00,30.03,30.05,30.02,30.04,2600.0,30.03,30.05,30.02,30.04,2600.0
2010-10-29 14:30:00,30.04,30.04,29.97,30.03,11000.0,30.04,30.04,29.97,30.03,11000.0
2010-10-29 14:40:00,30.03,30.05,30.0,30.03,4800.0,30.03,30.05,30.0,30.03,4800.0
2010-10-29 14:50:00,30.03,30.04,30.0,30.0,3400.0,30.03,30.04,30.0,30.0,3400.0
2010-10-29 15:00:00,30.0,30.06,30.0,30.06,3800.0,30.0,30.06,30.0,30.06,3800.0
2010-10-29 15:10:00,30.06,30.06,30.02,30.03,4400.0,30.06,30.06,30.02,30.03,4400.0
2010-10-29 15:20:00,30.03,30.03,30.0,30.0,16600.0,30.03,30.03,30.0,30.0,16600.0
2010-10-29 15:30:00,30.0,30.06,29.99,30.06,16400.0,30.0,30.06,29.99,30.06,16400.0
2010-10-29 15:40:00,30.06,30.1,30.06,30.1,25400.0,30.06,30.1,30.06,30.1,25400.0
2010-10-29 15:50:00,30.09,30.1,29.98,29.98,39600.0,30.09,30.1,29.98,29.98,39600.0
2010-11-01 09:30:00,30.08,30.14,29.97,29.97,4400.0,30.08,30.14,29.97,29.97,4400.0
2010-11-01 09:40:00,30.04,30.14,30.04,30.14,7600.0,30.04,30.14,30.04,30.14,7600.0
2010-11-01 09:50:00,30.11,30.19,30.11,30.19,8200.0,30.11,30.19,30.11,30.19,8200.0
2010-11-01 10:00:00,30.19,30.28,30.17,30.24,9600.0,30.19,30.28,30.17,30.24,9600.0
2010-11-01 10:10:00,30.24,30.25,30.18,30.2,41800.0,30.24,30.25,30.18,30.2,41800.0
2010-11-01 10:20:00,30.19,30.27,30.19,30.22,11400.0,30.19,30.27,30.19,30.22,11400.0
2010-11-01 10:30:00,30.21,30.25,30.2,30.22,24000.0,30.21,30.25,30.2,30.22,24000.0
2010-11-01 10:40:00,30.23,30.28,30.23,30.28,8800.0,30.23,30.28,30.23,30.28,8800.0
2010-11-01 10:50:00,30.31,30.33,30.28,30.31,14200.0,30.31,30.33,30.28,30.31,14200.0
2010-11-01 11:00:00,30.24,30.25,30.18,30.22,12000.0,30.24,30.25,30.18,30.22,12000.0
2010-11-01 11:10:00,30.24,30.26,30.17,30.25,8400.0,30.24,30.26,30.17,30.25,8400.0
2010-11-01 11:20:00,30.25,30.25,30.17,30.21,17200.0,30.25,30.25,30.17,30.21,17200.0
2010-11-01 11:30:00,30.21,30.21,30.11,30.15,26200.0,30.21,30.21,30.11,30.15,26200.0
2010-11-01 11:40:00,30.15,30.17,30.15,30.16,10600.0,30.15,30.17,30.15,30.16,10600.0
2010-11-01 11:50:00,30.16,30.19,30.15,30.18,8200.0,30.16,30.19,30.15,30.18,8200.0
2010-11-01 12:00:00,30.19,30.28,30.17,30.17,13800.0,30.19,30.28,30.17,30.17,13800.0
2010-11-01 12:10:00,30.16,30.2,30.14,30.2,3400.0,30.16,30.2,30.14,30.2,3400.0
2010-11-01 12:20:00,30.2,30.24,30.2,30.2,6800.0,30.2,30.24,30.2,30.2,6800.0
2010-11-01 12:30:00,30.2,30.21,30.17,30.18,2800.0,30.2,30.21,30.17,30.18,2800.0
2010-11-01 12:40:00,30.18,30.22,30.17,30.18,6400.0,30.18,30.22,30.17,30.18,6400.0
2010-11-01 12:50:00,30.18,30.18,30.13,30.16,8600.0,30.18,30.18,30.13,30.16,8600.0
2010-11-01 13:00:00,30.15,30.2,30.13,30.14,4200.0,30.15,30.2,30.13,30.14,4200.0
2010-11-01 13:10:00,30.18,30.25,30.18,30.18,4200.0,30.18,30.25,30.18,30.18,4200.0
2010-11-01 13:20:00,30.18,30.2,30.14,30.2,4400.0,30.18,30.2,30.14,30.2,4400.0
2010-11-01 13:30:00,30.2,30.21,30.18,30.2,1800.0,30.2,30.21,30.18,30.2,1800.0
2010-11-01 13:40:00,30.21,30.22,30.14,30.14,5800.0,30.21,30.22,30.14,30.14,5800.0
2010-11-01 13:50:00,30.16,30.18,30.11,30.13,6600.0,30.16,30.18,30.11,30.13,6600.0
2010-11-01 14:00:00,30.13,30.15,30.1,30.11,8200.0,30.13,30.15,30.1,30.11,8200.0
2010-11-01 14:10:00,30.1,30.11,30.04,30.04,7600.0,30.1,30.11,30.04,30.04,7600.0
2010-11-01 14:20:00,30.06,30.09,30.04,30.04,5000.0,30.06,30.09,30.04,30.04,5000.0
2010-11-01 14:30:00,30.03,30.09,30.02,30.03,9800.0,30.03,30.09,30.02,30.03,9800.0
2010-11-01 14:40:00,30.02,30.03,29.96,29.96,7400.0,30.02,30.03,29.96,29.96,7400.0
2010-11-01 14:50:00,29.94,29.96,29.91,29.93,8400.0,29.94,29.96,29.91,29.93,8400.0
2010-11-01 15:00:00,29.93,29.97,29.83,29.88,13800.0,29.93,29.97,29.83,29.88,13800.0
2010-11-01 15:10:00,29.88,29.89,29.83,29.87,29200.0,29.88,29.89,29.83,29.87,29200.0
2010-11-01 15:20:00,29.86,29.98,29.85,29.96,19800.0,29.86,29.98,29.85,29.96,19800.0
2010-11-01 15:30:00,29.96,30.07,29.96,30.02,24400.0,29.96,30.07,29.96,30.02,24400.0
2010-11-01 15:40:00,30.02,30.02,29.96,29.99,24400.0,30.02,30.02,29.96,29.99,24400.0
2010-11-01 15:50:00,30.0,30.1,29.99,30.1,39600.0,30.0,30.1,29.99,30.1,39600.0
2010-11-02 09:30:00,30.24,30.48,30.24,30.35,6600.0,30.24,30.48,30.24,30.35,6600.0
2010-11-02 09:40:00,30.42,30.44,30.33,30.4,3200.0,30.42,30.44,30.33,30.4,3200.0
2010-11-02 09:50:00,30.41,30.5,30.4,30.42,6400.0,30.41,30.5,30.4,30.42,6400.0
2010-11-02 10:00:00,30.42,30.42,30.37,30.4,5000.0,30.42,30.42,30.37,30.4,5000.0
2010-11-02 10:10:00,30.4,30.43,30.38,30.42,8000.0,30.4,30.43,30.38,30.42,8000.0
2010-11-02 10:20:00,30.41,30.41,30.35,30.37,3800.0,30.41,30.41,30.35,30.37,3800.0
2010-11-02 10:30:00,30.38,30.38,30.3,30.36,6000.0,30.38,30.38,30.3,30.36,6000.0
2010-11-02 10:40:00,30.36,30.39,30.3,30.33,12800.0,30.36,30.39,30.3,30.33,12800.0
2010-11-02 10:50:00,30.33,30.39,30.33,30.39,2400.0,30.33,30.39,30.33,30.39,2400.0
2010-11-02 11:00:00,30.39,30.49,30.38,30.45,11000.0,30.39,30.49,30.38,30.45,11000.0
2010-11-02 11:10:00,30.46,30.46,30.4,30.4,2800.0,30.46,30.46,30.4,30.4,2800.0
2010-11-02 11:20:00,30.39,30.43,30.39,30.43,2200.0,30.39,30.43,30.39,30.43,2200.0
2010-11-02 11:30:00,30.43,30.45,30.4,30.44,2600.0,30.43,30.45,30.4,30.44,2600.0
2010-11-02 11:40:00,30.43,30.44,30.4,30.4,1600.0,30.43,30.44,30.4,30.4,1600.0
2010-11-02 11:50:00,30.43,30.43,30.39,30.42,4000.0,30.43,30.43,30.39,30.42,4000.0
2010-11-02 12:00:00,30.39,30.43,30.38,30.43,4400.0,30.39,30.43,30.38,30.43,4400.0
2010-11-02 12:10:00,30.42,30.42,30.36,30.36,3400.0,30.42,30.42,30.36,30.36,3400.0
2010-11-02 12:20:00,30.36,30.38,30.36,30.37,2200.0,30.36,30.38,30.36,30.37,2200.0
2010-11-02 12:30:00,30.36,30.37,30.33,30.37,4000.0,30.36,30.37,30.33,30.37,4000.0
2010-11-02 12:40:00,30.37,30.37,30.33,30.33,2600.0,30.37,30.37,30.33,30.33,2600.0
2010-11-02 12:50:00,30.34,30.34,30.3,30.33,3600.0,30.34,30.34,30.3,30.33,3600.0
2010-11-02 13:00:00,30.34,30.34,30.32,30.32,3000.0,30.34,30.34,30.32,30.32,3000.0
2010-11-02 13:10:00,30.32,30.33,30.29,30.29,5800.0,30.32,30.33,30.29,30.29,5800.0
2010-11-02 13:20:00,30.3,30.31,30.23,30.23,11800.0,30.3,30.31,30.23,30.23,11800.0
2010-11-02 13:30:00,30.24,30.28,30.22,30.22,3200.0,30.24,30.28,30.22,30.22,3200.0
2010-11-02 13:40:00,30.23,30.27,30.22,30.22,8200.0,30.23,30.27,30.22,30.22,8200.0
2010-11-02 13:50:00,30.22,30.24,30.21,30.21,43400.0,30.22,30.24,30.21,30.21,43400.0
2010-11-02 14:00:00,30.22,30.24,30.16,30.2,21800.0,30.22,30.24,30.16,30.2,21800.0
2010-11-02 14:10:00,30.21,30.22,30.16,30.16,6000.0,30.21,30.22,30.16,30.16,6000.0
2010-11-02 14:20:00,30.17,30.18,30.11,30.15,4800.0,30.17,30.18,30.11,30.15,4800.0
2010-11-02 14:30:00,30.16,30.17,30.15,30.15,3200.0,30.16,30.17,30.15,30.15,3200.0
2010-11-02 14:40:00,30.15,30.19,30.15,30.19,2400.0,30.15,30.19,30.15,30.19,2400.0
2010-11-02 14:50:00,30.2,30.2,30.2,30.2,400.0,30.2,30.2,30.2,30.2,400.0
2010-11-02 15:00:00,30.18,30.19,30.18,30.18,2400.0,30.18,30.19,30.18,30.18,2400.0
2010-11-02 15:10:00,30.18,30.18,30.13,30.15,21200.0,30.18,30.18,30.13,30.15,21200.0
2010-11-02 15:20:00,30.15,30.2,30.15,30.15,14600.0,30.15,30.2,30.15,30.15,14600.0
2010-11-02 15:30:00,30.17,30.17,30.11,30.11,8000.0,30.17,30.17,30.11,30.11,8000.0
2010-11-02 15:40:00,30.11,30.18,30.11,30.18,8000.0,30.11,30.18,30.11,30.18,8000.0
2010-11-02 15:50:00,30.16,30.16,30.02,30.02,77400.0,30.16,30.16,30.02,30.02,77400.0
2010-11-03 09:30:00,30.02,30.09,30.02,30.09,6000.0,30.02,30.09,30.02,30.09,6000.0
2010-11-03 09:40:00,30.09,30.25,30.06,30.25,8600.0,30.09,30.25,30.06,30.25,8600.0
2010-11-03 09:50:00,30.28,30.38,30.27,30.27,12400.0,30.28,30.38,30.27,30.27,12400.0
2010-11-03 10:00:00,30.3,30.36,30.3,30.34,7000.0,30.3,30.36,30.3,30.34,7000.0
2010-11-03 10:10:00,30.35,30.52,30.35,30.47,16600.0,30.35,30.52,30.35,30.47,16600.0
2010-11-03 10:20:00,30.45,30.47,30.43,30.43,6800.0,30.45,30.47,30.43,30.43,6800.0
2010-11-03 10:30:00,30.43,30.47,30.42,30.47,2400.0,30.43,30.47,30.42,30.47,2400.0
2010-11-03 10:40:00,30.47,30.47,30.4,30.41,7200.0,30.47,30.47,30.4,30.41,7200.0
2010-11-03 10:50:00,30.41,30.43,30.4,30.4,13200.0,30.41,30.43,30.4,30.4,13200.0
2010-11-03 11:00:00,30.4,30.4,30.36,30.36,5000.0,30.4,30.4,30.36,30.36,5000.0
2010-11-03 11:10:00,30.36,30.36,30.29,30.29,4600.0,30.36,30.36,30.29,30.29,4600.0
2010-11-03 11:20:00,30.31,30.35,30.31,30.35,3000.0,30.31,30.35,30.31,30.35,3000.0
2010-11-03 11:30:00,30.34,30.34,30.29,30.34,4400.0,30.34,30.34,30.29,30.34,4400.0
2010-11-03 11:40:00,30.35,30.36,30.33,30.35,8200.0,30.35,30.36,30.33,30.35,8200.0
2010-11-03 11:50:00,30.35,30.35,30.33,30.33,3600.0,30.35,30.35,30.33,30.33,3600.0
2010-11-03 12:00:00,30.35,30.35,30.27,30.27,4400.0,30.35,30.35,30.27,30.27,4400.0
2010-11-03 12:10:00,30.29,30.35,30.25,30.35,9600.0,30.29,30.35,30.25,30.35,9600.0
2010-11-03 12:20:00,30.34,30.34,30.28,30.31,2600.0,30.34,30.34,30.28,30.31,2600.0
2010-11-03 12:30:00,30.31,30.33,30.31,30.31,4200.0,30.31,30.33,30.31,30.31,4200.0
2010-11-03 12:40:00,30.31,30.34,30.3,30.34,1600.0,30.31,30.34,30.3,30.34,1600.0
2010-11-03 12:50:00,30.35,30.35,30.32,30.34,5600.0,30.35,30.35,30.32,30.34,5600.0
2010-11-03 13:00:00,30.34,30.36,30.32,30.36,13400.0,30.34,30.36,30.32,30.36,13400.0
2010-11-03 13:10:00,30.36,30.38,30.33,30.33,4200.0,30.36,30.38,30.33,30.33,4200.0
2010-11-03 13:20:00,30.3,30.38,30.3,30.37,2600.0,30.3,30.38,30.3,30.37,2600.0
2010-11-03 13:30:00,30.37,30.4,30.37,30.38,8400.0,30.37,30.4,30.37,30.38,8400.0
2010-11-03 13:40:00,30.38,30.41,30.36,30.39,3800.0,30.38,30.41,30.36,30.39,3800.0
2010-11-03 13:50:00,30.39,30.41,30.38,30.39,2200.0,30.39,30.41,30.38,30.39,2200.0
2010-11-03 14:00:00,30.4,30.42,30.36,30.39,5600.0,30.4,30.42,30.36,30.39,5600.0
2010-11-03 14:10:00,30.39,30.44,30.28,30.38,10600.0,30.39,30.44,30.28,30.38,10600.0
2010-11-03 14:20:00,30.39,30.5,30.27,30.27,12800.0,30.39,30.5,30.27,30.27,12800.0
2010-11-03 14:30:00,30.27,30.44,30.25,30.44,9200.0,30.27,30.44,30.25,30.44,9200.0
2010-11-03 14:40:00,30.43,30.47,30.39,30.4,11400.0,30.43,30.47,30.39,30.4,11400.0
2010-11-03 14:50:00,30.43,30.49,30.41,30.44,10400.0,30.43,30.49,30.41,30.44,10400.0
2010-11-03 15:00:00,30.45,30.54,30.39,30.5,19000.0,30.45,30.54,30.39,30.5,19000.0
2010-11-03 15:10:00,30.52,30.53,30.45,30.48,9400.0,30.52,30.53,30.45,30.48,9400.0
2010-11-03 15:20:00,30.48,30.49,30.42,30.43,9200.0,30.48,30.49,30.42,30.43,9200.0
2010-11-03 15:30:00,30.45,30.45,30.39,30.41,10400.0,30.45,30.45,30.39,30.41,10400.0
2010-11-03 15:40:00,30.39,30.42,30.37,30.42,9200.0,30.39,30.42,30.37,30.42,9200.0
2010-11-03 15:50:00,30.41,30.46,30.39,30.43,16600.0,30.41,30.46,30.39,30.43,16600.0
2010-11-04 09:30:00,30.81,31.45,30.72,30.76,38200.0,30.81,31.45,30.72,30.76,38200.0
2010-11-04 09:40:00,30.75,30.79,30.63,30.68,9200.0,30.75,30.79,30.63,30.68,9200.0
2010-11-04 09:50:00,30.69,30.84,30.69,30.82,13000.0,30.69,30.84,30.69,30.82,13000.0
2010-11-04 10:00:00,30.81,30.81,30.63,30.71,8400.0,30.81,30.81,30.63,30.71,8400.0
2010-11-04 10:10:00,30.71,30.77,30.68,30.73,8400.0,30.71,30.77,30.68,30.73,8400.0
2010-11-04 10:20:00,30.74,30.83,30.74,30.79,6200.0,30.74,30.83,30.74,30.79,6200.0
2010-11-04 10:30:00,30.79,30.83,30.69,30.82,6800.0,30.79,30.83,30.69,30.82,6800.0
2010-11-04 10:40:00,30.82,30.86,30.81,30.83,12000.0,30.82,30.86,30.81,30.83,12000.0
2010-11-04 10:50:00,30.83,30.95,30.83,30.86,21800.0,30.83,30.95,30.83,30.86,21800.0
2010-11-04 11:00:00,30.88,30.9,30.85,30.9,8400.0,30.88,30.9,30.85,30.9,8400.0
2010-11-04 11:10:00,30.9,30.91,30.86,30.9,10800.0,30.9,30.91,30.86,30.9,10800.0
2010-11-04 11:20:00,30.89,30.93,30.88,30.88,12200.0,30.89,30.93,30.88,30.88,12200.0
2010-11-04 11:30:00,30.89,30.92,30.83,30.86,12600.0,30.89,30.92,30.83,30.86,12600.0
2010-11-04 11:40:00,30.87,30.9,30.84,30.86,7400.0,30.87,30.9,30.84,30.86,7400.0
2010-11-04 11:50:00,30.86,30.91,30.85,30.85,6200.0,30.86,30.91,30.85,30.85,6200.0
2010-11-04 12:00:00,30.86,30.93,30.86,30.93,20600.0,30.86,30.93,30.86,30.93,20600.0
2010-11-04 12:10:00,30.91,30.93,30.9,30.91,6000.0,30.91,30.93,30.9,30.91,6000.0
2010-11-04 12:20:00,30.91,30.93,30.85,30.85,5800.0,30.91,30.93,30.85,30.85,5800.0
2010-11-04 12:30:00,30.86,30.93,30.86,30.89,7000.0,30.86,30.93,30.86,30.89,7000.0
2010-11-04 12:40:00,30.91,30.91,30.88,30.9,6400.0,30.91,30.91,30.88,30.9,6400.0
2010-11-04 12:50:00,30.87,30.91,30.86,30.91,10800.0,30.87,30.91,30.86,30.91,10800.0
2010-11-04 13:00:00,30.91,30.93,30.88,30.9,11200.0,30.91,30.93,30.88,30.9,11200.0
2010-11-04 13:10:00,30.9,30.92,30.86,30.9,6400.0,30.9,30.92,30.86,30.9,6400.0
2010-11-04 13:20:00,30.9,30.9,30.84,30.84,4600.0,30.9,30.9,30.84,30.84,4600.0
2010-11-04 13:30:00,30.86,30.9,30.83,30.88,7600.0,30.86,30.9,30.83,30.88,7600.0
2010-11-04 13:40:00,30.88,30.9,30.81,30.85,9600.0,30.88,30.9,30.81,30.85,9600.0
2010-11-04 13:50:00,30.85,30.86,30.84,30.85,4000.0,30.85,30.86,30.84,30.85,4000.0
2010-11-04 14:00:00,30.84,30.86,30.8,30.82,7200.0,30.84,30.86,30.8,30.82,7200.0
2010-11-04 14:10:00,30.83,30.84,30.75,30.75,17600.0,30.83,30.84,30.75,30.75,17600.0
2010-11-04 14:20:00,30.77,30.8,30.77,30.78,13600.0,30.77,30.8,30.77,30.78,13600.0
2010-11-04 14:30:00,30.79,30.8,30.75,30.79,56000.0,30.79,30.8,30.75,30.79,56000.0
2010-11-04 14:40:00,30.78,30.79,30.72,30.72,17800.0,30.78,30.79,30.72,30.72,17800.0
2010-11-04 14:50:00,30.72,30.74,30.7,30.73,10600.0,30.72,30.74,30.7,30.73,10600.0
2010-11-04 15:00:00,30.73,30.73,30.69,30.71,23400.0,30.73,30.73,30.69,30.71,23400.0
2010-11-04 15:10:00,30.71,30.79,30.65,30.75,24600.0,30.71,30.79,30.65,30.75,24600.0
2010-11-04 15:20:00,30.75,30.8,30.75,30.77,34000.0,30.75,30.8,30.75,30.77,34000.0
2010-11-04 15:30:00,30.77,30.78,30.74,30.75,16400.0,30.77,30.78,30.74,30.75,16400.0
2010-11-04 15:40:00,30.75,30.81,30.74,30.81,72000.0,30.75,30.81,30.74,30.81,72000.0
2010-11-04 15:50:00,30.83,30.91,30.82,30.88,98000.0,30.83,30.91,30.82,30.88,98000.0
2010-11-05 09:30:00,30.79,30.88,30.5,30.84,10400.0,30.79,30.88,30.5,30.84,10400.0
2010-11-05 09:40:00,30.84,30.9,30.84,30.88,20200.0,30.84,30.9,30.84,30.88,20200.0
2010-11-05 09:50:00,30.92,30.92,30.85,30.86,11400.0,30.92,30.92,30.85,30.86,11400.0
2010-11-05 10:00:00,30.86,30.86,30.74,30.85,8000.0,30.86,30.86,30.74,30.85,8000.0
2010-11-05 10:10:00,30.86,30.88,30.84,30.86,6800.0,30.86,30.88,30.84,30.86,6800.0
2010-11-05 10:20:00,30.85,30.91,30.81,30.82,8800.0,30.85,30.91,30.81,30.82,8800.0
2010-11-05 10:30:00,30.82,30.84,30.79,30.83,4400.0,30.82,30.84,30.79,30.83,4400.0
2010-11-05 10:40:00,30.83,30.83,30.76,30.77,3200.0,30.83,30.83,30.76,30.77,3200.0
2010-11-05 10:50:00,30.77,30.82,30.74,30.81,5600.0,30.77,30.82,30.74,30.81,5600.0
2010-11-05 11:00:00,30.81,30.87,30.8,30.87,4400.0,30.81,30.87,30.8,30.87,4400.0
2010-11-05 11:10:00,30.87,30.9,30.86,30.88,7000.0,30.87,30.9,30.86,30.88,7000.0
2010-11-05 11:20:00,30.89,30.91,30.82,30.82,20800.0,30.89,30.91,30.82,30.82,20800.0
2010-11-05 11:30:00,30.84,30.84,30.81,30.81,4200.0,30.84,30.84,30.81,30.81,4200.0
2010-11-05 11:40:00,30.82,30.82,30.77,30.78,5400.0,30.82,30.82,30.77,30.78,5400.0
2010-11-05 11:50:00,30.78,30.82,30.73,30.77,8600.0,30.78,30.82,30.73,30.77,8600.0
2010-11-05 12:00:00,30.77,30.77,30.71,30.75,4200.0,30.77,30.77,30.71,30.75,4200.0
2010-11-05 12:10:00,30.75,30.76,30.73,30.75,1600.0,30.75,30.76,30.73,30.75,1600.0
2010-11-05 12:20:00,30.74,30.74,30.64,30.67,11600.0,30.74,30.74,30.64,30.67,11600.0
2010-11-05 12:30:00,30.67,30.74,30.67,30.74,5400.0,30.67,30.74,30.67,30.74,5400.0
2010-11-05 12:40:00,30.74,30.75,30.72,30.74,5400.0,30.74,30.75,30.72,30.74,5400.0
2010-11-05 12:50:00,30.75,30.79,30.74,30.79,26000.0,30.75,30.79,30.74,30.79,26000.0
2010-11-05 13:00:00,30.78,30.82,30.75,30.8,6200.0,30.78,30.82,30.75,30.8,6200.0
2010-11-05 13:10:00,30.8,30.82,30.78,30.81,5600.0,30.8,30.82,30.78,30.81,5600.0
2010-11-05 13:20:00,30.82,30.83,30.73,30.74,10600.0,30.82,30.83,30.73,30.74,10600.0
2010-11-05 13:30:00,30.74,30.75,30.68,30.74,12200.0,30.74,30.75,30.68,30.74,12200.0
2010-11-05 13:40:00,30.74,30.74,30.7,30.74,4200.0,30.74,30.74,30.7,30.74,4200.0
2010-11-05 13:50:00,30.74,30.74,30.74,30.74,1400.0,30.74,30.74,30.74,30.74,1400.0
2010-11-05 14:00:00,30.75,30.75,30.65,30.65,29400.0,30.75,30.75,30.65,30.65,29400.0
2010-11-05 14:10:00,30.65,30.68,30.6,30.67,16800.0,30.65,30.68,30.6,30.67,16800.0
2010-11-05 14:20:00,30.67,30.75,30.67,30.75,11400.0,30.67,30.75,30.67,30.75,11400.0
2010-11-05 14:30:00,30.76,30.82,30.76,30.81,3400.0,30.76,30.82,30.76,30.81,3400.0
2010-11-05 14:40:00,30.83,30.83,30.79,30.79,8400.0,30.83,30.83,30.79,30.79,8400.0
2010-11-05 14:50:00,30.8,30.82,30.79,30.8,4800.0,30.8,30.82,30.79,30.8,4800.0
2010-11-05 15:00:00,30.8,30.82,30.77,30.78,3800.0,30.8,30.82,30.77,30.78,3800.0
2010-11-05 15:10:00,30.78,30.81,30.78,30.81,7400.0,30.78,30.81,30.78,30.81,7400.0
2010-11-05 15:20:00,30.81,30.82,30.8,30.82,11400.0,30.81,30.82,30.8,30.82,11400.0
2010-11-05 15:30:00,30.82,30.84,30.8,30.83,33600.0,30.82,30.84,30.8,30.83,33600.0
2010-11-05 15:40:00,30.83,30.88,30.83,30.86,25200.0,30.83,30.88,30.83,30.86,25200.0
2010-11-05 15:50:00,30.87,30.9,30.85,30.9,12000.0,30.87,30.9,30.85,30.9,12000.0
2010-11-08 09:30:00,30.69,30.86,30.68,30.86,18600.0,30.69,30.86,30.68,30.86,18600.0
2010-11-08 09:40:00,30.84,30.97,30.83,30.93,13000.0,30.84,30.97,30.83,30.93,13000.0
2010-11-08 09:50:00,30.97,31.02,30.97,31.0,5800.0,30.97,31.02,30.97,31.0,5800.0
2010-11-08 10:00:00,31.03,31.09,31.02,31.07,12600.0,31.03,31.09,31.02,31.07,12600.0
2010-11-08 10:10:00,31.08,31.09,31.03,31.06,5800.0,31.08,31.09,31.03,31.06,5800.0
2010-11-08 10:20:00,31.06,31.12,31.04,31.09,3600.0,31.06,31.12,31.04,31.09,3600.0
2010-11-08 10:30:00,31.09,31.09,31.0,31.0,2800.0,31.09,31.09,31.0,31.0,2800.0
2010-11-08 10:40:00,31.0,31.04,30.98,31.04,2800.0,31.0,31.04,30.98,31.04,2800.0
2010-11-08 10:50:00,31.04,31.04,30.92,30.92,3400.0,31.04,31.04,30.92,30.92,3400.0
2010-11-08 11:00:00,30.93,30.99,30.92,30.99,5200.0,30.93,30.99,30.92,30.99,5200.0
2010-11-08 11:10:00,31.02,31.04,30.98,31.04,4400.0,31.02,31.04,30.98,31.04,4400.0
2010-11-08 11:20:00,31.03,31.07,30.99,31.07,3200.0,31.03,31.07,30.99,31.07,3200.0
2010-11-08 11:30:00,31.07,31.08,31.05,31.06,2000.0,31.07,31.08,31.05,31.06,2000.0
2010-11-08 11:40:00,31.06,31.17,31.05,31.17,9400.0,31.06,31.17,31.05,31.17,9400.0
2010-11-08 11:50:00,31.17,31.25,31.17,31.22,13400.0,31.17,31.25,31.17,31.22,13400.0
2010-11-08 12:00:00,31.21,31.23,31.18,31.23,10400.0,31.21,31.23,31.18,31.23,10400.0
2010-11-08 12:10:00,31.24,31.25,31.21,31.22,4400.0,31.24,31.25,31.21,31.22,4400.0
2010-11-08 12:20:00,31.22,31.3,31.2,31.29,11000.0,31.22,31.3,31.2,31.29,11000.0
2010-11-08 12:30:00,31.28,31.28,31.18,31.18,4200.0,31.28,31.28,31.18,31.18,4200.0
2010-11-08 12:40:00,31.19,31.23,31.18,31.23,5200.0,31.19,31.23,31.18,31.23,5200.0
2010-11-08 12:50:00,31.23,31.25,31.23,31.24,2600.0,31.23,31.25,31.23,31.24,2600.0
2010-11-08 13:00:00,31.25,31.25,31.2,31.22,4200.0,31.25,31.25,31.2,31.22,4200.0
2010-11-08 13:10:00,31.22,31.28,31.2,31.28,10000.0,31.22,31.28,31.2,31.28,10000.0
2010-11-08 13:20:00,31.26,31.29,31.25,31.29,3200.0,31.26,31.29,31.25,31.29,3200.0
2010-11-08 13:30:00,31.28,31.28,31.25,31.25,9200.0,31.28,31.28,31.25,31.25,9200.0
2010-11-08 13:40:00,31.25,31.27,31.25,31.25,14200.0,31.25,31.27,31.25,31.25,14200.0
2010-11-08 13:50:00,31.25,31.28,31.23,31.24,6400.0,31.25,31.28,31.23,31.24,6400.0
2010-11-08 14:00:00,31.25,31.3,31.25,31.29,5200.0,31.25,31.3,31.25,31.29,5200.0
2010-11-08 14:10:00,31.29,31.3,31.25,31.27,6800.0,31.29,31.3,31.25,31.27,6800.0
2010-11-08 14:20:00,31.27,31.29,31.27,31.29,8200.0,31.27,31.29,31.27,31.29,8200.0
2010-11-08 14:30:00,31.3,31.3,31.24,31.25,12800.0,31.3,31.3,31.24,31.25,12800.0
2010-11-08 14:40:00,31.25,31.25,31.25,31.25,6400.0,31.25,31.25,31.25,31.25,6400.0
2010-11-08 14:50:00,31.25,31.25,31.24,31.25,6600.0,31.25,31.25,31.24,31.25,6600.0
2010-11-08 15:00:00,31.24,31.25,31.24,31.24,8600.0,31.24,31.25,31.24,31.24,8600.0
2010-11-08 15:10:00,31.24,31.27,31.21,31.27,39800.0,31.24,31.27,31.21,31.27,39800.0
2010-11-08 15:20:00,31.27,31.27,31.24,31.27,22800.0,31.27,31.27,31.24,31.27,22800.0
2010-11-08 15:30:00,31.25,31.28,31.24,31.25,19600.0,31.25,31.28,31.24,31.25,19600.0
2010-11-08 15:40:00,31.25,31.28,31.25,31.27,23800.0,31.25,31.28,31.25,31.27,23800.0
2010-11-08 15:50:00,31.29,31.34,31.25,31.34,69000.0,31.29,31.34,31.25,31.34,69000.0
2010-11-09 09:30:00,31.4,31.45,31.3,31.4,18600.0,31.4,31.45,31.3,31.4,18600.0
2010-11-09 09:40:00,31.4,31.4,31.31,31.37,16600.0,31.4,31.4,31.31,31.37,16600.0
2010-11-09 09:50:00,31.41,31.42,31.39,31.4,3000.0,31.41,31.42,31.39,31.4,3000.0
2010-11-09 10:00:00,31.4,31.48,31.38,31.42,8000.0,31.4,31.48,31.38,31.42,8000.0
2010-11-09 10:10:00,31.42,31.5,31.42,31.5,10600.0,31.42,31.5,31.42,31.5,10600.0
2010-11-09 10:20:00,31.5,31.53,31.47,31.5,18400.0,31.5,31.53,31.47,31.5,18400.0
2010-11-09 10:30:00,31.5,31.52,31.44,31.47,8600.0,31.5,31.52,31.44,31.47,8600.0
2010-11-09 10:40:00,31.47,31.52,31.47,31.5,9800.0,31.47,31.52,31.47,31.5,9800.0
2010-11-09 10:50:00,31.5,31.5,31.42,31.42,17600.0,31.5,31.5,31.42,31.42,17600.0
2010-11-09 11:00:00,31.43,31.52,31.42,31.5,21200.0,31.43,31.52,31.42,31.5,21200.0
2010-11-09 11:10:00,31.5,31.5,31.49,31.5,2400.0,31.5,31.5,31.49,31.5,2400.0
2010-11-09 11:20:00,31.5,31.51,31.46,31.51,5800.0,31.5,31.51,31.46,31.51,5800.0
2010-11-09 11:30:00,31.5,31.53,31.5,31.52,2000.0,31.5,31.53,31.5,31.52,2000.0
2010-11-09 11:40:00,31.52,31.54,31.5,31.52,3800.0,31.52,31.54,31.5,31.52,3800.0
2010-11-09 11:50:00,31.5,31.5,31.4,31.41,4400.0,31.5,31.5,31.4,31.41,4400.0
2010-11-09 12:00:00,31.41,31.45,31.4,31.45,5800.0,31.41,31.45,31.4,31.45,5800.0
2010-11-09 12:10:00,31.43,31.44,31.41,31.44,4200.0,31.43,31.44,31.41,31.44,4200.0
2010-11-09 12:20:00,31.44,31.44,31.37,31.42,6200.0,31.44,31.44,31.37,31.42,6200.0
2010-11-09 12:30:00,31.42,31.42,31.39,31.4,4600.0,31.42,31.42,31.39,31.4,4600.0
2010-11-09 12:40:00,31.42,31.43,31.36,31.38,11800.0,31.42,31.43,31.36,31.38,11800.0
2010-11-09 12:50:00,31.38,31.43,31.38,31.42,10800.0,31.38,31.43,31.38,31.42,10800.0
2010-11-09 13:00:00,31.4,31.5,31.39,31.49,12400.0,31.4,31.5,31.39,31.49,12400.0
2010-11-09 13:10:00,31.49,31.49,31.47,31.48,1800.0,31.49,31.49,31.47,31.48,1800.0
2010-11-09 13:20:00,31.43,31.46,31.4,31.4,2800.0,31.43,31.46,31.4,31.4,2800.0
2010-11-09 13:30:00,31.41,31.45,31.41,31.42,7000.0,31.41,31.45,31.41,31.42,7000.0
2010-11-09 13:40:00,31.41,31.45,31.4,31.45,28200.0,31.41,31.45,31.4,31.45,28200.0
2010-11-09 13:50:00,31.43,31.49,31.43,31.47,10200.0,31.43,31.49,31.43,31.47,10200.0
2010-11-09 14:00:00,31.48,31.49,31.43,31.47,16600.0,31.48,31.49,31.43,31.47,16600.0
2010-11-09 14:10:00,31.47,31.55,31.47,31.55,9000.0,31.47,31.55,31.47,31.55,9000.0
2010-11-09 14:20:00,31.5,31.5,31.48,31.5,8400.0,31.5,31.5,31.48,31.5,8400.0
2010-11-09 14:30:00,31.51,31.53,31.5,31.5,10200.0,31.51,31.53,31.5,31.5,10200.0
2010-11-09 14:40:00,31.5,31.51,31.46,31.49,7200.0,31.5,31.51,31.46,31.49,7200.0
2010-11-09 14:50:00,31.5,31.51,31.48,31.5,12000.0,31.5,31.51,31.48,31.5,12000.0
2010-11-09 15:00:00,31.5,31.5,31.42,31.46,14200.0,31.5,31.5,31.42,31.46,14200.0
2010-11-09 15:10:00,31.45,31.46,31.43,31.43,11800.0,31.45,31.46,31.43,31.43,11800.0
2010-11-09 15:20:00,31.43,31.46,31.38,31.41,14800.0,31.43,31.46,31.38,31.41,14800.0
2010-11-09 15:30:00,31.41,31.43,31.36,31.37,54800.0,31.41,31.43,31.36,31.37,54800.0
2010-11-09 15:40:00,31.36,31.41,31.31,31.33,70600.0,31.36,31.41,31.31,31.33,70600.0
2010-11-09 15:50:00,31.34,31.48,31.32,31.48,59200.0,31.34,31.48,31.32,31.48,59200.0
2010-11-10 09:30:00,31.34,31.5,31.29,31.32,21000.0,31.34,31.5,31.29,31.32,21000.0
2010-11-10 09:40:00,31.34,31.36,31.27,31.34,11200.0,31.34,31.36,31.27,31.34,11200.0
2010-11-10 09:50:00,31.34,31.38,31.33,31.36,7800.0,31.34,31.38,31.33,31.36,7800.0
2010-11-10 10:00:00,31.33,31.39,31.32,31.32,22000.0,31.33,31.39,31.32,31.32,22000.0
2010-11-10 10:10:00,31.31,31.39,31.31,31.37,5000.0,31.31,31.39,31.31,31.37,5000.0
2010-11-10 10:20:00,31.38,31.4,31.31,31.31,9400.0,31.38,31.4,31.31,31.31,9400.0
2010-11-10 10:30:00,31.35,31.48,31.35,31.42,7800.0,31.35,31.48,31.35,31.42,7800.0
2010-11-10 10:40:00,31.44,31.47,31.36,31.36,4400.0,31.44,31.47,31.36,31.36,4400.0
2010-11-10 10:50:00,31.35,31.45,31.35,31.45,5000.0,31.35,31.45,31.35,31.45,5000.0
2010-11-10 11:00:00,31.43,31.5,31.35,31.36,3800.0,31.43,31.5,31.35,31.36,3800.0
2010-11-10 11:10:00,31.36,31.42,31.36,31.42,4200.0,31.36,31.42,31.36,31.42,4200.0
2010-11-10 11:20:00,31.42,31.42,31.39,31.41,5000.0,31.42,31.42,31.39,31.41,5000.0
2010-11-10 11:30:00,31.43,31.5,31.43,31.46,6800.0,31.43,31.5,31.43,31.46,6800.0
2010-11-10 11:40:00,31.47,31.53,31.47,31.53,6200.0,31.47,31.53,31.47,31.53,6200.0
2010-11-10 11:50:00,31.54,31.57,31.54,31.55,2400.0,31.54,31.57,31.54,31.55,2400.0
2010-11-10 12:00:00,31.56,31.59,31.55,31.59,4600.0,31.56,31.59,31.55,31.59,4600.0
2010-11-10 12:10:00,31.56,31.68,31.55,31.67,23600.0,31.56,31.68,31.55,31.67,23600.0
2010-11-10 12:20:00,31.66,31.72,31.65,31.7,12600.0,31.66,31.72,31.65,31.7,12600.0
2010-11-10 12:30:00,31.7,31.75,31.7,31.74,12200.0,31.7,31.75,31.7,31.74,12200.0
2010-11-10 12:40:00,31.74,31.78,31.74,31.76,9200.0,31.74,31.78,31.74,31.76,9200.0
2010-11-10 12:50:00,31.78,31.79,31.75,31.77,6200.0,31.78,31.79,31.75,31.77,6200.0
2010-11-10 13:00:00,31.78,31.78,31.74,31.77,12600.0,31.78,31.78,31.74,31.77,12600.0
2010-11-10 13:10:00,31.78,31.83,31.76,31.82,8000.0,31.78,31.83,31.76,31.82,8000.0
2010-11-10 13:20:00,31.84,31.87,31.81,31.83,2400.0,31.84,31.87,31.81,31.83,2400.0
2010-11-10 13:30:00,31.88,31.9,31.82,31.84,8200.0,31.88,31.9,31.82,31.84,8200.0
2010-11-10 13:40:00,31.83,31.9,31.81,31.9,17000.0,31.83,31.9,31.81,31.9,17000.0
2010-11-10 13:50:00,31.91,31.97,31.89,31.94,24400.0,31.91,31.97,31.89,31.94,24400.0
2010-11-10 14:00:00,31.95,32.07,31.93,32.03,32400.0,31.95,32.07,31.93,32.03,32400.0
2010-11-10 14:10:00,32.03,32.03,31.93,31.97,7000.0,32.03,32.03,31.93,31.97,7000.0
2010-11-10 14:20:00,31.99,32.05,31.99,32.05,19600.0,31.99,32.05,31.99,32.05,19600.0
2010-11-10 14:30:00,32.06,32.06,31.99,32.01,14800.0,32.06,32.06,31.99,32.01,14800.0
2010-11-10 14:40:00,32.0,32.02,31.99,32.01,19200.0,32.0,32.02,31.99,32.01,19200.0
2010-11-10 14:50:00,32.01,32.04,31.98,32.01,17400.0,32.01,32.04,31.98,32.01,17400.0
2010-11-10 15:00:00,32.0,32.03,31.97,32.01,25400.0,32.0,32.03,31.97,32.01,25400.0
2010-11-10 15:10:00,32.03,32.04,31.95,32.04,22200.0,32.03,32.04,31.95,32.04,22200.0
2010-11-10 15:20:00,32.03,32.07,31.99,32.0,18200.0,32.03,32.07,31.99,32.0,18200.0
2010-11-10 15:30:00,32.01,32.07,31.99,32.04,21000.0,32.01,32.07,31.99,32.04,21000.0
2010-11-10 15:40:00,32.05,32.1,32.03,32.08,32800.0,32.05,32.1,32.03,32.08,32800.0
2010-11-10 15:50:00,32.1,32.19,32.07,32.18,66000.0,32.1,32.19,32.07,32.18,66000.0
2010-11-11 09:30:00,31.85,31.93,31.8,31.93,16200.0,31.85,31.93,31.8,31.93,16200.0
2010-11-11 09:40:00,31.89,32.0,31.83,32.0,16600.0,31.89,32.0,31.83,32.0,16600.0
2010-11-11 09:50:00,32.0,32.05,31.94,32.05,4800.0,32.0,32.05,31.94,32.05,4800.0
2010-11-11 10:00:00,32.01,32.16,32.01,32.13,9600.0,32.01,32.16,32.01,32.13,9600.0
2010-11-11 10:10:00,32.13,32.17,32.03,32.05,4600.0,32.13,32.17,32.03,32.05,4600.0
2010-11-11 10:20:00,32.06,32.1,32.02,32.09,5200.0,32.06,32.1,32.02,32.09,5200.0
2010-11-11 10:30:00,32.05,32.09,32.0,32.01,5200.0,32.05,32.09,32.0,32.01,5200.0
2010-11-11 10:40:00,32.02,32.03,31.97,31.99,3400.0,32.02,32.03,31.97,31.99,3400.0
2010-11-11 10:50:00,31.96,32.04,31.96,32.04,2200.0,31.96,32.04,31.96,32.04,2200.0
2010-11-11 11:00:00,32.08,32.09,32.01,32.05,4600.0,32.08,32.09,32.01,32.05,4600.0
2010-11-11 11:10:00,32.04,32.04,32.0,32.04,2000.0,32.04,32.04,32.0,32.04,2000.0
2010-11-11 11:20:00,32.04,32.04,31.95,31.97,3800.0,32.04,32.04,31.95,31.97,3800.0
2010-11-11 11:30:00,31.98,32.03,31.98,32.03,3600.0,31.98,32.03,31.98,32.03,3600.0
2010-11-11 11:40:00,31.99,32.05,31.94,32.05,5400.0,31.99,32.05,31.94,32.05,5400.0
2010-11-11 11:50:00,32.04,32.04,32.02,32.02,2800.0,32.04,32.04,32.02,32.02,2800.0
2010-11-11 12:00:00,32.02,32.05,32.01,32.01,2600.0,32.02,32.05,32.01,32.01,2600.0
2010-11-11 12:10:00,32.01,32.08,32.01,32.06,2000.0,32.01,32.08,32.01,32.06,2000.0
2010-11-11 12:20:00,32.04,32.06,32.02,32.02,2400.0,32.04,32.06,32.02,32.02,2400.0
2010-11-11 12:30:00,32.1,32.1,32.01,32.01,1800.0,32.1,32.1,32.01,32.01,1800.0
2010-11-11 12:40:00,32.02,32.09,32.0,32.08,43200.0,32.02,32.09,32.0,32.08,43200.0
2010-11-11 12:50:00,32.09,32.09,32.05,32.05,2000.0,32.09,32.09,32.05,32.05,2000.0
2010-11-11 13:00:00,32.07,32.07,32.02,32.02,2400.0,32.07,32.07,32.02,32.02,2400.0
2010-11-11 13:10:00,32.04,32.05,32.04,32.05,400.0,32.04,32.05,32.04,32.05,400.0
2010-11-11 13:20:00,32.04,32.1,32.04,32.05,4000.0,32.04,32.1,32.04,32.05,4000.0
2010-11-11 13:30:00,32.03,32.1,32.03,32.09,3600.0,32.03,32.1,32.03,32.09,3600.0
2010-11-11 13:40:00,32.09,32.09,32.06,32.06,10200.0,32.09,32.09,32.06,32.06,10200.0
2010-11-11 13:50:00,32.06,32.07,32.05,32.05,7600.0,32.06,32.07,32.05,32.05,7600.0
2010-11-11 14:00:00,32.05,32.05,31.99,32.01,6200.0,32.05,32.05,31.99,32.01,6200.0
2010-11-11 14:10:00,31.98,32.03,31.98,32.02,2200.0,31.98,32.03,31.98,32.02,2200.0
2010-11-11 14:20:00,32.04,32.04,32.0,32.01,1800.0,32.04,32.04,32.0,32.01,1800.0
2010-11-11 14:30:00,32.01,32.06,32.01,32.02,7000.0,32.01,32.06,32.01,32.02,7000.0
2010-11-11 14:40:00,32.02,32.03,32.02,32.03,2200.0,32.02,32.03,32.02,32.03,2200.0
2010-11-11 14:50:00,32.04,32.04,32.02,32.02,4800.0,32.04,32.04,32.02,32.02,4800.0
2010-11-11 15:00:00,32.04,32.04,32.01,32.01,5200.0,32.04,32.04,32.01,32.01,5200.0
2010-11-11 15:10:00,32.01,32.03,32.0,32.01,6600.0,32.01,32.03,32.0,32.01,6600.0
2010-11-11 15:20:00,32.02,32.04,31.98,32.02,7000.0,32.02,32.04,31.98,32.02,7000.0
2010-11-11 15:30:00,32.0,32.02,31.96,32.01,28000.0,32.0,32.02,31.96,32.01,28000.0
2010-11-11 15:40:00,32.01,32.06,31.98,31.98,50400.0,32.01,32.06,31.98,31.98,50400.0
2010-11-11 15:50:00,31.98,32.0,31.93,31.98,28400.0,31.98,32.0,31.93,31.98,28400.0
2010-11-12 09:30:00,31.75,31.88,31.75,31.84,4400.0,31.75,31.88,31.75,31.84,4400.0
2010-11-12 09:40:00,31.86,31.92,31.85,31.9,3000.0,31.86,31.92,31.85,31.9,3000.0
2010-11-12 09:50:00,31.89,31.93,31.89,31.93,4800.0,31.89,31.93,31.89,31.93,4800.0
2010-11-12 10:00:00,31.92,31.92,31.81,31.85,1600.0,31.92,31.92,31.81,31.85,1600.0
2010-11-12 10:10:00,31.87,31.93,31.84,31.93,7200.0,31.87,31.93,31.84,31.93,7200.0
2010-11-12 10:20:00,31.91,31.91,31.88,31.88,600.0,31.91,31.91,31.88,31.88,600.0
2010-11-12 10:30:00,31.86,31.86,31.78,31.81,7000.0,31.86,31.86,31.78,31.81,7000.0
2010-11-12 10:40:00,31.82,31.82,31.78,31.78,4400.0,31.82,31.82,31.78,31.78,4400.0
2010-11-12 10:50:00,31.74,31.74,31.66,31.67,6000.0,31.74,31.74,31.66,31.67,6000.0
2010-11-12 11:00:00,31.68,31.68,31.65,31.65,4200.0,31.68,31.68,31.65,31.65,4200.0
2010-11-12 11:10:00,31.65,31.67,31.65,31.66,2400.0,31.65,31.67,31.65,31.66,2400.0
2010-11-12 11:20:00,31.64,31.65,31.61,31.63,19200.0,31.64,31.65,31.61,31.63,19200.0
2010-11-12 11:30:00,31.62,31.68,31.59,31.68,5200.0,31.62,31.68,31.59,31.68,5200.0
2010-11-12 11:40:00,31.67,31.68,31.64,31.64,4600.0,31.67,31.68,31.64,31.64,4600.0
2010-11-12 11:50:00,31.62,31.63,31.61,31.63,5000.0,31.62,31.63,31.61,31.63,5000.0
2010-11-12 12:00:00,31.63,31.64,31.61,31.64,5600.0,31.63,31.64,31.61,31.64,5600.0
2010-11-12 12:10:00,31.63,31.65,31.61,31.63,5000.0,31.63,31.65,31.61,31.63,5000.0
2010-11-12 12:20:00,31.61,31.63,31.56,31.58,4600.0,31.61,31.63,31.56,31.58,4600.0
2010-11-12 12:30:00,31.57,31.63,31.54,31.56,7000.0,31.57,31.63,31.54,31.56,7000.0
2010-11-12 12:40:00,31.55,31.55,31.5,31.52,12800.0,31.55,31.55,31.5,31.52,12800.0
2010-11-12 12:50:00,31.53,31.56,31.5,31.53,5800.0,31.53,31.56,31.5,31.53,5800.0
2010-11-12 13:00:00,31.54,31.57,31.52,31.55,4600.0,31.54,31.57,31.52,31.55,4600.0
2010-11-12 13:10:00,31.54,31.55,31.5,31.53,19200.0,31.54,31.55,31.5,31.53,19200.0
2010-11-12 13:20:00,31.5,31.6,31.5,31.6,15000.0,31.5,31.6,31.5,31.6,15000.0
2010-11-12 13:30:00,31.6,31.65,31.59,31.65,9000.0,31.6,31.65,31.59,31.65,9000.0
2010-11-12 13:40:00,31.64,31.66,31.63,31.65,2800.0,31.64,31.66,31.63,31.65,2800.0
2010-11-12 13:50:00,31.65,31.65,31.6,31.62,3600.0,31.65,31.65,31.6,31.62,3600.0
2010-11-12 14:00:00,31.61,31.63,31.59,31.62,4600.0,31.61,31.63,31.59,31.62,4600.0
2010-11-12 14:10:00,31.65,31.68,31.46,31.65,36800.0,31.65,31.68,31.46,31.65,36800.0
2010-11-12 14:20:00,31.64,31.66,31.64,31.64,8400.0,31.64,31.66,31.64,31.64,8400.0
2010-11-12 14:30:00,31.64,31.69,31.61,31.69,5200.0,31.64,31.69,31.61,31.69,5200.0
2010-11-12 14:40:00,31.68,31.68,31.63,31.66,6400.0,31.68,31.68,31.63,31.66,6400.0
2010-11-12 14:50:00,31.69,31.71,31.63,31.63,16600.0,31.69,31.71,31.63,31.63,16600.0
2010-11-12 15:00:00,31.63,31.71,31.63,31.7,16800.0,31.63,31.71,31.63,31.7,16800.0
2010-11-12 15:10:00,31.7,31.71,31.68,31.7,13600.0,31.7,31.71,31.68,31.7,13600.0
2010-11-12 15:20:00,31.7,31.71,31.63,31.66,15400.0,31.7,31.71,31.63,31.66,15400.0
2010-11-12 15:30:00,31.66,31.7,31.64,31.66,16400.0,31.66,31.7,31.64,31.66,16400.0
2010-11-12 15:40:00,31.64,31.64,31.59,31.6,16400.0,31.64,31.64,31.59,31.6,16400.0
2010-11-12 15:50:00,31.6,31.62,31.55,31.55,43800.0,31.6,31.62,31.55,31.55,43800.0
2010-11-15 09:30:00,31.62,31.75,31.43,31.69,10200.0,31.62,31.75,31.43,31.69,10200.0
2010-11-15 09:40:00,31.7,31.73,31.65,31.73,1800.0,31.7,31.73,31.65,31.73,1800.0
2010-11-15 09:50:00,31.8,31.8,31.69,31.69,1600.0,31.8,31.8,31.69,31.69,1600.0
2010-11-15 10:00:00,31.68,31.75,31.65,31.74,5000.0,31.68,31.75,31.65,31.74,5000.0
2010-11-15 10:10:00,31.73,31.82,31.73,31.81,7400.0,31.73,31.82,31.73,31.81,7400.0
2010-11-15 10:20:00,31.79,31.89,31.79,31.86,10000.0,31.79,31.89,31.79,31.86,10000.0
2010-11-15 10:30:00,31.86,31.9,31.86,31.86,6800.0,31.86,31.9,31.86,31.86,6800.0
2010-11-15 10:40:00,31.88,31.97,31.88,31.97,7000.0,31.88,31.97,31.88,31.97,7000.0
2010-11-15 10:50:00,31.97,31.97,31.85,31.85,5800.0,31.97,31.97,31.85,31.85,5800.0
2010-11-15 11:00:00,31.88,31.88,31.81,31.84,2400.0,31.88,31.88,31.81,31.84,2400.0
2010-11-15 11:10:00,31.84,31.91,31.83,31.85,2800.0,31.84,31.91,31.83,31.85,2800.0
2010-11-15 11:20:00,31.89,31.9,31.85,31.85,5200.0,31.89,31.9,31.85,31.85,5200.0
2010-11-15 11:30:00,31.86,31.94,31.86,31.94,3800.0,31.86,31.94,31.86,31.94,3800.0
2010-11-15 11:40:00,31.93,31.96,31.91,31.93,3600.0,31.93,31.96,31.91,31.93,3600.0
2010-11-15 11:50:00,31.93,32.0,31.93,32.0,10600.0,31.93,32.0,31.93,32.0,10600.0
2010-11-15 12:00:00,32.0,32.0,31.86,31.86,2600.0,32.0,32.0,31.86,31.86,2600.0
2010-11-15 12:10:00,31.85,31.85,31.75,31.78,7200.0,31.85,31.85,31.75,31.78,7200.0
2010-11-15 12:20:00,31.78,31.83,31.78,31.83,1600.0,31.78,31.83,31.78,31.83,1600.0
2010-11-15 12:30:00,31.85,31.88,31.85,31.88,2400.0,31.85,31.88,31.85,31.88,2400.0
2010-11-15 12:40:00,31.89,31.9,31.87,31.88,1200.0,31.89,31.9,31.87,31.88,1200.0
2010-11-15 12:50:00,31.89,31.92,31.86,31.88,5200.0,31.89,31.92,31.86,31.88,5200.0
2010-11-15 13:00:00,31.88,31.88,31.85,31.86,2200.0,31.88,31.88,31.85,31.86,2200.0
2010-11-15 13:10:00,31.85,31.91,31.85,31.91,3200.0,31.85,31.91,31.85,31.91,3200.0
2010-11-15 13:20:00,31.92,31.92,31.86,31.86,3200.0,31.92,31.92,31.86,31.86,3200.0
2010-11-15 13:30:00,31.86,31.92,31.86,31.9,4000.0,31.86,31.92,31.86,31.9,4000.0
2010-11-15 13:40:00,31.88,31.98,31.88,31.94,7000.0,31.88,31.98,31.88,31.94,7000.0
2010-11-15 13:50:00,31.93,31.95,31.92,31.93,4400.0,31.93,31.95,31.92,31.93,4400.0
2010-11-15 14:00:00,31.93,32.0,31.92,31.95,11200.0,31.93,32.0,31.92,31.95,11200.0
2010-11-15 14:10:00,31.94,31.95,31.88,31.88,10000.0,31.94,31.95,31.88,31.88,10000.0
2010-11-15 14:20:00,31.87,31.93,31.87,31.9,7400.0,31.87,31.93,31.87,31.9,7400.0
2010-11-15 14:30:00,31.93,31.93,31.88,31.91,5800.0,31.93,31.93,31.88,31.91,5800.0
2010-11-15 14:40:00,31.92,31.96,31.92,31.96,8200.0,31.92,31.96,31.92,31.96,8200.0
2010-11-15 14:50:00,31.97,32.08,31.97,32.01,8200.0,31.97,32.08,31.97,32.01,8200.0
2010-11-15 15:00:00,32.0,32.01,31.94,31.97,10000.0,32.0,32.01,31.94,31.97,10000.0
2010-11-15 15:10:00,31.97,32.0,31.88,31.96,12800.0,31.97,32.0,31.88,31.96,12800.0
2010-11-15 15:20:00,31.95,31.95,31.85,31.88,22200.0,31.95,31.95,31.85,31.88,22200.0
2010-11-15 15:30:00,31.88,31.9,31.86,31.89,13400.0,31.88,31.9,31.86,31.89,13400.0
2010-11-15 15:40:00,31.92,31.93,31.84,31.86,18000.0,31.92,31.93,31.84,31.86,18000.0
2010-11-15 15:50:00,31.85,31.86,31.79,31.79,31600.0,31.85,31.86,31.79,31.79,31600.0
2010-11-16 09:30:00,31.6,31.66,31.32,31.34,32000.0,31.6,31.66,31.32,31.34,32000.0
2010-11-16 09:40:00,31.35,31.43,31.34,31.37,16200.0,31.35,31.43,31.34,31.37,16200.0
2010-11-16 09:50:00,31.36,31.46,31.33,31.46,38400.0,31.36,31.46,31.33,31.46,38400.0
2010-11-16 10:00:00,31.49,31.61,31.44,31.61,10400.0,31.49,31.61,31.44,31.61,10400.0
2010-11-16 10:10:00,31.59,31.64,31.55,31.63,7000.0,31.59,31.64,31.55,31.63,7000.0
2010-11-16 10:20:00,31.54,31.56,31.46,31.52,9000.0,31.54,31.56,31.46,31.52,9000.0
2010-11-16 10:30:00,31.52,31.53,31.39,31.4,10400.0,31.52,31.53,31.39,31.4,10400.0
2010-11-16 10:40:00,31.39,31.54,31.33,31.54,56000.0,31.39,31.54,31.33,31.54,56000.0
2010-11-16 10:50:00,31.54,31.56,31.42,31.49,9400.0,31.54,31.56,31.42,31.49,9400.0
2010-11-16 11:00:00,31.5,31.53,31.41,31.41,17200.0,31.5,31.53,31.41,31.41,17200.0
2010-11-16 11:10:00,31.39,31.4,31.33,31.36,9600.0,31.39,31.4,31.33,31.36,9600.0
2010-11-16 11:20:00,31.35,31.4,31.35,31.38,37400.0,31.35,31.4,31.35,31.38,37400.0
2010-11-16 11:30:00,31.36,31.49,31.36,31.43,18000.0,31.36,31.49,31.36,31.43,18000.0
2010-11-16 11:40:00,31.42,31.42,31.33,31.4,29800.0,31.42,31.42,31.33,31.4,29800.0
2010-11-16 11:50:00,31.38,31.45,31.38,31.45,9000.0,31.38,31.45,31.38,31.45,9000.0
2010-11-16 12:00:00,31.45,31.48,31.4,31.46,9600.0,31.45,31.48,31.4,31.46,9600.0
2010-11-16 12:10:00,31.44,31.49,31.38,31.48,25600.0,31.44,31.49,31.38,31.48,25600.0
2010-11-16 12:20:00,31.48,31.54,31.45,31.54,10800.0,31.48,31.54,31.45,31.54,10800.0
2010-11-16 12:30:00,31.5,31.52,31.46,31.5,6800.0,31.5,31.52,31.46,31.5,6800.0
2010-11-16 12:40:00,31.49,31.54,31.49,31.52,8600.0,31.49,31.54,31.49,31.52,8600.0
2010-11-16 12:50:00,31.52,31.58,31.5,31.56,4200.0,31.52,31.58,31.5,31.56,4200.0
2010-11-16 13:00:00,31.57,31.58,31.53,31.54,4200.0,31.57,31.58,31.53,31.54,4200.0
2010-11-16 13:10:00,31.54,31.55,31.48,31.52,11200.0,31.54,31.55,31.48,31.52,11200.0
2010-11-16 13:20:00,31.52,31.54,31.52,31.52,1600.0,31.52,31.54,31.52,31.52,1600.0
2010-11-16 13:30:00,31.54,31.54,31.49,31.53,3800.0,31.54,31.54,31.49,31.53,3800.0
2010-11-16 13:40:00,31.53,31.54,31.5,31.52,8200.0,31.53,31.54,31.5,31.52,8200.0
2010-11-16 13:50:00,31.53,31.55,31.52,31.52,6000.0,31.53,31.55,31.52,31.52,6000.0
2010-11-16 14:00:00,31.52,31.54,31.5,31.5,2600.0,31.52,31.54,31.5,31.5,2600.0
2010-11-16 14:10:00,31.5,31.52,31.48,31.49,3600.0,31.5,31.52,31.48,31.49,3600.0
2010-11-16 14:20:00,31.48,31.52,31.46,31.5,19400.0,31.48,31.52,31.46,31.5,19400.0
2010-11-16 14:30:00,31.49,31.51,31.47,31.49,10800.0,31.49,31.51,31.47,31.49,10800.0
2010-11-16 14:40:00,31.48,31.52,31.46,31.5,10200.0,31.48,31.52,31.46,31.5,10200.0
2010-11-16 14:50:00,31.5,31.54,31.5,31.52,4000.0,31.5,31.54,31.5,31.52,4000.0
2010-11-16 15:00:00,31.53,31.53,31.47,31.48,7800.0,31.53,31.53,31.47,31.48,7800.0
2010-11-16 15:10:00,31.45,31.47,31.38,31.41,7400.0,31.45,31.47,31.38,31.41,7400.0
2010-11-16 15:20:00,31.43,31.52,31.42,31.43,43000.0,31.43,31.52,31.42,31.43,43000.0
2010-11-16 15:30:00,31.43,31.49,31.42,31.49,18800.0,31.43,31.49,31.42,31.49,18800.0
2010-11-16 15:40:00,31.49,31.52,31.49,31.5,18800.0,31.49,31.52,31.49,31.5,18800.0
2010-11-16 15:50:00,31.5,31.61,31.49,31.61,47000.0,31.5,31.61,31.49,31.61,47000.0
2010-11-17 09:30:00,31.58,31.93,31.47,31.8,46400.0,31.58,31.93,31.47,31.8,46400.0
2010-11-17 09:40:00,31.82,31.82,31.71,31.77,14200.0,31.82,31.82,31.71,31.77,14200.0
2010-11-17 09:50:00,31.79,31.79,31.66,31.72,14000.0,31.79,31.79,31.66,31.72,14000.0
2010-11-17 10:00:00,31.74,31.81,31.7,31.7,12000.0,31.74,31.81,31.7,31.7,12000.0
2010-11-17 10:10:00,31.7,31.75,31.7,31.72,6600.0,31.7,31.75,31.7,31.72,6600.0
2010-11-17 10:20:00,31.73,31.73,31.56,31.59,14000.0,31.73,31.73,31.56,31.59,14000.0
2010-11-17 10:30:00,31.6,31.69,31.51,31.52,9800.0,31.6,31.69,31.51,31.52,9800.0
2010-11-17 10:40:00,31.58,31.61,31.57,31.6,6800.0,31.58,31.61,31.57,31.6,6800.0
2010-11-17 10:50:00,31.61,31.67,31.47,31.5,12200.0,31.61,31.67,31.47,31.5,12200.0
2010-11-17 11:00:00,31.51,31.52,31.3,31.3,15600.0,31.51,31.52,31.3,31.3,15600.0
2010-11-17 11:10:00,31.35,31.42,31.32,31.32,199400.0,31.35,31.42,31.32,31.32,199400.0
2010-11-17 11:20:00,31.32,31.57,31.32,31.57,24600.0,31.32,31.57,31.32,31.57,24600.0
2010-11-17 11:30:00,31.58,31.65,31.56,31.65,9400.0,31.58,31.65,31.56,31.65,9400.0
2010-11-17 11:40:00,31.66,31.75,31.65,31.65,6200.0,31.66,31.75,31.65,31.65,6200.0
2010-11-17 11:50:00,31.68,31.8,31.68,31.73,4800.0,31.68,31.8,31.68,31.73,4800.0
2010-11-17 12:00:00,31.73,31.74,31.67,31.68,2400.0,31.73,31.74,31.67,31.68,2400.0
2010-11-17 12:10:00,31.66,31.66,31.61,31.65,2800.0,31.66,31.66,31.61,31.65,2800.0
2010-11-17 12:20:00,31.64,31.68,31.63,31.68,4800.0,31.64,31.68,31.63,31.68,4800.0
2010-11-17 12:30:00,31.68,31.68,31.59,31.63,4400.0,31.68,31.68,31.59,31.63,4400.0
2010-11-17 12:40:00,31.61,31.67,31.61,31.67,2600.0,31.61,31.67,31.61,31.67,2600.0
2010-11-17 12:50:00,31.65,31.68,31.65,31.65,2200.0,31.65,31.68,31.65,31.65,2200.0
2010-11-17 13:00:00,31.62,31.68,31.61,31.64,4600.0,31.62,31.68,31.61,31.64,4600.0
2010-11-17 13:10:00,31.69,31.71,31.65,31.65,2400.0,31.69,31.71,31.65,31.65,2400.0
2010-11-17 13:20:00,31.67,31.69,31.65,31.68,2600.0,31.67,31.69,31.65,31.68,2600.0
2010-11-17 13:30:00,31.7,31.72,31.65,31.7,5800.0,31.7,31.72,31.65,31.7,5800.0
2010-11-17 13:40:00,31.7,31.77,31.7,31.77,7600.0,31.7,31.77,31.7,31.77,7600.0
2010-11-17 13:50:00,31.76,31.8,31.75,31.78,5000.0,31.76,31.8,31.75,31.78,5000.0
2010-11-17 14:00:00,31.76,31.8,31.72,31.79,9000.0,31.76,31.8,31.72,31.79,9000.0
2010-11-17 14:10:00,31.78,31.8,31.77,31.79,3600.0,31.78,31.8,31.77,31.79,3600.0
2010-11-17 14:20:00,31.79,31.82,31.76,31.8,5400.0,31.79,31.82,31.76,31.8,5400.0
2010-11-17 14:30:00,31.79,31.81,31.78,31.78,5000.0,31.79,31.81,31.78,31.78,5000.0
2010-11-17 14:40:00,31.77,31.79,31.74,31.74,4800.0,31.77,31.79,31.74,31.74,4800.0
2010-11-17 14:50:00,31.73,31.73,31.7,31.72,6600.0,31.73,31.73,31.7,31.72,6600.0
2010-11-17 15:00:00,31.74,31.74,31.67,31.67,5000.0,31.74,31.74,31.67,31.67,5000.0
2010-11-17 15:10:00,31.66,31.74,31.66,31.7,8000.0,31.66,31.74,31.66,31.7,8000.0
2010-11-17 15:20:00,31.71,31.73,31.6,31.62,6000.0,31.71,31.73,31.6,31.62,6000.0
2010-11-17 15:30:00,31.62,31.75,31.62,31.71,6400.0,31.62,31.75,31.62,31.71,6400.0
2010-11-17 15:40:00,31.71,31.75,31.68,31.74,10800.0,31.71,31.75,31.68,31.74,10800.0
2010-11-17 15:50:00,31.74,31.75,31.68,31.75,27200.0,31.74,31.75,31.68,31.75,27200.0
2010-11-18 09:30:00,32.11,32.35,32.03,32.06,7000.0,32.11,32.35,32.03,32.06,7000.0
2010-11-18 09:40:00,32.06,32.18,32.06,32.18,9000.0,32.06,32.18,32.06,32.18,9000.0
2010-11-18 09:50:00,32.18,32.24,32.16,32.18,7600.0,32.18,32.24,32.16,32.18,7600.0
2010-11-18 10:00:00,32.19,32.32,32.19,32.32,6600.0,32.19,32.32,32.19,32.32,6600.0
2010-11-18 10:10:00,32.33,32.4,32.32,32.38,9000.0,32.33,32.4,32.32,32.38,9000.0
2010-11-18 10:20:00,32.39,32.59,32.38,32.58,34600.0,32.39,32.59,32.38,32.58,34600.0
2010-11-18 10:30:00,32.58,32.58,32.49,32.54,12000.0,32.58,32.58,32.49,32.54,12000.0
2010-11-18 10:40:00,32.53,32.53,32.45,32.51,5000.0,32.53,32.53,32.45,32.51,5000.0
2010-11-18 10:50:00,32.5,32.52,32.47,32.49,3400.0,32.5,32.52,32.47,32.49,3400.0
2010-11-18 11:00:00,32.49,32.51,32.41,32.41,6000.0,32.49,32.51,32.41,32.41,6000.0
2010-11-18 11:10:00,32.43,32.43,32.36,32.38,5600.0,32.43,32.43,32.36,32.38,5600.0
2010-11-18 11:20:00,32.4,32.41,32.38,32.41,3800.0,32.4,32.41,32.38,32.41,3800.0
2010-11-18 11:30:00,32.41,32.42,32.4,32.41,2800.0,32.41,32.42,32.4,32.41,2800.0
2010-11-18 11:40:00,32.39,32.39,32.35,32.37,3600.0,32.39,32.39,32.35,32.37,3600.0
2010-11-18 11:50:00,32.37,32.38,32.36,32.38,1600.0,32.37,32.38,32.36,32.38,1600.0
2010-11-18 12:00:00,32.38,32.41,32.38,32.39,4000.0,32.38,32.41,32.38,32.39,4000.0
2010-11-18 12:10:00,32.39,32.45,32.39,32.41,3600.0,32.39,32.45,32.39,32.41,3600.0
2010-11-18 12:20:00,32.43,32.46,32.43,32.45,2200.0,32.43,32.46,32.43,32.45,2200.0
2010-11-18 12:30:00,32.45,32.45,32.37,32.37,7200.0,32.45,32.45,32.37,32.37,7200.0
2010-11-18 12:40:00,32.38,32.46,32.35,32.35,13600.0,32.38,32.46,32.35,32.35,13600.0
2010-11-18 12:50:00,32.33,32.38,32.33,32.34,2600.0,32.33,32.38,32.33,32.34,2600.0
2010-11-18 13:00:00,32.34,32.34,32.31,32.31,2400.0,32.34,32.34,32.31,32.31,2400.0
2010-11-18 13:10:00,32.33,32.33,32.3,32.3,2600.0,32.33,32.33,32.3,32.3,2600.0
2010-11-18 13:20:00,32.3,32.3,32.29,32.29,600.0,32.3,32.3,32.29,32.29,600.0
2010-11-18 13:30:00,32.27,32.28,32.26,32.27,2600.0,32.27,32.28,32.26,32.27,2600.0
2010-11-18 13:40:00,32.27,32.29,32.25,32.29,2000.0,32.27,32.29,32.25,32.29,2000.0
2010-11-18 13:50:00,32.3,32.31,32.28,32.28,2200.0,32.3,32.31,32.28,32.28,2200.0
2010-11-18 14:00:00,32.29,32.34,32.29,32.32,3600.0,32.29,32.34,32.29,32.32,3600.0
2010-11-18 14:10:00,32.33,32.33,32.27,32.27,4200.0,32.33,32.33,32.27,32.27,4200.0
2010-11-18 14:20:00,32.29,32.29,32.26,32.27,2600.0,32.29,32.29,32.26,32.27,2600.0
2010-11-18 14:30:00,32.27,32.28,32.25,32.27,6600.0,32.27,32.28,32.25,32.27,6600.0
2010-11-18 14:40:00,32.28,32.33,32.28,32.33,6000.0,32.28,32.33,32.28,32.33,6000.0
2010-11-18 14:50:00,32.33,32.33,32.27,32.3,6000.0,32.33,32.33,32.27,32.3,6000.0
2010-11-18 15:00:00,32.32,32.34,32.31,32.32,2800.0,32.32,32.34,32.31,32.32,2800.0
2010-11-18 15:10:00,32.32,32.32,32.27,32.27,3600.0,32.32,32.32,32.27,32.27,3600.0
2010-11-18 15:20:00,32.27,32.27,32.22,32.27,3000.0,32.27,32.27,32.22,32.27,3000.0
2010-11-18 15:30:00,32.27,32.29,32.17,32.21,12800.0,32.27,32.29,32.17,32.21,12800.0
2010-11-18 15:40:00,32.21,32.24,32.17,32.21,7800.0,32.21,32.24,32.17,32.21,7800.0
2010-11-18 15:50:00,32.22,32.26,32.22,32.22,21200.0,32.22,32.26,32.22,32.22,21200.0
2010-11-19 09:30:00,32.25,32.42,32.06,32.29,5600.0,32.25,32.42,32.06,32.29,5600.0
2010-11-19 09:40:00,32.27,32.27,32.16,32.17,2800.0,32.27,32.27,32.16,32.17,2800.0
2010-11-19 09:50:00,32.17,32.21,32.15,32.21,1200.0,32.17,32.21,32.15,32.21,1200.0
2010-11-19 10:00:00,32.21,32.25,32.17,32.18,4800.0,32.21,32.25,32.17,32.18,4800.0
2010-11-19 10:10:00,32.21,32.23,32.2,32.2,2600.0,32.21,32.23,32.2,32.2,2600.0
2010-11-19 10:20:00,32.23,32.26,32.21,32.25,17000.0,32.23,32.26,32.21,32.25,17000.0
2010-11-19 10:30:00,32.24,32.25,32.2,32.24,5200.0,32.24,32.25,32.2,32.24,5200.0
2010-11-19 10:40:00,32.23,32.26,32.19,32.2,8200.0,32.23,32.26,32.19,32.2,8200.0
2010-11-19 10:50:00,32.23,32.23,32.17,32.17,9000.0,32.23,32.23,32.17,32.17,9000.0
2010-11-19 11:00:00,32.21,32.29,32.2,32.22,7800.0,32.21,32.29,32.2,32.22,7800.0
2010-11-19 11:10:00,32.26,32.26,32.16,32.21,6200.0,32.26,32.26,32.16,32.21,6200.0
2010-11-19 11:20:00,32.23,32.23,32.19,32.2,3000.0,32.23,32.23,32.19,32.2,3000.0
2010-11-19 11:30:00,32.26,32.26,32.2,32.2,7600.0,32.26,32.26,32.2,32.2,7600.0
2010-11-19 11:40:00,32.22,32.23,32.16,32.16,5400.0,32.22,32.23,32.16,32.16,5400.0
2010-11-19 11:50:00,32.18,32.2,32.13,32.13,2600.0,32.18,32.2,32.13,32.13,2600.0
2010-11-19 12:00:00,32.15,32.15,32.12,32.13,2200.0,32.15,32.15,32.12,32.13,2200.0
2010-11-19 12:10:00,32.17,32.17,32.1,32.1,4000.0,32.17,32.17,32.1,32.1,4000.0
2010-11-19 12:20:00,32.12,32.14,32.11,32.11,1800.0,32.12,32.14,32.11,32.11,1800.0
2010-11-19 12:30:00,32.09,32.12,32.08,32.09,4400.0,32.09,32.12,32.08,32.09,4400.0
2010-11-19 12:40:00,32.09,32.14,32.09,32.13,3600.0,32.09,32.14,32.09,32.13,3600.0
2010-11-19 12:50:00,32.12,32.13,32.06,32.13,2000.0,32.12,32.13,32.06,32.13,2000.0
2010-11-19 13:00:00,32.15,32.18,32.15,32.15,3600.0,32.15,32.18,32.15,32.15,3600.0
2010-11-19 13:10:00,32.13,32.13,32.12,32.13,4800.0,32.13,32.13,32.12,32.13,4800.0
2010-11-19 13:20:00,32.16,32.19,32.15,32.18,3600.0,32.16,32.19,32.15,32.18,3600.0
2010-11-19 13:30:00,32.19,32.22,32.18,32.21,6000.0,32.19,32.22,32.18,32.21,6000.0
2010-11-19 13:40:00,32.2,32.23,32.2,32.22,2800.0,32.2,32.23,32.2,32.22,2800.0
2010-11-19 13:50:00,32.23,32.25,32.23,32.24,4400.0,32.23,32.25,32.23,32.24,4400.0
2010-11-19 14:00:00,32.24,32.27,32.21,32.27,6800.0,32.24,32.27,32.21,32.27,6800.0
2010-11-19 14:10:00,32.27,32.27,32.26,32.27,1800.0,32.27,32.27,32.26,32.27,1800.0
2010-11-19 14:20:00,32.27,32.29,32.25,32.27,3400.0,32.27,32.29,32.25,32.27,3400.0
2010-11-19 14:30:00,32.27,32.32,32.27,32.31,3800.0,32.27,32.32,32.27,32.31,3800.0
2010-11-19 14:40:00,32.31,32.31,32.3,32.31,2800.0,32.31,32.31,32.3,32.31,2800.0
2010-11-19 14:50:00,32.32,32.37,32.27,32.27,7200.0,32.32,32.37,32.27,32.27,7200.0
2010-11-19 15:00:00,32.26,32.29,32.26,32.26,4400.0,32.26,32.29,32.26,32.26,4400.0
2010-11-19 15:10:00,32.27,32.3,32.24,32.26,6800.0,32.27,32.3,32.24,32.26,6800.0
2010-11-19 15:20:00,32.26,32.27,32.24,32.24,5600.0,32.26,32.27,32.24,32.24,5600.0
2010-11-19 15:30:00,32.24,32.29,32.23,32.23,7600.0,32.24,32.29,32.23,32.23,7600.0
2010-11-19 15:40:00,32.24,32.27,32.24,32.26,7200.0,32.24,32.27,32.24,32.26,7200.0
2010-11-19 15:50:00,32.27,32.28,32.21,32.27,22800.0,32.27,32.28,32.21,32.27,22800.0
2010-11-22 09:30:00,32.06,32.12,32.01,32.02,13600.0,32.06,32.12,32.01,32.02,13600.0
2010-11-22 09:40:00,32.02,32.07,32.0,32.05,6600.0,32.02,32.07,32.0,32.05,6600.0
2010-11-22 09:50:00,32.05,32.2,32.04,32.2,8400.0,32.05,32.2,32.04,32.2,8400.0
2010-11-22 10:00:00,32.19,32.29,32.19,32.21,12000.0,32.19,32.29,32.19,32.21,12000.0
2010-11-22 10:10:00,32.19,32.25,32.19,32.24,6000.0,32.19,32.25,32.19,32.24,6000.0
2010-11-22 10:20:00,32.21,32.21,32.17,32.18,2200.0,32.21,32.21,32.17,32.18,2200.0
2010-11-22 10:30:00,32.13,32.13,32.01,32.01,6400.0,32.13,32.13,32.01,32.01,6400.0
2010-11-22 10:40:00,32.02,32.06,32.0,32.04,3400.0,32.02,32.06,32.0,32.04,3400.0
2010-11-22 10:50:00,32.02,32.04,32.02,32.02,2000.0,32.02,32.04,32.02,32.02,2000.0
2010-11-22 11:00:00,32.0,32.0,31.97,31.98,2000.0,32.0,32.0,31.97,31.98,2000.0
2010-11-22 11:10:00,31.98,32.02,31.95,32.01,8600.0,31.98,32.02,31.95,32.01,8600.0
2010-11-22 11:20:00,31.99,32.0,31.99,32.0,1600.0,31.99,32.0,31.99,32.0,1600.0
2010-11-22 11:30:00,32.0,32.0,31.98,32.0,3000.0,32.0,32.0,31.98,32.0,3000.0
2010-11-22 11:40:00,32.0,32.02,32.0,32.02,1400.0,32.0,32.02,32.0,32.02,1400.0
2010-11-22 11:50:00,32.02,32.07,32.02,32.05,1400.0,32.02,32.07,32.02,32.05,1400.0
2010-11-22 12:00:00,32.02,32.02,31.85,31.89,21800.0,32.02,32.02,31.85,31.89,21800.0
2010-11-22 12:10:00,31.89,31.95,31.89,31.93,2800.0,31.89,31.95,31.89,31.93,2800.0
2010-11-22 12:20:00,31.93,31.93,31.79,31.79,4000.0,31.93,31.93,31.79,31.79,4000.0
2010-11-22 12:30:00,31.8,31.81,31.75,31.81,16200.0,31.8,31.81,31.75,31.81,16200.0
2010-11-22 12:40:00,31.81,31.81,31.77,31.77,2000.0,31.81,31.81,31.77,31.77,2000.0
2010-11-22 12:50:00,31.77,31.8,31.77,31.8,1000.0,31.77,31.8,31.77,31.8,1000.0
2010-11-22 13:00:00,31.78,31.79,31.77,31.77,2200.0,31.78,31.79,31.77,31.77,2200.0
2010-11-22 13:10:00,31.79,31.83,31.79,31.8,3600.0,31.79,31.83,31.79,31.8,3600.0
2010-11-22 13:20:00,31.8,31.86,31.78,31.86,3000.0,31.8,31.86,31.78,31.86,3000.0
2010-11-22 13:30:00,31.86,31.87,31.83,31.84,4800.0,31.86,31.87,31.83,31.84,4800.0
2010-11-22 13:40:00,31.86,31.89,31.86,31.88,5000.0,31.86,31.89,31.86,31.88,5000.0
2010-11-22 13:50:00,31.88,31.95,31.88,31.89,6400.0,31.88,31.95,31.88,31.89,6400.0
2010-11-22 14:00:00,31.91,31.99,31.91,31.96,9000.0,31.91,31.99,31.91,31.96,9000.0
2010-11-22 14:10:00,31.96,32.03,31.96,32.01,4200.0,31.96,32.03,31.96,32.01,4200.0
2010-11-22 14:20:00,32.01,32.06,32.01,32.05,11400.0,32.01,32.06,32.01,32.05,11400.0
2010-11-22 14:30:00,32.03,32.12,32.03,32.12,5000.0,32.03,32.12,32.03,32.12,5000.0
2010-11-22 14:40:00,32.13,32.18,32.11,32.15,20800.0,32.13,32.18,32.11,32.15,20800.0
2010-11-22 14:50:00,32.14,32.16,32.13,32.16,7600.0,32.14,32.16,32.13,32.16,7600.0
2010-11-22 15:00:00,32.16,32.19,32.13,32.13,17200.0,32.16,32.19,32.13,32.13,17200.0
2010-11-22 15:10:00,32.13,32.13,32.09,32.12,8400.0,32.13,32.13,32.09,32.12,8400.0
2010-11-22 15:20:00,32.13,32.15,32.1,32.1,9000.0,32.13,32.15,32.1,32.1,9000.0
2010-11-22 15:30:00,32.12,32.22,32.1,32.2,8400.0,32.12,32.22,32.1,32.2,8400.0
2010-11-22 15:40:00,32.21,32.27,32.16,32.2,21400.0,32.21,32.27,32.16,32.2,21400.0
2010-11-22 15:50:00,32.2,32.2,32.13,32.17,20400.0,32.2,32.2,32.13,32.17,20400.0
2010-11-23 09:30:00,31.95,32.1,31.75,32.04,24200.0,31.95,32.1,31.75,32.04,24200.0
2010-11-23 09:40:00,32.01,32.27,32.01,32.2,48400.0,32.01,32.27,32.01,32.2,48400.0
2010-11-23 09:50:00,32.19,32.2,32.06,32.06,4800.0,32.19,32.2,32.06,32.06,4800.0
2010-11-23 10:00:00,32.02,32.13,31.99,31.99,19200.0,32.02,32.13,31.99,31.99,19200.0
2010-11-23 10:10:00,32.01,32.09,32.01,32.09,2200.0,32.01,32.09,32.01,32.09,2200.0
2010-11-23 10:20:00,32.09,32.09,32.02,32.04,3800.0,32.09,32.09,32.02,32.04,3800.0
2010-11-23 10:30:00,32.1,32.13,32.09,32.13,4000.0,32.1,32.13,32.09,32.13,4000.0
2010-11-23 10:40:00,32.15,32.15,32.09,32.09,2000.0,32.15,32.15,32.09,32.09,2000.0
2010-11-23 10:50:00,32.1,32.11,32.01,32.09,6200.0,32.1,32.11,32.01,32.09,6200.0
2010-11-23 11:00:00,32.07,32.08,32.02,32.06,8400.0,32.07,32.08,32.02,32.06,8400.0
2010-11-23 11:10:00,32.06,32.1,31.99,32.0,12000.0,32.06,32.1,31.99,32.0,12000.0
2010-11-23 11:20:00,32.03,32.09,32.0,32.0,7000.0,32.03,32.09,32.0,32.0,7000.0
2010-11-23 11:30:00,31.96,32.07,31.95,32.07,10800.0,31.96,32.07,31.95,32.07,10800.0
2010-11-23 11:40:00,32.06,32.13,32.05,32.13,12400.0,32.06,32.13,32.05,32.13,12400.0
2010-11-23 11:50:00,32.13,32.13,32.06,32.09,3600.0,32.13,32.13,32.06,32.09,3600.0
2010-11-23 12:00:00,32.09,32.1,32.07,32.1,2800.0,32.09,32.1,32.07,32.1,2800.0
2010-11-23 12:10:00,32.13,32.13,32.1,32.12,800.0,32.13,32.13,32.1,32.12,800.0
2010-11-23 12:20:00,32.1,32.1,32.02,32.08,3400.0,32.1,32.1,32.02,32.08,3400.0
2010-11-23 12:30:00,32.09,32.1,32.07,32.09,1400.0,32.09,32.1,32.07,32.09,1400.0
2010-11-23 12:40:00,32.09,32.18,32.08,32.18,5400.0,32.09,32.18,32.08,32.18,5400.0
2010-11-23 12:50:00,32.16,32.27,32.16,32.25,8200.0,32.16,32.27,32.16,32.25,8200.0
2010-11-23 13:00:00,32.26,32.26,32.23,32.23,1200.0,32.26,32.26,32.23,32.23,1200.0
2010-11-23 13:10:00,32.21,32.21,32.19,32.19,7200.0,32.21,32.21,32.19,32.19,7200.0
2010-11-23 13:20:00,32.19,32.2,32.16,32.16,4600.0,32.19,32.2,32.16,32.16,4600.0
2010-11-23 13:30:00,32.2,32.27,32.2,32.23,5400.0,32.2,32.27,32.2,32.23,5400.0
2010-11-23 13:40:00,32.22,32.23,32.15,32.17,3600.0,32.22,32.23,32.15,32.17,3600.0
2010-11-23 13:50:00,32.2,32.24,32.2,32.2,6000.0,32.2,32.24,32.2,32.2,6000.0
2010-11-23 14:00:00,32.2,32.29,32.2,32.27,35600.0,32.2,32.29,32.2,32.27,35600.0
2010-11-23 14:10:00,32.25,32.33,32.25,32.29,22400.0,32.25,32.33,32.25,32.29,22400.0
2010-11-23 14:20:00,32.3,32.55,32.3,32.38,74000.0,32.3,32.55,32.3,32.38,74000.0
2010-11-23 14:30:00,32.38,32.42,32.34,32.41,12200.0,32.38,32.42,32.34,32.41,12200.0
2010-11-23 14:40:00,32.4,32.41,32.35,32.41,3200.0,32.4,32.41,32.35,32.41,3200.0
2010-11-23 14:50:00,32.38,32.44,32.38,32.41,6200.0,32.38,32.44,32.38,32.41,6200.0
2010-11-23 15:00:00,32.41,32.46,32.32,32.45,7600.0,32.41,32.46,32.32,32.45,7600.0
2010-11-23 15:10:00,32.45,32.45,32.35,32.35,13600.0,32.45,32.45,32.35,32.35,13600.0
2010-11-23 15:20:00,32.37,32.41,32.34,32.4,16000.0,32.37,32.41,32.34,32.4,16000.0
2010-11-23 15:30:00,32.41,32.43,32.34,32.38,14600.0,32.41,32.43,32.34,32.38,14600.0
2010-11-23 15:40:00,32.39,32.47,32.38,32.47,47600.0,32.39,32.47,32.38,32.47,47600.0
2010-11-23 15:50:00,32.45,32.59,32.43,32.49,95200.0,32.45,32.59,32.43,32.49,95200.0
2010-11-24 09:30:00,32.63,32.85,32.63,32.77,46800.0,32.63,32.85,32.63,32.77,46800.0
2010-11-24 09:40:00,32.75,32.75,32.63,32.65,9600.0,32.75,32.75,32.63,32.65,9600.0
2010-11-24 09:50:00,32.6,32.67,32.52,32.54,22400.0,32.6,32.67,32.52,32.54,22400.0
2010-11-24 10:00:00,32.52,32.55,32.42,32.48,10200.0,32.52,32.55,32.42,32.48,10200.0
2010-11-24 10:10:00,32.49,32.52,32.41,32.49,10200.0,32.49,32.52,32.41,32.49,10200.0
2010-11-24 10:20:00,32.53,32.65,32.53,32.64,8200.0,32.53,32.65,32.53,32.64,8200.0
2010-11-24 10:30:00,32.64,32.65,32.62,32.63,7400.0,32.64,32.65,32.62,32.63,7400.0
2010-11-24 10:40:00,32.66,32.67,32.57,32.62,9600.0,32.66,32.67,32.57,32.62,9600.0
2010-11-24 10:50:00,32.61,32.62,32.57,32.57,7000.0,32.61,32.62,32.57,32.57,7000.0
2010-11-24 11:00:00,32.6,32.63,32.54,32.6,10800.0,32.6,32.63,32.54,32.6,10800.0
2010-11-24 11:10:00,32.6,32.63,32.57,32.62,4400.0,32.6,32.63,32.57,32.62,4400.0
2010-11-24 11:20:00,32.62,32.71,32.59,32.71,3600.0,32.62,32.71,32.59,32.71,3600.0
2010-11-24 11:30:00,32.73,32.74,32.69,32.72,2400.0,32.73,32.74,32.69,32.72,2400.0
2010-11-24 11:40:00,32.76,32.76,32.71,32.73,3800.0,32.76,32.76,32.71,32.73,3800.0
2010-11-24 11:50:00,32.73,32.82,32.69,32.73,7800.0,32.73,32.82,32.69,32.73,7800.0
2010-11-24 12:00:00,32.75,32.82,32.74,32.8,8000.0,32.75,32.82,32.74,32.8,8000.0
2010-11-24 12:10:00,32.82,32.87,32.79,32.8,9000.0,32.82,32.87,32.79,32.8,9000.0
2010-11-24 12:20:00,32.8,32.85,32.8,32.85,3200.0,32.8,32.85,32.8,32.85,3200.0
2010-11-24 12:30:00,32.85,32.87,32.76,32.76,8200.0,32.85,32.87,32.76,32.76,8200.0
2010-11-24 12:40:00,32.77,32.85,32.76,32.79,6400.0,32.77,32.85,32.76,32.79,6400.0
2010-11-24 12:50:00,32.81,32.85,32.81,32.81,3600.0,32.81,32.85,32.81,32.81,3600.0
2010-11-24 13:00:00,32.8,32.85,32.77,32.82,5400.0,32.8,32.85,32.77,32.82,5400.0
2010-11-24 13:10:00,32.83,32.88,32.79,32.8,8600.0,32.83,32.88,32.79,32.8,8600.0
2010-11-24 13:20:00,32.82,32.95,32.82,32.95,5200.0,32.82,32.95,32.82,32.95,5200.0
2010-11-24 13:30:00,32.94,32.98,32.92,32.95,5400.0,32.94,32.98,32.92,32.95,5400.0
2010-11-24 13:40:00,32.94,32.95,32.9,32.91,1800.0,32.94,32.95,32.9,32.91,1800.0
2010-11-24 13:50:00,32.93,32.97,32.93,32.93,4800.0,32.93,32.97,32.93,32.93,4800.0
2010-11-24 14:00:00,32.93,32.93,32.89,32.89,3200.0,32.93,32.93,32.89,32.89,3200.0
2010-11-24 14:10:00,32.89,32.91,32.88,32.9,2600.0,32.89,32.91,32.88,32.9,2600.0
2010-11-24 14:20:00,32.91,32.91,32.88,32.9,4800.0,32.91,32.91,32.88,32.9,4800.0
2010-11-24 14:30:00,32.9,32.9,32.88,32.88,8000.0,32.9,32.9,32.88,32.88,8000.0
2010-11-24 14:40:00,32.9,32.9,32.88,32.9,7800.0,32.9,32.9,32.88,32.9,7800.0
2010-11-24 14:50:00,32.9,32.94,32.88,32.9,19400.0,32.9,32.94,32.88,32.9,19400.0
2010-11-24 15:00:00,32.91,32.96,32.89,32.95,10800.0,32.91,32.96,32.89,32.95,10800.0
2010-11-24 15:10:00,32.93,32.95,32.89,32.89,3400.0,32.93,32.95,32.89,32.89,3400.0
2010-11-24 15:20:00,32.89,32.98,32.89,32.92,11000.0,32.89,32.98,32.89,32.92,11000.0
2010-11-24 15:30:00,32.93,32.94,32.9,32.91,11200.0,32.93,32.94,32.9,32.91,11200.0
2010-11-24 15:40:00,32.9,32.94,32.87,32.88,11400.0,32.9,32.94,32.87,32.88,11400.0
2010-11-24 15:50:00,32.88,32.93,32.85,32.88,37000.0,32.88,32.93,32.85,32.88,37000.0
2010-11-26 09:30:00,32.63,32.77,32.46,32.5,14600.0,32.63,32.77,32.46,32.5,14600.0
2010-11-26 09:40:00,32.46,32.57,32.46,32.49,14200.0,32.46,32.57,32.46,32.49,14200.0
2010-11-26 09:50:00,32.51,32.6,32.51,32.51,6600.0,32.51,32.6,32.51,32.51,6600.0
2010-11-26 10:00:00,32.57,32.65,32.57,32.63,9400.0,32.57,32.65,32.57,32.63,9400.0
2010-11-26 10:10:00,32.63,32.66,32.58,32.59,17400.0,32.63,32.66,32.58,32.59,17400.0
2010-11-26 10:20:00,32.61,32.63,32.58,32.59,5400.0,32.61,32.63,32.58,32.59,5400.0
2010-11-26 10:30:00,32.6,32.61,32.57,32.57,3000.0,32.6,32.61,32.57,32.57,3000.0
2010-11-26 10:40:00,32.59,32.6,32.56,32.56,2800.0,32.59,32.6,32.56,32.56,2800.0
2010-11-26 10:50:00,32.59,32.59,32.52,32.52,7200.0,32.59,32.59,32.52,32.52,7200.0
2010-11-26 11:00:00,32.54,32.55,32.46,32.48,7800.0,32.54,32.55,32.46,32.48,7800.0
2010-11-26 11:10:00,32.48,32.49,32.46,32.48,6400.0,32.48,32.49,32.46,32.48,6400.0
2010-11-26 11:20:00,32.49,32.52,32.46,32.49,5400.0,32.49,32.52,32.46,32.49,5400.0
2010-11-26 11:30:00,32.51,32.52,32.49,32.52,5400.0,32.51,32.52,32.49,32.52,5400.0
2010-11-26 11:40:00,32.52,32.52,32.46,32.46,4600.0,32.52,32.52,32.46,32.46,4600.0
2010-11-26 11:50:00,32.48,32.48,32.36,32.39,15600.0,32.48,32.48,32.36,32.39,15600.0
2010-11-26 12:00:00,32.39,32.47,32.38,32.47,7600.0,32.39,32.47,32.38,32.47,7600.0
2010-11-26 12:10:00,32.47,32.51,32.46,32.47,6200.0,32.47,32.51,32.46,32.47,6200.0
2010-11-26 12:20:00,32.49,32.54,32.49,32.52,3600.0,32.49,32.54,32.49,32.52,3600.0
2010-11-26 12:30:00,32.55,32.58,32.54,32.54,5800.0,32.55,32.58,32.54,32.54,5800.0
2010-11-26 12:40:00,32.56,32.56,32.5,32.52,3800.0,32.56,32.56,32.5,32.52,3800.0
2010-11-26 12:50:00,32.5,32.56,32.48,32.48,12200.0,32.5,32.56,32.48,32.48,12200.0
2010-11-29 09:30:00,32.2,32.27,32.03,32.03,17200.0,32.2,32.27,32.03,32.03,17200.0
2010-11-29 09:40:00,32.06,32.21,32.06,32.17,6600.0,32.06,32.21,32.06,32.17,6600.0
2010-11-29 09:50:00,32.15,32.15,31.88,31.88,5000.0,32.15,32.15,31.88,31.88,5000.0
2010-11-29 10:00:00,31.88,31.88,31.8,31.85,8200.0,31.88,31.88,31.8,31.85,8200.0
2010-11-29 10:10:00,31.86,31.89,31.81,31.85,5600.0,31.86,31.89,31.81,31.85,5600.0
2010-11-29 10:20:00,31.85,31.85,31.74,31.8,5000.0,31.85,31.85,31.74,31.8,5000.0
2010-11-29 10:30:00,31.79,31.9,31.78,31.85,12200.0,31.79,31.9,31.78,31.85,12200.0
2010-11-29 10:40:00,31.87,31.89,31.75,31.75,11600.0,31.87,31.89,31.75,31.75,11600.0
2010-11-29 10:50:00,31.78,31.78,31.7,31.7,10400.0,31.78,31.78,31.7,31.7,10400.0
2010-11-29 11:00:00,31.7,31.81,31.7,31.78,14400.0,31.7,31.81,31.7,31.78,14400.0
2010-11-29 11:10:00,31.78,31.86,31.78,31.84,45600.0,31.78,31.86,31.78,31.84,45600.0
2010-11-29 11:20:00,31.83,31.89,31.77,31.82,28200.0,31.83,31.89,31.77,31.82,28200.0
2010-11-29 11:30:00,31.81,31.84,31.77,31.8,6200.0,31.81,31.84,31.77,31.8,6200.0
2010-11-29 11:40:00,31.81,31.83,31.75,31.8,7800.0,31.81,31.83,31.75,31.8,7800.0
2010-11-29 11:50:00,31.77,31.84,31.75,31.79,7600.0,31.77,31.84,31.75,31.79,7600.0
2010-11-29 12:00:00,31.8,31.83,31.78,31.82,13800.0,31.8,31.83,31.78,31.82,13800.0
2010-11-29 12:10:00,31.84,31.86,31.83,31.85,6600.0,31.84,31.86,31.83,31.85,6600.0
2010-11-29 12:20:00,31.86,31.93,31.86,31.93,10400.0,31.86,31.93,31.86,31.93,10400.0
2010-11-29 12:30:00,31.93,31.97,31.93,31.97,4200.0,31.93,31.97,31.93,31.97,4200.0
2010-11-29 12:40:00,31.97,32.0,31.94,31.95,5800.0,31.97,32.0,31.94,31.95,5800.0
2010-11-29 12:50:00,31.95,31.99,31.95,31.99,3200.0,31.95,31.99,31.95,31.99,3200.0
2010-11-29 13:00:00,31.98,31.98,31.93,31.93,7800.0,31.98,31.98,31.93,31.93,7800.0
2010-11-29 13:10:00,31.96,31.99,31.93,31.93,22600.0,31.96,31.99,31.93,31.93,22600.0
2010-11-29 13:20:00,31.93,31.96,31.91,31.91,6800.0,31.93,31.96,31.91,31.91,6800.0
2010-11-29 13:30:00,31.93,31.93,31.91,31.93,3200.0,31.93,31.93,31.91,31.93,3200.0
2010-11-29 13:40:00,31.93,31.97,31.93,31.95,8600.0,31.93,31.97,31.93,31.95,8600.0
2010-11-29 13:50:00,31.97,32.02,31.91,31.93,8000.0,31.97,32.02,31.91,31.93,8000.0
2010-11-29 14:00:00,31.94,31.98,31.94,31.97,4200.0,31.94,31.98,31.94,31.97,4200.0
2010-11-29 14:10:00,31.97,31.97,31.93,31.94,5400.0,31.97,31.97,31.93,31.94,5400.0
2010-11-29 14:20:00,31.94,32.02,31.92,32.02,5600.0,31.94,32.02,31.92,32.02,5600.0
2010-11-29 14:30:00,32.01,32.06,31.98,32.06,7000.0,32.01,32.06,31.98,32.06,7000.0
2010-11-29 14:40:00,32.06,32.08,32.02,32.05,17800.0,32.06,32.08,32.02,32.05,17800.0
2010-11-29 14:50:00,32.05,32.06,32.02,32.05,9000.0,32.05,32.06,32.02,32.05,9000.0
2010-11-29 15:00:00,32.07,32.16,32.06,32.14,9600.0,32.07,32.16,32.06,32.14,9600.0
2010-11-29 15:10:00,32.15,32.16,32.1,32.13,13400.0,32.15,32.16,32.1,32.13,13400.0
2010-11-29 15:20:00,32.15,32.16,32.1,32.15,15800.0,32.15,32.16,32.1,32.15,15800.0
2010-11-29 15:30:00,32.15,32.16,32.11,32.13,16400.0,32.15,32.16,32.11,32.13,16400.0
2010-11-29 15:40:00,32.15,32.18,32.1,32.15,46800.0,32.15,32.18,32.1,32.15,46800.0
2010-11-29 15:50:00,32.15,32.16,32.04,32.15,53200.0,32.15,32.16,32.04,32.15,53200.0
2010-11-30 09:30:00,31.92,32.01,31.92,31.99,19000.0,31.92,32.01,31.92,31.99,19000.0
2010-11-30 09:40:00,32.03,32.07,31.91,31.95,8000.0,32.03,32.07,31.91,31.95,8000.0
2010-11-30 09:50:00,31.96,32.04,31.96,32.03,5600.0,31.96,32.04,31.96,32.03,5600.0
2010-11-30 10:00:00,32.12,32.12,31.97,32.02,6000.0,32.12,32.12,31.97,32.02,6000.0
2010-11-30 10:10:00,32.02,32.1,32.0,32.1,2400.0,32.02,32.1,32.0,32.1,2400.0
2010-11-30 10:20:00,32.09,32.16,32.05,32.08,5000.0,32.09,32.16,32.05,32.08,5000.0
2010-11-30 10:30:00,32.08,32.12,32.01,32.12,6600.0,32.08,32.12,32.01,32.12,6600.0
2010-11-30 10:40:00,32.1,32.1,32.01,32.01,2200.0,32.1,32.1,32.01,32.01,2200.0
2010-11-30 10:50:00,32.04,32.06,31.96,32.05,3400.0,32.04,32.06,31.96,32.05,3400.0
2010-11-30 11:00:00,32.05,32.12,32.05,32.12,4800.0,32.05,32.12,32.05,32.12,4800.0
2010-11-30 11:10:00,32.1,32.1,31.96,31.96,11400.0,32.1,32.1,31.96,31.96,11400.0
2010-11-30 11:20:00,31.99,32.05,31.98,32.01,6400.0,31.99,32.05,31.98,32.01,6400.0
2010-11-30 11:30:00,32.01,32.02,31.98,32.02,3000.0,32.01,32.02,31.98,32.02,3000.0
2010-11-30 11:40:00,32.0,32.04,31.98,31.98,3200.0,32.0,32.04,31.98,31.98,3200.0
2010-11-30 11:50:00,31.98,32.04,31.94,32.03,4600.0,31.98,32.04,31.94,32.03,4600.0
2010-11-30 12:00:00,32.05,32.06,31.99,32.0,2600.0,32.05,32.06,31.99,32.0,2600.0
2010-11-30 12:10:00,32.02,32.06,31.98,32.02,18400.0,32.02,32.06,31.98,32.02,18400.0
2010-11-30 12:20:00,32.02,32.05,32.02,32.05,2200.0,32.02,32.05,32.02,32.05,2200.0
2010-11-30 12:30:00,32.06,32.08,32.02,32.04,17600.0,32.06,32.08,32.02,32.04,17600.0
2010-11-30 12:40:00,32.05,32.11,32.02,32.06,9000.0,32.05,32.11,32.02,32.06,9000.0
2010-11-30 12:50:00,32.07,32.07,32.02,32.02,4200.0,32.07,32.07,32.02,32.02,4200.0
2010-11-30 13:00:00,32.04,32.13,32.02,32.1,6600.0,32.04,32.13,32.02,32.1,6600.0
2010-11-30 13:10:00,32.13,32.16,32.12,32.13,3800.0,32.13,32.16,32.12,32.13,3800.0
2010-11-30 13:20:00,32.2,32.2,32.17,32.17,3000.0,32.2,32.2,32.17,32.17,3000.0
2010-11-30 13:30:00,32.19,32.24,32.19,32.23,3800.0,32.19,32.24,32.19,32.23,3800.0
2010-11-30 13:40:00,32.23,32.23,32.19,32.21,6400.0,32.23,32.23,32.19,32.21,6400.0
2010-11-30 13:50:00,32.22,32.25,32.22,32.24,5400.0,32.22,32.25,32.22,32.24,5400.0
2010-11-30 14:00:00,32.26,32.29,32.26,32.27,5000.0,32.26,32.29,32.26,32.27,5000.0
2010-11-30 14:10:00,32.31,32.31,32.22,32.23,10600.0,32.31,32.31,32.22,32.23,10600.0
2010-11-30 14:20:00,32.23,32.26,32.12,32.13,5600.0,32.23,32.26,32.12,32.13,5600.0
2010-11-30 14:30:00,32.15,32.18,32.1,32.1,8800.0,32.15,32.18,32.1,32.1,8800.0
2010-11-30 14:40:00,32.11,32.18,32.11,32.16,4000.0,32.11,32.18,32.11,32.16,4000.0
2010-11-30 14:50:00,32.16,32.21,32.14,32.16,7000.0,32.16,32.21,32.14,32.16,7000.0
2010-11-30 15:00:00,32.18,32.22,32.17,32.2,7800.0,32.18,32.22,32.17,32.2,7800.0
2010-11-30 15:10:00,32.2,32.22,32.14,32.18,9800.0,32.2,32.22,32.14,32.18,9800.0
2010-11-30 15:20:00,32.18,32.26,32.18,32.22,9400.0,32.18,32.26,32.18,32.22,9400.0
2010-11-30 15:30:00,32.22,32.26,32.18,32.22,7800.0,32.22,32.26,32.18,32.22,7800.0
2010-11-30 15:40:00,32.19,32.21,32.11,32.11,8600.0,32.19,32.21,32.11,32.11,8600.0
2010-11-30 15:50:00,32.11,32.16,32.06,32.09,35600.0,32.11,32.16,32.06,32.09,35600.0
2010-12-01 09:30:00,32.44,32.89,32.37,32.88,29200.0,32.44,32.89,32.37,32.88,29200.0
2010-12-01 09:40:00,32.85,32.93,32.85,32.88,26600.0,32.85,32.93,32.85,32.88,26600.0
2010-12-01 09:50:00,32.87,32.94,32.85,32.93,9400.0,32.87,32.94,32.85,32.93,9400.0
2010-12-01 10:00:00,32.94,33.0,32.93,32.93,9000.0,32.94,33.0,32.93,32.93,9000.0
2010-12-01 10:10:00,32.94,32.94,32.82,32.82,9800.0,32.94,32.94,32.82,32.82,9800.0
2010-12-01 10:20:00,32.84,32.9,32.84,32.86,9600.0,32.84,32.9,32.84,32.86,9600.0
2010-12-01 10:30:00,32.85,32.88,32.64,32.76,27200.0,32.85,32.88,32.64,32.76,27200.0
2010-12-01 10:40:00,32.75,32.81,32.74,32.79,13600.0,32.75,32.81,32.74,32.79,13600.0
2010-12-01 10:50:00,32.77,32.77,32.7,32.77,9000.0,32.77,32.77,32.7,32.77,9000.0
2010-12-01 11:00:00,32.77,32.77,32.73,32.73,5800.0,32.77,32.77,32.73,32.73,5800.0
2010-12-01 11:10:00,32.76,32.83,32.75,32.75,3600.0,32.76,32.83,32.75,32.75,3600.0
2010-12-01 11:20:00,32.77,32.77,32.74,32.75,1800.0,32.77,32.77,32.74,32.75,1800.0
2010-12-01 11:30:00,32.76,32.84,32.76,32.82,11200.0,32.76,32.84,32.76,32.82,11200.0
2010-12-01 11:40:00,32.8,32.81,32.8,32.8,800.0,32.8,32.81,32.8,32.8,800.0
2010-12-01 11:50:00,32.81,32.91,32.81,32.9,6400.0,32.81,32.91,32.81,32.9,6400.0
2010-12-01 12:00:00,32.9,32.94,32.9,32.91,1800.0,32.9,32.94,32.9,32.91,1800.0
2010-12-01 12:10:00,32.92,32.94,32.81,32.82,5800.0,32.92,32.94,32.81,32.82,5800.0
2010-12-01 12:20:00,32.84,32.92,32.82,32.87,3400.0,32.84,32.92,32.82,32.87,3400.0
2010-12-01 12:30:00,32.9,32.9,32.85,32.85,1400.0,32.9,32.9,32.85,32.85,1400.0
2010-12-01 12:40:00,32.84,32.87,32.84,32.85,6000.0,32.84,32.87,32.84,32.85,6000.0
2010-12-01 12:50:00,32.85,32.9,32.85,32.9,2600.0,32.85,32.9,32.85,32.9,2600.0
2010-12-01 13:00:00,32.9,32.93,32.88,32.88,1800.0,32.9,32.93,32.88,32.88,1800.0
2010-12-01 13:10:00,32.88,32.9,32.85,32.85,5600.0,32.88,32.9,32.85,32.85,5600.0
2010-12-01 13:20:00,32.83,32.85,32.79,32.79,3200.0,32.83,32.85,32.79,32.79,3200.0
2010-12-01 13:30:00,32.8,32.84,32.79,32.81,6400.0,32.8,32.84,32.79,32.81,6400.0
2010-12-01 13:40:00,32.82,32.82,32.76,32.76,3800.0,32.82,32.82,32.76,32.76,3800.0
2010-12-01 13:50:00,32.79,32.79,32.74,32.74,3200.0,32.79,32.79,32.74,32.74,3200.0
2010-12-01 14:00:00,32.76,32.76,32.71,32.71,5400.0,32.76,32.76,32.71,32.71,5400.0
2010-12-01 14:10:00,32.7,32.71,32.66,32.67,26400.0,32.7,32.71,32.66,32.67,26400.0
2010-12-01 14:20:00,32.68,32.72,32.68,32.69,5400.0,32.68,32.72,32.68,32.69,5400.0
2010-12-01 14:30:00,32.69,32.71,32.68,32.69,11800.0,32.69,32.71,32.68,32.69,11800.0
2010-12-01 14:40:00,32.7,32.74,32.7,32.72,6800.0,32.7,32.74,32.7,32.72,6800.0
2010-12-01 14:50:00,32.72,32.77,32.71,32.77,5200.0,32.72,32.77,32.71,32.77,5200.0
2010-12-01 15:00:00,32.77,32.81,32.75,32.8,5400.0,32.77,32.81,32.75,32.8,5400.0
2010-12-01 15:10:00,32.79,32.81,32.77,32.81,6800.0,32.79,32.81,32.77,32.81,6800.0
2010-12-01 15:20:00,32.81,32.85,32.81,32.84,6200.0,32.81,32.85,32.81,32.84,6200.0
2010-12-01 15:30:00,32.82,32.84,32.78,32.81,41800.0,32.82,32.84,32.78,32.81,41800.0
2010-12-01 15:40:00,32.81,32.82,32.79,32.8,8200.0,32.81,32.82,32.79,32.8,8200.0
2010-12-01 15:50:00,32.81,32.83,32.77,32.83,23600.0,32.81,32.83,32.77,32.83,23600.0
2010-12-02 09:30:00,32.52,33.09,32.52,33.02,28200.0,32.52,33.09,32.52,33.02,28200.0
2010-12-02 09:40:00,33.03,33.1,33.01,33.04,8200.0,33.03,33.1,33.01,33.04,8200.0
2010-12-02 09:50:00,33.05,33.06,32.99,33.06,10600.0,33.05,33.06,32.99,33.06,10600.0
2010-12-02 10:00:00,33.06,33.14,33.06,33.08,12000.0,33.06,33.14,33.06,33.08,12000.0
2010-12-02 10:10:00,33.07,33.13,33.07,33.1,2000.0,33.07,33.13,33.07,33.1,2000.0
2010-12-02 10:20:00,33.1,33.13,33.1,33.1,3600.0,33.1,33.13,33.1,33.1,3600.0
2010-12-02 10:30:00,33.09,33.13,33.09,33.11,3600.0,33.09,33.13,33.09,33.11,3600.0
2010-12-02 10:40:00,33.12,33.15,32.97,33.09,20200.0,33.12,33.15,32.97,33.09,20200.0
2010-12-02 10:50:00,33.1,33.13,33.1,33.13,1800.0,33.1,33.13,33.1,33.13,1800.0
2010-12-02 11:00:00,33.15,33.22,33.15,33.17,7000.0,33.15,33.22,33.15,33.17,7000.0
2010-12-02 11:10:00,33.19,33.25,33.19,33.24,8600.0,33.19,33.25,33.19,33.24,8600.0
2010-12-02 11:20:00,33.24,33.24,33.21,33.24,9400.0,33.24,33.24,33.21,33.24,9400.0
2010-12-02 11:30:00,33.24,33.24,33.21,33.21,2800.0,33.24,33.24,33.21,33.21,2800.0
2010-12-02 11:40:00,33.22,33.24,33.22,33.24,1800.0,33.22,33.24,33.22,33.24,1800.0
2010-12-02 11:50:00,33.23,33.25,33.22,33.22,5200.0,33.23,33.25,33.22,33.22,5200.0
2010-12-02 12:00:00,33.23,33.24,33.21,33.24,1600.0,33.23,33.24,33.21,33.24,1600.0
2010-12-02 12:10:00,33.22,33.24,33.21,33.21,2800.0,33.22,33.24,33.21,33.21,2800.0
2010-12-02 12:20:00,33.23,33.23,33.21,33.23,1000.0,33.23,33.23,33.21,33.23,1000.0
2010-12-02 12:30:00,33.23,33.24,33.23,33.23,1400.0,33.23,33.24,33.23,33.23,1400.0
2010-12-02 12:40:00,33.24,33.25,33.2,33.21,5600.0,33.24,33.25,33.2,33.21,5600.0
2010-12-02 12:50:00,33.23,33.24,33.23,33.24,1800.0,33.23,33.24,33.23,33.24,1800.0
2010-12-02 13:00:00,33.24,33.24,33.23,33.24,2000.0,33.24,33.24,33.23,33.24,2000.0
2010-12-02 13:10:00,33.23,33.25,33.23,33.24,2800.0,33.23,33.25,33.23,33.24,2800.0
2010-12-02 13:20:00,33.24,33.25,33.22,33.22,6000.0,33.24,33.25,33.22,33.22,6000.0
2010-12-02 13:30:00,33.22,33.24,33.22,33.23,1000.0,33.22,33.24,33.22,33.23,1000.0
2010-12-02 13:40:00,33.23,33.24,33.18,33.19,8000.0,33.23,33.24,33.18,33.19,8000.0
2010-12-02 13:50:00,33.19,33.2,33.17,33.18,2200.0,33.19,33.2,33.17,33.18,2200.0
2010-12-02 14:00:00,33.19,33.22,33.18,33.2,4000.0,33.19,33.22,33.18,33.2,4000.0
2010-12-02 14:10:00,33.22,33.22,33.18,33.22,2400.0,33.22,33.22,33.18,33.22,2400.0
2010-12-02 14:20:00,33.24,33.24,33.2,33.21,3200.0,33.24,33.24,33.2,33.21,3200.0
2010-12-02 14:30:00,33.23,33.23,33.2,33.21,5600.0,33.23,33.23,33.2,33.21,5600.0
2010-12-02 14:40:00,33.2,33.22,33.19,33.2,5600.0,33.2,33.22,33.19,33.2,5600.0
2010-12-02 14:50:00,33.2,33.22,33.18,33.2,4600.0,33.2,33.22,33.18,33.2,4600.0
2010-12-02 15:00:00,33.21,33.21,33.16,33.18,8600.0,33.21,33.21,33.16,33.18,8600.0
2010-12-02 15:10:00,33.18,33.18,33.16,33.18,7600.0,33.18,33.18,33.16,33.18,7600.0
2010-12-02 15:20:00,33.18,33.19,33.15,33.18,8800.0,33.18,33.19,33.15,33.18,8800.0
2010-12-02 15:30:00,33.18,33.2,33.15,33.17,13400.0,33.18,33.2,33.15,33.17,13400.0
2010-12-02 15:40:00,33.18,33.19,33.15,33.19,11400.0,33.18,33.19,33.15,33.19,11400.0
2010-12-02 15:50:00,33.18,33.19,33.12,33.12,28400.0,33.18,33.19,33.12,33.12,28400.0
2010-12-03 09:30:00,32.85,33.14,32.85,33.14,9800.0,32.85,33.14,32.85,33.14,9800.0
2010-12-03 09:40:00,33.19,33.24,33.19,33.22,2400.0,33.19,33.24,33.19,33.22,2400.0
2010-12-03 09:50:00,33.2,33.24,33.15,33.22,11200.0,33.2,33.24,33.15,33.22,11200.0
2010-12-03 10:00:00,33.22,33.24,33.17,33.24,3800.0,33.22,33.24,33.17,33.24,3800.0
2010-12-03 10:10:00,33.24,33.25,33.22,33.25,1400.0,33.24,33.25,33.22,33.25,1400.0
2010-12-03 10:20:00,33.23,33.23,33.09,33.13,6600.0,33.23,33.23,33.09,33.13,6600.0
2010-12-03 10:30:00,33.13,33.18,33.1,33.17,5600.0,33.13,33.18,33.1,33.17,5600.0
2010-12-03 10:40:00,33.17,33.17,33.12,33.16,4000.0,33.17,33.17,33.12,33.16,4000.0
2010-12-03 10:50:00,33.16,33.24,33.15,33.24,3800.0,33.16,33.24,33.15,33.24,3800.0
2010-12-03 11:00:00,33.24,33.24,33.17,33.23,3400.0,33.24,33.24,33.17,33.23,3400.0
2010-12-03 11:10:00,33.25,33.25,33.18,33.22,3800.0,33.25,33.25,33.18,33.22,3800.0
2010-12-03 11:20:00,33.23,33.23,33.18,33.18,3800.0,33.23,33.23,33.18,33.18,3800.0
2010-12-03 11:30:00,33.18,33.2,33.13,33.16,3400.0,33.18,33.2,33.13,33.16,3400.0
2010-12-03 11:40:00,33.16,33.19,33.13,33.13,6400.0,33.16,33.19,33.13,33.13,6400.0
2010-12-03 11:50:00,33.17,33.18,33.13,33.18,3600.0,33.17,33.18,33.13,33.18,3600.0
2010-12-03 12:00:00,33.19,33.2,33.13,33.16,5000.0,33.19,33.2,33.13,33.16,5000.0
2010-12-03 12:10:00,33.16,33.19,33.15,33.19,2200.0,33.16,33.19,33.15,33.19,2200.0
2010-12-03 12:20:00,33.2,33.21,33.15,33.18,3000.0,33.2,33.21,33.15,33.18,3000.0
2010-12-03 12:30:00,33.21,33.28,33.19,33.28,34800.0,33.21,33.28,33.19,33.28,34800.0
2010-12-03 12:40:00,33.31,33.31,33.3,33.31,3000.0,33.31,33.31,33.3,33.31,3000.0
2010-12-03 12:50:00,33.31,33.31,33.27,33.3,3800.0,33.31,33.31,33.27,33.3,3800.0
2010-12-03 13:00:00,33.32,33.32,33.27,33.28,5200.0,33.32,33.32,33.27,33.28,5200.0
2010-12-03 13:10:00,33.3,33.31,33.25,33.27,7000.0,33.3,33.31,33.25,33.27,7000.0
2010-12-03 13:20:00,33.27,33.32,33.27,33.3,2400.0,33.27,33.32,33.27,33.3,2400.0
2010-12-03 13:30:00,33.3,33.31,33.29,33.31,2600.0,33.3,33.31,33.29,33.31,2600.0
2010-12-03 13:40:00,33.31,33.33,33.23,33.23,29800.0,33.31,33.33,33.23,33.23,29800.0
2010-12-03 13:50:00,33.24,33.35,33.24,33.34,36400.0,33.24,33.35,33.24,33.34,36400.0
2010-12-03 14:00:00,33.37,33.37,33.31,33.31,14200.0,33.37,33.37,33.31,33.31,14200.0
2010-12-03 14:10:00,33.35,33.43,33.33,33.41,4800.0,33.35,33.43,33.33,33.41,4800.0
2010-12-03 14:20:00,33.4,33.44,33.38,33.41,4800.0,33.4,33.44,33.38,33.41,4800.0
2010-12-03 14:30:00,33.41,33.42,33.4,33.41,8600.0,33.41,33.42,33.4,33.41,8600.0
2010-12-03 14:40:00,33.4,33.41,33.37,33.41,4000.0,33.4,33.41,33.37,33.41,4000.0
2010-12-03 14:50:00,33.42,33.43,33.38,33.41,6600.0,33.42,33.43,33.38,33.41,6600.0
2010-12-03 15:00:00,33.43,33.46,33.4,33.4,4400.0,33.43,33.46,33.4,33.4,4400.0
2010-12-03 15:10:00,33.41,33.46,33.41,33.45,5800.0,33.41,33.46,33.41,33.45,5800.0
2010-12-03 15:20:00,33.45,33.46,33.41,33.42,7600.0,33.45,33.46,33.41,33.42,7600.0
2010-12-03 15:30:00,33.44,33.45,33.41,33.41,10800.0,33.44,33.45,33.41,33.41,10800.0
2010-12-03 15:40:00,33.41,33.42,33.38,33.41,23800.0,33.41,33.42,33.38,33.41,23800.0
2010-12-03 15:50:00,33.41,33.43,33.37,33.37,39000.0,33.41,33.43,33.37,33.37,39000.0
2010-12-06 09:30:00,33.38,33.46,33.2,33.37,8800.0,33.38,33.46,33.2,33.37,8800.0
2010-12-06 09:40:00,33.37,33.37,33.32,33.37,3400.0,33.37,33.37,33.32,33.37,3400.0
2010-12-06 09:50:00,33.34,33.34,33.15,33.15,14200.0,33.34,33.34,33.15,33.15,14200.0
2010-12-06 10:00:00,33.18,33.2,33.13,33.13,10400.0,33.18,33.2,33.13,33.13,10400.0
2010-12-06 10:10:00,33.13,33.21,33.1,33.14,7400.0,33.13,33.21,33.1,33.14,7400.0
2010-12-06 10:20:00,33.14,33.2,33.09,33.13,6600.0,33.14,33.2,33.09,33.13,6600.0
2010-12-06 10:30:00,33.17,33.21,33.15,33.15,6600.0,33.17,33.21,33.15,33.15,6600.0
2010-12-06 10:40:00,33.16,33.19,33.12,33.18,5000.0,33.16,33.19,33.12,33.18,5000.0
2010-12-06 10:50:00,33.18,33.2,33.09,33.12,9000.0,33.18,33.2,33.09,33.12,9000.0
2010-12-06 11:00:00,33.13,33.13,32.99,33.04,15000.0,33.13,33.13,32.99,33.04,15000.0
2010-12-06 11:10:00,33.04,33.05,32.99,33.05,9800.0,33.04,33.05,32.99,33.05,9800.0
2010-12-06 11:20:00,33.05,33.13,33.05,33.11,3200.0,33.05,33.13,33.05,33.11,3200.0
2010-12-06 11:30:00,33.11,33.12,33.05,33.06,3000.0,33.11,33.12,33.05,33.06,3000.0
2010-12-06 11:40:00,33.06,33.12,33.01,33.01,8800.0,33.06,33.12,33.01,33.01,8800.0
2010-12-06 11:50:00,33.03,33.09,33.03,33.09,3000.0,33.03,33.09,33.03,33.09,3000.0
2010-12-06 12:00:00,33.08,33.13,33.08,33.09,3000.0,33.08,33.13,33.08,33.09,3000.0
2010-12-06 12:10:00,33.09,33.09,33.06,33.07,3200.0,33.09,33.09,33.06,33.07,3200.0
2010-12-06 12:20:00,33.07,33.11,33.07,33.1,2800.0,33.07,33.11,33.07,33.1,2800.0
2010-12-06 12:30:00,33.1,33.14,33.1,33.12,2600.0,33.1,33.14,33.1,33.12,2600.0
2010-12-06 12:40:00,33.12,33.12,33.1,33.11,2200.0,33.12,33.12,33.1,33.11,2200.0
2010-12-06 12:50:00,33.11,33.11,33.1,33.1,2800.0,33.11,33.11,33.1,33.1,2800.0
2010-12-06 13:00:00,33.11,33.13,33.01,33.01,7000.0,33.11,33.13,33.01,33.01,7000.0
2010-12-06 13:10:00,33.05,33.11,33.05,33.07,1400.0,33.05,33.11,33.05,33.07,1400.0
2010-12-06 13:20:00,33.09,33.1,32.99,33.07,20000.0,33.09,33.1,32.99,33.07,20000.0
2010-12-06 13:30:00,33.05,33.1,33.03,33.07,7000.0,33.05,33.1,33.03,33.07,7000.0
2010-12-06 13:40:00,33.08,33.1,33.04,33.04,11800.0,33.08,33.1,33.04,33.04,11800.0
2010-12-06 13:50:00,33.07,33.1,33.07,33.1,1800.0,33.07,33.1,33.07,33.1,1800.0
2010-12-06 14:00:00,33.1,33.1,33.1,33.1,2200.0,33.1,33.1,33.1,33.1,2200.0
2010-12-06 14:10:00,33.1,33.1,33.08,33.08,2000.0,33.1,33.1,33.08,33.08,2000.0
2010-12-06 14:20:00,33.09,33.1,33.05,33.09,5600.0,33.09,33.1,33.05,33.09,5600.0
2010-12-06 14:30:00,33.09,33.1,33.07,33.09,4600.0,33.09,33.1,33.07,33.09,4600.0
2010-12-06 14:40:00,33.09,33.1,33.09,33.1,1400.0,33.09,33.1,33.09,33.1,1400.0
2010-12-06 14:50:00,33.1,33.1,33.0,33.06,21400.0,33.1,33.1,33.0,33.06,21400.0
2010-12-06 15:00:00,33.07,33.09,33.04,33.07,7200.0,33.07,33.09,33.04,33.07,7200.0
2010-12-06 15:10:00,33.08,33.09,33.04,33.08,7200.0,33.08,33.09,33.04,33.08,7200.0
2010-12-06 15:20:00,33.08,33.08,33.0,33.02,17200.0,33.08,33.08,33.0,33.02,17200.0
2010-12-06 15:30:00,33.02,33.04,33.01,33.03,11600.0,33.02,33.04,33.01,33.03,11600.0
2010-12-06 15:40:00,33.04,33.11,33.04,33.09,17400.0,33.04,33.11,33.04,33.09,17400.0
2010-12-06 15:50:00,33.12,33.13,33.06,33.12,33400.0,33.12,33.13,33.06,33.12,33400.0
2010-12-07 09:30:00,33.44,33.65,33.42,33.58,11400.0,33.44,33.65,33.42,33.58,11400.0
2010-12-07 09:40:00,33.55,33.62,33.48,33.49,4400.0,33.55,33.62,33.48,33.49,4400.0
2010-12-07 09:50:00,33.49,33.7,33.48,33.7,6600.0,33.49,33.7,33.48,33.7,6600.0
2010-12-07 10:00:00,33.7,33.71,33.56,33.58,22400.0,33.7,33.71,33.56,33.58,22400.0
2010-12-07 10:10:00,33.57,33.66,33.57,33.65,19000.0,33.57,33.66,33.57,33.65,19000.0
2010-12-07 10:20:00,33.66,33.66,33.58,33.6,15600.0,33.66,33.66,33.58,33.6,15600.0
2010-12-07 10:30:00,33.63,33.64,33.61,33.63,4800.0,33.63,33.64,33.61,33.63,4800.0
2010-12-07 10:40:00,33.63,33.66,33.58,33.62,9000.0,33.63,33.66,33.58,33.62,9000.0
2010-12-07 10:50:00,33.62,33.64,33.59,33.64,2200.0,33.62,33.64,33.59,33.64,2200.0
2010-12-07 11:00:00,33.64,33.67,33.51,33.51,17200.0,33.64,33.67,33.51,33.51,17200.0
2010-12-07 11:10:00,33.56,33.61,33.54,33.54,6000.0,33.56,33.61,33.54,33.54,6000.0
2010-12-07 11:20:00,33.57,33.6,33.55,33.55,4200.0,33.57,33.6,33.55,33.55,4200.0
2010-12-07 11:30:00,33.57,33.6,33.55,33.59,3200.0,33.57,33.6,33.55,33.59,3200.0
2010-12-07 11:40:00,33.59,33.6,33.59,33.6,2400.0,33.59,33.6,33.59,33.6,2400.0
2010-12-07 11:50:00,33.6,33.6,33.57,33.6,6000.0,33.6,33.6,33.57,33.6,6000.0
2010-12-07 12:00:00,33.58,33.62,33.57,33.57,5800.0,33.58,33.62,33.57,33.57,5800.0
2010-12-07 12:10:00,33.55,33.56,33.52,33.52,8800.0,33.55,33.56,33.52,33.52,8800.0
2010-12-07 12:20:00,33.52,33.6,33.52,33.6,1400.0,33.52,33.6,33.52,33.6,1400.0
2010-12-07 12:30:00,33.59,33.59,33.54,33.55,4800.0,33.59,33.59,33.54,33.55,4800.0
2010-12-07 12:40:00,33.55,33.55,33.52,33.52,3200.0,33.55,33.55,33.52,33.52,3200.0
2010-12-07 12:50:00,33.52,33.56,33.52,33.56,2800.0,33.52,33.56,33.52,33.56,2800.0
2010-12-07 13:00:00,33.56,33.56,33.37,33.52,14800.0,33.56,33.56,33.37,33.52,14800.0
2010-12-07 13:10:00,33.52,33.6,33.52,33.6,7400.0,33.52,33.6,33.52,33.6,7400.0
2010-12-07 13:20:00,33.6,33.6,33.57,33.59,2000.0,33.6,33.6,33.57,33.59,2000.0
2010-12-07 13:30:00,33.58,33.6,33.52,33.54,10200.0,33.58,33.6,33.52,33.54,10200.0
2010-12-07 13:40:00,33.56,33.59,33.54,33.58,5600.0,33.56,33.59,33.54,33.58,5600.0
2010-12-07 13:50:00,33.58,33.59,33.58,33.59,6400.0,33.58,33.59,33.58,33.59,6400.0
2010-12-07 14:00:00,33.59,33.6,33.58,33.59,6400.0,33.59,33.6,33.58,33.59,6400.0
2010-12-07 14:10:00,33.58,33.6,33.58,33.58,10000.0,33.58,33.6,33.58,33.58,10000.0
2010-12-07 14:20:00,33.58,33.61,33.58,33.6,6600.0,33.58,33.61,33.58,33.6,6600.0
2010-12-07 14:30:00,33.6,33.66,33.6,33.64,6800.0,33.6,33.66,33.6,33.64,6800.0
2010-12-07 14:40:00,33.63,33.64,33.6,33.6,7600.0,33.63,33.64,33.6,33.6,7600.0
2010-12-07 14:50:00,33.6,33.61,33.51,33.51,8000.0,33.6,33.61,33.51,33.51,8000.0
2010-12-07 15:00:00,33.51,33.55,33.49,33.54,22400.0,33.51,33.55,33.49,33.54,22400.0
2010-12-07 15:10:00,33.53,33.59,33.52,33.57,11200.0,33.53,33.59,33.52,33.57,11200.0
2010-12-07 15:20:00,33.57,33.63,33.52,33.6,15000.0,33.57,33.63,33.52,33.6,15000.0
2010-12-07 15:30:00,33.6,33.63,33.49,33.53,26400.0,33.6,33.63,33.49,33.53,26400.0
2010-12-07 15:40:00,33.53,33.54,33.49,33.49,11800.0,33.53,33.54,33.49,33.49,11800.0
2010-12-07 15:50:00,33.52,33.53,33.47,33.49,19200.0,33.52,33.53,33.47,33.49,19200.0
2010-12-08 09:30:00,33.5,33.69,33.35,33.68,7600.0,33.5,33.69,33.35,33.68,7600.0
2010-12-08 09:40:00,33.66,33.66,33.59,33.59,2000.0,33.66,33.66,33.59,33.59,2000.0
2010-12-08 09:50:00,33.59,33.69,33.59,33.68,10400.0,33.59,33.69,33.59,33.68,10400.0
2010-12-08 10:00:00,33.68,33.7,33.59,33.63,9000.0,33.68,33.7,33.59,33.63,9000.0
2010-12-08 10:10:00,33.63,33.7,33.62,33.7,6400.0,33.63,33.7,33.62,33.7,6400.0
2010-12-08 10:20:00,33.66,33.69,33.6,33.69,19800.0,33.66,33.69,33.6,33.69,19800.0
2010-12-08 10:30:00,33.68,33.75,33.66,33.71,10200.0,33.68,33.75,33.66,33.71,10200.0
2010-12-08 10:40:00,33.71,33.85,33.69,33.81,9800.0,33.71,33.85,33.69,33.81,9800.0
2010-12-08 10:50:00,33.81,33.87,33.81,33.87,3800.0,33.81,33.87,33.81,33.87,3800.0
2010-12-08 11:00:00,33.88,33.93,33.85,33.91,8400.0,33.88,33.93,33.85,33.91,8400.0
2010-12-08 11:10:00,33.91,34.03,33.91,34.02,15600.0,33.91,34.03,33.91,34.02,15600.0
2010-12-08 11:20:00,34.04,34.08,34.03,34.06,15600.0,34.04,34.08,34.03,34.06,15600.0
2010-12-08 11:30:00,34.06,34.07,33.91,33.93,20600.0,34.06,34.07,33.91,33.93,20600.0
2010-12-08 11:40:00,33.95,33.95,33.86,33.89,15000.0,33.95,33.95,33.86,33.89,15000.0
2010-12-08 11:50:00,33.9,33.91,33.85,33.85,5400.0,33.9,33.91,33.85,33.85,5400.0
2010-12-08 12:00:00,33.86,33.86,33.81,33.82,6600.0,33.86,33.86,33.81,33.82,6600.0
2010-12-08 12:10:00,33.85,33.85,33.81,33.83,5800.0,33.85,33.85,33.81,33.83,5800.0
2010-12-08 12:20:00,33.85,33.85,33.83,33.84,3400.0,33.85,33.85,33.83,33.84,3400.0
2010-12-08 12:30:00,33.84,33.85,33.74,33.74,10000.0,33.84,33.85,33.74,33.74,10000.0
2010-12-08 12:40:00,33.75,33.79,33.74,33.74,5000.0,33.75,33.79,33.74,33.74,5000.0
2010-12-08 12:50:00,33.74,33.76,33.74,33.76,2800.0,33.74,33.76,33.74,33.76,2800.0
2010-12-08 13:00:00,33.76,33.78,33.75,33.78,4800.0,33.76,33.78,33.75,33.78,4800.0
2010-12-08 13:10:00,33.79,33.8,33.68,33.7,9200.0,33.79,33.8,33.68,33.7,9200.0
2010-12-08 13:20:00,33.69,33.71,33.68,33.68,3200.0,33.69,33.71,33.68,33.68,3200.0
2010-12-08 13:30:00,33.68,33.75,33.65,33.65,10000.0,33.68,33.75,33.65,33.65,10000.0
2010-12-08 13:40:00,33.71,33.75,33.67,33.67,9000.0,33.71,33.75,33.67,33.67,9000.0
2010-12-08 13:50:00,33.67,33.7,33.64,33.68,8400.0,33.67,33.7,33.64,33.68,8400.0
2010-12-08 14:00:00,33.67,33.68,33.63,33.63,4000.0,33.67,33.68,33.63,33.63,4000.0
2010-12-08 14:10:00,33.65,33.65,33.49,33.57,23800.0,33.65,33.65,33.49,33.57,23800.0
2010-12-08 14:20:00,33.57,33.58,33.53,33.54,13200.0,33.57,33.58,33.53,33.54,13200.0
2010-12-08 14:30:00,33.54,33.55,33.49,33.51,10000.0,33.54,33.55,33.49,33.51,10000.0
2010-12-08 14:40:00,33.51,33.56,33.49,33.51,11600.0,33.51,33.56,33.49,33.51,11600.0
2010-12-08 14:50:00,33.52,33.52,33.49,33.51,9000.0,33.52,33.52,33.49,33.51,9000.0
2010-12-08 15:00:00,33.51,33.51,33.44,33.46,24000.0,33.51,33.51,33.44,33.46,24000.0
2010-12-08 15:10:00,33.46,33.46,33.4,33.43,16200.0,33.46,33.46,33.4,33.43,16200.0
2010-12-08 15:20:00,33.44,33.48,33.39,33.43,13000.0,33.44,33.48,33.39,33.43,13000.0
2010-12-08 15:30:00,33.42,33.48,33.41,33.48,14600.0,33.42,33.48,33.41,33.48,14600.0
2010-12-08 15:40:00,33.47,33.57,33.45,33.55,17600.0,33.47,33.57,33.45,33.55,17600.0
2010-12-08 15:50:00,33.56,33.59,33.54,33.54,24600.0,33.56,33.59,33.54,33.54,24600.0
2010-12-09 09:30:00,33.8,33.85,33.67,33.82,9400.0,33.8,33.85,33.67,33.82,9400.0
2010-12-09 09:40:00,33.82,33.87,33.8,33.84,6400.0,33.82,33.87,33.8,33.84,6400.0
2010-12-09 09:50:00,33.87,33.94,33.87,33.91,3000.0,33.87,33.94,33.87,33.91,3000.0
2010-12-09 10:00:00,33.93,33.94,33.87,33.87,5600.0,33.93,33.94,33.87,33.87,5600.0
2010-12-09 10:10:00,33.85,33.87,33.8,33.87,3000.0,33.85,33.87,33.8,33.87,3000.0
2010-12-09 10:20:00,33.87,33.87,33.75,33.79,2000.0,33.87,33.87,33.75,33.79,2000.0
2010-12-09 10:30:00,33.79,33.79,33.77,33.79,1400.0,33.79,33.79,33.77,33.79,1400.0
2010-12-09 10:40:00,33.79,33.79,33.69,33.69,3400.0,33.79,33.79,33.69,33.69,3400.0
2010-12-09 10:50:00,33.69,33.69,33.68,33.68,1400.0,33.69,33.69,33.68,33.68,1400.0
2010-12-09 11:00:00,33.69,33.7,33.68,33.69,2200.0,33.69,33.7,33.68,33.69,2200.0
2010-12-09 11:10:00,33.69,33.73,33.69,33.69,2400.0,33.69,33.73,33.69,33.69,2400.0
2010-12-09 11:20:00,33.72,33.72,33.65,33.71,4600.0,33.72,33.72,33.65,33.71,4600.0
2010-12-09 11:30:00,33.71,33.71,33.68,33.71,2200.0,33.71,33.71,33.68,33.71,2200.0
2010-12-09 11:40:00,33.71,33.71,33.63,33.63,800.0,33.71,33.71,33.63,33.63,800.0
2010-12-09 11:50:00,33.63,33.65,33.62,33.65,2200.0,33.63,33.65,33.62,33.65,2200.0
2010-12-09 12:00:00,33.67,33.69,33.67,33.69,1400.0,33.67,33.69,33.67,33.69,1400.0
2010-12-09 12:10:00,33.71,33.72,33.68,33.71,2800.0,33.71,33.72,33.68,33.71,2800.0
2010-12-09 12:20:00,33.72,33.72,33.7,33.71,2000.0,33.72,33.72,33.7,33.71,2000.0
2010-12-09 12:30:00,33.7,33.7,33.69,33.69,2400.0,33.7,33.7,33.69,33.69,2400.0
2010-12-09 12:40:00,33.69,33.69,33.66,33.66,2000.0,33.69,33.69,33.66,33.66,2000.0
2010-12-09 12:50:00,33.66,33.68,33.66,33.67,2400.0,33.66,33.68,33.66,33.67,2400.0
2010-12-09 13:00:00,33.71,33.71,33.69,33.71,4200.0,33.71,33.71,33.69,33.71,4200.0
2010-12-09 13:10:00,33.7,33.72,33.69,33.69,3000.0,33.7,33.72,33.69,33.69,3000.0
2010-12-09 13:20:00,33.68,33.71,33.67,33.67,1400.0,33.68,33.71,33.67,33.67,1400.0
2010-12-09 13:30:00,33.69,33.71,33.64,33.64,1000.0,33.69,33.71,33.64,33.64,1000.0
2010-12-09 13:40:00,33.64,33.64,33.64,33.64,0.0,33.64,33.64,33.64,33.64,0.0
2010-12-09 13:50:00,33.68,33.72,33.68,33.72,3600.0,33.68,33.72,33.68,33.72,3600.0
2010-12-09 14:00:00,33.72,33.72,33.67,33.67,2600.0,33.72,33.72,33.67,33.67,2600.0
2010-12-09 14:10:00,33.67,33.68,33.67,33.67,2800.0,33.67,33.68,33.67,33.67,2800.0
2010-12-09 14:20:00,33.67,33.74,33.67,33.72,2800.0,33.67,33.74,33.67,33.72,2800.0
2010-12-09 14:30:00,33.72,33.72,33.69,33.69,4200.0,33.72,33.72,33.69,33.69,4200.0
2010-12-09 14:40:00,33.69,33.7,33.68,33.68,8200.0,33.69,33.7,33.68,33.68,8200.0
2010-12-09 14:50:00,33.67,33.68,33.67,33.67,1600.0,33.67,33.68,33.67,33.67,1600.0
2010-12-09 15:00:00,33.67,33.69,33.66,33.66,4200.0,33.67,33.69,33.66,33.66,4200.0
2010-12-09 15:10:00,33.66,33.67,33.62,33.65,7000.0,33.66,33.67,33.62,33.65,7000.0
2010-12-09 15:20:00,33.63,33.65,33.59,33.59,9800.0,33.63,33.65,33.59,33.59,9800.0
2010-12-09 15:30:00,33.6,33.64,33.6,33.63,13400.0,33.6,33.64,33.6,33.63,13400.0
2010-12-09 15:40:00,33.63,33.69,33.63,33.69,15600.0,33.63,33.69,33.63,33.69,15600.0
2010-12-09 15:50:00,33.67,33.7,33.63,33.7,7800.0,33.67,33.7,33.63,33.7,7800.0
2010-12-10 09:30:00,33.73,33.9,33.73,33.86,3400.0,33.73,33.9,33.73,33.86,3400.0
2010-12-10 09:40:00,33.91,33.94,33.87,33.92,3800.0,33.91,33.94,33.87,33.92,3800.0
2010-12-10 09:50:00,33.92,34.02,33.91,33.95,6200.0,33.92,34.02,33.91,33.95,6200.0
2010-12-10 10:00:00,33.96,34.0,33.95,33.99,5600.0,33.96,34.0,33.95,33.99,5600.0
2010-12-10 10:10:00,34.01,34.05,34.01,34.02,2400.0,34.01,34.05,34.01,34.02,2400.0
2010-12-10 10:20:00,34.01,34.07,34.01,34.05,6200.0,34.01,34.07,34.01,34.05,6200.0
2010-12-10 10:30:00,34.05,34.08,34.03,34.03,3400.0,34.05,34.08,34.03,34.03,3400.0
2010-12-10 10:40:00,34.04,34.13,34.04,34.11,8800.0,34.04,34.13,34.04,34.11,8800.0
2010-12-10 10:50:00,34.11,34.15,34.1,34.15,2800.0,34.11,34.15,34.1,34.15,2800.0
2010-12-10 11:00:00,34.15,34.19,34.15,34.19,11000.0,34.15,34.19,34.15,34.19,11000.0
2010-12-10 11:10:00,34.19,34.23,34.18,34.2,10400.0,34.19,34.23,34.18,34.2,10400.0
2010-12-10 11:20:00,34.19,34.27,34.19,34.27,32200.0,34.19,34.27,34.19,34.27,32200.0
2010-12-10 11:30:00,34.28,34.34,34.27,34.32,5400.0,34.28,34.34,34.27,34.32,5400.0
2010-12-10 11:40:00,34.3,34.34,34.3,34.34,12400.0,34.3,34.34,34.3,34.34,12400.0
2010-12-10 11:50:00,34.34,34.37,34.32,34.37,6400.0,34.34,34.37,34.32,34.37,6400.0
2010-12-10 12:00:00,34.37,34.42,34.35,34.4,103800.0,34.37,34.42,34.35,34.4,103800.0
2010-12-10 12:10:00,34.44,34.45,34.43,34.45,5400.0,34.44,34.45,34.43,34.45,5400.0
2010-12-10 12:20:00,34.45,34.56,34.45,34.54,12200.0,34.45,34.56,34.45,34.54,12200.0
2010-12-10 12:30:00,34.53,34.61,34.53,34.57,10800.0,34.53,34.61,34.53,34.57,10800.0
2010-12-10 12:40:00,34.59,34.62,34.57,34.62,5400.0,34.59,34.62,34.57,34.62,5400.0
2010-12-10 12:50:00,34.61,34.63,34.6,34.63,4200.0,34.61,34.63,34.6,34.63,4200.0
2010-12-10 13:00:00,34.6,34.63,34.6,34.63,5200.0,34.6,34.63,34.6,34.63,5200.0
2010-12-10 13:10:00,34.63,34.66,34.62,34.63,9200.0,34.63,34.66,34.62,34.63,9200.0
2010-12-10 13:20:00,34.63,34.65,34.62,34.63,5000.0,34.63,34.65,34.62,34.63,5000.0
2010-12-10 13:30:00,34.63,34.64,34.6,34.6,10800.0,34.63,34.64,34.6,34.6,10800.0
2010-12-10 13:40:00,34.6,34.6,34.52,34.56,10200.0,34.6,34.6,34.52,34.56,10200.0
2010-12-10 13:50:00,34.55,34.59,34.54,34.55,8000.0,34.55,34.59,34.54,34.55,8000.0
2010-12-10 14:00:00,34.55,34.59,34.55,34.59,8600.0,34.55,34.59,34.55,34.59,8600.0
2010-12-10 14:10:00,34.59,34.6,34.55,34.56,37000.0,34.59,34.6,34.55,34.56,37000.0
2010-12-10 14:20:00,34.56,34.57,34.52,34.52,11400.0,34.56,34.57,34.52,34.52,11400.0
2010-12-10 14:30:00,34.53,34.59,34.52,34.58,5600.0,34.53,34.59,34.52,34.58,5600.0
2010-12-10 14:40:00,34.58,34.69,34.58,34.68,11400.0,34.58,34.69,34.58,34.68,11400.0
2010-12-10 14:50:00,34.67,34.73,34.67,34.68,13000.0,34.67,34.73,34.67,34.68,13000.0
2010-12-10 15:00:00,34.72,34.74,34.68,34.74,12600.0,34.72,34.74,34.68,34.74,12600.0
2010-12-10 15:10:00,34.72,34.79,34.68,34.71,18600.0,34.72,34.79,34.68,34.71,18600.0
2010-12-10 15:20:00,34.72,34.77,34.72,34.77,29200.0,34.72,34.77,34.72,34.77,29200.0
2010-12-10 15:30:00,34.77,34.85,34.77,34.82,34400.0,34.77,34.85,34.77,34.82,34400.0
2010-12-10 15:40:00,34.81,34.85,34.69,34.7,31000.0,34.81,34.85,34.69,34.7,31000.0
2010-12-10 15:50:00,34.71,34.9,34.71,34.87,43800.0,34.71,34.9,34.71,34.87,43800.0
2010-12-13 09:30:00,34.87,35.1,34.79,35.08,39200.0,34.87,35.1,34.79,35.08,39200.0
2010-12-13 09:40:00,35.06,35.18,34.96,35.18,20600.0,35.06,35.18,34.96,35.18,20600.0
2010-12-13 09:50:00,35.16,35.29,35.16,35.24,14000.0,35.16,35.29,35.16,35.24,14000.0
2010-12-13 10:00:00,35.27,35.37,35.22,35.23,21800.0,35.27,35.37,35.22,35.23,21800.0
2010-12-13 10:10:00,35.22,35.27,35.18,35.18,13200.0,35.22,35.27,35.18,35.18,13200.0
2010-12-13 10:20:00,35.18,35.22,35.12,35.15,14200.0,35.18,35.22,35.12,35.15,14200.0
2010-12-13 10:30:00,35.13,35.14,35.08,35.08,9400.0,35.13,35.14,35.08,35.08,9400.0
2010-12-13 10:40:00,35.08,35.09,35.02,35.06,9400.0,35.08,35.09,35.02,35.06,9400.0
2010-12-13 10:50:00,35.06,35.06,34.99,35.02,19000.0,35.06,35.06,34.99,35.02,19000.0
2010-12-13 11:00:00,35.0,35.02,34.99,35.0,10400.0,35.0,35.02,34.99,35.0,10400.0
2010-12-13 11:10:00,35.0,35.04,34.99,35.02,5000.0,35.0,35.04,34.99,35.02,5000.0
2010-12-13 11:20:00,35.0,35.02,35.0,35.0,5400.0,35.0,35.02,35.0,35.0,5400.0
2010-12-13 11:30:00,35.0,35.13,35.0,35.11,11000.0,35.0,35.13,35.0,35.11,11000.0
2010-12-13 11:40:00,35.09,35.13,35.07,35.13,4400.0,35.09,35.13,35.07,35.13,4400.0
2010-12-13 11:50:00,35.17,35.19,35.05,35.13,8800.0,35.17,35.19,35.05,35.13,8800.0
2010-12-13 12:00:00,35.12,35.12,34.99,34.99,9400.0,35.12,35.12,34.99,34.99,9400.0
2010-12-13 12:10:00,34.98,34.99,34.9,34.92,7600.0,34.98,34.99,34.9,34.92,7600.0
2010-12-13 12:20:00,34.92,34.93,34.86,34.88,4000.0,34.92,34.93,34.86,34.88,4000.0
2010-12-13 12:30:00,34.89,34.89,34.84,34.84,5600.0,34.89,34.89,34.84,34.84,5600.0
2010-12-13 12:40:00,34.84,34.88,34.84,34.88,4000.0,34.84,34.88,34.84,34.88,4000.0
2010-12-13 12:50:00,34.91,34.93,34.91,34.91,800.0,34.91,34.93,34.91,34.91,800.0
2010-12-13 13:00:00,34.92,34.94,34.91,34.94,2200.0,34.92,34.94,34.91,34.94,2200.0
2010-12-13 13:10:00,34.94,34.94,34.88,34.88,1800.0,34.94,34.94,34.88,34.88,1800.0
2010-12-13 13:20:00,34.88,34.9,34.88,34.9,4400.0,34.88,34.9,34.88,34.9,4400.0
2010-12-13 13:30:00,34.9,34.9,34.88,34.88,1200.0,34.9,34.9,34.88,34.88,1200.0
2010-12-13 13:40:00,34.9,34.9,34.76,34.76,3400.0,34.9,34.9,34.76,34.76,3400.0
2010-12-13 13:50:00,34.77,34.79,34.76,34.79,5400.0,34.77,34.79,34.76,34.79,5400.0
2010-12-13 14:00:00,34.77,34.82,34.7,34.76,20800.0,34.77,34.82,34.7,34.76,20800.0
2010-12-13 14:10:00,34.75,34.85,34.75,34.85,13400.0,34.75,34.85,34.75,34.85,13400.0
2010-12-13 14:20:00,34.85,34.93,34.85,34.93,12600.0,34.85,34.93,34.85,34.93,12600.0
2010-12-13 14:30:00,34.93,34.99,34.91,34.98,8400.0,34.93,34.99,34.91,34.98,8400.0
2010-12-13 14:40:00,34.97,34.98,34.92,34.92,12800.0,34.97,34.98,34.92,34.92,12800.0
2010-12-13 14:50:00,34.93,34.97,34.92,34.97,5000.0,34.93,34.97,34.92,34.97,5000.0
2010-12-13 15:00:00,34.96,35.02,34.94,34.99,20800.0,34.96,35.02,34.94,34.99,20800.0
2010-12-13 15:10:00,34.99,35.05,34.99,35.01,13600.0,34.99,35.05,34.99,35.01,13600.0
2010-12-13 15:20:00,35.01,35.03,34.99,35.0,9400.0,35.01,35.03,34.99,35.0,9400.0
2010-12-13 15:30:00,35.0,35.02,34.98,34.99,30800.0,35.0,35.02,34.98,34.99,30800.0
2010-12-13 15:40:00,34.99,35.02,34.97,34.99,30200.0,34.99,35.02,34.97,34.99,30200.0
2010-12-13 15:50:00,35.03,35.05,34.96,35.05,29200.0,35.03,35.05,34.96,35.05,29200.0
2010-12-14 09:30:00,35.01,35.42,35.01,35.38,21000.0,35.01,35.42,35.01,35.38,21000.0
2010-12-14 09:40:00,35.38,35.55,35.38,35.54,12800.0,35.38,35.55,35.38,35.54,12800.0
2010-12-14 09:50:00,35.54,35.54,35.48,35.53,11600.0,35.54,35.54,35.48,35.53,11600.0
2010-12-14 10:00:00,35.55,35.64,35.54,35.64,33600.0,35.55,35.64,35.54,35.64,33600.0
2010-12-14 10:10:00,35.63,35.73,35.63,35.73,8400.0,35.63,35.73,35.63,35.73,8400.0
2010-12-14 10:20:00,35.72,35.74,35.7,35.7,16200.0,35.72,35.74,35.7,35.7,16200.0
2010-12-14 10:30:00,35.7,35.77,35.69,35.77,10600.0,35.7,35.77,35.69,35.77,10600.0
2010-12-14 10:40:00,35.76,35.76,35.69,35.72,7200.0,35.76,35.76,35.69,35.72,7200.0
2010-12-14 10:50:00,35.69,35.76,35.69,35.74,38800.0,35.69,35.76,35.69,35.74,38800.0
2010-12-14 11:00:00,35.76,35.77,35.71,35.74,5200.0,35.76,35.77,35.71,35.74,5200.0
2010-12-14 11:10:00,35.71,35.75,35.71,35.75,5000.0,35.71,35.75,35.71,35.75,5000.0
2010-12-14 11:20:00,35.76,35.8,35.76,35.8,4600.0,35.76,35.8,35.76,35.8,4600.0
2010-12-14 11:30:00,35.77,35.8,35.76,35.77,3000.0,35.77,35.8,35.76,35.77,3000.0
2010-12-14 11:40:00,35.79,35.79,35.68,35.71,22200.0,35.79,35.79,35.68,35.71,22200.0
2010-12-14 11:50:00,35.71,35.74,35.7,35.73,3200.0,35.71,35.74,35.7,35.73,3200.0
2010-12-14 12:00:00,35.75,35.77,35.74,35.77,3200.0,35.75,35.77,35.74,35.77,3200.0
2010-12-14 12:10:00,35.75,35.76,35.71,35.73,3200.0,35.75,35.76,35.71,35.73,3200.0
2010-12-14 12:20:00,35.73,35.79,35.73,35.79,2000.0,35.73,35.79,35.73,35.79,2000.0
2010-12-14 12:30:00,35.81,35.82,35.79,35.79,2200.0,35.81,35.82,35.79,35.79,2200.0
2010-12-14 12:40:00,35.78,35.8,35.77,35.79,3200.0,35.78,35.8,35.77,35.79,3200.0
2010-12-14 12:50:00,35.79,35.79,35.77,35.77,7200.0,35.79,35.79,35.77,35.77,7200.0
2010-12-14 13:00:00,35.77,35.84,35.7,35.83,15200.0,35.77,35.84,35.7,35.83,15200.0
2010-12-14 13:10:00,35.82,35.82,35.77,35.81,3000.0,35.82,35.82,35.77,35.81,3000.0
2010-12-14 13:20:00,35.81,35.82,35.77,35.79,3400.0,35.81,35.82,35.77,35.79,3400.0
2010-12-14 13:30:00,35.76,35.77,35.73,35.74,5000.0,35.76,35.77,35.73,35.74,5000.0
2010-12-14 13:40:00,35.76,35.76,35.66,35.66,15400.0,35.76,35.76,35.66,35.66,15400.0
2010-12-14 13:50:00,35.67,35.67,35.63,35.63,3000.0,35.67,35.67,35.63,35.63,3000.0
2010-12-14 14:00:00,35.63,35.64,35.59,35.59,9800.0,35.63,35.64,35.59,35.59,9800.0
2010-12-14 14:10:00,35.59,35.64,35.58,35.64,17000.0,35.59,35.64,35.58,35.64,17000.0
2010-12-14 14:20:00,35.63,35.63,35.55,35.55,4200.0,35.63,35.63,35.55,35.55,4200.0
2010-12-14 14:30:00,35.57,35.57,35.5,35.5,9600.0,35.57,35.57,35.5,35.5,9600.0
2010-12-14 14:40:00,35.49,35.54,35.47,35.52,16600.0,35.49,35.54,35.47,35.52,16600.0
2010-12-14 14:50:00,35.52,35.57,35.51,35.55,17400.0,35.52,35.57,35.51,35.55,17400.0
2010-12-14 15:00:00,35.57,35.63,35.56,35.59,6000.0,35.57,35.63,35.56,35.59,6000.0
2010-12-14 15:10:00,35.56,35.58,35.47,35.49,17200.0,35.56,35.58,35.47,35.49,17200.0
2010-12-14 15:20:00,35.49,35.51,35.43,35.43,11800.0,35.49,35.51,35.43,35.43,11800.0
2010-12-14 15:30:00,35.42,35.43,35.37,35.43,12800.0,35.42,35.43,35.37,35.43,12800.0
2010-12-14 15:40:00,35.44,35.52,35.43,35.49,14600.0,35.44,35.52,35.43,35.49,14600.0
2010-12-14 15:50:00,35.49,35.56,35.45,35.55,33000.0,35.49,35.56,35.45,35.55,33000.0
2010-12-15 09:30:00,35.52,35.71,35.52,35.65,4800.0,35.52,35.71,35.52,35.65,4800.0
2010-12-15 09:40:00,35.63,35.78,35.63,35.72,4200.0,35.63,35.78,35.63,35.72,4200.0
2010-12-15 09:50:00,35.74,35.98,35.74,35.98,6400.0,35.74,35.98,35.74,35.98,6400.0
2010-12-15 10:00:00,35.98,36.12,35.95,36.06,24800.0,35.98,36.12,35.95,36.06,24800.0
2010-12-15 10:10:00,36.06,36.1,36.03,36.09,5800.0,36.06,36.1,36.03,36.09,5800.0
2010-12-15 10:20:00,36.11,36.2,36.11,36.18,7400.0,36.11,36.2,36.11,36.18,7400.0
2010-12-15 10:30:00,36.13,36.16,36.1,36.13,14800.0,36.13,36.16,36.1,36.13,14800.0
2010-12-15 10:40:00,36.13,36.2,36.13,36.2,18600.0,36.13,36.2,36.13,36.2,18600.0
2010-12-15 10:50:00,36.19,36.19,36.16,36.18,3600.0,36.19,36.19,36.16,36.18,3600.0
2010-12-15 11:00:00,36.17,36.19,36.1,36.15,103600.0,36.17,36.19,36.1,36.15,103600.0
2010-12-15 11:10:00,36.15,36.17,36.02,36.03,2000.0,36.15,36.17,36.02,36.03,2000.0
2010-12-15 11:20:00,36.06,36.09,36.04,36.06,1800.0,36.06,36.09,36.04,36.06,1800.0
2010-12-15 11:30:00,36.02,36.06,36.0,36.05,6800.0,36.02,36.06,36.0,36.05,6800.0
2010-12-15 11:40:00,36.05,36.11,36.02,36.11,19000.0,36.05,36.11,36.02,36.11,19000.0
2010-12-15 11:50:00,36.11,36.13,36.05,36.07,6400.0,36.11,36.13,36.05,36.07,6400.0
2010-12-15 12:00:00,36.07,36.08,36.05,36.06,2800.0,36.07,36.08,36.05,36.06,2800.0
2010-12-15 12:10:00,36.06,36.07,35.95,35.95,9800.0,36.06,36.07,35.95,35.95,9800.0
2010-12-15 12:20:00,35.96,35.97,35.94,35.97,3000.0,35.96,35.97,35.94,35.97,3000.0
2010-12-15 12:30:00,35.99,36.02,35.99,36.01,3000.0,35.99,36.02,35.99,36.01,3000.0
2010-12-15 12:40:00,36.01,36.02,35.95,35.97,5000.0,36.01,36.02,35.95,35.97,5000.0
2010-12-15 12:50:00,35.96,35.99,35.95,35.97,5600.0,35.96,35.99,35.95,35.97,5600.0
2010-12-15 13:00:00,35.96,35.98,35.91,35.98,5400.0,35.96,35.98,35.91,35.98,5400.0
2010-12-15 13:10:00,35.97,36.0,35.97,35.99,6000.0,35.97,36.0,35.97,35.99,6000.0
2010-12-15 13:20:00,35.99,36.01,35.97,36.01,8400.0,35.99,36.01,35.97,36.01,8400.0
2010-12-15 13:30:00,36.01,36.02,35.99,35.99,6600.0,36.01,36.02,35.99,35.99,6600.0
2010-12-15 13:40:00,36.0,36.02,35.99,36.01,4600.0,36.0,36.02,35.99,36.01,4600.0
2010-12-15 13:50:00,36.01,36.02,36.0,36.0,8200.0,36.01,36.02,36.0,36.0,8200.0
2010-12-15 14:00:00,36.0,36.0,35.85,35.85,9000.0,36.0,36.0,35.85,35.85,9000.0
2010-12-15 14:10:00,35.88,35.88,35.85,35.85,3600.0,35.88,35.88,35.85,35.85,3600.0
2010-12-15 14:20:00,35.88,35.88,35.83,35.85,3600.0,35.88,35.88,35.83,35.85,3600.0
2010-12-15 14:30:00,35.85,35.87,35.81,35.87,6800.0,35.85,35.87,35.81,35.87,6800.0
2010-12-15 14:40:00,35.87,35.88,35.83,35.83,5800.0,35.87,35.88,35.83,35.83,5800.0
2010-12-15 14:50:00,35.84,35.85,35.74,35.74,18400.0,35.84,35.85,35.74,35.74,18400.0
2010-12-15 15:00:00,35.75,35.79,35.7,35.72,18800.0,35.75,35.79,35.7,35.72,18800.0
2010-12-15 15:10:00,35.72,35.75,35.69,35.72,17600.0,35.72,35.75,35.69,35.72,17600.0
2010-12-15 15:20:00,35.73,35.76,35.72,35.76,33200.0,35.73,35.76,35.72,35.76,33200.0
2010-12-15 15:30:00,35.76,35.77,35.74,35.76,24200.0,35.76,35.77,35.74,35.76,24200.0
2010-12-15 15:40:00,35.76,35.77,35.74,35.76,38800.0,35.76,35.77,35.74,35.76,38800.0
2010-12-15 15:50:00,35.76,35.8,35.73,35.8,50400.0,35.76,35.8,35.73,35.8,50400.0
2010-12-16 09:30:00,35.52,35.66,35.35,35.39,30800.0,35.52,35.66,35.35,35.39,30800.0
2010-12-16 09:40:00,35.43,35.55,35.41,35.55,8600.0,35.43,35.55,35.41,35.55,8600.0
2010-12-16 09:50:00,35.54,35.55,35.39,35.39,8800.0,35.54,35.55,35.39,35.39,8800.0
2010-12-16 10:00:00,35.5,35.6,35.49,35.49,18000.0,35.5,35.6,35.49,35.49,18000.0
2010-12-16 10:10:00,35.49,35.54,35.46,35.53,15200.0,35.49,35.54,35.46,35.53,15200.0
2010-12-16 10:20:00,35.54,35.54,35.52,35.52,10800.0,35.54,35.54,35.52,35.52,10800.0
2010-12-16 10:30:00,35.51,35.55,35.47,35.52,6000.0,35.51,35.55,35.47,35.52,6000.0
2010-12-16 10:40:00,35.55,35.55,35.52,35.52,13400.0,35.55,35.55,35.52,35.52,13400.0
2010-12-16 10:50:00,35.52,35.52,35.33,35.37,24000.0,35.52,35.52,35.33,35.37,24000.0
2010-12-16 11:00:00,35.45,35.47,35.38,35.47,4000.0,35.45,35.47,35.38,35.47,4000.0
2010-12-16 11:10:00,35.5,35.53,35.49,35.49,29600.0,35.5,35.53,35.49,35.49,29600.0
2010-12-16 11:20:00,35.5,35.55,35.5,35.55,13000.0,35.5,35.55,35.5,35.55,13000.0
2010-12-16 11:30:00,35.54,35.55,35.5,35.5,6600.0,35.54,35.55,35.5,35.5,6600.0
2010-12-16 11:40:00,35.5,35.52,35.49,35.51,12200.0,35.5,35.52,35.49,35.51,12200.0
2010-12-16 11:50:00,35.49,35.54,35.47,35.53,4000.0,35.49,35.54,35.47,35.53,4000.0
2010-12-16 12:00:00,35.51,35.52,35.48,35.52,7000.0,35.51,35.52,35.48,35.52,7000.0
2010-12-16 12:10:00,35.52,35.57,35.52,35.54,4600.0,35.52,35.57,35.52,35.54,4600.0
2010-12-16 12:20:00,35.53,35.53,35.49,35.49,12000.0,35.53,35.53,35.49,35.49,12000.0
2010-12-16 12:30:00,35.49,35.52,35.48,35.48,20600.0,35.49,35.52,35.48,35.48,20600.0
2010-12-16 12:40:00,35.49,35.51,35.49,35.5,20200.0,35.49,35.51,35.49,35.5,20200.0
2010-12-16 12:50:00,35.51,35.52,35.49,35.5,18400.0,35.51,35.52,35.49,35.5,18400.0
2010-12-16 13:00:00,35.5,35.52,35.49,35.49,8600.0,35.5,35.52,35.49,35.49,8600.0
2010-12-16 13:10:00,35.49,35.5,35.48,35.5,3800.0,35.49,35.5,35.48,35.5,3800.0
2010-12-16 13:20:00,35.5,35.51,35.49,35.49,7400.0,35.5,35.51,35.49,35.49,7400.0
2010-12-16 13:30:00,35.49,35.52,35.47,35.52,6000.0,35.49,35.52,35.47,35.52,6000.0
2010-12-16 13:40:00,35.52,35.52,35.5,35.51,8200.0,35.52,35.52,35.5,35.51,8200.0
2010-12-16 13:50:00,35.51,35.52,35.47,35.47,9600.0,35.51,35.52,35.47,35.47,9600.0
2010-12-16 14:00:00,35.48,35.52,35.48,35.49,9800.0,35.48,35.52,35.48,35.49,9800.0
2010-12-16 14:10:00,35.49,35.51,35.47,35.48,6800.0,35.49,35.51,35.47,35.48,6800.0
2010-12-16 14:20:00,35.48,35.5,35.46,35.49,5800.0,35.48,35.5,35.46,35.49,5800.0
2010-12-16 14:30:00,35.49,35.5,35.48,35.49,5000.0,35.49,35.5,35.48,35.49,5000.0
2010-12-16 14:40:00,35.49,35.52,35.47,35.49,15000.0,35.49,35.52,35.47,35.49,15000.0
2010-12-16 14:50:00,35.5,35.52,35.47,35.48,8200.0,35.5,35.52,35.47,35.48,8200.0
2010-12-16 15:00:00,35.51,35.52,35.49,35.52,14800.0,35.51,35.52,35.49,35.52,14800.0
2010-12-16 15:10:00,35.52,35.52,35.48,35.48,16800.0,35.52,35.52,35.48,35.48,16800.0
2010-12-16 15:20:00,35.49,35.52,35.49,35.5,16400.0,35.49,35.52,35.49,35.5,16400.0
2010-12-16 15:30:00,35.51,35.54,35.49,35.5,44200.0,35.51,35.54,35.49,35.5,44200.0
2010-12-16 15:40:00,35.5,35.53,35.48,35.5,24400.0,35.5,35.53,35.48,35.5,24400.0
2010-12-16 15:50:00,35.5,35.53,35.45,35.5,84600.0,35.5,35.53,35.45,35.5,84600.0
2010-12-17 09:30:00,35.62,35.72,35.37,35.44,93000.0,35.62,35.72,35.37,35.44,93000.0
2010-12-17 09:40:00,35.48,35.49,35.41,35.49,8400.0,35.48,35.49,35.41,35.49,8400.0
2010-12-17 09:50:00,35.49,35.5,35.46,35.5,14600.0,35.49,35.5,35.46,35.5,14600.0
2010-12-17 10:00:00,35.49,35.5,35.48,35.5,27400.0,35.49,35.5,35.48,35.5,27400.0
2010-12-17 10:10:00,35.49,35.5,35.49,35.5,28600.0,35.49,35.5,35.49,35.5,28600.0
2010-12-17 10:20:00,35.5,35.5,35.49,35.5,23600.0,35.5,35.5,35.49,35.5,23600.0
2010-12-17 10:30:00,35.5,35.5,35.49,35.49,10200.0,35.5,35.5,35.49,35.49,10200.0
2010-12-17 10:40:00,35.49,35.5,35.48,35.49,7000.0,35.49,35.5,35.48,35.49,7000.0
2010-12-17 10:50:00,35.5,35.5,35.49,35.5,5800.0,35.5,35.5,35.49,35.5,5800.0
2010-12-17 11:00:00,35.49,35.5,35.49,35.5,9000.0,35.49,35.5,35.49,35.5,9000.0
2010-12-17 11:10:00,35.49,35.5,35.49,35.5,4400.0,35.49,35.5,35.49,35.5,4400.0
2010-12-17 11:20:00,35.5,35.52,35.49,35.51,23200.0,35.5,35.52,35.49,35.51,23200.0
2010-12-17 11:30:00,35.54,35.7,35.54,35.7,6800.0,35.54,35.7,35.54,35.7,6800.0
2010-12-17 11:40:00,35.72,35.72,35.66,35.68,4800.0,35.72,35.72,35.66,35.68,4800.0
2010-12-17 11:50:00,35.67,35.67,35.67,35.67,400.0,35.67,35.67,35.67,35.67,400.0
2010-12-17 12:00:00,35.69,35.74,35.68,35.72,2800.0,35.69,35.74,35.68,35.72,2800.0
2010-12-17 12:10:00,35.73,35.77,35.72,35.74,3600.0,35.73,35.77,35.72,35.74,3600.0
2010-12-17 12:20:00,35.72,35.75,35.72,35.75,1000.0,35.72,35.75,35.72,35.75,1000.0
2010-12-17 12:30:00,35.76,35.76,35.73,35.73,1400.0,35.76,35.76,35.73,35.73,1400.0
2010-12-17 12:40:00,35.73,35.73,35.55,35.61,16800.0,35.73,35.73,35.55,35.61,16800.0
2010-12-17 12:50:00,35.61,35.66,35.6,35.66,3600.0,35.61,35.66,35.6,35.66,3600.0
2010-12-17 13:00:00,35.66,35.75,35.66,35.75,9600.0,35.66,35.75,35.66,35.75,9600.0
2010-12-17 13:10:00,35.77,35.83,35.74,35.83,3800.0,35.77,35.83,35.74,35.83,3800.0
2010-12-17 13:20:00,35.85,35.87,35.81,35.85,4000.0,35.85,35.87,35.81,35.85,4000.0
2010-12-17 13:30:00,35.84,35.88,35.84,35.87,10000.0,35.84,35.88,35.84,35.87,10000.0
2010-12-17 13:40:00,35.88,35.88,35.85,35.88,1800.0,35.88,35.88,35.85,35.88,1800.0
2010-12-17 13:50:00,35.9,35.9,35.85,35.87,2800.0,35.9,35.9,35.85,35.87,2800.0
2010-12-17 14:00:00,35.86,35.91,35.86,35.91,1000.0,35.86,35.91,35.86,35.91,1000.0
2010-12-17 14:10:00,35.9,35.93,35.87,35.91,10400.0,35.9,35.93,35.87,35.91,10400.0
2010-12-17 14:20:00,35.89,35.9,35.89,35.89,3800.0,35.89,35.9,35.89,35.89,3800.0
2010-12-17 14:30:00,35.88,35.9,35.82,35.83,19000.0,35.88,35.9,35.82,35.83,19000.0
2010-12-17 14:40:00,35.83,35.88,35.83,35.86,3000.0,35.83,35.88,35.83,35.86,3000.0
2010-12-17 14:50:00,35.86,35.86,35.83,35.83,1000.0,35.86,35.86,35.83,35.83,1000.0
2010-12-17 15:00:00,35.85,35.88,35.84,35.84,2600.0,35.85,35.88,35.84,35.84,2600.0
2010-12-17 15:10:00,35.84,35.87,35.82,35.87,3400.0,35.84,35.87,35.82,35.87,3400.0
2010-12-17 15:20:00,35.88,35.92,35.86,35.87,5200.0,35.88,35.92,35.86,35.87,5200.0
2010-12-17 15:30:00,35.88,35.88,35.82,35.85,7800.0,35.88,35.88,35.82,35.85,7800.0
2010-12-17 15:40:00,35.85,35.85,35.8,35.81,18000.0,35.85,35.85,35.8,35.81,18000.0
2010-12-17 15:50:00,35.81,35.96,35.8,35.92,68600.0,35.81,35.96,35.8,35.92,68600.0
2010-12-20 09:30:00,35.89,36.12,35.86,36.02,14600.0,35.89,36.12,35.86,36.02,14600.0
2010-12-20 09:40:00,36.02,36.02,35.96,35.96,3600.0,36.02,36.02,35.96,35.96,3600.0
2010-12-20 09:50:00,35.98,36.04,35.95,35.96,8800.0,35.98,36.04,35.95,35.96,8800.0
2010-12-20 10:00:00,35.97,35.99,35.95,35.99,5400.0,35.97,35.99,35.95,35.99,5400.0
2010-12-20 10:10:00,35.99,36.0,35.85,35.87,4000.0,35.99,36.0,35.85,35.87,4000.0
2010-12-20 10:20:00,35.9,35.97,35.88,35.96,7400.0,35.9,35.97,35.88,35.96,7400.0
2010-12-20 10:30:00,35.94,35.95,35.92,35.94,4400.0,35.94,35.95,35.92,35.94,4400.0
2010-12-20 10:40:00,35.96,35.96,35.93,35.94,600.0,35.96,35.96,35.93,35.94,600.0
2010-12-20 10:50:00,35.94,35.99,35.93,35.99,10600.0,35.94,35.99,35.93,35.99,10600.0
2010-12-20 11:00:00,35.97,35.98,35.93,35.93,9000.0,35.97,35.98,35.93,35.93,9000.0
2010-12-20 11:10:00,35.94,35.96,35.93,35.95,2000.0,35.94,35.96,35.93,35.95,2000.0
2010-12-20 11:20:00,35.95,35.95,35.94,35.94,6000.0,35.95,35.95,35.94,35.94,6000.0
2010-12-20 11:30:00,35.94,35.97,35.94,35.96,9200.0,35.94,35.97,35.94,35.96,9200.0
2010-12-20 11:40:00,35.96,35.97,35.96,35.97,2800.0,35.96,35.97,35.96,35.97,2800.0
2010-12-20 11:50:00,35.97,35.97,35.95,35.97,6800.0,35.97,35.97,35.95,35.97,6800.0
2010-12-20 12:00:00,35.97,35.99,35.96,35.99,4400.0,35.97,35.99,35.96,35.99,4400.0
2010-12-20 12:10:00,35.99,36.0,35.98,36.0,4000.0,35.99,36.0,35.98,36.0,4000.0
2010-12-20 12:20:00,36.0,36.01,35.99,36.0,8400.0,36.0,36.01,35.99,36.0,8400.0
2010-12-20 12:30:00,35.99,35.99,35.96,35.97,2400.0,35.99,35.99,35.96,35.97,2400.0
2010-12-20 12:40:00,35.97,35.99,35.95,35.98,9200.0,35.97,35.99,35.95,35.98,9200.0
2010-12-20 12:50:00,35.96,36.0,35.96,36.0,8200.0,35.96,36.0,35.96,36.0,8200.0
2010-12-20 13:00:00,35.99,36.0,35.95,35.96,11800.0,35.99,36.0,35.95,35.96,11800.0
2010-12-20 13:10:00,35.96,35.98,35.88,35.91,30200.0,35.96,35.98,35.88,35.91,30200.0
2010-12-20 13:20:00,35.9,35.92,35.85,35.91,9800.0,35.9,35.92,35.85,35.91,9800.0
2010-12-20 13:30:00,35.91,35.92,35.86,35.91,4200.0,35.91,35.92,35.86,35.91,4200.0
2010-12-20 13:40:00,35.91,35.95,35.91,35.92,4600.0,35.91,35.95,35.91,35.92,4600.0
2010-12-20 13:50:00,35.91,35.91,35.84,35.84,3000.0,35.91,35.91,35.84,35.84,3000.0
2010-12-20 14:00:00,35.86,35.94,35.86,35.94,13200.0,35.86,35.94,35.86,35.94,13200.0
2010-12-20 14:10:00,35.95,35.95,35.9,35.9,3200.0,35.95,35.95,35.9,35.9,3200.0
2010-12-20 14:20:00,35.88,35.9,35.87,35.87,5400.0,35.88,35.9,35.87,35.87,5400.0
2010-12-20 14:30:00,35.88,35.89,35.87,35.88,6000.0,35.88,35.89,35.87,35.88,6000.0
2010-12-20 14:40:00,35.87,35.87,35.85,35.85,3400.0,35.87,35.87,35.85,35.85,3400.0
2010-12-20 14:50:00,35.85,35.88,35.85,35.86,5400.0,35.85,35.88,35.85,35.86,5400.0
2010-12-20 15:00:00,35.84,35.84,35.77,35.77,1800.0,35.84,35.84,35.77,35.77,1800.0
2010-12-20 15:10:00,35.77,35.8,35.77,35.79,3400.0,35.77,35.8,35.77,35.79,3400.0
2010-12-20 15:20:00,35.8,35.8,35.75,35.76,6200.0,35.8,35.8,35.75,35.76,6200.0
2010-12-20 15:30:00,35.77,35.87,35.77,35.83,16200.0,35.77,35.87,35.77,35.83,16200.0
2010-12-20 15:40:00,35.81,35.85,35.78,35.78,4600.0,35.81,35.85,35.78,35.78,4600.0
2010-12-20 15:50:00,35.78,35.85,35.78,35.85,14000.0,35.78,35.85,35.78,35.85,14000.0
2010-12-21 09:30:00,35.88,35.93,35.84,35.84,7200.0,35.88,35.93,35.84,35.84,7200.0
2010-12-21 09:40:00,35.87,35.88,35.76,35.77,13400.0,35.87,35.88,35.76,35.77,13400.0
2010-12-21 09:50:00,35.77,35.77,35.72,35.74,4200.0,35.77,35.77,35.72,35.74,4200.0
2010-12-21 10:00:00,35.75,35.77,35.71,35.72,14400.0,35.75,35.77,35.71,35.72,14400.0
2010-12-21 10:10:00,35.74,35.75,35.7,35.75,3600.0,35.74,35.75,35.7,35.75,3600.0
2010-12-21 10:20:00,35.71,35.75,35.67,35.68,14400.0,35.71,35.75,35.67,35.68,14400.0
2010-12-21 10:30:00,35.63,35.68,35.63,35.68,4600.0,35.63,35.68,35.63,35.68,4600.0
2010-12-21 10:40:00,35.67,35.67,35.62,35.67,2600.0,35.67,35.67,35.62,35.67,2600.0
2010-12-21 10:50:00,35.66,35.7,35.65,35.68,3000.0,35.66,35.7,35.65,35.68,3000.0
2010-12-21 11:00:00,35.71,35.72,35.66,35.67,2800.0,35.71,35.72,35.66,35.67,2800.0
2010-12-21 11:10:00,35.64,35.64,35.63,35.63,600.0,35.64,35.64,35.63,35.63,600.0
2010-12-21 11:20:00,35.62,35.62,35.58,35.58,3200.0,35.62,35.62,35.58,35.58,3200.0
2010-12-21 11:30:00,35.6,35.65,35.6,35.62,5400.0,35.6,35.65,35.6,35.62,5400.0
2010-12-21 11:40:00,35.63,35.64,35.63,35.64,1200.0,35.63,35.64,35.63,35.64,1200.0
2010-12-21 11:50:00,35.62,35.68,35.62,35.64,2200.0,35.62,35.68,35.62,35.64,2200.0
2010-12-21 12:00:00,35.64,35.67,35.63,35.63,4200.0,35.64,35.67,35.63,35.63,4200.0
2010-12-21 12:10:00,35.63,35.64,35.6,35.62,5800.0,35.63,35.64,35.6,35.62,5800.0
2010-12-21 12:20:00,35.65,35.66,35.59,35.59,3000.0,35.65,35.66,35.59,35.59,3000.0
2010-12-21 12:30:00,35.59,35.66,35.59,35.66,1400.0,35.59,35.66,35.59,35.66,1400.0
2010-12-21 12:40:00,35.65,35.69,35.64,35.69,3800.0,35.65,35.69,35.64,35.69,3800.0
2010-12-21 12:50:00,35.69,35.7,35.68,35.69,1800.0,35.69,35.7,35.68,35.69,1800.0
2010-12-21 13:00:00,35.69,35.73,35.69,35.73,3400.0,35.69,35.73,35.69,35.73,3400.0
2010-12-21 13:10:00,35.7,35.71,35.69,35.7,3000.0,35.7,35.71,35.69,35.7,3000.0
2010-12-21 13:20:00,35.7,35.72,35.69,35.69,1400.0,35.7,35.72,35.69,35.69,1400.0
2010-12-21 13:30:00,35.71,35.71,35.68,35.68,3400.0,35.71,35.71,35.68,35.68,3400.0
2010-12-21 13:40:00,35.7,35.72,35.69,35.69,2000.0,35.7,35.72,35.69,35.69,2000.0
2010-12-21 13:50:00,35.71,35.71,35.66,35.68,1800.0,35.71,35.71,35.66,35.68,1800.0
2010-12-21 14:00:00,35.66,35.68,35.62,35.63,4200.0,35.66,35.68,35.62,35.63,4200.0
2010-12-21 14:10:00,35.62,35.63,35.6,35.61,4600.0,35.62,35.63,35.6,35.61,4600.0
2010-12-21 14:20:00,35.6,35.6,35.55,35.58,9000.0,35.6,35.6,35.55,35.58,9000.0
2010-12-21 14:30:00,35.57,35.61,35.56,35.59,9000.0,35.57,35.61,35.56,35.59,9000.0
2010-12-21 14:40:00,35.57,35.59,35.53,35.54,5200.0,35.57,35.59,35.53,35.54,5200.0
2010-12-21 14:50:00,35.53,35.54,35.51,35.51,6600.0,35.53,35.54,35.51,35.51,6600.0
2010-12-21 15:00:00,35.51,35.56,35.51,35.56,8000.0,35.51,35.56,35.51,35.56,8000.0
2010-12-21 15:10:00,35.56,35.6,35.56,35.6,7600.0,35.56,35.6,35.56,35.6,7600.0
2010-12-21 15:20:00,35.6,35.64,35.6,35.64,4000.0,35.6,35.64,35.6,35.64,4000.0
2010-12-21 15:30:00,35.65,35.68,35.63,35.67,15400.0,35.65,35.68,35.63,35.67,15400.0
2010-12-21 15:40:00,35.67,35.68,35.63,35.65,15000.0,35.67,35.68,35.63,35.65,15000.0
2010-12-21 15:50:00,35.64,35.66,35.6,35.6,15800.0,35.64,35.66,35.6,35.6,15800.0
2010-12-22 09:30:00,35.51,35.9,35.51,35.87,9000.0,35.51,35.9,35.51,35.87,9000.0
2010-12-22 09:40:00,35.85,35.88,35.83,35.85,12000.0,35.85,35.88,35.83,35.85,12000.0
2010-12-22 09:50:00,35.86,35.94,35.83,35.88,35200.0,35.86,35.94,35.83,35.88,35200.0
2010-12-22 10:00:00,35.9,35.93,35.83,35.86,27800.0,35.9,35.93,35.83,35.86,27800.0
2010-12-22 10:10:00,35.86,35.88,35.84,35.87,3200.0,35.86,35.88,35.84,35.87,3200.0
2010-12-22 10:20:00,35.85,35.88,35.85,35.88,3000.0,35.85,35.88,35.85,35.88,3000.0
2010-12-22 10:30:00,35.85,35.86,35.83,35.83,7800.0,35.85,35.86,35.83,35.83,7800.0
2010-12-22 10:40:00,35.85,35.87,35.79,35.81,8000.0,35.85,35.87,35.79,35.81,8000.0
2010-12-22 10:50:00,35.81,35.85,35.79,35.85,7200.0,35.81,35.85,35.79,35.85,7200.0
2010-12-22 11:00:00,35.85,35.87,35.82,35.83,11400.0,35.85,35.87,35.82,35.83,11400.0
2010-12-22 11:10:00,35.81,35.81,35.79,35.81,4400.0,35.81,35.81,35.79,35.81,4400.0
2010-12-22 11:20:00,35.82,35.85,35.79,35.84,1400.0,35.82,35.85,35.79,35.84,1400.0
2010-12-22 11:30:00,35.81,35.85,35.81,35.84,1600.0,35.81,35.85,35.81,35.84,1600.0
2010-12-22 11:40:00,35.85,35.85,35.85,35.85,400.0,35.85,35.85,35.85,35.85,400.0
2010-12-22 11:50:00,35.83,35.83,35.81,35.81,1400.0,35.83,35.83,35.81,35.81,1400.0
2010-12-22 12:00:00,35.84,35.85,35.8,35.8,9800.0,35.84,35.85,35.8,35.8,9800.0
2010-12-22 12:10:00,35.81,35.84,35.8,35.84,2200.0,35.81,35.84,35.8,35.84,2200.0
2010-12-22 12:20:00,35.83,35.83,35.83,35.83,400.0,35.83,35.83,35.83,35.83,400.0
2010-12-22 12:30:00,35.85,35.85,35.79,35.8,5800.0,35.85,35.85,35.79,35.8,5800.0
2010-12-22 12:40:00,35.78,35.78,35.76,35.78,1800.0,35.78,35.78,35.76,35.78,1800.0
2010-12-22 12:50:00,35.78,35.79,35.76,35.76,5800.0,35.78,35.79,35.76,35.76,5800.0
2010-12-22 13:00:00,35.77,35.77,35.75,35.76,1400.0,35.77,35.77,35.75,35.76,1400.0
2010-12-22 13:10:00,35.75,35.78,35.74,35.74,4800.0,35.75,35.78,35.74,35.74,4800.0
2010-12-22 13:20:00,35.74,35.77,35.74,35.76,800.0,35.74,35.77,35.74,35.76,800.0
2010-12-22 13:30:00,35.76,35.76,35.71,35.73,2200.0,35.76,35.76,35.71,35.73,2200.0
2010-12-22 13:40:00,35.7,35.71,35.69,35.69,1400.0,35.7,35.71,35.69,35.69,1400.0
2010-12-22 13:50:00,35.69,35.69,35.68,35.69,1600.0,35.69,35.69,35.68,35.69,1600.0
2010-12-22 14:00:00,35.7,35.74,35.7,35.74,2400.0,35.7,35.74,35.7,35.74,2400.0
2010-12-22 14:10:00,35.73,35.75,35.72,35.73,2200.0,35.73,35.75,35.72,35.73,2200.0
2010-12-22 14:20:00,35.74,35.75,35.72,35.74,1800.0,35.74,35.75,35.72,35.74,1800.0
2010-12-22 14:30:00,35.73,35.75,35.72,35.74,1600.0,35.73,35.75,35.72,35.74,1600.0
2010-12-22 14:40:00,35.74,35.75,35.74,35.75,4200.0,35.74,35.75,35.74,35.75,4200.0
2010-12-22 14:50:00,35.75,35.76,35.75,35.75,7600.0,35.75,35.76,35.75,35.75,7600.0
2010-12-22 15:00:00,35.76,35.76,35.73,35.73,3000.0,35.76,35.76,35.73,35.73,3000.0
2010-12-22 15:10:00,35.72,35.74,35.66,35.66,6000.0,35.72,35.74,35.66,35.66,6000.0
2010-12-22 15:20:00,35.66,35.71,35.66,35.7,8800.0,35.66,35.71,35.66,35.7,8800.0
2010-12-22 15:30:00,35.71,35.72,35.69,35.7,3800.0,35.71,35.72,35.69,35.7,3800.0
2010-12-22 15:40:00,35.7,35.71,35.65,35.69,4200.0,35.7,35.71,35.65,35.69,4200.0
2010-12-22 15:50:00,35.69,35.71,35.64,35.66,21400.0,35.69,35.71,35.64,35.66,21400.0
2010-12-23 09:30:00,36.23,36.23,35.64,35.76,10000.0,36.23,36.23,35.64,35.76,10000.0
2010-12-23 09:40:00,35.77,35.84,35.69,35.69,6200.0,35.77,35.84,35.69,35.69,6200.0
2010-12-23 09:50:00,35.69,35.71,35.66,35.71,1400.0,35.69,35.71,35.66,35.71,1400.0
2010-12-23 10:00:00,35.74,35.74,35.71,35.74,2600.0,35.74,35.74,35.71,35.74,2600.0
2010-12-23 10:10:00,35.74,35.74,35.71,35.74,1600.0,35.74,35.74,35.71,35.74,1600.0
2010-12-23 10:20:00,35.72,35.73,35.71,35.71,800.0,35.72,35.73,35.71,35.71,800.0
2010-12-23 10:30:00,35.73,35.73,35.72,35.72,800.0,35.73,35.73,35.72,35.72,800.0
2010-12-23 10:40:00,35.73,35.74,35.67,35.67,3800.0,35.73,35.74,35.67,35.67,3800.0
2010-12-23 10:50:00,35.67,35.69,35.58,35.68,5800.0,35.67,35.69,35.58,35.68,5800.0
2010-12-23 11:00:00,35.7,35.71,35.66,35.66,2000.0,35.7,35.71,35.66,35.66,2000.0
2010-12-23 11:10:00,35.66,35.7,35.65,35.66,1600.0,35.66,35.7,35.65,35.66,1600.0
2010-12-23 11:20:00,35.65,35.65,35.58,35.6,7800.0,35.65,35.65,35.58,35.6,7800.0
2010-12-23 11:30:00,35.59,35.62,35.59,35.59,800.0,35.59,35.62,35.59,35.59,800.0
2010-12-23 11:40:00,35.6,35.68,35.6,35.66,10200.0,35.6,35.68,35.6,35.66,10200.0
2010-12-23 11:50:00,35.66,35.67,35.66,35.66,1400.0,35.66,35.67,35.66,35.66,1400.0
2010-12-23 12:00:00,35.65,35.68,35.65,35.68,600.0,35.65,35.68,35.65,35.68,600.0
2010-12-23 12:10:00,35.69,35.7,35.68,35.7,1600.0,35.69,35.7,35.68,35.7,1600.0
2010-12-23 12:20:00,35.73,35.73,35.69,35.69,2200.0,35.73,35.73,35.69,35.69,2200.0
2010-12-23 12:30:00,35.7,35.7,35.7,35.7,400.0,35.7,35.7,35.7,35.7,400.0
2010-12-23 12:40:00,35.68,35.68,35.68,35.68,200.0,35.68,35.68,35.68,35.68,200.0
2010-12-23 12:50:00,35.69,35.7,35.66,35.66,5800.0,35.69,35.7,35.66,35.66,5800.0
2010-12-23 13:00:00,35.67,35.69,35.67,35.67,800.0,35.67,35.69,35.67,35.67,800.0
2010-12-23 13:10:00,35.7,35.7,35.67,35.67,2000.0,35.7,35.7,35.67,35.67,2000.0
2010-12-23 13:20:00,35.69,35.7,35.66,35.66,2000.0,35.69,35.7,35.66,35.66,2000.0
2010-12-23 13:30:00,35.68,35.68,35.68,35.68,600.0,35.68,35.68,35.68,35.68,600.0
2010-12-23 13:40:00,35.68,35.68,35.64,35.64,1000.0,35.68,35.68,35.64,35.64,1000.0
2010-12-23 13:50:00,35.67,35.67,35.58,35.58,1600.0,35.67,35.67,35.58,35.58,1600.0
2010-12-23 14:00:00,35.62,35.65,35.62,35.63,4600.0,35.62,35.65,35.62,35.63,4600.0
2010-12-23 14:10:00,35.61,35.61,35.61,35.61,400.0,35.61,35.61,35.61,35.61,400.0
2010-12-23 14:20:00,35.62,35.63,35.62,35.63,1400.0,35.62,35.63,35.62,35.63,1400.0
2010-12-23 14:30:00,35.63,35.63,35.59,35.6,7800.0,35.63,35.63,35.59,35.6,7800.0
2010-12-23 14:40:00,35.6,35.6,35.58,35.58,1800.0,35.6,35.6,35.58,35.58,1800.0
2010-12-23 14:50:00,35.57,35.6,35.57,35.6,1000.0,35.57,35.6,35.57,35.6,1000.0
2010-12-23 15:00:00,35.6,35.63,35.59,35.63,1400.0,35.6,35.63,35.59,35.63,1400.0
2010-12-23 15:10:00,35.63,35.63,35.61,35.61,3200.0,35.63,35.63,35.61,35.61,3200.0
2010-12-23 15:20:00,35.62,35.62,35.6,35.6,1200.0,35.62,35.62,35.6,35.6,1200.0
2010-12-23 15:30:00,35.62,35.62,35.59,35.59,3000.0,35.62,35.62,35.59,35.59,3000.0
2010-12-23 15:40:00,35.58,35.59,35.52,35.53,2800.0,35.58,35.59,35.52,35.53,2800.0
2010-12-23 15:50:00,35.52,35.57,35.51,35.51,14000.0,35.52,35.57,35.51,35.51,14000.0
2010-12-27 09:30:00,35.37,35.5,35.37,35.45,3600.0,35.37,35.5,35.37,35.45,3600.0
2010-12-27 09:40:00,35.35,35.35,35.33,35.33,1400.0,35.35,35.35,35.33,35.33,1400.0
2010-12-27 09:50:00,35.36,35.36,35.33,35.33,2200.0,35.36,35.36,35.33,35.33,2200.0
2010-12-27 10:00:00,35.35,35.42,35.35,35.37,3600.0,35.35,35.42,35.35,35.37,3600.0
2010-12-27 10:10:00,35.37,35.5,35.36,35.48,8600.0,35.37,35.5,35.36,35.48,8600.0
2010-12-27 10:20:00,35.48,35.52,35.48,35.51,5800.0,35.48,35.52,35.48,35.51,5800.0
2010-12-27 10:30:00,35.51,35.57,35.48,35.56,5800.0,35.51,35.57,35.48,35.56,5800.0
2010-12-27 10:40:00,35.55,35.63,35.55,35.62,7400.0,35.55,35.63,35.55,35.62,7400.0
2010-12-27 10:50:00,35.63,35.65,35.62,35.63,9200.0,35.63,35.65,35.62,35.63,9200.0
2010-12-27 11:00:00,35.63,35.68,35.63,35.63,11800.0,35.63,35.68,35.63,35.63,11800.0
2010-12-27 11:10:00,35.63,35.7,35.6,35.7,10600.0,35.63,35.7,35.6,35.7,10600.0
2010-12-27 11:20:00,35.7,35.73,35.69,35.72,10400.0,35.7,35.73,35.69,35.72,10400.0
2010-12-27 11:30:00,35.71,35.75,35.7,35.75,10200.0,35.71,35.75,35.7,35.75,10200.0
2010-12-27 11:40:00,35.74,35.76,35.73,35.76,15600.0,35.74,35.76,35.73,35.76,15600.0
2010-12-27 11:50:00,35.76,35.79,35.74,35.79,11200.0,35.76,35.79,35.74,35.79,11200.0
2010-12-27 12:00:00,35.8,35.8,35.74,35.76,6400.0,35.8,35.8,35.74,35.76,6400.0
2010-12-27 12:10:00,35.77,35.77,35.77,35.77,11800.0,35.77,35.77,35.77,35.77,11800.0
2010-12-27 12:20:00,35.79,35.85,35.79,35.85,11600.0,35.79,35.85,35.79,35.85,11600.0
2010-12-27 12:30:00,35.84,35.85,35.83,35.83,6000.0,35.84,35.85,35.83,35.83,6000.0
2010-12-27 12:40:00,35.85,35.93,35.85,35.92,13000.0,35.85,35.93,35.85,35.92,13000.0
2010-12-27 12:50:00,35.92,35.92,35.88,35.88,8200.0,35.92,35.92,35.88,35.88,8200.0
2010-12-27 13:00:00,35.88,35.93,35.87,35.92,9600.0,35.88,35.93,35.87,35.92,9600.0
2010-12-27 13:10:00,35.91,35.97,35.88,35.88,19000.0,35.91,35.97,35.88,35.88,19000.0
2010-12-27 13:20:00,35.9,35.9,35.88,35.9,3600.0,35.9,35.9,35.88,35.9,3600.0
2010-12-27 13:30:00,35.9,35.9,35.85,35.85,5200.0,35.9,35.9,35.85,35.85,5200.0
2010-12-27 13:40:00,35.85,35.88,35.85,35.88,4600.0,35.85,35.88,35.85,35.88,4600.0
2010-12-27 13:50:00,35.87,35.88,35.87,35.88,2800.0,35.87,35.88,35.87,35.88,2800.0
2010-12-27 14:00:00,35.88,35.88,35.85,35.88,7600.0,35.88,35.88,35.85,35.88,7600.0
2010-12-27 14:10:00,35.88,35.88,35.77,35.77,10400.0,35.88,35.88,35.77,35.77,10400.0
2010-12-27 14:20:00,35.78,35.8,35.78,35.8,4800.0,35.78,35.8,35.78,35.8,4800.0
2010-12-27 14:30:00,35.8,35.8,35.79,35.79,9400.0,35.8,35.8,35.79,35.79,9400.0
2010-12-27 14:40:00,35.8,35.83,35.8,35.82,7000.0,35.8,35.83,35.8,35.82,7000.0
2010-12-27 14:50:00,35.83,35.84,35.79,35.8,11200.0,35.83,35.84,35.79,35.8,11200.0
2010-12-27 15:00:00,35.8,35.81,35.79,35.8,9800.0,35.8,35.81,35.79,35.8,9800.0
2010-12-27 15:10:00,35.8,35.81,35.8,35.8,5000.0,35.8,35.81,35.8,35.8,5000.0
2010-12-27 15:20:00,35.8,35.81,35.77,35.78,9400.0,35.8,35.81,35.77,35.78,9400.0
2010-12-27 15:30:00,35.77,35.81,35.76,35.76,19600.0,35.77,35.81,35.76,35.76,19600.0
2010-12-27 15:40:00,35.76,35.77,35.73,35.75,16600.0,35.76,35.77,35.73,35.75,16600.0
2010-12-27 15:50:00,35.75,35.77,35.71,35.73,43400.0,35.75,35.77,35.71,35.73,43400.0
2010-12-28 09:30:00,35.63,35.64,35.47,35.56,10600.0,35.63,35.64,35.47,35.56,10600.0
2010-12-28 09:40:00,35.58,35.58,35.52,35.56,1800.0,35.58,35.58,35.52,35.56,1800.0
2010-12-28 09:50:00,35.58,35.62,35.57,35.58,4600.0,35.58,35.62,35.57,35.58,4600.0
2010-12-28 10:00:00,35.58,35.59,35.52,35.56,9000.0,35.58,35.59,35.52,35.56,9000.0
2010-12-28 10:10:00,35.56,35.59,35.49,35.59,10000.0,35.56,35.59,35.49,35.59,10000.0
2010-12-28 10:20:00,35.6,35.62,35.59,35.61,13200.0,35.6,35.62,35.59,35.61,13200.0
2010-12-28 10:30:00,35.62,35.62,35.6,35.62,3000.0,35.62,35.62,35.6,35.62,3000.0
2010-12-28 10:40:00,35.63,35.63,35.61,35.62,4000.0,35.63,35.63,35.61,35.62,4000.0
2010-12-28 10:50:00,35.62,35.63,35.61,35.62,1600.0,35.62,35.63,35.61,35.62,1600.0
2010-12-28 11:00:00,35.62,35.63,35.6,35.6,3800.0,35.62,35.63,35.6,35.6,3800.0
2010-12-28 11:10:00,35.6,35.63,35.6,35.62,8000.0,35.6,35.63,35.6,35.62,8000.0
2010-12-28 11:20:00,35.6,35.62,35.6,35.62,2800.0,35.6,35.62,35.6,35.62,2800.0
2010-12-28 11:30:00,35.62,35.62,35.61,35.62,1000.0,35.62,35.62,35.61,35.62,1000.0
2010-12-28 11:40:00,35.62,35.63,35.62,35.63,2400.0,35.62,35.63,35.62,35.63,2400.0
2010-12-28 11:50:00,35.61,35.63,35.6,35.62,3200.0,35.61,35.63,35.6,35.62,3200.0
2010-12-28 12:00:00,35.62,35.65,35.62,35.64,4400.0,35.62,35.65,35.62,35.64,4400.0
2010-12-28 12:10:00,35.63,35.63,35.62,35.62,2200.0,35.63,35.63,35.62,35.62,2200.0
2010-12-28 12:20:00,35.62,35.62,35.62,35.62,600.0,35.62,35.62,35.62,35.62,600.0
2010-12-28 12:30:00,35.63,35.7,35.63,35.7,15800.0,35.63,35.7,35.63,35.7,15800.0
2010-12-28 12:40:00,35.71,35.75,35.67,35.69,24200.0,35.71,35.75,35.67,35.69,24200.0
2010-12-28 12:50:00,35.68,35.69,35.63,35.63,7000.0,35.68,35.69,35.63,35.63,7000.0
2010-12-28 13:00:00,35.65,35.67,35.65,35.67,1600.0,35.65,35.67,35.65,35.67,1600.0
2010-12-28 13:10:00,35.67,35.67,35.66,35.67,2400.0,35.67,35.67,35.66,35.67,2400.0
2010-12-28 13:20:00,35.67,35.68,35.66,35.66,2200.0,35.67,35.68,35.66,35.66,2200.0
2010-12-28 13:30:00,35.66,35.67,35.64,35.65,9000.0,35.66,35.67,35.64,35.65,9000.0
2010-12-28 13:40:00,35.67,35.7,35.67,35.69,3200.0,35.67,35.7,35.67,35.69,3200.0
2010-12-28 13:50:00,35.69,35.7,35.67,35.68,3600.0,35.69,35.7,35.67,35.68,3600.0
2010-12-28 14:00:00,35.68,35.68,35.67,35.68,3000.0,35.68,35.68,35.67,35.68,3000.0
2010-12-28 14:10:00,35.7,35.73,35.7,35.7,19200.0,35.7,35.73,35.7,35.7,19200.0
2010-12-28 14:20:00,35.7,35.71,35.65,35.66,33600.0,35.7,35.71,35.65,35.66,33600.0
2010-12-28 14:30:00,35.66,35.68,35.66,35.67,5400.0,35.66,35.68,35.66,35.67,5400.0
2010-12-28 14:40:00,35.67,35.67,35.66,35.66,5000.0,35.67,35.67,35.66,35.66,5000.0
2010-12-28 14:50:00,35.67,35.67,35.66,35.67,7400.0,35.67,35.67,35.66,35.67,7400.0
2010-12-28 15:00:00,35.66,35.68,35.63,35.68,15400.0,35.66,35.68,35.63,35.68,15400.0
2010-12-28 15:10:00,35.67,35.68,35.67,35.67,9000.0,35.67,35.68,35.67,35.67,9000.0
2010-12-28 15:20:00,35.67,35.68,35.66,35.68,12200.0,35.67,35.68,35.66,35.68,12200.0
2010-12-28 15:30:00,35.68,35.69,35.66,35.68,10000.0,35.68,35.69,35.66,35.68,10000.0
2010-12-28 15:40:00,35.68,35.69,35.66,35.68,9600.0,35.68,35.69,35.66,35.68,9600.0
2010-12-28 15:50:00,35.66,35.69,35.6,35.67,26400.0,35.66,35.69,35.6,35.67,26400.0
2010-12-29 09:30:00,35.63,35.7,35.5,35.68,10000.0,35.63,35.7,35.5,35.68,10000.0
2010-12-29 09:40:00,35.65,35.78,35.65,35.77,8800.0,35.65,35.78,35.65,35.77,8800.0
2010-12-29 09:50:00,35.77,35.77,35.73,35.73,6400.0,35.77,35.77,35.73,35.73,6400.0
2010-12-29 10:00:00,35.73,35.74,35.67,35.67,4000.0,35.73,35.74,35.67,35.67,4000.0
2010-12-29 10:10:00,35.67,35.7,35.67,35.7,1800.0,35.67,35.7,35.67,35.7,1800.0
2010-12-29 10:20:00,35.7,35.71,35.65,35.65,4000.0,35.7,35.71,35.65,35.65,4000.0
2010-12-29 10:30:00,35.63,35.65,35.59,35.65,4600.0,35.63,35.65,35.59,35.65,4600.0
2010-12-29 10:40:00,35.66,35.67,35.63,35.65,7400.0,35.66,35.67,35.63,35.65,7400.0
2010-12-29 10:50:00,35.67,35.7,35.63,35.63,4400.0,35.67,35.7,35.63,35.63,4400.0
2010-12-29 11:00:00,35.63,35.63,35.62,35.63,1400.0,35.63,35.63,35.62,35.63,1400.0
2010-12-29 11:10:00,35.63,35.63,35.63,35.63,1200.0,35.63,35.63,35.63,35.63,1200.0
2010-12-29 11:20:00,35.63,35.63,35.6,35.62,24200.0,35.63,35.63,35.6,35.62,24200.0
2010-12-29 11:30:00,35.63,35.65,35.62,35.63,6800.0,35.63,35.65,35.62,35.63,6800.0
2010-12-29 11:40:00,35.62,35.63,35.59,35.62,3000.0,35.62,35.63,35.59,35.62,3000.0
2010-12-29 11:50:00,35.6,35.6,35.53,35.54,9200.0,35.6,35.6,35.53,35.54,9200.0
2010-12-29 12:00:00,35.55,35.56,35.49,35.5,10200.0,35.55,35.56,35.49,35.5,10200.0
2010-12-29 12:10:00,35.49,35.52,35.49,35.51,2600.0,35.49,35.52,35.49,35.51,2600.0
2010-12-29 12:20:00,35.51,35.52,35.47,35.47,3800.0,35.51,35.52,35.47,35.47,3800.0
2010-12-29 12:30:00,35.49,35.51,35.47,35.51,3400.0,35.49,35.51,35.47,35.51,3400.0
2010-12-29 12:40:00,35.5,35.51,35.49,35.51,1200.0,35.5,35.51,35.49,35.51,1200.0
2010-12-29 12:50:00,35.49,35.51,35.49,35.51,600.0,35.49,35.51,35.49,35.51,600.0
2010-12-29 13:00:00,35.5,35.51,35.49,35.49,800.0,35.5,35.51,35.49,35.49,800.0
2010-12-29 13:10:00,35.49,35.5,35.48,35.48,1600.0,35.49,35.5,35.48,35.48,1600.0
2010-12-29 13:20:00,35.45,35.48,35.45,35.48,1200.0,35.45,35.48,35.45,35.48,1200.0
2010-12-29 13:30:00,35.46,35.47,35.46,35.47,1600.0,35.46,35.47,35.46,35.47,1600.0
2010-12-29 13:40:00,35.49,35.49,35.47,35.47,2200.0,35.49,35.49,35.47,35.47,2200.0
2010-12-29 13:50:00,35.46,35.46,35.41,35.42,6600.0,35.46,35.46,35.41,35.42,6600.0
2010-12-29 14:00:00,35.43,35.44,35.39,35.41,7200.0,35.43,35.44,35.39,35.41,7200.0
2010-12-29 14:10:00,35.41,35.41,35.38,35.38,2600.0,35.41,35.41,35.38,35.38,2600.0
2010-12-29 14:20:00,35.42,35.44,35.38,35.4,3400.0,35.42,35.44,35.38,35.4,3400.0
2010-12-29 14:30:00,35.4,35.44,35.38,35.41,4600.0,35.4,35.44,35.38,35.41,4600.0
2010-12-29 14:40:00,35.38,35.38,35.36,35.36,2000.0,35.38,35.38,35.36,35.36,2000.0
2010-12-29 14:50:00,35.35,35.35,35.31,35.33,10800.0,35.35,35.35,35.31,35.33,10800.0
2010-12-29 15:00:00,35.33,35.35,35.3,35.32,15800.0,35.33,35.35,35.3,35.32,15800.0
2010-12-29 15:10:00,35.32,35.32,35.29,35.3,16400.0,35.32,35.32,35.29,35.3,16400.0
2010-12-29 15:20:00,35.3,35.3,35.25,35.27,24600.0,35.3,35.3,35.25,35.27,24600.0
2010-12-29 15:30:00,35.27,35.3,35.26,35.3,21400.0,35.27,35.3,35.26,35.3,21400.0
2010-12-29 15:40:00,35.3,35.3,35.26,35.3,19800.0,35.3,35.3,35.26,35.3,19800.0
2010-12-29 15:50:00,35.3,35.3,35.23,35.27,33000.0,35.3,35.3,35.23,35.27,33000.0
2010-12-30 09:30:00,35.14,35.24,34.94,35.24,7000.0,35.14,35.24,34.94,35.24,7000.0
2010-12-30 09:40:00,35.25,35.46,35.25,35.34,8400.0,35.25,35.46,35.25,35.34,8400.0
2010-12-30 09:50:00,35.4,35.42,35.38,35.4,2800.0,35.4,35.42,35.38,35.4,2800.0
2010-12-30 10:00:00,35.41,35.41,35.35,35.37,5400.0,35.41,35.41,35.35,35.37,5400.0
2010-12-30 10:10:00,35.35,35.35,35.27,35.33,13400.0,35.35,35.35,35.27,35.33,13400.0
2010-12-30 10:20:00,35.32,35.34,35.25,35.32,10200.0,35.32,35.34,35.25,35.32,10200.0
2010-12-30 10:30:00,35.37,35.45,35.37,35.45,1600.0,35.37,35.45,35.37,35.45,1600.0
2010-12-30 10:40:00,35.4,35.4,35.34,35.38,8000.0,35.4,35.4,35.34,35.38,8000.0
2010-12-30 10:50:00,35.38,35.41,35.33,35.4,22400.0,35.38,35.41,35.33,35.4,22400.0
2010-12-30 11:00:00,35.4,35.45,35.38,35.44,3200.0,35.4,35.45,35.38,35.44,3200.0
2010-12-30 11:10:00,35.42,35.46,35.39,35.45,13600.0,35.42,35.46,35.39,35.45,13600.0
2010-12-30 11:20:00,35.46,35.48,35.42,35.43,13800.0,35.46,35.48,35.42,35.43,13800.0
2010-12-30 11:30:00,35.45,35.46,35.43,35.45,1800.0,35.45,35.46,35.43,35.45,1800.0
2010-12-30 11:40:00,35.45,35.46,35.42,35.45,2000.0,35.45,35.46,35.42,35.45,2000.0
2010-12-30 11:50:00,35.44,35.45,35.42,35.43,2200.0,35.44,35.45,35.42,35.43,2200.0
2010-12-30 12:00:00,35.41,35.43,35.38,35.41,5200.0,35.41,35.43,35.38,35.41,5200.0
2010-12-30 12:10:00,35.4,35.41,35.4,35.41,1600.0,35.4,35.41,35.4,35.41,1600.0
2010-12-30 12:20:00,35.4,35.41,35.38,35.41,1200.0,35.4,35.41,35.38,35.41,1200.0
2010-12-30 12:30:00,35.38,35.41,35.38,35.41,1400.0,35.38,35.41,35.38,35.41,1400.0
2010-12-30 12:40:00,35.43,35.43,35.38,35.38,2000.0,35.43,35.43,35.38,35.38,2000.0
2010-12-30 12:50:00,35.38,35.39,35.37,35.37,1400.0,35.38,35.39,35.37,35.37,1400.0
2010-12-30 13:00:00,35.35,35.36,35.31,35.32,3400.0,35.35,35.36,35.31,35.32,3400.0
2010-12-30 13:10:00,35.32,35.32,35.3,35.31,1600.0,35.32,35.32,35.3,35.31,1600.0
2010-12-30 13:20:00,35.29,35.31,35.29,35.3,1200.0,35.29,35.31,35.29,35.3,1200.0
2010-12-30 13:30:00,35.29,35.29,35.25,35.27,3000.0,35.29,35.29,35.25,35.27,3000.0
2010-12-30 13:40:00,35.28,35.28,35.27,35.27,600.0,35.28,35.28,35.27,35.27,600.0
2010-12-30 13:50:00,35.27,35.3,35.27,35.29,2000.0,35.27,35.3,35.27,35.29,2000.0
2010-12-30 14:00:00,35.3,35.3,35.27,35.29,1800.0,35.3,35.3,35.27,35.29,1800.0
2010-12-30 14:10:00,35.28,35.28,35.27,35.27,2000.0,35.28,35.28,35.27,35.27,2000.0
2010-12-30 14:20:00,35.27,35.29,35.26,35.27,3200.0,35.27,35.29,35.26,35.27,3200.0
2010-12-30 14:30:00,35.27,35.27,35.24,35.24,2000.0,35.27,35.27,35.24,35.24,2000.0
2010-12-30 14:40:00,35.25,35.26,35.24,35.25,2200.0,35.25,35.26,35.24,35.25,2200.0
2010-12-30 14:50:00,35.26,35.27,35.25,35.26,2600.0,35.26,35.27,35.25,35.26,2600.0
2010-12-30 15:00:00,35.27,35.27,35.26,35.27,3600.0,35.27,35.27,35.26,35.27,3600.0
2010-12-30 15:10:00,35.27,35.3,35.26,35.26,10600.0,35.27,35.3,35.26,35.26,10600.0
2010-12-30 15:20:00,35.27,35.27,35.24,35.25,24200.0,35.27,35.27,35.24,35.25,24200.0
2010-12-30 15:30:00,35.25,35.25,35.2,35.22,20000.0,35.25,35.25,35.2,35.22,20000.0
2010-12-30 15:40:00,35.22,35.23,35.14,35.15,17000.0,35.22,35.23,35.14,35.15,17000.0
2010-12-30 15:50:00,35.17,35.17,35.1,35.1,20800.0,35.17,35.17,35.1,35.1,20800.0
2010-12-31 09:30:00,35.08,35.12,35.07,35.08,12200.0,35.08,35.12,35.07,35.08,12200.0
2010-12-31 09:40:00,35.02,35.05,34.92,35.02,8400.0,35.02,35.05,34.92,35.02,8400.0
2010-12-31 09:50:00,35.05,35.05,35.02,35.05,1400.0,35.05,35.05,35.02,35.05,1400.0
2010-12-31 10:00:00,35.05,35.05,35.04,35.04,2200.0,35.05,35.05,35.04,35.04,2200.0
2010-12-31 10:10:00,35.05,35.05,35.05,35.05,2600.0,35.05,35.05,35.05,35.05,2600.0
2010-12-31 10:20:00,35.05,35.05,35.04,35.04,1200.0,35.05,35.05,35.04,35.04,1200.0
2010-12-31 10:30:00,35.05,35.05,35.05,35.05,600.0,35.05,35.05,35.05,35.05,600.0
2010-12-31 10:40:00,35.05,35.05,35.05,35.05,1000.0,35.05,35.05,35.05,35.05,1000.0
2010-12-31 10:50:00,35.05,35.05,35.04,35.04,2000.0,35.05,35.05,35.04,35.04,2000.0
2010-12-31 11:00:00,35.05,35.05,35.05,35.05,600.0,35.05,35.05,35.05,35.05,600.0
2010-12-31 11:10:00,35.06,35.07,35.04,35.05,3400.0,35.06,35.07,35.04,35.05,3400.0
2010-12-31 11:20:00,35.05,35.08,35.05,35.08,13800.0,35.05,35.08,35.05,35.08,13800.0
2010-12-31 11:30:00,35.08,35.1,35.07,35.1,2400.0,35.08,35.1,35.07,35.1,2400.0
2010-12-31 11:40:00,35.1,35.1,35.1,35.1,3400.0,35.1,35.1,35.1,35.1,3400.0
2010-12-31 11:50:00,35.1,35.12,35.09,35.09,1800.0,35.1,35.12,35.09,35.09,1800.0
2010-12-31 12:00:00,35.09,35.12,35.09,35.09,1200.0,35.09,35.12,35.09,35.09,1200.0
2010-12-31 12:10:00,35.12,35.12,35.1,35.1,1000.0,35.12,35.12,35.1,35.1,1000.0
2010-12-31 12:20:00,35.1,35.12,35.1,35.12,1800.0,35.1,35.12,35.1,35.12,1800.0
2010-12-31 12:30:00,35.12,35.12,35.09,35.1,2800.0,35.12,35.12,35.09,35.1,2800.0
2010-12-31 12:40:00,35.09,35.09,35.05,35.08,2400.0,35.09,35.09,35.05,35.08,2400.0
2010-12-31 12:50:00,35.05,35.05,35.04,35.04,1400.0,35.05,35.05,35.04,35.04,1400.0
2010-12-31 13:00:00,35.03,35.06,35.03,35.05,600.0,35.03,35.06,35.03,35.05,600.0
2010-12-31 13:10:00,35.05,35.07,35.05,35.05,3000.0,35.05,35.07,35.05,35.05,3000.0
2010-12-31 13:20:00,35.05,35.05,35.05,35.05,0.0,35.05,35.05,35.05,35.05,0.0
2010-12-31 13:30:00,35.04,35.06,35.04,35.06,1800.0,35.04,35.06,35.04,35.06,1800.0
2010-12-31 13:40:00,35.06,35.06,35.06,35.06,0.0,35.06,35.06,35.06,35.06,0.0
2010-12-31 13:50:00,35.04,35.04,35.04,35.04,600.0,35.04,35.04,35.04,35.04,600.0
2010-12-31 14:00:00,35.04,35.05,35.04,35.05,1000.0,35.04,35.05,35.04,35.05,1000.0
2010-12-31 14:10:00,35.05,35.05,35.04,35.04,1200.0,35.05,35.05,35.04,35.04,1200.0
2010-12-31 14:20:00,35.04,35.04,35.0,35.01,3600.0,35.04,35.04,35.0,35.01,3600.0
2010-12-31 14:30:00,35.02,35.05,35.02,35.05,2400.0,35.02,35.05,35.02,35.05,2400.0
2010-12-31 14:40:00,35.05,35.05,35.03,35.03,600.0,35.05,35.05,35.03,35.03,600.0
2010-12-31 14:50:00,35.03,35.03,35.02,35.02,2200.0,35.03,35.03,35.02,35.02,2200.0
2010-12-31 15:00:00,35.02,35.04,35.02,35.04,2200.0,35.02,35.04,35.02,35.04,2200.0
2010-12-31 15:10:00,35.04,35.05,35.02,35.02,8600.0,35.04,35.05,35.02,35.02,8600.0
2010-12-31 15:20:00,35.02,35.02,34.99,35.0,11800.0,35.02,35.02,34.99,35.0,11800.0
2010-12-31 15:30:00,34.99,35.0,34.96,34.99,7800.0,34.99,35.0,34.96,34.99,7800.0
2010-12-31 15:40:00,34.98,34.99,34.85,34.85,26800.0,34.98,34.99,34.85,34.85,26800.0
2010-12-31 15:50:00,34.85,34.85,34.57,34.62,86200.0,34.85,34.85,34.57,34.62,86200.0
2011-01-03 09:30:00,34.92,35.54,34.92,35.05,25600.0,34.92,35.54,34.92,35.05,25600.0
2011-01-03 09:40:00,35.05,35.05,34.95,34.99,27000.0,35.05,35.05,34.95,34.99,27000.0
2011-01-03 09:50:00,34.99,35.02,34.99,35.0,22800.0,34.99,35.02,34.99,35.0,22800.0
2011-01-03 10:00:00,35.0,35.0,34.98,34.99,21000.0,35.0,35.0,34.98,34.99,21000.0
2011-01-03 10:10:00,35.0,35.05,34.98,35.02,33800.0,35.0,35.05,34.98,35.02,33800.0
2011-01-03 10:20:00,35.01,35.02,34.95,34.96,14600.0,35.01,35.02,34.95,34.96,14600.0
2011-01-03 10:30:00,34.94,34.94,34.89,34.91,12400.0,34.94,34.94,34.89,34.91,12400.0
2011-01-03 10:40:00,34.9,34.92,34.87,34.87,16800.0,34.9,34.92,34.87,34.87,16800.0
2011-01-03 10:50:00,34.87,34.94,34.85,34.91,10600.0,34.87,34.94,34.85,34.91,10600.0
2011-01-03 11:00:00,34.91,34.94,34.85,34.94,11400.0,34.91,34.94,34.85,34.94,11400.0
2011-01-03 11:10:00,34.94,34.98,34.92,34.95,7600.0,34.94,34.98,34.92,34.95,7600.0
2011-01-03 11:20:00,34.94,34.94,34.88,34.92,6000.0,34.94,34.94,34.88,34.92,6000.0
2011-01-03 11:30:00,34.93,34.94,34.88,34.91,7200.0,34.93,34.94,34.88,34.91,7200.0
2011-01-03 11:40:00,34.91,34.93,34.88,34.93,4200.0,34.91,34.93,34.88,34.93,4200.0
2011-01-03 11:50:00,34.93,34.95,34.9,34.92,10800.0,34.93,34.95,34.9,34.92,10800.0
2011-01-03 12:00:00,34.92,34.95,34.91,34.93,6800.0,34.92,34.95,34.91,34.93,6800.0
2011-01-03 12:10:00,34.94,34.94,34.85,34.86,11400.0,34.94,34.94,34.85,34.86,11400.0
2011-01-03 12:20:00,34.86,34.88,34.85,34.88,5200.0,34.86,34.88,34.85,34.88,5200.0
2011-01-03 12:30:00,34.88,34.88,34.85,34.88,5800.0,34.88,34.88,34.85,34.88,5800.0
2011-01-03 12:40:00,34.88,34.95,34.88,34.9,13400.0,34.88,34.95,34.88,34.9,13400.0
2011-01-03 12:50:00,34.9,34.9,34.83,34.83,10000.0,34.9,34.9,34.83,34.83,10000.0
2011-01-03 13:00:00,34.84,34.88,34.84,34.85,3000.0,34.84,34.88,34.84,34.85,3000.0
2011-01-03 13:10:00,34.88,34.92,34.88,34.9,8000.0,34.88,34.92,34.88,34.9,8000.0
2011-01-03 13:20:00,34.9,34.91,34.85,34.85,4600.0,34.9,34.91,34.85,34.85,4600.0
2011-01-03 13:30:00,34.88,34.92,34.87,34.92,9800.0,34.88,34.92,34.87,34.92,9800.0
2011-01-03 13:40:00,34.91,34.95,34.88,34.9,26000.0,34.91,34.95,34.88,34.9,26000.0
2011-01-03 13:50:00,34.93,34.97,34.9,34.97,147000.0,34.93,34.97,34.9,34.97,147000.0
2011-01-03 14:00:00,34.97,34.98,34.92,34.96,41800.0,34.97,34.98,34.92,34.96,41800.0
2011-01-03 14:10:00,34.96,34.99,34.93,34.99,20200.0,34.96,34.99,34.93,34.99,20200.0
2011-01-03 14:20:00,34.99,34.99,34.94,34.95,16200.0,34.99,34.99,34.94,34.95,16200.0
2011-01-03 14:30:00,34.95,34.97,34.9,34.97,24200.0,34.95,34.97,34.9,34.97,24200.0
2011-01-03 14:40:00,34.97,34.98,34.88,34.97,30200.0,34.97,34.98,34.88,34.97,30200.0
2011-01-03 14:50:00,34.98,34.99,34.91,34.92,33800.0,34.98,34.99,34.91,34.92,33800.0
2011-01-03 15:00:00,34.93,34.98,34.9,34.91,42400.0,34.93,34.98,34.9,34.91,42400.0
2011-01-03 15:10:00,34.93,34.93,34.87,34.9,13800.0,34.93,34.93,34.87,34.9,13800.0
2011-01-03 15:20:00,34.9,34.92,34.85,34.87,32200.0,34.9,34.92,34.85,34.87,32200.0
2011-01-03 15:30:00,34.87,34.93,34.86,34.89,29200.0,34.87,34.93,34.86,34.89,29200.0
2011-01-03 15:40:00,34.88,34.92,34.87,34.88,48800.0,34.88,34.92,34.87,34.88,48800.0
2011-01-03 15:50:00,34.88,34.91,34.82,34.86,38200.0,34.88,34.91,34.82,34.86,38200.0
2011-01-04 09:30:00,34.83,34.97,34.7,34.78,36800.0,34.83,34.97,34.7,34.78,36800.0
2011-01-04 09:40:00,34.78,34.89,34.76,34.8,23600.0,34.78,34.89,34.76,34.8,23600.0
2011-01-04 09:50:00,34.8,34.81,34.79,34.8,6600.0,34.8,34.81,34.79,34.8,6600.0
2011-01-04 10:00:00,34.81,34.82,34.74,34.76,6000.0,34.81,34.82,34.74,34.76,6000.0
2011-01-04 10:10:00,34.77,34.8,34.75,34.77,9000.0,34.77,34.8,34.75,34.77,9000.0
2011-01-04 10:20:00,34.78,34.8,34.52,34.65,34800.0,34.78,34.8,34.52,34.65,34800.0
2011-01-04 10:30:00,34.64,34.64,34.59,34.6,5400.0,34.64,34.64,34.59,34.6,5400.0
2011-01-04 10:40:00,34.6,34.6,34.52,34.52,7400.0,34.6,34.6,34.52,34.52,7400.0
2011-01-04 10:50:00,34.48,34.52,34.45,34.51,6200.0,34.48,34.52,34.45,34.51,6200.0
2011-01-04 11:00:00,34.52,34.52,34.29,34.29,24200.0,34.52,34.52,34.29,34.29,24200.0
2011-01-04 11:10:00,34.3,34.48,34.25,34.45,19800.0,34.3,34.48,34.25,34.45,19800.0
2011-01-04 11:20:00,34.45,34.52,34.45,34.45,4800.0,34.45,34.52,34.45,34.45,4800.0
2011-01-04 11:30:00,34.45,34.47,34.44,34.44,3000.0,34.45,34.47,34.44,34.44,3000.0
2011-01-04 11:40:00,34.44,34.44,34.27,34.27,8600.0,34.44,34.44,34.27,34.27,8600.0
2011-01-04 11:50:00,34.27,34.34,34.24,34.3,26200.0,34.27,34.34,34.24,34.3,26200.0
2011-01-04 12:00:00,34.3,34.32,34.24,34.27,15200.0,34.3,34.32,34.24,34.27,15200.0
2011-01-04 12:10:00,34.28,34.33,34.28,34.31,17200.0,34.28,34.33,34.28,34.31,17200.0
2011-01-04 12:20:00,34.3,34.35,34.27,34.35,11600.0,34.3,34.35,34.27,34.35,11600.0
2011-01-04 12:30:00,34.34,34.36,34.3,34.36,8000.0,34.34,34.36,34.3,34.36,8000.0
2011-01-04 12:40:00,34.35,34.4,34.33,34.34,9000.0,34.35,34.4,34.33,34.34,9000.0
2011-01-04 12:50:00,34.35,34.35,34.29,34.3,6600.0,34.35,34.35,34.29,34.3,6600.0
2011-01-04 13:00:00,34.32,34.35,34.3,34.34,10000.0,34.32,34.35,34.3,34.34,10000.0
2011-01-04 13:10:00,34.34,34.4,34.34,34.35,14800.0,34.34,34.4,34.34,34.35,14800.0
2011-01-04 13:20:00,34.35,34.36,34.29,34.29,3600.0,34.35,34.36,34.29,34.29,3600.0
2011-01-04 13:30:00,34.31,34.34,34.29,34.29,6600.0,34.31,34.34,34.29,34.29,6600.0
2011-01-04 13:40:00,34.29,34.35,34.27,34.35,4200.0,34.29,34.35,34.27,34.35,4200.0
2011-01-04 13:50:00,34.37,34.37,34.31,34.32,7000.0,34.37,34.37,34.31,34.32,7000.0
2011-01-04 14:00:00,34.31,34.36,34.3,34.36,7600.0,34.31,34.36,34.3,34.36,7600.0
2011-01-04 14:10:00,34.36,34.36,34.27,34.31,11400.0,34.36,34.36,34.27,34.31,11400.0
2011-01-04 14:20:00,34.31,34.39,34.31,34.34,11000.0,34.31,34.39,34.31,34.34,11000.0
2011-01-04 14:30:00,34.33,34.38,34.33,34.38,6000.0,34.33,34.38,34.33,34.38,6000.0
2011-01-04 14:40:00,34.38,34.41,34.34,34.35,7600.0,34.38,34.41,34.34,34.35,7600.0
2011-01-04 14:50:00,34.35,34.35,34.31,34.31,6400.0,34.35,34.35,34.31,34.31,6400.0
2011-01-04 15:00:00,34.3,34.35,34.3,34.33,7600.0,34.3,34.35,34.3,34.33,7600.0
2011-01-04 15:10:00,34.34,34.38,34.32,34.38,23400.0,34.34,34.38,34.32,34.38,23400.0
2011-01-04 15:20:00,34.38,34.47,34.37,34.47,11400.0,34.38,34.47,34.37,34.47,11400.0
2011-01-04 15:30:00,34.47,34.48,34.42,34.42,8200.0,34.47,34.48,34.42,34.42,8200.0
2011-01-04 15:40:00,34.41,34.45,34.4,34.41,6200.0,34.41,34.45,34.4,34.41,6200.0
2011-01-04 15:50:00,34.42,34.45,34.38,34.44,19400.0,34.42,34.45,34.38,34.44,19400.0
2011-01-05 09:30:00,34.14,34.22,33.68,33.68,58400.0,34.14,34.22,33.68,33.68,58400.0
2011-01-05 09:40:00,33.66,34.1,33.65,34.05,64000.0,33.66,34.1,33.65,34.05,64000.0
2011-01-05 09:50:00,34.1,34.35,34.1,34.34,12400.0,34.1,34.35,34.1,34.34,12400.0
2011-01-05 10:00:00,34.33,34.46,34.33,34.46,11800.0,34.33,34.46,34.33,34.46,11800.0
2011-01-05 10:10:00,34.46,34.5,34.44,34.48,92800.0,34.46,34.5,34.44,34.48,92800.0
2011-01-05 10:20:00,34.48,34.66,34.45,34.51,28600.0,34.48,34.66,34.45,34.51,28600.0
2011-01-05 10:30:00,34.63,34.83,34.63,34.75,24200.0,34.63,34.83,34.63,34.75,24200.0
2011-01-05 10:40:00,34.75,34.77,34.67,34.74,6600.0,34.75,34.77,34.67,34.74,6600.0
2011-01-05 10:50:00,34.75,34.88,34.72,34.87,16000.0,34.75,34.88,34.72,34.87,16000.0
2011-01-05 11:00:00,34.87,34.88,34.84,34.87,11600.0,34.87,34.88,34.84,34.87,11600.0
2011-01-05 11:10:00,34.86,34.91,34.85,34.88,8200.0,34.86,34.91,34.85,34.88,8200.0
2011-01-05 11:20:00,34.88,34.89,34.82,34.88,9200.0,34.88,34.89,34.82,34.88,9200.0
2011-01-05 11:30:00,34.9,34.92,34.88,34.89,15600.0,34.9,34.92,34.88,34.89,15600.0
2011-01-05 11:40:00,34.89,34.92,34.88,34.88,3800.0,34.89,34.92,34.88,34.88,3800.0
2011-01-05 11:50:00,34.88,34.88,34.73,34.73,4600.0,34.88,34.88,34.73,34.73,4600.0
2011-01-05 12:00:00,34.73,34.73,34.68,34.71,3000.0,34.73,34.73,34.68,34.71,3000.0
2011-01-05 12:10:00,34.71,34.74,34.68,34.68,1000.0,34.71,34.74,34.68,34.68,1000.0
2011-01-05 12:20:00,34.67,34.69,34.67,34.69,1200.0,34.67,34.69,34.67,34.69,1200.0
2011-01-05 12:30:00,34.69,34.73,34.66,34.72,6000.0,34.69,34.73,34.66,34.72,6000.0
2011-01-05 12:40:00,34.7,34.72,34.67,34.68,6200.0,34.7,34.72,34.67,34.68,6200.0
2011-01-05 12:50:00,34.7,34.7,34.65,34.65,2200.0,34.7,34.7,34.65,34.65,2200.0
2011-01-05 13:00:00,34.65,34.68,34.62,34.67,31400.0,34.65,34.68,34.62,34.67,31400.0
2011-01-05 13:10:00,34.68,34.7,34.6,34.6,8000.0,34.68,34.7,34.6,34.6,8000.0
2011-01-05 13:20:00,34.59,34.62,34.58,34.6,2000.0,34.59,34.62,34.58,34.6,2000.0
2011-01-05 13:30:00,34.61,34.64,34.57,34.61,4000.0,34.61,34.64,34.57,34.61,4000.0
2011-01-05 13:40:00,34.6,34.62,34.6,34.62,2800.0,34.6,34.62,34.6,34.62,2800.0
2011-01-05 13:50:00,34.62,34.65,34.6,34.63,5000.0,34.62,34.65,34.6,34.63,5000.0
2011-01-05 14:00:00,34.64,34.66,34.62,34.63,14800.0,34.64,34.66,34.62,34.63,14800.0
2011-01-05 14:10:00,34.64,34.66,34.63,34.66,19400.0,34.64,34.66,34.63,34.66,19400.0
2011-01-05 14:20:00,34.65,34.65,34.6,34.6,9400.0,34.65,34.65,34.6,34.6,9400.0
2011-01-05 14:30:00,34.6,34.63,34.6,34.63,1200.0,34.6,34.63,34.6,34.63,1200.0
2011-01-05 14:40:00,34.63,34.65,34.61,34.62,4800.0,34.63,34.65,34.61,34.62,4800.0
2011-01-05 14:50:00,34.62,34.65,34.62,34.64,9200.0,34.62,34.65,34.62,34.64,9200.0
2011-01-05 15:00:00,34.65,34.66,34.63,34.65,23000.0,34.65,34.66,34.63,34.65,23000.0
2011-01-05 15:10:00,34.65,34.68,34.63,34.67,18800.0,34.65,34.68,34.63,34.67,18800.0
2011-01-05 15:20:00,34.66,34.66,34.63,34.65,7800.0,34.66,34.66,34.63,34.65,7800.0
2011-01-05 15:30:00,34.64,34.66,34.62,34.65,15000.0,34.64,34.66,34.62,34.65,15000.0
2011-01-05 15:40:00,34.65,34.65,34.59,34.6,19600.0,34.65,34.65,34.59,34.6,19600.0
2011-01-05 15:50:00,34.6,34.6,34.52,34.52,25000.0,34.6,34.6,34.52,34.52,25000.0
2011-01-06 09:30:00,34.52,34.71,34.52,34.67,10000.0,34.52,34.71,34.52,34.67,10000.0
2011-01-06 09:40:00,34.7,34.77,34.7,34.72,3600.0,34.7,34.77,34.7,34.72,3600.0
2011-01-06 09:50:00,34.71,34.71,34.63,34.67,23400.0,34.71,34.71,34.63,34.67,23400.0
2011-01-06 10:00:00,34.65,34.68,34.63,34.66,4800.0,34.65,34.68,34.63,34.66,4800.0
2011-01-06 10:10:00,34.68,34.69,34.63,34.66,5400.0,34.68,34.69,34.63,34.66,5400.0
2011-01-06 10:20:00,34.65,34.74,34.64,34.67,5800.0,34.65,34.74,34.64,34.67,5800.0
2011-01-06 10:30:00,34.65,34.7,34.63,34.63,3800.0,34.65,34.7,34.63,34.63,3800.0
2011-01-06 10:40:00,34.66,34.71,34.63,34.63,9800.0,34.66,34.71,34.63,34.63,9800.0
2011-01-06 10:50:00,34.69,34.69,34.58,34.58,5800.0,34.69,34.69,34.58,34.58,5800.0
2011-01-06 11:00:00,34.58,34.6,34.54,34.55,3600.0,34.58,34.6,34.54,34.55,3600.0
2011-01-06 11:10:00,34.55,34.6,34.55,34.58,2600.0,34.55,34.6,34.55,34.58,2600.0
2011-01-06 11:20:00,34.58,34.63,34.58,34.62,4000.0,34.58,34.63,34.58,34.62,4000.0
2011-01-06 11:30:00,34.62,34.63,34.59,34.63,1600.0,34.62,34.63,34.59,34.63,1600.0
2011-01-06 11:40:00,34.62,34.63,34.6,34.61,2400.0,34.62,34.63,34.6,34.61,2400.0
2011-01-06 11:50:00,34.61,34.61,34.6,34.6,600.0,34.61,34.61,34.6,34.6,600.0
2011-01-06 12:00:00,34.62,34.63,34.59,34.61,6400.0,34.62,34.63,34.59,34.61,6400.0
2011-01-06 12:10:00,34.61,34.63,34.6,34.61,2800.0,34.61,34.63,34.6,34.61,2800.0
2011-01-06 12:20:00,34.6,34.6,34.6,34.6,600.0,34.6,34.6,34.6,34.6,600.0
2011-01-06 12:30:00,34.6,34.6,34.57,34.58,1600.0,34.6,34.6,34.57,34.58,1600.0
2011-01-06 12:40:00,34.58,34.62,34.58,34.58,5200.0,34.58,34.62,34.58,34.58,5200.0
2011-01-06 12:50:00,34.58,34.62,34.58,34.61,2200.0,34.58,34.62,34.58,34.61,2200.0
2011-01-06 13:00:00,34.61,34.61,34.58,34.58,800.0,34.61,34.61,34.58,34.58,800.0
2011-01-06 13:10:00,34.59,34.6,34.59,34.6,2200.0,34.59,34.6,34.59,34.6,2200.0
2011-01-06 13:20:00,34.6,34.6,34.55,34.55,3800.0,34.6,34.6,34.55,34.55,3800.0
2011-01-06 13:30:00,34.55,34.6,34.51,34.59,14000.0,34.55,34.6,34.51,34.59,14000.0
2011-01-06 13:40:00,34.6,34.62,34.58,34.58,3000.0,34.6,34.62,34.58,34.58,3000.0
2011-01-06 13:50:00,34.58,34.63,34.58,34.63,7400.0,34.58,34.63,34.58,34.63,7400.0
2011-01-06 14:00:00,34.63,34.64,34.58,34.58,8000.0,34.63,34.64,34.58,34.58,8000.0
2011-01-06 14:10:00,34.6,34.63,34.57,34.58,5600.0,34.6,34.63,34.57,34.58,5600.0
2011-01-06 14:20:00,34.58,34.6,34.58,34.6,4400.0,34.58,34.6,34.58,34.6,4400.0
2011-01-06 14:30:00,34.6,34.61,34.57,34.59,4600.0,34.6,34.61,34.57,34.59,4600.0
2011-01-06 14:40:00,34.59,34.6,34.49,34.49,8600.0,34.59,34.6,34.49,34.49,8600.0
2011-01-06 14:50:00,34.5,34.54,34.48,34.48,14800.0,34.5,34.54,34.48,34.48,14800.0
2011-01-06 15:00:00,34.49,34.49,34.45,34.47,5000.0,34.49,34.49,34.45,34.47,5000.0
2011-01-06 15:10:00,34.48,34.55,34.45,34.51,16200.0,34.48,34.55,34.45,34.51,16200.0
2011-01-06 15:20:00,34.51,34.53,34.4,34.46,10800.0,34.51,34.53,34.4,34.46,10800.0
2011-01-06 15:30:00,34.46,34.52,34.42,34.49,8400.0,34.46,34.52,34.42,34.49,8400.0
2011-01-06 15:40:00,34.51,34.52,34.45,34.52,12400.0,34.51,34.52,34.45,34.52,12400.0
2011-01-06 15:50:00,34.51,34.52,34.43,34.5,24600.0,34.51,34.52,34.43,34.5,24600.0
2011-01-07 09:30:00,34.63,34.63,34.37,34.54,11800.0,34.63,34.63,34.37,34.54,11800.0
2011-01-07 09:40:00,34.54,34.6,34.54,34.55,10800.0,34.54,34.6,34.54,34.55,10800.0
2011-01-07 09:50:00,34.55,34.55,34.44,34.45,8200.0,34.55,34.55,34.44,34.45,8200.0
2011-01-07 10:00:00,34.45,34.48,34.38,34.46,6400.0,34.45,34.48,34.38,34.46,6400.0
2011-01-07 10:10:00,34.49,34.5,34.38,34.39,7600.0,34.49,34.5,34.38,34.39,7600.0
2011-01-07 10:20:00,34.42,34.42,34.35,34.37,5800.0,34.42,34.42,34.35,34.37,5800.0
2011-01-07 10:30:00,34.37,34.44,34.37,34.41,5000.0,34.37,34.44,34.37,34.41,5000.0
2011-01-07 10:40:00,34.4,34.44,34.36,34.38,5200.0,34.4,34.44,34.36,34.38,5200.0
2011-01-07 10:50:00,34.38,34.41,34.35,34.37,5000.0,34.38,34.41,34.35,34.37,5000.0
2011-01-07 11:00:00,34.36,34.4,34.28,34.32,11800.0,34.36,34.4,34.28,34.32,11800.0
2011-01-07 11:10:00,34.32,34.35,34.32,34.35,1400.0,34.32,34.35,34.32,34.35,1400.0
2011-01-07 11:20:00,34.35,34.35,34.33,34.34,2800.0,34.35,34.35,34.33,34.34,2800.0
2011-01-07 11:30:00,34.35,34.35,34.2,34.22,11600.0,34.35,34.35,34.2,34.22,11600.0
2011-01-07 11:40:00,34.25,34.25,34.22,34.23,2000.0,34.25,34.25,34.22,34.23,2000.0
2011-01-07 11:50:00,34.24,34.28,34.22,34.27,5800.0,34.24,34.28,34.22,34.27,5800.0
2011-01-07 12:00:00,34.28,34.28,34.27,34.28,1800.0,34.28,34.28,34.27,34.28,1800.0
2011-01-07 12:10:00,34.31,34.31,34.31,34.31,1200.0,34.31,34.31,34.31,34.31,1200.0
2011-01-07 12:20:00,34.31,34.31,34.23,34.23,3600.0,34.31,34.31,34.23,34.23,3600.0
2011-01-07 12:30:00,34.23,34.23,34.16,34.17,2400.0,34.23,34.23,34.16,34.17,2400.0
2011-01-07 12:40:00,34.15,34.15,34.08,34.09,13600.0,34.15,34.15,34.08,34.09,13600.0
2011-01-07 12:50:00,34.09,34.11,33.99,34.08,5000.0,34.09,34.11,33.99,34.08,5000.0
2011-01-07 13:00:00,34.07,34.11,34.02,34.02,3200.0,34.07,34.11,34.02,34.02,3200.0
2011-01-07 13:10:00,34.02,34.12,34.02,34.09,3600.0,34.02,34.12,34.02,34.09,3600.0
2011-01-07 13:20:00,34.09,34.13,34.09,34.13,1800.0,34.09,34.13,34.09,34.13,1800.0
2011-01-07 13:30:00,34.13,34.21,34.1,34.17,15000.0,34.13,34.21,34.1,34.17,15000.0
2011-01-07 13:40:00,34.15,34.16,34.12,34.16,3000.0,34.15,34.16,34.12,34.16,3000.0
2011-01-07 13:50:00,34.16,34.16,34.11,34.15,3200.0,34.16,34.16,34.11,34.15,3200.0
2011-01-07 14:00:00,34.15,34.18,34.13,34.17,3000.0,34.15,34.18,34.13,34.17,3000.0
2011-01-07 14:10:00,34.18,34.18,34.16,34.17,3400.0,34.18,34.18,34.16,34.17,3400.0
2011-01-07 14:20:00,34.18,34.18,34.13,34.15,24400.0,34.18,34.18,34.13,34.15,24400.0
2011-01-07 14:30:00,34.15,34.15,34.13,34.15,3600.0,34.15,34.15,34.13,34.15,3600.0
2011-01-07 14:40:00,34.18,34.18,34.17,34.18,1200.0,34.18,34.18,34.17,34.18,1200.0
2011-01-07 14:50:00,34.16,34.18,34.15,34.15,2000.0,34.16,34.18,34.15,34.15,2000.0
2011-01-07 15:00:00,34.14,34.24,34.14,34.24,7800.0,34.14,34.24,34.14,34.24,7800.0
2011-01-07 15:10:00,34.24,34.29,34.23,34.29,6600.0,34.24,34.29,34.23,34.29,6600.0
2011-01-07 15:20:00,34.3,34.33,34.27,34.29,13000.0,34.3,34.33,34.27,34.29,13000.0
2011-01-07 15:30:00,34.28,34.31,34.27,34.31,3600.0,34.28,34.31,34.27,34.31,3600.0
2011-01-07 15:40:00,34.33,34.33,34.27,34.27,7600.0,34.33,34.33,34.27,34.27,7600.0
2011-01-07 15:50:00,34.27,34.32,34.24,34.24,13800.0,34.27,34.32,34.24,34.24,13800.0
2011-01-10 09:30:00,34.01,34.01,33.74,33.89,13600.0,34.01,34.01,33.74,33.89,13600.0
2011-01-10 09:40:00,33.89,34.26,33.89,34.23,18000.0,33.89,34.26,33.89,34.23,18000.0
2011-01-10 09:50:00,34.22,34.28,34.08,34.13,17600.0,34.22,34.28,34.08,34.13,17600.0
2011-01-10 10:00:00,34.12,34.17,34.05,34.16,5800.0,34.12,34.17,34.05,34.16,5800.0
2011-01-10 10:10:00,34.13,34.19,34.04,34.06,4200.0,34.13,34.19,34.04,34.06,4200.0
2011-01-10 10:20:00,34.1,34.15,34.06,34.1,9800.0,34.1,34.15,34.06,34.1,9800.0
2011-01-10 10:30:00,34.13,34.15,33.99,33.99,12200.0,34.13,34.15,33.99,33.99,12200.0
2011-01-10 10:40:00,33.99,34.06,33.99,34.06,4800.0,33.99,34.06,33.99,34.06,4800.0
2011-01-10 10:50:00,34.06,34.08,34.02,34.04,4000.0,34.06,34.08,34.02,34.04,4000.0
2011-01-10 11:00:00,34.04,34.1,34.02,34.04,5200.0,34.04,34.1,34.02,34.04,5200.0
2011-01-10 11:10:00,34.04,34.11,34.04,34.11,5400.0,34.04,34.11,34.04,34.11,5400.0
2011-01-10 11:20:00,34.13,34.19,34.12,34.18,5000.0,34.13,34.19,34.12,34.18,5000.0
2011-01-10 11:30:00,34.18,34.18,34.12,34.12,5400.0,34.18,34.18,34.12,34.12,5400.0
2011-01-10 11:40:00,34.14,34.23,34.14,34.2,2600.0,34.14,34.23,34.14,34.2,2600.0
2011-01-10 11:50:00,34.21,34.38,34.21,34.38,12800.0,34.21,34.38,34.21,34.38,12800.0
2011-01-10 12:00:00,34.37,34.4,34.36,34.37,9200.0,34.37,34.4,34.36,34.37,9200.0
2011-01-10 12:10:00,34.38,34.45,34.37,34.39,101000.0,34.38,34.45,34.37,34.39,101000.0
2011-01-10 12:20:00,34.38,34.46,34.35,34.43,9800.0,34.38,34.46,34.35,34.43,9800.0
2011-01-10 12:30:00,34.45,34.45,34.33,34.35,10400.0,34.45,34.45,34.33,34.35,10400.0
2011-01-10 12:40:00,34.35,34.38,34.35,34.37,6000.0,34.35,34.38,34.35,34.37,6000.0
2011-01-10 12:50:00,34.37,34.38,34.35,34.38,6600.0,34.37,34.38,34.35,34.38,6600.0
2011-01-10 13:00:00,34.38,34.45,34.38,34.43,7200.0,34.38,34.45,34.38,34.43,7200.0
2011-01-10 13:10:00,34.43,34.43,34.32,34.32,11400.0,34.43,34.43,34.32,34.32,11400.0
2011-01-10 13:20:00,34.33,34.37,34.31,34.35,9400.0,34.33,34.37,34.31,34.35,9400.0
2011-01-10 13:30:00,34.38,34.46,34.38,34.43,7400.0,34.38,34.46,34.38,34.43,7400.0
2011-01-10 13:40:00,34.43,34.43,34.38,34.38,3800.0,34.43,34.43,34.38,34.38,3800.0
2011-01-10 13:50:00,34.39,34.4,34.39,34.4,10200.0,34.39,34.4,34.39,34.4,10200.0
2011-01-10 14:00:00,34.4,34.4,34.29,34.31,12200.0,34.4,34.4,34.29,34.31,12200.0
2011-01-10 14:10:00,34.31,34.33,34.25,34.25,13200.0,34.31,34.33,34.25,34.25,13200.0
2011-01-10 14:20:00,34.25,34.27,34.15,34.19,43000.0,34.25,34.27,34.15,34.19,43000.0
2011-01-10 14:30:00,34.19,34.27,34.18,34.27,19000.0,34.19,34.27,34.18,34.27,19000.0
2011-01-10 14:40:00,34.28,34.31,34.22,34.25,39200.0,34.28,34.31,34.22,34.25,39200.0
2011-01-10 14:50:00,34.25,34.3,34.25,34.25,17200.0,34.25,34.3,34.25,34.25,17200.0
2011-01-10 15:00:00,34.27,34.3,34.24,34.3,12800.0,34.27,34.3,34.24,34.3,12800.0
2011-01-10 15:10:00,34.29,34.3,34.24,34.27,28600.0,34.29,34.3,34.24,34.27,28600.0
2011-01-10 15:20:00,34.27,34.31,34.24,34.27,26600.0,34.27,34.31,34.24,34.27,26600.0
2011-01-10 15:30:00,34.3,34.3,34.25,34.26,15800.0,34.3,34.3,34.25,34.26,15800.0
2011-01-10 15:40:00,34.25,34.27,34.25,34.27,14000.0,34.25,34.27,34.25,34.27,14000.0
2011-01-10 15:50:00,34.24,34.26,34.21,34.22,18000.0,34.24,34.26,34.21,34.22,18000.0
2011-01-11 09:30:00,34.24,34.34,33.96,34.23,35400.0,34.24,34.34,33.96,34.23,35400.0
2011-01-11 09:40:00,34.23,34.29,34.19,34.22,18000.0,34.23,34.29,34.19,34.22,18000.0
2011-01-11 09:50:00,34.22,34.23,34.17,34.18,7200.0,34.22,34.23,34.17,34.18,7200.0
2011-01-11 10:00:00,34.19,34.24,34.19,34.23,9000.0,34.19,34.24,34.19,34.23,9000.0
2011-01-11 10:10:00,34.23,34.29,34.21,34.29,10800.0,34.23,34.29,34.21,34.29,10800.0
2011-01-11 10:20:00,34.25,34.32,34.24,34.29,25000.0,34.25,34.32,34.24,34.29,25000.0
2011-01-11 10:30:00,34.28,34.35,34.25,34.3,8000.0,34.28,34.35,34.25,34.3,8000.0
2011-01-11 10:40:00,34.27,34.34,34.25,34.25,30800.0,34.27,34.34,34.25,34.25,30800.0
2011-01-11 10:50:00,34.26,34.34,34.23,34.25,29200.0,34.26,34.34,34.23,34.25,29200.0
2011-01-11 11:00:00,34.25,34.31,34.24,34.26,16800.0,34.25,34.31,34.24,34.26,16800.0
2011-01-11 11:10:00,34.27,34.27,34.24,34.25,6000.0,34.27,34.27,34.24,34.25,6000.0
2011-01-11 11:20:00,34.25,34.31,34.24,34.26,6200.0,34.25,34.31,34.24,34.26,6200.0
2011-01-11 11:30:00,34.25,34.3,34.25,34.29,19800.0,34.25,34.3,34.25,34.29,19800.0
2011-01-11 11:40:00,34.29,34.33,34.27,34.28,32800.0,34.29,34.33,34.27,34.28,32800.0
2011-01-11 11:50:00,34.31,34.33,34.27,34.31,8200.0,34.31,34.33,34.27,34.31,8200.0
2011-01-11 12:00:00,34.31,34.31,34.27,34.28,6400.0,34.31,34.31,34.27,34.28,6400.0
2011-01-11 12:10:00,34.27,34.35,34.26,34.32,34000.0,34.27,34.35,34.26,34.32,34000.0
2011-01-11 12:20:00,34.33,34.41,34.32,34.34,58200.0,34.33,34.41,34.32,34.34,58200.0
2011-01-11 12:30:00,34.34,34.37,34.31,34.35,28600.0,34.34,34.37,34.31,34.35,28600.0
2011-01-11 12:40:00,34.33,34.37,34.32,34.34,5000.0,34.33,34.37,34.32,34.34,5000.0
2011-01-11 12:50:00,34.34,34.38,34.32,34.35,14400.0,34.34,34.38,34.32,34.35,14400.0
2011-01-11 13:00:00,34.38,34.38,34.32,34.35,33600.0,34.38,34.38,34.32,34.35,33600.0
2011-01-11 13:10:00,34.34,34.36,34.3,34.33,19200.0,34.34,34.36,34.3,34.33,19200.0
2011-01-11 13:20:00,34.36,34.4,34.34,34.35,11400.0,34.36,34.4,34.34,34.35,11400.0
2011-01-11 13:30:00,34.34,34.38,34.34,34.37,6200.0,34.34,34.38,34.34,34.37,6200.0
2011-01-11 13:40:00,34.38,34.38,34.32,34.32,16000.0,34.38,34.38,34.32,34.32,16000.0
2011-01-11 13:50:00,34.33,34.33,34.29,34.29,8400.0,34.33,34.33,34.29,34.29,8400.0
2011-01-11 14:00:00,34.29,34.31,34.24,34.29,12000.0,34.29,34.31,34.24,34.29,12000.0
2011-01-11 14:10:00,34.31,34.38,34.31,34.35,21800.0,34.31,34.38,34.31,34.35,21800.0
2011-01-11 14:20:00,34.38,34.38,34.35,34.36,3200.0,34.38,34.38,34.35,34.36,3200.0
2011-01-11 14:30:00,34.38,34.38,34.35,34.38,23000.0,34.38,34.38,34.35,34.38,23000.0
2011-01-11 14:40:00,34.38,34.41,34.35,34.4,17600.0,34.38,34.41,34.35,34.4,17600.0
2011-01-11 14:50:00,34.4,34.42,34.35,34.4,13200.0,34.4,34.42,34.35,34.4,13200.0
2011-01-11 15:00:00,34.39,34.43,34.35,34.42,28800.0,34.39,34.43,34.35,34.42,28800.0
2011-01-11 15:10:00,34.43,34.46,34.42,34.45,27400.0,34.43,34.46,34.42,34.45,27400.0
2011-01-11 15:20:00,34.45,34.47,34.44,34.45,38000.0,34.45,34.47,34.44,34.45,38000.0
2011-01-11 15:30:00,34.45,34.49,34.45,34.46,38000.0,34.45,34.49,34.45,34.46,38000.0
2011-01-11 15:40:00,34.46,34.51,34.44,34.45,22800.0,34.46,34.51,34.44,34.45,22800.0
2011-01-11 15:50:00,34.46,34.49,34.45,34.47,29400.0,34.46,34.49,34.45,34.47,29400.0
2011-01-12 09:30:00,34.45,34.66,34.45,34.52,17800.0,34.45,34.66,34.45,34.52,17800.0
2011-01-12 09:40:00,34.52,34.56,34.46,34.52,6600.0,34.52,34.56,34.46,34.52,6600.0
2011-01-12 09:50:00,34.52,34.55,34.49,34.55,20400.0,34.52,34.55,34.49,34.55,20400.0
2011-01-12 10:00:00,34.55,34.56,34.5,34.54,8000.0,34.55,34.56,34.5,34.54,8000.0
2011-01-12 10:10:00,34.53,34.59,34.5,34.52,14000.0,34.53,34.59,34.5,34.52,14000.0
2011-01-12 10:20:00,34.56,34.59,34.51,34.58,10600.0,34.56,34.59,34.51,34.58,10600.0
2011-01-12 10:30:00,34.58,34.59,34.52,34.57,4600.0,34.58,34.59,34.52,34.57,4600.0
2011-01-12 10:40:00,34.57,34.6,34.55,34.58,8600.0,34.57,34.6,34.55,34.58,8600.0
2011-01-12 10:50:00,34.58,34.62,34.57,34.62,5400.0,34.58,34.62,34.57,34.62,5400.0
2011-01-12 11:00:00,34.62,34.63,34.59,34.62,3400.0,34.62,34.63,34.59,34.62,3400.0
2011-01-12 11:10:00,34.62,34.65,34.57,34.58,8600.0,34.62,34.65,34.57,34.58,8600.0
2011-01-12 11:20:00,34.59,34.62,34.53,34.53,18400.0,34.59,34.62,34.53,34.53,18400.0
2011-01-12 11:30:00,34.56,34.62,34.54,34.56,20800.0,34.56,34.62,34.54,34.56,20800.0
2011-01-12 11:40:00,34.55,34.59,34.54,34.56,16000.0,34.55,34.59,34.54,34.56,16000.0
2011-01-12 11:50:00,34.55,34.6,34.54,34.58,11000.0,34.55,34.6,34.54,34.58,11000.0
2011-01-12 12:00:00,34.58,34.61,34.56,34.57,8800.0,34.58,34.61,34.56,34.57,8800.0
2011-01-12 12:10:00,34.56,34.6,34.55,34.57,8200.0,34.56,34.6,34.55,34.57,8200.0
2011-01-12 12:20:00,34.58,34.61,34.58,34.61,1800.0,34.58,34.61,34.58,34.61,1800.0
2011-01-12 12:30:00,34.61,34.62,34.57,34.59,2600.0,34.61,34.62,34.57,34.59,2600.0
2011-01-12 12:40:00,34.59,34.6,34.57,34.6,2800.0,34.59,34.6,34.57,34.6,2800.0
2011-01-12 12:50:00,34.6,34.6,34.58,34.59,5000.0,34.6,34.6,34.58,34.59,5000.0
2011-01-12 13:00:00,34.58,34.61,34.56,34.59,6200.0,34.58,34.61,34.56,34.59,6200.0
2011-01-12 13:10:00,34.58,34.67,34.58,34.63,22200.0,34.58,34.67,34.58,34.63,22200.0
2011-01-12 13:20:00,34.63,34.66,34.61,34.65,4600.0,34.63,34.66,34.61,34.65,4600.0
2011-01-12 13:30:00,34.65,34.67,34.65,34.65,3800.0,34.65,34.67,34.65,34.65,3800.0
2011-01-12 13:40:00,34.65,34.68,34.63,34.67,4000.0,34.65,34.68,34.63,34.67,4000.0
2011-01-12 13:50:00,34.68,34.69,34.66,34.67,19600.0,34.68,34.69,34.66,34.67,19600.0
2011-01-12 14:00:00,34.67,34.67,34.62,34.64,6000.0,34.67,34.67,34.62,34.64,6000.0
2011-01-12 14:10:00,34.66,34.68,34.63,34.64,6800.0,34.66,34.68,34.63,34.64,6800.0
2011-01-12 14:20:00,34.64,34.73,34.64,34.7,21800.0,34.64,34.73,34.64,34.7,21800.0
2011-01-12 14:30:00,34.7,34.74,34.69,34.71,30000.0,34.7,34.74,34.69,34.71,30000.0
2011-01-12 14:40:00,34.72,34.72,34.69,34.7,6200.0,34.72,34.72,34.69,34.7,6200.0
2011-01-12 14:50:00,34.71,34.74,34.69,34.71,6400.0,34.71,34.74,34.69,34.71,6400.0
2011-01-12 15:00:00,34.71,34.71,34.69,34.71,8400.0,34.71,34.71,34.69,34.71,8400.0
2011-01-12 15:10:00,34.7,34.72,34.63,34.68,16200.0,34.7,34.72,34.63,34.68,16200.0
2011-01-12 15:20:00,34.67,34.68,34.62,34.65,29600.0,34.67,34.68,34.62,34.65,29600.0
2011-01-12 15:30:00,34.65,34.69,34.63,34.67,14600.0,34.65,34.69,34.63,34.67,14600.0
2011-01-12 15:40:00,34.66,34.7,34.63,34.67,19200.0,34.66,34.7,34.63,34.67,19200.0
2011-01-12 15:50:00,34.67,34.71,34.66,34.69,30800.0,34.67,34.71,34.66,34.69,30800.0
2011-01-13 09:30:00,34.57,34.6,34.47,34.6,10400.0,34.57,34.6,34.47,34.6,10400.0
2011-01-13 09:40:00,34.6,34.6,34.51,34.52,11600.0,34.6,34.6,34.51,34.52,11600.0
2011-01-13 09:50:00,34.52,34.6,34.49,34.54,45200.0,34.52,34.6,34.49,34.54,45200.0
2011-01-13 10:00:00,34.55,34.6,34.52,34.59,18400.0,34.55,34.6,34.52,34.59,18400.0
2011-01-13 10:10:00,34.62,34.62,34.58,34.6,4000.0,34.62,34.62,34.58,34.6,4000.0
2011-01-13 10:20:00,34.6,34.62,34.56,34.56,5400.0,34.6,34.62,34.56,34.56,5400.0
2011-01-13 10:30:00,34.56,34.6,34.55,34.57,8000.0,34.56,34.6,34.55,34.57,8000.0
2011-01-13 10:40:00,34.59,34.62,34.55,34.61,11200.0,34.59,34.62,34.55,34.61,11200.0
2011-01-13 10:50:00,34.59,34.63,34.57,34.61,19600.0,34.59,34.63,34.57,34.61,19600.0
2011-01-13 11:00:00,34.63,34.68,34.6,34.63,10600.0,34.63,34.68,34.6,34.63,10600.0
2011-01-13 11:10:00,34.64,34.67,34.63,34.63,5600.0,34.64,34.67,34.63,34.63,5600.0
2011-01-13 11:20:00,34.63,34.66,34.6,34.66,37400.0,34.63,34.66,34.6,34.66,37400.0
2011-01-13 11:30:00,34.67,34.72,34.65,34.66,27600.0,34.67,34.72,34.65,34.66,27600.0
2011-01-13 11:40:00,34.65,34.65,34.59,34.61,4600.0,34.65,34.65,34.59,34.61,4600.0
2011-01-13 11:50:00,34.62,34.65,34.59,34.62,9000.0,34.62,34.65,34.59,34.62,9000.0
2011-01-13 12:00:00,34.63,34.63,34.59,34.59,6400.0,34.63,34.63,34.59,34.59,6400.0
2011-01-13 12:10:00,34.59,34.63,34.59,34.62,12000.0,34.59,34.63,34.59,34.62,12000.0
2011-01-13 12:20:00,34.63,34.65,34.59,34.63,3200.0,34.63,34.65,34.59,34.63,3200.0
2011-01-13 12:30:00,34.63,34.63,34.6,34.6,2600.0,34.63,34.63,34.6,34.6,2600.0
2011-01-13 12:40:00,34.63,34.63,34.6,34.62,6400.0,34.63,34.63,34.6,34.62,6400.0
2011-01-13 12:50:00,34.63,34.64,34.59,34.6,11000.0,34.63,34.64,34.59,34.6,11000.0
2011-01-13 13:00:00,34.6,34.67,34.57,34.61,111800.0,34.6,34.67,34.57,34.61,111800.0
2011-01-13 13:10:00,34.61,34.65,34.6,34.6,11200.0,34.61,34.65,34.6,34.6,11200.0
2011-01-13 13:20:00,34.6,34.62,34.59,34.6,12800.0,34.6,34.62,34.59,34.6,12800.0
2011-01-13 13:30:00,34.6,34.67,34.6,34.65,37200.0,34.6,34.67,34.6,34.65,37200.0
2011-01-13 13:40:00,34.65,34.68,34.38,34.53,35400.0,34.65,34.68,34.38,34.53,35400.0
2011-01-13 13:50:00,34.55,34.58,34.31,34.31,31800.0,34.55,34.58,34.31,34.31,31800.0
2011-01-13 14:00:00,34.32,34.36,34.28,34.3,20600.0,34.32,34.36,34.28,34.3,20600.0
2011-01-13 14:10:00,34.31,34.36,34.29,34.33,33800.0,34.31,34.36,34.29,34.33,33800.0
2011-01-13 14:20:00,34.33,34.38,34.32,34.37,25200.0,34.33,34.38,34.32,34.37,25200.0
2011-01-13 14:30:00,34.37,34.41,34.25,34.27,28000.0,34.37,34.41,34.25,34.27,28000.0
2011-01-13 14:40:00,34.25,34.26,34.22,34.23,8400.0,34.25,34.26,34.22,34.23,8400.0
2011-01-13 14:50:00,34.23,34.23,34.17,34.18,11800.0,34.23,34.23,34.17,34.18,11800.0
2011-01-13 15:00:00,34.19,34.26,34.19,34.24,7200.0,34.19,34.26,34.19,34.24,7200.0
2011-01-13 15:10:00,34.23,34.24,34.21,34.23,9200.0,34.23,34.24,34.21,34.23,9200.0
2011-01-13 15:20:00,34.22,34.27,34.2,34.27,20800.0,34.22,34.27,34.2,34.27,20800.0
2011-01-13 15:30:00,34.26,34.26,34.22,34.23,12800.0,34.26,34.26,34.22,34.23,12800.0
2011-01-13 15:40:00,34.24,34.26,34.24,34.25,20000.0,34.24,34.26,34.24,34.25,20000.0
2011-01-13 15:50:00,34.25,34.25,34.24,34.25,25000.0,34.25,34.25,34.24,34.25,25000.0
2011-01-14 09:30:00,34.24,34.24,34.17,34.23,7400.0,34.24,34.24,34.17,34.23,7400.0
2011-01-14 09:40:00,34.25,34.35,34.25,34.32,59200.0,34.25,34.35,34.25,34.32,59200.0
2011-01-14 09:50:00,34.35,34.38,34.27,34.35,10800.0,34.35,34.38,34.27,34.35,10800.0
2011-01-14 10:00:00,34.38,34.38,34.3,34.31,6800.0,34.38,34.38,34.3,34.31,6800.0
2011-01-14 10:10:00,34.38,34.46,34.36,34.41,37600.0,34.38,34.46,34.36,34.41,37600.0
2011-01-14 10:20:00,34.42,34.42,34.4,34.42,5000.0,34.42,34.42,34.4,34.42,5000.0
2011-01-14 10:30:00,34.43,34.47,34.43,34.44,17200.0,34.43,34.47,34.43,34.44,17200.0
2011-01-14 10:40:00,34.44,34.49,34.43,34.46,18800.0,34.44,34.49,34.43,34.46,18800.0
2011-01-14 10:50:00,34.46,34.46,34.4,34.41,6400.0,34.46,34.46,34.4,34.41,6400.0
2011-01-14 11:00:00,34.41,34.42,34.4,34.41,5600.0,34.41,34.42,34.4,34.41,5600.0
2011-01-14 11:10:00,34.41,34.42,34.33,34.34,8400.0,34.41,34.42,34.33,34.34,8400.0
2011-01-14 11:20:00,34.35,34.38,34.33,34.33,5400.0,34.35,34.38,34.33,34.33,5400.0
2011-01-14 11:30:00,34.35,34.37,34.35,34.36,5600.0,34.35,34.37,34.35,34.36,5600.0
2011-01-14 11:40:00,34.36,34.4,34.32,34.37,12600.0,34.36,34.4,34.32,34.37,12600.0
2011-01-14 11:50:00,34.37,34.38,34.35,34.35,6400.0,34.37,34.38,34.35,34.35,6400.0
2011-01-14 12:00:00,34.35,34.4,34.35,34.4,5000.0,34.35,34.4,34.35,34.4,5000.0
2011-01-14 12:10:00,34.4,34.45,34.4,34.43,39600.0,34.4,34.45,34.4,34.43,39600.0
2011-01-14 12:20:00,34.45,34.49,34.43,34.49,17000.0,34.45,34.49,34.43,34.49,17000.0
2011-01-14 12:30:00,34.49,34.57,34.46,34.48,28400.0,34.49,34.57,34.46,34.48,28400.0
2011-01-14 12:40:00,34.48,34.58,34.48,34.56,2400.0,34.48,34.58,34.48,34.56,2400.0
2011-01-14 12:50:00,34.56,34.58,34.56,34.58,400.0,34.56,34.58,34.56,34.58,400.0
2011-01-14 13:00:00,34.6,34.68,34.6,34.66,10800.0,34.6,34.68,34.6,34.66,10800.0
2011-01-14 13:10:00,34.68,34.74,34.68,34.73,2400.0,34.68,34.74,34.68,34.73,2400.0
2011-01-14 13:20:00,34.74,34.74,34.73,34.73,1600.0,34.74,34.74,34.73,34.73,1600.0
2011-01-14 13:30:00,34.74,34.77,34.74,34.77,3200.0,34.74,34.77,34.74,34.77,3200.0
2011-01-14 13:40:00,34.76,34.76,34.71,34.71,5400.0,34.76,34.76,34.71,34.71,5400.0
2011-01-14 13:50:00,34.7,34.72,34.68,34.68,5800.0,34.7,34.72,34.68,34.68,5800.0
2011-01-14 14:00:00,34.69,34.72,34.68,34.7,3000.0,34.69,34.72,34.68,34.7,3000.0
2011-01-14 14:10:00,34.69,34.7,34.66,34.66,6000.0,34.69,34.7,34.66,34.66,6000.0
2011-01-14 14:20:00,34.67,34.68,34.58,34.6,11600.0,34.67,34.68,34.58,34.6,11600.0
2011-01-14 14:30:00,34.6,34.63,34.58,34.61,19200.0,34.6,34.63,34.58,34.61,19200.0
2011-01-14 14:40:00,34.61,34.65,34.61,34.63,2200.0,34.61,34.65,34.61,34.63,2200.0
2011-01-14 14:50:00,34.65,34.69,34.65,34.68,5800.0,34.65,34.69,34.65,34.68,5800.0
2011-01-14 15:00:00,34.69,34.72,34.69,34.72,12600.0,34.69,34.72,34.69,34.72,12600.0
2011-01-14 15:10:00,34.71,34.72,34.7,34.7,6600.0,34.71,34.72,34.7,34.7,6600.0
2011-01-14 15:20:00,34.7,34.71,34.64,34.66,16600.0,34.7,34.71,34.64,34.66,16600.0
2011-01-14 15:30:00,34.66,34.67,34.62,34.62,16200.0,34.66,34.67,34.62,34.62,16200.0
2011-01-14 15:40:00,34.62,34.66,34.6,34.63,12200.0,34.62,34.66,34.6,34.63,12200.0
2011-01-14 15:50:00,34.63,34.67,34.59,34.66,43400.0,34.63,34.67,34.59,34.66,43400.0
2011-01-18 09:30:00,34.59,34.71,34.59,34.63,12800.0,34.59,34.71,34.59,34.63,12800.0
2011-01-18 09:40:00,34.69,34.74,34.66,34.71,16800.0,34.69,34.74,34.66,34.71,16800.0
2011-01-18 09:50:00,34.72,34.87,34.71,34.85,25800.0,34.72,34.87,34.71,34.85,25800.0
2011-01-18 10:00:00,34.85,34.86,34.72,34.73,39000.0,34.85,34.86,34.72,34.73,39000.0
2011-01-18 10:10:00,34.76,34.83,34.73,34.74,25600.0,34.76,34.83,34.73,34.74,25600.0
2011-01-18 10:20:00,34.75,34.79,34.6,34.64,31600.0,34.75,34.79,34.6,34.64,31600.0
2011-01-18 10:30:00,34.62,34.7,34.55,34.6,13800.0,34.62,34.7,34.55,34.6,13800.0
2011-01-18 10:40:00,34.6,34.63,34.6,34.62,5200.0,34.6,34.63,34.6,34.62,5200.0
2011-01-18 10:50:00,34.6,34.65,34.57,34.65,6600.0,34.6,34.65,34.57,34.65,6600.0
2011-01-18 11:00:00,34.64,34.74,34.6,34.74,12400.0,34.64,34.74,34.6,34.74,12400.0
2011-01-18 11:10:00,34.74,34.8,34.72,34.78,8800.0,34.74,34.8,34.72,34.78,8800.0
2011-01-18 11:20:00,34.79,34.85,34.79,34.83,8000.0,34.79,34.85,34.79,34.83,8000.0
2011-01-18 11:30:00,34.82,34.93,34.82,34.92,23600.0,34.82,34.93,34.82,34.92,23600.0
2011-01-18 11:40:00,34.91,34.97,34.88,34.92,33000.0,34.91,34.97,34.88,34.92,33000.0
2011-01-18 11:50:00,34.92,34.93,34.87,34.88,10400.0,34.92,34.93,34.87,34.88,10400.0
2011-01-18 12:00:00,34.88,34.91,34.87,34.88,6600.0,34.88,34.91,34.87,34.88,6600.0
2011-01-18 12:10:00,34.88,34.88,34.74,34.74,11400.0,34.88,34.88,34.74,34.74,11400.0
2011-01-18 12:20:00,34.79,34.79,34.68,34.7,7000.0,34.79,34.79,34.68,34.7,7000.0
2011-01-18 12:30:00,34.72,34.83,34.72,34.83,4000.0,34.72,34.83,34.72,34.83,4000.0
2011-01-18 12:40:00,34.82,34.86,34.77,34.77,14800.0,34.82,34.86,34.77,34.77,14800.0
2011-01-18 12:50:00,34.76,34.79,34.73,34.79,4000.0,34.76,34.79,34.73,34.79,4000.0
2011-01-18 13:00:00,34.8,34.88,34.8,34.88,2600.0,34.8,34.88,34.8,34.88,2600.0
2011-01-18 13:10:00,34.89,34.92,34.87,34.87,4600.0,34.89,34.92,34.87,34.87,4600.0
2011-01-18 13:20:00,34.87,34.87,34.78,34.81,10000.0,34.87,34.87,34.78,34.81,10000.0
2011-01-18 13:30:00,34.84,34.9,34.83,34.88,5000.0,34.84,34.9,34.83,34.88,5000.0
2011-01-18 13:40:00,34.88,34.9,34.82,34.85,14800.0,34.88,34.9,34.82,34.85,14800.0
2011-01-18 13:50:00,34.85,34.88,34.82,34.82,3200.0,34.85,34.88,34.82,34.82,3200.0
2011-01-18 14:00:00,34.87,34.91,34.87,34.91,3400.0,34.87,34.91,34.87,34.91,3400.0
2011-01-18 14:10:00,34.91,34.94,34.91,34.94,8400.0,34.91,34.94,34.91,34.94,8400.0
2011-01-18 14:20:00,34.94,34.99,34.93,34.98,10000.0,34.94,34.99,34.93,34.98,10000.0
2011-01-18 14:30:00,34.97,35.0,34.97,35.0,10800.0,34.97,35.0,34.97,35.0,10800.0
2011-01-18 14:40:00,35.0,35.0,34.95,34.95,8600.0,35.0,35.0,34.95,34.95,8600.0
2011-01-18 14:50:00,34.97,35.0,34.95,34.99,13600.0,34.97,35.0,34.95,34.99,13600.0
2011-01-18 15:00:00,34.98,34.99,34.95,34.97,13200.0,34.98,34.99,34.95,34.97,13200.0
2011-01-18 15:10:00,34.97,34.97,34.94,34.95,32000.0,34.97,34.97,34.94,34.95,32000.0
2011-01-18 15:20:00,34.96,35.03,34.95,35.03,42000.0,34.96,35.03,34.95,35.03,42000.0
2011-01-18 15:30:00,35.03,35.09,34.99,35.09,43000.0,35.03,35.09,34.99,35.09,43000.0
2011-01-18 15:40:00,35.1,35.16,35.07,35.13,43600.0,35.1,35.16,35.07,35.13,43600.0
2011-01-18 15:50:00,35.13,35.3,35.12,35.27,205800.0,35.13,35.3,35.12,35.27,205800.0
2011-01-19 09:30:00,35.13,35.45,35.05,35.43,23400.0,35.13,35.45,35.05,35.43,23400.0
2011-01-19 09:40:00,35.41,35.41,35.3,35.35,18400.0,35.41,35.41,35.3,35.35,18400.0
2011-01-19 09:50:00,35.35,35.46,35.31,35.46,33800.0,35.35,35.46,35.31,35.46,33800.0
2011-01-19 10:00:00,35.48,35.5,35.37,35.42,40200.0,35.48,35.5,35.37,35.42,40200.0
2011-01-19 10:10:00,35.44,35.48,35.34,35.37,25600.0,35.44,35.48,35.34,35.37,25600.0
2011-01-19 10:20:00,35.35,35.47,35.34,35.43,27200.0,35.35,35.47,35.34,35.43,27200.0
2011-01-19 10:30:00,35.41,35.48,35.37,35.38,12800.0,35.41,35.48,35.37,35.38,12800.0
2011-01-19 10:40:00,35.4,35.42,35.34,35.38,6000.0,35.4,35.42,35.34,35.38,6000.0
2011-01-19 10:50:00,35.38,35.48,35.38,35.43,11600.0,35.38,35.48,35.38,35.43,11600.0
2011-01-19 11:00:00,35.43,35.52,35.43,35.51,38000.0,35.43,35.52,35.43,35.51,38000.0
2011-01-19 11:10:00,35.52,35.6,35.41,35.41,24800.0,35.52,35.6,35.41,35.41,24800.0
2011-01-19 11:20:00,35.41,35.41,35.38,35.41,9000.0,35.41,35.41,35.38,35.41,9000.0
2011-01-19 11:30:00,35.45,35.5,35.44,35.45,20000.0,35.45,35.5,35.44,35.45,20000.0
2011-01-19 11:40:00,35.45,35.54,35.41,35.51,30200.0,35.45,35.54,35.41,35.51,30200.0
2011-01-19 11:50:00,35.51,35.51,35.45,35.51,4400.0,35.51,35.51,35.45,35.51,4400.0
2011-01-19 12:00:00,35.51,35.51,35.44,35.46,5400.0,35.51,35.51,35.44,35.46,5400.0
2011-01-19 12:10:00,35.45,35.51,35.44,35.44,4600.0,35.45,35.51,35.44,35.44,4600.0
2011-01-19 12:20:00,35.46,35.52,35.45,35.52,7200.0,35.46,35.52,35.45,35.52,7200.0
2011-01-19 12:30:00,35.51,35.58,35.47,35.52,20400.0,35.51,35.58,35.47,35.52,20400.0
2011-01-19 12:40:00,35.52,35.54,35.44,35.5,13000.0,35.52,35.54,35.44,35.5,13000.0
2011-01-19 12:50:00,35.52,35.52,35.48,35.5,31000.0,35.52,35.52,35.48,35.5,31000.0
2011-01-19 13:00:00,35.51,35.51,35.38,35.38,39400.0,35.51,35.51,35.38,35.38,39400.0
2011-01-19 13:10:00,35.41,35.41,35.31,35.38,7400.0,35.41,35.41,35.31,35.38,7400.0
2011-01-19 13:20:00,35.38,35.43,35.38,35.43,4800.0,35.38,35.43,35.38,35.43,4800.0
2011-01-19 13:30:00,35.43,35.47,35.41,35.42,11200.0,35.43,35.47,35.41,35.42,11200.0
2011-01-19 13:40:00,35.42,35.42,35.37,35.39,1800.0,35.42,35.42,35.37,35.39,1800.0
2011-01-19 13:50:00,35.34,35.35,35.32,35.34,5800.0,35.34,35.35,35.32,35.34,5800.0
2011-01-19 14:00:00,35.34,35.4,35.29,35.29,8000.0,35.34,35.4,35.29,35.29,8000.0
2011-01-19 14:10:00,35.29,35.32,35.24,35.26,11600.0,35.29,35.32,35.24,35.26,11600.0
2011-01-19 14:20:00,35.26,35.26,35.23,35.24,6600.0,35.26,35.26,35.23,35.24,6600.0
2011-01-19 14:30:00,35.26,35.27,35.24,35.25,7000.0,35.26,35.27,35.24,35.25,7000.0
2011-01-19 14:40:00,35.25,35.25,35.13,35.13,22000.0,35.25,35.25,35.13,35.13,22000.0
2011-01-19 14:50:00,35.13,35.13,35.07,35.09,11800.0,35.13,35.13,35.07,35.09,11800.0
2011-01-19 15:00:00,35.09,35.19,35.06,35.1,44400.0,35.09,35.19,35.06,35.1,44400.0
2011-01-19 15:10:00,35.1,35.17,35.08,35.15,19600.0,35.1,35.17,35.08,35.15,19600.0
2011-01-19 15:20:00,35.15,35.16,35.09,35.1,51200.0,35.15,35.16,35.09,35.1,51200.0
2011-01-19 15:30:00,35.12,35.12,35.0,35.06,108800.0,35.12,35.12,35.0,35.06,108800.0
2011-01-19 15:40:00,35.06,35.1,35.05,35.08,61600.0,35.06,35.1,35.05,35.08,61600.0
2011-01-19 15:50:00,35.08,35.12,35.0,35.06,218600.0,35.08,35.12,35.0,35.06,218600.0
2011-01-20 09:30:00,34.99,35.16,34.98,35.12,36400.0,34.99,35.16,34.98,35.12,36400.0
2011-01-20 09:40:00,35.1,35.16,35.1,35.14,55800.0,35.1,35.16,35.1,35.14,55800.0
2011-01-20 09:50:00,35.15,35.19,35.14,35.17,10000.0,35.15,35.19,35.14,35.17,10000.0
2011-01-20 10:00:00,35.16,35.23,35.15,35.16,11600.0,35.16,35.23,35.15,35.16,11600.0
2011-01-20 10:10:00,35.13,35.16,35.11,35.12,6400.0,35.13,35.16,35.11,35.12,6400.0
2011-01-20 10:20:00,35.13,35.13,35.07,35.07,6800.0,35.13,35.13,35.07,35.07,6800.0
2011-01-20 10:30:00,35.08,35.12,35.04,35.1,4400.0,35.08,35.12,35.04,35.1,4400.0
2011-01-20 10:40:00,35.09,35.13,35.09,35.12,4200.0,35.09,35.13,35.09,35.12,4200.0
2011-01-20 10:50:00,35.1,35.1,35.05,35.08,1400.0,35.1,35.1,35.05,35.08,1400.0
2011-01-20 11:00:00,35.07,35.07,35.02,35.04,6200.0,35.07,35.07,35.02,35.04,6200.0
2011-01-20 11:10:00,35.02,35.05,35.02,35.02,3400.0,35.02,35.05,35.02,35.02,3400.0
2011-01-20 11:20:00,35.01,35.05,34.99,35.05,33800.0,35.01,35.05,34.99,35.05,33800.0
2011-01-20 11:30:00,35.04,35.06,34.95,35.0,43600.0,35.04,35.06,34.95,35.0,43600.0
2011-01-20 11:40:00,35.0,35.02,34.98,35.0,5800.0,35.0,35.02,34.98,35.0,5800.0
2011-01-20 11:50:00,35.0,35.01,35.0,35.01,3400.0,35.0,35.01,35.0,35.01,3400.0
2011-01-20 12:00:00,35.03,35.03,34.99,34.99,6800.0,35.03,35.03,34.99,34.99,6800.0
2011-01-20 12:10:00,35.0,35.01,34.99,35.0,50800.0,35.0,35.01,34.99,35.0,50800.0
2011-01-20 12:20:00,35.0,35.04,34.99,35.02,26600.0,35.0,35.04,34.99,35.02,26600.0
2011-01-20 12:30:00,35.05,35.05,35.05,35.05,7600.0,35.05,35.05,35.05,35.05,7600.0
2011-01-20 12:40:00,35.05,35.07,35.05,35.07,2000.0,35.05,35.07,35.05,35.07,2000.0
2011-01-20 12:50:00,35.09,35.09,35.07,35.07,2400.0,35.09,35.09,35.07,35.07,2400.0
2011-01-20 13:00:00,35.05,35.09,35.05,35.08,4600.0,35.05,35.09,35.05,35.08,4600.0
2011-01-20 13:10:00,35.06,35.07,35.05,35.06,2000.0,35.06,35.07,35.05,35.06,2000.0
2011-01-20 13:20:00,35.05,35.08,35.03,35.06,10600.0,35.05,35.08,35.03,35.06,10600.0
2011-01-20 13:30:00,35.06,35.06,35.05,35.05,12800.0,35.06,35.06,35.05,35.05,12800.0
2011-01-20 13:40:00,35.05,35.06,35.02,35.02,39400.0,35.05,35.06,35.02,35.02,39400.0
2011-01-20 13:50:00,35.04,35.08,35.04,35.07,5800.0,35.04,35.08,35.04,35.07,5800.0
2011-01-20 14:00:00,35.06,35.08,35.03,35.06,13000.0,35.06,35.08,35.03,35.06,13000.0
2011-01-20 14:10:00,35.06,35.08,35.05,35.06,32400.0,35.06,35.08,35.05,35.06,32400.0
2011-01-20 14:20:00,35.06,35.08,35.05,35.05,8400.0,35.06,35.08,35.05,35.05,8400.0
2011-01-20 14:30:00,35.05,35.07,35.05,35.06,11000.0,35.05,35.07,35.05,35.06,11000.0
2011-01-20 14:40:00,35.06,35.09,35.04,35.06,19600.0,35.06,35.09,35.04,35.06,19600.0
2011-01-20 14:50:00,35.05,35.08,35.05,35.08,23400.0,35.05,35.08,35.05,35.08,23400.0
2011-01-20 15:00:00,35.08,35.08,35.06,35.07,9600.0,35.08,35.08,35.06,35.07,9600.0
2011-01-20 15:10:00,35.07,35.09,35.05,35.06,12200.0,35.07,35.09,35.05,35.06,12200.0
2011-01-20 15:20:00,35.05,35.07,35.01,35.02,11600.0,35.05,35.07,35.01,35.02,11600.0
2011-01-20 15:30:00,35.02,35.07,35.01,35.05,26800.0,35.02,35.07,35.01,35.05,26800.0
2011-01-20 15:40:00,35.05,35.08,35.05,35.05,25000.0,35.05,35.08,35.05,35.05,25000.0
2011-01-20 15:50:00,35.04,35.07,34.96,35.02,69000.0,35.04,35.07,34.96,35.02,69000.0
2011-01-21 09:30:00,35.17,35.25,35.0,35.19,21600.0,35.17,35.25,35.0,35.19,21600.0
2011-01-21 09:40:00,35.15,35.15,35.1,35.12,9000.0,35.15,35.15,35.1,35.12,9000.0
2011-01-21 09:50:00,35.13,35.2,35.13,35.16,5800.0,35.13,35.2,35.13,35.16,5800.0
2011-01-21 10:00:00,35.16,35.17,35.14,35.14,7800.0,35.16,35.17,35.14,35.14,7800.0
2011-01-21 10:10:00,35.13,35.14,35.13,35.14,6200.0,35.13,35.14,35.13,35.14,6200.0
2011-01-21 10:20:00,35.14,35.14,35.13,35.13,6000.0,35.14,35.14,35.13,35.13,6000.0
2011-01-21 10:30:00,35.13,35.13,35.12,35.13,5400.0,35.13,35.13,35.12,35.13,5400.0
2011-01-21 10:40:00,35.12,35.13,35.05,35.08,6800.0,35.12,35.13,35.05,35.08,6800.0
2011-01-21 10:50:00,35.07,35.07,35.02,35.03,12000.0,35.07,35.07,35.02,35.03,12000.0
2011-01-21 11:00:00,35.03,35.03,35.0,35.0,9000.0,35.03,35.03,35.0,35.0,9000.0
2011-01-21 11:10:00,35.0,35.01,35.0,35.01,20600.0,35.0,35.01,35.0,35.01,20600.0
2011-01-21 11:20:00,35.02,35.05,35.0,35.02,14600.0,35.02,35.05,35.0,35.02,14600.0
2011-01-21 11:30:00,35.03,35.03,35.02,35.02,2200.0,35.03,35.03,35.02,35.02,2200.0
2011-01-21 11:40:00,35.03,35.04,35.02,35.04,7600.0,35.03,35.04,35.02,35.04,7600.0
2011-01-21 11:50:00,35.04,35.06,35.02,35.05,23400.0,35.04,35.06,35.02,35.05,23400.0
2011-01-21 12:00:00,35.06,35.06,35.03,35.05,33000.0,35.06,35.06,35.03,35.05,33000.0
2011-01-21 12:10:00,35.08,35.08,35.05,35.07,5800.0,35.08,35.08,35.05,35.07,5800.0
2011-01-21 12:20:00,35.07,35.09,35.05,35.05,17400.0,35.07,35.09,35.05,35.05,17400.0
2011-01-21 12:30:00,35.06,35.17,35.05,35.17,9200.0,35.06,35.17,35.05,35.17,9200.0
2011-01-21 12:40:00,35.13,35.13,35.08,35.08,19600.0,35.13,35.13,35.08,35.08,19600.0
2011-01-21 12:50:00,35.08,35.11,35.08,35.1,6400.0,35.08,35.11,35.08,35.1,6400.0
2011-01-21 13:00:00,35.1,35.1,35.09,35.1,4600.0,35.1,35.1,35.09,35.1,4600.0
2011-01-21 13:10:00,35.1,35.1,35.1,35.1,2000.0,35.1,35.1,35.1,35.1,2000.0
2011-01-21 13:20:00,35.12,35.14,35.1,35.13,5000.0,35.12,35.14,35.1,35.13,5000.0
2011-01-21 13:30:00,35.13,35.14,35.12,35.14,2000.0,35.13,35.14,35.12,35.14,2000.0
2011-01-21 13:40:00,35.13,35.16,35.1,35.16,3400.0,35.13,35.16,35.1,35.16,3400.0
2011-01-21 13:50:00,35.15,35.16,35.15,35.16,3600.0,35.15,35.16,35.15,35.16,3600.0
2011-01-21 14:00:00,35.18,35.18,35.14,35.15,7400.0,35.18,35.18,35.14,35.15,7400.0
2011-01-21 14:10:00,35.15,35.15,35.13,35.15,11000.0,35.15,35.15,35.13,35.15,11000.0
2011-01-21 14:20:00,35.15,35.18,35.13,35.18,1800.0,35.15,35.18,35.13,35.18,1800.0
2011-01-21 14:30:00,35.18,35.19,35.18,35.19,4200.0,35.18,35.19,35.18,35.19,4200.0
2011-01-21 14:40:00,35.18,35.18,35.16,35.16,2200.0,35.18,35.18,35.16,35.16,2200.0
2011-01-21 14:50:00,35.17,35.17,35.13,35.15,10600.0,35.17,35.17,35.13,35.15,10600.0
2011-01-21 15:00:00,35.15,35.18,35.13,35.16,23200.0,35.15,35.18,35.13,35.16,23200.0
2011-01-21 15:10:00,35.16,35.19,35.15,35.18,18800.0,35.16,35.19,35.15,35.18,18800.0
2011-01-21 15:20:00,35.18,35.2,35.11,35.15,19800.0,35.18,35.2,35.11,35.15,19800.0
2011-01-21 15:30:00,35.15,35.16,35.12,35.13,16000.0,35.15,35.16,35.12,35.13,16000.0
2011-01-21 15:40:00,35.14,35.16,35.04,35.04,19600.0,35.14,35.16,35.04,35.04,19600.0
2011-01-21 15:50:00,35.04,35.13,35.04,35.1,36800.0,35.04,35.13,35.04,35.1,36800.0
2011-01-24 09:30:00,35.1,35.28,35.1,35.17,46800.0,35.1,35.28,35.1,35.17,46800.0
2011-01-24 09:40:00,35.18,35.18,35.13,35.16,9400.0,35.18,35.18,35.13,35.16,9400.0
2011-01-24 09:50:00,35.24,35.3,35.24,35.24,8600.0,35.24,35.3,35.24,35.24,8600.0
2011-01-24 10:00:00,35.24,35.33,35.22,35.29,11200.0,35.24,35.33,35.22,35.29,11200.0
2011-01-24 10:10:00,35.3,35.34,35.27,35.34,13000.0,35.3,35.34,35.27,35.34,13000.0
2011-01-24 10:20:00,35.35,35.4,35.33,35.38,8200.0,35.35,35.4,35.33,35.38,8200.0
2011-01-24 10:30:00,35.37,35.37,35.33,35.35,4200.0,35.37,35.37,35.33,35.35,4200.0
2011-01-24 10:40:00,35.34,35.42,35.34,35.4,5600.0,35.34,35.42,35.34,35.4,5600.0
2011-01-24 10:50:00,35.4,35.47,35.4,35.47,7800.0,35.4,35.47,35.4,35.47,7800.0
2011-01-24 11:00:00,35.46,35.51,35.46,35.49,7600.0,35.46,35.51,35.46,35.49,7600.0
2011-01-24 11:10:00,35.5,35.56,35.5,35.56,8000.0,35.5,35.56,35.5,35.56,8000.0
2011-01-24 11:20:00,35.55,35.59,35.52,35.56,7400.0,35.55,35.59,35.52,35.56,7400.0
2011-01-24 11:30:00,35.58,35.6,35.52,35.54,4400.0,35.58,35.6,35.52,35.54,4400.0
2011-01-24 11:40:00,35.59,35.69,35.59,35.69,11600.0,35.59,35.69,35.59,35.69,11600.0
2011-01-24 11:50:00,35.68,35.74,35.62,35.65,5000.0,35.68,35.74,35.62,35.65,5000.0
2011-01-24 12:00:00,35.65,35.72,35.63,35.72,3600.0,35.65,35.72,35.63,35.72,3600.0
2011-01-24 12:10:00,35.72,35.75,35.68,35.75,12400.0,35.72,35.75,35.68,35.75,12400.0
2011-01-24 12:20:00,35.73,35.75,35.72,35.73,6400.0,35.73,35.75,35.72,35.73,6400.0
2011-01-24 12:30:00,35.73,35.74,35.71,35.73,4400.0,35.73,35.74,35.71,35.73,4400.0
2011-01-24 12:40:00,35.71,35.75,35.71,35.75,6800.0,35.71,35.75,35.71,35.75,6800.0
2011-01-24 12:50:00,35.75,35.77,35.75,35.76,7000.0,35.75,35.77,35.75,35.76,7000.0
2011-01-24 13:00:00,35.75,35.81,35.74,35.79,9000.0,35.75,35.81,35.74,35.79,9000.0
2011-01-24 13:10:00,35.8,35.85,35.79,35.85,6000.0,35.8,35.85,35.79,35.85,6000.0
2011-01-24 13:20:00,35.85,35.88,35.85,35.85,7600.0,35.85,35.88,35.85,35.85,7600.0
2011-01-24 13:30:00,35.85,35.87,35.81,35.82,6600.0,35.85,35.87,35.81,35.82,6600.0
2011-01-24 13:40:00,35.83,35.85,35.81,35.85,10600.0,35.83,35.85,35.81,35.85,10600.0
2011-01-24 13:50:00,35.85,35.85,35.8,35.82,11600.0,35.85,35.85,35.8,35.82,11600.0
2011-01-24 14:00:00,35.79,35.83,35.77,35.81,15400.0,35.79,35.83,35.77,35.81,15400.0
2011-01-24 14:10:00,35.8,35.82,35.79,35.81,2800.0,35.8,35.82,35.79,35.81,2800.0
2011-01-24 14:20:00,35.79,35.81,35.76,35.79,18800.0,35.79,35.81,35.76,35.79,18800.0
2011-01-24 14:30:00,35.77,35.83,35.76,35.82,16400.0,35.77,35.83,35.76,35.82,16400.0
2011-01-24 14:40:00,35.82,35.83,35.78,35.79,19600.0,35.82,35.83,35.78,35.79,19600.0
2011-01-24 14:50:00,35.78,35.81,35.74,35.77,10400.0,35.78,35.81,35.74,35.77,10400.0
2011-01-24 15:00:00,35.77,35.8,35.77,35.78,66400.0,35.77,35.8,35.77,35.78,66400.0
2011-01-24 15:10:00,35.78,35.82,35.72,35.72,18800.0,35.78,35.82,35.72,35.72,18800.0
2011-01-24 15:20:00,35.73,35.74,35.67,35.69,8000.0,35.73,35.74,35.67,35.69,8000.0
2011-01-24 15:30:00,35.69,35.77,35.69,35.75,33200.0,35.69,35.77,35.69,35.75,33200.0
2011-01-24 15:40:00,35.74,35.76,35.63,35.7,12600.0,35.74,35.76,35.63,35.7,12600.0
2011-01-24 15:50:00,35.7,35.7,35.62,35.64,79200.0,35.7,35.7,35.62,35.64,79200.0
2011-01-25 09:30:00,35.5,35.67,35.29,35.66,13000.0,35.5,35.67,35.29,35.66,13000.0
2011-01-25 09:40:00,35.62,35.68,35.59,35.67,15400.0,35.62,35.68,35.59,35.67,15400.0
2011-01-25 09:50:00,35.69,35.72,35.68,35.7,7200.0,35.69,35.72,35.68,35.7,7200.0
2011-01-25 10:00:00,35.74,35.85,35.74,35.81,7600.0,35.74,35.85,35.74,35.81,7600.0
2011-01-25 10:10:00,35.81,35.82,35.74,35.81,22200.0,35.81,35.82,35.74,35.81,22200.0
2011-01-25 10:20:00,35.81,35.82,35.76,35.76,16800.0,35.81,35.82,35.76,35.76,16800.0
2011-01-25 10:30:00,35.78,35.82,35.76,35.8,2200.0,35.78,35.82,35.76,35.8,2200.0
2011-01-25 10:40:00,35.81,35.85,35.8,35.81,2600.0,35.81,35.85,35.8,35.81,2600.0
2011-01-25 10:50:00,35.82,35.84,35.79,35.83,4200.0,35.82,35.84,35.79,35.83,4200.0
2011-01-25 11:00:00,35.81,35.85,35.81,35.81,4000.0,35.81,35.85,35.81,35.81,4000.0
2011-01-25 11:10:00,35.8,35.8,35.7,35.7,4200.0,35.8,35.8,35.7,35.7,4200.0
2011-01-25 11:20:00,35.69,35.74,35.68,35.71,3600.0,35.69,35.74,35.68,35.71,3600.0
2011-01-25 11:30:00,35.71,35.74,35.71,35.74,7000.0,35.71,35.74,35.71,35.74,7000.0
2011-01-25 11:40:00,35.75,35.79,35.75,35.76,4800.0,35.75,35.79,35.75,35.76,4800.0
2011-01-25 11:50:00,35.74,35.77,35.74,35.74,3400.0,35.74,35.77,35.74,35.74,3400.0
2011-01-25 12:00:00,35.76,35.87,35.76,35.87,10400.0,35.76,35.87,35.76,35.87,10400.0
2011-01-25 12:10:00,35.88,35.88,35.85,35.88,3400.0,35.88,35.88,35.85,35.88,3400.0
2011-01-25 12:20:00,35.87,35.92,35.87,35.9,3200.0,35.87,35.92,35.87,35.9,3200.0
2011-01-25 12:30:00,35.91,35.92,35.89,35.9,10600.0,35.91,35.92,35.89,35.9,10600.0
2011-01-25 12:40:00,35.92,35.94,35.89,35.9,2800.0,35.92,35.94,35.89,35.9,2800.0
2011-01-25 12:50:00,35.92,35.98,35.92,35.96,3200.0,35.92,35.98,35.92,35.96,3200.0
2011-01-25 13:00:00,35.95,35.98,35.94,35.96,4000.0,35.95,35.98,35.94,35.96,4000.0
2011-01-25 13:10:00,35.92,35.96,35.92,35.92,1800.0,35.92,35.96,35.92,35.92,1800.0
2011-01-25 13:20:00,35.91,35.96,35.91,35.93,3000.0,35.91,35.96,35.91,35.93,3000.0
2011-01-25 13:30:00,35.92,35.95,35.88,35.95,13600.0,35.92,35.95,35.88,35.95,13600.0
2011-01-25 13:40:00,35.91,35.95,35.91,35.93,7600.0,35.91,35.95,35.91,35.93,7600.0
2011-01-25 13:50:00,35.92,35.92,35.85,35.88,5600.0,35.92,35.92,35.85,35.88,5600.0
2011-01-25 14:00:00,35.86,35.87,35.79,35.81,2400.0,35.86,35.87,35.79,35.81,2400.0
2011-01-25 14:10:00,35.79,35.79,35.71,35.73,5000.0,35.79,35.79,35.71,35.73,5000.0
2011-01-25 14:20:00,35.72,35.83,35.72,35.77,26600.0,35.72,35.83,35.72,35.77,26600.0
2011-01-25 14:30:00,35.77,35.82,35.74,35.82,5800.0,35.77,35.82,35.74,35.82,5800.0
2011-01-25 14:40:00,35.81,35.85,35.8,35.82,6600.0,35.81,35.85,35.8,35.82,6600.0
2011-01-25 14:50:00,35.83,35.88,35.83,35.86,16400.0,35.83,35.88,35.83,35.86,16400.0
2011-01-25 15:00:00,35.86,35.88,35.83,35.85,15400.0,35.86,35.88,35.83,35.85,15400.0
2011-01-25 15:10:00,35.84,35.88,35.83,35.88,11000.0,35.84,35.88,35.83,35.88,11000.0
2011-01-25 15:20:00,35.88,35.91,35.85,35.89,21200.0,35.88,35.91,35.85,35.89,21200.0
2011-01-25 15:30:00,35.89,35.9,35.84,35.86,17600.0,35.89,35.9,35.84,35.86,17600.0
2011-01-25 15:40:00,35.83,35.98,35.83,35.93,29800.0,35.83,35.98,35.83,35.93,29800.0
2011-01-25 15:50:00,35.96,36.05,35.93,36.05,34800.0,35.96,36.05,35.93,36.05,34800.0
2011-01-26 09:30:00,36.19,36.49,36.17,36.49,28800.0,36.19,36.49,36.17,36.49,28800.0
2011-01-26 09:40:00,36.49,36.59,36.48,36.58,30200.0,36.49,36.59,36.48,36.58,30200.0
2011-01-26 09:50:00,36.56,36.58,36.51,36.52,50600.0,36.56,36.58,36.51,36.52,50600.0
2011-01-26 10:00:00,36.52,36.64,36.46,36.62,69000.0,36.52,36.64,36.46,36.62,69000.0
2011-01-26 10:10:00,36.65,36.82,36.63,36.77,37800.0,36.65,36.82,36.63,36.77,37800.0
2011-01-26 10:20:00,36.79,36.9,36.74,36.9,34800.0,36.79,36.9,36.74,36.9,34800.0
2011-01-26 10:30:00,36.88,36.89,36.79,36.81,28000.0,36.88,36.89,36.79,36.81,28000.0
2011-01-26 10:40:00,36.81,36.85,36.77,36.8,63600.0,36.81,36.85,36.77,36.8,63600.0
2011-01-26 10:50:00,36.8,36.81,36.67,36.74,14600.0,36.8,36.81,36.67,36.74,14600.0
2011-01-26 11:00:00,36.71,36.81,36.7,36.78,12600.0,36.71,36.81,36.7,36.78,12600.0
2011-01-26 11:10:00,36.8,36.81,36.72,36.72,24200.0,36.8,36.81,36.72,36.72,24200.0
2011-01-26 11:20:00,36.7,36.74,36.69,36.73,4600.0,36.7,36.74,36.69,36.73,4600.0
2011-01-26 11:30:00,36.72,36.72,36.63,36.63,14200.0,36.72,36.72,36.63,36.63,14200.0
2011-01-26 11:40:00,36.63,36.7,36.59,36.68,20200.0,36.63,36.7,36.59,36.68,20200.0
2011-01-26 11:50:00,36.68,36.68,36.62,36.63,15200.0,36.68,36.68,36.62,36.63,15200.0
2011-01-26 12:00:00,36.65,36.65,36.56,36.64,42800.0,36.65,36.65,36.56,36.64,42800.0
2011-01-26 12:10:00,36.63,36.66,36.51,36.52,36600.0,36.63,36.66,36.51,36.52,36600.0
2011-01-26 12:20:00,36.51,36.52,36.49,36.5,8400.0,36.51,36.52,36.49,36.5,8400.0
2011-01-26 12:30:00,36.49,36.52,36.49,36.51,15200.0,36.49,36.52,36.49,36.51,15200.0
2011-01-26 12:40:00,36.51,36.55,36.5,36.51,7600.0,36.51,36.55,36.5,36.51,7600.0
2011-01-26 12:50:00,36.51,36.57,36.5,36.53,12000.0,36.51,36.57,36.5,36.53,12000.0
2011-01-26 13:00:00,36.52,36.53,36.49,36.51,10000.0,36.52,36.53,36.49,36.51,10000.0
2011-01-26 13:10:00,36.51,36.56,36.49,36.49,38400.0,36.51,36.56,36.49,36.49,38400.0
2011-01-26 13:20:00,36.49,36.52,36.46,36.5,49200.0,36.49,36.52,36.46,36.5,49200.0
2011-01-26 13:30:00,36.51,36.57,36.47,36.5,25200.0,36.51,36.57,36.47,36.5,25200.0
2011-01-26 13:40:00,36.5,36.55,36.49,36.49,4800.0,36.5,36.55,36.49,36.49,4800.0
2011-01-26 13:50:00,36.49,36.61,36.48,36.49,25000.0,36.49,36.61,36.48,36.49,25000.0
2011-01-26 14:00:00,36.48,36.5,36.48,36.49,5000.0,36.48,36.5,36.48,36.49,5000.0
2011-01-26 14:10:00,36.49,36.52,36.47,36.51,5800.0,36.49,36.52,36.47,36.51,5800.0
2011-01-26 14:20:00,36.5,36.51,36.47,36.5,24800.0,36.5,36.51,36.47,36.5,24800.0
2011-01-26 14:30:00,36.5,36.52,36.49,36.51,16000.0,36.5,36.52,36.49,36.51,16000.0
2011-01-26 14:40:00,36.51,36.59,36.5,36.55,48800.0,36.51,36.59,36.5,36.55,48800.0
2011-01-26 14:50:00,36.55,36.6,36.55,36.59,12800.0,36.55,36.6,36.55,36.59,12800.0
2011-01-26 15:00:00,36.59,36.6,36.51,36.53,11600.0,36.59,36.6,36.51,36.53,11600.0
2011-01-26 15:10:00,36.55,36.61,36.51,36.53,7200.0,36.55,36.61,36.51,36.53,7200.0
2011-01-26 15:20:00,36.52,36.54,36.49,36.51,7400.0,36.52,36.54,36.49,36.51,7400.0
2011-01-26 15:30:00,36.51,36.51,36.46,36.49,15600.0,36.51,36.51,36.46,36.49,15600.0
2011-01-26 15:40:00,36.48,36.55,36.48,36.52,12000.0,36.48,36.55,36.48,36.52,12000.0
2011-01-26 15:50:00,36.53,36.54,36.48,36.49,15400.0,36.53,36.54,36.48,36.49,15400.0
2011-01-27 09:30:00,36.6,36.67,36.55,36.65,7200.0,36.6,36.67,36.55,36.65,7200.0
2011-01-27 09:40:00,36.63,36.63,36.57,36.63,8200.0,36.63,36.63,36.57,36.63,8200.0
2011-01-27 09:50:00,36.63,36.7,36.6,36.68,4000.0,36.63,36.7,36.6,36.68,4000.0
2011-01-27 10:00:00,36.69,36.69,36.61,36.63,12200.0,36.69,36.69,36.61,36.63,12200.0
2011-01-27 10:10:00,36.63,36.63,36.52,36.55,12800.0,36.63,36.63,36.52,36.55,12800.0
2011-01-27 10:20:00,36.54,36.55,36.49,36.49,4600.0,36.54,36.55,36.49,36.49,4600.0
2011-01-27 10:30:00,36.49,36.51,36.48,36.51,3400.0,36.49,36.51,36.48,36.51,3400.0
2011-01-27 10:40:00,36.5,36.5,36.48,36.5,1400.0,36.5,36.5,36.48,36.5,1400.0
2011-01-27 10:50:00,36.51,36.54,36.48,36.49,13000.0,36.51,36.54,36.48,36.49,13000.0
2011-01-27 11:00:00,36.51,36.52,36.47,36.48,18000.0,36.51,36.52,36.47,36.48,18000.0
2011-01-27 11:10:00,36.49,36.56,36.47,36.48,14800.0,36.49,36.56,36.47,36.48,14800.0
2011-01-27 11:20:00,36.47,36.48,36.42,36.47,5800.0,36.47,36.48,36.42,36.47,5800.0
2011-01-27 11:30:00,36.49,36.49,36.41,36.44,5200.0,36.49,36.49,36.41,36.44,5200.0
2011-01-27 11:40:00,36.42,36.43,36.41,36.41,4200.0,36.42,36.43,36.41,36.41,4200.0
2011-01-27 11:50:00,36.41,36.49,36.41,36.49,19200.0,36.41,36.49,36.41,36.49,19200.0
2011-01-27 12:00:00,36.45,36.46,36.41,36.44,20000.0,36.45,36.46,36.41,36.44,20000.0
2011-01-27 12:10:00,36.45,36.61,36.45,36.61,85000.0,36.45,36.61,36.45,36.61,85000.0
2011-01-27 12:20:00,36.6,36.6,36.56,36.56,6200.0,36.6,36.6,36.56,36.56,6200.0
2011-01-27 12:30:00,36.55,36.55,36.46,36.54,20800.0,36.55,36.55,36.46,36.54,20800.0
2011-01-27 12:40:00,36.52,36.6,36.52,36.54,8200.0,36.52,36.6,36.52,36.54,8200.0
2011-01-27 12:50:00,36.57,36.59,36.45,36.49,25800.0,36.57,36.59,36.45,36.49,25800.0
2011-01-27 13:00:00,36.5,36.56,36.5,36.52,9200.0,36.5,36.56,36.5,36.52,9200.0
2011-01-27 13:10:00,36.53,36.54,36.52,36.52,4400.0,36.53,36.54,36.52,36.52,4400.0
2011-01-27 13:20:00,36.52,36.54,36.51,36.52,5000.0,36.52,36.54,36.51,36.52,5000.0
2011-01-27 13:30:00,36.54,36.59,36.5,36.54,12600.0,36.54,36.59,36.5,36.54,12600.0
2011-01-27 13:40:00,36.52,36.6,36.52,36.57,15200.0,36.52,36.6,36.52,36.57,15200.0
2011-01-27 13:50:00,36.55,36.58,36.52,36.58,25800.0,36.55,36.58,36.52,36.58,25800.0
2011-01-27 14:00:00,36.58,36.63,36.56,36.6,8200.0,36.58,36.63,36.56,36.6,8200.0
2011-01-27 14:10:00,36.62,36.64,36.6,36.61,23800.0,36.62,36.64,36.6,36.61,23800.0
2011-01-27 14:20:00,36.62,36.65,36.62,36.64,10200.0,36.62,36.65,36.62,36.64,10200.0
2011-01-27 14:30:00,36.6,36.62,36.56,36.62,9400.0,36.6,36.62,36.56,36.62,9400.0
2011-01-27 14:40:00,36.61,36.63,36.6,36.61,5400.0,36.61,36.63,36.6,36.61,5400.0
2011-01-27 14:50:00,36.61,36.62,36.57,36.58,17800.0,36.61,36.62,36.57,36.58,17800.0
2011-01-27 15:00:00,36.6,36.6,36.56,36.58,11200.0,36.6,36.6,36.56,36.58,11200.0
2011-01-27 15:10:00,36.56,36.59,36.55,36.57,39000.0,36.56,36.59,36.55,36.57,39000.0
2011-01-27 15:20:00,36.54,36.61,36.52,36.6,27600.0,36.54,36.61,36.52,36.6,27600.0
2011-01-27 15:30:00,36.6,36.61,36.56,36.61,16400.0,36.6,36.61,36.56,36.61,16400.0
2011-01-27 15:40:00,36.61,36.63,36.6,36.6,25600.0,36.61,36.63,36.6,36.6,25600.0
2011-01-27 15:50:00,36.6,36.61,36.52,36.55,43000.0,36.6,36.61,36.52,36.55,43000.0
2011-01-28 09:30:00,36.7,37.0,36.35,36.59,90400.0,36.7,37.0,36.35,36.59,90400.0
2011-01-28 09:40:00,36.58,36.62,36.39,36.42,65400.0,36.58,36.62,36.39,36.42,65400.0
2011-01-28 09:50:00,36.43,36.6,36.4,36.41,65600.0,36.43,36.6,36.4,36.41,65600.0
2011-01-28 10:00:00,36.42,36.48,36.22,36.48,51800.0,36.42,36.48,36.22,36.48,51800.0
2011-01-28 10:10:00,36.45,36.49,36.27,36.27,11200.0,36.45,36.49,36.27,36.27,11200.0
2011-01-28 10:20:00,36.23,36.24,35.88,35.88,27600.0,36.23,36.24,35.88,35.88,27600.0
2011-01-28 10:30:00,35.85,35.85,35.72,35.72,52000.0,35.85,35.85,35.72,35.72,52000.0
2011-01-28 10:40:00,35.74,35.74,35.38,35.68,104200.0,35.74,35.74,35.38,35.68,104200.0
2011-01-28 10:50:00,35.7,35.7,35.54,35.57,21200.0,35.7,35.7,35.54,35.57,21200.0
2011-01-28 11:00:00,35.57,35.57,35.34,35.4,51200.0,35.57,35.57,35.34,35.4,51200.0
2011-01-28 11:10:00,35.4,35.6,35.4,35.5,70800.0,35.4,35.6,35.4,35.5,70800.0
2011-01-28 11:20:00,35.51,35.66,35.51,35.6,13200.0,35.51,35.66,35.51,35.6,13200.0
2011-01-28 11:30:00,35.62,35.63,35.47,35.51,13200.0,35.62,35.63,35.47,35.51,13200.0
2011-01-28 11:40:00,35.48,35.51,35.29,35.34,12600.0,35.48,35.51,35.29,35.34,12600.0
2011-01-28 11:50:00,35.35,35.52,35.35,35.49,13800.0,35.35,35.52,35.35,35.49,13800.0
2011-01-28 12:00:00,35.49,35.49,35.38,35.47,8800.0,35.49,35.49,35.38,35.47,8800.0
2011-01-28 12:10:00,35.46,35.5,35.38,35.38,10200.0,35.46,35.5,35.38,35.38,10200.0
2011-01-28 12:20:00,35.38,35.44,35.38,35.41,7200.0,35.38,35.44,35.38,35.41,7200.0
2011-01-28 12:30:00,35.38,35.44,35.38,35.4,14800.0,35.38,35.44,35.38,35.4,14800.0
2011-01-28 12:40:00,35.41,35.47,35.31,35.4,15400.0,35.41,35.47,35.31,35.4,15400.0
2011-01-28 12:50:00,35.38,35.4,35.35,35.38,6800.0,35.38,35.4,35.35,35.38,6800.0
2011-01-28 13:00:00,35.39,35.43,35.27,35.27,11400.0,35.39,35.43,35.27,35.27,11400.0
2011-01-28 13:10:00,35.3,35.32,35.27,35.31,7600.0,35.3,35.32,35.27,35.31,7600.0
2011-01-28 13:20:00,35.35,35.35,35.27,35.3,5200.0,35.35,35.35,35.27,35.3,5200.0
2011-01-28 13:30:00,35.3,35.42,35.3,35.31,24200.0,35.3,35.42,35.3,35.31,24200.0
2011-01-28 13:40:00,35.3,35.46,35.29,35.46,11600.0,35.3,35.46,35.29,35.46,11600.0
2011-01-28 13:50:00,35.46,35.55,35.43,35.55,16800.0,35.46,35.55,35.43,35.55,16800.0
2011-01-28 14:00:00,35.54,35.57,35.46,35.48,12600.0,35.54,35.57,35.46,35.48,12600.0
2011-01-28 14:10:00,35.48,35.55,35.48,35.55,14600.0,35.48,35.55,35.48,35.55,14600.0
2011-01-28 14:20:00,35.53,35.56,35.48,35.5,20400.0,35.53,35.56,35.48,35.5,20400.0
2011-01-28 14:30:00,35.51,35.6,35.51,35.55,16800.0,35.51,35.6,35.51,35.55,16800.0
2011-01-28 14:40:00,35.55,35.58,35.53,35.55,14800.0,35.55,35.58,35.53,35.55,14800.0
2011-01-28 14:50:00,35.56,35.63,35.52,35.62,23200.0,35.56,35.63,35.52,35.62,23200.0
2011-01-28 15:00:00,35.6,35.63,35.52,35.56,30200.0,35.6,35.63,35.52,35.56,30200.0
2011-01-28 15:10:00,35.58,35.58,35.42,35.49,17800.0,35.58,35.58,35.42,35.49,17800.0
2011-01-28 15:20:00,35.46,35.49,35.38,35.4,15200.0,35.46,35.49,35.38,35.4,15200.0
2011-01-28 15:30:00,35.39,35.46,35.38,35.42,39400.0,35.39,35.46,35.38,35.42,39400.0
2011-01-28 15:40:00,35.42,35.46,35.38,35.43,25600.0,35.42,35.46,35.38,35.43,25600.0
2011-01-28 15:50:00,35.43,35.44,35.38,35.43,79600.0,35.43,35.44,35.38,35.43,79600.0
2011-01-31 09:30:00,35.35,35.8,35.29,35.74,16000.0,35.35,35.8,35.29,35.74,16000.0
2011-01-31 09:40:00,35.72,35.8,35.48,35.66,30400.0,35.72,35.8,35.48,35.66,30400.0
2011-01-31 09:50:00,35.65,35.7,35.58,35.65,12000.0,35.65,35.7,35.58,35.65,12000.0
2011-01-31 10:00:00,35.65,35.66,35.63,35.63,2400.0,35.65,35.66,35.63,35.63,2400.0
2011-01-31 10:10:00,35.63,35.69,35.63,35.64,8000.0,35.63,35.69,35.63,35.64,8000.0
2011-01-31 10:20:00,35.65,35.71,35.63,35.7,6400.0,35.65,35.71,35.63,35.7,6400.0
2011-01-31 10:30:00,35.71,35.77,35.7,35.77,6800.0,35.71,35.77,35.7,35.77,6800.0
2011-01-31 10:40:00,35.77,35.89,35.77,35.88,6000.0,35.77,35.89,35.77,35.88,6000.0
2011-01-31 10:50:00,35.88,35.88,35.81,35.85,6000.0,35.88,35.88,35.81,35.85,6000.0
2011-01-31 11:00:00,35.86,35.88,35.8,35.8,16000.0,35.86,35.88,35.8,35.8,16000.0
2011-01-31 11:10:00,35.82,35.88,35.81,35.88,3600.0,35.82,35.88,35.81,35.88,3600.0
2011-01-31 11:20:00,35.88,35.91,35.85,35.91,8800.0,35.88,35.91,35.85,35.91,8800.0
2011-01-31 11:30:00,35.9,35.94,35.9,35.92,1600.0,35.9,35.94,35.9,35.92,1600.0
2011-01-31 11:40:00,35.96,35.99,35.96,35.97,3600.0,35.96,35.99,35.96,35.97,3600.0
2011-01-31 11:50:00,35.99,35.99,35.94,35.99,4000.0,35.99,35.99,35.94,35.99,4000.0
2011-01-31 12:00:00,36.0,36.0,35.99,35.99,8200.0,36.0,36.0,35.99,35.99,8200.0
2011-01-31 12:10:00,35.98,35.99,35.91,35.94,11200.0,35.98,35.99,35.91,35.94,11200.0
2011-01-31 12:20:00,35.95,35.95,35.94,35.95,4200.0,35.95,35.95,35.94,35.95,4200.0
2011-01-31 12:30:00,35.95,35.99,35.94,35.95,16600.0,35.95,35.99,35.94,35.95,16600.0
2011-01-31 12:40:00,35.95,35.99,35.93,35.98,2800.0,35.95,35.99,35.93,35.98,2800.0
2011-01-31 12:50:00,35.97,35.98,35.97,35.98,1400.0,35.97,35.98,35.97,35.98,1400.0
2011-01-31 13:00:00,35.99,35.99,35.97,35.97,8200.0,35.99,35.99,35.97,35.97,8200.0
2011-01-31 13:10:00,35.97,35.97,35.95,35.97,2800.0,35.97,35.97,35.95,35.97,2800.0
2011-01-31 13:20:00,35.97,35.97,35.95,35.95,2200.0,35.97,35.97,35.95,35.95,2200.0
2011-01-31 13:30:00,35.94,35.94,35.92,35.92,2200.0,35.94,35.94,35.92,35.92,2200.0
2011-01-31 13:40:00,35.91,35.95,35.91,35.95,1200.0,35.91,35.95,35.91,35.95,1200.0
2011-01-31 13:50:00,35.95,35.96,35.93,35.94,6200.0,35.95,35.96,35.93,35.94,6200.0
2011-01-31 14:00:00,35.95,35.96,35.94,35.95,4400.0,35.95,35.96,35.94,35.95,4400.0
2011-01-31 14:10:00,35.94,35.95,35.91,35.94,3800.0,35.94,35.95,35.91,35.94,3800.0
2011-01-31 14:20:00,35.94,35.94,35.85,35.85,4200.0,35.94,35.94,35.85,35.85,4200.0
2011-01-31 14:30:00,35.85,35.89,35.8,35.8,3000.0,35.85,35.89,35.8,35.8,3000.0
2011-01-31 14:40:00,35.82,35.85,35.82,35.85,6600.0,35.82,35.85,35.82,35.85,6600.0
2011-01-31 14:50:00,35.85,35.91,35.83,35.91,16000.0,35.85,35.91,35.83,35.91,16000.0
2011-01-31 15:00:00,35.9,35.92,35.87,35.88,6600.0,35.9,35.92,35.87,35.88,6600.0
2011-01-31 15:10:00,35.87,35.88,35.85,35.88,34400.0,35.87,35.88,35.85,35.88,34400.0
2011-01-31 15:20:00,35.85,35.91,35.85,35.9,60600.0,35.85,35.91,35.85,35.9,60600.0
2011-01-31 15:30:00,35.88,35.94,35.84,35.84,26200.0,35.88,35.94,35.84,35.84,26200.0
2011-01-31 15:40:00,35.85,35.91,35.82,35.89,19400.0,35.85,35.91,35.82,35.89,19400.0
2011-01-31 15:50:00,35.88,35.94,35.85,35.85,63400.0,35.88,35.94,35.85,35.85,63400.0
2011-02-01 09:30:00,36.03,36.15,35.15,36.13,9400.0,36.03,36.15,35.15,36.13,9400.0
2011-02-01 09:40:00,36.15,36.21,36.1,36.16,12600.0,36.15,36.21,36.1,36.16,12600.0
2011-02-01 09:50:00,36.16,36.25,36.11,36.25,11000.0,36.16,36.25,36.11,36.25,11000.0
2011-02-01 10:00:00,36.24,36.3,36.15,36.16,13800.0,36.24,36.3,36.15,36.16,13800.0
2011-02-01 10:10:00,36.16,36.2,36.06,36.06,11800.0,36.16,36.2,36.06,36.06,11800.0
2011-02-01 10:20:00,36.08,36.1,35.98,36.07,13200.0,36.08,36.1,35.98,36.07,13200.0
2011-02-01 10:30:00,36.06,36.1,36.02,36.07,20800.0,36.06,36.1,36.02,36.07,20800.0
2011-02-01 10:40:00,36.07,36.24,36.07,36.22,9400.0,36.07,36.24,36.07,36.22,9400.0
2011-02-01 10:50:00,36.22,36.24,36.18,36.21,2800.0,36.22,36.24,36.18,36.21,2800.0
2011-02-01 11:00:00,36.19,36.2,36.1,36.1,5200.0,36.19,36.2,36.1,36.1,5200.0
2011-02-01 11:10:00,36.1,36.15,36.06,36.1,8800.0,36.1,36.15,36.06,36.1,8800.0
2011-02-01 11:20:00,36.1,36.14,36.09,36.14,2000.0,36.1,36.14,36.09,36.14,2000.0
2011-02-01 11:30:00,36.13,36.22,36.11,36.22,19000.0,36.13,36.22,36.11,36.22,19000.0
2011-02-01 11:40:00,36.22,36.32,36.22,36.25,8800.0,36.22,36.32,36.22,36.25,8800.0
2011-02-01 11:50:00,36.23,36.28,36.17,36.19,8000.0,36.23,36.28,36.17,36.19,8000.0
2011-02-01 12:00:00,36.19,36.26,36.19,36.25,4400.0,36.19,36.26,36.19,36.25,4400.0
2011-02-01 12:10:00,36.22,36.27,36.22,36.24,5000.0,36.22,36.27,36.22,36.24,5000.0
2011-02-01 12:20:00,36.24,36.27,36.24,36.26,6800.0,36.24,36.27,36.24,36.26,6800.0
2011-02-01 12:30:00,36.27,36.33,36.24,36.31,15600.0,36.27,36.33,36.24,36.31,15600.0
2011-02-01 12:40:00,36.32,36.36,36.31,36.36,5600.0,36.32,36.36,36.31,36.36,5600.0
2011-02-01 12:50:00,36.36,36.38,36.34,36.37,3800.0,36.36,36.38,36.34,36.37,3800.0
2011-02-01 13:00:00,36.37,36.41,36.32,36.32,14000.0,36.37,36.41,36.32,36.32,14000.0
2011-02-01 13:10:00,36.38,36.38,36.27,36.3,2000.0,36.38,36.38,36.27,36.3,2000.0
2011-02-01 13:20:00,36.33,36.34,36.28,36.29,3200.0,36.33,36.34,36.28,36.29,3200.0
2011-02-01 13:30:00,36.3,36.32,36.26,36.32,6200.0,36.3,36.32,36.26,36.32,6200.0
2011-02-01 13:40:00,36.3,36.34,36.27,36.34,13400.0,36.3,36.34,36.27,36.34,13400.0
2011-02-01 13:50:00,36.35,36.38,36.35,36.38,7800.0,36.35,36.38,36.35,36.38,7800.0
2011-02-01 14:00:00,36.36,36.38,36.35,36.37,2800.0,36.36,36.38,36.35,36.37,2800.0
2011-02-01 14:10:00,36.38,36.38,36.34,36.34,8200.0,36.38,36.38,36.34,36.34,8200.0
2011-02-01 14:20:00,36.35,36.38,36.33,36.35,6400.0,36.35,36.38,36.33,36.35,6400.0
2011-02-01 14:30:00,36.35,36.35,36.31,36.35,5600.0,36.35,36.35,36.31,36.35,5600.0
2011-02-01 14:40:00,36.36,36.38,36.33,36.33,5600.0,36.36,36.38,36.33,36.33,5600.0
2011-02-01 14:50:00,36.32,36.4,36.32,36.38,9600.0,36.32,36.4,36.32,36.38,9600.0
2011-02-01 15:00:00,36.38,36.38,36.33,36.36,9400.0,36.38,36.38,36.33,36.36,9400.0
2011-02-01 15:10:00,36.36,36.4,36.36,36.38,15400.0,36.36,36.4,36.36,36.38,15400.0
2011-02-01 15:20:00,36.38,36.39,36.35,36.37,12800.0,36.38,36.39,36.35,36.37,12800.0
2011-02-01 15:30:00,36.37,36.41,36.33,36.33,15400.0,36.37,36.41,36.33,36.33,15400.0
2011-02-01 15:40:00,36.33,36.33,36.27,36.27,20000.0,36.33,36.33,36.27,36.27,20000.0
2011-02-01 15:50:00,36.27,36.31,36.19,36.27,54400.0,36.27,36.31,36.19,36.27,54400.0
2011-02-02 09:30:00,36.12,36.17,35.96,35.96,10400.0,36.12,36.17,35.96,35.96,10400.0
2011-02-02 09:40:00,35.99,36.35,35.99,36.31,10800.0,35.99,36.35,35.99,36.31,10800.0
2011-02-02 09:50:00,36.3,36.3,36.21,36.3,26200.0,36.3,36.3,36.21,36.3,26200.0
2011-02-02 10:00:00,36.31,36.35,36.24,36.29,24000.0,36.31,36.35,36.24,36.29,24000.0
2011-02-02 10:10:00,36.32,36.38,36.29,36.33,4800.0,36.32,36.38,36.29,36.33,4800.0
2011-02-02 10:20:00,36.31,36.37,36.31,36.37,3800.0,36.31,36.37,36.31,36.37,3800.0
2011-02-02 10:30:00,36.41,36.43,36.33,36.4,3600.0,36.41,36.43,36.33,36.4,3600.0
2011-02-02 10:40:00,36.4,36.42,36.35,36.36,3600.0,36.4,36.42,36.35,36.36,3600.0
2011-02-02 10:50:00,36.35,36.45,36.35,36.41,8000.0,36.35,36.45,36.35,36.41,8000.0
2011-02-02 11:00:00,36.4,36.48,36.38,36.42,5600.0,36.4,36.48,36.38,36.42,5600.0
2011-02-02 11:10:00,36.42,36.45,36.35,36.37,12200.0,36.42,36.45,36.35,36.37,12200.0
2011-02-02 11:20:00,36.38,36.42,36.35,36.38,8800.0,36.38,36.42,36.35,36.38,8800.0
2011-02-02 11:30:00,36.38,36.46,36.38,36.46,3000.0,36.38,36.46,36.38,36.46,3000.0
2011-02-02 11:40:00,36.43,36.52,36.43,36.48,3600.0,36.43,36.52,36.43,36.48,3600.0
2011-02-02 11:50:00,36.46,36.52,36.45,36.47,7000.0,36.46,36.52,36.45,36.47,7000.0
2011-02-02 12:00:00,36.47,36.49,36.46,36.48,3600.0,36.47,36.49,36.46,36.48,3600.0
2011-02-02 12:10:00,36.48,36.5,36.46,36.47,4800.0,36.48,36.5,36.46,36.47,4800.0
2011-02-02 12:20:00,36.43,36.43,36.35,36.35,5000.0,36.43,36.43,36.35,36.35,5000.0
2011-02-02 12:30:00,36.36,36.41,36.33,36.37,13200.0,36.36,36.41,36.33,36.37,13200.0
2011-02-02 12:40:00,36.38,36.4,36.35,36.4,5200.0,36.38,36.4,36.35,36.4,5200.0
2011-02-02 12:50:00,36.38,36.4,36.34,36.37,4000.0,36.38,36.4,36.34,36.37,4000.0
2011-02-02 13:00:00,36.36,36.4,36.35,36.39,2200.0,36.36,36.4,36.35,36.39,2200.0
2011-02-02 13:10:00,36.43,36.45,36.38,36.42,5600.0,36.43,36.45,36.38,36.42,5600.0
2011-02-02 13:20:00,36.44,36.44,36.41,36.42,2200.0,36.44,36.44,36.41,36.42,2200.0
2011-02-02 13:30:00,36.45,36.47,36.43,36.43,4400.0,36.45,36.47,36.43,36.43,4400.0
2011-02-02 13:40:00,36.43,36.43,36.38,36.38,3400.0,36.43,36.43,36.38,36.38,3400.0
2011-02-02 13:50:00,36.38,36.45,36.38,36.43,6800.0,36.38,36.45,36.38,36.43,6800.0
2011-02-02 14:00:00,36.43,36.43,36.37,36.42,9400.0,36.43,36.43,36.37,36.42,9400.0
2011-02-02 14:10:00,36.4,36.45,36.38,36.44,4600.0,36.4,36.45,36.38,36.44,4600.0
2011-02-02 14:20:00,36.44,36.5,36.44,36.5,5400.0,36.44,36.5,36.44,36.5,5400.0
2011-02-02 14:30:00,36.49,36.5,36.47,36.49,6000.0,36.49,36.5,36.47,36.49,6000.0
2011-02-02 14:40:00,36.49,36.49,36.44,36.45,3400.0,36.49,36.49,36.44,36.45,3400.0
2011-02-02 14:50:00,36.46,36.54,36.46,36.52,13600.0,36.46,36.54,36.46,36.52,13600.0
2011-02-02 15:00:00,36.52,36.52,36.38,36.43,24200.0,36.52,36.52,36.38,36.43,24200.0
2011-02-02 15:10:00,36.43,36.44,36.36,36.39,10400.0,36.43,36.44,36.36,36.39,10400.0
2011-02-02 15:20:00,36.4,36.44,36.39,36.41,6000.0,36.4,36.44,36.39,36.41,6000.0
2011-02-02 15:30:00,36.4,36.4,36.36,36.38,6400.0,36.4,36.4,36.36,36.38,6400.0
2011-02-02 15:40:00,36.36,36.41,36.36,36.38,8400.0,36.36,36.41,36.36,36.38,8400.0
2011-02-02 15:50:00,36.35,36.38,36.29,36.29,19600.0,36.35,36.38,36.29,36.29,19600.0
2011-02-03 09:30:00,36.24,36.5,36.24,36.47,9000.0,36.24,36.5,36.24,36.47,9000.0
2011-02-03 09:40:00,36.44,36.5,36.38,36.5,7800.0,36.44,36.5,36.38,36.5,7800.0
2011-02-03 09:50:00,36.5,36.63,36.47,36.49,13200.0,36.5,36.63,36.47,36.49,13200.0
2011-02-03 10:00:00,36.54,36.6,36.45,36.46,11000.0,36.54,36.6,36.45,36.46,11000.0
2011-02-03 10:10:00,36.47,36.47,36.35,36.46,30400.0,36.47,36.47,36.35,36.46,30400.0
2011-02-03 10:20:00,36.49,36.49,36.38,36.45,5600.0,36.49,36.49,36.38,36.45,5600.0
2011-02-03 10:30:00,36.45,36.47,36.4,36.47,4600.0,36.45,36.47,36.4,36.47,4600.0
2011-02-03 10:40:00,36.45,36.52,36.43,36.49,3800.0,36.45,36.52,36.43,36.49,3800.0
2011-02-03 10:50:00,36.5,36.55,36.46,36.55,4800.0,36.5,36.55,36.46,36.55,4800.0
2011-02-03 11:00:00,36.55,36.57,36.49,36.51,2800.0,36.55,36.57,36.49,36.51,2800.0
2011-02-03 11:10:00,36.5,36.65,36.5,36.65,7600.0,36.5,36.65,36.5,36.65,7600.0
2011-02-03 11:20:00,36.63,36.71,36.62,36.67,6800.0,36.63,36.71,36.62,36.67,6800.0
2011-02-03 11:30:00,36.65,36.77,36.65,36.75,4800.0,36.65,36.77,36.65,36.75,4800.0
2011-02-03 11:40:00,36.77,36.81,36.77,36.79,6800.0,36.77,36.81,36.77,36.79,6800.0
2011-02-03 11:50:00,36.79,36.88,36.78,36.86,9600.0,36.79,36.88,36.78,36.86,9600.0
2011-02-03 12:00:00,36.88,36.89,36.85,36.86,5400.0,36.88,36.89,36.85,36.86,5400.0
2011-02-03 12:10:00,36.86,36.88,36.84,36.88,6800.0,36.86,36.88,36.84,36.88,6800.0
2011-02-03 12:20:00,36.87,36.87,36.79,36.85,4600.0,36.87,36.87,36.79,36.85,4600.0
2011-02-03 12:30:00,36.85,36.85,36.82,36.83,4200.0,36.85,36.85,36.82,36.83,4200.0
2011-02-03 12:40:00,36.83,36.84,36.82,36.83,3400.0,36.83,36.84,36.82,36.83,3400.0
2011-02-03 12:50:00,36.81,36.83,36.77,36.83,4000.0,36.81,36.83,36.77,36.83,4000.0
2011-02-03 13:00:00,36.84,36.84,36.81,36.84,5200.0,36.84,36.84,36.81,36.84,5200.0
2011-02-03 13:10:00,36.82,36.84,36.76,36.77,22600.0,36.82,36.84,36.76,36.77,22600.0
2011-02-03 13:20:00,36.77,36.85,36.77,36.85,10400.0,36.77,36.85,36.77,36.85,10400.0
2011-02-03 13:30:00,36.84,36.84,36.8,36.84,3200.0,36.84,36.84,36.8,36.84,3200.0
2011-02-03 13:40:00,36.84,36.84,36.8,36.8,1800.0,36.84,36.84,36.8,36.8,1800.0
2011-02-03 13:50:00,36.76,36.84,36.76,36.84,5400.0,36.76,36.84,36.76,36.84,5400.0
2011-02-03 14:00:00,36.83,36.85,36.77,36.77,4600.0,36.83,36.85,36.77,36.77,4600.0
2011-02-03 14:10:00,36.81,36.85,36.77,36.82,6000.0,36.81,36.85,36.77,36.82,6000.0
2011-02-03 14:20:00,36.83,36.87,36.83,36.85,9200.0,36.83,36.87,36.83,36.85,9200.0
2011-02-03 14:30:00,36.85,36.93,36.85,36.93,11600.0,36.85,36.93,36.85,36.93,11600.0
2011-02-03 14:40:00,36.93,36.94,36.91,36.94,4600.0,36.93,36.94,36.91,36.94,4600.0
2011-02-03 14:50:00,36.94,37.0,36.94,36.99,16400.0,36.94,37.0,36.94,36.99,16400.0
2011-02-03 15:00:00,36.99,37.05,36.99,37.03,9200.0,36.99,37.05,36.99,37.03,9200.0
2011-02-03 15:10:00,37.03,37.03,36.99,37.02,10200.0,37.03,37.03,36.99,37.02,10200.0
2011-02-03 15:20:00,36.99,37.01,36.92,36.92,12400.0,36.99,37.01,36.92,36.92,12400.0
2011-02-03 15:30:00,36.92,36.95,36.88,36.94,11200.0,36.92,36.95,36.88,36.94,11200.0
2011-02-03 15:40:00,36.94,36.98,36.85,36.98,30600.0,36.94,36.98,36.85,36.98,30600.0
2011-02-03 15:50:00,36.98,36.99,36.88,36.92,66400.0,36.98,36.99,36.88,36.92,66400.0
2011-02-04 09:30:00,37.0,37.0,36.66,36.95,7400.0,37.0,37.0,36.66,36.95,7400.0
2011-02-04 09:40:00,36.97,36.97,36.92,36.97,7800.0,36.97,36.97,36.92,36.97,7800.0
2011-02-04 09:50:00,37.02,37.1,37.01,37.02,14600.0,37.02,37.1,37.01,37.02,14600.0
2011-02-04 10:00:00,37.08,37.09,37.01,37.01,6200.0,37.08,37.09,37.01,37.01,6200.0
2011-02-04 10:10:00,37.01,37.01,37.01,37.01,2200.0,37.01,37.01,37.01,37.01,2200.0
2011-02-04 10:20:00,36.99,37.05,36.99,37.0,3000.0,36.99,37.05,36.99,37.0,3000.0
2011-02-04 10:30:00,37.02,37.12,37.01,37.06,6200.0,37.02,37.12,37.01,37.06,6200.0
2011-02-04 10:40:00,37.06,37.06,37.03,37.05,7400.0,37.06,37.06,37.03,37.05,7400.0
2011-02-04 10:50:00,37.06,37.06,37.02,37.06,12800.0,37.06,37.06,37.02,37.06,12800.0
2011-02-04 11:00:00,37.06,37.11,37.04,37.1,16800.0,37.06,37.11,37.04,37.1,16800.0
2011-02-04 11:10:00,37.12,37.18,37.11,37.16,18400.0,37.12,37.18,37.11,37.16,18400.0
2011-02-04 11:20:00,37.17,37.17,37.13,37.14,6600.0,37.17,37.17,37.13,37.14,6600.0
2011-02-04 11:30:00,37.18,37.18,37.17,37.17,2200.0,37.18,37.18,37.17,37.17,2200.0
2011-02-04 11:40:00,37.17,37.17,37.13,37.17,4600.0,37.17,37.17,37.13,37.17,4600.0
2011-02-04 11:50:00,37.18,37.19,37.14,37.14,4800.0,37.18,37.19,37.14,37.14,4800.0
2011-02-04 12:00:00,37.16,37.17,37.14,37.14,5000.0,37.16,37.17,37.14,37.14,5000.0
2011-02-04 12:10:00,37.15,37.23,37.14,37.17,9600.0,37.15,37.23,37.14,37.17,9600.0
2011-02-04 12:20:00,37.18,37.18,37.16,37.18,1200.0,37.18,37.18,37.16,37.18,1200.0
2011-02-04 12:30:00,37.15,37.19,37.15,37.19,2400.0,37.15,37.19,37.15,37.19,2400.0
2011-02-04 12:40:00,37.19,37.19,37.13,37.14,11000.0,37.19,37.19,37.13,37.14,11000.0
2011-02-04 12:50:00,37.15,37.24,37.14,37.19,15800.0,37.15,37.24,37.14,37.19,15800.0
2011-02-04 13:00:00,37.19,37.24,37.19,37.24,2200.0,37.19,37.24,37.19,37.24,2200.0
2011-02-04 13:10:00,37.24,37.25,37.23,37.25,2200.0,37.24,37.25,37.23,37.25,2200.0
2011-02-04 13:20:00,37.31,37.31,37.27,37.27,1400.0,37.31,37.31,37.27,37.27,1400.0
2011-02-04 13:30:00,37.25,37.25,37.23,37.23,1000.0,37.25,37.25,37.23,37.23,1000.0
2011-02-04 13:40:00,37.24,37.24,37.21,37.21,4600.0,37.24,37.24,37.21,37.21,4600.0
2011-02-04 13:50:00,37.24,37.29,37.24,37.29,5800.0,37.24,37.29,37.24,37.29,5800.0
2011-02-04 14:00:00,37.29,37.29,37.24,37.26,7200.0,37.29,37.29,37.24,37.26,7200.0
2011-02-04 14:10:00,37.26,37.29,37.25,37.28,6800.0,37.26,37.29,37.25,37.28,6800.0
2011-02-04 14:20:00,37.3,37.34,37.24,37.25,30400.0,37.3,37.34,37.24,37.25,30400.0
2011-02-04 14:30:00,37.24,37.3,37.24,37.27,26600.0,37.24,37.3,37.24,37.27,26600.0
2011-02-04 14:40:00,37.27,37.27,37.19,37.2,10600.0,37.27,37.27,37.19,37.2,10600.0
2011-02-04 14:50:00,37.21,37.27,37.21,37.25,4200.0,37.21,37.27,37.21,37.25,4200.0
2011-02-04 15:00:00,37.24,37.27,37.14,37.19,6400.0,37.24,37.27,37.14,37.19,6400.0
2011-02-04 15:10:00,37.19,37.2,37.17,37.19,2200.0,37.19,37.2,37.17,37.19,2200.0
2011-02-04 15:20:00,37.16,37.18,37.13,37.16,4400.0,37.16,37.18,37.13,37.16,4400.0
2011-02-04 15:30:00,37.14,37.2,37.14,37.15,10200.0,37.14,37.2,37.14,37.15,10200.0
2011-02-04 15:40:00,37.13,37.22,37.13,37.18,11400.0,37.13,37.22,37.13,37.18,11400.0
2011-02-04 15:50:00,37.16,37.22,37.13,37.21,16000.0,37.16,37.22,37.13,37.21,16000.0
2011-02-07 09:30:00,37.26,37.47,37.02,37.39,25000.0,37.26,37.47,37.02,37.39,25000.0
2011-02-07 09:40:00,37.4,37.5,37.4,37.49,5600.0,37.4,37.5,37.4,37.49,5600.0
2011-02-07 09:50:00,37.46,37.49,37.45,37.49,6000.0,37.46,37.49,37.45,37.49,6000.0
2011-02-07 10:00:00,37.49,37.49,37.45,37.45,4000.0,37.49,37.49,37.45,37.45,4000.0
2011-02-07 10:10:00,37.46,37.59,37.46,37.57,27400.0,37.46,37.59,37.46,37.57,27400.0
2011-02-07 10:20:00,37.56,37.72,37.56,37.69,5200.0,37.56,37.72,37.56,37.69,5200.0
2011-02-07 10:30:00,37.69,37.77,37.69,37.77,10400.0,37.69,37.77,37.69,37.77,10400.0
2011-02-07 10:40:00,37.76,37.76,37.69,37.7,3200.0,37.76,37.76,37.69,37.7,3200.0
2011-02-07 10:50:00,37.72,37.76,37.7,37.72,13000.0,37.72,37.76,37.7,37.72,13000.0
2011-02-07 11:00:00,37.74,37.77,37.69,37.69,1800.0,37.74,37.77,37.69,37.69,1800.0
2011-02-07 11:10:00,37.65,37.72,37.65,37.71,2000.0,37.65,37.72,37.65,37.71,2000.0
2011-02-07 11:20:00,37.72,37.73,37.68,37.73,3200.0,37.72,37.73,37.68,37.73,3200.0
2011-02-07 11:30:00,37.72,37.72,37.66,37.66,2400.0,37.72,37.72,37.66,37.66,2400.0
2011-02-07 11:40:00,37.68,37.69,37.63,37.63,4400.0,37.68,37.69,37.63,37.63,4400.0
2011-02-07 11:50:00,37.65,37.66,37.62,37.66,3600.0,37.65,37.66,37.62,37.66,3600.0
2011-02-07 12:00:00,37.67,37.67,37.59,37.59,1600.0,37.67,37.67,37.59,37.59,1600.0
2011-02-07 12:10:00,37.59,37.61,37.57,37.6,5400.0,37.59,37.61,37.57,37.6,5400.0
2011-02-07 12:20:00,37.61,37.63,37.55,37.55,2600.0,37.61,37.63,37.55,37.55,2600.0
2011-02-07 12:30:00,37.56,37.6,37.56,37.58,3600.0,37.56,37.6,37.56,37.58,3600.0
2011-02-07 12:40:00,37.6,37.6,37.58,37.58,3600.0,37.6,37.6,37.58,37.58,3600.0
2011-02-07 12:50:00,37.58,37.6,37.56,37.56,9200.0,37.58,37.6,37.56,37.56,9200.0
2011-02-07 13:00:00,37.54,37.57,37.54,37.57,1200.0,37.54,37.57,37.54,37.57,1200.0
2011-02-07 13:10:00,37.57,37.61,37.57,37.61,2800.0,37.57,37.61,37.57,37.61,2800.0
2011-02-07 13:20:00,37.61,37.61,37.61,37.61,200.0,37.61,37.61,37.61,37.61,200.0
2011-02-07 13:30:00,37.61,37.62,37.57,37.57,6400.0,37.61,37.62,37.57,37.57,6400.0
2011-02-07 13:40:00,37.59,37.6,37.58,37.58,6800.0,37.59,37.6,37.58,37.58,6800.0
2011-02-07 13:50:00,37.58,37.59,37.56,37.56,13800.0,37.58,37.59,37.56,37.56,13800.0
2011-02-07 14:00:00,37.57,37.59,37.55,37.59,8000.0,37.57,37.59,37.55,37.59,8000.0
2011-02-07 14:10:00,37.6,37.6,37.58,37.59,4800.0,37.6,37.6,37.58,37.59,4800.0
2011-02-07 14:20:00,37.59,37.61,37.59,37.59,3000.0,37.59,37.61,37.59,37.59,3000.0
2011-02-07 14:30:00,37.59,37.59,37.56,37.57,2400.0,37.59,37.59,37.56,37.57,2400.0
2011-02-07 14:40:00,37.56,37.59,37.55,37.55,9200.0,37.56,37.59,37.55,37.55,9200.0
2011-02-07 14:50:00,37.55,37.6,37.55,37.6,10800.0,37.55,37.6,37.55,37.6,10800.0
2011-02-07 15:00:00,37.6,37.6,37.54,37.54,21800.0,37.6,37.6,37.54,37.54,21800.0
2011-02-07 15:10:00,37.53,37.77,37.49,37.54,19800.0,37.53,37.77,37.49,37.54,19800.0
2011-02-07 15:20:00,37.53,37.54,37.48,37.49,13800.0,37.53,37.54,37.48,37.49,13800.0
2011-02-07 15:30:00,37.49,37.54,37.49,37.52,6200.0,37.49,37.54,37.49,37.52,6200.0
2011-02-07 15:40:00,37.54,37.55,37.5,37.55,16200.0,37.54,37.55,37.5,37.55,16200.0
2011-02-07 15:50:00,37.56,37.58,37.45,37.54,38800.0,37.56,37.58,37.45,37.54,38800.0
2011-02-08 09:30:00,37.62,37.84,37.62,37.71,5600.0,37.62,37.84,37.62,37.71,5600.0
2011-02-08 09:40:00,37.74,37.77,37.71,37.77,4600.0,37.74,37.77,37.71,37.77,4600.0
2011-02-08 09:50:00,37.77,37.77,37.63,37.63,3000.0,37.77,37.77,37.63,37.63,3000.0
2011-02-08 10:00:00,37.65,37.72,37.63,37.66,7400.0,37.65,37.72,37.63,37.66,7400.0
2011-02-08 10:10:00,37.66,37.67,37.62,37.65,2600.0,37.66,37.67,37.62,37.65,2600.0
2011-02-08 10:20:00,37.65,37.74,37.65,37.74,2400.0,37.65,37.74,37.65,37.74,2400.0
2011-02-08 10:30:00,37.73,37.73,37.59,37.59,23800.0,37.73,37.73,37.59,37.59,23800.0
2011-02-08 10:40:00,37.55,37.63,37.52,37.63,5600.0,37.55,37.63,37.52,37.63,5600.0
2011-02-08 10:50:00,37.62,37.65,37.58,37.6,5400.0,37.62,37.65,37.58,37.6,5400.0
2011-02-08 11:00:00,37.59,37.59,37.51,37.51,18600.0,37.59,37.59,37.51,37.51,18600.0
2011-02-08 11:10:00,37.5,37.56,37.5,37.55,8800.0,37.5,37.56,37.5,37.55,8800.0
2011-02-08 11:20:00,37.55,37.55,37.52,37.54,4600.0,37.55,37.55,37.52,37.54,4600.0
2011-02-08 11:30:00,37.55,37.56,37.52,37.53,6600.0,37.55,37.56,37.52,37.53,6600.0
2011-02-08 11:40:00,37.54,37.55,37.52,37.52,12000.0,37.54,37.55,37.52,37.52,12000.0
2011-02-08 11:50:00,37.54,37.55,37.52,37.52,5000.0,37.54,37.55,37.52,37.52,5000.0
2011-02-08 12:00:00,37.54,37.55,37.52,37.52,8000.0,37.54,37.55,37.52,37.52,8000.0
2011-02-08 12:10:00,37.54,37.54,37.52,37.52,2600.0,37.54,37.54,37.52,37.52,2600.0
2011-02-08 12:20:00,37.52,37.53,37.52,37.53,2000.0,37.52,37.53,37.52,37.53,2000.0
2011-02-08 12:30:00,37.53,37.54,37.52,37.52,6600.0,37.53,37.54,37.52,37.52,6600.0
2011-02-08 12:40:00,37.53,37.55,37.52,37.52,4400.0,37.53,37.55,37.52,37.52,4400.0
2011-02-08 12:50:00,37.52,37.56,37.52,37.55,10200.0,37.52,37.56,37.52,37.55,10200.0
2011-02-08 13:00:00,37.55,37.56,37.52,37.52,4000.0,37.55,37.56,37.52,37.52,4000.0
2011-02-08 13:10:00,37.54,37.54,37.51,37.52,3400.0,37.54,37.54,37.51,37.52,3400.0
2011-02-08 13:20:00,37.5,37.53,37.5,37.51,4000.0,37.5,37.53,37.5,37.51,4000.0
2011-02-08 13:30:00,37.52,37.52,37.5,37.52,1400.0,37.52,37.52,37.5,37.52,1400.0
2011-02-08 13:40:00,37.55,37.55,37.51,37.52,1600.0,37.55,37.55,37.51,37.52,1600.0
2011-02-08 13:50:00,37.52,37.55,37.5,37.51,17800.0,37.52,37.55,37.5,37.51,17800.0
2011-02-08 14:00:00,37.52,37.52,37.51,37.51,1800.0,37.52,37.52,37.51,37.51,1800.0
2011-02-08 14:10:00,37.51,37.52,37.49,37.5,10800.0,37.51,37.52,37.49,37.5,10800.0
2011-02-08 14:20:00,37.5,37.51,37.49,37.5,18000.0,37.5,37.51,37.49,37.5,18000.0
2011-02-08 14:30:00,37.5,37.5,37.49,37.5,13000.0,37.5,37.5,37.49,37.5,13000.0
2011-02-08 14:40:00,37.5,37.5,37.49,37.49,1600.0,37.5,37.5,37.49,37.49,1600.0
2011-02-08 14:50:00,37.51,37.51,37.5,37.5,3400.0,37.51,37.51,37.5,37.5,3400.0
2011-02-08 15:00:00,37.5,37.5,37.48,37.5,6000.0,37.5,37.5,37.48,37.5,6000.0
2011-02-08 15:10:00,37.5,37.5,37.47,37.47,10000.0,37.5,37.5,37.47,37.47,10000.0
2011-02-08 15:20:00,37.48,37.49,37.48,37.48,5000.0,37.48,37.49,37.48,37.48,5000.0
2011-02-08 15:30:00,37.49,37.5,37.47,37.49,12400.0,37.49,37.5,37.47,37.49,12400.0
2011-02-08 15:40:00,37.49,37.52,37.49,37.5,16800.0,37.49,37.52,37.49,37.5,16800.0
2011-02-08 15:50:00,37.52,37.56,37.49,37.5,38200.0,37.52,37.56,37.49,37.5,38200.0
2011-02-09 09:30:00,37.48,37.65,37.48,37.63,5600.0,37.48,37.65,37.48,37.63,5600.0
2011-02-09 09:40:00,37.66,37.73,37.48,37.48,17200.0,37.66,37.73,37.48,37.48,17200.0
2011-02-09 09:50:00,37.5,37.6,37.5,37.52,12200.0,37.5,37.6,37.5,37.52,12200.0
2011-02-09 10:00:00,37.55,37.57,37.51,37.55,10200.0,37.55,37.57,37.51,37.55,10200.0
2011-02-09 10:10:00,37.53,37.55,37.48,37.54,10600.0,37.53,37.55,37.48,37.54,10600.0
2011-02-09 10:20:00,37.56,37.56,37.48,37.5,10200.0,37.56,37.56,37.48,37.5,10200.0
2011-02-09 10:30:00,37.51,37.52,37.49,37.52,7800.0,37.51,37.52,37.49,37.52,7800.0
2011-02-09 10:40:00,37.55,37.56,37.52,37.55,5400.0,37.55,37.56,37.52,37.55,5400.0
2011-02-09 10:50:00,37.52,37.57,37.5,37.52,7000.0,37.52,37.57,37.5,37.52,7000.0
2011-02-09 11:00:00,37.5,37.54,37.5,37.54,2000.0,37.5,37.54,37.5,37.54,2000.0
2011-02-09 11:10:00,37.52,37.53,37.45,37.47,15600.0,37.52,37.53,37.45,37.47,15600.0
2011-02-09 11:20:00,37.47,37.48,37.42,37.46,7200.0,37.47,37.48,37.42,37.46,7200.0
2011-02-09 11:30:00,37.46,37.46,37.4,37.44,14000.0,37.46,37.46,37.4,37.44,14000.0
2011-02-09 11:40:00,37.42,37.46,37.4,37.46,20600.0,37.42,37.46,37.4,37.46,20600.0
2011-02-09 11:50:00,37.41,37.5,37.4,37.42,13400.0,37.41,37.5,37.4,37.42,13400.0
2011-02-09 12:00:00,37.42,37.5,37.42,37.47,7600.0,37.42,37.5,37.42,37.47,7600.0
2011-02-09 12:10:00,37.47,37.49,37.38,37.43,57200.0,37.47,37.49,37.38,37.43,57200.0
2011-02-09 12:20:00,37.46,37.46,37.35,37.39,7600.0,37.46,37.46,37.35,37.39,7600.0
2011-02-09 12:30:00,37.41,37.46,37.41,37.45,3800.0,37.41,37.46,37.41,37.45,3800.0
2011-02-09 12:40:00,37.47,37.48,37.42,37.44,11200.0,37.47,37.48,37.42,37.44,11200.0
2011-02-09 12:50:00,37.44,37.49,37.43,37.43,10400.0,37.44,37.49,37.43,37.43,10400.0
2011-02-09 13:00:00,37.44,37.53,37.44,37.5,16000.0,37.44,37.53,37.44,37.5,16000.0
2011-02-09 13:10:00,37.5,37.52,37.49,37.52,5600.0,37.5,37.52,37.49,37.52,5600.0
2011-02-09 13:20:00,37.5,37.52,37.49,37.51,6000.0,37.5,37.52,37.49,37.51,6000.0
2011-02-09 13:30:00,37.49,37.49,37.46,37.49,3600.0,37.49,37.49,37.46,37.49,3600.0
2011-02-09 13:40:00,37.48,37.49,37.44,37.46,5200.0,37.48,37.49,37.44,37.46,5200.0
2011-02-09 13:50:00,37.45,37.48,37.45,37.46,7000.0,37.45,37.48,37.45,37.46,7000.0
2011-02-09 14:00:00,37.46,37.48,37.44,37.46,20200.0,37.46,37.48,37.44,37.46,20200.0
2011-02-09 14:10:00,37.46,37.52,37.45,37.51,15000.0,37.46,37.52,37.45,37.51,15000.0
2011-02-09 14:20:00,37.51,37.54,37.48,37.49,22200.0,37.51,37.54,37.48,37.49,22200.0
2011-02-09 14:30:00,37.5,37.51,37.41,37.41,19400.0,37.5,37.51,37.41,37.41,19400.0
2011-02-09 14:40:00,37.41,37.49,37.41,37.49,11400.0,37.41,37.49,37.41,37.49,11400.0
2011-02-09 14:50:00,37.49,37.51,37.47,37.49,14400.0,37.49,37.51,37.47,37.49,14400.0
2011-02-09 15:00:00,37.49,37.51,37.47,37.49,27400.0,37.49,37.51,37.47,37.49,27400.0
2011-02-09 15:10:00,37.48,37.54,37.48,37.51,8200.0,37.48,37.54,37.48,37.51,8200.0
2011-02-09 15:20:00,37.52,37.56,37.49,37.51,8000.0,37.52,37.56,37.49,37.51,8000.0
2011-02-09 15:30:00,37.51,37.57,37.51,37.54,30600.0,37.51,37.57,37.51,37.54,30600.0
2011-02-09 15:40:00,37.53,37.54,37.49,37.5,24000.0,37.53,37.54,37.49,37.5,24000.0
2011-02-09 15:50:00,37.49,37.55,37.45,37.52,40600.0,37.49,37.55,37.45,37.52,40600.0
2011-02-10 09:30:00,37.38,37.52,37.24,37.5,21800.0,37.38,37.52,37.24,37.5,21800.0
2011-02-10 09:40:00,37.46,37.5,37.44,37.44,10800.0,37.46,37.5,37.44,37.44,10800.0
2011-02-10 09:50:00,37.49,37.5,37.47,37.49,3000.0,37.49,37.5,37.47,37.49,3000.0
2011-02-10 10:00:00,37.49,37.51,37.42,37.49,25800.0,37.49,37.51,37.42,37.49,25800.0
2011-02-10 10:10:00,37.51,37.51,37.47,37.49,30600.0,37.51,37.51,37.47,37.49,30600.0
2011-02-10 10:20:00,37.5,37.5,37.48,37.49,8800.0,37.5,37.5,37.48,37.49,8800.0
2011-02-10 10:30:00,37.48,37.5,37.48,37.49,21000.0,37.48,37.5,37.48,37.49,21000.0
2011-02-10 10:40:00,37.49,37.49,37.45,37.46,9400.0,37.49,37.49,37.45,37.46,9400.0
2011-02-10 10:50:00,37.49,37.49,37.46,37.49,5000.0,37.49,37.49,37.46,37.49,5000.0
2011-02-10 11:00:00,37.49,37.51,37.47,37.48,16800.0,37.49,37.51,37.47,37.48,16800.0
2011-02-10 11:10:00,37.48,37.5,37.47,37.47,7400.0,37.48,37.5,37.47,37.47,7400.0
2011-02-10 11:20:00,37.45,37.5,37.45,37.5,5200.0,37.45,37.5,37.45,37.5,5200.0
2011-02-10 11:30:00,37.5,37.55,37.48,37.48,30800.0,37.5,37.55,37.48,37.48,30800.0
2011-02-10 11:40:00,37.48,37.51,37.47,37.48,9800.0,37.48,37.51,37.47,37.48,9800.0
2011-02-10 11:50:00,37.49,37.54,37.49,37.52,20200.0,37.49,37.54,37.49,37.52,20200.0
2011-02-10 12:00:00,37.54,37.67,37.54,37.67,10800.0,37.54,37.67,37.54,37.67,10800.0
2011-02-10 12:10:00,37.66,37.71,37.61,37.63,20400.0,37.66,37.71,37.61,37.63,20400.0
2011-02-10 12:20:00,37.63,37.69,37.63,37.69,3200.0,37.63,37.69,37.63,37.69,3200.0
2011-02-10 12:30:00,37.69,37.69,37.63,37.63,4600.0,37.69,37.69,37.63,37.63,4600.0
2011-02-10 12:40:00,37.66,37.66,37.66,37.66,1000.0,37.66,37.66,37.66,37.66,1000.0
2011-02-10 12:50:00,37.64,37.67,37.64,37.67,1200.0,37.64,37.67,37.64,37.67,1200.0
2011-02-10 13:00:00,37.65,37.65,37.62,37.62,1400.0,37.65,37.65,37.62,37.62,1400.0
2011-02-10 13:10:00,37.62,37.67,37.6,37.65,5800.0,37.62,37.67,37.6,37.65,5800.0
2011-02-10 13:20:00,37.63,37.7,37.63,37.63,2200.0,37.63,37.7,37.63,37.63,2200.0
2011-02-10 13:30:00,37.63,37.63,37.63,37.63,1000.0,37.63,37.63,37.63,37.63,1000.0
2011-02-10 13:40:00,37.65,37.68,37.62,37.65,5800.0,37.65,37.68,37.62,37.65,5800.0
2011-02-10 13:50:00,37.67,37.68,37.65,37.66,6800.0,37.67,37.68,37.65,37.66,6800.0
2011-02-10 14:00:00,37.67,37.75,37.66,37.72,14600.0,37.67,37.75,37.66,37.72,14600.0
2011-02-10 14:10:00,37.73,37.75,37.7,37.71,9800.0,37.73,37.75,37.7,37.71,9800.0
2011-02-10 14:20:00,37.7,37.81,37.69,37.75,9000.0,37.7,37.81,37.69,37.75,9000.0
2011-02-10 14:30:00,37.74,37.74,37.65,37.66,20600.0,37.74,37.74,37.65,37.66,20600.0
2011-02-10 14:40:00,37.66,37.67,37.63,37.66,9600.0,37.66,37.67,37.63,37.66,9600.0
2011-02-10 14:50:00,37.67,37.74,37.67,37.73,9200.0,37.67,37.74,37.67,37.73,9200.0
2011-02-10 15:00:00,37.73,37.75,37.71,37.73,14000.0,37.73,37.75,37.71,37.73,14000.0
2011-02-10 15:10:00,37.72,37.77,37.71,37.77,5600.0,37.72,37.77,37.71,37.77,5600.0
2011-02-10 15:20:00,37.77,37.81,37.74,37.81,11600.0,37.77,37.81,37.74,37.81,11600.0
2011-02-10 15:30:00,37.81,37.85,37.79,37.84,15400.0,37.81,37.85,37.79,37.84,15400.0
2011-02-10 15:40:00,37.83,37.88,37.8,37.85,23800.0,37.83,37.88,37.8,37.85,23800.0
2011-02-10 15:50:00,37.84,37.84,37.72,37.78,42200.0,37.84,37.84,37.72,37.78,42200.0
2011-02-11 09:30:00,37.6,37.83,37.34,37.83,10800.0,37.6,37.83,37.34,37.83,10800.0
2011-02-11 09:40:00,37.82,37.9,37.75,37.84,14600.0,37.82,37.9,37.75,37.84,14600.0
2011-02-11 09:50:00,37.84,37.88,37.79,37.79,7600.0,37.84,37.88,37.79,37.79,7600.0
2011-02-11 10:00:00,37.86,37.87,37.81,37.82,6800.0,37.86,37.87,37.81,37.82,6800.0
2011-02-11 10:10:00,37.84,37.85,37.77,37.82,11400.0,37.84,37.85,37.77,37.82,11400.0
2011-02-11 10:20:00,37.83,37.84,37.78,37.84,2800.0,37.83,37.84,37.78,37.84,2800.0
2011-02-11 10:30:00,37.87,37.87,37.87,37.87,800.0,37.87,37.87,37.87,37.87,800.0
2011-02-11 10:40:00,37.87,37.88,37.87,37.88,1800.0,37.87,37.88,37.87,37.88,1800.0
2011-02-11 10:50:00,37.87,38.02,37.87,37.96,14400.0,37.87,38.02,37.87,37.96,14400.0
2011-02-11 11:00:00,37.96,38.02,37.94,37.99,4200.0,37.96,38.02,37.94,37.99,4200.0
2011-02-11 11:10:00,37.99,37.99,37.96,37.98,2800.0,37.99,37.99,37.96,37.98,2800.0
2011-02-11 11:20:00,37.98,38.01,37.97,38.01,4800.0,37.98,38.01,37.97,38.01,4800.0
2011-02-11 11:30:00,38.0,38.07,38.0,38.02,1800.0,38.0,38.07,38.0,38.02,1800.0
2011-02-11 11:40:00,38.01,38.05,38.01,38.05,800.0,38.01,38.05,38.01,38.05,800.0
2011-02-11 11:50:00,38.07,38.11,38.07,38.11,1200.0,38.07,38.11,38.07,38.11,1200.0
2011-02-11 12:00:00,38.09,38.13,38.09,38.13,1600.0,38.09,38.13,38.09,38.13,1600.0
2011-02-11 12:10:00,38.1,38.1,38.1,38.1,400.0,38.1,38.1,38.1,38.1,400.0
2011-02-11 12:20:00,38.07,38.1,38.07,38.1,1400.0,38.07,38.1,38.07,38.1,1400.0
2011-02-11 12:30:00,38.09,38.09,38.08,38.09,1000.0,38.09,38.09,38.08,38.09,1000.0
2011-02-11 12:40:00,38.06,38.08,38.06,38.06,1400.0,38.06,38.08,38.06,38.06,1400.0
2011-02-11 12:50:00,38.06,38.06,38.06,38.06,0.0,38.06,38.06,38.06,38.06,0.0
2011-02-11 13:00:00,38.08,38.08,38.01,38.06,10200.0,38.08,38.08,38.01,38.06,10200.0
2011-02-11 13:10:00,38.09,38.09,38.09,38.09,200.0,38.09,38.09,38.09,38.09,200.0
2011-02-11 13:20:00,38.12,38.12,38.08,38.08,2000.0,38.12,38.12,38.08,38.08,2000.0
2011-02-11 13:30:00,38.1,38.1,38.1,38.1,600.0,38.1,38.1,38.1,38.1,600.0
2011-02-11 13:40:00,38.09,38.1,38.07,38.1,2200.0,38.09,38.1,38.07,38.1,2200.0
2011-02-11 13:50:00,38.1,38.11,38.1,38.11,2000.0,38.1,38.11,38.1,38.11,2000.0
2011-02-11 14:00:00,38.12,38.15,38.12,38.13,2400.0,38.12,38.15,38.12,38.13,2400.0
2011-02-11 14:10:00,38.14,38.14,38.13,38.14,1000.0,38.14,38.14,38.13,38.14,1000.0
2011-02-11 14:20:00,38.14,38.15,38.14,38.15,800.0,38.14,38.15,38.14,38.15,800.0
2011-02-11 14:30:00,38.16,38.19,38.16,38.19,1600.0,38.16,38.19,38.16,38.19,1600.0
2011-02-11 14:40:00,38.19,38.22,38.18,38.18,3200.0,38.19,38.22,38.18,38.18,3200.0
2011-02-11 14:50:00,38.2,38.24,38.19,38.24,6400.0,38.2,38.24,38.19,38.24,6400.0
2011-02-11 15:00:00,38.24,38.28,38.24,38.28,4400.0,38.24,38.28,38.24,38.28,4400.0
2011-02-11 15:10:00,38.29,38.32,38.27,38.32,5400.0,38.29,38.32,38.27,38.32,5400.0
2011-02-11 15:20:00,38.33,38.33,38.29,38.29,4400.0,38.33,38.33,38.29,38.29,4400.0
2011-02-11 15:30:00,38.29,38.3,38.23,38.23,2400.0,38.29,38.3,38.23,38.23,2400.0
2011-02-11 15:40:00,38.22,38.27,38.22,38.26,12000.0,38.22,38.27,38.22,38.26,12000.0
2011-02-11 15:50:00,38.27,38.35,38.26,38.35,41000.0,38.27,38.35,38.26,38.35,41000.0
2011-02-14 09:30:00,38.1,38.53,38.1,38.46,33800.0,38.1,38.53,38.1,38.46,33800.0
2011-02-14 09:40:00,38.45,38.51,38.4,38.43,8400.0,38.45,38.51,38.4,38.43,8400.0
2011-02-14 09:50:00,38.38,38.45,38.38,38.44,4000.0,38.38,38.45,38.38,38.44,4000.0
2011-02-14 10:00:00,38.44,38.62,38.44,38.5,7600.0,38.44,38.62,38.44,38.5,7600.0
2011-02-14 10:10:00,38.52,38.6,38.49,38.6,5200.0,38.52,38.6,38.49,38.6,5200.0
2011-02-14 10:20:00,38.61,38.61,38.51,38.6,23200.0,38.61,38.61,38.51,38.6,23200.0
2011-02-14 10:30:00,38.57,38.6,38.55,38.56,18000.0,38.57,38.6,38.55,38.56,18000.0
2011-02-14 10:40:00,38.59,38.59,38.56,38.59,3200.0,38.59,38.59,38.56,38.59,3200.0
2011-02-14 10:50:00,38.57,38.67,38.57,38.59,18200.0,38.57,38.67,38.57,38.59,18200.0
2011-02-14 11:00:00,38.63,38.68,38.61,38.67,8800.0,38.63,38.68,38.61,38.67,8800.0
2011-02-14 11:10:00,38.64,38.67,38.61,38.66,5400.0,38.64,38.67,38.61,38.66,5400.0
2011-02-14 11:20:00,38.67,38.75,38.65,38.73,9200.0,38.67,38.75,38.65,38.73,9200.0
2011-02-14 11:30:00,38.74,38.79,38.68,38.74,7400.0,38.74,38.79,38.68,38.74,7400.0
2011-02-14 11:40:00,38.78,38.8,38.73,38.77,6200.0,38.78,38.8,38.73,38.77,6200.0
2011-02-14 11:50:00,38.75,38.76,38.71,38.74,7200.0,38.75,38.76,38.71,38.74,7200.0
2011-02-14 12:00:00,38.74,38.75,38.65,38.71,7400.0,38.74,38.75,38.65,38.71,7400.0
2011-02-14 12:10:00,38.67,38.69,38.65,38.69,2200.0,38.67,38.69,38.65,38.69,2200.0
2011-02-14 12:20:00,38.71,38.73,38.68,38.73,8400.0,38.71,38.73,38.68,38.73,8400.0
2011-02-14 12:30:00,38.72,38.73,38.68,38.68,8600.0,38.72,38.73,38.68,38.68,8600.0
2011-02-14 12:40:00,38.69,38.72,38.65,38.68,8000.0,38.69,38.72,38.65,38.68,8000.0
2011-02-14 12:50:00,38.66,38.7,38.65,38.7,7000.0,38.66,38.7,38.65,38.7,7000.0
2011-02-14 13:00:00,38.71,38.72,38.7,38.71,8200.0,38.71,38.72,38.7,38.71,8200.0
2011-02-14 13:10:00,38.71,38.77,38.68,38.71,10400.0,38.71,38.77,38.68,38.71,10400.0
2011-02-14 13:20:00,38.72,38.72,38.63,38.63,8800.0,38.72,38.72,38.63,38.63,8800.0
2011-02-14 13:30:00,38.64,38.67,38.63,38.64,5200.0,38.64,38.67,38.63,38.64,5200.0
2011-02-14 13:40:00,38.64,38.67,38.61,38.67,5600.0,38.64,38.67,38.61,38.67,5600.0
2011-02-14 13:50:00,38.67,38.71,38.65,38.68,3800.0,38.67,38.71,38.65,38.68,3800.0
2011-02-14 14:00:00,38.68,38.7,38.66,38.7,3400.0,38.68,38.7,38.66,38.7,3400.0
2011-02-14 14:10:00,38.72,38.73,38.7,38.72,4000.0,38.72,38.73,38.7,38.72,4000.0
2011-02-14 14:20:00,38.71,38.71,38.7,38.7,1200.0,38.71,38.71,38.7,38.7,1200.0
2011-02-14 14:30:00,38.71,38.72,38.67,38.71,5000.0,38.71,38.72,38.67,38.71,5000.0
2011-02-14 14:40:00,38.7,38.76,38.69,38.74,3400.0,38.7,38.76,38.69,38.74,3400.0
2011-02-14 14:50:00,38.74,38.74,38.74,38.74,4600.0,38.74,38.74,38.74,38.74,4600.0
2011-02-14 15:00:00,38.74,38.8,38.74,38.75,5600.0,38.74,38.8,38.74,38.75,5600.0
2011-02-14 15:10:00,38.75,38.77,38.74,38.74,4000.0,38.75,38.77,38.74,38.74,4000.0
2011-02-14 15:20:00,38.74,38.75,38.72,38.75,12400.0,38.74,38.75,38.72,38.75,12400.0
2011-02-14 15:30:00,38.75,38.8,38.74,38.77,15400.0,38.75,38.8,38.74,38.77,15400.0
2011-02-14 15:40:00,38.76,38.8,38.74,38.77,14400.0,38.76,38.8,38.74,38.77,14400.0
2011-02-14 15:50:00,38.77,38.8,38.75,38.78,27400.0,38.77,38.8,38.75,38.78,27400.0
2011-02-15 09:30:00,38.62,39.03,38.62,38.99,17600.0,38.62,39.03,38.62,38.99,17600.0
2011-02-15 09:40:00,38.94,39.16,38.9,39.12,55600.0,38.94,39.16,38.9,39.12,55600.0
2011-02-15 09:50:00,39.17,39.23,39.13,39.21,6400.0,39.17,39.23,39.13,39.21,6400.0
2011-02-15 10:00:00,39.21,39.21,39.01,39.06,8200.0,39.21,39.21,39.01,39.06,8200.0
2011-02-15 10:10:00,39.05,39.09,39.0,39.0,9200.0,39.05,39.09,39.0,39.0,9200.0
2011-02-15 10:20:00,38.98,39.1,38.98,39.07,7600.0,38.98,39.1,38.98,39.07,7600.0
2011-02-15 10:30:00,39.1,39.15,39.05,39.13,13200.0,39.1,39.15,39.05,39.13,13200.0
2011-02-15 10:40:00,39.1,39.21,39.1,39.19,8200.0,39.1,39.21,39.1,39.19,8200.0
2011-02-15 10:50:00,39.17,39.33,39.16,39.22,8000.0,39.17,39.33,39.16,39.22,8000.0
2011-02-15 11:00:00,39.24,39.32,39.24,39.31,7800.0,39.24,39.32,39.24,39.31,7800.0
2011-02-15 11:10:00,39.32,39.42,39.3,39.38,8200.0,39.32,39.42,39.3,39.38,8200.0
2011-02-15 11:20:00,39.43,39.43,39.35,39.35,2400.0,39.43,39.43,39.35,39.35,2400.0
2011-02-15 11:30:00,39.37,39.42,39.37,39.41,5400.0,39.37,39.42,39.37,39.41,5400.0
2011-02-15 11:40:00,39.38,39.42,39.34,39.35,4400.0,39.38,39.42,39.34,39.35,4400.0
2011-02-15 11:50:00,39.37,39.37,39.25,39.31,6400.0,39.37,39.37,39.25,39.31,6400.0
2011-02-15 12:00:00,39.31,39.33,39.25,39.26,9600.0,39.31,39.33,39.25,39.26,9600.0
2011-02-15 12:10:00,39.26,39.35,39.22,39.33,16200.0,39.26,39.35,39.22,39.33,16200.0
2011-02-15 12:20:00,39.33,39.43,39.33,39.42,6400.0,39.33,39.43,39.33,39.42,6400.0
2011-02-15 12:30:00,39.41,39.43,39.35,39.35,9600.0,39.41,39.43,39.35,39.35,9600.0
2011-02-15 12:40:00,39.34,39.35,39.27,39.31,9200.0,39.34,39.35,39.27,39.31,9200.0
2011-02-15 12:50:00,39.3,39.32,39.26,39.27,2200.0,39.3,39.32,39.26,39.27,2200.0
2011-02-15 13:00:00,39.3,39.32,39.29,39.31,4000.0,39.3,39.32,39.29,39.31,4000.0
2011-02-15 13:10:00,39.31,39.33,39.25,39.25,8000.0,39.31,39.33,39.25,39.25,8000.0
2011-02-15 13:20:00,39.26,39.29,39.25,39.29,3400.0,39.26,39.29,39.25,39.29,3400.0
2011-02-15 13:30:00,39.29,39.3,39.26,39.3,2800.0,39.29,39.3,39.26,39.3,2800.0
2011-02-15 13:40:00,39.28,39.35,39.28,39.33,6800.0,39.28,39.35,39.28,39.33,6800.0
2011-02-15 13:50:00,39.35,39.35,39.24,39.27,5000.0,39.35,39.35,39.24,39.27,5000.0
2011-02-15 14:00:00,39.27,39.29,39.2,39.21,5000.0,39.27,39.29,39.2,39.21,5000.0
2011-02-15 14:10:00,39.22,39.24,39.18,39.22,5800.0,39.22,39.24,39.18,39.22,5800.0
2011-02-15 14:20:00,39.21,39.24,39.2,39.21,4800.0,39.21,39.24,39.2,39.21,4800.0
2011-02-15 14:30:00,39.23,39.25,39.2,39.22,7600.0,39.23,39.25,39.2,39.22,7600.0
2011-02-15 14:40:00,39.21,39.24,39.19,39.21,5000.0,39.21,39.24,39.19,39.21,5000.0
2011-02-15 14:50:00,39.21,39.25,39.21,39.24,5000.0,39.21,39.25,39.21,39.24,5000.0
2011-02-15 15:00:00,39.24,39.27,39.2,39.2,9000.0,39.24,39.27,39.2,39.2,9000.0
2011-02-15 15:10:00,39.22,39.3,39.21,39.29,26200.0,39.22,39.3,39.21,39.29,26200.0
2011-02-15 15:20:00,39.27,39.31,39.27,39.3,30200.0,39.27,39.31,39.27,39.3,30200.0
2011-02-15 15:30:00,39.31,39.34,39.28,39.29,25400.0,39.31,39.34,39.28,39.29,25400.0
2011-02-15 15:40:00,39.29,39.31,39.1,39.12,32600.0,39.29,39.31,39.1,39.12,32600.0
2011-02-15 15:50:00,39.13,39.15,39.09,39.09,46200.0,39.13,39.15,39.09,39.09,46200.0
2011-02-16 09:30:00,39.22,39.43,39.22,39.32,9600.0,39.22,39.43,39.22,39.32,9600.0
2011-02-16 09:40:00,39.31,39.34,39.15,39.23,5800.0,39.31,39.34,39.15,39.23,5800.0
2011-02-16 09:50:00,39.21,39.26,39.19,39.26,16800.0,39.21,39.26,39.19,39.26,16800.0
2011-02-16 10:00:00,39.25,39.38,39.25,39.29,14200.0,39.25,39.38,39.25,39.29,14200.0
2011-02-16 10:10:00,39.26,39.34,39.25,39.34,8800.0,39.26,39.34,39.25,39.34,8800.0
2011-02-16 10:20:00,39.31,39.35,39.29,39.32,2600.0,39.31,39.35,39.29,39.32,2600.0
2011-02-16 10:30:00,39.3,39.35,39.3,39.35,1800.0,39.3,39.35,39.3,39.35,1800.0
2011-02-16 10:40:00,39.35,39.37,39.29,39.32,8400.0,39.35,39.37,39.29,39.32,8400.0
2011-02-16 10:50:00,39.35,39.35,39.31,39.35,4600.0,39.35,39.35,39.31,39.35,4600.0
2011-02-16 11:00:00,39.32,39.32,39.24,39.26,3600.0,39.32,39.32,39.24,39.26,3600.0
2011-02-16 11:10:00,39.21,39.24,39.2,39.21,6000.0,39.21,39.24,39.2,39.21,6000.0
2011-02-16 11:20:00,39.22,39.23,39.16,39.16,3400.0,39.22,39.23,39.16,39.16,3400.0
2011-02-16 11:30:00,39.14,39.14,39.09,39.12,4600.0,39.14,39.14,39.09,39.12,4600.0
2011-02-16 11:40:00,39.13,39.15,39.09,39.15,21000.0,39.13,39.15,39.09,39.15,21000.0
2011-02-16 11:50:00,39.15,39.17,39.13,39.13,8400.0,39.15,39.17,39.13,39.13,8400.0
2011-02-16 12:00:00,39.13,39.13,39.05,39.05,12800.0,39.13,39.13,39.05,39.05,12800.0
2011-02-16 12:10:00,39.04,39.12,39.04,39.12,7600.0,39.04,39.12,39.04,39.12,7600.0
2011-02-16 12:20:00,39.08,39.12,39.08,39.08,5800.0,39.08,39.12,39.08,39.08,5800.0
2011-02-16 12:30:00,39.06,39.07,39.05,39.06,1200.0,39.06,39.07,39.05,39.06,1200.0
2011-02-16 12:40:00,39.05,39.06,39.05,39.05,3400.0,39.05,39.06,39.05,39.05,3400.0
2011-02-16 12:50:00,39.05,39.07,39.05,39.07,2200.0,39.05,39.07,39.05,39.07,2200.0
2011-02-16 13:00:00,39.06,39.08,39.02,39.05,30400.0,39.06,39.08,39.02,39.05,30400.0
2011-02-16 13:10:00,39.02,39.03,39.01,39.01,1600.0,39.02,39.03,39.01,39.01,1600.0
2011-02-16 13:20:00,39.02,39.02,38.99,38.99,10800.0,39.02,39.02,38.99,38.99,10800.0
2011-02-16 13:30:00,39.01,39.01,38.99,39.0,4200.0,39.01,39.01,38.99,39.0,4200.0
2011-02-16 13:40:00,38.99,39.02,38.99,39.01,8600.0,38.99,39.02,38.99,39.01,8600.0
2011-02-16 13:50:00,39.01,39.03,38.98,38.98,8600.0,39.01,39.03,38.98,38.98,8600.0
2011-02-16 14:00:00,38.98,39.02,38.94,38.97,9400.0,38.98,39.02,38.94,38.97,9400.0
2011-02-16 14:10:00,38.96,38.97,38.91,38.91,1400.0,38.96,38.97,38.91,38.91,1400.0
2011-02-16 14:20:00,38.91,38.93,38.91,38.92,800.0,38.91,38.93,38.91,38.92,800.0
2011-02-16 14:30:00,38.92,39.03,38.92,39.0,15200.0,38.92,39.03,38.92,39.0,15200.0
2011-02-16 14:40:00,39.0,39.01,38.98,39.01,3000.0,39.0,39.01,38.98,39.01,3000.0
2011-02-16 14:50:00,38.99,39.01,38.97,38.98,9800.0,38.99,39.01,38.97,38.98,9800.0
2011-02-16 15:00:00,39.0,39.02,38.99,39.02,11000.0,39.0,39.02,38.99,39.02,11000.0
2011-02-16 15:10:00,39.02,39.07,39.01,39.05,6400.0,39.02,39.07,39.01,39.05,6400.0
2011-02-16 15:20:00,39.05,39.05,39.02,39.03,2600.0,39.05,39.05,39.02,39.03,2600.0
2011-02-16 15:30:00,39.05,39.07,39.03,39.05,6800.0,39.05,39.07,39.03,39.05,6800.0
2011-02-16 15:40:00,39.07,39.07,39.05,39.06,12200.0,39.07,39.07,39.05,39.06,12200.0
2011-02-16 15:50:00,39.05,39.09,39.04,39.06,36800.0,39.05,39.09,39.04,39.06,36800.0
2011-02-17 09:30:00,38.9,39.06,38.9,38.98,10200.0,38.9,39.06,38.9,38.98,10200.0
2011-02-17 09:40:00,38.99,39.0,38.96,39.0,3600.0,38.99,39.0,38.96,39.0,3600.0
2011-02-17 09:50:00,38.99,39.04,38.99,39.02,6200.0,38.99,39.04,38.99,39.02,6200.0
2011-02-17 10:00:00,39.04,39.09,38.92,38.93,11600.0,39.04,39.09,38.92,38.93,11600.0
2011-02-17 10:10:00,38.94,38.95,38.94,38.95,3200.0,38.94,38.95,38.94,38.95,3200.0
2011-02-17 10:20:00,38.95,38.95,38.95,38.95,8000.0,38.95,38.95,38.95,38.95,8000.0
2011-02-17 10:30:00,38.95,38.95,38.95,38.95,3600.0,38.95,38.95,38.95,38.95,3600.0
2011-02-17 10:40:00,38.95,38.95,38.94,38.95,5000.0,38.95,38.95,38.94,38.95,5000.0
2011-02-17 10:50:00,38.95,38.95,38.91,38.92,1800.0,38.95,38.95,38.91,38.92,1800.0
2011-02-17 11:00:00,38.93,38.95,38.92,38.93,5800.0,38.93,38.95,38.92,38.93,5800.0
2011-02-17 11:10:00,38.95,38.97,38.93,38.95,9600.0,38.95,38.97,38.93,38.95,9600.0
2011-02-17 11:20:00,38.94,38.98,38.89,38.95,11600.0,38.94,38.98,38.89,38.95,11600.0
2011-02-17 11:30:00,38.95,38.95,38.92,38.95,8600.0,38.95,38.95,38.92,38.95,8600.0
2011-02-17 11:40:00,38.95,38.96,38.95,38.95,7000.0,38.95,38.96,38.95,38.95,7000.0
2011-02-17 11:50:00,38.95,38.98,38.95,38.97,14000.0,38.95,38.98,38.95,38.97,14000.0
2011-02-17 12:00:00,38.94,38.94,38.88,38.91,6400.0,38.94,38.94,38.88,38.91,6400.0
2011-02-17 12:10:00,38.92,38.92,38.87,38.88,10200.0,38.92,38.92,38.87,38.88,10200.0
2011-02-17 12:20:00,38.88,38.92,38.88,38.92,2400.0,38.88,38.92,38.88,38.92,2400.0
2011-02-17 12:30:00,38.91,38.91,38.91,38.91,4000.0,38.91,38.91,38.91,38.91,4000.0
2011-02-17 12:40:00,38.91,38.91,38.88,38.89,3000.0,38.91,38.91,38.88,38.89,3000.0
2011-02-17 12:50:00,38.89,38.9,38.86,38.88,6600.0,38.89,38.9,38.86,38.88,6600.0
2011-02-17 13:00:00,38.88,38.89,38.85,38.88,23400.0,38.88,38.89,38.85,38.88,23400.0
2011-02-17 13:10:00,38.88,38.88,38.84,38.85,32200.0,38.88,38.88,38.84,38.85,32200.0
2011-02-17 13:20:00,38.85,38.86,38.84,38.86,15200.0,38.85,38.86,38.84,38.86,15200.0
2011-02-17 13:30:00,38.86,38.86,38.85,38.85,21000.0,38.86,38.86,38.85,38.85,21000.0
2011-02-17 13:40:00,38.85,38.86,38.85,38.86,8000.0,38.85,38.86,38.85,38.86,8000.0
2011-02-17 13:50:00,38.86,38.87,38.86,38.87,1400.0,38.86,38.87,38.86,38.87,1400.0
2011-02-17 14:00:00,38.87,38.87,38.85,38.87,32200.0,38.87,38.87,38.85,38.87,32200.0
2011-02-17 14:10:00,38.86,38.87,38.85,38.85,18000.0,38.86,38.87,38.85,38.85,18000.0
2011-02-17 14:20:00,38.85,38.86,38.82,38.86,46200.0,38.85,38.86,38.82,38.86,46200.0
2011-02-17 14:30:00,38.85,38.9,38.74,38.85,75200.0,38.85,38.9,38.74,38.85,75200.0
2011-02-17 14:40:00,38.85,38.87,38.84,38.87,13000.0,38.85,38.87,38.84,38.87,13000.0
2011-02-17 14:50:00,38.88,38.9,38.84,38.9,34600.0,38.88,38.9,38.84,38.9,34600.0
2011-02-17 15:00:00,38.88,38.93,38.88,38.93,9600.0,38.88,38.93,38.88,38.93,9600.0
2011-02-17 15:10:00,38.93,38.95,38.91,38.95,12600.0,38.93,38.95,38.91,38.95,12600.0
2011-02-17 15:20:00,38.95,39.02,38.95,39.02,13600.0,38.95,39.02,38.95,39.02,13600.0
2011-02-17 15:30:00,39.02,39.1,39.02,39.1,25600.0,39.02,39.1,39.02,39.1,25600.0
2011-02-17 15:40:00,39.1,39.13,39.04,39.05,30800.0,39.1,39.13,39.04,39.05,30800.0
2011-02-17 15:50:00,39.05,39.06,38.88,38.88,86200.0,39.05,39.06,38.88,38.88,86200.0
2011-02-18 09:30:00,38.98,39.19,38.91,38.99,21800.0,38.98,39.19,38.91,38.99,21800.0
2011-02-18 09:40:00,38.99,39.18,38.97,39.11,17200.0,38.99,39.18,38.97,39.11,17200.0
2011-02-18 09:50:00,39.17,39.25,39.15,39.17,6600.0,39.17,39.25,39.15,39.17,6600.0
2011-02-18 10:00:00,39.2,39.25,39.13,39.21,5800.0,39.2,39.25,39.13,39.21,5800.0
2011-02-18 10:10:00,39.27,39.31,39.23,39.28,3800.0,39.27,39.31,39.23,39.28,3800.0
2011-02-18 10:20:00,39.31,39.31,39.23,39.24,4800.0,39.31,39.31,39.23,39.24,4800.0
2011-02-18 10:30:00,39.24,39.26,39.19,39.23,27600.0,39.24,39.26,39.19,39.23,27600.0
2011-02-18 10:40:00,39.23,39.32,39.21,39.29,14800.0,39.23,39.32,39.21,39.29,14800.0
2011-02-18 10:50:00,39.32,39.45,39.3,39.34,38800.0,39.32,39.45,39.3,39.34,38800.0
2011-02-18 11:00:00,39.37,39.44,39.37,39.43,4800.0,39.37,39.44,39.37,39.43,4800.0
2011-02-18 11:10:00,39.42,39.44,39.4,39.42,2600.0,39.42,39.44,39.4,39.42,2600.0
2011-02-18 11:20:00,39.4,39.41,39.36,39.4,6200.0,39.4,39.41,39.36,39.4,6200.0
2011-02-18 11:30:00,39.38,39.45,39.35,39.38,10800.0,39.38,39.45,39.35,39.38,10800.0
2011-02-18 11:40:00,39.4,39.43,39.37,39.43,13600.0,39.4,39.43,39.37,39.43,13600.0
2011-02-18 11:50:00,39.41,39.42,39.38,39.4,7000.0,39.41,39.42,39.38,39.4,7000.0
2011-02-18 12:00:00,39.4,39.42,39.35,39.41,8400.0,39.4,39.42,39.35,39.41,8400.0
2011-02-18 12:10:00,39.42,39.46,39.39,39.4,7200.0,39.42,39.46,39.39,39.4,7200.0
2011-02-18 12:20:00,39.44,39.51,39.4,39.5,15000.0,39.44,39.51,39.4,39.5,15000.0
2011-02-18 12:30:00,39.52,39.52,39.4,39.46,30000.0,39.52,39.52,39.4,39.46,30000.0
2011-02-18 12:40:00,39.46,39.52,39.26,39.38,206600.0,39.46,39.52,39.26,39.38,206600.0
2011-02-18 12:50:00,39.38,39.39,39.34,39.35,16400.0,39.38,39.39,39.34,39.35,16400.0
2011-02-18 13:00:00,39.37,39.39,39.35,39.38,13000.0,39.37,39.39,39.35,39.38,13000.0
2011-02-18 13:10:00,39.38,39.45,39.37,39.45,30400.0,39.38,39.45,39.37,39.45,30400.0
2011-02-18 13:20:00,39.47,39.52,39.45,39.51,26000.0,39.47,39.52,39.45,39.51,26000.0
2011-02-18 13:30:00,39.51,39.51,39.48,39.5,12400.0,39.51,39.51,39.48,39.5,12400.0
2011-02-18 13:40:00,39.51,39.53,39.51,39.52,3600.0,39.51,39.53,39.51,39.52,3600.0
2011-02-18 13:50:00,39.52,39.54,39.49,39.51,21200.0,39.52,39.54,39.49,39.51,21200.0
2011-02-18 14:00:00,39.5,39.52,39.4,39.45,14200.0,39.5,39.52,39.4,39.45,14200.0
2011-02-18 14:10:00,39.44,39.49,39.44,39.48,4000.0,39.44,39.49,39.44,39.48,4000.0
2011-02-18 14:20:00,39.48,39.49,39.44,39.47,18000.0,39.48,39.49,39.44,39.47,18000.0
2011-02-18 14:30:00,39.47,39.5,39.46,39.49,14800.0,39.47,39.5,39.46,39.49,14800.0
2011-02-18 14:40:00,39.49,39.52,39.49,39.52,7800.0,39.49,39.52,39.49,39.52,7800.0
2011-02-18 14:50:00,39.52,39.53,39.51,39.53,6600.0,39.52,39.53,39.51,39.53,6600.0
2011-02-18 15:00:00,39.53,39.6,39.51,39.59,15600.0,39.53,39.6,39.51,39.59,15600.0
2011-02-18 15:10:00,39.6,39.6,39.57,39.59,5200.0,39.6,39.6,39.57,39.59,5200.0
2011-02-18 15:20:00,39.59,39.59,39.57,39.57,5400.0,39.59,39.59,39.57,39.57,5400.0
2011-02-18 15:30:00,39.56,39.58,39.55,39.57,13400.0,39.56,39.58,39.55,39.57,13400.0
2011-02-18 15:40:00,39.56,39.58,39.53,39.53,7000.0,39.56,39.58,39.53,39.53,7000.0
2011-02-18 15:50:00,39.55,39.66,39.52,39.66,35000.0,39.55,39.66,39.52,39.66,35000.0
2011-02-22 09:30:00,39.49,39.49,39.28,39.38,16200.0,39.49,39.49,39.28,39.38,16200.0
2011-02-22 09:40:00,39.35,39.35,39.24,39.26,5600.0,39.35,39.35,39.24,39.26,5600.0
2011-02-22 09:50:00,39.31,39.42,39.31,39.42,7000.0,39.31,39.42,39.31,39.42,7000.0
2011-02-22 10:00:00,39.43,39.47,39.29,39.31,3800.0,39.43,39.47,39.29,39.31,3800.0
2011-02-22 10:10:00,39.3,39.37,39.3,39.31,1800.0,39.3,39.37,39.3,39.31,1800.0
2011-02-22 10:20:00,39.32,39.37,39.31,39.37,2200.0,39.32,39.37,39.31,39.37,2200.0
2011-02-22 10:30:00,39.37,39.47,39.34,39.47,4200.0,39.37,39.47,39.34,39.47,4200.0
2011-02-22 10:40:00,39.49,39.57,39.44,39.52,4200.0,39.49,39.57,39.44,39.52,4200.0
2011-02-22 10:50:00,39.54,39.57,39.52,39.52,8800.0,39.54,39.57,39.52,39.52,8800.0
2011-02-22 11:00:00,39.52,39.55,39.49,39.52,6800.0,39.52,39.55,39.49,39.52,6800.0
2011-02-22 11:10:00,39.55,39.55,39.38,39.39,5600.0,39.55,39.55,39.38,39.39,5600.0
2011-02-22 11:20:00,39.41,39.43,39.38,39.39,1800.0,39.41,39.43,39.38,39.39,1800.0
2011-02-22 11:30:00,39.42,39.42,39.34,39.34,4000.0,39.42,39.42,39.34,39.34,4000.0
2011-02-22 11:40:00,39.36,39.4,39.32,39.38,6600.0,39.36,39.4,39.32,39.38,6600.0
2011-02-22 11:50:00,39.37,39.39,39.35,39.39,3600.0,39.37,39.39,39.35,39.39,3600.0
2011-02-22 12:00:00,39.39,39.39,39.33,39.38,7800.0,39.39,39.39,39.33,39.38,7800.0
2011-02-22 12:10:00,39.38,39.38,39.33,39.38,7200.0,39.38,39.38,39.33,39.38,7200.0
2011-02-22 12:20:00,39.38,39.38,39.16,39.16,69000.0,39.38,39.38,39.16,39.16,69000.0
2011-02-22 12:30:00,39.17,39.3,39.15,39.28,32000.0,39.17,39.3,39.15,39.28,32000.0
2011-02-22 12:40:00,39.25,39.26,39.21,39.24,14800.0,39.25,39.26,39.21,39.24,14800.0
2011-02-22 12:50:00,39.19,39.25,39.08,39.19,26200.0,39.19,39.25,39.08,39.19,26200.0
2011-02-22 13:00:00,39.18,39.25,39.13,39.24,28600.0,39.18,39.25,39.13,39.24,28600.0
2011-02-22 13:10:00,39.24,39.24,39.17,39.18,8600.0,39.24,39.24,39.17,39.18,8600.0
2011-02-22 13:20:00,39.17,39.22,39.1,39.1,25800.0,39.17,39.22,39.1,39.1,25800.0
2011-02-22 13:30:00,39.1,39.12,39.01,39.06,6400.0,39.1,39.12,39.01,39.06,6400.0
2011-02-22 13:40:00,39.04,39.04,38.75,38.85,12200.0,39.04,39.04,38.75,38.85,12200.0
2011-02-22 13:50:00,38.85,38.97,38.85,38.93,4600.0,38.85,38.97,38.85,38.93,4600.0
2011-02-22 14:00:00,38.95,38.97,38.88,38.91,7200.0,38.95,38.97,38.88,38.91,7200.0
2011-02-22 14:10:00,38.91,38.91,38.86,38.88,13000.0,38.91,38.91,38.86,38.88,13000.0
2011-02-22 14:20:00,38.88,38.91,38.86,38.91,5600.0,38.88,38.91,38.86,38.91,5600.0
2011-02-22 14:30:00,38.93,38.99,38.93,38.99,6800.0,38.93,38.99,38.93,38.99,6800.0
2011-02-22 14:40:00,38.96,38.96,38.9,38.93,8000.0,38.96,38.96,38.9,38.93,8000.0
2011-02-22 14:50:00,38.94,38.94,38.85,38.88,5000.0,38.94,38.94,38.85,38.88,5000.0
2011-02-22 15:00:00,38.88,38.91,38.75,38.84,8600.0,38.88,38.91,38.75,38.84,8600.0
2011-02-22 15:10:00,38.85,38.85,38.79,38.79,17600.0,38.85,38.85,38.79,38.79,17600.0
2011-02-22 15:20:00,38.78,38.8,38.73,38.76,63000.0,38.78,38.8,38.73,38.76,63000.0
2011-02-22 15:30:00,38.75,38.77,38.74,38.75,25400.0,38.75,38.77,38.74,38.75,25400.0
2011-02-22 15:40:00,38.75,38.8,38.75,38.75,39400.0,38.75,38.8,38.75,38.75,39400.0
2011-02-22 15:50:00,38.74,38.82,38.72,38.75,74400.0,38.74,38.82,38.72,38.75,74400.0
2011-02-23 09:30:00,38.76,38.82,38.41,38.41,23600.0,38.76,38.82,38.41,38.41,23600.0
2011-02-23 09:40:00,38.52,38.55,38.5,38.51,14800.0,38.52,38.55,38.5,38.51,14800.0
2011-02-23 09:50:00,38.59,38.65,38.59,38.64,1800.0,38.59,38.65,38.59,38.64,1800.0
2011-02-23 10:00:00,38.66,38.66,38.58,38.6,5200.0,38.66,38.66,38.58,38.6,5200.0
2011-02-23 10:10:00,38.6,38.61,38.56,38.58,8000.0,38.6,38.61,38.56,38.58,8000.0
2011-02-23 10:20:00,38.59,38.59,38.55,38.55,11000.0,38.59,38.59,38.55,38.55,11000.0
2011-02-23 10:30:00,38.56,38.59,38.5,38.54,11200.0,38.56,38.59,38.5,38.54,11200.0
2011-02-23 10:40:00,38.52,38.54,38.5,38.54,10600.0,38.52,38.54,38.5,38.54,10600.0
2011-02-23 10:50:00,38.54,38.61,38.54,38.61,14800.0,38.54,38.61,38.54,38.61,14800.0
2011-02-23 11:00:00,38.6,38.62,38.54,38.55,9000.0,38.6,38.62,38.54,38.55,9000.0
2011-02-23 11:10:00,38.57,38.57,38.5,38.51,6600.0,38.57,38.57,38.5,38.51,6600.0
2011-02-23 11:20:00,38.54,38.58,38.46,38.49,10800.0,38.54,38.58,38.46,38.49,10800.0
2011-02-23 11:30:00,38.49,38.56,38.47,38.52,18000.0,38.49,38.56,38.47,38.52,18000.0
2011-02-23 11:40:00,38.54,38.57,38.45,38.45,62200.0,38.54,38.57,38.45,38.45,62200.0
2011-02-23 11:50:00,38.45,38.45,38.31,38.33,21800.0,38.45,38.45,38.31,38.33,21800.0
2011-02-23 12:00:00,38.31,38.35,38.26,38.26,14600.0,38.31,38.35,38.26,38.26,14600.0
2011-02-23 12:10:00,38.26,38.33,38.18,38.2,13000.0,38.26,38.33,38.18,38.2,13000.0
2011-02-23 12:20:00,38.19,38.2,38.1,38.13,19000.0,38.19,38.2,38.1,38.13,19000.0
2011-02-23 12:30:00,38.14,38.2,38.13,38.16,13400.0,38.14,38.2,38.13,38.16,13400.0
2011-02-23 12:40:00,38.17,38.18,38.05,38.09,20000.0,38.17,38.18,38.05,38.09,20000.0
2011-02-23 12:50:00,38.06,38.06,37.63,38.02,47400.0,38.06,38.06,37.63,38.02,47400.0
2011-02-23 13:00:00,38.07,38.08,37.91,37.91,22600.0,38.07,38.08,37.91,37.91,22600.0
2011-02-23 13:10:00,37.91,37.95,37.85,37.85,4000.0,37.91,37.95,37.85,37.85,4000.0
2011-02-23 13:20:00,37.85,37.99,37.85,37.95,14000.0,37.85,37.99,37.85,37.95,14000.0
2011-02-23 13:30:00,37.95,37.98,37.85,37.95,25600.0,37.95,37.98,37.85,37.95,25600.0
2011-02-23 13:40:00,37.96,37.99,37.94,37.98,13200.0,37.96,37.99,37.94,37.98,13200.0
2011-02-23 13:50:00,37.99,38.12,37.99,38.12,4800.0,37.99,38.12,37.99,38.12,4800.0
2011-02-23 14:00:00,38.13,38.24,38.13,38.23,9000.0,38.13,38.24,38.13,38.23,9000.0
2011-02-23 14:10:00,38.23,38.23,38.18,38.18,6400.0,38.23,38.23,38.18,38.18,6400.0
2011-02-23 14:20:00,38.18,38.2,38.15,38.17,9800.0,38.18,38.2,38.15,38.17,9800.0
2011-02-23 14:30:00,38.15,38.17,38.09,38.09,8600.0,38.15,38.17,38.09,38.09,8600.0
2011-02-23 14:40:00,38.08,38.1,38.02,38.03,6600.0,38.08,38.1,38.02,38.03,6600.0
2011-02-23 14:50:00,38.02,38.09,38.01,38.08,2600.0,38.02,38.09,38.01,38.08,2600.0
2011-02-23 15:00:00,38.1,38.16,38.09,38.1,13200.0,38.1,38.16,38.09,38.1,13200.0
2011-02-23 15:10:00,38.1,38.13,38.07,38.13,5600.0,38.1,38.13,38.07,38.13,5600.0
2011-02-23 15:20:00,38.13,38.18,38.13,38.14,11200.0,38.13,38.18,38.13,38.14,11200.0
2011-02-23 15:30:00,38.14,38.2,38.13,38.2,14200.0,38.14,38.2,38.13,38.2,14200.0
2011-02-23 15:40:00,38.19,38.2,38.12,38.17,14600.0,38.19,38.2,38.12,38.17,14600.0
2011-02-23 15:50:00,38.15,38.17,38.13,38.13,49400.0,38.15,38.17,38.13,38.13,49400.0
2011-02-24 09:30:00,38.1,38.34,38.05,38.06,12400.0,38.1,38.34,38.05,38.06,12400.0
2011-02-24 09:40:00,38.06,38.19,38.05,38.11,12200.0,38.06,38.19,38.05,38.11,12200.0
2011-02-24 09:50:00,38.11,38.15,38.07,38.12,11000.0,38.11,38.15,38.07,38.12,11000.0
2011-02-24 10:00:00,38.13,38.15,38.07,38.15,19200.0,38.13,38.15,38.07,38.15,19200.0
2011-02-24 10:10:00,38.14,38.15,38.09,38.1,17000.0,38.14,38.15,38.09,38.1,17000.0
2011-02-24 10:20:00,38.11,38.2,38.1,38.15,7800.0,38.11,38.2,38.1,38.15,7800.0
2011-02-24 10:30:00,38.15,38.15,38.05,38.1,10200.0,38.15,38.15,38.05,38.1,10200.0
2011-02-24 10:40:00,38.08,38.12,38.04,38.1,7200.0,38.08,38.12,38.04,38.1,7200.0
2011-02-24 10:50:00,38.1,38.2,38.08,38.1,8000.0,38.1,38.2,38.08,38.1,8000.0
2011-02-24 11:00:00,38.1,38.1,38.04,38.06,7800.0,38.1,38.1,38.04,38.06,7800.0
2011-02-24 11:10:00,38.1,38.16,38.09,38.15,18600.0,38.1,38.16,38.09,38.15,18600.0
2011-02-24 11:20:00,38.13,38.16,38.12,38.12,16200.0,38.13,38.16,38.12,38.12,16200.0
2011-02-24 11:30:00,38.1,38.13,38.1,38.1,8000.0,38.1,38.13,38.1,38.1,8000.0
2011-02-24 11:40:00,38.1,38.1,38.08,38.1,19600.0,38.1,38.1,38.08,38.1,19600.0
2011-02-24 11:50:00,38.1,38.17,38.1,38.16,10400.0,38.1,38.17,38.1,38.16,10400.0
2011-02-24 12:00:00,38.15,38.16,38.01,38.02,9000.0,38.15,38.16,38.01,38.02,9000.0
2011-02-24 12:10:00,38.01,38.04,37.97,37.98,7000.0,38.01,38.04,37.97,37.98,7000.0
2011-02-24 12:20:00,37.99,37.99,37.83,37.83,6400.0,37.99,37.99,37.83,37.83,6400.0
2011-02-24 12:30:00,37.87,37.88,37.8,37.8,5800.0,37.87,37.88,37.8,37.8,5800.0
2011-02-24 12:40:00,37.81,37.85,37.77,37.85,7000.0,37.81,37.85,37.77,37.85,7000.0
2011-02-24 12:50:00,37.84,37.99,37.84,37.99,6400.0,37.84,37.99,37.84,37.99,6400.0
2011-02-24 13:00:00,37.97,38.1,37.95,37.95,10600.0,37.97,38.1,37.95,37.95,10600.0
2011-02-24 13:10:00,37.96,37.99,37.96,37.98,2800.0,37.96,37.99,37.96,37.98,2800.0
2011-02-24 13:20:00,37.97,37.97,37.87,37.87,3400.0,37.97,37.97,37.87,37.87,3400.0
2011-02-24 13:30:00,37.87,37.89,37.86,37.87,3400.0,37.87,37.89,37.86,37.87,3400.0
2011-02-24 13:40:00,37.87,37.87,37.75,37.77,13400.0,37.87,37.87,37.75,37.77,13400.0
2011-02-24 13:50:00,37.77,37.77,37.7,37.72,37800.0,37.77,37.77,37.7,37.72,37800.0
2011-02-24 14:00:00,37.71,37.88,37.71,37.8,20200.0,37.71,37.88,37.71,37.8,20200.0
2011-02-24 14:10:00,37.81,37.86,37.77,37.84,7600.0,37.81,37.86,37.77,37.84,7600.0
2011-02-24 14:20:00,37.85,37.88,37.82,37.82,5800.0,37.85,37.88,37.82,37.82,5800.0
2011-02-24 14:30:00,37.83,37.87,37.8,37.85,7400.0,37.83,37.87,37.8,37.85,7400.0
2011-02-24 14:40:00,37.85,37.88,37.84,37.88,11600.0,37.85,37.88,37.84,37.88,11600.0
2011-02-24 14:50:00,37.87,37.88,37.85,37.88,6600.0,37.87,37.88,37.85,37.88,6600.0
2011-02-24 15:00:00,37.91,37.97,37.85,37.97,13000.0,37.91,37.97,37.85,37.97,13000.0
2011-02-24 15:10:00,37.96,37.99,37.92,37.92,20600.0,37.96,37.99,37.92,37.92,20600.0
2011-02-24 15:20:00,37.92,38.0,37.92,37.97,10800.0,37.92,38.0,37.92,37.97,10800.0
2011-02-24 15:30:00,37.98,38.05,37.97,38.02,23400.0,37.98,38.05,37.97,38.02,23400.0
2011-02-24 15:40:00,38.02,38.06,37.97,37.98,26200.0,38.02,38.06,37.97,37.98,26200.0
2011-02-24 15:50:00,37.97,37.97,37.87,37.87,67800.0,37.97,37.97,37.87,37.87,67800.0
2011-02-25 09:30:00,37.99,38.21,36.77,38.16,18600.0,37.99,38.21,36.77,38.16,18600.0
2011-02-25 09:40:00,38.16,38.17,37.98,38.02,11800.0,38.16,38.17,37.98,38.02,11800.0
2011-02-25 09:50:00,38.01,38.03,37.84,37.89,18200.0,38.01,38.03,37.84,37.89,18200.0
2011-02-25 10:00:00,37.94,38.07,37.88,37.94,38400.0,37.94,38.07,37.88,37.94,38400.0
2011-02-25 10:10:00,37.97,37.97,37.88,37.92,15400.0,37.97,37.97,37.88,37.92,15400.0
2011-02-25 10:20:00,37.92,37.93,37.9,37.92,23400.0,37.92,37.93,37.9,37.92,23400.0
2011-02-25 10:30:00,37.92,38.09,37.92,38.09,10800.0,37.92,38.09,37.92,38.09,10800.0
2011-02-25 10:40:00,38.14,38.21,38.13,38.21,5400.0,38.14,38.21,38.13,38.21,5400.0
2011-02-25 10:50:00,38.24,38.27,38.16,38.23,20000.0,38.24,38.27,38.16,38.23,20000.0
2011-02-25 11:00:00,38.26,38.38,38.26,38.38,8400.0,38.26,38.38,38.26,38.38,8400.0
2011-02-25 11:10:00,38.38,38.39,38.27,38.32,13000.0,38.38,38.39,38.27,38.32,13000.0
2011-02-25 11:20:00,38.29,38.38,38.27,38.38,13800.0,38.29,38.38,38.27,38.38,13800.0
2011-02-25 11:30:00,38.38,38.46,38.37,38.42,4400.0,38.38,38.46,38.37,38.42,4400.0
2011-02-25 11:40:00,38.45,38.47,38.45,38.46,3000.0,38.45,38.47,38.45,38.46,3000.0
2011-02-25 11:50:00,38.45,38.47,38.41,38.41,3200.0,38.45,38.47,38.41,38.41,3200.0
2011-02-25 12:00:00,38.41,38.5,38.41,38.5,3800.0,38.41,38.5,38.41,38.5,3800.0
2011-02-25 12:10:00,38.47,38.54,38.46,38.52,5600.0,38.47,38.54,38.46,38.52,5600.0
2011-02-25 12:20:00,38.51,38.59,38.51,38.58,7800.0,38.51,38.59,38.51,38.58,7800.0
2011-02-25 12:30:00,38.58,38.62,38.55,38.59,4800.0,38.58,38.62,38.55,38.59,4800.0
2011-02-25 12:40:00,38.57,38.59,38.49,38.57,18800.0,38.57,38.59,38.49,38.57,18800.0
2011-02-25 12:50:00,38.58,38.67,38.56,38.64,4200.0,38.58,38.67,38.56,38.64,4200.0
2011-02-25 13:00:00,38.68,38.71,38.67,38.69,3400.0,38.68,38.71,38.67,38.69,3400.0
2011-02-25 13:10:00,38.67,38.69,38.65,38.65,10600.0,38.67,38.69,38.65,38.65,10600.0
2011-02-25 13:20:00,38.67,38.67,38.65,38.66,4000.0,38.67,38.67,38.65,38.66,4000.0
2011-02-25 13:30:00,38.67,38.67,38.58,38.63,9000.0,38.67,38.67,38.58,38.63,9000.0
2011-02-25 13:40:00,38.63,38.65,38.57,38.57,11000.0,38.63,38.65,38.57,38.57,11000.0
2011-02-25 13:50:00,38.56,38.63,38.54,38.54,21600.0,38.56,38.63,38.54,38.54,21600.0
2011-02-25 14:00:00,38.56,38.62,38.56,38.57,5000.0,38.56,38.62,38.56,38.57,5000.0
2011-02-25 14:10:00,38.58,38.63,38.58,38.59,7400.0,38.58,38.63,38.58,38.59,7400.0
2011-02-25 14:20:00,38.57,38.6,38.49,38.52,23800.0,38.57,38.6,38.49,38.52,23800.0
2011-02-25 14:30:00,38.54,38.54,38.53,38.54,10600.0,38.54,38.54,38.53,38.54,10600.0
2011-02-25 14:40:00,38.53,38.54,38.51,38.52,17400.0,38.53,38.54,38.51,38.52,17400.0
2011-02-25 14:50:00,38.52,38.53,38.34,38.52,41000.0,38.52,38.53,38.34,38.52,41000.0
2011-02-25 15:00:00,38.52,38.6,38.52,38.59,9200.0,38.52,38.6,38.52,38.59,9200.0
2011-02-25 15:10:00,38.59,38.63,38.59,38.62,13200.0,38.59,38.63,38.59,38.62,13200.0
2011-02-25 15:20:00,38.62,38.73,38.62,38.67,13000.0,38.62,38.73,38.62,38.67,13000.0
2011-02-25 15:30:00,38.67,38.69,38.65,38.69,8600.0,38.67,38.69,38.65,38.69,8600.0
2011-02-25 15:40:00,38.69,38.72,38.66,38.7,18000.0,38.69,38.72,38.66,38.7,18000.0
2011-02-25 15:50:00,38.73,38.83,38.69,38.83,52800.0,38.73,38.83,38.69,38.83,52800.0
2011-02-28 09:30:00,39.01,39.39,38.92,39.01,13000.0,39.01,39.39,38.92,39.01,13000.0
2011-02-28 09:40:00,38.97,39.02,38.86,38.93,13000.0,38.97,39.02,38.86,38.93,13000.0
2011-02-28 09:50:00,38.91,38.95,38.85,38.95,10800.0,38.91,38.95,38.85,38.95,10800.0
2011-02-28 10:00:00,38.99,39.09,38.95,38.99,11600.0,38.99,39.09,38.95,38.99,11600.0
2011-02-28 10:10:00,39.03,39.06,39.01,39.06,3000.0,39.03,39.06,39.01,39.06,3000.0
2011-02-28 10:20:00,39.08,39.2,39.07,39.2,6400.0,39.08,39.2,39.07,39.2,6400.0
2011-02-28 10:30:00,39.22,39.25,39.2,39.24,4200.0,39.22,39.25,39.2,39.24,4200.0
2011-02-28 10:40:00,39.22,39.25,39.21,39.24,2200.0,39.22,39.25,39.21,39.24,2200.0
2011-02-28 10:50:00,39.27,39.3,39.23,39.3,1200.0,39.27,39.3,39.23,39.3,1200.0
2011-02-28 11:00:00,39.3,39.32,39.23,39.27,2400.0,39.3,39.32,39.23,39.27,2400.0
2011-02-28 11:10:00,39.24,39.24,39.1,39.1,5200.0,39.24,39.24,39.1,39.1,5200.0
2011-02-28 11:20:00,39.1,39.12,39.02,39.08,22600.0,39.1,39.12,39.02,39.08,22600.0
2011-02-28 11:30:00,39.08,39.09,38.99,39.08,6000.0,39.08,39.09,38.99,39.08,6000.0
2011-02-28 11:40:00,39.06,39.08,39.03,39.07,2400.0,39.06,39.08,39.03,39.07,2400.0
2011-02-28 11:50:00,39.09,39.1,39.05,39.09,10200.0,39.09,39.1,39.05,39.09,10200.0
2011-02-28 12:00:00,39.07,39.1,39.07,39.1,2600.0,39.07,39.1,39.07,39.1,2600.0
2011-02-28 12:10:00,39.07,39.09,39.05,39.08,21000.0,39.07,39.09,39.05,39.08,21000.0
2011-02-28 12:20:00,39.08,39.08,39.08,39.08,1200.0,39.08,39.08,39.08,39.08,1200.0
2011-02-28 12:30:00,39.09,39.09,39.08,39.08,2000.0,39.09,39.09,39.08,39.08,2000.0
2011-02-28 12:40:00,39.07,39.08,39.06,39.08,7800.0,39.07,39.08,39.06,39.08,7800.0
2011-02-28 12:50:00,39.08,39.1,38.99,39.1,65800.0,39.08,39.1,38.99,39.1,65800.0
2011-02-28 13:00:00,39.08,39.11,38.99,39.0,6000.0,39.08,39.11,38.99,39.0,6000.0
2011-02-28 13:10:00,39.04,39.08,39.0,39.08,14200.0,39.04,39.08,39.0,39.08,14200.0
2011-02-28 13:20:00,39.08,39.1,39.02,39.08,20400.0,39.08,39.1,39.02,39.08,20400.0
2011-02-28 13:30:00,39.08,39.12,39.08,39.1,5000.0,39.08,39.12,39.08,39.1,5000.0
2011-02-28 13:40:00,39.1,39.1,39.02,39.05,5000.0,39.1,39.1,39.02,39.05,5000.0
2011-02-28 13:50:00,39.07,39.07,39.01,39.02,4000.0,39.07,39.07,39.01,39.02,4000.0
2011-02-28 14:00:00,38.98,38.98,38.91,38.94,4200.0,38.98,38.98,38.91,38.94,4200.0
2011-02-28 14:10:00,38.94,38.99,38.93,38.99,7400.0,38.94,38.99,38.93,38.99,7400.0
2011-02-28 14:20:00,38.98,39.02,38.98,39.01,9200.0,38.98,39.02,38.98,39.01,9200.0
2011-02-28 14:30:00,39.02,39.03,39.01,39.01,11400.0,39.02,39.03,39.01,39.01,11400.0
2011-02-28 14:40:00,39.01,39.01,38.97,38.98,13200.0,39.01,39.01,38.97,38.98,13200.0
2011-02-28 14:50:00,38.98,38.99,38.97,38.99,8600.0,38.98,38.99,38.97,38.99,8600.0
2011-02-28 15:00:00,38.98,38.98,38.91,38.94,13200.0,38.98,38.98,38.91,38.94,13200.0
2011-02-28 15:10:00,38.95,38.97,38.85,38.9,20200.0,38.95,38.97,38.85,38.9,20200.0
2011-02-28 15:20:00,38.9,38.9,38.84,38.86,14600.0,38.9,38.9,38.84,38.86,14600.0
2011-02-28 15:30:00,38.85,38.91,38.85,38.9,22200.0,38.85,38.91,38.85,38.9,22200.0
2011-02-28 15:40:00,38.89,38.9,38.82,38.85,24400.0,38.89,38.9,38.82,38.85,24400.0
2011-02-28 15:50:00,38.84,38.88,38.79,38.84,86200.0,38.84,38.88,38.79,38.84,86200.0
2011-03-01 09:30:00,39.01,39.12,38.77,39.02,17800.0,39.01,39.12,38.77,39.02,17800.0
2011-03-01 09:40:00,39.05,39.23,39.05,39.16,10200.0,39.05,39.23,39.05,39.16,10200.0
2011-03-01 09:50:00,39.2,39.2,39.09,39.19,9000.0,39.2,39.2,39.09,39.19,9000.0
2011-03-01 10:00:00,39.15,39.27,39.07,39.15,22000.0,39.15,39.27,39.07,39.15,22000.0
2011-03-01 10:10:00,39.15,39.18,39.11,39.13,14800.0,39.15,39.18,39.11,39.13,14800.0
2011-03-01 10:20:00,39.13,39.18,39.12,39.13,13000.0,39.13,39.18,39.12,39.13,13000.0
2011-03-01 10:30:00,39.1,39.1,39.01,39.04,7600.0,39.1,39.1,39.01,39.04,7600.0
2011-03-01 10:40:00,39.05,39.17,39.05,39.15,6800.0,39.05,39.17,39.05,39.15,6800.0
2011-03-01 10:50:00,39.15,39.32,39.15,39.32,7400.0,39.15,39.32,39.15,39.32,7400.0
2011-03-01 11:00:00,39.32,39.39,39.32,39.38,10000.0,39.32,39.39,39.32,39.38,10000.0
2011-03-01 11:10:00,39.4,39.4,39.35,39.38,4600.0,39.4,39.4,39.35,39.38,4600.0
2011-03-01 11:20:00,39.39,39.45,39.34,39.34,17600.0,39.39,39.45,39.34,39.34,17600.0
2011-03-01 11:30:00,39.34,39.34,39.16,39.18,8800.0,39.34,39.34,39.16,39.18,8800.0
2011-03-01 11:40:00,39.2,39.21,39.08,39.08,15000.0,39.2,39.21,39.08,39.08,15000.0
2011-03-01 11:50:00,39.07,39.07,38.92,38.93,7200.0,39.07,39.07,38.92,38.93,7200.0
2011-03-01 12:00:00,38.92,38.92,38.85,38.87,6400.0,38.92,38.92,38.85,38.87,6400.0
2011-03-01 12:10:00,38.85,38.9,38.85,38.86,7200.0,38.85,38.9,38.85,38.86,7200.0
2011-03-01 12:20:00,38.85,38.92,38.85,38.91,11000.0,38.85,38.92,38.85,38.91,11000.0
2011-03-01 12:30:00,38.9,38.99,38.89,38.95,6000.0,38.9,38.99,38.89,38.95,6000.0
2011-03-01 12:40:00,38.94,38.96,38.92,38.94,3800.0,38.94,38.96,38.92,38.94,3800.0
2011-03-01 12:50:00,38.93,38.94,38.88,38.91,7400.0,38.93,38.94,38.88,38.91,7400.0
2011-03-01 13:00:00,38.9,38.91,38.81,38.85,15400.0,38.9,38.91,38.81,38.85,15400.0
2011-03-01 13:10:00,38.85,38.91,38.81,38.85,5000.0,38.85,38.91,38.81,38.85,5000.0
2011-03-01 13:20:00,38.85,38.85,38.76,38.78,3600.0,38.85,38.85,38.76,38.78,3600.0
2011-03-01 13:30:00,38.77,38.85,38.75,38.83,4200.0,38.77,38.85,38.75,38.83,4200.0
2011-03-01 13:40:00,38.84,38.87,38.79,38.81,15400.0,38.84,38.87,38.79,38.81,15400.0
2011-03-01 13:50:00,38.78,38.88,38.78,38.86,6800.0,38.78,38.88,38.78,38.86,6800.0
2011-03-01 14:00:00,38.88,38.91,38.8,38.83,41200.0,38.88,38.91,38.8,38.83,41200.0
2011-03-01 14:10:00,38.83,38.83,38.8,38.82,5200.0,38.83,38.83,38.8,38.82,5200.0
2011-03-01 14:20:00,38.84,38.86,38.76,38.76,5400.0,38.84,38.86,38.76,38.76,5400.0
2011-03-01 14:30:00,38.75,38.77,38.65,38.7,13800.0,38.75,38.77,38.65,38.7,13800.0
2011-03-01 14:40:00,38.71,38.75,38.71,38.74,11400.0,38.71,38.75,38.71,38.74,11400.0
2011-03-01 14:50:00,38.74,38.8,38.71,38.71,8000.0,38.74,38.8,38.71,38.71,8000.0
2011-03-01 15:00:00,38.72,38.74,38.65,38.65,7200.0,38.72,38.74,38.65,38.65,7200.0
2011-03-01 15:10:00,38.63,38.78,38.63,38.78,8800.0,38.63,38.78,38.63,38.78,8800.0
2011-03-01 15:20:00,38.8,38.85,38.77,38.79,17200.0,38.8,38.85,38.77,38.79,17200.0
2011-03-01 15:30:00,38.8,38.87,38.79,38.83,11800.0,38.8,38.87,38.79,38.83,11800.0
2011-03-01 15:40:00,38.83,38.86,38.77,38.82,12800.0,38.83,38.86,38.77,38.82,12800.0
2011-03-01 15:50:00,38.83,38.84,38.79,38.83,26200.0,38.83,38.84,38.79,38.83,26200.0
2011-03-02 09:30:00,38.85,39.05,38.66,38.81,9200.0,38.85,39.05,38.66,38.81,9200.0
2011-03-02 09:40:00,38.87,38.93,38.79,38.88,8600.0,38.87,38.93,38.79,38.88,8600.0
2011-03-02 09:50:00,38.9,38.98,38.9,38.94,4600.0,38.9,38.98,38.9,38.94,4600.0
2011-03-02 10:00:00,38.96,38.99,38.93,38.96,4000.0,38.96,38.99,38.93,38.96,4000.0
2011-03-02 10:10:00,38.93,39.01,38.87,39.01,3400.0,38.93,39.01,38.87,39.01,3400.0
2011-03-02 10:20:00,39.03,39.14,39.02,39.1,7000.0,39.03,39.14,39.02,39.1,7000.0
2011-03-02 10:30:00,39.1,39.19,39.07,39.18,11800.0,39.1,39.19,39.07,39.18,11800.0
2011-03-02 10:40:00,39.18,39.24,39.18,39.24,4000.0,39.18,39.24,39.18,39.24,4000.0
2011-03-02 10:50:00,39.24,39.32,39.23,39.27,9600.0,39.24,39.32,39.23,39.27,9600.0
2011-03-02 11:00:00,39.2,39.22,39.18,39.22,3800.0,39.2,39.22,39.18,39.22,3800.0
2011-03-02 11:10:00,39.18,39.28,39.15,39.23,7400.0,39.18,39.28,39.15,39.23,7400.0
2011-03-02 11:20:00,39.22,39.22,39.15,39.18,8600.0,39.22,39.22,39.15,39.18,8600.0
2011-03-02 11:30:00,39.18,39.24,39.16,39.21,2800.0,39.18,39.24,39.16,39.21,2800.0
2011-03-02 11:40:00,39.2,39.21,39.13,39.13,5400.0,39.2,39.21,39.13,39.13,5400.0
2011-03-02 11:50:00,39.16,39.19,39.08,39.09,11800.0,39.16,39.19,39.08,39.09,11800.0
2011-03-02 12:00:00,39.05,39.11,39.02,39.06,28200.0,39.05,39.11,39.02,39.06,28200.0
2011-03-02 12:10:00,39.06,39.13,39.06,39.1,10200.0,39.06,39.13,39.06,39.1,10200.0
2011-03-02 12:20:00,39.08,39.13,39.08,39.11,2000.0,39.08,39.13,39.08,39.11,2000.0
2011-03-02 12:30:00,39.12,39.18,39.12,39.18,6000.0,39.12,39.18,39.12,39.18,6000.0
2011-03-02 12:40:00,39.18,39.18,39.16,39.16,2600.0,39.18,39.18,39.16,39.16,2600.0
2011-03-02 12:50:00,39.17,39.24,39.16,39.16,2600.0,39.17,39.24,39.16,39.16,2600.0
2011-03-02 13:00:00,39.18,39.26,39.17,39.17,4000.0,39.18,39.26,39.17,39.17,4000.0
2011-03-02 13:10:00,39.17,39.21,39.1,39.2,16000.0,39.17,39.21,39.1,39.2,16000.0
2011-03-02 13:20:00,39.2,39.23,39.2,39.23,3000.0,39.2,39.23,39.2,39.23,3000.0
2011-03-02 13:30:00,39.24,39.24,39.19,39.19,2600.0,39.24,39.24,39.19,39.19,2600.0
2011-03-02 13:40:00,39.19,39.21,39.14,39.18,6400.0,39.19,39.21,39.14,39.18,6400.0
2011-03-02 13:50:00,39.19,39.21,39.13,39.13,13600.0,39.19,39.21,39.13,39.13,13600.0
2011-03-02 14:00:00,39.13,39.19,39.12,39.15,17000.0,39.13,39.19,39.12,39.15,17000.0
2011-03-02 14:10:00,39.19,39.2,39.1,39.12,7800.0,39.19,39.2,39.1,39.12,7800.0
2011-03-02 14:20:00,39.1,39.14,39.09,39.13,18200.0,39.1,39.14,39.09,39.13,18200.0
2011-03-02 14:30:00,39.13,39.24,39.13,39.2,7400.0,39.13,39.24,39.13,39.2,7400.0
2011-03-02 14:40:00,39.22,39.36,39.22,39.32,7400.0,39.22,39.36,39.22,39.32,7400.0
2011-03-02 14:50:00,39.3,39.33,39.28,39.33,6600.0,39.3,39.33,39.28,39.33,6600.0
2011-03-02 15:00:00,39.34,39.4,39.34,39.4,10000.0,39.34,39.4,39.34,39.4,10000.0
2011-03-02 15:10:00,39.4,39.4,39.36,39.38,15600.0,39.4,39.4,39.36,39.38,15600.0
2011-03-02 15:20:00,39.39,39.4,39.38,39.38,28400.0,39.39,39.4,39.38,39.38,28400.0
2011-03-02 15:30:00,39.38,39.38,39.18,39.22,24600.0,39.38,39.38,39.18,39.22,24600.0
2011-03-02 15:40:00,39.21,39.3,39.2,39.26,26200.0,39.21,39.3,39.2,39.26,26200.0
2011-03-02 15:50:00,39.24,39.31,39.21,39.29,33000.0,39.24,39.31,39.21,39.29,33000.0
2011-03-03 09:30:00,39.51,39.73,39.39,39.73,12800.0,39.51,39.73,39.39,39.73,12800.0
2011-03-03 09:40:00,39.71,39.95,39.7,39.92,15600.0,39.71,39.95,39.7,39.92,15600.0
2011-03-03 09:50:00,39.9,39.9,39.84,39.88,7800.0,39.9,39.9,39.84,39.88,7800.0
2011-03-03 10:00:00,39.86,39.86,39.63,39.7,13000.0,39.86,39.86,39.63,39.7,13000.0
2011-03-03 10:10:00,39.74,39.83,39.74,39.76,16400.0,39.74,39.83,39.74,39.76,16400.0
2011-03-03 10:20:00,39.73,39.76,39.69,39.71,21000.0,39.73,39.76,39.69,39.71,21000.0
2011-03-03 10:30:00,39.68,39.72,39.63,39.63,12600.0,39.68,39.72,39.63,39.63,12600.0
2011-03-03 10:40:00,39.63,39.7,39.63,39.66,29400.0,39.63,39.7,39.63,39.66,29400.0
2011-03-03 10:50:00,39.67,39.67,39.54,39.54,16600.0,39.67,39.67,39.54,39.54,16600.0
2011-03-03 11:00:00,39.57,39.57,39.52,39.54,12400.0,39.57,39.57,39.52,39.54,12400.0
2011-03-03 11:10:00,39.54,39.59,39.51,39.57,9800.0,39.54,39.59,39.51,39.57,9800.0
2011-03-03 11:20:00,39.58,39.63,39.57,39.57,10400.0,39.58,39.63,39.57,39.57,10400.0
2011-03-03 11:30:00,39.59,39.59,39.57,39.57,6200.0,39.59,39.59,39.57,39.57,6200.0
2011-03-03 11:40:00,39.58,39.69,39.58,39.63,6400.0,39.58,39.69,39.58,39.63,6400.0
2011-03-03 11:50:00,39.65,39.66,39.63,39.63,7200.0,39.65,39.66,39.63,39.63,7200.0
2011-03-03 12:00:00,39.63,39.65,39.6,39.63,9600.0,39.63,39.65,39.6,39.63,9600.0
2011-03-03 12:10:00,39.6,39.62,39.57,39.59,6600.0,39.6,39.62,39.57,39.59,6600.0
2011-03-03 12:20:00,39.6,39.61,39.56,39.57,6400.0,39.6,39.61,39.56,39.57,6400.0
2011-03-03 12:30:00,39.58,39.58,39.5,39.51,18800.0,39.58,39.58,39.5,39.51,18800.0
2011-03-03 12:40:00,39.51,39.53,39.48,39.5,16000.0,39.51,39.53,39.48,39.5,16000.0
2011-03-03 12:50:00,39.5,39.52,39.45,39.49,11200.0,39.5,39.52,39.45,39.49,11200.0
2011-03-03 13:00:00,39.49,39.52,39.49,39.5,12200.0,39.49,39.52,39.49,39.5,12200.0
2011-03-03 13:10:00,39.5,39.51,39.49,39.49,21200.0,39.5,39.51,39.49,39.49,21200.0
2011-03-03 13:20:00,39.5,39.54,39.5,39.51,8400.0,39.5,39.54,39.5,39.51,8400.0
2011-03-03 13:30:00,39.51,39.55,39.51,39.55,17400.0,39.51,39.55,39.51,39.55,17400.0
2011-03-03 13:40:00,39.54,39.54,39.5,39.52,7200.0,39.54,39.54,39.5,39.52,7200.0
2011-03-03 13:50:00,39.52,39.58,39.52,39.55,12600.0,39.52,39.58,39.52,39.55,12600.0
2011-03-03 14:00:00,39.54,39.59,39.52,39.59,6400.0,39.54,39.59,39.52,39.59,6400.0
2011-03-03 14:10:00,39.6,39.63,39.59,39.62,9400.0,39.6,39.63,39.59,39.62,9400.0
2011-03-03 14:20:00,39.61,39.62,39.57,39.57,7400.0,39.61,39.62,39.57,39.57,7400.0
2011-03-03 14:30:00,39.57,39.63,39.57,39.59,13200.0,39.57,39.63,39.57,39.59,13200.0
2011-03-03 14:40:00,39.59,39.61,39.55,39.6,8400.0,39.59,39.61,39.55,39.6,8400.0
2011-03-03 14:50:00,39.6,39.61,39.58,39.61,9200.0,39.6,39.61,39.58,39.61,9200.0
2011-03-03 15:00:00,39.6,39.63,39.59,39.59,13200.0,39.6,39.63,39.59,39.59,13200.0
2011-03-03 15:10:00,39.59,39.63,39.57,39.6,14800.0,39.59,39.63,39.57,39.6,14800.0
2011-03-03 15:20:00,39.6,39.6,39.56,39.58,16200.0,39.6,39.6,39.56,39.58,16200.0
2011-03-03 15:30:00,39.58,39.6,39.54,39.55,27600.0,39.58,39.6,39.54,39.55,27600.0
2011-03-03 15:40:00,39.55,39.58,39.51,39.55,42400.0,39.55,39.58,39.51,39.55,42400.0
2011-03-03 15:50:00,39.56,39.6,39.49,39.57,50800.0,39.56,39.6,39.49,39.57,50800.0
2011-03-04 09:30:00,39.38,39.61,39.38,39.54,21400.0,39.38,39.61,39.38,39.54,21400.0
2011-03-04 09:40:00,39.57,39.57,39.44,39.52,3800.0,39.57,39.57,39.44,39.52,3800.0
2011-03-04 09:50:00,39.52,39.54,39.49,39.49,1400.0,39.52,39.54,39.49,39.49,1400.0
2011-03-04 10:00:00,39.52,39.52,39.41,39.41,2200.0,39.52,39.52,39.41,39.41,2200.0
2011-03-04 10:10:00,39.38,39.47,39.34,39.34,5000.0,39.38,39.47,39.34,39.34,5000.0
2011-03-04 10:20:00,39.38,39.38,39.24,39.38,47600.0,39.38,39.38,39.24,39.38,47600.0
2011-03-04 10:30:00,39.34,39.34,39.24,39.31,11600.0,39.34,39.34,39.24,39.31,11600.0
2011-03-04 10:40:00,39.32,39.33,39.26,39.29,3200.0,39.32,39.33,39.26,39.29,3200.0
2011-03-04 10:50:00,39.31,39.45,39.29,39.44,21600.0,39.31,39.45,39.29,39.44,21600.0
2011-03-04 11:00:00,39.49,39.49,39.39,39.41,5200.0,39.49,39.49,39.39,39.41,5200.0
2011-03-04 11:10:00,39.34,39.4,39.07,39.1,24400.0,39.34,39.4,39.07,39.1,24400.0
2011-03-04 11:20:00,39.1,39.29,39.1,39.21,7000.0,39.1,39.29,39.1,39.21,7000.0
2011-03-04 11:30:00,39.26,39.27,39.24,39.27,4000.0,39.26,39.27,39.24,39.27,4000.0
2011-03-04 11:40:00,39.27,39.28,39.2,39.26,6000.0,39.27,39.28,39.2,39.26,6000.0
2011-03-04 11:50:00,39.27,39.29,39.22,39.24,3800.0,39.27,39.29,39.22,39.24,3800.0
2011-03-04 12:00:00,39.19,39.19,39.16,39.16,2800.0,39.19,39.19,39.16,39.16,2800.0
2011-03-04 12:10:00,39.19,39.19,39.0,39.04,8200.0,39.19,39.19,39.0,39.04,8200.0
2011-03-04 12:20:00,39.05,39.08,39.01,39.04,6200.0,39.05,39.08,39.01,39.04,6200.0
2011-03-04 12:30:00,39.05,39.08,39.04,39.08,2600.0,39.05,39.08,39.04,39.08,2600.0
2011-03-04 12:40:00,39.08,39.13,39.01,39.02,29600.0,39.08,39.13,39.01,39.02,29600.0
2011-03-04 12:50:00,39.06,39.07,39.0,39.04,10400.0,39.06,39.07,39.0,39.04,10400.0
2011-03-04 13:00:00,39.01,39.04,38.97,39.01,6600.0,39.01,39.04,38.97,39.01,6600.0
2011-03-04 13:10:00,39.0,39.0,38.95,38.99,4400.0,39.0,39.0,38.95,38.99,4400.0
2011-03-04 13:20:00,38.97,38.97,38.9,38.9,2800.0,38.97,38.97,38.9,38.9,2800.0
2011-03-04 13:30:00,38.9,39.03,38.86,38.98,17400.0,38.9,39.03,38.86,38.98,17400.0
2011-03-04 13:40:00,38.99,38.99,38.88,38.97,5400.0,38.99,38.99,38.88,38.97,5400.0
2011-03-04 13:50:00,38.99,38.99,38.88,38.88,7400.0,38.99,38.99,38.88,38.88,7400.0
2011-03-04 14:00:00,38.88,38.94,38.87,38.87,25800.0,38.88,38.94,38.87,38.87,25800.0
2011-03-04 14:10:00,38.87,38.93,38.87,38.88,4200.0,38.87,38.93,38.87,38.88,4200.0
2011-03-04 14:20:00,38.91,38.93,38.85,38.89,9000.0,38.91,38.93,38.85,38.89,9000.0
2011-03-04 14:30:00,38.91,38.92,38.87,38.89,6000.0,38.91,38.92,38.87,38.89,6000.0
2011-03-04 14:40:00,38.87,38.92,38.87,38.87,12000.0,38.87,38.92,38.87,38.87,12000.0
2011-03-04 14:50:00,38.88,38.89,38.87,38.89,6400.0,38.88,38.89,38.87,38.89,6400.0
2011-03-04 15:00:00,38.92,39.0,38.88,38.92,22200.0,38.92,39.0,38.88,38.92,22200.0
2011-03-04 15:10:00,38.94,38.99,38.88,38.97,29200.0,38.94,38.99,38.88,38.97,29200.0
2011-03-04 15:20:00,38.96,38.96,38.88,38.9,16200.0,38.96,38.96,38.88,38.9,16200.0
2011-03-04 15:30:00,38.91,38.91,38.87,38.91,18000.0,38.91,38.91,38.87,38.91,18000.0
2011-03-04 15:40:00,38.92,39.05,38.88,39.02,74000.0,38.92,39.05,38.88,39.02,74000.0
2011-03-04 15:50:00,39.01,39.08,38.9,39.08,77400.0,39.01,39.08,38.9,39.08,77400.0
2011-03-07 09:30:00,39.05,39.08,38.93,39.02,13600.0,39.05,39.08,38.93,39.02,13600.0
2011-03-07 09:40:00,39.02,39.08,38.85,38.86,7800.0,39.02,39.08,38.85,38.86,7800.0
2011-03-07 09:50:00,38.87,39.0,38.75,38.75,13000.0,38.87,39.0,38.75,38.75,13000.0
2011-03-07 10:00:00,38.75,38.82,38.69,38.75,25000.0,38.75,38.82,38.69,38.75,25000.0
2011-03-07 10:10:00,38.72,38.82,38.67,38.75,12800.0,38.72,38.82,38.67,38.75,12800.0
2011-03-07 10:20:00,38.74,38.77,38.73,38.74,10600.0,38.74,38.77,38.73,38.74,10600.0
2011-03-07 10:30:00,38.74,38.77,38.72,38.72,18400.0,38.74,38.77,38.72,38.72,18400.0
2011-03-07 10:40:00,38.72,38.74,38.57,38.57,9800.0,38.72,38.74,38.57,38.57,9800.0
2011-03-07 10:50:00,38.6,38.63,38.44,38.44,60400.0,38.6,38.63,38.44,38.44,60400.0
2011-03-07 11:00:00,38.49,38.49,38.34,38.43,8400.0,38.49,38.49,38.34,38.43,8400.0
2011-03-07 11:10:00,38.38,38.46,38.35,38.39,73400.0,38.38,38.46,38.35,38.39,73400.0
2011-03-07 11:20:00,38.38,38.42,38.35,38.38,5400.0,38.38,38.42,38.35,38.38,5400.0
2011-03-07 11:30:00,38.38,38.41,38.37,38.41,11400.0,38.38,38.41,38.37,38.41,11400.0
2011-03-07 11:40:00,38.42,38.43,38.37,38.37,6600.0,38.42,38.43,38.37,38.37,6600.0
2011-03-07 11:50:00,38.32,38.4,38.31,38.36,3000.0,38.32,38.4,38.31,38.36,3000.0
2011-03-07 12:00:00,38.37,38.41,38.37,38.41,5000.0,38.37,38.41,38.37,38.41,5000.0
2011-03-07 12:10:00,38.41,38.43,38.26,38.33,7600.0,38.41,38.43,38.26,38.33,7600.0
2011-03-07 12:20:00,38.3,38.37,38.24,38.25,39800.0,38.3,38.37,38.24,38.25,39800.0
2011-03-07 12:30:00,38.25,38.25,38.16,38.23,9400.0,38.25,38.25,38.16,38.23,9400.0
2011-03-07 12:40:00,38.23,38.25,38.22,38.22,3800.0,38.23,38.25,38.22,38.22,3800.0
2011-03-07 12:50:00,38.24,38.25,38.21,38.21,3400.0,38.24,38.25,38.21,38.21,3400.0
2011-03-07 13:00:00,38.22,38.23,38.18,38.21,3200.0,38.22,38.23,38.18,38.21,3200.0
2011-03-07 13:10:00,38.21,38.24,38.18,38.22,2800.0,38.21,38.24,38.18,38.22,2800.0
2011-03-07 13:20:00,38.22,38.22,38.16,38.16,5000.0,38.22,38.22,38.16,38.16,5000.0
2011-03-07 13:30:00,38.13,38.23,38.13,38.21,3400.0,38.13,38.23,38.13,38.21,3400.0
2011-03-07 13:40:00,38.18,38.21,38.13,38.19,9400.0,38.18,38.21,38.13,38.19,9400.0
2011-03-07 13:50:00,38.13,38.18,38.02,38.11,15400.0,38.13,38.18,38.02,38.11,15400.0
2011-03-07 14:00:00,38.13,38.25,38.1,38.23,7400.0,38.13,38.25,38.1,38.23,7400.0
2011-03-07 14:10:00,38.22,38.38,38.22,38.38,10200.0,38.22,38.38,38.22,38.38,10200.0
2011-03-07 14:20:00,38.38,38.4,38.33,38.38,16600.0,38.38,38.4,38.33,38.38,16600.0
2011-03-07 14:30:00,38.38,38.4,38.35,38.35,5200.0,38.38,38.4,38.35,38.35,5200.0
2011-03-07 14:40:00,38.37,38.42,38.35,38.38,8800.0,38.37,38.42,38.35,38.38,8800.0
2011-03-07 14:50:00,38.38,38.41,38.35,38.38,12000.0,38.38,38.41,38.35,38.38,12000.0
2011-03-07 15:00:00,38.38,38.41,38.36,38.38,15200.0,38.38,38.41,38.36,38.38,15200.0
2011-03-07 15:10:00,38.39,38.5,38.38,38.45,11400.0,38.39,38.5,38.38,38.45,11400.0
2011-03-07 15:20:00,38.44,38.51,38.38,38.47,19400.0,38.44,38.51,38.38,38.47,19400.0
2011-03-07 15:30:00,38.47,38.49,38.4,38.4,22400.0,38.47,38.49,38.4,38.4,22400.0
2011-03-07 15:40:00,38.43,38.5,38.42,38.48,18000.0,38.43,38.5,38.42,38.48,18000.0
2011-03-07 15:50:00,38.48,38.49,38.44,38.45,29200.0,38.48,38.49,38.44,38.45,29200.0
2011-03-08 09:30:00,38.45,38.5,38.45,38.49,14000.0,38.45,38.5,38.45,38.49,14000.0
2011-03-08 09:40:00,38.49,38.52,38.42,38.42,14200.0,38.49,38.52,38.42,38.42,14200.0
2011-03-08 09:50:00,38.38,38.51,38.35,38.51,7400.0,38.38,38.51,38.35,38.51,7400.0
2011-03-08 10:00:00,38.51,38.56,38.47,38.49,14000.0,38.51,38.56,38.47,38.49,14000.0
2011-03-08 10:10:00,38.49,38.65,38.49,38.62,15400.0,38.49,38.65,38.49,38.62,15400.0
2011-03-08 10:20:00,38.6,38.66,38.57,38.66,18200.0,38.6,38.66,38.57,38.66,18200.0
2011-03-08 10:30:00,38.67,38.75,38.61,38.73,11600.0,38.67,38.75,38.61,38.73,11600.0
2011-03-08 10:40:00,38.74,38.77,38.69,38.74,8400.0,38.74,38.77,38.69,38.74,8400.0
2011-03-08 10:50:00,38.72,38.78,38.68,38.73,12400.0,38.72,38.78,38.68,38.73,12400.0
2011-03-08 11:00:00,38.73,38.76,38.6,38.67,10200.0,38.73,38.76,38.6,38.67,10200.0
2011-03-08 11:10:00,38.67,38.76,38.55,38.7,24000.0,38.67,38.76,38.55,38.7,24000.0
2011-03-08 11:20:00,38.72,38.79,38.69,38.74,13200.0,38.72,38.79,38.69,38.74,13200.0
2011-03-08 11:30:00,38.77,38.81,38.76,38.81,3800.0,38.77,38.81,38.76,38.81,3800.0
2011-03-08 11:40:00,38.8,38.89,38.79,38.87,7800.0,38.8,38.89,38.79,38.87,7800.0
2011-03-08 11:50:00,38.86,38.91,38.83,38.85,10400.0,38.86,38.91,38.83,38.85,10400.0
2011-03-08 12:00:00,38.88,38.88,38.8,38.85,7200.0,38.88,38.88,38.8,38.85,7200.0
2011-03-08 12:10:00,38.86,38.88,38.8,38.85,9000.0,38.86,38.88,38.8,38.85,9000.0
2011-03-08 12:20:00,38.85,38.86,38.83,38.85,4600.0,38.85,38.86,38.83,38.85,4600.0
2011-03-08 12:30:00,38.84,38.9,38.78,38.85,12400.0,38.84,38.9,38.78,38.85,12400.0
2011-03-08 12:40:00,38.85,38.85,38.66,38.74,46200.0,38.85,38.85,38.66,38.74,46200.0
2011-03-08 12:50:00,38.74,38.81,38.74,38.77,10000.0,38.74,38.81,38.74,38.77,10000.0
2011-03-08 13:00:00,38.77,38.81,38.7,38.75,18800.0,38.77,38.81,38.7,38.75,18800.0
2011-03-08 13:10:00,38.77,38.8,38.71,38.72,9000.0,38.77,38.8,38.71,38.72,9000.0
2011-03-08 13:20:00,38.74,38.8,38.74,38.79,11200.0,38.74,38.8,38.74,38.79,11200.0
2011-03-08 13:30:00,38.81,38.84,38.79,38.83,8200.0,38.81,38.84,38.79,38.83,8200.0
2011-03-08 13:40:00,38.8,38.81,38.68,38.73,13400.0,38.8,38.81,38.68,38.73,13400.0
2011-03-08 13:50:00,38.76,38.79,38.74,38.77,12000.0,38.76,38.79,38.74,38.77,12000.0
2011-03-08 14:00:00,38.78,38.79,38.71,38.72,16800.0,38.78,38.79,38.71,38.72,16800.0
2011-03-08 14:10:00,38.71,38.74,38.67,38.74,11800.0,38.71,38.74,38.67,38.74,11800.0
2011-03-08 14:20:00,38.75,38.77,38.72,38.76,10800.0,38.75,38.77,38.72,38.76,10800.0
2011-03-08 14:30:00,38.75,38.77,38.7,38.76,10400.0,38.75,38.77,38.7,38.76,10400.0
2011-03-08 14:40:00,38.76,38.8,38.74,38.76,18800.0,38.76,38.8,38.74,38.76,18800.0
2011-03-08 14:50:00,38.79,38.81,38.74,38.77,9400.0,38.79,38.81,38.74,38.77,9400.0
2011-03-08 15:00:00,38.75,38.9,38.74,38.88,34200.0,38.75,38.9,38.74,38.88,34200.0
2011-03-08 15:10:00,38.88,38.97,38.86,38.9,32800.0,38.88,38.97,38.86,38.9,32800.0
2011-03-08 15:20:00,38.9,38.97,38.85,38.91,28600.0,38.9,38.97,38.85,38.91,28600.0
2011-03-08 15:30:00,38.91,38.94,38.85,38.94,15200.0,38.91,38.94,38.85,38.94,15200.0
2011-03-08 15:40:00,38.94,38.96,38.88,38.91,24000.0,38.94,38.96,38.88,38.91,24000.0
2011-03-08 15:50:00,38.92,38.92,38.81,38.81,57800.0,38.92,38.92,38.81,38.81,57800.0
2011-03-09 09:30:00,38.69,38.74,38.6,38.73,9400.0,38.69,38.74,38.6,38.73,9400.0
2011-03-09 09:40:00,38.73,38.74,38.57,38.74,11000.0,38.73,38.74,38.57,38.74,11000.0
2011-03-09 09:50:00,38.72,38.77,38.67,38.77,3200.0,38.72,38.77,38.67,38.77,3200.0
2011-03-09 10:00:00,38.73,38.8,38.59,38.77,17400.0,38.73,38.8,38.59,38.77,17400.0
2011-03-09 10:10:00,38.76,38.8,38.71,38.79,8200.0,38.76,38.8,38.71,38.79,8200.0
2011-03-09 10:20:00,38.8,38.9,38.79,38.9,7800.0,38.8,38.9,38.79,38.9,7800.0
2011-03-09 10:30:00,38.88,38.91,38.81,38.83,9400.0,38.88,38.91,38.81,38.83,9400.0
2011-03-09 10:40:00,38.84,38.91,38.81,38.88,5400.0,38.84,38.91,38.81,38.88,5400.0
2011-03-09 10:50:00,38.88,38.88,38.67,38.69,4200.0,38.88,38.88,38.67,38.69,4200.0
2011-03-09 11:00:00,38.68,38.77,38.62,38.72,8600.0,38.68,38.77,38.62,38.72,8600.0
2011-03-09 11:10:00,38.79,38.84,38.74,38.82,4400.0,38.79,38.84,38.74,38.82,4400.0
2011-03-09 11:20:00,38.81,38.84,38.78,38.8,3000.0,38.81,38.84,38.78,38.8,3000.0
2011-03-09 11:30:00,38.78,38.88,38.73,38.86,7200.0,38.78,38.88,38.73,38.86,7200.0
2011-03-09 11:40:00,38.85,38.88,38.84,38.88,7800.0,38.85,38.88,38.84,38.88,7800.0
2011-03-09 11:50:00,38.9,38.96,38.84,38.85,5600.0,38.9,38.96,38.84,38.85,5600.0
2011-03-09 12:00:00,38.87,38.95,38.87,38.92,4400.0,38.87,38.95,38.87,38.92,4400.0
2011-03-09 12:10:00,38.92,38.94,38.88,38.89,5200.0,38.92,38.94,38.88,38.89,5200.0
2011-03-09 12:20:00,38.89,38.91,38.76,38.79,5600.0,38.89,38.91,38.76,38.79,5600.0
2011-03-09 12:30:00,38.77,38.86,38.77,38.85,1800.0,38.77,38.86,38.77,38.85,1800.0
2011-03-09 12:40:00,38.85,38.86,38.79,38.86,9600.0,38.85,38.86,38.79,38.86,9600.0
2011-03-09 12:50:00,38.88,38.88,38.78,38.84,7200.0,38.88,38.88,38.78,38.84,7200.0
2011-03-09 13:00:00,38.85,38.85,38.77,38.79,5400.0,38.85,38.85,38.77,38.79,5400.0
2011-03-09 13:10:00,38.81,38.84,38.81,38.82,3600.0,38.81,38.84,38.81,38.82,3600.0
2011-03-09 13:20:00,38.81,38.85,38.77,38.81,6000.0,38.81,38.85,38.77,38.81,6000.0
2011-03-09 13:30:00,38.81,38.84,38.78,38.82,15400.0,38.81,38.84,38.78,38.82,15400.0
2011-03-09 13:40:00,38.82,38.84,38.77,38.81,5800.0,38.82,38.84,38.77,38.81,5800.0
2011-03-09 13:50:00,38.81,38.82,38.77,38.79,5200.0,38.81,38.82,38.77,38.79,5200.0
2011-03-09 14:00:00,38.79,38.88,38.77,38.78,15600.0,38.79,38.88,38.77,38.78,15600.0
2011-03-09 14:10:00,38.77,38.83,38.75,38.77,7800.0,38.77,38.83,38.75,38.77,7800.0
2011-03-09 14:20:00,38.8,38.82,38.77,38.82,4400.0,38.8,38.82,38.77,38.82,4400.0
2011-03-09 14:30:00,38.81,38.82,38.77,38.82,4600.0,38.81,38.82,38.77,38.82,4600.0
2011-03-09 14:40:00,38.81,38.84,38.79,38.82,13200.0,38.81,38.84,38.79,38.82,13200.0
2011-03-09 14:50:00,38.85,38.89,38.81,38.85,5400.0,38.85,38.89,38.81,38.85,5400.0
2011-03-09 15:00:00,38.85,38.9,38.8,38.83,14800.0,38.85,38.9,38.8,38.83,14800.0
2011-03-09 15:10:00,38.85,38.9,38.82,38.88,10400.0,38.85,38.9,38.82,38.88,10400.0
2011-03-09 15:20:00,38.87,38.87,38.82,38.86,11400.0,38.87,38.87,38.82,38.86,11400.0
2011-03-09 15:30:00,38.87,38.9,38.79,38.83,22000.0,38.87,38.9,38.79,38.83,22000.0
2011-03-09 15:40:00,38.85,38.86,38.78,38.82,20000.0,38.85,38.86,38.78,38.82,20000.0
2011-03-09 15:50:00,38.82,38.85,38.76,38.78,29200.0,38.82,38.85,38.76,38.78,29200.0
2011-03-10 09:30:00,38.32,38.72,38.03,38.13,14000.0,38.32,38.72,38.03,38.13,14000.0
2011-03-10 09:40:00,38.12,38.49,38.08,38.35,37600.0,38.12,38.49,38.08,38.35,37600.0
2011-03-10 09:50:00,38.34,38.35,38.08,38.1,11800.0,38.34,38.35,38.08,38.1,11800.0
2011-03-10 10:00:00,38.13,38.13,38.04,38.05,18800.0,38.13,38.13,38.04,38.05,18800.0
2011-03-10 10:10:00,38.05,38.19,38.03,38.17,16000.0,38.05,38.19,38.03,38.17,16000.0
2011-03-10 10:20:00,38.18,38.19,38.05,38.07,5200.0,38.18,38.19,38.05,38.07,5200.0
2011-03-10 10:30:00,38.1,38.12,38.02,38.08,7200.0,38.1,38.12,38.02,38.08,7200.0
2011-03-10 10:40:00,38.1,38.17,38.1,38.12,7000.0,38.1,38.17,38.1,38.12,7000.0
2011-03-10 10:50:00,38.1,38.13,38.07,38.1,4400.0,38.1,38.13,38.07,38.1,4400.0
2011-03-10 11:00:00,38.13,38.16,38.09,38.14,5200.0,38.13,38.16,38.09,38.14,5200.0
2011-03-10 11:10:00,38.14,38.2,38.1,38.2,13000.0,38.14,38.2,38.1,38.2,13000.0
2011-03-10 11:20:00,38.2,38.22,38.18,38.21,3400.0,38.2,38.22,38.18,38.21,3400.0
2011-03-10 11:30:00,38.16,38.3,38.16,38.3,15000.0,38.16,38.3,38.16,38.3,15000.0
2011-03-10 11:40:00,38.3,38.3,38.24,38.24,11200.0,38.3,38.3,38.24,38.24,11200.0
2011-03-10 11:50:00,38.24,38.33,38.24,38.31,1400.0,38.24,38.33,38.24,38.31,1400.0
2011-03-10 12:00:00,38.32,38.41,38.31,38.38,13800.0,38.32,38.41,38.31,38.38,13800.0
2011-03-10 12:10:00,38.38,38.42,38.37,38.38,6000.0,38.38,38.42,38.37,38.38,6000.0
2011-03-10 12:20:00,38.41,38.45,38.4,38.4,5200.0,38.41,38.45,38.4,38.4,5200.0
2011-03-10 12:30:00,38.4,38.45,38.38,38.44,3800.0,38.4,38.45,38.38,38.44,3800.0
2011-03-10 12:40:00,38.48,38.48,38.44,38.46,3200.0,38.48,38.48,38.44,38.46,3200.0
2011-03-10 12:50:00,38.45,38.54,38.45,38.54,12400.0,38.45,38.54,38.45,38.54,12400.0
2011-03-10 13:00:00,38.51,38.55,38.47,38.47,6200.0,38.51,38.55,38.47,38.47,6200.0
2011-03-10 13:10:00,38.46,38.49,38.46,38.48,2400.0,38.46,38.49,38.46,38.48,2400.0
2011-03-10 13:20:00,38.48,38.48,38.33,38.35,9400.0,38.48,38.48,38.33,38.35,9400.0
2011-03-10 13:30:00,38.34,38.38,38.26,38.29,12800.0,38.34,38.38,38.26,38.29,12800.0
2011-03-10 13:40:00,38.28,38.33,38.26,38.31,10000.0,38.28,38.33,38.26,38.31,10000.0
2011-03-10 13:50:00,38.35,38.35,38.23,38.34,16200.0,38.35,38.35,38.23,38.34,16200.0
2011-03-10 14:00:00,38.34,38.38,38.24,38.31,22800.0,38.34,38.38,38.24,38.31,22800.0
2011-03-10 14:10:00,38.29,38.32,38.26,38.27,4000.0,38.29,38.32,38.26,38.27,4000.0
2011-03-10 14:20:00,38.29,38.32,38.29,38.29,4200.0,38.29,38.32,38.29,38.29,4200.0
2011-03-10 14:30:00,38.29,38.37,38.29,38.36,5800.0,38.29,38.37,38.29,38.36,5800.0
2011-03-10 14:40:00,38.37,38.38,38.29,38.35,6800.0,38.37,38.38,38.29,38.35,6800.0
2011-03-10 14:50:00,38.34,38.36,38.32,38.36,4400.0,38.34,38.36,38.32,38.36,4400.0
2011-03-10 15:00:00,38.36,38.38,38.29,38.37,14800.0,38.36,38.38,38.29,38.37,14800.0
2011-03-10 15:10:00,38.38,38.38,38.33,38.33,12000.0,38.38,38.38,38.33,38.33,12000.0
2011-03-10 15:20:00,38.32,38.4,38.31,38.37,9600.0,38.32,38.4,38.31,38.37,9600.0
2011-03-10 15:30:00,38.37,38.4,38.31,38.4,18200.0,38.37,38.4,38.31,38.4,18200.0
2011-03-10 15:40:00,38.4,38.5,38.4,38.42,20000.0,38.4,38.5,38.4,38.42,20000.0
2011-03-10 15:50:00,38.42,38.45,38.34,38.35,29200.0,38.42,38.45,38.34,38.35,29200.0
2011-03-11 09:30:00,38.14,38.51,38.14,38.47,5800.0,38.14,38.51,38.14,38.47,5800.0
2011-03-11 09:40:00,38.45,38.51,38.29,38.29,6400.0,38.45,38.51,38.29,38.29,6400.0
2011-03-11 09:50:00,38.3,38.31,38.13,38.26,9200.0,38.3,38.31,38.13,38.26,9200.0
2011-03-11 10:00:00,38.23,38.24,38.16,38.17,5800.0,38.23,38.24,38.16,38.17,5800.0
2011-03-11 10:10:00,38.19,38.35,38.13,38.35,10200.0,38.19,38.35,38.13,38.35,10200.0
2011-03-11 10:20:00,38.34,38.45,38.26,38.38,21600.0,38.34,38.45,38.26,38.38,21600.0
2011-03-11 10:30:00,38.27,38.35,38.23,38.25,6800.0,38.27,38.35,38.23,38.25,6800.0
2011-03-11 10:40:00,38.25,38.36,38.24,38.31,10200.0,38.25,38.36,38.24,38.31,10200.0
2011-03-11 10:50:00,38.27,38.33,38.26,38.31,3200.0,38.27,38.33,38.26,38.31,3200.0
2011-03-11 11:00:00,38.31,38.31,38.24,38.27,1600.0,38.31,38.31,38.24,38.27,1600.0
2011-03-11 11:10:00,38.28,38.3,38.23,38.27,3200.0,38.28,38.3,38.23,38.27,3200.0
2011-03-11 11:20:00,38.28,38.35,38.28,38.31,4200.0,38.28,38.35,38.28,38.31,4200.0
2011-03-11 11:30:00,38.3,38.35,38.27,38.35,3200.0,38.3,38.35,38.27,38.35,3200.0
2011-03-11 11:40:00,38.35,38.5,38.35,38.5,5800.0,38.35,38.5,38.35,38.5,5800.0
2011-03-11 11:50:00,38.46,38.52,38.43,38.44,10000.0,38.46,38.52,38.43,38.44,10000.0
2011-03-11 12:00:00,38.46,38.46,38.4,38.41,800.0,38.46,38.46,38.4,38.41,800.0
2011-03-11 12:10:00,38.41,38.41,38.38,38.39,3400.0,38.41,38.41,38.38,38.39,3400.0
2011-03-11 12:20:00,38.43,38.5,38.43,38.5,3600.0,38.43,38.5,38.43,38.5,3600.0
2011-03-11 12:30:00,38.49,38.49,38.41,38.41,3000.0,38.49,38.49,38.41,38.41,3000.0
2011-03-11 12:40:00,38.41,38.44,38.41,38.44,2400.0,38.41,38.44,38.41,38.44,2400.0
2011-03-11 12:50:00,38.46,38.46,38.43,38.44,1600.0,38.46,38.46,38.43,38.44,1600.0
2011-03-11 13:00:00,38.42,38.44,38.42,38.43,1400.0,38.42,38.44,38.42,38.43,1400.0
2011-03-11 13:10:00,38.43,38.43,38.36,38.41,5800.0,38.43,38.43,38.36,38.41,5800.0
2011-03-11 13:20:00,38.41,38.46,38.41,38.46,2600.0,38.41,38.46,38.41,38.46,2600.0
2011-03-11 13:30:00,38.48,38.48,38.42,38.42,3600.0,38.48,38.48,38.42,38.42,3600.0
2011-03-11 13:40:00,38.44,38.5,38.44,38.5,2000.0,38.44,38.5,38.44,38.5,2000.0
2011-03-11 13:50:00,38.48,38.53,38.46,38.48,4600.0,38.48,38.53,38.46,38.48,4600.0
2011-03-11 14:00:00,38.47,38.5,38.46,38.49,5000.0,38.47,38.5,38.46,38.49,5000.0
2011-03-11 14:10:00,38.46,38.51,38.46,38.51,3000.0,38.46,38.51,38.46,38.51,3000.0
2011-03-11 14:20:00,38.52,38.56,38.52,38.52,21200.0,38.52,38.56,38.52,38.52,21200.0
2011-03-11 14:30:00,38.52,38.56,38.48,38.48,8600.0,38.52,38.56,38.48,38.48,8600.0
2011-03-11 14:40:00,38.49,38.56,38.45,38.48,10800.0,38.49,38.56,38.45,38.48,10800.0
2011-03-11 14:50:00,38.5,38.54,38.46,38.46,9600.0,38.5,38.54,38.46,38.46,9600.0
2011-03-11 15:00:00,38.49,38.57,38.49,38.52,6600.0,38.49,38.57,38.49,38.52,6600.0
2011-03-11 15:10:00,38.52,38.52,38.48,38.49,8400.0,38.52,38.52,38.48,38.49,8400.0
2011-03-11 15:20:00,38.48,38.53,38.48,38.51,21600.0,38.48,38.53,38.48,38.51,21600.0
2011-03-11 15:30:00,38.53,38.58,38.47,38.51,16800.0,38.53,38.58,38.47,38.51,16800.0
2011-03-11 15:40:00,38.47,38.52,38.44,38.49,23000.0,38.47,38.52,38.44,38.49,23000.0
2011-03-11 15:50:00,38.5,38.57,38.43,38.44,50000.0,38.5,38.57,38.43,38.44,50000.0
2011-03-14 09:30:00,38.12,38.38,37.98,38.38,14400.0,38.12,38.38,37.98,38.38,14400.0
2011-03-14 09:40:00,38.34,38.52,38.34,38.49,12800.0,38.34,38.52,38.34,38.49,12800.0
2011-03-14 09:50:00,38.46,38.55,38.44,38.48,19400.0,38.46,38.55,38.44,38.48,19400.0
2011-03-14 10:00:00,38.49,38.53,38.45,38.45,16000.0,38.49,38.53,38.45,38.45,16000.0
2011-03-14 10:10:00,38.46,38.57,38.42,38.46,28200.0,38.46,38.57,38.42,38.46,28200.0
2011-03-14 10:20:00,38.49,38.55,38.38,38.49,40600.0,38.49,38.55,38.38,38.49,40600.0
2011-03-14 10:30:00,38.47,38.47,38.32,38.41,14200.0,38.47,38.47,38.32,38.41,14200.0
2011-03-14 10:40:00,38.42,38.42,38.27,38.39,4600.0,38.42,38.42,38.27,38.39,4600.0
2011-03-14 10:50:00,38.42,38.51,38.29,38.32,8600.0,38.42,38.51,38.29,38.32,8600.0
2011-03-14 11:00:00,38.33,38.35,38.29,38.29,5400.0,38.33,38.35,38.29,38.29,5400.0
2011-03-14 11:10:00,38.29,38.29,38.1,38.16,12800.0,38.29,38.29,38.1,38.16,12800.0
2011-03-14 11:20:00,38.16,38.2,38.12,38.15,17600.0,38.16,38.2,38.12,38.15,17600.0
2011-03-14 11:30:00,38.14,38.3,38.09,38.24,39200.0,38.14,38.3,38.09,38.24,39200.0
2011-03-14 11:40:00,38.21,38.4,38.21,38.4,16000.0,38.21,38.4,38.21,38.4,16000.0
2011-03-14 11:50:00,38.39,38.39,38.27,38.29,11800.0,38.39,38.39,38.27,38.29,11800.0
2011-03-14 12:00:00,38.3,38.34,38.27,38.28,3800.0,38.3,38.34,38.27,38.28,3800.0
2011-03-14 12:10:00,38.27,38.27,38.22,38.27,2800.0,38.27,38.27,38.22,38.27,2800.0
2011-03-14 12:20:00,38.28,38.35,38.28,38.3,6600.0,38.28,38.35,38.28,38.3,6600.0
2011-03-14 12:30:00,38.32,38.32,38.27,38.3,5000.0,38.32,38.32,38.27,38.3,5000.0
2011-03-14 12:40:00,38.3,38.43,38.3,38.42,18400.0,38.3,38.43,38.3,38.42,18400.0
2011-03-14 12:50:00,38.4,38.44,38.34,38.44,2800.0,38.4,38.44,38.34,38.44,2800.0
2011-03-14 13:00:00,38.44,38.49,38.4,38.47,9000.0,38.44,38.49,38.4,38.47,9000.0
2011-03-14 13:10:00,38.49,38.51,38.4,38.4,9400.0,38.49,38.51,38.4,38.4,9400.0
2011-03-14 13:20:00,38.37,38.38,38.31,38.31,5400.0,38.37,38.38,38.31,38.31,5400.0
2011-03-14 13:30:00,38.32,38.35,38.25,38.27,7800.0,38.32,38.35,38.25,38.27,7800.0
2011-03-14 13:40:00,38.25,38.37,38.24,38.31,8600.0,38.25,38.37,38.24,38.31,8600.0
2011-03-14 13:50:00,38.31,38.35,38.28,38.28,2600.0,38.31,38.35,38.28,38.28,2600.0
2011-03-14 14:00:00,38.24,38.35,38.24,38.35,3600.0,38.24,38.35,38.24,38.35,3600.0
2011-03-14 14:10:00,38.33,38.36,38.28,38.28,15000.0,38.33,38.36,38.28,38.28,15000.0
2011-03-14 14:20:00,38.33,38.34,38.27,38.31,8400.0,38.33,38.34,38.27,38.31,8400.0
2011-03-14 14:30:00,38.31,38.32,38.22,38.29,6400.0,38.31,38.32,38.22,38.29,6400.0
2011-03-14 14:40:00,38.24,38.27,38.24,38.25,4000.0,38.24,38.27,38.24,38.25,4000.0
2011-03-14 14:50:00,38.26,38.28,38.2,38.28,7400.0,38.26,38.28,38.2,38.28,7400.0
2011-03-14 15:00:00,38.27,38.31,38.24,38.29,7200.0,38.27,38.31,38.24,38.29,7200.0
2011-03-14 15:10:00,38.28,38.38,38.28,38.31,9800.0,38.28,38.38,38.28,38.31,9800.0
2011-03-14 15:20:00,38.3,38.36,38.29,38.31,11400.0,38.3,38.36,38.29,38.31,11400.0
2011-03-14 15:30:00,38.32,38.35,38.27,38.3,9200.0,38.32,38.35,38.27,38.3,9200.0
2011-03-14 15:40:00,38.31,38.42,38.3,38.3,12800.0,38.31,38.42,38.3,38.3,12800.0
2011-03-14 15:50:00,38.31,38.35,38.18,38.2,66600.0,38.31,38.35,38.18,38.2,66600.0
2011-03-15 09:30:00,37.5,37.91,37.5,37.51,34200.0,37.5,37.91,37.5,37.51,34200.0
2011-03-15 09:40:00,37.51,37.57,37.5,37.52,28400.0,37.51,37.57,37.5,37.52,28400.0
2011-03-15 09:50:00,37.54,37.56,37.42,37.44,8200.0,37.54,37.56,37.42,37.44,8200.0
2011-03-15 10:00:00,37.47,37.55,37.43,37.47,6800.0,37.47,37.55,37.43,37.47,6800.0
2011-03-15 10:10:00,37.53,37.57,37.53,37.57,1400.0,37.53,37.57,37.53,37.57,1400.0
2011-03-15 10:20:00,37.54,37.66,37.53,37.63,7200.0,37.54,37.66,37.53,37.63,7200.0
2011-03-15 10:30:00,37.65,37.66,37.57,37.63,5800.0,37.65,37.66,37.57,37.63,5800.0
2011-03-15 10:40:00,37.66,37.7,37.58,37.62,19400.0,37.66,37.7,37.58,37.62,19400.0
2011-03-15 10:50:00,37.63,37.69,37.62,37.69,6200.0,37.63,37.69,37.62,37.69,6200.0
2011-03-15 11:00:00,37.68,37.68,37.66,37.67,6200.0,37.68,37.68,37.66,37.67,6200.0
2011-03-15 11:10:00,37.67,37.71,37.66,37.7,2800.0,37.67,37.71,37.66,37.7,2800.0
2011-03-15 11:20:00,37.7,37.77,37.69,37.77,6800.0,37.7,37.77,37.69,37.77,6800.0
2011-03-15 11:30:00,37.78,37.79,37.74,37.77,6000.0,37.78,37.79,37.74,37.77,6000.0
2011-03-15 11:40:00,37.79,37.84,37.77,37.77,8000.0,37.79,37.84,37.77,37.77,8000.0
2011-03-15 11:50:00,37.76,37.79,37.73,37.78,5000.0,37.76,37.79,37.73,37.78,5000.0
2011-03-15 12:00:00,37.79,37.8,37.75,37.79,9600.0,37.79,37.8,37.75,37.79,9600.0
2011-03-15 12:10:00,37.79,37.8,37.78,37.8,1400.0,37.79,37.8,37.78,37.8,1400.0
2011-03-15 12:20:00,37.8,37.85,37.8,37.84,2200.0,37.8,37.85,37.8,37.84,2200.0
2011-03-15 12:30:00,37.84,37.84,37.74,37.79,7200.0,37.84,37.84,37.74,37.79,7200.0
2011-03-15 12:40:00,37.77,37.77,37.69,37.69,7200.0,37.77,37.77,37.69,37.69,7200.0
2011-03-15 12:50:00,37.73,37.77,37.71,37.72,6800.0,37.73,37.77,37.71,37.72,6800.0
2011-03-15 13:00:00,37.71,37.72,37.66,37.67,8400.0,37.71,37.72,37.66,37.67,8400.0
2011-03-15 13:10:00,37.7,37.73,37.69,37.71,7200.0,37.7,37.73,37.69,37.71,7200.0
2011-03-15 13:20:00,37.71,37.74,37.71,37.73,8800.0,37.71,37.74,37.71,37.73,8800.0
2011-03-15 13:30:00,37.73,37.8,37.73,37.79,4800.0,37.73,37.8,37.73,37.79,4800.0
2011-03-15 13:40:00,37.8,37.8,37.74,37.77,8800.0,37.8,37.8,37.74,37.77,8800.0
2011-03-15 13:50:00,37.78,37.79,37.76,37.79,2400.0,37.78,37.79,37.76,37.79,2400.0
2011-03-15 14:00:00,37.79,37.82,37.77,37.8,7000.0,37.79,37.82,37.77,37.8,7000.0
2011-03-15 14:10:00,37.82,37.84,37.75,37.8,10800.0,37.82,37.84,37.75,37.8,10800.0
2011-03-15 14:20:00,37.81,37.85,37.79,37.83,31400.0,37.81,37.85,37.79,37.83,31400.0
2011-03-15 14:30:00,37.83,37.83,37.81,37.82,5600.0,37.83,37.83,37.81,37.82,5600.0
2011-03-15 14:40:00,37.81,37.83,37.8,37.8,17600.0,37.81,37.83,37.8,37.8,17600.0
2011-03-15 14:50:00,37.79,37.82,37.75,37.79,11600.0,37.79,37.82,37.75,37.79,11600.0
2011-03-15 15:00:00,37.76,37.83,37.75,37.83,13800.0,37.76,37.83,37.75,37.83,13800.0
2011-03-15 15:10:00,37.83,37.83,37.79,37.82,14200.0,37.83,37.83,37.79,37.82,14200.0
2011-03-15 15:20:00,37.83,37.88,37.82,37.88,8400.0,37.83,37.88,37.82,37.88,8400.0
2011-03-15 15:30:00,37.89,37.93,37.85,37.93,10400.0,37.89,37.93,37.85,37.93,10400.0
2011-03-15 15:40:00,37.92,38.0,37.82,37.82,13000.0,37.92,38.0,37.82,37.82,13000.0
2011-03-15 15:50:00,37.82,37.82,37.7,37.71,39200.0,37.82,37.82,37.7,37.71,39200.0
2011-03-16 09:30:00,37.73,37.89,37.57,37.89,8200.0,37.73,37.89,37.57,37.89,8200.0
2011-03-16 09:40:00,37.88,37.96,37.83,37.94,8400.0,37.88,37.96,37.83,37.94,8400.0
2011-03-16 09:50:00,37.92,37.98,37.86,37.86,7800.0,37.92,37.98,37.86,37.86,7800.0
2011-03-16 10:00:00,37.83,37.95,37.81,37.9,7200.0,37.83,37.95,37.81,37.9,7200.0
2011-03-16 10:10:00,37.94,37.97,37.8,37.88,8400.0,37.94,37.97,37.8,37.88,8400.0
2011-03-16 10:20:00,37.9,38.02,37.9,38.02,5200.0,37.9,38.02,37.9,38.02,5200.0
2011-03-16 10:30:00,38.04,38.04,37.96,37.98,3800.0,38.04,38.04,37.96,37.98,3800.0
2011-03-16 10:40:00,38.03,38.09,38.02,38.08,3600.0,38.03,38.09,38.02,38.08,3600.0
2011-03-16 10:50:00,38.06,38.06,37.84,37.84,5000.0,38.06,38.06,37.84,37.84,5000.0
2011-03-16 11:00:00,37.8,37.87,37.63,37.87,15000.0,37.8,37.87,37.63,37.87,15000.0
2011-03-16 11:10:00,37.86,37.91,37.76,37.82,6200.0,37.86,37.91,37.76,37.82,6200.0
2011-03-16 11:20:00,37.81,37.82,37.76,37.78,2000.0,37.81,37.82,37.76,37.78,2000.0
2011-03-16 11:30:00,37.83,37.85,37.76,37.76,5000.0,37.83,37.85,37.76,37.76,5000.0
2011-03-16 11:40:00,37.8,37.85,37.75,37.79,3800.0,37.8,37.85,37.75,37.79,3800.0
2011-03-16 11:50:00,37.83,37.83,37.76,37.77,2200.0,37.83,37.83,37.76,37.77,2200.0
2011-03-16 12:00:00,37.77,37.77,37.67,37.69,6800.0,37.77,37.77,37.67,37.69,6800.0
2011-03-16 12:10:00,37.71,37.76,37.65,37.65,3400.0,37.71,37.76,37.65,37.65,3400.0
2011-03-16 12:20:00,37.68,37.77,37.68,37.77,1400.0,37.68,37.77,37.68,37.77,1400.0
2011-03-16 12:30:00,37.77,37.79,37.7,37.74,7600.0,37.77,37.79,37.7,37.74,7600.0
2011-03-16 12:40:00,37.78,37.87,37.77,37.85,4400.0,37.78,37.87,37.77,37.85,4400.0
2011-03-16 12:50:00,37.85,37.88,37.77,37.88,4800.0,37.85,37.88,37.77,37.88,4800.0
2011-03-16 13:00:00,37.89,37.92,37.85,37.88,4600.0,37.89,37.92,37.85,37.88,4600.0
2011-03-16 13:10:00,37.85,37.88,37.83,37.88,1600.0,37.85,37.88,37.83,37.88,1600.0
2011-03-16 13:20:00,37.87,37.87,37.77,37.84,4200.0,37.87,37.87,37.77,37.84,4200.0
2011-03-16 13:30:00,37.84,37.84,37.79,37.8,3000.0,37.84,37.84,37.79,37.8,3000.0
2011-03-16 13:40:00,37.81,37.87,37.79,37.83,3600.0,37.81,37.87,37.79,37.83,3600.0
2011-03-16 13:50:00,37.88,37.9,37.8,37.82,5400.0,37.88,37.9,37.8,37.82,5400.0
2011-03-16 14:00:00,37.81,37.82,37.66,37.69,29000.0,37.81,37.82,37.66,37.69,29000.0
2011-03-16 14:10:00,37.69,37.69,37.53,37.54,27000.0,37.69,37.69,37.53,37.54,27000.0
2011-03-16 14:20:00,37.51,37.64,37.5,37.57,31800.0,37.51,37.64,37.5,37.57,31800.0
2011-03-16 14:30:00,37.57,37.67,37.54,37.67,23200.0,37.57,37.67,37.54,37.67,23200.0
2011-03-16 14:40:00,37.67,37.78,37.66,37.71,23400.0,37.67,37.78,37.66,37.71,23400.0
2011-03-16 14:50:00,37.71,37.73,37.69,37.69,31200.0,37.71,37.73,37.69,37.69,31200.0
2011-03-16 15:00:00,37.67,37.71,37.6,37.6,33200.0,37.67,37.71,37.6,37.6,33200.0
2011-03-16 15:10:00,37.62,37.67,37.57,37.62,13000.0,37.62,37.67,37.57,37.62,13000.0
2011-03-16 15:20:00,37.66,37.69,37.58,37.63,13400.0,37.66,37.69,37.58,37.63,13400.0
2011-03-16 15:30:00,37.6,37.68,37.55,37.66,21600.0,37.6,37.68,37.55,37.66,21600.0
2011-03-16 15:40:00,37.65,37.71,37.58,37.61,21400.0,37.65,37.71,37.58,37.61,21400.0
2011-03-16 15:50:00,37.6,37.6,37.39,37.39,51000.0,37.6,37.6,37.39,37.39,51000.0
2011-03-17 09:30:00,37.49,37.74,37.34,37.59,15400.0,37.49,37.74,37.34,37.59,15400.0
2011-03-17 09:40:00,37.59,37.66,37.54,37.56,4400.0,37.59,37.66,37.54,37.56,4400.0
2011-03-17 09:50:00,37.55,37.68,37.51,37.59,10400.0,37.55,37.68,37.51,37.59,10400.0
2011-03-17 10:00:00,37.59,37.62,37.51,37.55,11200.0,37.59,37.62,37.51,37.55,11200.0
2011-03-17 10:10:00,37.52,37.64,37.52,37.62,8400.0,37.52,37.64,37.52,37.62,8400.0
2011-03-17 10:20:00,37.66,37.71,37.55,37.62,23200.0,37.66,37.71,37.55,37.62,23200.0
2011-03-17 10:30:00,37.64,37.67,37.61,37.63,4600.0,37.64,37.67,37.61,37.63,4600.0
2011-03-17 10:40:00,37.63,37.69,37.63,37.69,5200.0,37.63,37.69,37.63,37.69,5200.0
2011-03-17 10:50:00,37.69,37.7,37.63,37.67,5200.0,37.69,37.7,37.63,37.67,5200.0
2011-03-17 11:00:00,37.7,37.74,37.67,37.67,8200.0,37.7,37.74,37.67,37.67,8200.0
2011-03-17 11:10:00,37.72,37.72,37.66,37.69,3800.0,37.72,37.72,37.66,37.69,3800.0
2011-03-17 11:20:00,37.7,37.7,37.67,37.68,3600.0,37.7,37.7,37.67,37.68,3600.0
2011-03-17 11:30:00,37.71,37.73,37.69,37.72,3000.0,37.71,37.73,37.69,37.72,3000.0
2011-03-17 11:40:00,37.73,37.73,37.65,37.66,4800.0,37.73,37.73,37.65,37.66,4800.0
2011-03-17 11:50:00,37.67,37.67,37.61,37.61,2800.0,37.67,37.67,37.61,37.61,2800.0
2011-03-17 12:00:00,37.63,37.71,37.63,37.67,5400.0,37.63,37.71,37.63,37.67,5400.0
2011-03-17 12:10:00,37.68,37.72,37.68,37.72,1400.0,37.68,37.72,37.68,37.72,1400.0
2011-03-17 12:20:00,37.7,37.73,37.67,37.73,4000.0,37.7,37.73,37.67,37.73,4000.0
2011-03-17 12:30:00,37.73,37.75,37.7,37.7,4200.0,37.73,37.75,37.7,37.7,4200.0
2011-03-17 12:40:00,37.68,37.72,37.66,37.7,9800.0,37.68,37.72,37.66,37.7,9800.0
2011-03-17 12:50:00,37.7,37.72,37.68,37.7,3000.0,37.7,37.72,37.68,37.7,3000.0
2011-03-17 13:00:00,37.7,37.74,37.7,37.74,2000.0,37.7,37.74,37.7,37.74,2000.0
2011-03-17 13:10:00,37.73,37.75,37.71,37.72,2800.0,37.73,37.75,37.71,37.72,2800.0
2011-03-17 13:20:00,37.72,37.75,37.6,37.63,9400.0,37.72,37.75,37.6,37.63,9400.0
2011-03-17 13:30:00,37.62,37.71,37.62,37.68,6200.0,37.62,37.71,37.62,37.68,6200.0
2011-03-17 13:40:00,37.66,37.66,37.6,37.62,1200.0,37.66,37.66,37.6,37.62,1200.0
2011-03-17 13:50:00,37.65,37.66,37.6,37.64,8600.0,37.65,37.66,37.6,37.64,8600.0
2011-03-17 14:00:00,37.65,37.66,37.62,37.62,5200.0,37.65,37.66,37.62,37.62,5200.0
2011-03-17 14:10:00,37.62,37.63,37.58,37.62,1800.0,37.62,37.63,37.58,37.62,1800.0
2011-03-17 14:20:00,37.63,37.63,37.56,37.58,5800.0,37.63,37.63,37.56,37.58,5800.0
2011-03-17 14:30:00,37.63,37.66,37.59,37.63,10000.0,37.63,37.66,37.59,37.63,10000.0
2011-03-17 14:40:00,37.63,37.66,37.59,37.61,9600.0,37.63,37.66,37.59,37.61,9600.0
2011-03-17 14:50:00,37.63,37.66,37.6,37.63,6200.0,37.63,37.66,37.6,37.63,6200.0
2011-03-17 15:00:00,37.63,37.66,37.63,37.65,2000.0,37.63,37.66,37.63,37.65,2000.0
2011-03-17 15:10:00,37.66,37.67,37.6,37.61,6400.0,37.66,37.67,37.6,37.61,6400.0
2011-03-17 15:20:00,37.65,37.67,37.6,37.6,6200.0,37.65,37.67,37.6,37.6,6200.0
2011-03-17 15:30:00,37.6,37.68,37.59,37.68,8400.0,37.6,37.68,37.59,37.68,8400.0
2011-03-17 15:40:00,37.69,37.77,37.62,37.73,25600.0,37.69,37.77,37.62,37.73,25600.0
2011-03-17 15:50:00,37.72,37.73,37.6,37.6,45800.0,37.72,37.73,37.6,37.6,45800.0
2011-03-18 09:30:00,37.88,38.04,37.88,37.9,53400.0,37.88,38.04,37.88,37.9,53400.0
2011-03-18 09:40:00,37.97,38.16,37.97,38.07,7600.0,37.97,38.16,37.97,38.07,7600.0
2011-03-18 09:50:00,38.11,38.31,38.11,38.22,9800.0,38.11,38.31,38.11,38.22,9800.0
2011-03-18 10:00:00,38.21,38.23,38.1,38.17,6000.0,38.21,38.23,38.1,38.17,6000.0
2011-03-18 10:10:00,38.16,38.19,38.1,38.17,9800.0,38.16,38.19,38.1,38.17,9800.0
2011-03-18 10:20:00,38.16,38.26,38.16,38.18,3800.0,38.16,38.26,38.16,38.18,3800.0
2011-03-18 10:30:00,38.19,38.29,38.13,38.26,4600.0,38.19,38.29,38.13,38.26,4600.0
2011-03-18 10:40:00,38.23,38.24,38.16,38.2,3200.0,38.23,38.24,38.16,38.2,3200.0
2011-03-18 10:50:00,38.17,38.22,38.14,38.17,8600.0,38.17,38.22,38.14,38.17,8600.0
2011-03-18 11:00:00,38.21,38.21,38.2,38.2,1000.0,38.21,38.21,38.2,38.2,1000.0
2011-03-18 11:10:00,38.17,38.19,38.16,38.16,2000.0,38.17,38.19,38.16,38.16,2000.0
2011-03-18 11:20:00,38.18,38.19,38.07,38.09,4000.0,38.18,38.19,38.07,38.09,4000.0
2011-03-18 11:30:00,38.09,38.13,38.04,38.1,4600.0,38.09,38.13,38.04,38.1,4600.0
2011-03-18 11:40:00,38.07,38.07,37.98,37.98,3800.0,38.07,38.07,37.98,37.98,3800.0
2011-03-18 11:50:00,38.0,38.02,37.98,37.98,2200.0,38.0,38.02,37.98,37.98,2200.0
2011-03-18 12:00:00,37.96,37.99,37.94,37.99,2800.0,37.96,37.99,37.94,37.99,2800.0
2011-03-18 12:10:00,37.99,38.0,37.97,37.99,2200.0,37.99,38.0,37.97,37.99,2200.0
2011-03-18 12:20:00,37.99,38.02,37.97,37.99,3200.0,37.99,38.02,37.97,37.99,3200.0
2011-03-18 12:30:00,37.99,38.02,37.97,37.97,3000.0,37.99,38.02,37.97,37.97,3000.0
2011-03-18 12:40:00,37.95,37.96,37.92,37.96,2600.0,37.95,37.96,37.92,37.96,2600.0
2011-03-18 12:50:00,37.98,38.0,37.97,37.99,3000.0,37.98,38.0,37.97,37.99,3000.0
2011-03-18 13:00:00,37.98,38.01,37.96,37.99,3600.0,37.98,38.01,37.96,37.99,3600.0
2011-03-18 13:10:00,37.99,37.99,37.99,37.99,400.0,37.99,37.99,37.99,37.99,400.0
2011-03-18 13:20:00,38.01,38.01,37.93,37.98,8600.0,38.01,38.01,37.93,37.98,8600.0
2011-03-18 13:30:00,37.94,38.06,37.94,38.04,3800.0,37.94,38.06,37.94,38.04,3800.0
2011-03-18 13:40:00,38.01,38.04,37.99,38.02,2400.0,38.01,38.04,37.99,38.02,2400.0
2011-03-18 13:50:00,38.02,38.09,38.02,38.07,6200.0,38.02,38.09,38.02,38.07,6200.0
2011-03-18 14:00:00,38.08,38.09,37.97,38.05,18200.0,38.08,38.09,37.97,38.05,18200.0
2011-03-18 14:10:00,38.05,38.05,37.9,37.92,8600.0,38.05,38.05,37.9,37.92,8600.0
2011-03-18 14:20:00,37.9,37.92,37.88,37.91,5200.0,37.9,37.92,37.88,37.91,5200.0
2011-03-18 14:30:00,37.92,37.95,37.91,37.95,6600.0,37.92,37.95,37.91,37.95,6600.0
2011-03-18 14:40:00,37.95,37.95,37.92,37.92,4200.0,37.95,37.95,37.92,37.92,4200.0
2011-03-18 14:50:00,37.92,37.94,37.87,37.89,7200.0,37.92,37.94,37.87,37.89,7200.0
2011-03-18 15:00:00,37.9,37.9,37.83,37.84,12000.0,37.9,37.9,37.83,37.84,12000.0
2011-03-18 15:10:00,37.85,37.94,37.83,37.85,19600.0,37.85,37.94,37.83,37.85,19600.0
2011-03-18 15:20:00,37.83,37.84,37.77,37.77,8400.0,37.83,37.84,37.77,37.77,8400.0
2011-03-18 15:30:00,37.76,37.83,37.76,37.79,10200.0,37.76,37.83,37.76,37.79,10200.0
2011-03-18 15:40:00,37.79,37.83,37.76,37.8,9600.0,37.79,37.83,37.76,37.8,9600.0
2011-03-18 15:50:00,37.83,37.95,37.83,37.85,55800.0,37.83,37.95,37.83,37.85,55800.0
2011-03-21 09:30:00,38.34,38.59,38.34,38.48,20400.0,38.34,38.59,38.34,38.48,20400.0
2011-03-21 09:40:00,38.53,38.78,38.53,38.76,17000.0,38.53,38.78,38.53,38.76,17000.0
2011-03-21 09:50:00,38.82,38.85,38.54,38.62,22000.0,38.82,38.85,38.54,38.62,22000.0
2011-03-21 10:00:00,38.61,38.63,38.46,38.49,33800.0,38.61,38.63,38.46,38.49,33800.0
2011-03-21 10:10:00,38.48,38.49,38.31,38.48,22800.0,38.48,38.49,38.31,38.48,22800.0
2011-03-21 10:20:00,38.48,38.48,38.34,38.37,11800.0,38.48,38.48,38.34,38.37,11800.0
2011-03-21 10:30:00,38.37,38.46,38.37,38.38,10000.0,38.37,38.46,38.37,38.38,10000.0
2011-03-21 10:40:00,38.35,38.51,38.35,38.45,7600.0,38.35,38.51,38.35,38.45,7600.0
2011-03-21 10:50:00,38.5,38.53,38.49,38.53,9200.0,38.5,38.53,38.49,38.53,9200.0
2011-03-21 11:00:00,38.54,38.55,38.54,38.55,400.0,38.54,38.55,38.54,38.55,400.0
2011-03-21 11:10:00,38.54,38.54,38.52,38.52,6800.0,38.54,38.54,38.52,38.52,6800.0
2011-03-21 11:20:00,38.52,38.52,38.51,38.51,800.0,38.52,38.52,38.51,38.51,800.0
2011-03-21 11:30:00,38.49,38.51,38.49,38.49,5400.0,38.49,38.51,38.49,38.49,5400.0
2011-03-21 11:40:00,38.49,38.5,38.49,38.49,2000.0,38.49,38.5,38.49,38.49,2000.0
2011-03-21 11:50:00,38.49,38.5,38.49,38.49,3200.0,38.49,38.5,38.49,38.49,3200.0
2011-03-21 12:00:00,38.51,38.51,38.46,38.46,2200.0,38.51,38.51,38.46,38.46,2200.0
2011-03-21 12:10:00,38.46,38.47,38.45,38.46,800.0,38.46,38.47,38.45,38.46,800.0
2011-03-21 12:20:00,38.49,38.51,38.48,38.5,6200.0,38.49,38.51,38.48,38.5,6200.0
2011-03-21 12:30:00,38.5,38.51,38.48,38.48,4800.0,38.5,38.51,38.48,38.48,4800.0
2011-03-21 12:40:00,38.48,38.48,38.32,38.38,41800.0,38.48,38.48,38.32,38.38,41800.0
2011-03-21 12:50:00,38.38,38.38,38.35,38.35,1800.0,38.38,38.38,38.35,38.35,1800.0
2011-03-21 13:00:00,38.34,38.34,38.27,38.28,4400.0,38.34,38.34,38.27,38.28,4400.0
2011-03-21 13:10:00,38.31,38.32,38.27,38.29,1800.0,38.31,38.32,38.27,38.29,1800.0
2011-03-21 13:20:00,38.29,38.3,38.29,38.29,1200.0,38.29,38.3,38.29,38.29,1200.0
2011-03-21 13:30:00,38.28,38.28,38.24,38.24,2200.0,38.28,38.28,38.24,38.24,2200.0
2011-03-21 13:40:00,38.24,38.27,38.24,38.26,2000.0,38.24,38.27,38.24,38.26,2000.0
2011-03-21 13:50:00,38.27,38.29,38.24,38.26,3200.0,38.27,38.29,38.24,38.26,3200.0
2011-03-21 14:00:00,38.31,38.32,38.29,38.32,2000.0,38.31,38.32,38.29,38.32,2000.0
2011-03-21 14:10:00,38.33,38.38,38.33,38.36,3200.0,38.33,38.38,38.33,38.36,3200.0
2011-03-21 14:20:00,38.38,38.38,38.38,38.38,400.0,38.38,38.38,38.38,38.38,400.0
2011-03-21 14:30:00,38.39,38.41,38.38,38.41,2000.0,38.39,38.41,38.38,38.41,2000.0
2011-03-21 14:40:00,38.42,38.43,38.4,38.41,6000.0,38.42,38.43,38.4,38.41,6000.0
2011-03-21 14:50:00,38.38,38.39,38.34,38.34,8400.0,38.38,38.39,38.34,38.34,8400.0
2011-03-21 15:00:00,38.35,38.35,38.33,38.34,3400.0,38.35,38.35,38.33,38.34,3400.0
2011-03-21 15:10:00,38.35,38.35,38.33,38.33,9200.0,38.35,38.35,38.33,38.33,9200.0
2011-03-21 15:20:00,38.32,38.32,38.3,38.32,7400.0,38.32,38.32,38.3,38.32,7400.0
2011-03-21 15:30:00,38.31,38.36,38.31,38.36,10400.0,38.31,38.36,38.31,38.36,10400.0
2011-03-21 15:40:00,38.35,38.35,38.34,38.34,11600.0,38.35,38.35,38.34,38.34,11600.0
2011-03-21 15:50:00,38.33,38.34,38.27,38.3,24000.0,38.33,38.34,38.27,38.3,24000.0
2011-03-22 09:30:00,38.38,38.47,38.38,38.44,8200.0,38.38,38.47,38.38,38.44,8200.0
2011-03-22 09:40:00,38.41,38.44,38.38,38.4,5800.0,38.41,38.44,38.38,38.4,5800.0
2011-03-22 09:50:00,38.4,38.41,38.33,38.33,9200.0,38.4,38.41,38.33,38.33,9200.0
2011-03-22 10:00:00,38.36,38.38,38.31,38.35,5800.0,38.36,38.38,38.31,38.35,5800.0
2011-03-22 10:10:00,38.35,38.38,38.35,38.35,2600.0,38.35,38.38,38.35,38.35,2600.0
2011-03-22 10:20:00,38.38,38.4,38.35,38.4,3200.0,38.38,38.4,38.35,38.4,3200.0
2011-03-22 10:30:00,38.41,38.46,38.39,38.39,7600.0,38.41,38.46,38.39,38.39,7600.0
2011-03-22 10:40:00,38.38,38.39,38.33,38.34,3400.0,38.38,38.39,38.33,38.34,3400.0
2011-03-22 10:50:00,38.35,38.35,38.3,38.3,1400.0,38.35,38.35,38.3,38.3,1400.0
2011-03-22 11:00:00,38.33,38.33,38.29,38.31,4800.0,38.33,38.33,38.29,38.31,4800.0
2011-03-22 11:10:00,38.31,38.31,38.27,38.31,4800.0,38.31,38.31,38.27,38.31,4800.0
2011-03-22 11:20:00,38.29,38.32,38.27,38.27,4000.0,38.29,38.32,38.27,38.27,4000.0
2011-03-22 11:30:00,38.27,38.3,38.27,38.29,2600.0,38.27,38.3,38.27,38.29,2600.0
2011-03-22 11:40:00,38.27,38.27,38.16,38.2,29000.0,38.27,38.27,38.16,38.2,29000.0
2011-03-22 11:50:00,38.19,38.28,38.19,38.21,14200.0,38.19,38.28,38.19,38.21,14200.0
2011-03-22 12:00:00,38.23,38.23,38.19,38.19,2600.0,38.23,38.23,38.19,38.19,2600.0
2011-03-22 12:10:00,38.19,38.19,38.19,38.19,200.0,38.19,38.19,38.19,38.19,200.0
2011-03-22 12:20:00,38.2,38.2,38.19,38.19,3000.0,38.2,38.2,38.19,38.19,3000.0
2011-03-22 12:30:00,38.18,38.18,38.17,38.17,800.0,38.18,38.18,38.17,38.17,800.0
2011-03-22 12:40:00,38.18,38.19,38.18,38.19,2000.0,38.18,38.19,38.18,38.19,2000.0
2011-03-22 12:50:00,38.19,38.19,38.12,38.16,47600.0,38.19,38.19,38.12,38.16,47600.0
2011-03-22 13:00:00,38.16,38.16,38.06,38.06,13000.0,38.16,38.16,38.06,38.06,13000.0
2011-03-22 13:10:00,38.07,38.07,38.04,38.05,1600.0,38.07,38.07,38.04,38.05,1600.0
2011-03-22 13:20:00,38.05,38.07,38.04,38.05,2800.0,38.05,38.07,38.04,38.05,2800.0
2011-03-22 13:30:00,38.05,38.07,38.05,38.05,2800.0,38.05,38.07,38.05,38.05,2800.0
2011-03-22 13:40:00,38.04,38.05,38.04,38.05,2200.0,38.04,38.05,38.04,38.05,2200.0
2011-03-22 13:50:00,38.08,38.11,38.08,38.11,400.0,38.08,38.11,38.08,38.11,400.0
2011-03-22 14:00:00,38.1,38.12,38.1,38.12,2000.0,38.1,38.12,38.1,38.12,2000.0
2011-03-22 14:10:00,38.13,38.13,38.13,38.13,800.0,38.13,38.13,38.13,38.13,800.0
2011-03-22 14:20:00,38.13,38.15,38.11,38.15,4200.0,38.13,38.15,38.11,38.15,4200.0
2011-03-22 14:30:00,38.16,38.19,38.13,38.15,28800.0,38.16,38.19,38.13,38.15,28800.0
2011-03-22 14:40:00,38.13,38.17,38.13,38.15,3600.0,38.13,38.17,38.13,38.15,3600.0
2011-03-22 14:50:00,38.15,38.16,38.15,38.16,3400.0,38.15,38.16,38.15,38.16,3400.0
2011-03-22 15:00:00,38.15,38.16,38.14,38.14,2000.0,38.15,38.16,38.14,38.14,2000.0
2011-03-22 15:10:00,38.16,38.18,38.15,38.17,2800.0,38.16,38.18,38.15,38.17,2800.0
2011-03-22 15:20:00,38.16,38.17,38.15,38.15,5000.0,38.16,38.17,38.15,38.15,5000.0
2011-03-22 15:30:00,38.15,38.17,38.13,38.17,9200.0,38.15,38.17,38.13,38.17,9200.0
2011-03-22 15:40:00,38.17,38.19,38.17,38.17,8000.0,38.17,38.19,38.17,38.17,8000.0
2011-03-22 15:50:00,38.18,38.19,38.15,38.19,17400.0,38.18,38.19,38.15,38.19,17400.0
2011-03-23 09:30:00,38.18,38.18,38.0,38.06,7800.0,38.18,38.18,38.0,38.06,7800.0
2011-03-23 09:40:00,38.05,38.09,37.94,38.0,8000.0,38.05,38.09,37.94,38.0,8000.0
2011-03-23 09:50:00,37.95,38.11,37.91,38.09,9000.0,37.95,38.11,37.91,38.09,9000.0
2011-03-23 10:00:00,37.98,38.07,37.88,38.06,14200.0,37.98,38.07,37.88,38.06,14200.0
2011-03-23 10:10:00,38.04,38.04,37.91,37.91,13600.0,38.04,38.04,37.91,37.91,13600.0
2011-03-23 10:20:00,37.93,37.95,37.91,37.91,2400.0,37.93,37.95,37.91,37.91,2400.0
2011-03-23 10:30:00,37.93,37.98,37.92,37.92,2600.0,37.93,37.98,37.92,37.92,2600.0
2011-03-23 10:40:00,37.92,37.93,37.9,37.93,1400.0,37.92,37.93,37.9,37.93,1400.0
2011-03-23 10:50:00,37.88,37.93,37.87,37.91,3800.0,37.88,37.93,37.87,37.91,3800.0
2011-03-23 11:00:00,37.93,37.94,37.92,37.94,1200.0,37.93,37.94,37.92,37.94,1200.0
2011-03-23 11:10:00,37.95,38.01,37.95,37.95,2000.0,37.95,38.01,37.95,37.95,2000.0
2011-03-23 11:20:00,37.92,37.96,37.92,37.93,1200.0,37.92,37.96,37.92,37.93,1200.0
2011-03-23 11:30:00,37.97,38.01,37.97,38.0,1600.0,37.97,38.01,37.97,38.0,1600.0
2011-03-23 11:40:00,37.99,38.02,37.99,38.02,1400.0,37.99,38.02,37.99,38.02,1400.0
2011-03-23 11:50:00,38.01,38.08,38.01,38.08,1600.0,38.01,38.08,38.01,38.08,1600.0
2011-03-23 12:00:00,38.06,38.11,37.99,38.02,11400.0,38.06,38.11,37.99,38.02,11400.0
2011-03-23 12:10:00,38.04,38.05,38.04,38.04,1600.0,38.04,38.05,38.04,38.04,1600.0
2011-03-23 12:20:00,38.06,38.23,38.06,38.2,5400.0,38.06,38.23,38.06,38.2,5400.0
2011-03-23 12:30:00,38.18,38.19,38.13,38.15,5800.0,38.18,38.19,38.13,38.15,5800.0
2011-03-23 12:40:00,38.16,38.17,38.12,38.14,2600.0,38.16,38.17,38.12,38.14,2600.0
2011-03-23 12:50:00,38.13,38.13,38.1,38.1,1600.0,38.13,38.13,38.1,38.1,1600.0
2011-03-23 13:00:00,38.1,38.1,38.06,38.06,1800.0,38.1,38.1,38.06,38.06,1800.0
2011-03-23 13:10:00,38.06,38.06,37.99,38.01,3200.0,38.06,38.06,37.99,38.01,3200.0
2011-03-23 13:20:00,37.99,38.01,37.97,38.01,3000.0,37.99,38.01,37.97,38.01,3000.0
2011-03-23 13:30:00,38.02,38.05,38.02,38.05,1000.0,38.02,38.05,38.02,38.05,1000.0
2011-03-23 13:40:00,38.04,38.05,38.04,38.05,1800.0,38.04,38.05,38.04,38.05,1800.0
2011-03-23 13:50:00,38.05,38.08,38.04,38.07,2200.0,38.05,38.08,38.04,38.07,2200.0
2011-03-23 14:00:00,38.06,38.06,37.98,37.98,6600.0,38.06,38.06,37.98,37.98,6600.0
2011-03-23 14:10:00,37.98,38.01,37.94,38.01,7800.0,37.98,38.01,37.94,38.01,7800.0
2011-03-23 14:20:00,37.98,38.02,37.98,38.0,1200.0,37.98,38.02,37.98,38.0,1200.0
2011-03-23 14:30:00,38.02,38.02,38.0,38.0,1000.0,38.02,38.02,38.0,38.0,1000.0
2011-03-23 14:40:00,38.06,38.07,38.06,38.07,1000.0,38.06,38.07,38.06,38.07,1000.0
2011-03-23 14:50:00,38.09,38.18,38.09,38.18,6600.0,38.09,38.18,38.09,38.18,6600.0
2011-03-23 15:00:00,38.18,38.18,38.16,38.17,5200.0,38.18,38.18,38.16,38.17,5200.0
2011-03-23 15:10:00,38.17,38.21,38.16,38.19,5800.0,38.17,38.21,38.16,38.19,5800.0
2011-03-23 15:20:00,38.2,38.2,38.18,38.18,2000.0,38.2,38.2,38.18,38.18,2000.0
2011-03-23 15:30:00,38.19,38.19,38.12,38.13,5200.0,38.19,38.19,38.12,38.13,5200.0
2011-03-23 15:40:00,38.17,38.19,38.13,38.13,5800.0,38.17,38.19,38.13,38.13,5800.0
2011-03-23 15:50:00,38.13,38.2,38.08,38.15,26600.0,38.13,38.2,38.08,38.15,26600.0
2011-03-24 09:30:00,38.37,38.37,38.09,38.16,14400.0,38.37,38.37,38.09,38.16,14400.0
2011-03-24 09:40:00,38.16,38.24,38.09,38.09,25800.0,38.16,38.24,38.09,38.09,25800.0
2011-03-24 09:50:00,38.1,38.1,38.01,38.07,7000.0,38.1,38.1,38.01,38.07,7000.0
2011-03-24 10:00:00,38.07,38.15,38.06,38.14,11800.0,38.07,38.15,38.06,38.14,11800.0
2011-03-24 10:10:00,38.14,38.14,38.04,38.06,10400.0,38.14,38.14,38.04,38.06,10400.0
2011-03-24 10:20:00,38.09,38.16,38.08,38.14,2400.0,38.09,38.16,38.08,38.14,2400.0
2011-03-24 10:30:00,38.14,38.18,38.13,38.18,12400.0,38.14,38.18,38.13,38.18,12400.0
2011-03-24 10:40:00,38.17,38.24,38.17,38.22,4800.0,38.17,38.24,38.17,38.22,4800.0
2011-03-24 10:50:00,38.22,38.34,38.22,38.34,11000.0,38.22,38.34,38.22,38.34,11000.0
2011-03-24 11:00:00,38.34,38.4,38.34,38.37,7600.0,38.34,38.4,38.34,38.37,7600.0
2011-03-24 11:10:00,38.35,38.37,38.34,38.35,2600.0,38.35,38.37,38.34,38.35,2600.0
2011-03-24 11:20:00,38.31,38.33,38.27,38.32,2400.0,38.31,38.33,38.27,38.32,2400.0
2011-03-24 11:30:00,38.33,38.37,38.33,38.37,5000.0,38.33,38.37,38.33,38.37,5000.0
2011-03-24 11:40:00,38.37,38.38,38.32,38.33,4200.0,38.37,38.38,38.32,38.33,4200.0
2011-03-24 11:50:00,38.32,38.34,38.31,38.34,2200.0,38.32,38.34,38.31,38.34,2200.0
2011-03-24 12:00:00,38.35,38.41,38.35,38.36,10600.0,38.35,38.41,38.35,38.36,10600.0
2011-03-24 12:10:00,38.35,38.38,38.33,38.36,5200.0,38.35,38.38,38.33,38.36,5200.0
2011-03-24 12:20:00,38.37,38.43,38.37,38.42,8800.0,38.37,38.43,38.37,38.42,8800.0
2011-03-24 12:30:00,38.41,38.41,38.35,38.36,5800.0,38.41,38.41,38.35,38.36,5800.0
2011-03-24 12:40:00,38.36,38.37,38.36,38.37,800.0,38.36,38.37,38.36,38.37,800.0
2011-03-24 12:50:00,38.35,38.37,38.34,38.35,4600.0,38.35,38.37,38.34,38.35,4600.0
2011-03-24 13:00:00,38.36,38.38,38.35,38.36,6200.0,38.36,38.38,38.35,38.36,6200.0
2011-03-24 13:10:00,38.37,38.38,38.36,38.36,2200.0,38.37,38.38,38.36,38.36,2200.0
2011-03-24 13:20:00,38.37,38.41,38.37,38.4,5800.0,38.37,38.41,38.37,38.4,5800.0
2011-03-24 13:30:00,38.41,38.42,38.4,38.41,3800.0,38.41,38.42,38.4,38.41,3800.0
2011-03-24 13:40:00,38.41,38.41,38.34,38.36,8600.0,38.41,38.41,38.34,38.36,8600.0
2011-03-24 13:50:00,38.35,38.38,38.31,38.38,8200.0,38.35,38.38,38.31,38.38,8200.0
2011-03-24 14:00:00,38.38,38.42,38.38,38.4,5200.0,38.38,38.42,38.38,38.4,5200.0
2011-03-24 14:10:00,38.4,38.4,38.38,38.38,2400.0,38.4,38.4,38.38,38.38,2400.0
2011-03-24 14:20:00,38.39,38.39,38.39,38.39,400.0,38.39,38.39,38.39,38.39,400.0
2011-03-24 14:30:00,38.39,38.41,38.39,38.39,5800.0,38.39,38.41,38.39,38.39,5800.0
2011-03-24 14:40:00,38.36,38.38,38.35,38.37,6200.0,38.36,38.38,38.35,38.37,6200.0
2011-03-24 14:50:00,38.38,38.4,38.38,38.38,3400.0,38.38,38.4,38.38,38.38,3400.0
2011-03-24 15:00:00,38.38,38.4,38.37,38.37,7800.0,38.38,38.4,38.37,38.37,7800.0
2011-03-24 15:10:00,38.38,38.38,38.36,38.38,29200.0,38.38,38.38,38.36,38.38,29200.0
2011-03-24 15:20:00,38.37,38.42,38.37,38.38,23600.0,38.37,38.42,38.37,38.38,23600.0
2011-03-24 15:30:00,38.38,38.4,38.37,38.37,19800.0,38.38,38.4,38.37,38.37,19800.0
2011-03-24 15:40:00,38.37,38.38,38.35,38.36,11000.0,38.37,38.38,38.35,38.36,11000.0
2011-03-24 15:50:00,38.36,38.38,38.33,38.35,16600.0,38.36,38.38,38.33,38.35,16600.0
2011-03-25 09:30:00,38.38,38.5,38.38,38.43,9400.0,38.38,38.5,38.38,38.43,9400.0
2011-03-25 09:40:00,38.45,38.51,38.41,38.41,15400.0,38.45,38.51,38.41,38.41,15400.0
2011-03-25 09:50:00,38.41,38.42,38.36,38.38,9200.0,38.41,38.42,38.36,38.38,9200.0
2011-03-25 10:00:00,38.38,38.38,38.34,38.35,8600.0,38.38,38.38,38.34,38.35,8600.0
2011-03-25 10:10:00,38.35,38.4,38.34,38.37,8800.0,38.35,38.4,38.34,38.37,8800.0
2011-03-25 10:20:00,38.35,38.44,38.35,38.39,11800.0,38.35,38.44,38.35,38.39,11800.0
2011-03-25 10:30:00,38.39,38.49,38.39,38.46,6400.0,38.39,38.49,38.39,38.46,6400.0
2011-03-25 10:40:00,38.46,38.5,38.46,38.48,3400.0,38.46,38.5,38.46,38.48,3400.0
2011-03-25 10:50:00,38.47,38.54,38.47,38.51,18600.0,38.47,38.54,38.47,38.51,18600.0
2011-03-25 11:00:00,38.52,38.56,38.46,38.49,46400.0,38.52,38.56,38.46,38.49,46400.0
2011-03-25 11:10:00,38.49,38.54,38.47,38.52,6000.0,38.49,38.54,38.47,38.52,6000.0
2011-03-25 11:20:00,38.54,38.66,38.52,38.57,19200.0,38.54,38.66,38.52,38.57,19200.0
2011-03-25 11:30:00,38.57,38.63,38.57,38.6,4800.0,38.57,38.63,38.57,38.6,4800.0
2011-03-25 11:40:00,38.6,38.72,38.6,38.69,8200.0,38.6,38.72,38.6,38.69,8200.0
2011-03-25 11:50:00,38.67,38.68,38.6,38.6,12600.0,38.67,38.68,38.6,38.6,12600.0
2011-03-25 12:00:00,38.58,38.59,38.57,38.58,2000.0,38.58,38.59,38.57,38.58,2000.0
2011-03-25 12:10:00,38.57,38.65,38.57,38.62,6200.0,38.57,38.65,38.57,38.62,6200.0
2011-03-25 12:20:00,38.62,38.7,38.61,38.63,5000.0,38.62,38.7,38.61,38.63,5000.0
2011-03-25 12:30:00,38.63,38.63,38.59,38.6,6400.0,38.63,38.63,38.59,38.6,6400.0
2011-03-25 12:40:00,38.63,38.64,38.62,38.63,4800.0,38.63,38.64,38.62,38.63,4800.0
2011-03-25 12:50:00,38.63,38.65,38.59,38.6,32000.0,38.63,38.65,38.59,38.6,32000.0
2011-03-25 13:00:00,38.6,38.65,38.58,38.64,6600.0,38.6,38.65,38.58,38.64,6600.0
2011-03-25 13:10:00,38.63,38.63,38.56,38.59,5400.0,38.63,38.63,38.56,38.59,5400.0
2011-03-25 13:20:00,38.6,38.6,38.51,38.51,20200.0,38.6,38.6,38.51,38.51,20200.0
2011-03-25 13:30:00,38.52,38.6,38.52,38.6,5200.0,38.52,38.6,38.52,38.6,5200.0
2011-03-25 13:40:00,38.6,38.66,38.6,38.66,6400.0,38.6,38.66,38.6,38.66,6400.0
2011-03-25 13:50:00,38.63,38.66,38.54,38.54,6400.0,38.63,38.66,38.54,38.54,6400.0
2011-03-25 14:00:00,38.57,38.62,38.54,38.54,7600.0,38.57,38.62,38.54,38.54,7600.0
2011-03-25 14:10:00,38.58,38.6,38.52,38.52,3400.0,38.58,38.6,38.52,38.52,3400.0
2011-03-25 14:20:00,38.52,38.52,38.47,38.52,4000.0,38.52,38.52,38.47,38.52,4000.0
2011-03-25 14:30:00,38.51,38.53,38.51,38.53,600.0,38.51,38.53,38.51,38.53,600.0
2011-03-25 14:40:00,38.53,38.56,38.52,38.56,3200.0,38.53,38.56,38.52,38.56,3200.0
2011-03-25 14:50:00,38.59,38.61,38.55,38.55,7000.0,38.59,38.61,38.55,38.55,7000.0
2011-03-25 15:00:00,38.57,38.58,38.53,38.54,10400.0,38.57,38.58,38.53,38.54,10400.0
2011-03-25 15:10:00,38.53,38.55,38.52,38.54,7800.0,38.53,38.55,38.52,38.54,7800.0
2011-03-25 15:20:00,38.56,38.58,38.49,38.51,10600.0,38.56,38.58,38.49,38.51,10600.0
2011-03-25 15:30:00,38.51,38.55,38.51,38.54,19200.0,38.51,38.55,38.51,38.54,19200.0
2011-03-25 15:40:00,38.52,38.54,38.49,38.49,9200.0,38.52,38.54,38.49,38.49,9200.0
2011-03-25 15:50:00,38.49,38.52,38.47,38.49,25800.0,38.49,38.52,38.47,38.49,25800.0
2011-03-28 09:30:00,38.38,38.41,38.31,38.31,16200.0,38.38,38.41,38.31,38.31,16200.0
2011-03-28 09:40:00,38.31,38.34,38.25,38.34,5200.0,38.31,38.34,38.25,38.34,5200.0
2011-03-28 09:50:00,38.33,38.49,38.33,38.47,7400.0,38.33,38.49,38.33,38.47,7400.0
2011-03-28 10:00:00,38.47,38.49,38.35,38.4,18600.0,38.47,38.49,38.35,38.4,18600.0
2011-03-28 10:10:00,38.41,38.43,38.34,38.37,7000.0,38.41,38.43,38.34,38.37,7000.0
2011-03-28 10:20:00,38.38,38.44,38.38,38.4,8800.0,38.38,38.44,38.38,38.4,8800.0
2011-03-28 10:30:00,38.38,38.41,38.37,38.37,7000.0,38.38,38.41,38.37,38.37,7000.0
2011-03-28 10:40:00,38.37,38.38,38.34,38.36,6400.0,38.37,38.38,38.34,38.36,6400.0
2011-03-28 10:50:00,38.31,38.34,38.31,38.32,3200.0,38.31,38.34,38.31,38.32,3200.0
2011-03-28 11:00:00,38.32,38.32,38.25,38.3,4000.0,38.32,38.32,38.25,38.3,4000.0
2011-03-28 11:10:00,38.31,38.32,38.3,38.32,2000.0,38.31,38.32,38.3,38.32,2000.0
2011-03-28 11:20:00,38.32,38.32,38.32,38.32,0.0,38.32,38.32,38.32,38.32,0.0
2011-03-28 11:30:00,38.33,38.34,38.26,38.29,8200.0,38.33,38.34,38.26,38.29,8200.0
2011-03-28 11:40:00,38.27,38.28,38.25,38.28,1400.0,38.27,38.28,38.25,38.28,1400.0
2011-03-28 11:50:00,38.26,38.38,38.26,38.38,301600.0,38.26,38.38,38.26,38.38,301600.0
2011-03-28 12:00:00,38.38,38.38,38.31,38.35,5600.0,38.38,38.38,38.31,38.35,5600.0
2011-03-28 12:10:00,38.38,38.38,38.35,38.36,3000.0,38.38,38.38,38.35,38.36,3000.0
2011-03-28 12:20:00,38.36,38.38,38.36,38.38,1600.0,38.36,38.38,38.36,38.38,1600.0
2011-03-28 12:30:00,38.37,38.4,38.37,38.38,8600.0,38.37,38.4,38.37,38.38,8600.0
2011-03-28 12:40:00,38.38,38.4,38.37,38.38,13400.0,38.38,38.4,38.37,38.38,13400.0
2011-03-28 12:50:00,38.38,38.38,38.37,38.37,4600.0,38.38,38.38,38.37,38.37,4600.0
2011-03-28 13:00:00,38.35,38.35,38.33,38.33,800.0,38.35,38.35,38.33,38.33,800.0
2011-03-28 13:10:00,38.34,38.37,38.33,38.36,53600.0,38.34,38.37,38.33,38.36,53600.0
2011-03-28 13:20:00,38.35,38.37,38.35,38.37,600.0,38.35,38.37,38.35,38.37,600.0
2011-03-28 13:30:00,38.35,38.38,38.35,38.38,4400.0,38.35,38.38,38.35,38.38,4400.0
2011-03-28 13:40:00,38.37,38.37,38.35,38.35,1600.0,38.37,38.37,38.35,38.35,1600.0
2011-03-28 13:50:00,38.36,38.38,38.35,38.35,3600.0,38.36,38.38,38.35,38.35,3600.0
2011-03-28 14:00:00,38.34,38.35,38.34,38.35,2200.0,38.34,38.35,38.34,38.35,2200.0
2011-03-28 14:10:00,38.35,38.35,38.29,38.31,6600.0,38.35,38.35,38.29,38.31,6600.0
2011-03-28 14:20:00,38.32,38.38,38.32,38.35,5200.0,38.32,38.38,38.32,38.35,5200.0
2011-03-28 14:30:00,38.35,38.37,38.32,38.33,8400.0,38.35,38.37,38.32,38.33,8400.0
2011-03-28 14:40:00,38.35,38.36,38.35,38.35,3800.0,38.35,38.36,38.35,38.35,3800.0
2011-03-28 14:50:00,38.35,38.35,38.31,38.32,4800.0,38.35,38.35,38.31,38.32,4800.0
2011-03-28 15:00:00,38.33,38.35,38.31,38.31,6600.0,38.33,38.35,38.31,38.31,6600.0
2011-03-28 15:10:00,38.32,38.33,38.28,38.28,9000.0,38.32,38.33,38.28,38.28,9000.0
2011-03-28 15:20:00,38.28,38.28,38.24,38.25,45200.0,38.28,38.28,38.24,38.25,45200.0
2011-03-28 15:30:00,38.24,38.25,38.17,38.18,15800.0,38.24,38.25,38.17,38.18,15800.0
2011-03-28 15:40:00,38.19,38.19,38.1,38.16,75800.0,38.19,38.19,38.1,38.16,75800.0
2011-03-28 15:50:00,38.16,38.21,38.13,38.16,43800.0,38.16,38.21,38.13,38.16,43800.0
2011-03-29 09:30:00,38.06,38.18,38.06,38.15,2000.0,38.06,38.18,38.06,38.15,2000.0
2011-03-29 09:40:00,38.15,38.16,38.12,38.16,12200.0,38.15,38.16,38.12,38.16,12200.0
2011-03-29 09:50:00,38.15,38.2,38.15,38.16,2400.0,38.15,38.2,38.15,38.16,2400.0
2011-03-29 10:00:00,38.16,38.36,38.15,38.36,9600.0,38.16,38.36,38.15,38.36,9600.0
2011-03-29 10:10:00,38.37,38.38,38.34,38.38,4400.0,38.37,38.38,38.34,38.38,4400.0
2011-03-29 10:20:00,38.37,38.37,38.29,38.33,6000.0,38.37,38.37,38.29,38.33,6000.0
2011-03-29 10:30:00,38.35,38.37,38.27,38.29,3600.0,38.35,38.37,38.27,38.29,3600.0
2011-03-29 10:40:00,38.26,38.32,38.24,38.32,2600.0,38.26,38.32,38.24,38.32,2600.0
2011-03-29 10:50:00,38.32,38.33,38.29,38.31,4000.0,38.32,38.33,38.29,38.31,4000.0
2011-03-29 11:00:00,38.33,38.4,38.29,38.4,16800.0,38.33,38.4,38.29,38.4,16800.0
2011-03-29 11:10:00,38.37,38.38,38.35,38.35,3000.0,38.37,38.38,38.35,38.35,3000.0
2011-03-29 11:20:00,38.37,38.4,38.37,38.4,5400.0,38.37,38.4,38.37,38.4,5400.0
2011-03-29 11:30:00,38.4,38.4,38.35,38.37,2200.0,38.4,38.4,38.35,38.37,2200.0
2011-03-29 11:40:00,38.38,38.42,38.35,38.35,4200.0,38.38,38.42,38.35,38.35,4200.0
2011-03-29 11:50:00,38.37,38.41,38.34,38.34,6800.0,38.37,38.41,38.34,38.34,6800.0
2011-03-29 12:00:00,38.34,38.37,38.34,38.36,1800.0,38.34,38.37,38.34,38.36,1800.0
2011-03-29 12:10:00,38.35,38.37,38.34,38.37,2200.0,38.35,38.37,38.34,38.37,2200.0
2011-03-29 12:20:00,38.35,38.36,38.35,38.35,800.0,38.35,38.36,38.35,38.35,800.0
2011-03-29 12:30:00,38.31,38.38,38.31,38.38,5800.0,38.31,38.38,38.31,38.38,5800.0
2011-03-29 12:40:00,38.36,38.38,38.35,38.38,5200.0,38.36,38.38,38.35,38.38,5200.0
2011-03-29 12:50:00,38.38,38.38,38.37,38.37,2200.0,38.38,38.38,38.37,38.37,2200.0
2011-03-29 13:00:00,38.37,38.38,38.36,38.36,2200.0,38.37,38.38,38.36,38.36,2200.0
2011-03-29 13:10:00,38.35,38.37,38.35,38.37,2000.0,38.35,38.37,38.35,38.37,2000.0
2011-03-29 13:20:00,38.37,38.39,38.35,38.39,1000.0,38.37,38.39,38.35,38.39,1000.0
2011-03-29 13:30:00,38.4,38.42,38.39,38.42,3000.0,38.4,38.42,38.39,38.42,3000.0
2011-03-29 13:40:00,38.44,38.46,38.43,38.45,2200.0,38.44,38.46,38.43,38.45,2200.0
2011-03-29 13:50:00,38.47,38.47,38.39,38.4,4200.0,38.47,38.47,38.39,38.4,4200.0
2011-03-29 14:00:00,38.42,38.44,38.38,38.44,7200.0,38.42,38.44,38.38,38.44,7200.0
2011-03-29 14:10:00,38.45,38.47,38.43,38.44,4000.0,38.45,38.47,38.43,38.44,4000.0
2011-03-29 14:20:00,38.41,38.42,38.38,38.4,1800.0,38.41,38.42,38.38,38.4,1800.0
2011-03-29 14:30:00,38.38,38.44,38.38,38.44,2200.0,38.38,38.44,38.38,38.44,2200.0
2011-03-29 14:40:00,38.44,38.46,38.42,38.45,7400.0,38.44,38.46,38.42,38.45,7400.0
2011-03-29 14:50:00,38.44,38.44,38.4,38.4,4600.0,38.44,38.44,38.4,38.4,4600.0
2011-03-29 15:00:00,38.41,38.42,38.37,38.37,1800.0,38.41,38.42,38.37,38.37,1800.0
2011-03-29 15:10:00,38.38,38.44,38.38,38.42,8600.0,38.38,38.44,38.38,38.42,8600.0
2011-03-29 15:20:00,38.42,38.43,38.4,38.41,4200.0,38.42,38.43,38.4,38.41,4200.0
2011-03-29 15:30:00,38.42,38.44,38.41,38.41,11600.0,38.42,38.44,38.41,38.41,11600.0
2011-03-29 15:40:00,38.41,38.47,38.41,38.42,15200.0,38.41,38.47,38.41,38.42,15200.0
2011-03-29 15:50:00,38.42,38.44,38.38,38.41,21400.0,38.42,38.44,38.38,38.41,21400.0
2011-03-30 09:30:00,38.43,38.46,38.31,38.41,12000.0,38.43,38.46,38.31,38.41,12000.0
2011-03-30 09:40:00,38.41,38.48,38.4,38.44,5600.0,38.41,38.48,38.4,38.44,5600.0
2011-03-30 09:50:00,38.44,38.53,38.43,38.44,9600.0,38.44,38.53,38.43,38.44,9600.0
2011-03-30 10:00:00,38.43,38.53,38.41,38.49,12600.0,38.43,38.53,38.41,38.49,12600.0
2011-03-30 10:10:00,38.49,38.5,38.4,38.43,7400.0,38.49,38.5,38.4,38.43,7400.0
2011-03-30 10:20:00,38.45,38.46,38.38,38.41,4400.0,38.45,38.46,38.38,38.41,4400.0
2011-03-30 10:30:00,38.48,38.48,38.46,38.46,2000.0,38.48,38.48,38.46,38.46,2000.0
2011-03-30 10:40:00,38.49,38.49,38.47,38.47,2200.0,38.49,38.49,38.47,38.47,2200.0
2011-03-30 10:50:00,38.47,38.48,38.43,38.45,3200.0,38.47,38.48,38.43,38.45,3200.0
2011-03-30 11:00:00,38.43,38.44,38.41,38.41,5200.0,38.43,38.44,38.41,38.41,5200.0
2011-03-30 11:10:00,38.41,38.48,38.41,38.47,4200.0,38.41,38.48,38.41,38.47,4200.0
2011-03-30 11:20:00,38.47,38.51,38.47,38.51,5000.0,38.47,38.51,38.47,38.51,5000.0
2011-03-30 11:30:00,38.49,38.52,38.48,38.5,5400.0,38.49,38.52,38.48,38.5,5400.0
2011-03-30 11:40:00,38.49,38.52,38.49,38.52,10400.0,38.49,38.52,38.49,38.52,10400.0
2011-03-30 11:50:00,38.52,38.52,38.48,38.49,5600.0,38.52,38.52,38.48,38.49,5600.0
2011-03-30 12:00:00,38.49,38.49,38.48,38.48,3000.0,38.49,38.49,38.48,38.48,3000.0
2011-03-30 12:10:00,38.48,38.52,38.48,38.52,6400.0,38.48,38.52,38.48,38.52,6400.0
2011-03-30 12:20:00,38.49,38.53,38.48,38.48,4200.0,38.49,38.53,38.48,38.48,4200.0
2011-03-30 12:30:00,38.48,38.49,38.46,38.47,16400.0,38.48,38.49,38.46,38.47,16400.0
2011-03-30 12:40:00,38.48,38.51,38.46,38.5,8000.0,38.48,38.51,38.46,38.5,8000.0
2011-03-30 12:50:00,38.5,38.52,38.49,38.51,8000.0,38.5,38.52,38.49,38.51,8000.0
2011-03-30 13:00:00,38.49,38.57,38.49,38.57,6200.0,38.49,38.57,38.49,38.57,6200.0
2011-03-30 13:10:00,38.57,38.57,38.55,38.56,5800.0,38.57,38.57,38.55,38.56,5800.0
2011-03-30 13:20:00,38.56,38.56,38.49,38.52,8400.0,38.56,38.56,38.49,38.52,8400.0
2011-03-30 13:30:00,38.52,38.55,38.5,38.5,8000.0,38.52,38.55,38.5,38.5,8000.0
2011-03-30 13:40:00,38.5,38.53,38.5,38.52,6400.0,38.5,38.53,38.5,38.52,6400.0
2011-03-30 13:50:00,38.51,38.51,38.49,38.5,6000.0,38.51,38.51,38.49,38.5,6000.0
2011-03-30 14:00:00,38.51,38.54,38.51,38.52,7200.0,38.51,38.54,38.51,38.52,7200.0
2011-03-30 14:10:00,38.52,38.52,38.49,38.51,6600.0,38.52,38.52,38.49,38.51,6600.0
2011-03-30 14:20:00,38.51,38.53,38.5,38.52,4600.0,38.51,38.53,38.5,38.52,4600.0
2011-03-30 14:30:00,38.52,38.52,38.5,38.52,8800.0,38.52,38.52,38.5,38.52,8800.0
2011-03-30 14:40:00,38.51,38.56,38.51,38.51,7200.0,38.51,38.56,38.51,38.51,7200.0
2011-03-30 14:50:00,38.51,38.54,38.5,38.53,6400.0,38.51,38.54,38.5,38.53,6400.0
2011-03-30 15:00:00,38.52,38.54,38.5,38.53,5400.0,38.52,38.54,38.5,38.53,5400.0
2011-03-30 15:10:00,38.53,38.58,38.53,38.58,10000.0,38.53,38.58,38.53,38.58,10000.0
2011-03-30 15:20:00,38.58,38.62,38.58,38.6,7400.0,38.58,38.62,38.58,38.6,7400.0
2011-03-30 15:30:00,38.6,38.6,38.56,38.56,11400.0,38.6,38.6,38.56,38.56,11400.0
2011-03-30 15:40:00,38.57,38.59,38.54,38.55,10600.0,38.57,38.59,38.54,38.55,10600.0
2011-03-30 15:50:00,38.54,38.56,38.51,38.51,41800.0,38.54,38.56,38.51,38.51,41800.0
2011-03-31 09:30:00,38.38,38.51,38.27,38.39,27000.0,38.38,38.51,38.27,38.39,27000.0
2011-03-31 09:40:00,38.37,38.6,38.35,38.57,29400.0,38.37,38.6,38.35,38.57,29400.0
2011-03-31 09:50:00,38.62,38.63,38.57,38.6,6600.0,38.62,38.63,38.57,38.6,6600.0
2011-03-31 10:00:00,38.64,38.73,38.6,38.68,13400.0,38.64,38.73,38.6,38.68,13400.0
2011-03-31 10:10:00,38.67,38.69,38.61,38.66,8400.0,38.67,38.69,38.61,38.66,8400.0
2011-03-31 10:20:00,38.64,38.74,38.64,38.67,6800.0,38.64,38.74,38.64,38.67,6800.0
2011-03-31 10:30:00,38.65,38.7,38.62,38.69,9600.0,38.65,38.7,38.62,38.69,9600.0
2011-03-31 10:40:00,38.68,38.71,38.62,38.67,12600.0,38.68,38.71,38.62,38.67,12600.0
2011-03-31 10:50:00,38.67,38.69,38.6,38.64,5600.0,38.67,38.69,38.6,38.64,5600.0
2011-03-31 11:00:00,38.63,38.63,38.58,38.59,8600.0,38.63,38.63,38.58,38.59,8600.0
2011-03-31 11:10:00,38.58,38.62,38.56,38.58,9600.0,38.58,38.62,38.56,38.58,9600.0
2011-03-31 11:20:00,38.58,38.6,38.56,38.56,6800.0,38.58,38.6,38.56,38.56,6800.0
2011-03-31 11:30:00,38.56,38.6,38.55,38.6,7200.0,38.56,38.6,38.55,38.6,7200.0
2011-03-31 11:40:00,38.6,38.65,38.6,38.65,8600.0,38.6,38.65,38.6,38.65,8600.0
2011-03-31 11:50:00,38.63,38.68,38.6,38.62,5000.0,38.63,38.68,38.6,38.62,5000.0
2011-03-31 12:00:00,38.62,38.65,38.6,38.62,5600.0,38.62,38.65,38.6,38.62,5600.0
2011-03-31 12:10:00,38.6,38.67,38.6,38.65,13800.0,38.6,38.67,38.6,38.65,13800.0
2011-03-31 12:20:00,38.68,38.69,38.6,38.63,10800.0,38.68,38.69,38.6,38.63,10800.0
2011-03-31 12:30:00,38.65,38.66,38.62,38.62,7200.0,38.65,38.66,38.62,38.62,7200.0
2011-03-31 12:40:00,38.63,38.65,38.61,38.61,12400.0,38.63,38.65,38.61,38.61,12400.0
2011-03-31 12:50:00,38.63,38.66,38.58,38.63,7000.0,38.63,38.66,38.58,38.63,7000.0
2011-03-31 13:00:00,38.63,38.63,38.6,38.6,5600.0,38.63,38.63,38.6,38.6,5600.0
2011-03-31 13:10:00,38.6,38.63,38.59,38.62,7000.0,38.6,38.63,38.59,38.62,7000.0
2011-03-31 13:20:00,38.64,38.66,38.6,38.66,7600.0,38.64,38.66,38.6,38.66,7600.0
2011-03-31 13:30:00,38.64,38.66,38.56,38.64,26800.0,38.64,38.66,38.56,38.64,26800.0
2011-03-31 13:40:00,38.64,38.67,38.59,38.6,7400.0,38.64,38.67,38.59,38.6,7400.0
2011-03-31 13:50:00,38.6,38.63,38.6,38.63,8200.0,38.6,38.63,38.6,38.63,8200.0
2011-03-31 14:00:00,38.63,38.65,38.55,38.6,14200.0,38.63,38.65,38.55,38.6,14200.0
2011-03-31 14:10:00,38.65,38.65,38.59,38.63,8800.0,38.65,38.65,38.59,38.63,8800.0
2011-03-31 14:20:00,38.6,38.63,38.59,38.6,4200.0,38.6,38.63,38.59,38.6,4200.0
2011-03-31 14:30:00,38.6,38.63,38.6,38.62,8200.0,38.6,38.63,38.6,38.62,8200.0
2011-03-31 14:40:00,38.61,38.63,38.6,38.61,4400.0,38.61,38.63,38.6,38.61,4400.0
2011-03-31 14:50:00,38.61,38.63,38.6,38.6,12200.0,38.61,38.63,38.6,38.6,12200.0
2011-03-31 15:00:00,38.59,38.65,38.59,38.63,9600.0,38.59,38.65,38.59,38.63,9600.0
2011-03-31 15:10:00,38.65,38.65,38.63,38.64,14200.0,38.65,38.65,38.63,38.64,14200.0
2011-03-31 15:20:00,38.65,38.66,38.62,38.63,19200.0,38.65,38.66,38.62,38.63,19200.0
2011-03-31 15:30:00,38.63,38.65,38.59,38.65,16200.0,38.63,38.65,38.59,38.65,16200.0
2011-03-31 15:40:00,38.65,38.67,38.6,38.62,21000.0,38.65,38.67,38.6,38.62,21000.0
2011-03-31 15:50:00,38.62,38.65,38.6,38.64,52200.0,38.62,38.65,38.6,38.64,52200.0
2011-04-01 09:30:00,38.72,38.88,38.63,38.88,19800.0,38.72,38.88,38.63,38.88,19800.0
2011-04-01 09:40:00,38.88,38.97,38.82,38.97,20600.0,38.88,38.97,38.82,38.97,20600.0
2011-04-01 09:50:00,38.97,38.97,38.92,38.94,4800.0,38.97,38.97,38.92,38.94,4800.0
2011-04-01 10:00:00,38.93,39.06,38.93,39.02,5200.0,38.93,39.06,38.93,39.02,5200.0
2011-04-01 10:10:00,39.03,39.17,39.03,39.15,15600.0,39.03,39.17,39.03,39.15,15600.0
2011-04-01 10:20:00,39.17,39.26,39.17,39.24,10400.0,39.17,39.26,39.17,39.24,10400.0
2011-04-01 10:30:00,39.24,39.27,39.23,39.26,3200.0,39.24,39.27,39.23,39.26,3200.0
2011-04-01 10:40:00,39.26,39.27,39.23,39.25,5400.0,39.26,39.27,39.23,39.25,5400.0
2011-04-01 10:50:00,39.24,39.32,39.23,39.32,4800.0,39.24,39.32,39.23,39.32,4800.0
2011-04-01 11:00:00,39.32,39.33,39.27,39.27,4800.0,39.32,39.33,39.27,39.27,4800.0
2011-04-01 11:10:00,39.26,39.31,39.15,39.22,25000.0,39.26,39.31,39.15,39.22,25000.0
2011-04-01 11:20:00,39.22,39.24,39.1,39.13,10400.0,39.22,39.24,39.1,39.13,10400.0
2011-04-01 11:30:00,39.13,39.24,39.13,39.23,8000.0,39.13,39.24,39.13,39.23,8000.0
2011-04-01 11:40:00,39.23,39.23,39.11,39.13,8200.0,39.23,39.23,39.11,39.13,8200.0
2011-04-01 11:50:00,39.13,39.18,39.12,39.17,5000.0,39.13,39.18,39.12,39.17,5000.0
2011-04-01 12:00:00,39.19,39.23,39.18,39.22,7600.0,39.19,39.23,39.18,39.22,7600.0
2011-04-01 12:10:00,39.22,39.26,39.21,39.23,8000.0,39.22,39.26,39.21,39.23,8000.0
2011-04-01 12:20:00,39.24,39.32,39.23,39.3,6400.0,39.24,39.32,39.23,39.3,6400.0
2011-04-01 12:30:00,39.31,39.37,39.3,39.35,5200.0,39.31,39.37,39.3,39.35,5200.0
2011-04-01 12:40:00,39.37,39.38,39.36,39.37,6600.0,39.37,39.38,39.36,39.37,6600.0
2011-04-01 12:50:00,39.35,39.39,39.35,39.38,4200.0,39.35,39.39,39.35,39.38,4200.0
2011-04-01 13:00:00,39.39,39.39,39.35,39.38,3800.0,39.39,39.39,39.35,39.38,3800.0
2011-04-01 13:10:00,39.38,39.43,39.38,39.43,6000.0,39.38,39.43,39.38,39.43,6000.0
2011-04-01 13:20:00,39.42,39.47,39.42,39.46,10000.0,39.42,39.47,39.42,39.46,10000.0
2011-04-01 13:30:00,39.46,39.49,39.46,39.47,4200.0,39.46,39.49,39.46,39.47,4200.0
2011-04-01 13:40:00,39.47,39.49,39.44,39.47,6200.0,39.47,39.49,39.44,39.47,6200.0
2011-04-01 13:50:00,39.49,39.5,39.47,39.48,3000.0,39.49,39.5,39.47,39.48,3000.0
2011-04-01 14:00:00,39.49,39.5,39.48,39.5,4600.0,39.49,39.5,39.48,39.5,4600.0
2011-04-01 14:10:00,39.5,39.56,39.49,39.5,8200.0,39.5,39.56,39.49,39.5,8200.0
2011-04-01 14:20:00,39.51,39.56,39.51,39.56,2600.0,39.51,39.56,39.51,39.56,2600.0
2011-04-01 14:30:00,39.57,39.57,39.52,39.53,4200.0,39.57,39.57,39.52,39.53,4200.0
2011-04-01 14:40:00,39.52,39.52,39.43,39.48,31000.0,39.52,39.52,39.43,39.48,31000.0
2011-04-01 14:50:00,39.48,39.51,39.43,39.45,11400.0,39.48,39.51,39.43,39.45,11400.0
2011-04-01 15:00:00,39.44,39.45,39.39,39.43,8000.0,39.44,39.45,39.39,39.43,8000.0
2011-04-01 15:10:00,39.44,39.44,39.36,39.41,18600.0,39.44,39.44,39.36,39.41,18600.0
2011-04-01 15:20:00,39.4,39.49,39.4,39.49,25400.0,39.4,39.49,39.4,39.49,25400.0
2011-04-01 15:30:00,39.49,39.65,39.49,39.63,39800.0,39.49,39.65,39.49,39.63,39800.0
2011-04-01 15:40:00,39.65,39.74,39.63,39.67,32000.0,39.65,39.74,39.63,39.67,32000.0
2011-04-01 15:50:00,39.68,39.72,39.62,39.68,39000.0,39.68,39.72,39.62,39.68,39000.0
2011-04-04 09:30:00,39.67,39.89,39.67,39.89,36000.0,39.67,39.89,39.67,39.89,36000.0
2011-04-04 09:40:00,39.85,39.95,39.81,39.88,12200.0,39.85,39.95,39.81,39.88,12200.0
2011-04-04 09:50:00,39.88,39.93,39.81,39.85,34000.0,39.88,39.93,39.81,39.85,34000.0
2011-04-04 10:00:00,39.9,39.9,39.81,39.86,9200.0,39.9,39.9,39.81,39.86,9200.0
2011-04-04 10:10:00,39.87,39.88,39.81,39.88,17200.0,39.87,39.88,39.81,39.88,17200.0
2011-04-04 10:20:00,39.88,39.88,39.87,39.87,15800.0,39.88,39.88,39.87,39.87,15800.0
2011-04-04 10:30:00,39.87,39.88,39.87,39.88,25200.0,39.87,39.88,39.87,39.88,25200.0
2011-04-04 10:40:00,39.88,39.88,39.76,39.84,11800.0,39.88,39.88,39.76,39.84,11800.0
2011-04-04 10:50:00,39.83,39.84,39.69,39.7,32400.0,39.83,39.84,39.69,39.7,32400.0
2011-04-04 11:00:00,39.71,39.82,39.69,39.77,5600.0,39.71,39.82,39.69,39.77,5600.0
2011-04-04 11:10:00,39.77,39.77,39.71,39.75,15400.0,39.77,39.77,39.71,39.75,15400.0
2011-04-04 11:20:00,39.74,39.75,39.73,39.74,5000.0,39.74,39.75,39.73,39.74,5000.0
2011-04-04 11:30:00,39.74,39.75,39.72,39.72,3400.0,39.74,39.75,39.72,39.72,3400.0
2011-04-04 11:40:00,39.74,39.75,39.73,39.75,1000.0,39.74,39.75,39.73,39.75,1000.0
2011-04-04 11:50:00,39.74,39.74,39.73,39.74,600.0,39.74,39.74,39.73,39.74,600.0
2011-04-04 12:00:00,39.74,39.74,39.73,39.73,400.0,39.74,39.74,39.73,39.73,400.0
2011-04-04 12:10:00,39.74,39.74,39.7,39.71,4800.0,39.74,39.74,39.7,39.71,4800.0
2011-04-04 12:20:00,39.69,39.72,39.67,39.7,11600.0,39.69,39.72,39.67,39.7,11600.0
2011-04-04 12:30:00,39.68,39.74,39.68,39.74,3800.0,39.68,39.74,39.68,39.74,3800.0
2011-04-04 12:40:00,39.74,39.75,39.74,39.74,6600.0,39.74,39.75,39.74,39.74,6600.0
2011-04-04 12:50:00,39.74,39.74,39.61,39.65,11400.0,39.74,39.74,39.61,39.65,11400.0
2011-04-04 13:00:00,39.66,39.72,39.65,39.65,4800.0,39.66,39.72,39.65,39.65,4800.0
2011-04-04 13:10:00,39.68,39.69,39.67,39.69,1200.0,39.68,39.69,39.67,39.69,1200.0
2011-04-04 13:20:00,39.72,39.75,39.72,39.75,3000.0,39.72,39.75,39.72,39.75,3000.0
2011-04-04 13:30:00,39.73,39.75,39.68,39.75,9200.0,39.73,39.75,39.68,39.75,9200.0
2011-04-04 13:40:00,39.74,39.76,39.67,39.69,12000.0,39.74,39.76,39.67,39.69,12000.0
2011-04-04 13:50:00,39.71,39.74,39.65,39.74,5000.0,39.71,39.74,39.65,39.74,5000.0
2011-04-04 14:00:00,39.75,39.77,39.72,39.73,7200.0,39.75,39.77,39.72,39.73,7200.0
2011-04-04 14:10:00,39.73,39.73,39.66,39.66,12600.0,39.73,39.73,39.66,39.66,12600.0
2011-04-04 14:20:00,39.67,39.73,39.63,39.72,11600.0,39.67,39.73,39.63,39.72,11600.0
2011-04-04 14:30:00,39.72,39.72,39.63,39.66,7200.0,39.72,39.72,39.63,39.66,7200.0
2011-04-04 14:40:00,39.62,39.66,39.59,39.63,10000.0,39.62,39.66,39.59,39.63,10000.0
2011-04-04 14:50:00,39.65,39.66,39.63,39.64,1800.0,39.65,39.66,39.63,39.64,1800.0
2011-04-04 15:00:00,39.64,39.64,39.63,39.63,1200.0,39.64,39.64,39.63,39.63,1200.0
2011-04-04 15:10:00,39.63,39.63,39.59,39.62,5000.0,39.63,39.63,39.59,39.62,5000.0
2011-04-04 15:20:00,39.63,39.63,39.62,39.62,36200.0,39.63,39.63,39.62,39.62,36200.0
2011-04-04 15:30:00,39.62,39.63,39.61,39.63,18800.0,39.62,39.63,39.61,39.63,18800.0
2011-04-04 15:40:00,39.63,39.7,39.6,39.7,33000.0,39.63,39.7,39.6,39.7,33000.0
2011-04-04 15:50:00,39.7,39.74,39.66,39.71,39600.0,39.7,39.74,39.66,39.71,39600.0
2011-04-05 09:30:00,39.57,39.7,39.57,39.57,8600.0,39.57,39.7,39.57,39.57,8600.0
2011-04-05 09:40:00,39.59,39.66,39.56,39.63,9200.0,39.59,39.66,39.56,39.63,9200.0
2011-04-05 09:50:00,39.63,39.63,39.52,39.54,8800.0,39.63,39.63,39.52,39.54,8800.0
2011-04-05 10:00:00,39.52,39.52,39.5,39.52,4200.0,39.52,39.52,39.5,39.52,4200.0
2011-04-05 10:10:00,39.51,39.51,39.49,39.51,6400.0,39.51,39.51,39.49,39.51,6400.0
2011-04-05 10:20:00,39.5,39.58,39.48,39.56,12400.0,39.5,39.58,39.48,39.56,12400.0
2011-04-05 10:30:00,39.56,39.59,39.54,39.57,5600.0,39.56,39.59,39.54,39.57,5600.0
2011-04-05 10:40:00,39.56,39.59,39.53,39.56,3200.0,39.56,39.59,39.53,39.56,3200.0
2011-04-05 10:50:00,39.57,39.58,39.44,39.49,12000.0,39.57,39.58,39.44,39.49,12000.0
2011-04-05 11:00:00,39.45,39.49,39.44,39.44,4600.0,39.45,39.49,39.44,39.44,4600.0
2011-04-05 11:10:00,39.42,39.43,39.26,39.35,46600.0,39.42,39.43,39.26,39.35,46600.0
2011-04-05 11:20:00,39.38,39.42,39.37,39.41,3200.0,39.38,39.42,39.37,39.41,3200.0
2011-04-05 11:30:00,39.43,39.5,39.43,39.49,6600.0,39.43,39.5,39.43,39.49,6600.0
2011-04-05 11:40:00,39.5,39.55,39.49,39.52,57800.0,39.5,39.55,39.49,39.52,57800.0
2011-04-05 11:50:00,39.5,39.54,39.49,39.52,3800.0,39.5,39.54,39.49,39.52,3800.0
2011-04-05 12:00:00,39.49,39.49,39.48,39.48,2400.0,39.49,39.49,39.48,39.48,2400.0
2011-04-05 12:10:00,39.48,39.5,39.47,39.48,2800.0,39.48,39.5,39.47,39.48,2800.0
2011-04-05 12:20:00,39.48,39.51,39.46,39.47,5000.0,39.48,39.51,39.46,39.47,5000.0
2011-04-05 12:30:00,39.47,39.49,39.46,39.49,7400.0,39.47,39.49,39.46,39.49,7400.0
2011-04-05 12:40:00,39.49,39.51,39.48,39.49,6000.0,39.49,39.51,39.48,39.49,6000.0
2011-04-05 12:50:00,39.49,39.51,39.45,39.45,6400.0,39.49,39.51,39.45,39.45,6400.0
2011-04-05 13:00:00,39.45,39.51,39.45,39.5,4800.0,39.45,39.51,39.45,39.5,4800.0
2011-04-05 13:10:00,39.48,39.55,39.48,39.52,50200.0,39.48,39.55,39.48,39.52,50200.0
2011-04-05 13:20:00,39.52,39.54,39.51,39.52,7200.0,39.52,39.54,39.51,39.52,7200.0
2011-04-05 13:30:00,39.54,39.54,39.5,39.52,7600.0,39.54,39.54,39.5,39.52,7600.0
2011-04-05 13:40:00,39.54,39.54,39.49,39.49,5000.0,39.54,39.54,39.49,39.49,5000.0
2011-04-05 13:50:00,39.5,39.52,39.5,39.5,3400.0,39.5,39.52,39.5,39.5,3400.0
2011-04-05 14:00:00,39.5,39.51,39.45,39.49,7400.0,39.5,39.51,39.45,39.49,7400.0
2011-04-05 14:10:00,39.51,39.51,39.49,39.51,3400.0,39.51,39.51,39.49,39.51,3400.0
2011-04-05 14:20:00,39.51,39.52,39.47,39.52,23600.0,39.51,39.52,39.47,39.52,23600.0
2011-04-05 14:30:00,39.52,39.52,39.48,39.5,18200.0,39.52,39.52,39.48,39.5,18200.0
2011-04-05 14:40:00,39.52,39.52,39.49,39.5,11400.0,39.52,39.52,39.49,39.5,11400.0
2011-04-05 14:50:00,39.51,39.58,39.49,39.56,19800.0,39.51,39.58,39.49,39.56,19800.0
2011-04-05 15:00:00,39.56,39.56,39.47,39.48,37000.0,39.56,39.56,39.47,39.48,37000.0
2011-04-05 15:10:00,39.48,39.5,39.45,39.48,7400.0,39.48,39.5,39.45,39.48,7400.0
2011-04-05 15:20:00,39.48,39.51,39.47,39.49,9000.0,39.48,39.51,39.47,39.49,9000.0
2011-04-05 15:30:00,39.49,39.51,39.44,39.49,14800.0,39.49,39.51,39.44,39.49,14800.0
2011-04-05 15:40:00,39.49,39.51,39.48,39.49,8400.0,39.49,39.51,39.48,39.49,8400.0
2011-04-05 15:50:00,39.49,39.49,39.43,39.46,23200.0,39.49,39.49,39.43,39.46,23200.0
2011-04-06 09:30:00,39.5,39.54,39.5,39.53,14200.0,39.5,39.54,39.5,39.53,14200.0
2011-04-06 09:40:00,39.59,39.59,39.52,39.53,15000.0,39.59,39.59,39.52,39.53,15000.0
2011-04-06 09:50:00,39.52,39.57,39.52,39.56,8200.0,39.52,39.57,39.52,39.56,8200.0
2011-04-06 10:00:00,39.58,39.58,39.52,39.53,8600.0,39.58,39.58,39.52,39.53,8600.0
2011-04-06 10:10:00,39.5,39.52,39.49,39.51,7600.0,39.5,39.52,39.49,39.51,7600.0
2011-04-06 10:20:00,39.49,39.49,39.49,39.49,400.0,39.49,39.49,39.49,39.49,400.0
2011-04-06 10:30:00,39.49,39.58,39.49,39.54,5200.0,39.49,39.58,39.49,39.54,5200.0
2011-04-06 10:40:00,39.51,39.58,39.51,39.55,7800.0,39.51,39.58,39.51,39.55,7800.0
2011-04-06 10:50:00,39.57,39.57,39.51,39.51,12800.0,39.57,39.57,39.51,39.51,12800.0
2011-04-06 11:00:00,39.51,39.51,39.47,39.48,4800.0,39.51,39.51,39.47,39.48,4800.0
2011-04-06 11:10:00,39.47,39.47,39.37,39.42,6800.0,39.47,39.47,39.37,39.42,6800.0
2011-04-06 11:20:00,39.42,39.44,39.4,39.41,3200.0,39.42,39.44,39.4,39.41,3200.0
2011-04-06 11:30:00,39.43,39.44,39.33,39.34,3600.0,39.43,39.44,39.33,39.34,3600.0
2011-04-06 11:40:00,39.34,39.34,39.28,39.33,4600.0,39.34,39.34,39.28,39.33,4600.0
2011-04-06 11:50:00,39.31,39.33,39.25,39.25,23400.0,39.31,39.33,39.25,39.25,23400.0
2011-04-06 12:00:00,39.25,39.3,39.24,39.29,10200.0,39.25,39.3,39.24,39.29,10200.0
2011-04-06 12:10:00,39.3,39.34,39.28,39.34,6800.0,39.3,39.34,39.28,39.34,6800.0
2011-04-06 12:20:00,39.32,39.32,39.3,39.31,3600.0,39.32,39.32,39.3,39.31,3600.0
2011-04-06 12:30:00,39.32,39.37,39.31,39.33,11600.0,39.32,39.37,39.31,39.33,11600.0
2011-04-06 12:40:00,39.34,39.35,39.26,39.27,18800.0,39.34,39.35,39.26,39.27,18800.0
2011-04-06 12:50:00,39.28,39.3,39.27,39.29,3400.0,39.28,39.3,39.27,39.29,3400.0
2011-04-06 13:00:00,39.3,39.3,39.3,39.3,400.0,39.3,39.3,39.3,39.3,400.0
2011-04-06 13:10:00,39.3,39.31,39.3,39.3,1000.0,39.3,39.31,39.3,39.3,1000.0
2011-04-06 13:20:00,39.31,39.33,39.3,39.31,3600.0,39.31,39.33,39.3,39.31,3600.0
2011-04-06 13:30:00,39.32,39.38,39.32,39.37,5200.0,39.32,39.38,39.32,39.37,5200.0
2011-04-06 13:40:00,39.38,39.4,39.35,39.36,4800.0,39.38,39.4,39.35,39.36,4800.0
2011-04-06 13:50:00,39.37,39.39,39.34,39.39,5600.0,39.37,39.39,39.34,39.39,5600.0
2011-04-06 14:00:00,39.38,39.42,39.38,39.42,7600.0,39.38,39.42,39.38,39.42,7600.0
2011-04-06 14:10:00,39.39,39.39,39.33,39.35,14600.0,39.39,39.39,39.33,39.35,14600.0
2011-04-06 14:20:00,39.35,39.35,39.31,39.33,9800.0,39.35,39.35,39.31,39.33,9800.0
2011-04-06 14:30:00,39.31,39.34,39.3,39.31,6800.0,39.31,39.34,39.3,39.31,6800.0
2011-04-06 14:40:00,39.31,39.34,39.3,39.31,13800.0,39.31,39.34,39.3,39.31,13800.0
2011-04-06 14:50:00,39.3,39.32,39.29,39.3,11800.0,39.3,39.32,39.29,39.3,11800.0
2011-04-06 15:00:00,39.3,39.31,39.24,39.25,39600.0,39.3,39.31,39.24,39.25,39600.0
2011-04-06 15:10:00,39.25,39.28,39.24,39.26,12600.0,39.25,39.28,39.24,39.26,12600.0
2011-04-06 15:20:00,39.26,39.3,39.24,39.24,12400.0,39.26,39.3,39.24,39.24,12400.0
2011-04-06 15:30:00,39.24,39.27,39.24,39.24,13200.0,39.24,39.27,39.24,39.24,13200.0
2011-04-06 15:40:00,39.24,39.27,39.23,39.23,16600.0,39.24,39.27,39.23,39.23,16600.0
2011-04-06 15:50:00,39.23,39.23,39.19,39.19,38600.0,39.23,39.23,39.19,39.19,38600.0
2011-04-07 09:30:00,39.16,39.35,39.02,39.15,59600.0,39.16,39.35,39.02,39.15,59600.0
2011-04-07 09:40:00,39.2,39.26,39.18,39.22,7000.0,39.2,39.26,39.18,39.22,7000.0
2011-04-07 09:50:00,39.23,39.25,39.19,39.24,13200.0,39.23,39.25,39.19,39.24,13200.0
2011-04-07 10:00:00,39.24,39.3,39.2,39.25,16200.0,39.24,39.3,39.2,39.25,16200.0
2011-04-07 10:10:00,39.24,39.27,39.2,39.2,7800.0,39.24,39.27,39.2,39.2,7800.0
2011-04-07 10:20:00,39.18,39.23,39.18,39.21,4800.0,39.18,39.23,39.18,39.21,4800.0
2011-04-07 10:30:00,39.22,39.22,39.06,39.1,5200.0,39.22,39.22,39.06,39.1,5200.0
2011-04-07 10:40:00,39.08,39.08,38.97,38.98,5400.0,39.08,39.08,38.97,38.98,5400.0
2011-04-07 10:50:00,39.01,39.12,39.01,39.1,4000.0,39.01,39.12,39.01,39.1,4000.0
2011-04-07 11:00:00,39.1,39.12,39.09,39.11,4000.0,39.1,39.12,39.09,39.11,4000.0
2011-04-07 11:10:00,39.1,39.13,39.05,39.05,4600.0,39.1,39.13,39.05,39.05,4600.0
2011-04-07 11:20:00,39.02,39.05,38.93,38.93,9200.0,39.02,39.05,38.93,38.93,9200.0
2011-04-07 11:30:00,38.92,38.93,38.77,38.82,17600.0,38.92,38.93,38.77,38.82,17600.0
2011-04-07 11:40:00,38.79,38.8,38.74,38.74,9000.0,38.79,38.8,38.74,38.74,9000.0
2011-04-07 11:50:00,38.74,38.79,38.73,38.79,5400.0,38.74,38.79,38.73,38.79,5400.0
2011-04-07 12:00:00,38.79,38.88,38.79,38.87,5400.0,38.79,38.88,38.79,38.87,5400.0
2011-04-07 12:10:00,38.84,38.84,38.84,38.84,400.0,38.84,38.84,38.84,38.84,400.0
2011-04-07 12:20:00,38.84,38.85,38.84,38.85,2200.0,38.84,38.85,38.84,38.85,2200.0
2011-04-07 12:30:00,38.86,38.97,38.86,38.97,5800.0,38.86,38.97,38.86,38.97,5800.0
2011-04-07 12:40:00,38.98,38.98,38.96,38.98,3400.0,38.98,38.98,38.96,38.98,3400.0
2011-04-07 12:50:00,38.97,38.98,38.96,38.98,4200.0,38.97,38.98,38.96,38.98,4200.0
2011-04-07 13:00:00,38.98,39.0,38.97,39.0,10000.0,38.98,39.0,38.97,39.0,10000.0
2011-04-07 13:10:00,39.0,39.0,38.93,38.93,3000.0,39.0,39.0,38.93,38.93,3000.0
2011-04-07 13:20:00,38.92,38.94,38.92,38.94,3800.0,38.92,38.94,38.92,38.94,3800.0
2011-04-07 13:30:00,38.92,38.96,38.88,38.95,3800.0,38.92,38.96,38.88,38.95,3800.0
2011-04-07 13:40:00,38.94,38.94,38.88,38.88,1600.0,38.94,38.94,38.88,38.88,1600.0
2011-04-07 13:50:00,38.89,38.91,38.89,38.9,2200.0,38.89,38.91,38.89,38.9,2200.0
2011-04-07 14:00:00,38.9,38.94,38.9,38.93,3000.0,38.9,38.94,38.9,38.93,3000.0
2011-04-07 14:10:00,38.94,38.96,38.92,38.95,3800.0,38.94,38.96,38.92,38.95,3800.0
2011-04-07 14:20:00,38.94,38.95,38.93,38.95,5600.0,38.94,38.95,38.93,38.95,5600.0
2011-04-07 14:30:00,38.93,38.99,38.91,38.98,7200.0,38.93,38.99,38.91,38.98,7200.0
2011-04-07 14:40:00,38.98,38.98,38.95,38.96,9400.0,38.98,38.98,38.95,38.96,9400.0
2011-04-07 14:50:00,38.96,39.0,38.95,38.96,5400.0,38.96,39.0,38.95,38.96,5400.0
2011-04-07 15:00:00,38.96,38.98,38.95,38.98,4400.0,38.96,38.98,38.95,38.98,4400.0
2011-04-07 15:10:00,38.98,39.0,38.95,38.97,8800.0,38.98,39.0,38.95,38.97,8800.0
2011-04-07 15:20:00,38.97,38.99,38.92,38.95,3400.0,38.97,38.99,38.92,38.95,3400.0
2011-04-07 15:30:00,38.93,38.98,38.91,38.98,5600.0,38.93,38.98,38.91,38.98,5600.0
2011-04-07 15:40:00,38.98,38.99,38.89,38.9,12600.0,38.98,38.99,38.89,38.9,12600.0
2011-04-07 15:50:00,38.89,38.92,38.85,38.85,38200.0,38.89,38.92,38.85,38.85,38200.0
2011-04-08 09:30:00,39.07,39.12,38.93,39.04,7800.0,39.07,39.12,38.93,39.04,7800.0
2011-04-08 09:40:00,39.08,39.11,39.06,39.06,6200.0,39.08,39.11,39.06,39.06,6200.0
2011-04-08 09:50:00,39.0,39.0,38.97,38.97,800.0,39.0,39.0,38.97,38.97,800.0
2011-04-08 10:00:00,38.99,38.99,38.92,38.94,2200.0,38.99,38.99,38.92,38.94,2200.0
2011-04-08 10:10:00,38.94,39.0,38.92,38.92,4000.0,38.94,39.0,38.92,38.92,4000.0
2011-04-08 10:20:00,38.93,38.96,38.89,38.94,4800.0,38.93,38.96,38.89,38.94,4800.0
2011-04-08 10:30:00,38.94,38.98,38.94,38.98,1000.0,38.94,38.98,38.94,38.98,1000.0
2011-04-08 10:40:00,38.95,38.95,38.94,38.94,600.0,38.95,38.95,38.94,38.94,600.0
2011-04-08 10:50:00,38.93,38.93,38.82,38.84,3000.0,38.93,38.93,38.82,38.84,3000.0
2011-04-08 11:00:00,38.82,38.83,38.77,38.82,2000.0,38.82,38.83,38.77,38.82,2000.0
2011-04-08 11:10:00,38.76,38.83,38.75,38.83,3600.0,38.76,38.83,38.75,38.83,3600.0
2011-04-08 11:20:00,38.81,38.84,38.81,38.84,600.0,38.81,38.84,38.81,38.84,600.0
2011-04-08 11:30:00,38.84,38.89,38.83,38.89,3400.0,38.84,38.89,38.83,38.89,3400.0
2011-04-08 11:40:00,38.88,38.9,38.85,38.85,2200.0,38.88,38.9,38.85,38.85,2200.0
2011-04-08 11:50:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2011-04-08 12:00:00,38.82,38.84,38.82,38.83,1800.0,38.82,38.84,38.82,38.83,1800.0
2011-04-08 12:10:00,38.83,38.83,38.83,38.83,400.0,38.83,38.83,38.83,38.83,400.0
2011-04-08 12:20:00,38.83,38.83,38.81,38.81,1800.0,38.83,38.83,38.81,38.81,1800.0
2011-04-08 12:30:00,38.8,38.83,38.8,38.83,800.0,38.8,38.83,38.8,38.83,800.0
2011-04-08 12:40:00,38.82,38.83,38.82,38.83,1200.0,38.82,38.83,38.82,38.83,1200.0
2011-04-08 12:50:00,38.83,38.84,38.8,38.8,4600.0,38.83,38.84,38.8,38.8,4600.0
2011-04-08 13:00:00,38.8,38.81,38.79,38.79,3000.0,38.8,38.81,38.79,38.79,3000.0
2011-04-08 13:10:00,38.83,38.85,38.83,38.85,4000.0,38.83,38.85,38.83,38.85,4000.0
2011-04-08 13:20:00,38.85,38.89,38.85,38.89,1400.0,38.85,38.89,38.85,38.89,1400.0
2011-04-08 13:30:00,38.9,38.93,38.9,38.91,5200.0,38.9,38.93,38.9,38.91,5200.0
2011-04-08 13:40:00,38.93,38.93,38.91,38.93,1400.0,38.93,38.93,38.91,38.93,1400.0
2011-04-08 13:50:00,38.93,38.94,38.93,38.94,800.0,38.93,38.94,38.93,38.94,800.0
2011-04-08 14:00:00,38.94,38.94,38.94,38.94,1000.0,38.94,38.94,38.94,38.94,1000.0
2011-04-08 14:10:00,38.94,38.94,38.9,38.9,3600.0,38.94,38.94,38.9,38.9,3600.0
2011-04-08 14:20:00,38.86,38.87,38.86,38.86,1600.0,38.86,38.87,38.86,38.86,1600.0
2011-04-08 14:30:00,38.86,38.86,38.75,38.77,3200.0,38.86,38.86,38.75,38.77,3200.0
2011-04-08 14:40:00,38.77,38.77,38.72,38.72,3000.0,38.77,38.77,38.72,38.72,3000.0
2011-04-08 14:50:00,38.71,38.72,38.66,38.67,7200.0,38.71,38.72,38.66,38.67,7200.0
2011-04-08 15:00:00,38.66,38.73,38.66,38.71,6200.0,38.66,38.73,38.66,38.71,6200.0
2011-04-08 15:10:00,38.71,38.72,38.67,38.71,7400.0,38.71,38.72,38.67,38.71,7400.0
2011-04-08 15:20:00,38.72,38.76,38.72,38.74,38800.0,38.72,38.76,38.72,38.74,38800.0
2011-04-08 15:30:00,38.74,38.83,38.74,38.82,35000.0,38.74,38.83,38.74,38.82,35000.0
2011-04-08 15:40:00,38.8,38.88,38.8,38.84,18400.0,38.8,38.88,38.8,38.84,18400.0
2011-04-08 15:50:00,38.84,38.92,38.83,38.85,29800.0,38.84,38.92,38.83,38.85,29800.0
2011-04-11 09:30:00,38.82,38.87,38.77,38.83,10800.0,38.82,38.87,38.77,38.83,10800.0
2011-04-11 09:40:00,38.8,38.88,38.79,38.83,1800.0,38.8,38.88,38.79,38.83,1800.0
2011-04-11 09:50:00,38.87,38.91,38.79,38.83,12600.0,38.87,38.91,38.79,38.83,12600.0
2011-04-11 10:00:00,38.8,38.82,38.72,38.76,4800.0,38.8,38.82,38.72,38.76,4800.0
2011-04-11 10:10:00,38.77,38.79,38.77,38.79,800.0,38.77,38.79,38.77,38.79,800.0
2011-04-11 10:20:00,38.78,38.81,38.75,38.76,3800.0,38.78,38.81,38.75,38.76,3800.0
2011-04-11 10:30:00,38.72,38.76,38.68,38.76,6200.0,38.72,38.76,38.68,38.76,6200.0
2011-04-11 10:40:00,38.78,38.84,38.78,38.81,1800.0,38.78,38.84,38.78,38.81,1800.0
2011-04-11 10:50:00,38.81,38.85,38.78,38.83,2600.0,38.81,38.85,38.78,38.83,2600.0
2011-04-11 11:00:00,38.83,38.83,38.77,38.77,3600.0,38.83,38.83,38.77,38.77,3600.0
2011-04-11 11:10:00,38.78,38.83,38.78,38.83,2200.0,38.78,38.83,38.78,38.83,2200.0
2011-04-11 11:20:00,38.81,38.81,38.72,38.72,6600.0,38.81,38.81,38.72,38.72,6600.0
2011-04-11 11:30:00,38.64,38.73,38.64,38.72,4400.0,38.64,38.73,38.64,38.72,4400.0
2011-04-11 11:40:00,38.72,38.73,38.72,38.73,1400.0,38.72,38.73,38.72,38.73,1400.0
2011-04-11 11:50:00,38.73,38.73,38.69,38.7,6200.0,38.73,38.73,38.69,38.7,6200.0
2011-04-11 12:00:00,38.68,38.68,38.67,38.67,2000.0,38.68,38.68,38.67,38.67,2000.0
2011-04-11 12:10:00,38.68,38.68,38.67,38.67,3600.0,38.68,38.68,38.67,38.67,3600.0
2011-04-11 12:20:00,38.66,38.68,38.66,38.68,2000.0,38.66,38.68,38.66,38.68,2000.0
2011-04-11 12:30:00,38.71,38.72,38.7,38.7,4800.0,38.71,38.72,38.7,38.7,4800.0
2011-04-11 12:40:00,38.69,38.7,38.69,38.69,1000.0,38.69,38.7,38.69,38.69,1000.0
2011-04-11 12:50:00,38.71,38.71,38.7,38.7,800.0,38.71,38.71,38.7,38.7,800.0
2011-04-11 13:00:00,38.7,38.7,38.69,38.69,600.0,38.7,38.7,38.69,38.69,600.0
2011-04-11 13:10:00,38.73,38.73,38.67,38.7,3400.0,38.73,38.73,38.67,38.7,3400.0
2011-04-11 13:20:00,38.72,38.72,38.67,38.68,3600.0,38.72,38.72,38.67,38.68,3600.0
2011-04-11 13:30:00,38.69,38.7,38.69,38.69,800.0,38.69,38.7,38.69,38.69,800.0
2011-04-11 13:40:00,38.71,38.76,38.71,38.73,2200.0,38.71,38.76,38.71,38.73,2200.0
2011-04-11 13:50:00,38.72,38.76,38.72,38.74,2000.0,38.72,38.76,38.72,38.74,2000.0
2011-04-11 14:00:00,38.75,38.77,38.74,38.74,9800.0,38.75,38.77,38.74,38.74,9800.0
2011-04-11 14:10:00,38.74,38.75,38.74,38.75,3600.0,38.74,38.75,38.74,38.75,3600.0
2011-04-11 14:20:00,38.74,38.74,38.74,38.74,1400.0,38.74,38.74,38.74,38.74,1400.0
2011-04-11 14:30:00,38.75,38.75,38.66,38.67,7600.0,38.75,38.75,38.66,38.67,7600.0
2011-04-11 14:40:00,38.65,38.65,38.63,38.63,4600.0,38.65,38.65,38.63,38.63,4600.0
2011-04-11 14:50:00,38.63,38.67,38.58,38.62,13400.0,38.63,38.67,38.58,38.62,13400.0
2011-04-11 15:00:00,38.64,38.68,38.61,38.68,7200.0,38.64,38.68,38.61,38.68,7200.0
2011-04-11 15:10:00,38.67,38.67,38.6,38.65,9200.0,38.67,38.67,38.6,38.65,9200.0
2011-04-11 15:20:00,38.65,38.66,38.63,38.63,5600.0,38.65,38.66,38.63,38.63,5600.0
2011-04-11 15:30:00,38.63,38.67,38.6,38.64,10000.0,38.63,38.67,38.6,38.64,10000.0
2011-04-11 15:40:00,38.65,38.75,38.63,38.68,39400.0,38.65,38.75,38.63,38.68,39400.0
2011-04-11 15:50:00,38.7,38.8,38.7,38.73,67600.0,38.7,38.8,38.7,38.73,67600.0
2011-04-12 09:30:00,38.82,39.4,38.59,38.88,16000.0,38.82,39.4,38.59,38.88,16000.0
2011-04-12 09:40:00,38.88,38.97,38.79,38.97,4600.0,38.88,38.97,38.79,38.97,4600.0
2011-04-12 09:50:00,38.94,38.94,38.75,38.76,8800.0,38.94,38.94,38.75,38.76,8800.0
2011-04-12 10:00:00,38.75,38.79,38.64,38.64,16200.0,38.75,38.79,38.64,38.64,16200.0
2011-04-12 10:10:00,38.63,38.69,38.62,38.67,1000.0,38.63,38.69,38.62,38.67,1000.0
2011-04-12 10:20:00,38.67,38.68,38.62,38.68,7200.0,38.67,38.68,38.62,38.68,7200.0
2011-04-12 10:30:00,38.68,38.69,38.51,38.51,10000.0,38.68,38.69,38.51,38.51,10000.0
2011-04-12 10:40:00,38.56,38.6,38.54,38.54,2200.0,38.56,38.6,38.54,38.54,2200.0
2011-04-12 10:50:00,38.56,38.56,38.49,38.52,2800.0,38.56,38.56,38.49,38.52,2800.0
2011-04-12 11:00:00,38.52,38.56,38.52,38.56,1400.0,38.52,38.56,38.52,38.56,1400.0
2011-04-12 11:10:00,38.55,38.57,38.55,38.55,4400.0,38.55,38.57,38.55,38.55,4400.0
2011-04-12 11:20:00,38.55,38.55,38.53,38.55,4400.0,38.55,38.55,38.53,38.55,4400.0
2011-04-12 11:30:00,38.55,38.63,38.55,38.63,4200.0,38.55,38.63,38.55,38.63,4200.0
2011-04-12 11:40:00,38.63,38.63,38.62,38.62,1800.0,38.63,38.63,38.62,38.62,1800.0
2011-04-12 11:50:00,38.63,38.64,38.6,38.64,4400.0,38.63,38.64,38.6,38.64,4400.0
2011-04-12 12:00:00,38.62,38.63,38.6,38.6,2000.0,38.62,38.63,38.6,38.6,2000.0
2011-04-12 12:10:00,38.62,38.65,38.61,38.63,3600.0,38.62,38.65,38.61,38.63,3600.0
2011-04-12 12:20:00,38.65,38.65,38.63,38.63,3600.0,38.65,38.65,38.63,38.63,3600.0
2011-04-12 12:30:00,38.66,38.66,38.6,38.61,23200.0,38.66,38.66,38.6,38.61,23200.0
2011-04-12 12:40:00,38.61,38.63,38.61,38.63,1600.0,38.61,38.63,38.61,38.63,1600.0
2011-04-12 12:50:00,38.64,38.64,38.6,38.62,3000.0,38.64,38.64,38.6,38.62,3000.0
2011-04-12 13:00:00,38.63,38.63,38.6,38.63,2400.0,38.63,38.63,38.6,38.63,2400.0
2011-04-12 13:10:00,38.6,38.62,38.6,38.6,3200.0,38.6,38.62,38.6,38.6,3200.0
2011-04-12 13:20:00,38.63,38.63,38.6,38.62,4000.0,38.63,38.63,38.6,38.62,4000.0
2011-04-12 13:30:00,38.62,38.63,38.59,38.59,3200.0,38.62,38.63,38.59,38.59,3200.0
2011-04-12 13:40:00,38.6,38.62,38.59,38.62,3000.0,38.6,38.62,38.59,38.62,3000.0
2011-04-12 13:50:00,38.62,38.65,38.6,38.6,6600.0,38.62,38.65,38.6,38.6,6600.0
2011-04-12 14:00:00,38.6,38.67,38.58,38.65,28200.0,38.6,38.67,38.58,38.65,28200.0
2011-04-12 14:10:00,38.64,38.67,38.6,38.66,7400.0,38.64,38.67,38.6,38.66,7400.0
2011-04-12 14:20:00,38.67,38.69,38.62,38.65,7600.0,38.67,38.69,38.62,38.65,7600.0
2011-04-12 14:30:00,38.65,38.67,38.63,38.65,8400.0,38.65,38.67,38.63,38.65,8400.0
2011-04-12 14:40:00,38.65,38.68,38.63,38.64,7400.0,38.65,38.68,38.63,38.64,7400.0
2011-04-12 14:50:00,38.63,38.68,38.62,38.62,14800.0,38.63,38.68,38.62,38.62,14800.0
2011-04-12 15:00:00,38.61,38.69,38.61,38.66,14400.0,38.61,38.69,38.61,38.66,14400.0
2011-04-12 15:10:00,38.65,38.69,38.65,38.68,11400.0,38.65,38.69,38.65,38.68,11400.0
2011-04-12 15:20:00,38.68,38.7,38.62,38.63,50800.0,38.68,38.7,38.62,38.63,50800.0
2011-04-12 15:30:00,38.63,38.67,38.59,38.67,32600.0,38.63,38.67,38.59,38.67,32600.0
2011-04-12 15:40:00,38.67,38.67,38.59,38.67,43400.0,38.67,38.67,38.59,38.67,43400.0
2011-04-12 15:50:00,38.65,38.74,38.64,38.65,65800.0,38.65,38.74,38.64,38.65,65800.0
2011-04-13 09:30:00,38.76,38.81,38.43,38.67,5800.0,38.76,38.81,38.43,38.67,5800.0
2011-04-13 09:40:00,38.7,38.75,38.7,38.75,4600.0,38.7,38.75,38.7,38.75,4600.0
2011-04-13 09:50:00,38.73,38.73,38.65,38.65,5000.0,38.73,38.73,38.65,38.65,5000.0
2011-04-13 10:00:00,38.68,38.71,38.68,38.68,4000.0,38.68,38.71,38.68,38.68,4000.0
2011-04-13 10:10:00,38.69,38.75,38.68,38.74,2800.0,38.69,38.75,38.68,38.74,2800.0
2011-04-13 10:20:00,38.72,38.72,38.7,38.7,5600.0,38.72,38.72,38.7,38.7,5600.0
2011-04-13 10:30:00,38.71,38.72,38.69,38.7,1600.0,38.71,38.72,38.69,38.7,1600.0
2011-04-13 10:40:00,38.7,38.76,38.7,38.76,4400.0,38.7,38.76,38.7,38.76,4400.0
2011-04-13 10:50:00,38.74,38.74,38.74,38.74,600.0,38.74,38.74,38.74,38.74,600.0
2011-04-13 11:00:00,38.73,38.74,38.72,38.74,1600.0,38.73,38.74,38.72,38.74,1600.0
2011-04-13 11:10:00,38.71,38.72,38.69,38.69,4600.0,38.71,38.72,38.69,38.69,4600.0
2011-04-13 11:20:00,38.68,38.7,38.68,38.68,16200.0,38.68,38.7,38.68,38.68,16200.0
2011-04-13 11:30:00,38.7,38.71,38.67,38.7,16600.0,38.7,38.71,38.67,38.7,16600.0
2011-04-13 11:40:00,38.71,38.73,38.7,38.72,4600.0,38.71,38.73,38.7,38.72,4600.0
2011-04-13 11:50:00,38.72,38.72,38.68,38.69,3800.0,38.72,38.72,38.68,38.69,3800.0
2011-04-13 12:00:00,38.7,38.73,38.69,38.73,2000.0,38.7,38.73,38.69,38.73,2000.0
2011-04-13 12:10:00,38.73,38.74,38.7,38.7,7600.0,38.73,38.74,38.7,38.7,7600.0
2011-04-13 12:20:00,38.71,38.72,38.69,38.72,1800.0,38.71,38.72,38.69,38.72,1800.0
2011-04-13 12:30:00,38.7,38.72,38.68,38.7,8800.0,38.7,38.72,38.68,38.7,8800.0
2011-04-13 12:40:00,38.7,38.72,38.69,38.7,7200.0,38.7,38.72,38.69,38.7,7200.0
2011-04-13 12:50:00,38.71,38.72,38.67,38.7,3600.0,38.71,38.72,38.67,38.7,3600.0
2011-04-13 13:00:00,38.72,38.72,38.71,38.71,1800.0,38.72,38.72,38.71,38.71,1800.0
2011-04-13 13:10:00,38.72,38.73,38.72,38.73,2000.0,38.72,38.73,38.72,38.73,2000.0
2011-04-13 13:20:00,38.73,38.73,38.71,38.71,2400.0,38.73,38.73,38.71,38.71,2400.0
2011-04-13 13:30:00,38.71,38.73,38.69,38.7,1800.0,38.71,38.73,38.69,38.7,1800.0
2011-04-13 13:40:00,38.72,38.72,38.69,38.7,6200.0,38.72,38.72,38.69,38.7,6200.0
2011-04-13 13:50:00,38.69,38.7,38.66,38.7,11400.0,38.69,38.7,38.66,38.7,11400.0
2011-04-13 14:00:00,38.71,38.73,38.71,38.73,3000.0,38.71,38.73,38.71,38.73,3000.0
2011-04-13 14:10:00,38.74,38.74,38.7,38.7,3200.0,38.74,38.74,38.7,38.7,3200.0
2011-04-13 14:20:00,38.71,38.73,38.7,38.72,11600.0,38.71,38.73,38.7,38.72,11600.0
2011-04-13 14:30:00,38.73,38.73,38.69,38.7,5200.0,38.73,38.73,38.69,38.7,5200.0
2011-04-13 14:40:00,38.71,38.77,38.71,38.77,6000.0,38.71,38.77,38.71,38.77,6000.0
2011-04-13 14:50:00,38.76,38.77,38.74,38.76,14000.0,38.76,38.77,38.74,38.76,14000.0
2011-04-13 15:00:00,38.76,38.8,38.76,38.77,17200.0,38.76,38.8,38.76,38.77,17200.0
2011-04-13 15:10:00,38.75,38.8,38.75,38.78,12000.0,38.75,38.8,38.75,38.78,12000.0
2011-04-13 15:20:00,38.79,38.8,38.73,38.79,8600.0,38.79,38.8,38.73,38.79,8600.0
2011-04-13 15:30:00,38.76,38.8,38.73,38.8,7200.0,38.76,38.8,38.73,38.8,7200.0
2011-04-13 15:40:00,38.81,38.85,38.74,38.74,9400.0,38.81,38.85,38.74,38.74,9400.0
2011-04-13 15:50:00,38.75,38.77,38.7,38.73,17600.0,38.75,38.77,38.7,38.73,17600.0
2011-04-14 09:30:00,38.7,38.74,38.57,38.67,6600.0,38.7,38.74,38.57,38.67,6600.0
2011-04-14 09:40:00,38.7,38.74,38.67,38.67,7800.0,38.7,38.74,38.67,38.67,7800.0
2011-04-14 09:50:00,38.71,38.74,38.62,38.71,9200.0,38.71,38.74,38.62,38.71,9200.0
2011-04-14 10:00:00,38.74,38.76,38.71,38.75,5800.0,38.74,38.76,38.71,38.75,5800.0
2011-04-14 10:10:00,38.77,38.8,38.76,38.8,4600.0,38.77,38.8,38.76,38.8,4600.0
2011-04-14 10:20:00,38.85,38.87,38.83,38.83,2800.0,38.85,38.87,38.83,38.83,2800.0
2011-04-14 10:30:00,38.85,38.87,38.85,38.87,2800.0,38.85,38.87,38.85,38.87,2800.0
2011-04-14 10:40:00,38.88,38.88,38.85,38.85,1000.0,38.88,38.88,38.85,38.85,1000.0
2011-04-14 10:50:00,38.84,38.88,38.84,38.88,1400.0,38.84,38.88,38.84,38.88,1400.0
2011-04-14 11:00:00,38.87,38.87,38.81,38.87,3200.0,38.87,38.87,38.81,38.87,3200.0
2011-04-14 11:10:00,38.87,38.87,38.75,38.75,2400.0,38.87,38.87,38.75,38.75,2400.0
2011-04-14 11:20:00,38.8,38.81,38.77,38.81,2000.0,38.8,38.81,38.77,38.81,2000.0
2011-04-14 11:30:00,38.81,38.85,38.79,38.85,2600.0,38.81,38.85,38.79,38.85,2600.0
2011-04-14 11:40:00,38.87,38.88,38.82,38.85,3400.0,38.87,38.88,38.82,38.85,3400.0
2011-04-14 11:50:00,38.85,38.85,38.85,38.85,0.0,38.85,38.85,38.85,38.85,0.0
2011-04-14 12:00:00,38.9,38.98,38.9,38.94,2000.0,38.9,38.98,38.9,38.94,2000.0
2011-04-14 12:10:00,38.95,38.99,38.95,38.99,800.0,38.95,38.99,38.95,38.99,800.0
2011-04-14 12:20:00,38.99,39.04,38.99,39.02,2000.0,38.99,39.04,38.99,39.02,2000.0
2011-04-14 12:30:00,39.04,39.07,39.04,39.07,2000.0,39.04,39.07,39.04,39.07,2000.0
2011-04-14 12:40:00,39.06,39.06,39.0,39.02,4200.0,39.06,39.06,39.0,39.02,4200.0
2011-04-14 12:50:00,39.02,39.04,39.02,39.02,1800.0,39.02,39.04,39.02,39.02,1800.0
2011-04-14 13:00:00,39.02,39.03,39.0,39.01,1600.0,39.02,39.03,39.0,39.01,1600.0
2011-04-14 13:10:00,39.01,39.01,38.94,38.98,1000.0,39.01,39.01,38.94,38.98,1000.0
2011-04-14 13:20:00,38.95,38.95,38.91,38.92,3200.0,38.95,38.95,38.91,38.92,3200.0
2011-04-14 13:30:00,38.93,38.97,38.92,38.96,1800.0,38.93,38.97,38.92,38.96,1800.0
2011-04-14 13:40:00,38.97,38.97,38.89,38.93,1000.0,38.97,38.97,38.89,38.93,1000.0
2011-04-14 13:50:00,38.91,38.94,38.87,38.94,3000.0,38.91,38.94,38.87,38.94,3000.0
2011-04-14 14:00:00,38.93,38.94,38.91,38.94,2600.0,38.93,38.94,38.91,38.94,2600.0
2011-04-14 14:10:00,38.92,38.99,38.92,38.99,3200.0,38.92,38.99,38.92,38.99,3200.0
2011-04-14 14:20:00,38.99,39.0,38.96,38.98,3000.0,38.99,39.0,38.96,38.98,3000.0
2011-04-14 14:30:00,38.96,39.0,38.95,38.97,1400.0,38.96,39.0,38.95,38.97,1400.0
2011-04-14 14:40:00,38.99,38.99,38.98,38.98,1000.0,38.99,38.99,38.98,38.98,1000.0
2011-04-14 14:50:00,38.97,39.01,38.97,38.99,4400.0,38.97,39.01,38.97,38.99,4400.0
2011-04-14 15:00:00,38.97,39.01,38.97,39.01,4200.0,38.97,39.01,38.97,39.01,4200.0
2011-04-14 15:10:00,39.01,39.06,39.01,39.05,2600.0,39.01,39.06,39.01,39.05,2600.0
2011-04-14 15:20:00,39.04,39.04,38.98,38.99,3200.0,39.04,39.04,38.98,38.99,3200.0
2011-04-14 15:30:00,38.98,39.08,38.98,39.08,5800.0,38.98,39.08,38.98,39.08,5800.0
2011-04-14 15:40:00,39.07,39.08,38.99,39.06,13600.0,39.07,39.08,38.99,39.06,13600.0
2011-04-14 15:50:00,39.06,39.12,39.02,39.04,46600.0,39.06,39.12,39.02,39.04,46600.0
2011-04-15 09:30:00,39.18,39.23,39.0,39.13,21200.0,39.18,39.23,39.0,39.13,21200.0
2011-04-15 09:40:00,39.1,39.26,39.1,39.21,4000.0,39.1,39.26,39.1,39.21,4000.0
2011-04-15 09:50:00,39.17,39.24,39.12,39.12,2800.0,39.17,39.24,39.12,39.12,2800.0
2011-04-15 10:00:00,39.24,39.38,39.24,39.35,2600.0,39.24,39.38,39.24,39.35,2600.0
2011-04-15 10:10:00,39.34,39.34,39.19,39.19,5600.0,39.34,39.34,39.19,39.19,5600.0
2011-04-15 10:20:00,39.19,39.31,39.18,39.27,8000.0,39.19,39.31,39.18,39.27,8000.0
2011-04-15 10:30:00,39.27,39.27,39.2,39.2,1000.0,39.27,39.27,39.2,39.2,1000.0
2011-04-15 10:40:00,39.23,39.33,39.23,39.33,2600.0,39.23,39.33,39.23,39.33,2600.0
2011-04-15 10:50:00,39.33,39.38,39.33,39.38,5600.0,39.33,39.38,39.33,39.38,5600.0
2011-04-15 11:00:00,39.37,39.44,39.37,39.43,10600.0,39.37,39.44,39.37,39.43,10600.0
2011-04-15 11:10:00,39.4,39.4,39.37,39.37,25200.0,39.4,39.4,39.37,39.37,25200.0
2011-04-15 11:20:00,39.4,39.48,39.4,39.48,4000.0,39.4,39.48,39.4,39.48,4000.0
2011-04-15 11:30:00,39.48,39.5,39.48,39.5,10600.0,39.48,39.5,39.48,39.5,10600.0
2011-04-15 11:40:00,39.5,39.5,39.49,39.49,3200.0,39.5,39.5,39.49,39.49,3200.0
2011-04-15 11:50:00,39.5,39.5,39.49,39.49,8200.0,39.5,39.5,39.49,39.49,8200.0
2011-04-15 12:00:00,39.49,39.5,39.49,39.49,6000.0,39.49,39.5,39.49,39.49,6000.0
2011-04-15 12:10:00,39.5,39.52,39.5,39.51,3200.0,39.5,39.52,39.5,39.51,3200.0
2011-04-15 12:20:00,39.5,39.5,39.49,39.5,1800.0,39.5,39.5,39.49,39.5,1800.0
2011-04-15 12:30:00,39.5,39.5,39.49,39.5,47800.0,39.5,39.5,39.49,39.5,47800.0
2011-04-15 12:40:00,39.49,39.5,39.46,39.5,111400.0,39.49,39.5,39.46,39.5,111400.0
2011-04-15 12:50:00,39.5,39.5,39.49,39.5,6000.0,39.5,39.5,39.49,39.5,6000.0
2011-04-15 13:00:00,39.5,39.57,39.49,39.57,6600.0,39.5,39.57,39.49,39.57,6600.0
2011-04-15 13:10:00,39.59,39.63,39.57,39.61,4600.0,39.59,39.63,39.57,39.61,4600.0
2011-04-15 13:20:00,39.6,39.64,39.55,39.57,3200.0,39.6,39.64,39.55,39.57,3200.0
2011-04-15 13:30:00,39.56,39.59,39.56,39.59,1800.0,39.56,39.59,39.56,39.59,1800.0
2011-04-15 13:40:00,39.6,39.6,39.57,39.6,2400.0,39.6,39.6,39.57,39.6,2400.0
2011-04-15 13:50:00,39.59,39.62,39.57,39.62,4200.0,39.59,39.62,39.57,39.62,4200.0
2011-04-15 14:00:00,39.62,39.62,39.51,39.57,7000.0,39.62,39.62,39.51,39.57,7000.0
2011-04-15 14:10:00,39.6,39.63,39.59,39.63,5800.0,39.6,39.63,39.59,39.63,5800.0
2011-04-15 14:20:00,39.64,39.69,39.64,39.69,7800.0,39.64,39.69,39.64,39.69,7800.0
2011-04-15 14:30:00,39.69,39.76,39.68,39.73,26800.0,39.69,39.76,39.68,39.73,26800.0
2011-04-15 14:40:00,39.72,39.73,39.72,39.73,12000.0,39.72,39.73,39.72,39.73,12000.0
2011-04-15 14:50:00,39.73,39.74,39.7,39.7,9800.0,39.73,39.74,39.7,39.7,9800.0
2011-04-15 15:00:00,39.71,39.71,39.67,39.68,5600.0,39.71,39.71,39.67,39.68,5600.0
2011-04-15 15:10:00,39.68,39.68,39.62,39.66,13600.0,39.68,39.68,39.62,39.66,13600.0
2011-04-15 15:20:00,39.66,39.66,39.56,39.6,8400.0,39.66,39.66,39.56,39.6,8400.0
2011-04-15 15:30:00,39.61,39.77,39.6,39.69,33800.0,39.61,39.77,39.6,39.69,33800.0
2011-04-15 15:40:00,39.68,39.69,39.56,39.6,27600.0,39.68,39.69,39.56,39.6,27600.0
2011-04-15 15:50:00,39.6,39.77,39.6,39.77,45400.0,39.6,39.77,39.6,39.77,45400.0
2011-04-18 09:30:00,39.17,39.41,39.02,39.13,11800.0,39.17,39.41,39.02,39.13,11800.0
2011-04-18 09:40:00,39.06,39.06,38.83,38.95,12800.0,39.06,39.06,38.83,38.95,12800.0
2011-04-18 09:50:00,38.92,38.92,38.82,38.82,4600.0,38.92,38.92,38.82,38.82,4600.0
2011-04-18 10:00:00,38.79,38.83,38.72,38.76,8200.0,38.79,38.83,38.72,38.76,8200.0
2011-04-18 10:10:00,38.82,38.88,38.82,38.88,6000.0,38.82,38.88,38.82,38.88,6000.0
2011-04-18 10:20:00,38.9,38.93,38.83,38.92,3800.0,38.9,38.93,38.83,38.92,3800.0
2011-04-18 10:30:00,38.94,39.0,38.9,38.97,11000.0,38.94,39.0,38.9,38.97,11000.0
2011-04-18 10:40:00,38.93,38.98,38.88,38.96,15000.0,38.93,38.98,38.88,38.96,15000.0
2011-04-18 10:50:00,38.95,39.05,38.92,38.96,16800.0,38.95,39.05,38.92,38.96,16800.0
2011-04-18 11:00:00,38.96,39.0,38.92,38.93,7600.0,38.96,39.0,38.92,38.93,7600.0
2011-04-18 11:10:00,38.92,38.94,38.86,38.88,6000.0,38.92,38.94,38.86,38.88,6000.0
2011-04-18 11:20:00,38.9,38.99,38.88,38.9,7000.0,38.9,38.99,38.88,38.9,7000.0
2011-04-18 11:30:00,38.85,38.9,38.81,38.88,5200.0,38.85,38.9,38.81,38.88,5200.0
2011-04-18 11:40:00,38.84,38.87,38.77,38.84,7400.0,38.84,38.87,38.77,38.84,7400.0
2011-04-18 11:50:00,38.83,38.88,38.81,38.82,4000.0,38.83,38.88,38.81,38.82,4000.0
2011-04-18 12:00:00,38.83,38.83,38.77,38.82,4200.0,38.83,38.83,38.77,38.82,4200.0
2011-04-18 12:10:00,38.78,38.84,38.72,38.82,30800.0,38.78,38.84,38.72,38.82,30800.0
2011-04-18 12:20:00,38.79,38.81,38.78,38.8,2400.0,38.79,38.81,38.78,38.8,2400.0
2011-04-18 12:30:00,38.82,38.84,38.76,38.81,14600.0,38.82,38.84,38.76,38.81,14600.0
2011-04-18 12:40:00,38.81,38.89,38.74,38.75,14600.0,38.81,38.89,38.74,38.75,14600.0
2011-04-18 12:50:00,38.75,38.79,38.72,38.76,11200.0,38.75,38.79,38.72,38.76,11200.0
2011-04-18 13:00:00,38.71,38.83,38.71,38.78,25400.0,38.71,38.83,38.71,38.78,25400.0
2011-04-18 13:10:00,38.77,38.82,38.75,38.76,5000.0,38.77,38.82,38.75,38.76,5000.0
2011-04-18 13:20:00,38.76,38.76,38.7,38.7,6000.0,38.76,38.76,38.7,38.7,6000.0
2011-04-18 13:30:00,38.7,38.71,38.66,38.68,13800.0,38.7,38.71,38.66,38.68,13800.0
2011-04-18 13:40:00,38.7,38.72,38.68,38.69,5800.0,38.7,38.72,38.68,38.69,5800.0
2011-04-18 13:50:00,38.7,38.74,38.7,38.7,3600.0,38.7,38.74,38.7,38.7,3600.0
2011-04-18 14:00:00,38.68,38.76,38.68,38.76,4000.0,38.68,38.76,38.68,38.76,4000.0
2011-04-18 14:10:00,38.76,38.87,38.74,38.84,12400.0,38.76,38.87,38.74,38.84,12400.0
2011-04-18 14:20:00,38.82,38.82,38.75,38.75,14800.0,38.82,38.82,38.75,38.75,14800.0
2011-04-18 14:30:00,38.76,38.77,38.72,38.74,10000.0,38.76,38.77,38.72,38.74,10000.0
2011-04-18 14:40:00,38.76,38.8,38.74,38.78,11800.0,38.76,38.8,38.74,38.78,11800.0
2011-04-18 14:50:00,38.77,38.79,38.74,38.74,3800.0,38.77,38.79,38.74,38.74,3800.0
2011-04-18 15:00:00,38.74,38.74,38.7,38.71,7200.0,38.74,38.74,38.7,38.71,7200.0
2011-04-18 15:10:00,38.72,38.84,38.72,38.84,9000.0,38.72,38.84,38.72,38.84,9000.0
2011-04-18 15:20:00,38.78,38.85,38.78,38.83,4400.0,38.78,38.85,38.78,38.83,4400.0
2011-04-18 15:30:00,38.82,38.82,38.77,38.79,18600.0,38.82,38.82,38.77,38.79,18600.0
2011-04-18 15:40:00,38.8,38.83,38.77,38.8,10800.0,38.8,38.83,38.77,38.8,10800.0
2011-04-18 15:50:00,38.81,38.85,38.78,38.85,36800.0,38.81,38.85,38.78,38.85,36800.0
2011-04-19 09:30:00,38.91,39.02,38.83,38.88,14800.0,38.91,39.02,38.83,38.88,14800.0
2011-04-19 09:40:00,38.93,39.0,38.92,38.98,4400.0,38.93,39.0,38.92,38.98,4400.0
2011-04-19 09:50:00,38.99,39.01,38.99,38.99,5200.0,38.99,39.01,38.99,38.99,5200.0
2011-04-19 10:00:00,38.99,38.99,38.91,38.95,5800.0,38.99,38.99,38.91,38.95,5800.0
2011-04-19 10:10:00,38.97,39.01,38.95,38.99,8200.0,38.97,39.01,38.95,38.99,8200.0
2011-04-19 10:20:00,38.99,39.1,38.92,39.04,7400.0,38.99,39.1,38.92,39.04,7400.0
2011-04-19 10:30:00,39.04,39.06,38.99,39.04,4000.0,39.04,39.06,38.99,39.04,4000.0
2011-04-19 10:40:00,39.05,39.09,39.04,39.05,5400.0,39.05,39.09,39.04,39.05,5400.0
2011-04-19 10:50:00,39.06,39.09,39.02,39.09,2400.0,39.06,39.09,39.02,39.09,2400.0
2011-04-19 11:00:00,39.09,39.09,39.03,39.04,2200.0,39.09,39.09,39.03,39.04,2200.0
2011-04-19 11:10:00,39.02,39.04,38.98,38.98,2800.0,39.02,39.04,38.98,38.98,2800.0
2011-04-19 11:20:00,39.01,39.01,38.92,38.92,2400.0,39.01,39.01,38.92,38.92,2400.0
2011-04-19 11:30:00,38.86,38.95,38.86,38.92,3600.0,38.86,38.95,38.86,38.92,3600.0
2011-04-19 11:40:00,38.91,38.91,38.91,38.91,400.0,38.91,38.91,38.91,38.91,400.0
2011-04-19 11:50:00,38.91,38.91,38.91,38.91,1000.0,38.91,38.91,38.91,38.91,1000.0
2011-04-19 12:00:00,38.91,38.91,38.83,38.83,4200.0,38.91,38.91,38.83,38.83,4200.0
2011-04-19 12:10:00,38.85,38.88,38.85,38.86,800.0,38.85,38.88,38.85,38.86,800.0
2011-04-19 12:20:00,38.87,38.88,38.8,38.82,3200.0,38.87,38.88,38.8,38.82,3200.0
2011-04-19 12:30:00,38.82,38.83,38.81,38.81,1800.0,38.82,38.83,38.81,38.81,1800.0
2011-04-19 12:40:00,38.8,38.82,38.77,38.77,2400.0,38.8,38.82,38.77,38.77,2400.0
2011-04-19 12:50:00,38.76,38.83,38.76,38.77,3400.0,38.76,38.83,38.76,38.77,3400.0
2011-04-19 13:00:00,38.77,38.85,38.77,38.85,3400.0,38.77,38.85,38.77,38.85,3400.0
2011-04-19 13:10:00,38.85,38.91,38.85,38.91,3200.0,38.85,38.91,38.85,38.91,3200.0
2011-04-19 13:20:00,38.9,38.92,38.88,38.92,4600.0,38.9,38.92,38.88,38.92,4600.0
2011-04-19 13:30:00,38.91,38.91,38.87,38.88,2000.0,38.91,38.91,38.87,38.88,2000.0
2011-04-19 13:40:00,38.9,39.0,38.9,39.0,12200.0,38.9,39.0,38.9,39.0,12200.0
2011-04-19 13:50:00,39.01,39.02,39.01,39.01,6400.0,39.01,39.02,39.01,39.01,6400.0
2011-04-19 14:00:00,38.99,39.0,38.93,38.93,5800.0,38.99,39.0,38.93,38.93,5800.0
2011-04-19 14:10:00,38.93,38.94,38.92,38.92,4200.0,38.93,38.94,38.92,38.92,4200.0
2011-04-19 14:20:00,38.91,38.93,38.9,38.93,3200.0,38.91,38.93,38.9,38.93,3200.0
2011-04-19 14:30:00,38.94,38.95,38.92,38.95,1200.0,38.94,38.95,38.92,38.95,1200.0
2011-04-19 14:40:00,38.95,38.99,38.95,38.98,4400.0,38.95,38.99,38.95,38.98,4400.0
2011-04-19 14:50:00,38.98,38.99,38.96,38.96,4600.0,38.98,38.99,38.96,38.96,4600.0
2011-04-19 15:00:00,38.96,38.99,38.96,38.98,3200.0,38.96,38.99,38.96,38.98,3200.0
2011-04-19 15:10:00,38.99,39.0,38.99,38.99,6400.0,38.99,39.0,38.99,38.99,6400.0
2011-04-19 15:20:00,39.0,39.02,38.99,39.0,7400.0,39.0,39.02,38.99,39.0,7400.0
2011-04-19 15:30:00,39.0,39.05,39.0,39.02,9400.0,39.0,39.05,39.0,39.02,9400.0
2011-04-19 15:40:00,39.03,39.03,38.99,39.0,17200.0,39.03,39.03,38.99,39.0,17200.0
2011-04-19 15:50:00,39.01,39.1,39.01,39.06,19000.0,39.01,39.1,39.01,39.06,19000.0
2011-04-20 09:30:00,39.6,39.62,39.49,39.6,6000.0,39.6,39.62,39.49,39.6,6000.0
2011-04-20 09:40:00,39.6,39.66,39.6,39.6,5000.0,39.6,39.66,39.6,39.6,5000.0
2011-04-20 09:50:00,39.62,39.63,39.6,39.6,5000.0,39.62,39.63,39.6,39.6,5000.0
2011-04-20 10:00:00,39.62,39.71,39.62,39.66,14000.0,39.62,39.71,39.62,39.66,14000.0
2011-04-20 10:10:00,39.66,39.68,39.61,39.68,8800.0,39.66,39.68,39.61,39.68,8800.0
2011-04-20 10:20:00,39.67,39.79,39.66,39.79,23400.0,39.67,39.79,39.66,39.79,23400.0
2011-04-20 10:30:00,39.79,39.83,39.79,39.8,11600.0,39.79,39.83,39.79,39.8,11600.0
2011-04-20 10:40:00,39.79,39.79,39.73,39.73,2600.0,39.79,39.79,39.73,39.73,2600.0
2011-04-20 10:50:00,39.77,39.77,39.7,39.72,6400.0,39.77,39.77,39.7,39.72,6400.0
2011-04-20 11:00:00,39.71,39.72,39.7,39.71,2800.0,39.71,39.72,39.7,39.71,2800.0
2011-04-20 11:10:00,39.7,39.7,39.66,39.66,4000.0,39.7,39.7,39.66,39.66,4000.0
2011-04-20 11:20:00,39.64,39.72,39.6,39.69,6000.0,39.64,39.72,39.6,39.69,6000.0
2011-04-20 11:30:00,39.69,39.69,39.68,39.68,1000.0,39.69,39.69,39.68,39.68,1000.0
2011-04-20 11:40:00,39.68,39.77,39.68,39.77,2200.0,39.68,39.77,39.68,39.77,2200.0
2011-04-20 11:50:00,39.74,39.77,39.74,39.77,16400.0,39.74,39.77,39.74,39.77,16400.0
2011-04-20 12:00:00,39.77,39.84,39.77,39.84,13000.0,39.77,39.84,39.77,39.84,13000.0
2011-04-20 12:10:00,39.84,39.85,39.83,39.85,5600.0,39.84,39.85,39.83,39.85,5600.0
2011-04-20 12:20:00,39.85,39.87,39.84,39.85,3000.0,39.85,39.87,39.84,39.85,3000.0
2011-04-20 12:30:00,39.85,39.85,39.83,39.83,3200.0,39.85,39.85,39.83,39.83,3200.0
2011-04-20 12:40:00,39.83,39.85,39.83,39.83,5400.0,39.83,39.85,39.83,39.83,5400.0
2011-04-20 12:50:00,39.83,39.84,39.79,39.79,5200.0,39.83,39.84,39.79,39.79,5200.0
2011-04-20 13:00:00,39.78,39.81,39.78,39.81,2000.0,39.78,39.81,39.78,39.81,2000.0
2011-04-20 13:10:00,39.79,39.79,39.73,39.73,2400.0,39.79,39.79,39.73,39.73,2400.0
2011-04-20 13:20:00,39.73,39.75,39.72,39.75,4400.0,39.73,39.75,39.72,39.75,4400.0
2011-04-20 13:30:00,39.76,39.76,39.69,39.69,2000.0,39.76,39.76,39.69,39.69,2000.0
2011-04-20 13:40:00,39.7,39.71,39.69,39.69,3400.0,39.7,39.71,39.69,39.69,3400.0
2011-04-20 13:50:00,39.69,39.71,39.68,39.69,6600.0,39.69,39.71,39.68,39.69,6600.0
2011-04-20 14:00:00,39.69,39.75,39.69,39.72,10800.0,39.69,39.75,39.69,39.72,10800.0
2011-04-20 14:10:00,39.73,39.77,39.73,39.77,1800.0,39.73,39.77,39.73,39.77,1800.0
2011-04-20 14:20:00,39.76,39.8,39.74,39.76,10000.0,39.76,39.8,39.74,39.76,10000.0
2011-04-20 14:30:00,39.77,39.8,39.76,39.76,10800.0,39.77,39.8,39.76,39.76,10800.0
2011-04-20 14:40:00,39.75,39.79,39.74,39.78,6800.0,39.75,39.79,39.74,39.78,6800.0
2011-04-20 14:50:00,39.77,39.81,39.75,39.77,19600.0,39.77,39.81,39.75,39.77,19600.0
2011-04-20 15:00:00,39.77,39.83,39.77,39.81,7800.0,39.77,39.83,39.77,39.81,7800.0
2011-04-20 15:10:00,39.82,39.94,39.81,39.89,19400.0,39.82,39.94,39.81,39.89,19400.0
2011-04-20 15:20:00,39.89,39.96,39.88,39.96,14200.0,39.89,39.96,39.88,39.96,14200.0
2011-04-20 15:30:00,39.96,39.99,39.95,39.99,11200.0,39.96,39.99,39.95,39.99,11200.0
2011-04-20 15:40:00,39.98,40.0,39.92,39.92,26400.0,39.98,40.0,39.92,39.92,26400.0
2011-04-20 15:50:00,39.91,39.97,39.91,39.95,33800.0,39.91,39.97,39.91,39.95,33800.0
2011-04-21 09:30:00,39.7,40.0,39.65,39.97,16400.0,39.7,40.0,39.65,39.97,16400.0
2011-04-21 09:40:00,39.97,40.26,39.79,39.84,38200.0,39.97,40.26,39.79,39.84,38200.0
2011-04-21 09:50:00,39.84,39.88,39.75,39.88,9600.0,39.84,39.88,39.75,39.88,9600.0
2011-04-21 10:00:00,39.88,40.01,39.83,39.94,52600.0,39.88,40.01,39.83,39.94,52600.0
2011-04-21 10:10:00,39.9,39.9,39.69,39.77,33600.0,39.9,39.9,39.69,39.77,33600.0
2011-04-21 10:20:00,39.76,40.02,39.76,39.88,7600.0,39.76,40.02,39.76,39.88,7600.0
2011-04-21 10:30:00,39.96,39.96,39.72,39.81,5400.0,39.96,39.96,39.72,39.81,5400.0
2011-04-21 10:40:00,39.87,39.87,39.73,39.74,9000.0,39.87,39.87,39.73,39.74,9000.0
2011-04-21 10:50:00,39.76,39.82,39.7,39.73,35800.0,39.76,39.82,39.7,39.73,35800.0
2011-04-21 11:00:00,39.76,39.88,39.76,39.87,21400.0,39.76,39.88,39.76,39.87,21400.0
2011-04-21 11:10:00,39.85,39.92,39.85,39.92,2000.0,39.85,39.92,39.85,39.92,2000.0
2011-04-21 11:20:00,39.9,40.0,39.9,40.0,9600.0,39.9,40.0,39.9,40.0,9600.0
2011-04-21 11:30:00,40.01,40.01,39.88,39.92,17000.0,40.01,40.01,39.88,39.92,17000.0
2011-04-21 11:40:00,39.9,39.9,39.73,39.75,14400.0,39.9,39.9,39.73,39.75,14400.0
2011-04-21 11:50:00,39.77,39.94,39.77,39.88,20000.0,39.77,39.94,39.77,39.88,20000.0
2011-04-21 12:00:00,39.91,39.98,39.9,39.98,14200.0,39.91,39.98,39.9,39.98,14200.0
2011-04-21 12:10:00,39.95,39.97,39.94,39.97,2800.0,39.95,39.97,39.94,39.97,2800.0
2011-04-21 12:20:00,39.96,40.0,39.96,40.0,10800.0,39.96,40.0,39.96,40.0,10800.0
2011-04-21 12:30:00,40.0,40.02,39.96,39.96,7400.0,40.0,40.02,39.96,39.96,7400.0
2011-04-21 12:40:00,39.94,39.97,39.91,39.92,3800.0,39.94,39.97,39.91,39.92,3800.0
2011-04-21 12:50:00,39.92,40.0,39.91,39.96,40000.0,39.92,40.0,39.91,39.96,40000.0
2011-04-21 13:00:00,39.96,40.04,39.96,40.03,3600.0,39.96,40.04,39.96,40.03,3600.0
2011-04-21 13:10:00,40.03,40.06,40.03,40.05,3400.0,40.03,40.06,40.03,40.05,3400.0
2011-04-21 13:20:00,40.06,40.06,40.0,40.02,4000.0,40.06,40.06,40.0,40.02,4000.0
2011-04-21 13:30:00,40.01,40.02,39.99,40.0,3200.0,40.01,40.02,39.99,40.0,3200.0
2011-04-21 13:40:00,40.01,40.03,39.98,39.98,14600.0,40.01,40.03,39.98,39.98,14600.0
2011-04-21 13:50:00,39.96,39.99,39.96,39.99,1200.0,39.96,39.99,39.96,39.99,1200.0
2011-04-21 14:00:00,39.97,39.99,39.97,39.99,1200.0,39.97,39.99,39.97,39.99,1200.0
2011-04-21 14:10:00,39.99,39.99,39.98,39.98,2200.0,39.99,39.99,39.98,39.98,2200.0
2011-04-21 14:20:00,40.0,40.0,39.99,40.0,2400.0,40.0,40.0,39.99,40.0,2400.0
2011-04-21 14:30:00,39.99,40.04,39.99,39.99,11200.0,39.99,40.04,39.99,39.99,11200.0
2011-04-21 14:40:00,39.99,40.0,39.96,39.97,3600.0,39.99,40.0,39.96,39.97,3600.0
2011-04-21 14:50:00,39.97,39.99,39.97,39.99,3600.0,39.97,39.99,39.97,39.99,3600.0
2011-04-21 15:00:00,39.98,39.98,39.96,39.98,6800.0,39.98,39.98,39.96,39.98,6800.0
2011-04-21 15:10:00,40.0,40.01,39.99,39.99,2400.0,40.0,40.01,39.99,39.99,2400.0
2011-04-21 15:20:00,39.99,40.02,39.98,39.98,9800.0,39.99,40.02,39.98,39.98,9800.0
2011-04-21 15:30:00,39.99,40.06,39.99,40.06,7200.0,39.99,40.06,39.99,40.06,7200.0
2011-04-21 15:40:00,40.03,40.08,40.03,40.05,9800.0,40.03,40.08,40.03,40.05,9800.0
2011-04-21 15:50:00,40.05,40.07,40.0,40.07,50600.0,40.05,40.07,40.0,40.07,50600.0
2011-04-25 09:30:00,39.88,40.5,39.88,40.18,53800.0,39.88,40.5,39.88,40.18,53800.0
2011-04-25 09:40:00,40.21,40.28,40.21,40.27,1400.0,40.21,40.28,40.21,40.27,1400.0
2011-04-25 09:50:00,40.27,40.35,40.24,40.32,7800.0,40.27,40.35,40.24,40.32,7800.0
2011-04-25 10:00:00,40.35,40.38,40.26,40.26,8400.0,40.35,40.38,40.26,40.26,8400.0
2011-04-25 10:10:00,40.26,40.3,40.18,40.22,7600.0,40.26,40.3,40.18,40.22,7600.0
2011-04-25 10:20:00,40.25,40.3,40.17,40.24,30800.0,40.25,40.3,40.17,40.24,30800.0
2011-04-25 10:30:00,40.19,40.25,40.16,40.16,43000.0,40.19,40.25,40.16,40.16,43000.0
2011-04-25 10:40:00,40.18,40.18,40.13,40.14,21400.0,40.18,40.18,40.13,40.14,21400.0
2011-04-25 10:50:00,40.13,40.15,40.09,40.11,11000.0,40.13,40.15,40.09,40.11,11000.0
2011-04-25 11:00:00,40.14,40.17,40.1,40.12,48200.0,40.14,40.17,40.1,40.12,48200.0
2011-04-25 11:10:00,40.1,40.13,40.1,40.13,8600.0,40.1,40.13,40.1,40.13,8600.0
2011-04-25 11:20:00,40.1,40.1,40.02,40.06,12400.0,40.1,40.1,40.02,40.06,12400.0
2011-04-25 11:30:00,40.04,40.08,40.04,40.08,2200.0,40.04,40.08,40.04,40.08,2200.0
2011-04-25 11:40:00,40.06,40.1,40.01,40.05,4200.0,40.06,40.1,40.01,40.05,4200.0
2011-04-25 11:50:00,40.01,40.11,40.01,40.11,3200.0,40.01,40.11,40.01,40.11,3200.0
2011-04-25 12:00:00,40.11,40.13,40.1,40.12,2200.0,40.11,40.13,40.1,40.12,2200.0
2011-04-25 12:10:00,40.11,40.12,40.1,40.12,1400.0,40.11,40.12,40.1,40.12,1400.0
2011-04-25 12:20:00,40.13,40.15,40.08,40.08,2200.0,40.13,40.15,40.08,40.08,2200.0
2011-04-25 12:30:00,40.1,40.1,40.08,40.1,1400.0,40.1,40.1,40.08,40.1,1400.0
2011-04-25 12:40:00,40.1,40.1,40.09,40.09,7400.0,40.1,40.1,40.09,40.09,7400.0
2011-04-25 12:50:00,40.1,40.13,40.08,40.09,3600.0,40.1,40.13,40.08,40.09,3600.0
2011-04-25 13:00:00,40.06,40.08,40.04,40.06,4400.0,40.06,40.08,40.04,40.06,4400.0
2011-04-25 13:10:00,40.06,40.06,40.02,40.05,2200.0,40.06,40.06,40.02,40.05,2200.0
2011-04-25 13:20:00,40.08,40.08,40.08,40.08,200.0,40.08,40.08,40.08,40.08,200.0
2011-04-25 13:30:00,40.09,40.09,40.04,40.09,2200.0,40.09,40.09,40.04,40.09,2200.0
2011-04-25 13:40:00,40.06,40.09,40.06,40.08,2600.0,40.06,40.09,40.06,40.08,2600.0
2011-04-25 13:50:00,40.09,40.13,40.09,40.13,2800.0,40.09,40.13,40.09,40.13,2800.0
2011-04-25 14:00:00,40.13,40.15,40.13,40.13,34800.0,40.13,40.15,40.13,40.13,34800.0
2011-04-25 14:10:00,40.12,40.14,40.11,40.14,3000.0,40.12,40.14,40.11,40.14,3000.0
2011-04-25 14:20:00,40.13,40.13,40.12,40.13,3600.0,40.13,40.13,40.12,40.13,3600.0
2011-04-25 14:30:00,40.13,40.13,40.11,40.13,3200.0,40.13,40.13,40.11,40.13,3200.0
2011-04-25 14:40:00,40.11,40.12,40.08,40.08,5000.0,40.11,40.12,40.08,40.08,5000.0
2011-04-25 14:50:00,40.06,40.08,40.06,40.06,3400.0,40.06,40.08,40.06,40.06,3400.0
2011-04-25 15:00:00,40.06,40.07,40.04,40.05,4600.0,40.06,40.07,40.04,40.05,4600.0
2011-04-25 15:10:00,40.05,40.05,40.01,40.01,17000.0,40.05,40.05,40.01,40.01,17000.0
2011-04-25 15:20:00,40.02,40.02,39.96,39.96,12000.0,40.02,40.02,39.96,39.96,12000.0
2011-04-25 15:30:00,39.95,39.99,39.95,39.99,6600.0,39.95,39.99,39.95,39.99,6600.0
2011-04-25 15:40:00,39.99,40.01,39.98,39.99,12000.0,39.99,40.01,39.98,39.99,12000.0
2011-04-25 15:50:00,39.99,40.0,39.93,39.95,46000.0,39.99,40.0,39.93,39.95,46000.0
2011-04-26 09:30:00,39.71,40.13,39.71,39.92,82800.0,39.71,40.13,39.71,39.92,82800.0
2011-04-26 09:40:00,39.92,39.97,39.85,39.95,20000.0,39.92,39.97,39.85,39.95,20000.0
2011-04-26 09:50:00,39.99,40.23,39.95,40.2,10000.0,39.99,40.23,39.95,40.2,10000.0
2011-04-26 10:00:00,40.15,40.25,40.0,40.06,15800.0,40.15,40.25,40.0,40.06,15800.0
2011-04-26 10:10:00,40.08,40.08,40.0,40.0,8600.0,40.08,40.08,40.0,40.0,8600.0
2011-04-26 10:20:00,39.99,40.06,39.98,40.05,12600.0,39.99,40.06,39.98,40.05,12600.0
2011-04-26 10:30:00,40.04,40.04,39.95,40.03,22600.0,40.04,40.04,39.95,40.03,22600.0
2011-04-26 10:40:00,40.04,40.07,39.96,39.99,15400.0,40.04,40.07,39.96,39.99,15400.0
2011-04-26 10:50:00,39.99,40.0,39.92,39.99,34000.0,39.99,40.0,39.92,39.99,34000.0
2011-04-26 11:00:00,39.99,40.02,39.96,39.99,27000.0,39.99,40.02,39.96,39.99,27000.0
2011-04-26 11:10:00,40.0,40.05,39.98,40.05,21600.0,40.0,40.05,39.98,40.05,21600.0
2011-04-26 11:20:00,40.02,40.06,39.99,40.05,9600.0,40.02,40.06,39.99,40.05,9600.0
2011-04-26 11:30:00,40.02,40.02,39.99,40.0,7200.0,40.02,40.02,39.99,40.0,7200.0
2011-04-26 11:40:00,40.02,40.05,40.0,40.05,4000.0,40.02,40.05,40.0,40.05,4000.0
2011-04-26 11:50:00,40.07,40.15,40.07,40.15,5000.0,40.07,40.15,40.07,40.15,5000.0
2011-04-26 12:00:00,40.15,40.17,40.12,40.16,4400.0,40.15,40.17,40.12,40.16,4400.0
2011-04-26 12:10:00,40.17,40.2,40.16,40.18,3600.0,40.17,40.2,40.16,40.18,3600.0
2011-04-26 12:20:00,40.18,40.18,40.16,40.17,3000.0,40.18,40.18,40.16,40.17,3000.0
2011-04-26 12:30:00,40.17,40.17,40.13,40.15,2400.0,40.17,40.17,40.13,40.15,2400.0
2011-04-26 12:40:00,40.15,40.15,40.13,40.13,3000.0,40.15,40.15,40.13,40.13,3000.0
2011-04-26 12:50:00,40.15,40.16,40.13,40.13,4800.0,40.15,40.16,40.13,40.13,4800.0
2011-04-26 13:00:00,40.13,40.18,40.13,40.18,1800.0,40.13,40.18,40.13,40.18,1800.0
2011-04-26 13:10:00,40.17,40.18,40.15,40.16,4200.0,40.17,40.18,40.15,40.16,4200.0
2011-04-26 13:20:00,40.17,40.17,40.13,40.16,4800.0,40.17,40.17,40.13,40.16,4800.0
2011-04-26 13:30:00,40.16,40.19,40.15,40.19,1400.0,40.16,40.19,40.15,40.19,1400.0
2011-04-26 13:40:00,40.19,40.21,40.18,40.2,2800.0,40.19,40.21,40.18,40.2,2800.0
2011-04-26 13:50:00,40.17,40.18,40.13,40.18,5000.0,40.17,40.18,40.13,40.18,5000.0
2011-04-26 14:00:00,40.18,40.2,40.16,40.18,6800.0,40.18,40.2,40.16,40.18,6800.0
2011-04-26 14:10:00,40.16,40.24,40.16,40.21,9400.0,40.16,40.24,40.16,40.21,9400.0
2011-04-26 14:20:00,40.2,40.25,40.2,40.22,2400.0,40.2,40.25,40.2,40.22,2400.0
2011-04-26 14:30:00,40.24,40.27,40.22,40.24,3800.0,40.24,40.27,40.22,40.24,3800.0
2011-04-26 14:40:00,40.23,40.25,40.22,40.24,4200.0,40.23,40.25,40.22,40.24,4200.0
2011-04-26 14:50:00,40.24,40.27,40.24,40.24,3000.0,40.24,40.27,40.24,40.24,3000.0
2011-04-26 15:00:00,40.29,40.3,40.26,40.26,4000.0,40.29,40.3,40.26,40.26,4000.0
2011-04-26 15:10:00,40.24,40.29,40.04,40.18,19800.0,40.24,40.29,40.04,40.18,19800.0
2011-04-26 15:20:00,40.18,40.22,40.15,40.17,12600.0,40.18,40.22,40.15,40.17,12600.0
2011-04-26 15:30:00,40.16,40.21,40.12,40.13,9800.0,40.16,40.21,40.12,40.13,9800.0
2011-04-26 15:40:00,40.13,40.17,40.08,40.11,15000.0,40.13,40.17,40.08,40.11,15000.0
2011-04-26 15:50:00,40.1,40.22,40.1,40.21,42200.0,40.1,40.22,40.1,40.21,42200.0
2011-04-27 09:30:00,40.16,40.42,40.03,40.42,16000.0,40.16,40.42,40.03,40.42,16000.0
2011-04-27 09:40:00,40.29,40.32,40.24,40.27,3000.0,40.29,40.32,40.24,40.27,3000.0
2011-04-27 09:50:00,40.26,40.33,40.24,40.29,2200.0,40.26,40.33,40.24,40.29,2200.0
2011-04-27 10:00:00,40.27,40.27,40.21,40.24,5400.0,40.27,40.27,40.21,40.24,5400.0
2011-04-27 10:10:00,40.24,40.38,40.24,40.3,9000.0,40.24,40.38,40.24,40.3,9000.0
2011-04-27 10:20:00,40.31,40.32,40.08,40.08,16800.0,40.31,40.32,40.08,40.08,16800.0
2011-04-27 10:30:00,40.08,40.35,40.08,40.33,7000.0,40.08,40.35,40.08,40.33,7000.0
2011-04-27 10:40:00,40.35,40.47,40.35,40.46,8800.0,40.35,40.47,40.35,40.46,8800.0
2011-04-27 10:50:00,40.46,40.49,40.43,40.49,7200.0,40.46,40.49,40.43,40.49,7200.0
2011-04-27 11:00:00,40.5,40.5,40.39,40.42,6000.0,40.5,40.5,40.39,40.42,6000.0
2011-04-27 11:10:00,40.44,40.45,40.4,40.4,2600.0,40.44,40.45,40.4,40.4,2600.0
2011-04-27 11:20:00,40.4,40.41,40.37,40.4,2400.0,40.4,40.41,40.37,40.4,2400.0
2011-04-27 11:30:00,40.38,40.38,40.33,40.35,5200.0,40.38,40.38,40.33,40.35,5200.0
2011-04-27 11:40:00,40.34,40.38,40.34,40.38,1000.0,40.34,40.38,40.34,40.38,1000.0
2011-04-27 11:50:00,40.38,40.42,40.35,40.35,5600.0,40.38,40.42,40.35,40.35,5600.0
2011-04-27 12:00:00,40.37,40.37,40.35,40.35,800.0,40.37,40.37,40.35,40.35,800.0
2011-04-27 12:10:00,40.3,40.35,40.28,40.32,3800.0,40.3,40.35,40.28,40.32,3800.0
2011-04-27 12:20:00,40.32,40.33,40.31,40.31,1800.0,40.32,40.33,40.31,40.31,1800.0
2011-04-27 12:30:00,40.32,40.4,40.32,40.4,3800.0,40.32,40.4,40.32,40.4,3800.0
2011-04-27 12:40:00,40.41,40.43,40.37,40.43,2800.0,40.41,40.43,40.37,40.43,2800.0
2011-04-27 12:50:00,40.43,40.45,40.43,40.44,2200.0,40.43,40.45,40.43,40.44,2200.0
2011-04-27 13:00:00,40.43,40.47,40.43,40.44,3600.0,40.43,40.47,40.43,40.44,3600.0
2011-04-27 13:10:00,40.43,40.44,40.37,40.41,3800.0,40.43,40.44,40.37,40.41,3800.0
2011-04-27 13:20:00,40.4,40.43,40.4,40.43,800.0,40.4,40.43,40.4,40.43,800.0
2011-04-27 13:30:00,40.42,40.49,40.42,40.47,3400.0,40.42,40.49,40.42,40.47,3400.0
2011-04-27 13:40:00,40.48,40.48,40.46,40.48,1600.0,40.48,40.48,40.46,40.48,1600.0
2011-04-27 13:50:00,40.48,40.5,40.48,40.49,1400.0,40.48,40.5,40.48,40.49,1400.0
2011-04-27 14:00:00,40.46,40.49,40.46,40.47,3000.0,40.46,40.49,40.46,40.47,3000.0
2011-04-27 14:10:00,40.47,40.47,40.43,40.47,4200.0,40.47,40.47,40.43,40.47,4200.0
2011-04-27 14:20:00,40.47,40.49,40.39,40.39,6600.0,40.47,40.49,40.39,40.39,6600.0
2011-04-27 14:30:00,40.4,40.42,40.35,40.37,12400.0,40.4,40.42,40.35,40.37,12400.0
2011-04-27 14:40:00,40.38,40.38,40.33,40.33,9000.0,40.38,40.38,40.33,40.33,9000.0
2011-04-27 14:50:00,40.35,40.41,40.35,40.4,6200.0,40.35,40.41,40.35,40.4,6200.0
2011-04-27 15:00:00,40.4,40.44,40.39,40.43,8000.0,40.4,40.44,40.39,40.43,8000.0
2011-04-27 15:10:00,40.43,40.48,40.43,40.48,4200.0,40.43,40.48,40.43,40.48,4200.0
2011-04-27 15:20:00,40.47,40.48,40.46,40.46,5000.0,40.47,40.48,40.46,40.46,5000.0
2011-04-27 15:30:00,40.46,40.48,40.45,40.46,17800.0,40.46,40.48,40.45,40.46,17800.0
2011-04-27 15:40:00,40.47,40.47,40.44,40.45,18000.0,40.47,40.47,40.44,40.45,18000.0
2011-04-27 15:50:00,40.46,40.53,40.42,40.53,63400.0,40.46,40.53,40.42,40.53,63400.0
2011-04-28 09:30:00,40.41,40.42,40.18,40.35,7200.0,40.41,40.42,40.18,40.35,7200.0
2011-04-28 09:40:00,40.4,40.44,40.33,40.38,9000.0,40.4,40.44,40.33,40.38,9000.0
2011-04-28 09:50:00,40.35,40.4,40.35,40.35,3000.0,40.35,40.4,40.35,40.35,3000.0
2011-04-28 10:00:00,40.36,40.44,40.36,40.37,13800.0,40.36,40.44,40.36,40.37,13800.0
2011-04-28 10:10:00,40.4,40.4,40.38,40.38,800.0,40.4,40.4,40.38,40.38,800.0
2011-04-28 10:20:00,40.38,40.38,40.33,40.37,7400.0,40.38,40.38,40.33,40.37,7400.0
2011-04-28 10:30:00,40.4,40.42,40.35,40.35,6400.0,40.4,40.42,40.35,40.35,6400.0
2011-04-28 10:40:00,40.35,40.4,40.35,40.38,17600.0,40.35,40.4,40.35,40.38,17600.0
2011-04-28 10:50:00,40.38,40.41,40.37,40.37,12200.0,40.38,40.41,40.37,40.37,12200.0
2011-04-28 11:00:00,40.38,40.39,40.36,40.39,7200.0,40.38,40.39,40.36,40.39,7200.0
2011-04-28 11:10:00,40.38,40.38,40.37,40.38,3200.0,40.38,40.38,40.37,40.38,3200.0
2011-04-28 11:20:00,40.38,40.41,40.35,40.35,4000.0,40.38,40.41,40.35,40.35,4000.0
2011-04-28 11:30:00,40.37,40.41,40.35,40.36,3400.0,40.37,40.41,40.35,40.36,3400.0
2011-04-28 11:40:00,40.37,40.38,40.37,40.37,3400.0,40.37,40.38,40.37,40.37,3400.0
2011-04-28 11:50:00,40.38,40.38,40.38,40.38,2000.0,40.38,40.38,40.38,40.38,2000.0
2011-04-28 12:00:00,40.35,40.38,40.35,40.35,2800.0,40.35,40.38,40.35,40.35,2800.0
2011-04-28 12:10:00,40.35,40.35,40.34,40.34,400.0,40.35,40.35,40.34,40.34,400.0
2011-04-28 12:20:00,40.38,40.4,40.35,40.4,8200.0,40.38,40.4,40.35,40.4,8200.0
2011-04-28 12:30:00,40.41,40.41,40.37,40.38,4200.0,40.41,40.41,40.37,40.38,4200.0
2011-04-28 12:40:00,40.42,40.42,40.38,40.4,1200.0,40.42,40.42,40.38,40.4,1200.0
2011-04-28 12:50:00,40.42,40.42,40.39,40.41,4400.0,40.42,40.42,40.39,40.41,4400.0
2011-04-28 13:00:00,40.4,40.43,40.4,40.41,5400.0,40.4,40.43,40.4,40.41,5400.0
2011-04-28 13:10:00,40.42,40.42,40.4,40.42,1600.0,40.42,40.42,40.4,40.42,1600.0
2011-04-28 13:20:00,40.45,40.45,40.44,40.45,1000.0,40.45,40.45,40.44,40.45,1000.0
2011-04-28 13:30:00,40.46,40.47,40.43,40.43,3000.0,40.46,40.47,40.43,40.43,3000.0
2011-04-28 13:40:00,40.42,40.45,40.42,40.45,1400.0,40.42,40.45,40.42,40.45,1400.0
2011-04-28 13:50:00,40.44,40.44,40.43,40.43,1400.0,40.44,40.44,40.43,40.43,1400.0
2011-04-28 14:00:00,40.43,40.46,40.41,40.46,2200.0,40.43,40.46,40.41,40.46,2200.0
2011-04-28 14:10:00,40.47,40.47,40.44,40.47,3200.0,40.47,40.47,40.44,40.47,3200.0
2011-04-28 14:20:00,40.48,40.51,40.47,40.47,3200.0,40.48,40.51,40.47,40.47,3200.0
2011-04-28 14:30:00,40.48,40.48,40.42,40.47,3600.0,40.48,40.48,40.42,40.47,3600.0
2011-04-28 14:40:00,40.47,40.47,40.46,40.47,4000.0,40.47,40.47,40.46,40.47,4000.0
2011-04-28 14:50:00,40.46,40.49,40.44,40.47,17600.0,40.46,40.49,40.44,40.47,17600.0
2011-04-28 15:00:00,40.48,40.48,40.41,40.45,8000.0,40.48,40.48,40.41,40.45,8000.0
2011-04-28 15:10:00,40.44,40.45,40.42,40.45,10800.0,40.44,40.45,40.42,40.45,10800.0
2011-04-28 15:20:00,40.44,40.49,40.41,40.49,14200.0,40.44,40.49,40.41,40.49,14200.0
2011-04-28 15:30:00,40.52,40.54,40.51,40.54,6000.0,40.52,40.54,40.51,40.54,6000.0
2011-04-28 15:40:00,40.54,40.58,40.51,40.56,10000.0,40.54,40.58,40.51,40.56,10000.0
2011-04-28 15:50:00,40.56,40.58,40.43,40.55,40400.0,40.56,40.58,40.43,40.55,40400.0
2011-04-29 09:30:00,40.52,40.85,40.52,40.82,9600.0,40.52,40.85,40.52,40.82,9600.0
2011-04-29 09:40:00,40.8,40.84,40.62,40.62,6400.0,40.8,40.84,40.62,40.62,6400.0
2011-04-29 09:50:00,40.67,40.67,40.41,40.45,8200.0,40.67,40.67,40.41,40.45,8200.0
2011-04-29 10:00:00,40.46,40.52,40.38,40.52,6800.0,40.46,40.52,40.38,40.52,6800.0
2011-04-29 10:10:00,40.55,40.59,40.54,40.59,2800.0,40.55,40.59,40.54,40.59,2800.0
2011-04-29 10:20:00,40.59,40.76,40.57,40.68,3400.0,40.59,40.76,40.57,40.68,3400.0
2011-04-29 10:30:00,40.67,40.68,40.67,40.68,600.0,40.67,40.68,40.67,40.68,600.0
2011-04-29 10:40:00,40.7,40.74,40.69,40.74,3600.0,40.7,40.74,40.69,40.74,3600.0
2011-04-29 10:50:00,40.75,40.81,40.75,40.8,2200.0,40.75,40.81,40.75,40.8,2200.0
2011-04-29 11:00:00,40.8,40.8,40.77,40.79,10400.0,40.8,40.8,40.77,40.79,10400.0
2011-04-29 11:10:00,40.8,40.8,40.74,40.74,18200.0,40.8,40.8,40.74,40.74,18200.0
2011-04-29 11:20:00,40.76,40.81,40.76,40.79,1200.0,40.76,40.81,40.76,40.79,1200.0
2011-04-29 11:30:00,40.8,40.87,40.8,40.86,4800.0,40.8,40.87,40.8,40.86,4800.0
2011-04-29 11:40:00,40.87,40.9,40.85,40.9,8200.0,40.87,40.9,40.85,40.9,8200.0
2011-04-29 11:50:00,40.9,40.9,40.87,40.9,3800.0,40.9,40.9,40.87,40.9,3800.0
2011-04-29 12:00:00,40.9,40.9,40.88,40.9,2000.0,40.9,40.9,40.88,40.9,2000.0
2011-04-29 12:10:00,40.9,41.0,40.9,41.0,12600.0,40.9,41.0,40.9,41.0,12600.0
2011-04-29 12:20:00,40.99,41.02,40.94,40.99,9200.0,40.99,41.02,40.94,40.99,9200.0
2011-04-29 12:30:00,41.03,41.1,41.02,41.09,7200.0,41.03,41.1,41.02,41.09,7200.0
2011-04-29 12:40:00,41.07,41.12,41.07,41.07,6200.0,41.07,41.12,41.07,41.07,6200.0
2011-04-29 12:50:00,41.07,41.07,40.99,41.01,5400.0,41.07,41.07,40.99,41.01,5400.0
2011-04-29 13:00:00,41.0,41.03,40.97,40.99,5000.0,41.0,41.03,40.97,40.99,5000.0
2011-04-29 13:10:00,40.98,40.98,40.96,40.96,1400.0,40.98,40.98,40.96,40.96,1400.0
2011-04-29 13:20:00,40.96,40.96,40.91,40.91,6000.0,40.96,40.96,40.91,40.91,6000.0
2011-04-29 13:30:00,40.92,41.0,40.92,41.0,20000.0,40.92,41.0,40.92,41.0,20000.0
2011-04-29 13:40:00,41.0,41.02,40.97,41.02,7000.0,41.0,41.02,40.97,41.02,7000.0
2011-04-29 13:50:00,41.02,41.02,40.94,40.94,12000.0,41.02,41.02,40.94,40.94,12000.0
2011-04-29 14:00:00,40.93,40.93,40.86,40.88,6400.0,40.93,40.93,40.86,40.88,6400.0
2011-04-29 14:10:00,40.88,40.89,40.88,40.88,4600.0,40.88,40.89,40.88,40.88,4600.0
2011-04-29 14:20:00,40.88,40.89,40.88,40.88,5200.0,40.88,40.89,40.88,40.88,5200.0
2011-04-29 14:30:00,40.88,40.93,40.88,40.93,6600.0,40.88,40.93,40.88,40.93,6600.0
2011-04-29 14:40:00,40.91,40.91,40.89,40.9,2800.0,40.91,40.91,40.89,40.9,2800.0
2011-04-29 14:50:00,40.89,40.91,40.88,40.88,2200.0,40.89,40.91,40.88,40.88,2200.0
2011-04-29 15:00:00,40.88,40.88,40.85,40.86,3400.0,40.88,40.88,40.85,40.86,3400.0
2011-04-29 15:10:00,40.86,40.88,40.81,40.82,7200.0,40.86,40.88,40.81,40.82,7200.0
2011-04-29 15:20:00,40.82,40.82,40.77,40.77,8400.0,40.82,40.82,40.77,40.77,8400.0
2011-04-29 15:30:00,40.77,40.79,40.71,40.71,24000.0,40.77,40.79,40.71,40.71,24000.0
2011-04-29 15:40:00,40.71,40.72,40.64,40.64,20800.0,40.71,40.72,40.64,40.64,20800.0
2011-04-29 15:50:00,40.65,40.79,40.65,40.72,30000.0,40.65,40.79,40.65,40.72,30000.0
2011-05-02 09:30:00,40.75,40.99,40.52,40.65,6400.0,40.75,40.99,40.52,40.65,6400.0
2011-05-02 09:40:00,40.63,40.73,40.62,40.73,4200.0,40.63,40.73,40.62,40.73,4200.0
2011-05-02 09:50:00,40.74,40.74,40.74,40.74,200.0,40.74,40.74,40.74,40.74,200.0
2011-05-02 10:00:00,40.74,40.84,40.74,40.8,2800.0,40.74,40.84,40.74,40.8,2800.0
2011-05-02 10:10:00,40.76,40.83,40.61,40.83,7800.0,40.76,40.83,40.61,40.83,7800.0
2011-05-02 10:20:00,40.79,40.79,40.77,40.77,1200.0,40.79,40.79,40.77,40.77,1200.0
2011-05-02 10:30:00,40.84,40.88,40.84,40.88,800.0,40.84,40.88,40.84,40.88,800.0
2011-05-02 10:40:00,40.88,40.88,40.82,40.86,1200.0,40.88,40.88,40.82,40.86,1200.0
2011-05-02 10:50:00,40.87,40.88,40.84,40.85,10000.0,40.87,40.88,40.84,40.85,10000.0
2011-05-02 11:00:00,40.86,40.88,40.86,40.88,1200.0,40.86,40.88,40.86,40.88,1200.0
2011-05-02 11:10:00,40.85,40.88,40.8,40.82,11800.0,40.85,40.88,40.8,40.82,11800.0
2011-05-02 11:20:00,40.8,40.81,40.68,40.75,14400.0,40.8,40.81,40.68,40.75,14400.0
2011-05-02 11:30:00,40.73,40.79,40.72,40.79,5000.0,40.73,40.79,40.72,40.79,5000.0
2011-05-02 11:40:00,40.77,40.8,40.76,40.76,3000.0,40.77,40.8,40.76,40.76,3000.0
2011-05-02 11:50:00,40.74,40.77,40.72,40.74,2400.0,40.74,40.77,40.72,40.74,2400.0
2011-05-02 12:00:00,40.74,40.77,40.64,40.64,4400.0,40.74,40.77,40.64,40.64,4400.0
2011-05-02 12:10:00,40.7,40.75,40.7,40.7,2200.0,40.7,40.75,40.7,40.7,2200.0
2011-05-02 12:20:00,40.69,40.7,40.64,40.69,3400.0,40.69,40.7,40.64,40.69,3400.0
2011-05-02 12:30:00,40.67,40.69,40.64,40.67,15600.0,40.67,40.69,40.64,40.67,15600.0
2011-05-02 12:40:00,40.66,40.69,40.63,40.67,5200.0,40.66,40.69,40.63,40.67,5200.0
2011-05-02 12:50:00,40.67,40.72,40.65,40.65,3400.0,40.67,40.72,40.65,40.65,3400.0
2011-05-02 13:00:00,40.61,40.61,40.59,40.59,400.0,40.61,40.61,40.59,40.59,400.0
2011-05-02 13:10:00,40.6,40.66,40.59,40.59,3800.0,40.6,40.66,40.59,40.59,3800.0
2011-05-02 13:20:00,40.58,40.65,40.56,40.65,6600.0,40.58,40.65,40.56,40.65,6600.0
2011-05-02 13:30:00,40.67,40.69,40.66,40.66,1600.0,40.67,40.69,40.66,40.66,1600.0
2011-05-02 13:40:00,40.62,40.67,40.6,40.62,3000.0,40.62,40.67,40.6,40.62,3000.0
2011-05-02 13:50:00,40.62,40.63,40.58,40.63,5000.0,40.62,40.63,40.58,40.63,5000.0
2011-05-02 14:00:00,40.6,40.65,40.6,40.64,3400.0,40.6,40.65,40.6,40.64,3400.0
2011-05-02 14:10:00,40.63,40.67,40.63,40.65,8600.0,40.63,40.67,40.63,40.65,8600.0
2011-05-02 14:20:00,40.66,40.68,40.65,40.68,4200.0,40.66,40.68,40.65,40.68,4200.0
2011-05-02 14:30:00,40.68,40.72,40.68,40.72,3800.0,40.68,40.72,40.68,40.72,3800.0
2011-05-02 14:40:00,40.73,40.74,40.69,40.7,5600.0,40.73,40.74,40.69,40.7,5600.0
2011-05-02 14:50:00,40.71,40.72,40.69,40.72,4200.0,40.71,40.72,40.69,40.72,4200.0
2011-05-02 15:00:00,40.7,40.71,40.69,40.7,4000.0,40.7,40.71,40.69,40.7,4000.0
2011-05-02 15:10:00,40.7,40.72,40.69,40.69,7200.0,40.7,40.72,40.69,40.69,7200.0
2011-05-02 15:20:00,40.69,40.74,40.68,40.7,11600.0,40.69,40.74,40.68,40.7,11600.0
2011-05-02 15:30:00,40.69,40.7,40.66,40.7,6800.0,40.69,40.7,40.66,40.7,6800.0
2011-05-02 15:40:00,40.69,40.69,40.64,40.67,13400.0,40.69,40.69,40.64,40.67,13400.0
2011-05-02 15:50:00,40.68,40.68,40.59,40.6,23400.0,40.68,40.68,40.59,40.6,23400.0
2011-05-03 09:30:00,40.45,40.69,40.45,40.49,5600.0,40.45,40.69,40.45,40.49,5600.0
2011-05-03 09:40:00,40.49,40.49,40.24,40.35,15200.0,40.49,40.49,40.24,40.35,15200.0
2011-05-03 09:50:00,40.35,40.55,40.35,40.49,10800.0,40.35,40.55,40.35,40.49,10800.0
2011-05-03 10:00:00,40.51,40.65,40.51,40.58,7400.0,40.51,40.65,40.51,40.58,7400.0
2011-05-03 10:10:00,40.57,40.63,40.54,40.61,5800.0,40.57,40.63,40.54,40.61,5800.0
2011-05-03 10:20:00,40.6,40.66,40.6,40.63,20400.0,40.6,40.66,40.6,40.63,20400.0
2011-05-03 10:30:00,40.63,40.63,40.41,40.42,16600.0,40.63,40.63,40.41,40.42,16600.0
2011-05-03 10:40:00,40.48,40.51,40.45,40.51,4600.0,40.48,40.51,40.45,40.51,4600.0
2011-05-03 10:50:00,40.49,40.51,40.31,40.31,7200.0,40.49,40.51,40.31,40.31,7200.0
2011-05-03 11:00:00,40.35,40.35,40.35,40.35,1000.0,40.35,40.35,40.35,40.35,1000.0
2011-05-03 11:10:00,40.34,40.37,40.31,40.37,4200.0,40.34,40.37,40.31,40.37,4200.0
2011-05-03 11:20:00,40.35,40.42,40.22,40.37,10000.0,40.35,40.42,40.22,40.37,10000.0
2011-05-03 11:30:00,40.35,40.37,40.27,40.32,3200.0,40.35,40.37,40.27,40.32,3200.0
2011-05-03 11:40:00,40.31,40.39,40.31,40.39,3600.0,40.31,40.39,40.31,40.39,3600.0
2011-05-03 11:50:00,40.36,40.39,40.35,40.37,2400.0,40.36,40.39,40.35,40.37,2400.0
2011-05-03 12:00:00,40.35,40.35,40.27,40.29,2800.0,40.35,40.35,40.27,40.29,2800.0
2011-05-03 12:10:00,40.29,40.31,40.27,40.3,2200.0,40.29,40.31,40.27,40.3,2200.0
2011-05-03 12:20:00,40.32,40.32,40.26,40.3,3000.0,40.32,40.32,40.26,40.3,3000.0
2011-05-03 12:30:00,40.29,40.3,40.29,40.3,1800.0,40.29,40.3,40.29,40.3,1800.0
2011-05-03 12:40:00,40.29,40.29,40.06,40.24,19200.0,40.29,40.29,40.06,40.24,19200.0
2011-05-03 12:50:00,40.27,40.27,40.18,40.21,2400.0,40.27,40.27,40.18,40.21,2400.0
2011-05-03 13:00:00,40.22,40.23,40.21,40.21,3200.0,40.22,40.23,40.21,40.21,3200.0
2011-05-03 13:10:00,40.22,40.26,40.21,40.24,1400.0,40.22,40.26,40.21,40.24,1400.0
2011-05-03 13:20:00,40.24,40.24,40.22,40.22,5200.0,40.24,40.24,40.22,40.22,5200.0
2011-05-03 13:30:00,40.19,40.19,40.12,40.13,4200.0,40.19,40.19,40.12,40.13,4200.0
2011-05-03 13:40:00,40.12,40.2,40.12,40.2,3200.0,40.12,40.2,40.12,40.2,3200.0
2011-05-03 13:50:00,40.22,40.23,40.21,40.21,2000.0,40.22,40.23,40.21,40.21,2000.0
2011-05-03 14:00:00,40.22,40.23,40.17,40.17,7600.0,40.22,40.23,40.17,40.17,7600.0
2011-05-03 14:10:00,40.17,40.17,40.1,40.13,2800.0,40.17,40.17,40.1,40.13,2800.0
2011-05-03 14:20:00,40.13,40.16,40.06,40.16,5800.0,40.13,40.16,40.06,40.16,5800.0
2011-05-03 14:30:00,40.16,40.16,39.98,40.09,6800.0,40.16,40.16,39.98,40.09,6800.0
2011-05-03 14:40:00,40.04,40.13,40.02,40.06,4400.0,40.04,40.13,40.02,40.06,4400.0
2011-05-03 14:50:00,40.05,40.06,39.97,40.06,6000.0,40.05,40.06,39.97,40.06,6000.0
2011-05-03 15:00:00,40.06,40.07,39.98,39.98,9200.0,40.06,40.07,39.98,39.98,9200.0
2011-05-03 15:10:00,39.98,40.07,39.98,40.02,13600.0,39.98,40.07,39.98,40.02,13600.0
2011-05-03 15:20:00,40.02,40.07,39.99,40.02,23600.0,40.02,40.07,39.99,40.02,23600.0
2011-05-03 15:30:00,40.04,40.1,40.01,40.08,49400.0,40.04,40.1,40.01,40.08,49400.0
2011-05-03 15:40:00,40.11,40.13,40.05,40.08,54000.0,40.11,40.13,40.05,40.08,54000.0
2011-05-03 15:50:00,40.09,40.2,40.09,40.18,57000.0,40.09,40.2,40.09,40.18,57000.0
2011-05-04 09:30:00,40.13,40.43,40.13,40.24,3200.0,40.13,40.43,40.13,40.24,3200.0
2011-05-04 09:40:00,40.27,40.35,40.23,40.35,3200.0,40.27,40.35,40.23,40.35,3200.0
2011-05-04 09:50:00,40.31,40.31,39.93,40.09,12800.0,40.31,40.31,39.93,40.09,12800.0
2011-05-04 10:00:00,40.11,40.11,39.85,39.88,4600.0,40.11,40.11,39.85,39.88,4600.0
2011-05-04 10:10:00,39.94,40.13,39.94,40.08,13600.0,39.94,40.13,39.94,40.08,13600.0
2011-05-04 10:20:00,40.06,40.11,40.0,40.01,6400.0,40.06,40.11,40.0,40.01,6400.0
2011-05-04 10:30:00,40.09,40.11,40.06,40.06,1600.0,40.09,40.11,40.06,40.06,1600.0
2011-05-04 10:40:00,40.02,40.02,39.95,39.95,2000.0,40.02,40.02,39.95,39.95,2000.0
2011-05-04 10:50:00,39.93,39.99,39.83,39.87,8000.0,39.93,39.99,39.83,39.87,8000.0
2011-05-04 11:00:00,39.88,39.96,39.83,39.93,9400.0,39.88,39.96,39.83,39.93,9400.0
2011-05-04 11:10:00,39.87,39.98,39.74,39.74,9800.0,39.87,39.98,39.74,39.74,9800.0
2011-05-04 11:20:00,39.77,39.87,39.76,39.76,6200.0,39.77,39.87,39.76,39.76,6200.0
2011-05-04 11:30:00,39.76,39.77,39.71,39.72,3200.0,39.76,39.77,39.71,39.72,3200.0
2011-05-04 11:40:00,39.7,39.74,39.63,39.65,5400.0,39.7,39.74,39.63,39.65,5400.0
2011-05-04 11:50:00,39.68,39.79,39.63,39.74,6600.0,39.68,39.79,39.63,39.74,6600.0
2011-05-04 12:00:00,39.79,39.82,39.73,39.76,3800.0,39.79,39.82,39.73,39.76,3800.0
2011-05-04 12:10:00,39.76,39.83,39.71,39.83,9600.0,39.76,39.83,39.71,39.83,9600.0
2011-05-04 12:20:00,39.84,39.84,39.71,39.71,7200.0,39.84,39.84,39.71,39.71,7200.0
2011-05-04 12:30:00,39.74,39.84,39.72,39.81,5000.0,39.74,39.84,39.72,39.81,5000.0
2011-05-04 12:40:00,39.82,39.82,39.75,39.81,5200.0,39.82,39.82,39.75,39.81,5200.0
2011-05-04 12:50:00,39.85,39.85,39.74,39.81,6600.0,39.85,39.85,39.74,39.81,6600.0
2011-05-04 13:00:00,39.81,39.92,39.81,39.84,8400.0,39.81,39.92,39.81,39.84,8400.0
2011-05-04 13:10:00,39.8,39.96,39.8,39.89,10400.0,39.8,39.96,39.8,39.89,10400.0
2011-05-04 13:20:00,39.92,39.98,39.88,39.95,11000.0,39.92,39.98,39.88,39.95,11000.0
2011-05-04 13:30:00,39.95,40.09,39.92,40.07,31200.0,39.95,40.09,39.92,40.07,31200.0
2011-05-04 13:40:00,40.04,40.08,39.99,40.04,9600.0,40.04,40.08,39.99,40.04,9600.0
2011-05-04 13:50:00,40.04,40.05,40.01,40.04,8600.0,40.04,40.05,40.01,40.04,8600.0
2011-05-04 14:00:00,40.0,40.0,39.92,39.95,4400.0,40.0,40.0,39.92,39.95,4400.0
2011-05-04 14:10:00,39.94,39.94,39.88,39.92,15000.0,39.94,39.94,39.88,39.92,15000.0
2011-05-04 14:20:00,39.92,39.96,39.88,39.96,15400.0,39.92,39.96,39.88,39.96,15400.0
2011-05-04 14:30:00,39.98,39.99,39.92,39.99,5400.0,39.98,39.99,39.92,39.99,5400.0
2011-05-04 14:40:00,40.0,40.05,39.97,40.02,12600.0,40.0,40.05,39.97,40.02,12600.0
2011-05-04 14:50:00,40.04,40.06,40.0,40.04,25000.0,40.04,40.06,40.0,40.04,25000.0
2011-05-04 15:00:00,40.03,40.08,39.99,39.99,39800.0,40.03,40.08,39.99,39.99,39800.0
2011-05-04 15:10:00,40.0,40.03,39.97,40.02,31400.0,40.0,40.03,39.97,40.02,31400.0
2011-05-04 15:20:00,40.02,40.02,39.99,40.0,45600.0,40.02,40.02,39.99,40.0,45600.0
2011-05-04 15:30:00,40.0,40.05,39.98,40.04,36800.0,40.0,40.05,39.98,40.04,36800.0
2011-05-04 15:40:00,40.04,40.08,39.96,40.02,65400.0,40.04,40.08,39.96,40.02,65400.0
2011-05-04 15:50:00,40.03,40.05,39.92,39.94,57800.0,40.03,40.05,39.92,39.94,57800.0
2011-05-05 09:30:00,39.79,40.1,39.5,40.03,16000.0,39.79,40.1,39.5,40.03,16000.0
2011-05-05 09:40:00,40.02,40.1,39.9,39.96,28400.0,40.02,40.1,39.9,39.96,28400.0
2011-05-05 09:50:00,39.97,39.99,39.88,39.94,17600.0,39.97,39.99,39.88,39.94,17600.0
2011-05-05 10:00:00,39.94,40.18,39.93,40.16,33600.0,39.94,40.18,39.93,40.16,33600.0
2011-05-05 10:10:00,40.17,40.19,40.07,40.07,6400.0,40.17,40.19,40.07,40.07,6400.0
2011-05-05 10:20:00,40.1,40.17,40.1,40.14,14800.0,40.1,40.17,40.1,40.14,14800.0
2011-05-05 10:30:00,40.14,40.26,40.06,40.26,6000.0,40.14,40.26,40.06,40.26,6000.0
2011-05-05 10:40:00,40.26,40.26,40.19,40.24,3200.0,40.26,40.26,40.19,40.24,3200.0
2011-05-05 10:50:00,40.21,40.27,40.19,40.27,1800.0,40.21,40.27,40.19,40.27,1800.0
2011-05-05 11:00:00,40.24,40.31,40.24,40.27,3200.0,40.24,40.31,40.24,40.27,3200.0
2011-05-05 11:10:00,40.18,40.31,40.15,40.27,7800.0,40.18,40.31,40.15,40.27,7800.0
2011-05-05 11:20:00,40.27,40.35,40.27,40.3,5200.0,40.27,40.35,40.27,40.3,5200.0
2011-05-05 11:30:00,40.32,40.44,40.32,40.44,7000.0,40.32,40.44,40.32,40.44,7000.0
2011-05-05 11:40:00,40.44,40.51,40.44,40.48,8400.0,40.44,40.51,40.44,40.48,8400.0
2011-05-05 11:50:00,40.49,40.55,40.48,40.54,4400.0,40.49,40.55,40.48,40.54,4400.0
2011-05-05 12:00:00,40.58,40.67,40.58,40.65,5000.0,40.58,40.67,40.58,40.65,5000.0
2011-05-05 12:10:00,40.63,40.63,40.62,40.62,1800.0,40.63,40.63,40.62,40.62,1800.0
2011-05-05 12:20:00,40.64,40.68,40.6,40.65,4800.0,40.64,40.68,40.6,40.65,4800.0
2011-05-05 12:30:00,40.63,40.64,40.6,40.64,2000.0,40.63,40.64,40.6,40.64,2000.0
2011-05-05 12:40:00,40.63,40.67,40.63,40.64,5400.0,40.63,40.67,40.63,40.64,5400.0
2011-05-05 12:50:00,40.63,40.65,40.6,40.62,4200.0,40.63,40.65,40.6,40.62,4200.0
2011-05-05 13:00:00,40.61,40.67,40.6,40.67,3200.0,40.61,40.67,40.6,40.67,3200.0
2011-05-05 13:10:00,40.66,40.68,40.62,40.65,5800.0,40.66,40.68,40.62,40.65,5800.0
2011-05-05 13:20:00,40.64,40.65,40.54,40.59,7800.0,40.64,40.65,40.54,40.59,7800.0
2011-05-05 13:30:00,40.59,40.59,40.54,40.59,7000.0,40.59,40.59,40.54,40.59,7000.0
2011-05-05 13:40:00,40.58,40.63,40.58,40.63,6200.0,40.58,40.63,40.58,40.63,6200.0
2011-05-05 13:50:00,40.63,40.7,40.62,40.7,4800.0,40.63,40.7,40.62,40.7,4800.0
2011-05-05 14:00:00,40.71,40.71,40.6,40.6,5400.0,40.71,40.71,40.6,40.6,5400.0
2011-05-05 14:10:00,40.58,40.63,40.57,40.58,4200.0,40.58,40.63,40.57,40.58,4200.0
2011-05-05 14:20:00,40.6,40.62,40.6,40.6,8400.0,40.6,40.62,40.6,40.6,8400.0
2011-05-05 14:30:00,40.6,40.63,40.6,40.6,12400.0,40.6,40.63,40.6,40.6,12400.0
2011-05-05 14:40:00,40.62,40.65,40.6,40.62,7200.0,40.62,40.65,40.6,40.62,7200.0
2011-05-05 14:50:00,40.62,40.62,40.52,40.55,4200.0,40.62,40.62,40.52,40.55,4200.0
2011-05-05 15:00:00,40.55,40.61,40.52,40.52,10000.0,40.55,40.61,40.52,40.52,10000.0
2011-05-05 15:10:00,40.51,40.51,40.35,40.38,21400.0,40.51,40.51,40.35,40.38,21400.0
2011-05-05 15:20:00,40.38,40.38,40.23,40.23,15600.0,40.38,40.38,40.23,40.23,15600.0
2011-05-05 15:30:00,40.24,40.38,40.23,40.38,20000.0,40.24,40.38,40.23,40.38,20000.0
2011-05-05 15:40:00,40.38,40.45,40.33,40.4,27400.0,40.38,40.45,40.33,40.4,27400.0
2011-05-05 15:50:00,40.38,40.41,40.3,40.34,26600.0,40.38,40.41,40.3,40.34,26600.0
2011-05-06 09:30:00,40.63,40.73,40.3,40.71,5000.0,40.63,40.73,40.3,40.71,5000.0
2011-05-06 09:40:00,40.72,40.79,40.66,40.77,4600.0,40.72,40.79,40.66,40.77,4600.0
2011-05-06 09:50:00,40.73,40.73,40.61,40.63,9200.0,40.73,40.73,40.61,40.63,9200.0
2011-05-06 10:00:00,40.63,40.65,40.52,40.52,11800.0,40.63,40.65,40.52,40.52,11800.0
2011-05-06 10:10:00,40.49,40.58,40.49,40.58,3600.0,40.49,40.58,40.49,40.58,3600.0
2011-05-06 10:20:00,40.6,40.67,40.6,40.67,2600.0,40.6,40.67,40.6,40.67,2600.0
2011-05-06 10:30:00,40.66,40.83,40.66,40.8,5400.0,40.66,40.83,40.66,40.8,5400.0
2011-05-06 10:40:00,40.85,40.87,40.82,40.85,5600.0,40.85,40.87,40.82,40.85,5600.0
2011-05-06 10:50:00,40.81,40.84,40.81,40.84,1200.0,40.81,40.84,40.81,40.84,1200.0
2011-05-06 11:00:00,40.85,40.88,40.85,40.85,5600.0,40.85,40.88,40.85,40.85,5600.0
2011-05-06 11:10:00,40.88,40.93,40.86,40.92,9600.0,40.88,40.93,40.86,40.92,9600.0
2011-05-06 11:20:00,40.9,40.93,40.83,40.84,4200.0,40.9,40.93,40.83,40.84,4200.0
2011-05-06 11:30:00,40.87,40.87,40.84,40.85,2200.0,40.87,40.87,40.84,40.85,2200.0
2011-05-06 11:40:00,40.88,40.88,40.84,40.88,5200.0,40.88,40.88,40.84,40.88,5200.0
2011-05-06 11:50:00,40.88,40.88,40.78,40.79,5200.0,40.88,40.88,40.78,40.79,5200.0
2011-05-06 12:00:00,40.87,40.87,40.75,40.75,3000.0,40.87,40.87,40.75,40.75,3000.0
2011-05-06 12:10:00,40.74,40.84,40.74,40.76,4400.0,40.74,40.84,40.74,40.76,4400.0
2011-05-06 12:20:00,40.76,40.86,40.74,40.82,2600.0,40.76,40.86,40.74,40.82,2600.0
2011-05-06 12:30:00,40.77,40.85,40.77,40.83,2800.0,40.77,40.85,40.77,40.83,2800.0
2011-05-06 12:40:00,40.83,40.83,40.71,40.72,6200.0,40.83,40.83,40.71,40.72,6200.0
2011-05-06 12:50:00,40.72,40.77,40.66,40.68,3400.0,40.72,40.77,40.66,40.68,3400.0
2011-05-06 13:00:00,40.7,40.8,40.7,40.78,2600.0,40.7,40.8,40.7,40.78,2600.0
2011-05-06 13:10:00,40.74,40.74,40.61,40.61,4400.0,40.74,40.74,40.61,40.61,4400.0
2011-05-06 13:20:00,40.57,40.6,40.51,40.51,4400.0,40.57,40.6,40.51,40.51,4400.0
2011-05-06 13:30:00,40.53,40.66,40.53,40.6,4400.0,40.53,40.66,40.53,40.6,4400.0
2011-05-06 13:40:00,40.65,40.74,40.63,40.65,5800.0,40.65,40.74,40.63,40.65,5800.0
2011-05-06 13:50:00,40.66,40.72,40.66,40.69,3800.0,40.66,40.72,40.66,40.69,3800.0
2011-05-06 14:00:00,40.67,40.73,40.61,40.73,4800.0,40.67,40.73,40.61,40.73,4800.0
2011-05-06 14:10:00,40.74,40.77,40.73,40.73,5200.0,40.74,40.77,40.73,40.73,5200.0
2011-05-06 14:20:00,40.74,40.76,40.63,40.64,7200.0,40.74,40.76,40.63,40.64,7200.0
2011-05-06 14:30:00,40.63,40.63,40.47,40.5,8600.0,40.63,40.63,40.47,40.5,8600.0
2011-05-06 14:40:00,40.51,40.61,40.51,40.58,5000.0,40.51,40.61,40.51,40.58,5000.0
2011-05-06 14:50:00,40.56,40.61,40.54,40.59,7200.0,40.56,40.61,40.54,40.59,7200.0
2011-05-06 15:00:00,40.6,40.66,40.57,40.66,11800.0,40.6,40.66,40.57,40.66,11800.0
2011-05-06 15:10:00,40.69,40.71,40.68,40.71,12200.0,40.69,40.71,40.68,40.71,12200.0
2011-05-06 15:20:00,40.7,40.71,40.62,40.68,9800.0,40.7,40.71,40.62,40.68,9800.0
2011-05-06 15:30:00,40.68,40.75,40.64,40.66,15600.0,40.68,40.75,40.64,40.66,15600.0
2011-05-06 15:40:00,40.66,40.74,40.66,40.73,18000.0,40.66,40.74,40.66,40.73,18000.0
2011-05-06 15:50:00,40.72,40.74,40.62,40.63,43800.0,40.72,40.74,40.62,40.63,43800.0
2011-05-09 09:30:00,40.54,40.63,40.29,40.29,5800.0,40.54,40.63,40.29,40.29,5800.0
2011-05-09 09:40:00,40.62,40.73,40.55,40.73,4800.0,40.62,40.73,40.55,40.73,4800.0
2011-05-09 09:50:00,40.65,40.69,40.57,40.59,6400.0,40.65,40.69,40.57,40.59,6400.0
2011-05-09 10:00:00,40.67,40.72,40.59,40.72,5400.0,40.67,40.72,40.59,40.72,5400.0
2011-05-09 10:10:00,40.74,40.84,40.7,40.77,7000.0,40.74,40.84,40.7,40.77,7000.0
2011-05-09 10:20:00,40.77,40.79,40.7,40.73,3800.0,40.77,40.79,40.7,40.73,3800.0
2011-05-09 10:30:00,40.71,40.76,40.71,40.75,2600.0,40.71,40.76,40.71,40.75,2600.0
2011-05-09 10:40:00,40.69,40.69,40.62,40.69,3600.0,40.69,40.69,40.62,40.69,3600.0
2011-05-09 10:50:00,40.63,40.73,40.63,40.65,1400.0,40.63,40.73,40.63,40.65,1400.0
2011-05-09 11:00:00,40.69,40.76,40.69,40.76,6600.0,40.69,40.76,40.69,40.76,6600.0
2011-05-09 11:10:00,40.79,40.87,40.79,40.83,3800.0,40.79,40.87,40.79,40.83,3800.0
2011-05-09 11:20:00,40.82,40.83,40.81,40.83,1400.0,40.82,40.83,40.81,40.83,1400.0
2011-05-09 11:30:00,40.83,40.85,40.83,40.83,3000.0,40.83,40.85,40.83,40.83,3000.0
2011-05-09 11:40:00,40.79,40.85,40.75,40.81,15600.0,40.79,40.85,40.75,40.81,15600.0
2011-05-09 11:50:00,40.8,40.88,40.8,40.88,4000.0,40.8,40.88,40.8,40.88,4000.0
2011-05-09 12:00:00,40.84,40.9,40.84,40.88,9600.0,40.84,40.9,40.84,40.88,9600.0
2011-05-09 12:10:00,40.88,40.89,40.85,40.87,5800.0,40.88,40.89,40.85,40.87,5800.0
2011-05-09 12:20:00,40.87,40.89,40.85,40.85,6000.0,40.87,40.89,40.85,40.85,6000.0
2011-05-09 12:30:00,40.85,40.9,40.85,40.87,10000.0,40.85,40.9,40.85,40.87,10000.0
2011-05-09 12:40:00,40.85,40.9,40.85,40.88,7000.0,40.85,40.9,40.85,40.88,7000.0
2011-05-09 12:50:00,40.88,40.88,40.85,40.85,2000.0,40.88,40.88,40.85,40.85,2000.0
2011-05-09 13:00:00,40.86,40.89,40.84,40.85,4400.0,40.86,40.89,40.84,40.85,4400.0
2011-05-09 13:10:00,40.88,40.88,40.85,40.87,5400.0,40.88,40.88,40.85,40.87,5400.0
2011-05-09 13:20:00,40.88,40.88,40.84,40.88,4600.0,40.88,40.88,40.84,40.88,4600.0
2011-05-09 13:30:00,40.88,40.9,40.85,40.85,4600.0,40.88,40.9,40.85,40.85,4600.0
2011-05-09 13:40:00,40.84,40.88,40.83,40.87,3400.0,40.84,40.88,40.83,40.87,3400.0
2011-05-09 13:50:00,40.85,40.88,40.85,40.88,1800.0,40.85,40.88,40.85,40.88,1800.0
2011-05-09 14:00:00,40.88,40.9,40.85,40.88,6600.0,40.88,40.9,40.85,40.88,6600.0
2011-05-09 14:10:00,40.89,40.9,40.85,40.87,10200.0,40.89,40.9,40.85,40.87,10200.0
2011-05-09 14:20:00,40.87,40.9,40.85,40.85,10200.0,40.87,40.9,40.85,40.85,10200.0
2011-05-09 14:30:00,40.88,40.88,40.87,40.88,7200.0,40.88,40.88,40.87,40.88,7200.0
2011-05-09 14:40:00,40.9,40.9,40.85,40.85,3200.0,40.9,40.9,40.85,40.85,3200.0
2011-05-09 14:50:00,40.87,40.88,40.85,40.86,1000.0,40.87,40.88,40.85,40.86,1000.0
2011-05-09 15:00:00,40.88,40.89,40.86,40.88,7000.0,40.88,40.89,40.86,40.88,7000.0
2011-05-09 15:10:00,40.88,40.9,40.85,40.87,12600.0,40.88,40.9,40.85,40.87,12600.0
2011-05-09 15:20:00,40.87,40.89,40.86,40.88,12000.0,40.87,40.89,40.86,40.88,12000.0
2011-05-09 15:30:00,40.87,40.9,40.85,40.89,15400.0,40.87,40.9,40.85,40.89,15400.0
2011-05-09 15:40:00,40.88,40.9,40.85,40.88,27000.0,40.88,40.9,40.85,40.88,27000.0
2011-05-09 15:50:00,40.87,40.89,40.83,40.88,24800.0,40.87,40.89,40.83,40.88,24800.0
2011-05-10 09:30:00,40.88,40.99,40.88,40.99,32200.0,40.88,40.99,40.88,40.99,32200.0
2011-05-10 09:40:00,41.0,41.24,40.97,41.0,18600.0,41.0,41.24,40.97,41.0,18600.0
2011-05-10 09:50:00,40.98,41.1,40.98,41.04,8600.0,40.98,41.1,40.98,41.04,8600.0
2011-05-10 10:00:00,41.06,41.1,41.05,41.06,13600.0,41.06,41.1,41.05,41.06,13600.0
2011-05-10 10:10:00,41.06,41.07,41.06,41.06,3000.0,41.06,41.07,41.06,41.06,3000.0
2011-05-10 10:20:00,41.07,41.14,41.07,41.09,4800.0,41.07,41.14,41.07,41.09,4800.0
2011-05-10 10:30:00,41.12,41.12,41.08,41.09,1200.0,41.12,41.12,41.08,41.09,1200.0
2011-05-10 10:40:00,41.09,41.12,41.09,41.1,2200.0,41.09,41.12,41.09,41.1,2200.0
2011-05-10 10:50:00,41.11,41.15,41.06,41.08,7200.0,41.11,41.15,41.06,41.08,7200.0
2011-05-10 11:00:00,41.05,41.06,41.02,41.02,2000.0,41.05,41.06,41.02,41.02,2000.0
2011-05-10 11:10:00,40.98,40.98,40.97,40.98,1200.0,40.98,40.98,40.97,40.98,1200.0
2011-05-10 11:20:00,40.98,41.06,40.98,41.01,2600.0,40.98,41.06,40.98,41.01,2600.0
2011-05-10 11:30:00,41.01,41.01,41.01,41.01,1000.0,41.01,41.01,41.01,41.01,1000.0
2011-05-10 11:40:00,41.01,41.02,40.98,41.01,3600.0,41.01,41.02,40.98,41.01,3600.0
2011-05-10 11:50:00,40.97,40.97,40.9,40.9,4600.0,40.97,40.97,40.9,40.9,4600.0
2011-05-10 12:00:00,40.9,40.91,40.9,40.91,1200.0,40.9,40.91,40.9,40.91,1200.0
2011-05-10 12:10:00,40.92,40.98,40.92,40.97,4400.0,40.92,40.98,40.92,40.97,4400.0
2011-05-10 12:20:00,40.99,41.01,40.96,40.99,6000.0,40.99,41.01,40.96,40.99,6000.0
2011-05-10 12:30:00,41.01,41.01,41.01,41.01,200.0,41.01,41.01,41.01,41.01,200.0
2011-05-10 12:40:00,41.0,41.01,40.95,40.95,3800.0,41.0,41.01,40.95,40.95,3800.0
2011-05-10 12:50:00,40.98,41.01,40.98,40.99,1400.0,40.98,41.01,40.98,40.99,1400.0
2011-05-10 13:00:00,40.98,41.02,40.95,41.02,2400.0,40.98,41.02,40.95,41.02,2400.0
2011-05-10 13:10:00,41.0,41.01,40.97,40.99,1200.0,41.0,41.01,40.97,40.99,1200.0
2011-05-10 13:20:00,40.98,41.02,40.98,41.01,3200.0,40.98,41.02,40.98,41.01,3200.0
2011-05-10 13:30:00,41.01,41.05,41.01,41.04,4600.0,41.01,41.05,41.01,41.04,4600.0
2011-05-10 13:40:00,41.05,41.06,41.02,41.06,3600.0,41.05,41.06,41.02,41.06,3600.0
2011-05-10 13:50:00,41.04,41.06,40.97,41.04,13400.0,41.04,41.06,40.97,41.04,13400.0
2011-05-10 14:00:00,41.06,41.06,40.99,41.01,5000.0,41.06,41.06,40.99,41.01,5000.0
2011-05-10 14:10:00,41.01,41.05,41.01,41.04,3800.0,41.01,41.05,41.01,41.04,3800.0
2011-05-10 14:20:00,41.02,41.12,41.02,41.1,11600.0,41.02,41.12,41.02,41.1,11600.0
2011-05-10 14:30:00,41.12,41.17,41.07,41.17,12600.0,41.12,41.17,41.07,41.17,12600.0
2011-05-10 14:40:00,41.19,41.21,41.13,41.16,7600.0,41.19,41.21,41.13,41.16,7600.0
2011-05-10 14:50:00,41.16,41.27,41.14,41.24,13200.0,41.16,41.27,41.14,41.24,13200.0
2011-05-10 15:00:00,41.24,41.26,41.24,41.24,2800.0,41.24,41.26,41.24,41.24,2800.0
2011-05-10 15:10:00,41.26,41.26,41.19,41.23,17400.0,41.26,41.26,41.19,41.23,17400.0
2011-05-10 15:20:00,41.21,41.26,41.18,41.18,9600.0,41.21,41.26,41.18,41.18,9600.0
2011-05-10 15:30:00,41.21,41.27,41.21,41.22,11000.0,41.21,41.27,41.21,41.22,11000.0
2011-05-10 15:40:00,41.21,41.3,41.2,41.26,13400.0,41.21,41.3,41.2,41.26,13400.0
2011-05-10 15:50:00,41.26,41.28,41.19,41.24,22600.0,41.26,41.28,41.19,41.24,22600.0
2011-05-11 09:30:00,41.2,41.4,41.2,41.33,16600.0,41.2,41.4,41.2,41.33,16600.0
2011-05-11 09:40:00,41.42,41.43,41.34,41.34,10200.0,41.42,41.43,41.34,41.34,10200.0
2011-05-11 09:50:00,41.35,41.46,41.26,41.26,9200.0,41.35,41.46,41.26,41.26,9200.0
2011-05-11 10:00:00,41.31,41.31,41.1,41.27,16200.0,41.31,41.31,41.1,41.27,16200.0
2011-05-11 10:10:00,41.29,41.3,41.19,41.25,11600.0,41.29,41.3,41.19,41.25,11600.0
2011-05-11 10:20:00,41.27,41.29,41.16,41.2,9000.0,41.27,41.29,41.16,41.2,9000.0
2011-05-11 10:30:00,41.23,41.23,41.08,41.15,6000.0,41.23,41.23,41.08,41.15,6000.0
2011-05-11 10:40:00,41.14,41.24,41.13,41.22,5600.0,41.14,41.24,41.13,41.22,5600.0
2011-05-11 10:50:00,41.2,41.24,41.09,41.1,17800.0,41.2,41.24,41.09,41.1,17800.0
2011-05-11 11:00:00,41.1,41.13,41.04,41.1,5200.0,41.1,41.13,41.04,41.1,5200.0
2011-05-11 11:10:00,41.1,41.12,41.08,41.12,3200.0,41.1,41.12,41.08,41.12,3200.0
2011-05-11 11:20:00,41.14,41.18,41.08,41.08,5000.0,41.14,41.18,41.08,41.08,5000.0
2011-05-11 11:30:00,41.08,41.11,41.04,41.08,5000.0,41.08,41.11,41.04,41.08,5000.0
2011-05-11 11:40:00,41.07,41.08,41.02,41.02,3600.0,41.07,41.08,41.02,41.02,3600.0
2011-05-11 11:50:00,41.02,41.04,40.93,40.93,19600.0,41.02,41.04,40.93,40.93,19600.0
2011-05-11 12:00:00,40.96,40.96,40.79,40.88,6600.0,40.96,40.96,40.79,40.88,6600.0
2011-05-11 12:10:00,40.85,40.87,40.63,40.73,5400.0,40.85,40.87,40.63,40.73,5400.0
2011-05-11 12:20:00,40.76,40.76,40.67,40.72,8000.0,40.76,40.76,40.67,40.72,8000.0
2011-05-11 12:30:00,40.7,40.82,40.69,40.8,3600.0,40.7,40.82,40.69,40.8,3600.0
2011-05-11 12:40:00,40.81,40.89,40.81,40.81,4600.0,40.81,40.89,40.81,40.81,4600.0
2011-05-11 12:50:00,40.81,40.84,40.76,40.8,3600.0,40.81,40.84,40.76,40.8,3600.0
2011-05-11 13:00:00,40.84,40.84,40.79,40.8,1800.0,40.84,40.84,40.79,40.8,1800.0
2011-05-11 13:10:00,40.8,40.83,40.8,40.83,1400.0,40.8,40.83,40.8,40.83,1400.0
2011-05-11 13:20:00,40.85,40.87,40.81,40.82,6800.0,40.85,40.87,40.81,40.82,6800.0
2011-05-11 13:30:00,40.83,40.85,40.76,40.81,14200.0,40.83,40.85,40.76,40.81,14200.0
2011-05-11 13:40:00,40.85,40.94,40.85,40.92,8400.0,40.85,40.94,40.85,40.92,8400.0
2011-05-11 13:50:00,40.89,40.9,40.88,40.89,2200.0,40.89,40.9,40.88,40.89,2200.0
2011-05-11 14:00:00,40.9,40.92,40.85,40.86,7200.0,40.9,40.92,40.85,40.86,7200.0
2011-05-11 14:10:00,40.86,40.93,40.83,40.9,5400.0,40.86,40.93,40.83,40.9,5400.0
2011-05-11 14:20:00,40.91,40.91,40.84,40.89,4000.0,40.91,40.91,40.84,40.89,4000.0
2011-05-11 14:30:00,40.87,40.97,40.87,40.94,6000.0,40.87,40.97,40.87,40.94,6000.0
2011-05-11 14:40:00,40.98,41.01,40.91,40.93,16600.0,40.98,41.01,40.91,40.93,16600.0
2011-05-11 14:50:00,40.93,40.98,40.92,40.95,6200.0,40.93,40.98,40.92,40.95,6200.0
2011-05-11 15:00:00,40.95,41.02,40.95,40.99,16200.0,40.95,41.02,40.95,40.99,16200.0
2011-05-11 15:10:00,40.99,41.04,40.99,41.02,8800.0,40.99,41.04,40.99,41.02,8800.0
2011-05-11 15:20:00,41.01,41.13,41.01,41.09,32800.0,41.01,41.13,41.01,41.09,32800.0
2011-05-11 15:30:00,41.1,41.16,41.04,41.06,31800.0,41.1,41.16,41.04,41.06,31800.0
2011-05-11 15:40:00,41.06,41.2,41.05,41.17,33600.0,41.06,41.2,41.05,41.17,33600.0
2011-05-11 15:50:00,41.17,41.18,41.12,41.13,39800.0,41.17,41.18,41.12,41.13,39800.0
2011-05-12 09:30:00,40.96,41.05,40.69,40.8,12800.0,40.96,41.05,40.69,40.8,12800.0
2011-05-12 09:40:00,40.66,40.98,40.66,40.82,8200.0,40.66,40.98,40.66,40.82,8200.0
2011-05-12 09:50:00,40.81,40.88,40.77,40.8,6800.0,40.81,40.88,40.77,40.8,6800.0
2011-05-12 10:00:00,40.8,40.93,40.74,40.92,15000.0,40.8,40.93,40.74,40.92,15000.0
2011-05-12 10:10:00,40.9,41.07,40.9,40.99,28400.0,40.9,41.07,40.9,40.99,28400.0
2011-05-12 10:20:00,40.97,41.03,40.9,40.99,14600.0,40.97,41.03,40.9,40.99,14600.0
2011-05-12 10:30:00,40.99,40.99,40.94,40.96,7600.0,40.99,40.99,40.94,40.96,7600.0
2011-05-12 10:40:00,40.94,40.94,40.85,40.85,3600.0,40.94,40.94,40.85,40.85,3600.0
2011-05-12 10:50:00,40.88,40.89,40.84,40.89,3200.0,40.88,40.89,40.84,40.89,3200.0
2011-05-12 11:00:00,40.85,40.94,40.85,40.88,5200.0,40.85,40.94,40.85,40.88,5200.0
2011-05-12 11:10:00,40.88,40.98,40.88,40.92,9000.0,40.88,40.98,40.88,40.92,9000.0
2011-05-12 11:20:00,40.94,41.0,40.92,41.0,6800.0,40.94,41.0,40.92,41.0,6800.0
2011-05-12 11:30:00,41.0,41.07,40.98,41.02,8400.0,41.0,41.07,40.98,41.02,8400.0
2011-05-12 11:40:00,41.03,41.13,41.0,41.13,15800.0,41.03,41.13,41.0,41.13,15800.0
2011-05-12 11:50:00,41.12,41.15,41.1,41.13,3000.0,41.12,41.15,41.1,41.13,3000.0
2011-05-12 12:00:00,41.15,41.16,41.13,41.14,6400.0,41.15,41.16,41.13,41.14,6400.0
2011-05-12 12:10:00,41.14,41.16,41.12,41.16,2800.0,41.14,41.16,41.12,41.16,2800.0
2011-05-12 12:20:00,41.14,41.18,41.14,41.18,2400.0,41.14,41.18,41.14,41.18,2400.0
2011-05-12 12:30:00,41.19,41.19,41.17,41.19,3400.0,41.19,41.19,41.17,41.19,3400.0
2011-05-12 12:40:00,41.18,41.18,41.13,41.13,3600.0,41.18,41.18,41.13,41.13,3600.0
2011-05-12 12:50:00,41.14,41.16,41.11,41.16,3200.0,41.14,41.16,41.11,41.16,3200.0
2011-05-12 13:00:00,41.18,41.27,41.18,41.27,4200.0,41.18,41.27,41.18,41.27,4200.0
2011-05-12 13:10:00,41.27,41.3,41.26,41.27,5600.0,41.27,41.3,41.26,41.27,5600.0
2011-05-12 13:20:00,41.27,41.32,41.25,41.27,5200.0,41.27,41.32,41.25,41.27,5200.0
2011-05-12 13:30:00,41.27,41.27,41.23,41.24,5000.0,41.27,41.27,41.23,41.24,5000.0
2011-05-12 13:40:00,41.24,41.26,41.24,41.24,2600.0,41.24,41.26,41.24,41.24,2600.0
2011-05-12 13:50:00,41.26,41.27,41.25,41.26,3400.0,41.26,41.27,41.25,41.26,3400.0
2011-05-12 14:00:00,41.27,41.31,41.27,41.31,4400.0,41.27,41.31,41.27,41.31,4400.0
2011-05-12 14:10:00,41.3,41.32,41.3,41.3,5000.0,41.3,41.32,41.3,41.3,5000.0
2011-05-12 14:20:00,41.33,41.34,41.25,41.26,7400.0,41.33,41.34,41.25,41.26,7400.0
2011-05-12 14:30:00,41.21,41.27,41.21,41.26,7000.0,41.21,41.27,41.21,41.26,7000.0
2011-05-12 14:40:00,41.22,41.24,41.21,41.21,6000.0,41.22,41.24,41.21,41.21,6000.0
2011-05-12 14:50:00,41.21,41.21,41.13,41.2,11200.0,41.21,41.21,41.13,41.2,11200.0
2011-05-12 15:00:00,41.17,41.26,41.15,41.26,7600.0,41.17,41.26,41.15,41.26,7600.0
2011-05-12 15:10:00,41.24,41.27,41.23,41.24,13800.0,41.24,41.27,41.23,41.24,13800.0
2011-05-12 15:20:00,41.24,41.27,41.16,41.2,13400.0,41.24,41.27,41.16,41.2,13400.0
2011-05-12 15:30:00,41.19,41.23,41.17,41.2,14400.0,41.19,41.23,41.17,41.2,14400.0
2011-05-12 15:40:00,41.2,41.2,41.12,41.17,37800.0,41.2,41.2,41.12,41.17,37800.0
2011-05-12 15:50:00,41.2,41.21,41.15,41.16,62200.0,41.2,41.21,41.15,41.16,62200.0
2011-05-13 09:30:00,41.1,41.19,40.9,41.06,24200.0,41.1,41.19,40.9,41.06,24200.0
2011-05-13 09:40:00,41.06,41.16,41.0,41.09,3400.0,41.06,41.16,41.0,41.09,3400.0
2011-05-13 09:50:00,41.06,41.21,41.06,41.12,10600.0,41.06,41.21,41.06,41.12,10600.0
2011-05-13 10:00:00,41.09,41.19,40.9,40.9,17400.0,41.09,41.19,40.9,40.9,17400.0
2011-05-13 10:10:00,40.9,41.09,40.9,41.05,16800.0,40.9,41.09,40.9,41.05,16800.0
2011-05-13 10:20:00,41.06,41.09,41.02,41.06,16400.0,41.06,41.09,41.02,41.06,16400.0
2011-05-13 10:30:00,41.1,41.15,41.08,41.13,9800.0,41.1,41.15,41.08,41.13,9800.0
2011-05-13 10:40:00,41.13,41.16,41.08,41.1,5200.0,41.13,41.16,41.08,41.1,5200.0
2011-05-13 10:50:00,41.13,41.2,41.08,41.09,6000.0,41.13,41.2,41.08,41.09,6000.0
2011-05-13 11:00:00,41.08,41.08,41.0,41.02,13000.0,41.08,41.08,41.0,41.02,13000.0
2011-05-13 11:10:00,40.99,41.07,40.99,41.02,4600.0,40.99,41.07,40.99,41.02,4600.0
2011-05-13 11:20:00,41.01,41.04,40.89,41.04,14200.0,41.01,41.04,40.89,41.04,14200.0
2011-05-13 11:30:00,41.03,41.07,40.99,41.01,50600.0,41.03,41.07,40.99,41.01,50600.0
2011-05-13 11:40:00,41.04,41.06,40.93,40.94,36800.0,41.04,41.06,40.93,40.94,36800.0
2011-05-13 11:50:00,40.96,40.96,40.85,40.85,6200.0,40.96,40.96,40.85,40.85,6200.0
2011-05-13 12:00:00,40.85,40.88,40.83,40.83,4200.0,40.85,40.88,40.83,40.83,4200.0
2011-05-13 12:10:00,40.8,40.8,40.66,40.66,2400.0,40.8,40.8,40.66,40.66,2400.0
2011-05-13 12:20:00,40.71,40.71,40.63,40.67,1200.0,40.71,40.71,40.63,40.67,1200.0
2011-05-13 12:30:00,40.67,40.71,40.67,40.71,2000.0,40.67,40.71,40.67,40.71,2000.0
2011-05-13 12:40:00,40.71,40.74,40.71,40.71,2000.0,40.71,40.74,40.71,40.71,2000.0
2011-05-13 12:50:00,40.73,40.73,40.69,40.7,2800.0,40.73,40.73,40.69,40.7,2800.0
2011-05-13 13:00:00,40.68,40.77,40.68,40.73,3000.0,40.68,40.77,40.68,40.73,3000.0
2011-05-13 13:10:00,40.77,40.77,40.76,40.76,800.0,40.77,40.77,40.76,40.76,800.0
2011-05-13 13:20:00,40.76,40.77,40.75,40.75,3000.0,40.76,40.77,40.75,40.75,3000.0
2011-05-13 13:30:00,40.74,40.74,40.72,40.72,2400.0,40.74,40.74,40.72,40.72,2400.0
2011-05-13 13:40:00,40.73,40.75,40.67,40.68,8800.0,40.73,40.75,40.67,40.68,8800.0
2011-05-13 13:50:00,40.75,40.75,40.73,40.75,3800.0,40.75,40.75,40.73,40.75,3800.0
2011-05-13 14:00:00,40.76,40.76,40.68,40.74,6600.0,40.76,40.76,40.68,40.74,6600.0
2011-05-13 14:10:00,40.74,40.74,40.66,40.67,14600.0,40.74,40.74,40.66,40.67,14600.0
2011-05-13 14:20:00,40.68,40.7,40.65,40.65,10200.0,40.68,40.7,40.65,40.65,10200.0
2011-05-13 14:30:00,40.68,40.7,40.62,40.63,18800.0,40.68,40.7,40.62,40.63,18800.0
2011-05-13 14:40:00,40.63,40.66,40.62,40.66,10400.0,40.63,40.66,40.62,40.66,10400.0
2011-05-13 14:50:00,40.65,40.7,40.63,40.63,17400.0,40.65,40.7,40.63,40.63,17400.0
2011-05-13 15:00:00,40.65,40.66,40.61,40.63,6000.0,40.65,40.66,40.61,40.63,6000.0
2011-05-13 15:10:00,40.62,40.62,40.59,40.6,10400.0,40.62,40.62,40.59,40.6,10400.0
2011-05-13 15:20:00,40.6,40.65,40.53,40.57,15200.0,40.6,40.65,40.53,40.57,15200.0
2011-05-13 15:30:00,40.56,40.66,40.56,40.66,14600.0,40.56,40.66,40.56,40.66,14600.0
2011-05-13 15:40:00,40.66,40.66,40.55,40.57,26000.0,40.66,40.66,40.55,40.57,26000.0
2011-05-13 15:50:00,40.57,40.59,40.5,40.59,65600.0,40.57,40.59,40.5,40.59,65600.0
2011-05-16 09:30:00,40.35,40.56,40.24,40.33,12000.0,40.35,40.56,40.24,40.33,12000.0
2011-05-16 09:40:00,40.32,40.36,40.2,40.23,23200.0,40.32,40.36,40.2,40.23,23200.0
2011-05-16 09:50:00,40.23,40.32,40.22,40.32,9000.0,40.23,40.32,40.22,40.32,9000.0
2011-05-16 10:00:00,40.27,40.33,40.27,40.27,13800.0,40.27,40.33,40.27,40.27,13800.0
2011-05-16 10:10:00,40.3,40.33,40.29,40.33,5800.0,40.3,40.33,40.29,40.33,5800.0
2011-05-16 10:20:00,40.33,40.33,40.31,40.31,6400.0,40.33,40.33,40.31,40.31,6400.0
2011-05-16 10:30:00,40.3,40.35,40.29,40.32,10800.0,40.3,40.35,40.29,40.32,10800.0
2011-05-16 10:40:00,40.35,40.35,40.27,40.27,10200.0,40.35,40.35,40.27,40.27,10200.0
2011-05-16 10:50:00,40.31,40.35,40.31,40.35,4800.0,40.31,40.35,40.31,40.35,4800.0
2011-05-16 11:00:00,40.35,40.38,40.33,40.34,18600.0,40.35,40.38,40.33,40.34,18600.0
2011-05-16 11:10:00,40.35,40.36,40.34,40.35,6000.0,40.35,40.36,40.34,40.35,6000.0
2011-05-16 11:20:00,40.35,40.36,40.33,40.35,7200.0,40.35,40.36,40.33,40.35,7200.0
2011-05-16 11:30:00,40.35,40.35,40.34,40.34,5600.0,40.35,40.35,40.34,40.34,5600.0
2011-05-16 11:40:00,40.34,40.35,40.27,40.29,10600.0,40.34,40.35,40.27,40.29,10600.0
2011-05-16 11:50:00,40.29,40.32,40.28,40.31,15000.0,40.29,40.32,40.28,40.31,15000.0
2011-05-16 12:00:00,40.31,40.33,40.29,40.31,7200.0,40.31,40.33,40.29,40.31,7200.0
2011-05-16 12:10:00,40.31,40.35,40.26,40.35,6400.0,40.31,40.35,40.26,40.35,6400.0
2011-05-16 12:20:00,40.35,40.35,40.31,40.35,3800.0,40.35,40.35,40.31,40.35,3800.0
2011-05-16 12:30:00,40.34,40.38,40.32,40.38,8000.0,40.34,40.38,40.32,40.38,8000.0
2011-05-16 12:40:00,40.37,40.42,40.36,40.37,5600.0,40.37,40.42,40.36,40.37,5600.0
2011-05-16 12:50:00,40.37,40.38,40.26,40.26,12600.0,40.37,40.38,40.26,40.26,12600.0
2011-05-16 13:00:00,40.26,40.27,40.23,40.24,18800.0,40.26,40.27,40.23,40.24,18800.0
2011-05-16 13:10:00,40.23,40.27,40.22,40.24,9200.0,40.23,40.27,40.22,40.24,9200.0
2011-05-16 13:20:00,40.26,40.32,40.24,40.3,22200.0,40.26,40.32,40.24,40.3,22200.0
2011-05-16 13:30:00,40.3,40.36,40.3,40.34,8800.0,40.3,40.36,40.3,40.34,8800.0
2011-05-16 13:40:00,40.33,40.35,40.33,40.34,8600.0,40.33,40.35,40.33,40.34,8600.0
2011-05-16 13:50:00,40.35,40.38,40.32,40.37,10000.0,40.35,40.38,40.32,40.37,10000.0
2011-05-16 14:00:00,40.35,40.44,40.34,40.44,9600.0,40.35,40.44,40.34,40.44,9600.0
2011-05-16 14:10:00,40.46,40.48,40.42,40.45,6000.0,40.46,40.48,40.42,40.45,6000.0
2011-05-16 14:20:00,40.46,40.46,40.28,40.31,18200.0,40.46,40.46,40.28,40.31,18200.0
2011-05-16 14:30:00,40.32,40.35,40.22,40.27,14000.0,40.32,40.35,40.22,40.27,14000.0
2011-05-16 14:40:00,40.26,40.27,40.21,40.27,6600.0,40.26,40.27,40.21,40.27,6600.0
2011-05-16 14:50:00,40.3,40.32,40.25,40.28,10400.0,40.3,40.32,40.25,40.28,10400.0
2011-05-16 15:00:00,40.27,40.35,40.27,40.34,9000.0,40.27,40.35,40.27,40.34,9000.0
2011-05-16 15:10:00,40.34,40.35,40.3,40.35,11200.0,40.34,40.35,40.3,40.35,11200.0
2011-05-16 15:20:00,40.32,40.35,40.27,40.29,18800.0,40.32,40.35,40.27,40.29,18800.0
2011-05-16 15:30:00,40.3,40.38,40.29,40.36,16400.0,40.3,40.38,40.29,40.36,16400.0
2011-05-16 15:40:00,40.34,40.35,40.24,40.26,17600.0,40.34,40.35,40.24,40.26,17600.0
2011-05-16 15:50:00,40.27,40.3,40.23,40.27,32000.0,40.27,40.3,40.23,40.27,32000.0
2011-05-17 09:30:00,40.04,40.18,39.95,40.0,12200.0,40.04,40.18,39.95,40.0,12200.0
2011-05-17 09:40:00,40.0,40.01,39.87,40.01,9200.0,40.0,40.01,39.87,40.01,9200.0
2011-05-17 09:50:00,39.96,40.06,39.95,40.0,8400.0,39.96,40.06,39.95,40.0,8400.0
2011-05-17 10:00:00,39.95,40.01,39.92,39.95,12400.0,39.95,40.01,39.92,39.95,12400.0
2011-05-17 10:10:00,39.94,40.01,39.92,40.0,8600.0,39.94,40.01,39.92,40.0,8600.0
2011-05-17 10:20:00,39.99,40.02,39.98,40.02,6600.0,39.99,40.02,39.98,40.02,6600.0
2011-05-17 10:30:00,40.03,40.03,39.95,39.95,8200.0,40.03,40.03,39.95,39.95,8200.0
2011-05-17 10:40:00,39.95,39.95,39.86,39.87,4800.0,39.95,39.95,39.86,39.87,4800.0
2011-05-17 10:50:00,39.87,39.92,39.85,39.88,6600.0,39.87,39.92,39.85,39.88,6600.0
2011-05-17 11:00:00,39.83,39.84,39.68,39.68,10200.0,39.83,39.84,39.68,39.68,10200.0
2011-05-17 11:10:00,39.7,39.73,39.63,39.63,7400.0,39.7,39.73,39.63,39.63,7400.0
2011-05-17 11:20:00,39.65,39.68,39.56,39.57,17600.0,39.65,39.68,39.56,39.57,17600.0
2011-05-17 11:30:00,39.57,39.58,39.49,39.54,5200.0,39.57,39.58,39.49,39.54,5200.0
2011-05-17 11:40:00,39.52,39.6,39.52,39.6,4200.0,39.52,39.6,39.52,39.6,4200.0
2011-05-17 11:50:00,39.61,39.63,39.54,39.61,5000.0,39.61,39.63,39.54,39.61,5000.0
2011-05-17 12:00:00,39.61,39.62,39.59,39.61,2200.0,39.61,39.62,39.59,39.61,2200.0
2011-05-17 12:10:00,39.6,39.65,39.59,39.64,5200.0,39.6,39.65,39.59,39.64,5200.0
2011-05-17 12:20:00,39.65,39.76,39.65,39.74,7000.0,39.65,39.76,39.65,39.74,7000.0
2011-05-17 12:30:00,39.72,39.79,39.72,39.77,2600.0,39.72,39.79,39.72,39.77,2600.0
2011-05-17 12:40:00,39.78,39.79,39.72,39.73,8200.0,39.78,39.79,39.72,39.73,8200.0
2011-05-17 12:50:00,39.73,39.73,39.69,39.69,3600.0,39.73,39.73,39.69,39.69,3600.0
2011-05-17 13:00:00,39.69,39.69,39.69,39.69,400.0,39.69,39.69,39.69,39.69,400.0
2011-05-17 13:10:00,39.71,39.74,39.71,39.74,800.0,39.71,39.74,39.71,39.74,800.0
2011-05-17 13:20:00,39.74,39.74,39.69,39.72,2600.0,39.74,39.74,39.69,39.72,2600.0
2011-05-17 13:30:00,39.74,39.77,39.71,39.73,3800.0,39.74,39.77,39.71,39.73,3800.0
2011-05-17 13:40:00,39.74,39.77,39.74,39.74,3000.0,39.74,39.77,39.74,39.74,3000.0
2011-05-17 13:50:00,39.77,39.82,39.77,39.82,10000.0,39.77,39.82,39.77,39.82,10000.0
2011-05-17 14:00:00,39.83,39.87,39.83,39.84,2600.0,39.83,39.87,39.83,39.84,2600.0
2011-05-17 14:10:00,39.83,39.83,39.77,39.82,4000.0,39.83,39.83,39.77,39.82,4000.0
2011-05-17 14:20:00,39.8,39.8,39.74,39.75,9200.0,39.8,39.8,39.74,39.75,9200.0
2011-05-17 14:30:00,39.74,39.77,39.74,39.75,3400.0,39.74,39.77,39.74,39.75,3400.0
2011-05-17 14:40:00,39.75,39.82,39.73,39.81,9600.0,39.75,39.82,39.73,39.81,9600.0
2011-05-17 14:50:00,39.77,39.83,39.77,39.77,8400.0,39.77,39.83,39.77,39.77,8400.0
2011-05-17 15:00:00,39.82,39.83,39.76,39.78,7800.0,39.82,39.83,39.76,39.78,7800.0
2011-05-17 15:10:00,39.79,39.82,39.69,39.76,11800.0,39.79,39.82,39.69,39.76,11800.0
2011-05-17 15:20:00,39.77,39.83,39.75,39.77,4600.0,39.77,39.83,39.75,39.77,4600.0
2011-05-17 15:30:00,39.77,39.85,39.73,39.83,6200.0,39.77,39.85,39.73,39.83,6200.0
2011-05-17 15:40:00,39.82,39.85,39.79,39.79,8600.0,39.82,39.85,39.79,39.79,8600.0
2011-05-17 15:50:00,39.8,39.84,39.78,39.83,22400.0,39.8,39.84,39.78,39.83,22400.0
2011-05-18 09:30:00,39.97,40.23,39.76,40.01,10800.0,39.97,40.23,39.76,40.01,10800.0
2011-05-18 09:40:00,40.0,40.04,39.96,40.02,5600.0,40.0,40.04,39.96,40.02,5600.0
2011-05-18 09:50:00,39.99,39.99,39.88,39.98,4400.0,39.99,39.99,39.88,39.98,4400.0
2011-05-18 10:00:00,39.97,40.06,39.91,40.01,18000.0,39.97,40.06,39.91,40.01,18000.0
2011-05-18 10:10:00,40.05,40.1,39.94,39.97,11600.0,40.05,40.1,39.94,39.97,11600.0
2011-05-18 10:20:00,39.94,40.01,39.94,40.0,9000.0,39.94,40.01,39.94,40.0,9000.0
2011-05-18 10:30:00,40.03,40.16,40.03,40.13,5600.0,40.03,40.16,40.03,40.13,5600.0
2011-05-18 10:40:00,40.13,40.22,40.12,40.22,4600.0,40.13,40.22,40.12,40.22,4600.0
2011-05-18 10:50:00,40.21,40.32,40.21,40.27,11400.0,40.21,40.32,40.21,40.27,11400.0
2011-05-18 11:00:00,40.27,40.32,40.22,40.24,3200.0,40.27,40.32,40.22,40.24,3200.0
2011-05-18 11:10:00,40.26,40.3,40.23,40.23,3600.0,40.26,40.3,40.23,40.23,3600.0
2011-05-18 11:20:00,40.24,40.24,40.05,40.06,5800.0,40.24,40.24,40.05,40.06,5800.0
2011-05-18 11:30:00,40.1,40.18,40.08,40.14,3800.0,40.1,40.18,40.08,40.14,3800.0
2011-05-18 11:40:00,40.13,40.23,40.1,40.2,8800.0,40.13,40.23,40.1,40.2,8800.0
2011-05-18 11:50:00,40.23,40.25,40.23,40.24,5000.0,40.23,40.25,40.23,40.24,5000.0
2011-05-18 12:00:00,40.25,40.25,40.19,40.19,3800.0,40.25,40.25,40.19,40.19,3800.0
2011-05-18 12:10:00,40.2,40.25,40.2,40.25,2200.0,40.2,40.25,40.2,40.25,2200.0
2011-05-18 12:20:00,40.25,40.29,40.24,40.29,5600.0,40.25,40.29,40.24,40.29,5600.0
2011-05-18 12:30:00,40.29,40.38,40.29,40.36,6000.0,40.29,40.38,40.29,40.36,6000.0
2011-05-18 12:40:00,40.36,40.44,40.36,40.44,9800.0,40.36,40.44,40.36,40.44,9800.0
2011-05-18 12:50:00,40.45,40.48,40.42,40.43,7400.0,40.45,40.48,40.42,40.43,7400.0
2011-05-18 13:00:00,40.45,40.5,40.45,40.49,11400.0,40.45,40.5,40.45,40.49,11400.0
2011-05-18 13:10:00,40.5,40.5,40.49,40.5,13400.0,40.5,40.5,40.49,40.5,13400.0
2011-05-18 13:20:00,40.49,40.5,40.49,40.49,14200.0,40.49,40.5,40.49,40.49,14200.0
2011-05-18 13:30:00,40.49,40.5,40.46,40.49,6400.0,40.49,40.5,40.46,40.49,6400.0
2011-05-18 13:40:00,40.5,40.6,40.46,40.46,14200.0,40.5,40.6,40.46,40.46,14200.0
2011-05-18 13:50:00,40.49,40.65,40.49,40.65,34000.0,40.49,40.65,40.49,40.65,34000.0
2011-05-18 14:00:00,40.65,40.72,40.57,40.71,5000.0,40.65,40.72,40.57,40.71,5000.0
2011-05-18 14:10:00,40.7,40.7,40.63,40.68,4000.0,40.7,40.7,40.63,40.68,4000.0
2011-05-18 14:20:00,40.67,40.69,40.6,40.66,12200.0,40.67,40.69,40.6,40.66,12200.0
2011-05-18 14:30:00,40.64,40.69,40.61,40.63,10200.0,40.64,40.69,40.61,40.63,10200.0
2011-05-18 14:40:00,40.63,40.68,40.6,40.65,9400.0,40.63,40.68,40.6,40.65,9400.0
2011-05-18 14:50:00,40.64,40.69,40.6,40.63,7200.0,40.64,40.69,40.6,40.63,7200.0
2011-05-18 15:00:00,40.65,40.72,40.63,40.7,11800.0,40.65,40.72,40.63,40.7,11800.0
2011-05-18 15:10:00,40.71,40.79,40.69,40.79,10400.0,40.71,40.79,40.69,40.79,10400.0
2011-05-18 15:20:00,40.77,40.79,40.76,40.79,14400.0,40.77,40.79,40.76,40.79,14400.0
2011-05-18 15:30:00,40.77,40.82,40.76,40.79,9400.0,40.77,40.82,40.76,40.79,9400.0
2011-05-18 15:40:00,40.81,40.88,40.77,40.82,20000.0,40.81,40.88,40.77,40.82,20000.0
2011-05-18 15:50:00,40.83,40.84,40.76,40.77,25800.0,40.83,40.84,40.76,40.77,25800.0
2011-05-19 09:30:00,40.79,40.96,40.63,40.94,12400.0,40.79,40.96,40.63,40.94,12400.0
2011-05-19 09:40:00,40.96,41.06,40.87,40.88,23600.0,40.96,41.06,40.87,40.88,23600.0
2011-05-19 09:50:00,40.87,40.89,40.83,40.83,2800.0,40.87,40.89,40.83,40.83,2800.0
2011-05-19 10:00:00,40.83,40.85,40.72,40.74,8800.0,40.83,40.85,40.72,40.74,8800.0
2011-05-19 10:10:00,40.75,40.77,40.69,40.69,3400.0,40.75,40.77,40.69,40.69,3400.0
2011-05-19 10:20:00,40.72,40.74,40.69,40.7,3800.0,40.72,40.74,40.69,40.7,3800.0
2011-05-19 10:30:00,40.71,40.75,40.66,40.74,9600.0,40.71,40.75,40.66,40.74,9600.0
2011-05-19 10:40:00,40.76,40.76,40.68,40.69,6000.0,40.76,40.76,40.68,40.69,6000.0
2011-05-19 10:50:00,40.71,40.71,40.59,40.6,3200.0,40.71,40.71,40.59,40.6,3200.0
2011-05-19 11:00:00,40.63,40.63,40.52,40.52,3000.0,40.63,40.63,40.52,40.52,3000.0
2011-05-19 11:10:00,40.53,40.55,40.45,40.52,3000.0,40.53,40.55,40.45,40.52,3000.0
2011-05-19 11:20:00,40.54,40.6,40.53,40.6,13400.0,40.54,40.6,40.53,40.6,13400.0
2011-05-19 11:30:00,40.62,40.66,40.59,40.63,7800.0,40.62,40.66,40.59,40.63,7800.0
2011-05-19 11:40:00,40.63,40.65,40.63,40.63,5600.0,40.63,40.65,40.63,40.63,5600.0
2011-05-19 11:50:00,40.63,40.67,40.63,40.63,7600.0,40.63,40.67,40.63,40.63,7600.0
2011-05-19 12:00:00,40.63,40.7,40.63,40.68,8000.0,40.63,40.7,40.63,40.68,8000.0
2011-05-19 12:10:00,40.68,40.7,40.63,40.69,9800.0,40.68,40.7,40.63,40.69,9800.0
2011-05-19 12:20:00,40.72,40.77,40.69,40.77,9600.0,40.72,40.77,40.69,40.77,9600.0
2011-05-19 12:30:00,40.77,40.82,40.75,40.79,7000.0,40.77,40.82,40.75,40.79,7000.0
2011-05-19 12:40:00,40.82,40.83,40.79,40.8,4600.0,40.82,40.83,40.79,40.8,4600.0
2011-05-19 12:50:00,40.83,40.83,40.78,40.79,7000.0,40.83,40.83,40.78,40.79,7000.0
2011-05-19 13:00:00,40.79,40.83,40.78,40.83,4600.0,40.79,40.83,40.78,40.83,4600.0
2011-05-19 13:10:00,40.8,40.83,40.79,40.81,8600.0,40.8,40.83,40.79,40.81,8600.0
2011-05-19 13:20:00,40.8,40.82,40.79,40.82,6200.0,40.8,40.82,40.79,40.82,6200.0
2011-05-19 13:30:00,40.83,40.85,40.8,40.83,9000.0,40.83,40.85,40.8,40.83,9000.0
2011-05-19 13:40:00,40.84,40.87,40.79,40.79,12600.0,40.84,40.87,40.79,40.79,12600.0
2011-05-19 13:50:00,40.8,40.84,40.76,40.77,6000.0,40.8,40.84,40.76,40.77,6000.0
2011-05-19 14:00:00,40.81,40.82,40.79,40.79,2800.0,40.81,40.82,40.79,40.79,2800.0
2011-05-19 14:10:00,40.79,40.8,40.73,40.74,4200.0,40.79,40.8,40.73,40.74,4200.0
2011-05-19 14:20:00,40.77,40.77,40.74,40.75,1800.0,40.77,40.77,40.74,40.75,1800.0
2011-05-19 14:30:00,40.76,40.78,40.71,40.78,5600.0,40.76,40.78,40.71,40.78,5600.0
2011-05-19 14:40:00,40.78,40.79,40.73,40.74,23200.0,40.78,40.79,40.73,40.74,23200.0
2011-05-19 14:50:00,40.76,40.77,40.74,40.76,4800.0,40.76,40.77,40.74,40.76,4800.0
2011-05-19 15:00:00,40.77,40.78,40.77,40.77,8200.0,40.77,40.78,40.77,40.77,8200.0
2011-05-19 15:10:00,40.79,40.79,40.7,40.74,6000.0,40.79,40.79,40.7,40.74,6000.0
2011-05-19 15:20:00,40.76,40.77,40.75,40.76,5000.0,40.76,40.77,40.75,40.76,5000.0
2011-05-19 15:30:00,40.77,40.79,40.76,40.77,48200.0,40.77,40.79,40.76,40.77,48200.0
2011-05-19 15:40:00,40.77,40.77,40.74,40.77,6400.0,40.77,40.77,40.74,40.77,6400.0
2011-05-19 15:50:00,40.77,40.77,40.69,40.69,37800.0,40.77,40.77,40.69,40.69,37800.0
2011-05-20 09:30:00,40.55,40.77,40.55,40.63,10600.0,40.55,40.77,40.55,40.63,10600.0
2011-05-20 09:40:00,40.59,40.59,40.47,40.47,1600.0,40.59,40.59,40.47,40.47,1600.0
2011-05-20 09:50:00,40.52,40.52,40.44,40.46,2400.0,40.52,40.52,40.44,40.46,2400.0
2011-05-20 10:00:00,40.43,40.43,40.24,40.33,6600.0,40.43,40.43,40.24,40.33,6600.0
2011-05-20 10:10:00,40.33,40.33,40.17,40.23,6000.0,40.33,40.33,40.17,40.23,6000.0
2011-05-20 10:20:00,40.24,40.43,40.24,40.38,9200.0,40.24,40.43,40.24,40.38,9200.0
2011-05-20 10:30:00,40.43,40.43,40.27,40.27,3200.0,40.43,40.43,40.27,40.27,3200.0
2011-05-20 10:40:00,40.32,40.32,40.13,40.13,5000.0,40.32,40.32,40.13,40.13,5000.0
2011-05-20 10:50:00,40.16,40.16,39.93,39.99,25000.0,40.16,40.16,39.93,39.99,25000.0
2011-05-20 11:00:00,39.98,39.99,39.93,39.95,15400.0,39.98,39.99,39.93,39.95,15400.0
2011-05-20 11:10:00,39.95,39.99,39.9,39.95,21200.0,39.95,39.99,39.9,39.95,21200.0
2011-05-20 11:20:00,39.94,39.97,39.92,39.97,7600.0,39.94,39.97,39.92,39.97,7600.0
2011-05-20 11:30:00,39.97,39.99,39.96,39.97,15400.0,39.97,39.99,39.96,39.97,15400.0
2011-05-20 11:40:00,39.96,39.96,39.91,39.94,7800.0,39.96,39.96,39.91,39.94,7800.0
2011-05-20 11:50:00,39.92,39.92,39.89,39.9,3200.0,39.92,39.92,39.89,39.9,3200.0
2011-05-20 12:00:00,39.89,39.94,39.87,39.91,8000.0,39.89,39.94,39.87,39.91,8000.0
2011-05-20 12:10:00,39.91,39.99,39.9,39.96,23000.0,39.91,39.99,39.9,39.96,23000.0
2011-05-20 12:20:00,39.97,40.18,39.96,40.18,11800.0,39.97,40.18,39.96,40.18,11800.0
2011-05-20 12:30:00,40.16,40.25,40.15,40.25,6200.0,40.16,40.25,40.15,40.25,6200.0
2011-05-20 12:40:00,40.24,40.28,40.23,40.23,4200.0,40.24,40.28,40.23,40.23,4200.0
2011-05-20 12:50:00,40.21,40.22,40.19,40.21,4600.0,40.21,40.22,40.19,40.21,4600.0
2011-05-20 13:00:00,40.21,40.22,40.21,40.21,1400.0,40.21,40.22,40.21,40.21,1400.0
2011-05-20 13:10:00,40.21,40.22,40.16,40.18,4800.0,40.21,40.22,40.16,40.18,4800.0
2011-05-20 13:20:00,40.19,40.26,40.19,40.2,2800.0,40.19,40.26,40.19,40.2,2800.0
2011-05-20 13:30:00,40.24,40.31,40.24,40.31,2200.0,40.24,40.31,40.24,40.31,2200.0
2011-05-20 13:40:00,40.33,40.37,40.33,40.34,2400.0,40.33,40.37,40.33,40.34,2400.0
2011-05-20 13:50:00,40.35,40.35,40.31,40.35,5800.0,40.35,40.35,40.31,40.35,5800.0
2011-05-20 14:00:00,40.36,40.4,40.34,40.34,4000.0,40.36,40.4,40.34,40.34,4000.0
2011-05-20 14:10:00,40.34,40.35,40.31,40.31,2600.0,40.34,40.35,40.31,40.31,2600.0
2011-05-20 14:20:00,40.3,40.33,40.27,40.31,5200.0,40.3,40.33,40.27,40.31,5200.0
2011-05-20 14:30:00,40.27,40.33,40.27,40.3,1400.0,40.27,40.33,40.27,40.3,1400.0
2011-05-20 14:40:00,40.31,40.31,40.27,40.3,6600.0,40.31,40.31,40.27,40.3,6600.0
2011-05-20 14:50:00,40.26,40.27,40.18,40.18,4200.0,40.26,40.27,40.18,40.18,4200.0
2011-05-20 15:00:00,40.21,40.25,40.17,40.19,4800.0,40.21,40.25,40.17,40.19,4800.0
2011-05-20 15:10:00,40.19,40.22,40.18,40.21,2200.0,40.19,40.22,40.18,40.21,2200.0
2011-05-20 15:20:00,40.21,40.21,40.18,40.18,9800.0,40.21,40.21,40.18,40.18,9800.0
2011-05-20 15:30:00,40.18,40.21,40.16,40.16,9800.0,40.18,40.21,40.16,40.16,9800.0
2011-05-20 15:40:00,40.15,40.18,40.13,40.13,18800.0,40.15,40.18,40.13,40.13,18800.0
2011-05-20 15:50:00,40.13,40.13,40.01,40.02,55400.0,40.13,40.13,40.01,40.02,55400.0
2011-05-23 09:30:00,39.47,40.01,39.27,39.5,20600.0,39.47,40.01,39.27,39.5,20600.0
2011-05-23 09:40:00,39.51,39.54,39.35,39.37,10000.0,39.51,39.54,39.35,39.37,10000.0
2011-05-23 09:50:00,39.37,39.48,39.37,39.45,10600.0,39.37,39.48,39.37,39.45,10600.0
2011-05-23 10:00:00,39.43,39.49,39.36,39.36,39400.0,39.43,39.49,39.36,39.36,39400.0
2011-05-23 10:10:00,39.37,39.38,39.19,39.25,61400.0,39.37,39.38,39.19,39.25,61400.0
2011-05-23 10:20:00,39.25,39.26,39.19,39.19,12800.0,39.25,39.26,39.19,39.19,12800.0
2011-05-23 10:30:00,39.2,39.24,39.2,39.2,11800.0,39.2,39.24,39.2,39.2,11800.0
2011-05-23 10:40:00,39.2,39.29,39.13,39.16,25400.0,39.2,39.29,39.13,39.16,25400.0
2011-05-23 10:50:00,39.16,39.21,39.1,39.15,10600.0,39.16,39.21,39.1,39.15,10600.0
2011-05-23 11:00:00,39.14,39.15,39.13,39.15,12600.0,39.14,39.15,39.13,39.15,12600.0
2011-05-23 11:10:00,39.16,39.17,39.14,39.17,5600.0,39.16,39.17,39.14,39.17,5600.0
2011-05-23 11:20:00,39.16,39.21,39.16,39.16,7800.0,39.16,39.21,39.16,39.16,7800.0
2011-05-23 11:30:00,39.15,39.19,39.13,39.15,12600.0,39.15,39.19,39.13,39.15,12600.0
2011-05-23 11:40:00,39.15,39.16,39.15,39.15,14400.0,39.15,39.16,39.15,39.15,14400.0
2011-05-23 11:50:00,39.16,39.18,39.13,39.15,9600.0,39.16,39.18,39.13,39.15,9600.0
2011-05-23 12:00:00,39.19,39.19,39.14,39.18,5000.0,39.19,39.19,39.14,39.18,5000.0
2011-05-23 12:10:00,39.16,39.16,39.09,39.13,21800.0,39.16,39.16,39.09,39.13,21800.0
2011-05-23 12:20:00,39.16,39.16,39.13,39.15,6600.0,39.16,39.16,39.13,39.15,6600.0
2011-05-23 12:30:00,39.17,39.18,39.13,39.15,6800.0,39.17,39.18,39.13,39.15,6800.0
2011-05-23 12:40:00,39.15,39.18,39.14,39.18,5800.0,39.15,39.18,39.14,39.18,5800.0
2011-05-23 12:50:00,39.16,39.16,39.06,39.06,34600.0,39.16,39.16,39.06,39.06,34600.0
2011-05-23 13:00:00,39.1,39.13,39.08,39.13,3400.0,39.1,39.13,39.08,39.13,3400.0
2011-05-23 13:10:00,39.1,39.14,39.09,39.1,4000.0,39.1,39.14,39.09,39.1,4000.0
2011-05-23 13:20:00,39.13,39.15,39.07,39.11,4800.0,39.13,39.15,39.07,39.11,4800.0
2011-05-23 13:30:00,39.1,39.18,39.09,39.16,4400.0,39.1,39.18,39.09,39.16,4400.0
2011-05-23 13:40:00,39.16,39.16,39.13,39.15,6000.0,39.16,39.16,39.13,39.15,6000.0
2011-05-23 13:50:00,39.15,39.2,39.15,39.16,14000.0,39.15,39.2,39.15,39.16,14000.0
2011-05-23 14:00:00,39.17,39.17,39.15,39.17,2800.0,39.17,39.17,39.15,39.17,2800.0
2011-05-23 14:10:00,39.17,39.23,39.17,39.21,6400.0,39.17,39.23,39.17,39.21,6400.0
2011-05-23 14:20:00,39.19,39.24,39.18,39.22,5200.0,39.19,39.24,39.18,39.22,5200.0
2011-05-23 14:30:00,39.19,39.29,39.19,39.29,4000.0,39.19,39.29,39.19,39.29,4000.0
2011-05-23 14:40:00,39.28,39.29,39.23,39.23,13400.0,39.28,39.29,39.23,39.23,13400.0
2011-05-23 14:50:00,39.23,39.23,39.18,39.2,8000.0,39.23,39.23,39.18,39.2,8000.0
2011-05-23 15:00:00,39.2,39.27,39.17,39.17,8400.0,39.2,39.27,39.17,39.17,8400.0
2011-05-23 15:10:00,39.17,39.2,39.12,39.16,19800.0,39.17,39.2,39.12,39.16,19800.0
2011-05-23 15:20:00,39.18,39.21,39.1,39.11,21600.0,39.18,39.21,39.1,39.11,21600.0
2011-05-23 15:30:00,39.13,39.16,39.08,39.08,21800.0,39.13,39.16,39.08,39.08,21800.0
2011-05-23 15:40:00,39.07,39.1,39.0,39.0,36200.0,39.07,39.1,39.0,39.0,36200.0
2011-05-23 15:50:00,39.02,39.02,38.98,38.98,58000.0,39.02,39.02,38.98,38.98,58000.0
2011-05-24 09:30:00,39.09,39.19,38.74,38.74,8600.0,39.09,39.19,38.74,38.74,8600.0
2011-05-24 09:40:00,38.72,38.8,38.66,38.79,24600.0,38.72,38.8,38.66,38.79,24600.0
2011-05-24 09:50:00,38.76,38.9,38.73,38.83,7000.0,38.76,38.9,38.73,38.83,7000.0
2011-05-24 10:00:00,38.94,39.02,38.85,38.93,12800.0,38.94,39.02,38.85,38.93,12800.0
2011-05-24 10:10:00,38.94,39.02,38.93,39.02,13000.0,38.94,39.02,38.93,39.02,13000.0
2011-05-24 10:20:00,39.01,39.06,38.95,38.97,12200.0,39.01,39.06,38.95,38.97,12200.0
2011-05-24 10:30:00,38.96,38.96,38.88,38.92,8800.0,38.96,38.96,38.88,38.92,8800.0
2011-05-24 10:40:00,38.87,38.88,38.78,38.84,15600.0,38.87,38.88,38.78,38.84,15600.0
2011-05-24 10:50:00,38.83,38.84,38.71,38.71,6000.0,38.83,38.84,38.71,38.71,6000.0
2011-05-24 11:00:00,38.74,38.83,38.74,38.83,8000.0,38.74,38.83,38.74,38.83,8000.0
2011-05-24 11:10:00,38.85,38.85,38.73,38.8,11000.0,38.85,38.85,38.73,38.8,11000.0
2011-05-24 11:20:00,38.8,38.8,38.71,38.75,11600.0,38.8,38.8,38.71,38.75,11600.0
2011-05-24 11:30:00,38.69,38.78,38.69,38.72,10000.0,38.69,38.78,38.69,38.72,10000.0
2011-05-24 11:40:00,38.72,38.72,38.59,38.63,14400.0,38.72,38.72,38.59,38.63,14400.0
2011-05-24 11:50:00,38.64,38.7,38.64,38.69,8800.0,38.64,38.7,38.64,38.69,8800.0
2011-05-24 12:00:00,38.69,38.77,38.67,38.76,7000.0,38.69,38.77,38.67,38.76,7000.0
2011-05-24 12:10:00,38.77,38.78,38.71,38.72,3200.0,38.77,38.78,38.71,38.72,3200.0
2011-05-24 12:20:00,38.72,38.75,38.72,38.74,6200.0,38.72,38.75,38.72,38.74,6200.0
2011-05-24 12:30:00,38.74,38.75,38.72,38.75,7200.0,38.74,38.75,38.72,38.75,7200.0
2011-05-24 12:40:00,38.74,38.75,38.73,38.73,7400.0,38.74,38.75,38.73,38.73,7400.0
2011-05-24 12:50:00,38.74,38.74,38.71,38.72,5400.0,38.74,38.74,38.71,38.72,5400.0
2011-05-24 13:00:00,38.73,38.82,38.71,38.82,4600.0,38.73,38.82,38.71,38.82,4600.0
2011-05-24 13:10:00,38.82,38.82,38.74,38.78,4600.0,38.82,38.82,38.74,38.78,4600.0
2011-05-24 13:20:00,38.78,38.81,38.77,38.8,7000.0,38.78,38.81,38.77,38.8,7000.0
2011-05-24 13:30:00,38.8,38.8,38.77,38.79,3800.0,38.8,38.8,38.77,38.79,3800.0
2011-05-24 13:40:00,38.79,38.88,38.79,38.88,4400.0,38.79,38.88,38.79,38.88,4400.0
2011-05-24 13:50:00,38.85,38.95,38.85,38.92,8400.0,38.85,38.95,38.85,38.92,8400.0
2011-05-24 14:00:00,38.94,38.97,38.93,38.93,13000.0,38.94,38.97,38.93,38.93,13000.0
2011-05-24 14:10:00,38.93,38.97,38.87,38.94,7800.0,38.93,38.97,38.87,38.94,7800.0
2011-05-24 14:20:00,38.95,39.02,38.95,38.96,4800.0,38.95,39.02,38.95,38.96,4800.0
2011-05-24 14:30:00,38.99,39.02,38.99,39.02,5200.0,38.99,39.02,38.99,39.02,5200.0
2011-05-24 14:40:00,39.02,39.02,38.98,39.0,9000.0,39.02,39.02,38.98,39.0,9000.0
2011-05-24 14:50:00,39.0,39.0,38.96,38.96,10200.0,39.0,39.0,38.96,38.96,10200.0
2011-05-24 15:00:00,38.96,38.97,38.93,38.93,16000.0,38.96,38.97,38.93,38.93,16000.0
2011-05-24 15:10:00,38.94,38.94,38.89,38.89,11400.0,38.94,38.94,38.89,38.89,11400.0
2011-05-24 15:20:00,38.91,38.96,38.88,38.9,14600.0,38.91,38.96,38.88,38.9,14600.0
2011-05-24 15:30:00,38.9,38.9,38.85,38.87,11400.0,38.9,38.9,38.85,38.87,11400.0
2011-05-24 15:40:00,38.85,38.9,38.84,38.87,14000.0,38.85,38.9,38.84,38.87,14000.0
2011-05-24 15:50:00,38.87,38.88,38.75,38.79,45600.0,38.87,38.88,38.75,38.79,45600.0
2011-05-25 09:30:00,38.75,38.75,38.57,38.72,14200.0,38.75,38.75,38.57,38.72,14200.0
2011-05-25 09:40:00,38.72,38.87,38.69,38.78,12200.0,38.72,38.87,38.69,38.78,12200.0
2011-05-25 09:50:00,38.8,38.8,38.71,38.73,16600.0,38.8,38.8,38.71,38.73,16600.0
2011-05-25 10:00:00,38.76,38.76,38.58,38.65,23000.0,38.76,38.76,38.58,38.65,23000.0
2011-05-25 10:10:00,38.67,38.73,38.65,38.68,10200.0,38.67,38.73,38.65,38.68,10200.0
2011-05-25 10:20:00,38.68,38.78,38.68,38.77,9400.0,38.68,38.78,38.68,38.77,9400.0
2011-05-25 10:30:00,38.74,38.77,38.63,38.63,51000.0,38.74,38.77,38.63,38.63,51000.0
2011-05-25 10:40:00,38.6,38.63,38.46,38.46,49400.0,38.6,38.63,38.46,38.46,49400.0
2011-05-25 10:50:00,38.49,38.56,38.47,38.55,11000.0,38.49,38.56,38.47,38.55,11000.0
2011-05-25 11:00:00,38.53,38.6,38.53,38.6,5000.0,38.53,38.6,38.53,38.6,5000.0
2011-05-25 11:10:00,38.6,38.63,38.55,38.56,10200.0,38.6,38.63,38.55,38.56,10200.0
2011-05-25 11:20:00,38.56,38.57,38.5,38.5,15800.0,38.56,38.57,38.5,38.5,15800.0
2011-05-25 11:30:00,38.49,38.58,38.48,38.58,14000.0,38.49,38.58,38.48,38.58,14000.0
2011-05-25 11:40:00,38.61,38.67,38.58,38.61,12600.0,38.61,38.67,38.58,38.61,12600.0
2011-05-25 11:50:00,38.62,38.63,38.56,38.58,10000.0,38.62,38.63,38.56,38.58,10000.0
2011-05-25 12:00:00,38.59,38.66,38.58,38.63,14600.0,38.59,38.66,38.58,38.63,14600.0
2011-05-25 12:10:00,38.62,38.71,38.62,38.67,3800.0,38.62,38.71,38.62,38.67,3800.0
2011-05-25 12:20:00,38.66,38.71,38.66,38.7,4000.0,38.66,38.71,38.66,38.7,4000.0
2011-05-25 12:30:00,38.71,38.77,38.71,38.76,5000.0,38.71,38.77,38.71,38.76,5000.0
2011-05-25 12:40:00,38.77,38.8,38.74,38.74,17000.0,38.77,38.8,38.74,38.74,17000.0
2011-05-25 12:50:00,38.73,38.75,38.71,38.74,4800.0,38.73,38.75,38.71,38.74,4800.0
2011-05-25 13:00:00,38.74,38.74,38.73,38.74,2800.0,38.74,38.74,38.73,38.74,2800.0
2011-05-25 13:10:00,38.74,38.76,38.73,38.74,3400.0,38.74,38.76,38.73,38.74,3400.0
2011-05-25 13:20:00,38.74,38.75,38.67,38.71,4400.0,38.74,38.75,38.67,38.71,4400.0
2011-05-25 13:30:00,38.71,38.78,38.7,38.77,9800.0,38.71,38.78,38.7,38.77,9800.0
2011-05-25 13:40:00,38.77,38.77,38.7,38.72,3000.0,38.77,38.77,38.7,38.72,3000.0
2011-05-25 13:50:00,38.74,38.75,38.7,38.7,4600.0,38.74,38.75,38.7,38.7,4600.0
2011-05-25 14:00:00,38.69,38.73,38.69,38.73,2200.0,38.69,38.73,38.69,38.73,2200.0
2011-05-25 14:10:00,38.74,38.76,38.74,38.74,7000.0,38.74,38.76,38.74,38.74,7000.0
2011-05-25 14:20:00,38.74,38.74,38.7,38.71,4600.0,38.74,38.74,38.7,38.71,4600.0
2011-05-25 14:30:00,38.72,38.75,38.7,38.7,8200.0,38.72,38.75,38.7,38.7,8200.0
2011-05-25 14:40:00,38.74,38.81,38.74,38.8,9400.0,38.74,38.81,38.74,38.8,9400.0
2011-05-25 14:50:00,38.81,38.88,38.81,38.84,11800.0,38.81,38.88,38.81,38.84,11800.0
2011-05-25 15:00:00,38.84,38.99,38.84,38.97,14400.0,38.84,38.99,38.84,38.97,14400.0
2011-05-25 15:10:00,38.96,39.02,38.96,38.99,19000.0,38.96,39.02,38.96,38.99,19000.0
2011-05-25 15:20:00,39.0,39.07,38.99,39.06,19800.0,39.0,39.07,38.99,39.06,19800.0
2011-05-25 15:30:00,39.06,39.1,39.05,39.08,23800.0,39.06,39.1,39.05,39.08,23800.0
2011-05-25 15:40:00,39.09,39.1,39.0,39.02,23800.0,39.09,39.1,39.0,39.02,23800.0
2011-05-25 15:50:00,39.02,39.04,38.96,38.99,35400.0,39.02,39.04,38.96,38.99,35400.0
2011-05-26 09:30:00,38.84,39.1,38.84,39.06,9400.0,38.84,39.1,38.84,39.06,9400.0
2011-05-26 09:40:00,39.0,39.02,38.93,38.94,6600.0,39.0,39.02,38.93,38.94,6600.0
2011-05-26 09:50:00,38.97,38.99,38.66,38.76,25000.0,38.97,38.99,38.66,38.76,25000.0
2011-05-26 10:00:00,38.76,38.88,38.74,38.88,10400.0,38.76,38.88,38.74,38.88,10400.0
2011-05-26 10:10:00,38.88,38.95,38.85,38.95,11000.0,38.88,38.95,38.85,38.95,11000.0
2011-05-26 10:20:00,38.95,38.99,38.87,38.97,7800.0,38.95,38.99,38.87,38.97,7800.0
2011-05-26 10:30:00,38.97,38.98,38.87,38.97,10200.0,38.97,38.98,38.87,38.97,10200.0
2011-05-26 10:40:00,38.99,38.99,38.82,38.82,7000.0,38.99,38.99,38.82,38.82,7000.0
2011-05-26 10:50:00,38.84,38.89,38.81,38.84,6000.0,38.84,38.89,38.81,38.84,6000.0
2011-05-26 11:00:00,38.85,38.87,38.8,38.81,12400.0,38.85,38.87,38.8,38.81,12400.0
2011-05-26 11:10:00,38.81,38.88,38.81,38.88,4800.0,38.81,38.88,38.81,38.88,4800.0
2011-05-26 11:20:00,38.88,38.91,38.87,38.9,5800.0,38.88,38.91,38.87,38.9,5800.0
2011-05-26 11:30:00,38.92,38.97,38.92,38.95,5400.0,38.92,38.97,38.92,38.95,5400.0
2011-05-26 11:40:00,38.91,38.98,38.91,38.97,5200.0,38.91,38.98,38.91,38.97,5200.0
2011-05-26 11:50:00,38.99,39.05,38.97,39.04,14200.0,38.99,39.05,38.97,39.04,14200.0
2011-05-26 12:00:00,39.05,39.06,39.01,39.02,7600.0,39.05,39.06,39.01,39.02,7600.0
2011-05-26 12:10:00,39.01,39.02,38.98,38.99,11400.0,39.01,39.02,38.98,38.99,11400.0
2011-05-26 12:20:00,38.99,39.06,38.97,39.03,6800.0,38.99,39.06,38.97,39.03,6800.0
2011-05-26 12:30:00,39.02,39.04,38.97,39.0,8200.0,39.02,39.04,38.97,39.0,8200.0
2011-05-26 12:40:00,38.99,39.1,38.99,39.09,5000.0,38.99,39.1,38.99,39.09,5000.0
2011-05-26 12:50:00,39.12,39.19,39.12,39.19,3600.0,39.12,39.19,39.12,39.19,3600.0
2011-05-26 13:00:00,39.2,39.23,39.2,39.23,4200.0,39.2,39.23,39.2,39.23,4200.0
2011-05-26 13:10:00,39.22,39.3,39.22,39.3,3800.0,39.22,39.3,39.22,39.3,3800.0
2011-05-26 13:20:00,39.31,39.37,39.31,39.36,9400.0,39.31,39.37,39.31,39.36,9400.0
2011-05-26 13:30:00,39.34,39.35,39.29,39.31,11000.0,39.34,39.35,39.29,39.31,11000.0
2011-05-26 13:40:00,39.3,39.32,39.28,39.32,3200.0,39.3,39.32,39.28,39.32,3200.0
2011-05-26 13:50:00,39.32,39.35,39.31,39.31,3400.0,39.32,39.35,39.31,39.31,3400.0
2011-05-26 14:00:00,39.32,39.34,39.26,39.29,7800.0,39.32,39.34,39.26,39.29,7800.0
2011-05-26 14:10:00,39.29,39.31,39.29,39.3,4000.0,39.29,39.31,39.29,39.3,4000.0
2011-05-26 14:20:00,39.3,39.33,39.29,39.32,8000.0,39.3,39.33,39.29,39.32,8000.0
2011-05-26 14:30:00,39.33,39.35,39.31,39.31,14000.0,39.33,39.35,39.31,39.31,14000.0
2011-05-26 14:40:00,39.32,39.42,39.32,39.42,3400.0,39.32,39.42,39.32,39.42,3400.0
2011-05-26 14:50:00,39.41,39.42,39.4,39.4,9000.0,39.41,39.42,39.4,39.4,9000.0
2011-05-26 15:00:00,39.41,39.41,39.38,39.39,5400.0,39.41,39.41,39.38,39.39,5400.0
2011-05-26 15:10:00,39.4,39.4,39.33,39.37,5800.0,39.4,39.4,39.33,39.37,5800.0
2011-05-26 15:20:00,39.38,39.41,39.35,39.41,12000.0,39.38,39.41,39.35,39.41,12000.0
2011-05-26 15:30:00,39.41,39.45,39.38,39.45,18600.0,39.41,39.45,39.38,39.45,18600.0
2011-05-26 15:40:00,39.45,39.47,39.38,39.38,31600.0,39.45,39.47,39.38,39.38,31600.0
2011-05-26 15:50:00,39.41,39.46,39.37,39.41,35600.0,39.41,39.46,39.37,39.41,35600.0
2011-05-27 09:30:00,39.41,39.47,39.23,39.46,5000.0,39.41,39.47,39.23,39.46,5000.0
2011-05-27 09:40:00,39.44,39.46,39.43,39.46,5400.0,39.44,39.46,39.43,39.46,5400.0
2011-05-27 09:50:00,39.46,39.51,39.46,39.49,4600.0,39.46,39.51,39.46,39.49,4600.0
2011-05-27 10:00:00,39.47,39.47,39.32,39.33,6800.0,39.47,39.47,39.32,39.33,6800.0
2011-05-27 10:10:00,39.34,39.35,39.29,39.35,2400.0,39.34,39.35,39.29,39.35,2400.0
2011-05-27 10:20:00,39.37,39.37,39.34,39.35,6600.0,39.37,39.37,39.34,39.35,6600.0
2011-05-27 10:30:00,39.38,39.38,39.27,39.29,6200.0,39.38,39.38,39.27,39.29,6200.0
2011-05-27 10:40:00,39.29,39.29,39.21,39.23,22200.0,39.29,39.29,39.21,39.23,22200.0
2011-05-27 10:50:00,39.23,39.37,39.21,39.27,10400.0,39.23,39.37,39.21,39.27,10400.0
2011-05-27 11:00:00,39.28,39.35,39.27,39.28,9600.0,39.28,39.35,39.27,39.28,9600.0
2011-05-27 11:10:00,39.29,39.31,39.24,39.25,6400.0,39.29,39.31,39.24,39.25,6400.0
2011-05-27 11:20:00,39.27,39.27,39.2,39.22,7600.0,39.27,39.27,39.2,39.22,7600.0
2011-05-27 11:30:00,39.21,39.22,39.19,39.2,3600.0,39.21,39.22,39.19,39.2,3600.0
2011-05-27 11:40:00,39.22,39.22,39.17,39.17,6800.0,39.22,39.22,39.17,39.17,6800.0
2011-05-27 11:50:00,39.17,39.2,39.15,39.19,18800.0,39.17,39.2,39.15,39.19,18800.0
2011-05-27 12:00:00,39.19,39.26,39.19,39.2,4200.0,39.19,39.26,39.19,39.2,4200.0
2011-05-27 12:10:00,39.2,39.21,39.13,39.16,7600.0,39.2,39.21,39.13,39.16,7600.0
2011-05-27 12:20:00,39.16,39.21,39.09,39.12,5400.0,39.16,39.21,39.09,39.12,5400.0
2011-05-27 12:30:00,39.13,39.21,39.13,39.2,5000.0,39.13,39.21,39.13,39.2,5000.0
2011-05-27 12:40:00,39.19,39.2,39.18,39.18,2000.0,39.19,39.2,39.18,39.18,2000.0
2011-05-27 12:50:00,39.18,39.18,39.17,39.17,2000.0,39.18,39.18,39.17,39.17,2000.0
2011-05-27 13:00:00,39.18,39.19,39.17,39.18,1400.0,39.18,39.19,39.17,39.18,1400.0
2011-05-27 13:10:00,39.21,39.21,39.18,39.18,400.0,39.21,39.21,39.18,39.18,400.0
2011-05-27 13:20:00,39.2,39.21,39.19,39.2,3000.0,39.2,39.21,39.19,39.2,3000.0
2011-05-27 13:30:00,39.16,39.22,39.16,39.22,3600.0,39.16,39.22,39.16,39.22,3600.0
2011-05-27 13:40:00,39.22,39.22,39.17,39.18,5800.0,39.22,39.22,39.17,39.18,5800.0
2011-05-27 13:50:00,39.16,39.17,39.14,39.14,2400.0,39.16,39.17,39.14,39.14,2400.0
2011-05-27 14:00:00,39.13,39.14,39.1,39.1,4600.0,39.13,39.14,39.1,39.1,4600.0
2011-05-27 14:10:00,39.09,39.09,39.07,39.08,2200.0,39.09,39.09,39.07,39.08,2200.0
2011-05-27 14:20:00,39.1,39.14,39.1,39.14,5200.0,39.1,39.14,39.1,39.14,5200.0
2011-05-27 14:30:00,39.15,39.21,39.15,39.21,4000.0,39.15,39.21,39.15,39.21,4000.0
2011-05-27 14:40:00,39.21,39.23,39.17,39.17,6000.0,39.21,39.23,39.17,39.17,6000.0
2011-05-27 14:50:00,39.17,39.2,39.16,39.18,5400.0,39.17,39.2,39.16,39.18,5400.0
2011-05-27 15:00:00,39.18,39.19,39.18,39.19,1800.0,39.18,39.19,39.18,39.19,1800.0
2011-05-27 15:10:00,39.19,39.21,39.18,39.21,6800.0,39.19,39.21,39.18,39.21,6800.0
2011-05-27 15:20:00,39.21,39.21,39.19,39.2,5400.0,39.21,39.21,39.19,39.2,5400.0
2011-05-27 15:30:00,39.19,39.23,39.18,39.2,11000.0,39.19,39.23,39.18,39.2,11000.0
2011-05-27 15:40:00,39.19,39.24,39.18,39.22,5800.0,39.19,39.24,39.18,39.22,5800.0
2011-05-27 15:50:00,39.22,39.22,39.13,39.15,34800.0,39.22,39.22,39.13,39.15,34800.0
2011-05-31 09:30:00,39.4,39.59,39.14,39.25,12400.0,39.4,39.59,39.14,39.25,12400.0
2011-05-31 09:40:00,39.26,39.27,39.2,39.23,7000.0,39.26,39.27,39.2,39.23,7000.0
2011-05-31 09:50:00,39.22,39.23,39.19,39.19,5200.0,39.22,39.23,39.19,39.19,5200.0
2011-05-31 10:00:00,39.19,39.19,39.09,39.1,6200.0,39.19,39.19,39.09,39.1,6200.0
2011-05-31 10:10:00,39.1,39.2,39.09,39.2,5800.0,39.1,39.2,39.09,39.2,5800.0
2011-05-31 10:20:00,39.18,39.2,39.14,39.15,10200.0,39.18,39.2,39.14,39.15,10200.0
2011-05-31 10:30:00,39.16,39.2,39.14,39.19,6600.0,39.16,39.2,39.14,39.19,6600.0
2011-05-31 10:40:00,39.22,39.28,39.22,39.27,3000.0,39.22,39.28,39.22,39.27,3000.0
2011-05-31 10:50:00,39.3,39.31,39.23,39.23,5800.0,39.3,39.31,39.23,39.23,5800.0
2011-05-31 11:00:00,39.22,39.29,39.2,39.23,16400.0,39.22,39.29,39.2,39.23,16400.0
2011-05-31 11:10:00,39.23,39.3,39.23,39.3,4200.0,39.23,39.3,39.23,39.3,4200.0
2011-05-31 11:20:00,39.3,39.3,39.19,39.21,7000.0,39.3,39.3,39.19,39.21,7000.0
2011-05-31 11:30:00,39.23,39.27,39.21,39.25,3400.0,39.23,39.27,39.21,39.25,3400.0
2011-05-31 11:40:00,39.23,39.24,39.17,39.17,5200.0,39.23,39.24,39.17,39.17,5200.0
2011-05-31 11:50:00,39.18,39.18,39.1,39.1,2600.0,39.18,39.18,39.1,39.1,2600.0
2011-05-31 12:00:00,39.11,39.17,39.08,39.14,6600.0,39.11,39.17,39.08,39.14,6600.0
2011-05-31 12:10:00,39.17,39.17,39.11,39.13,4600.0,39.17,39.17,39.11,39.13,4600.0
2011-05-31 12:20:00,39.12,39.15,39.1,39.12,5400.0,39.12,39.15,39.1,39.12,5400.0
2011-05-31 12:30:00,39.09,39.1,39.06,39.07,5000.0,39.09,39.1,39.06,39.07,5000.0
2011-05-31 12:40:00,39.07,39.13,39.07,39.13,3200.0,39.07,39.13,39.07,39.13,3200.0
2011-05-31 12:50:00,39.13,39.2,39.13,39.17,5600.0,39.13,39.2,39.13,39.17,5600.0
2011-05-31 13:00:00,39.15,39.22,39.15,39.2,5200.0,39.15,39.22,39.15,39.2,5200.0
2011-05-31 13:10:00,39.18,39.27,39.18,39.27,3600.0,39.18,39.27,39.18,39.27,3600.0
2011-05-31 13:20:00,39.25,39.27,39.2,39.21,4200.0,39.25,39.27,39.2,39.21,4200.0
2011-05-31 13:30:00,39.23,39.27,39.22,39.26,2800.0,39.23,39.27,39.22,39.26,2800.0
2011-05-31 13:40:00,39.26,39.29,39.26,39.26,7800.0,39.26,39.29,39.26,39.26,7800.0
2011-05-31 13:50:00,39.27,39.32,39.26,39.29,9800.0,39.27,39.32,39.26,39.29,9800.0
2011-05-31 14:00:00,39.29,39.33,39.27,39.33,5400.0,39.29,39.33,39.27,39.33,5400.0
2011-05-31 14:10:00,39.3,39.33,39.27,39.31,4200.0,39.3,39.33,39.27,39.31,4200.0
2011-05-31 14:20:00,39.31,39.32,39.26,39.26,4400.0,39.31,39.32,39.26,39.26,4400.0
2011-05-31 14:30:00,39.26,39.28,39.24,39.28,6200.0,39.26,39.28,39.24,39.28,6200.0
2011-05-31 14:40:00,39.27,39.29,39.26,39.27,5000.0,39.27,39.29,39.26,39.27,5000.0
2011-05-31 14:50:00,39.3,39.34,39.27,39.34,6800.0,39.3,39.34,39.27,39.34,6800.0
2011-05-31 15:00:00,39.33,39.33,39.26,39.27,9400.0,39.33,39.33,39.26,39.27,9400.0
2011-05-31 15:10:00,39.27,39.31,39.27,39.31,10200.0,39.27,39.31,39.27,39.31,10200.0
2011-05-31 15:20:00,39.31,39.31,39.24,39.29,20200.0,39.31,39.31,39.24,39.29,20200.0
2011-05-31 15:30:00,39.28,39.29,39.24,39.28,14000.0,39.28,39.29,39.24,39.28,14000.0
2011-05-31 15:40:00,39.28,39.31,39.27,39.29,21000.0,39.28,39.31,39.27,39.29,21000.0
2011-05-31 15:50:00,39.29,39.37,39.27,39.35,108200.0,39.29,39.37,39.27,39.35,108200.0
2011-06-01 09:30:00,39.16,39.36,39.11,39.13,19400.0,39.16,39.36,39.11,39.13,19400.0
2011-06-01 09:40:00,39.13,39.2,39.06,39.07,33600.0,39.13,39.2,39.06,39.07,33600.0
2011-06-01 09:50:00,39.07,39.07,39.0,39.05,13200.0,39.07,39.07,39.0,39.05,13200.0
2011-06-01 10:00:00,39.06,39.15,39.04,39.09,12000.0,39.06,39.15,39.04,39.09,12000.0
2011-06-01 10:10:00,39.06,39.08,39.04,39.05,5200.0,39.06,39.08,39.04,39.05,5200.0
2011-06-01 10:20:00,39.05,39.18,39.05,39.17,26800.0,39.05,39.18,39.05,39.17,26800.0
2011-06-01 10:30:00,39.17,39.17,39.1,39.16,10200.0,39.17,39.17,39.1,39.16,10200.0
2011-06-01 10:40:00,39.16,39.16,39.09,39.13,89800.0,39.16,39.16,39.09,39.13,89800.0
2011-06-01 10:50:00,39.12,39.13,39.05,39.08,17200.0,39.12,39.13,39.05,39.08,17200.0
2011-06-01 11:00:00,39.06,39.15,39.06,39.15,8600.0,39.06,39.15,39.06,39.15,8600.0
2011-06-01 11:10:00,39.14,39.14,39.1,39.1,2800.0,39.14,39.14,39.1,39.1,2800.0
2011-06-01 11:20:00,39.13,39.19,39.13,39.15,12800.0,39.13,39.19,39.13,39.15,12800.0
2011-06-01 11:30:00,39.14,39.15,39.06,39.06,7200.0,39.14,39.15,39.06,39.06,7200.0
2011-06-01 11:40:00,39.08,39.09,39.04,39.04,2600.0,39.08,39.09,39.04,39.04,2600.0
2011-06-01 11:50:00,39.04,39.08,38.99,39.04,4800.0,39.04,39.08,38.99,39.04,4800.0
2011-06-01 12:00:00,39.06,39.06,38.83,38.93,11200.0,39.06,39.06,38.83,38.93,11200.0
2011-06-01 12:10:00,38.92,38.93,38.8,38.8,9600.0,38.92,38.93,38.8,38.8,9600.0
2011-06-01 12:20:00,38.82,38.83,38.77,38.78,4600.0,38.82,38.83,38.77,38.78,4600.0
2011-06-01 12:30:00,38.78,38.84,38.78,38.81,14200.0,38.78,38.84,38.78,38.81,14200.0
2011-06-01 12:40:00,38.81,38.81,38.73,38.77,7800.0,38.81,38.81,38.73,38.77,7800.0
2011-06-01 12:50:00,38.76,38.82,38.76,38.78,22600.0,38.76,38.82,38.76,38.78,22600.0
2011-06-01 13:00:00,38.8,38.84,38.8,38.82,6400.0,38.8,38.84,38.8,38.82,6400.0
2011-06-01 13:10:00,38.83,38.83,38.73,38.74,4600.0,38.83,38.83,38.73,38.74,4600.0
2011-06-01 13:20:00,38.76,38.77,38.66,38.66,9400.0,38.76,38.77,38.66,38.66,9400.0
2011-06-01 13:30:00,38.68,38.73,38.67,38.72,2400.0,38.68,38.73,38.67,38.72,2400.0
2011-06-01 13:40:00,38.71,38.77,38.68,38.77,4000.0,38.71,38.77,38.68,38.77,4000.0
2011-06-01 13:50:00,38.75,38.77,38.71,38.74,4400.0,38.75,38.77,38.71,38.74,4400.0
2011-06-01 14:00:00,38.74,38.76,38.7,38.74,5600.0,38.74,38.76,38.7,38.74,5600.0
2011-06-01 14:10:00,38.74,38.8,38.73,38.78,18000.0,38.74,38.8,38.73,38.78,18000.0
2011-06-01 14:20:00,38.77,38.81,38.73,38.73,4800.0,38.77,38.81,38.73,38.73,4800.0
2011-06-01 14:30:00,38.72,38.77,38.67,38.73,11000.0,38.72,38.77,38.67,38.73,11000.0
2011-06-01 14:40:00,38.73,38.74,38.66,38.7,13400.0,38.73,38.74,38.66,38.7,13400.0
2011-06-01 14:50:00,38.69,38.73,38.67,38.67,6400.0,38.69,38.73,38.67,38.67,6400.0
2011-06-01 15:00:00,38.66,38.71,38.63,38.67,11000.0,38.66,38.71,38.63,38.67,11000.0
2011-06-01 15:10:00,38.63,38.67,38.63,38.65,6600.0,38.63,38.67,38.63,38.65,6600.0
2011-06-01 15:20:00,38.65,38.65,38.6,38.63,11200.0,38.65,38.65,38.6,38.63,11200.0
2011-06-01 15:30:00,38.62,38.63,38.57,38.6,21000.0,38.62,38.63,38.57,38.6,21000.0
2011-06-01 15:40:00,38.57,38.59,38.49,38.53,32000.0,38.57,38.59,38.49,38.53,32000.0
2011-06-01 15:50:00,38.52,38.54,38.45,38.54,63600.0,38.52,38.54,38.45,38.54,63600.0
2011-06-02 09:30:00,38.8,38.8,38.42,38.57,9800.0,38.8,38.8,38.42,38.57,9800.0
2011-06-02 09:40:00,38.54,38.59,38.29,38.29,17000.0,38.54,38.59,38.29,38.29,17000.0
2011-06-02 09:50:00,38.31,38.32,38.21,38.26,42800.0,38.31,38.32,38.21,38.26,42800.0
2011-06-02 10:00:00,38.26,38.47,38.24,38.47,83400.0,38.26,38.47,38.24,38.47,83400.0
2011-06-02 10:10:00,38.47,38.55,38.41,38.47,27600.0,38.47,38.55,38.41,38.47,27600.0
2011-06-02 10:20:00,38.46,38.48,38.4,38.46,15000.0,38.46,38.48,38.4,38.46,15000.0
2011-06-02 10:30:00,38.45,38.49,38.4,38.45,181800.0,38.45,38.49,38.4,38.45,181800.0
2011-06-02 10:40:00,38.45,38.47,38.38,38.41,6600.0,38.45,38.47,38.38,38.41,6600.0
2011-06-02 10:50:00,38.41,38.47,38.37,38.4,14600.0,38.41,38.47,38.37,38.4,14600.0
2011-06-02 11:00:00,38.38,38.42,38.36,38.41,7400.0,38.38,38.42,38.36,38.41,7400.0
2011-06-02 11:10:00,38.4,38.43,38.38,38.42,16200.0,38.4,38.43,38.38,38.42,16200.0
2011-06-02 11:20:00,38.44,38.44,38.36,38.36,9000.0,38.44,38.44,38.36,38.36,9000.0
2011-06-02 11:30:00,38.38,38.38,38.22,38.22,12400.0,38.38,38.38,38.22,38.22,12400.0
2011-06-02 11:40:00,38.23,38.26,38.14,38.14,11800.0,38.23,38.26,38.14,38.14,11800.0
2011-06-02 11:50:00,38.16,38.17,38.0,38.01,11200.0,38.16,38.17,38.0,38.01,11200.0
2011-06-02 12:00:00,38.02,38.03,37.99,38.0,6800.0,38.02,38.03,37.99,38.0,6800.0
2011-06-02 12:10:00,37.99,38.03,37.99,38.02,8600.0,37.99,38.03,37.99,38.02,8600.0
2011-06-02 12:20:00,38.01,38.02,37.93,37.99,5400.0,38.01,38.02,37.93,37.99,5400.0
2011-06-02 12:30:00,37.97,38.01,37.97,37.98,7400.0,37.97,38.01,37.97,37.98,7400.0
2011-06-02 12:40:00,37.97,38.01,37.95,37.99,4000.0,37.97,38.01,37.95,37.99,4000.0
2011-06-02 12:50:00,37.99,38.06,37.99,38.0,19600.0,37.99,38.06,37.99,38.0,19600.0
2011-06-02 13:00:00,37.99,38.03,37.99,38.0,19000.0,37.99,38.03,37.99,38.0,19000.0
2011-06-02 13:10:00,38.01,38.02,37.99,38.02,10800.0,38.01,38.02,37.99,38.02,10800.0
2011-06-02 13:20:00,38.01,38.1,38.01,38.1,9400.0,38.01,38.1,38.01,38.1,9400.0
2011-06-02 13:30:00,38.08,38.08,38.03,38.04,6200.0,38.08,38.08,38.03,38.04,6200.0
2011-06-02 13:40:00,38.05,38.09,38.05,38.07,4800.0,38.05,38.09,38.05,38.07,4800.0
2011-06-02 13:50:00,38.05,38.09,38.02,38.08,39000.0,38.05,38.09,38.02,38.08,39000.0
2011-06-02 14:00:00,38.08,38.08,38.02,38.02,18400.0,38.08,38.08,38.02,38.02,18400.0
2011-06-02 14:10:00,38.02,38.04,37.97,38.02,38800.0,38.02,38.04,37.97,38.02,38800.0
2011-06-02 14:20:00,38.02,38.02,37.97,37.97,9000.0,38.02,38.02,37.97,37.97,9000.0
2011-06-02 14:30:00,37.97,38.06,37.97,38.02,19600.0,37.97,38.06,37.97,38.02,19600.0
2011-06-02 14:40:00,38.03,38.04,37.99,38.01,19200.0,38.03,38.04,37.99,38.01,19200.0
2011-06-02 14:50:00,38.01,38.04,37.98,38.0,18800.0,38.01,38.04,37.98,38.0,18800.0
2011-06-02 15:00:00,38.0,38.01,37.99,37.99,18600.0,38.0,38.01,37.99,37.99,18600.0
2011-06-02 15:10:00,37.99,38.03,37.99,38.02,19200.0,37.99,38.03,37.99,38.02,19200.0
2011-06-02 15:20:00,38.02,38.02,37.98,37.99,22400.0,38.02,38.02,37.98,37.99,22400.0
2011-06-02 15:30:00,37.99,37.99,37.96,37.97,28800.0,37.99,37.99,37.96,37.97,28800.0
2011-06-02 15:40:00,37.97,37.99,37.92,37.95,31200.0,37.97,37.99,37.92,37.95,31200.0
2011-06-02 15:50:00,37.95,37.98,37.86,37.88,162600.0,37.95,37.98,37.86,37.88,162600.0
2011-06-03 09:30:00,37.5,38.23,37.5,37.55,14400.0,37.5,38.23,37.5,37.55,14400.0
2011-06-03 09:40:00,37.57,37.57,37.4,37.44,17800.0,37.57,37.57,37.4,37.44,17800.0
2011-06-03 09:50:00,37.44,37.45,37.29,37.37,9600.0,37.44,37.45,37.29,37.37,9600.0
2011-06-03 10:00:00,37.4,37.5,37.35,37.5,30200.0,37.4,37.5,37.35,37.5,30200.0
2011-06-03 10:10:00,37.49,37.54,37.42,37.53,10600.0,37.49,37.54,37.42,37.53,10600.0
2011-06-03 10:20:00,37.53,37.55,37.45,37.46,18600.0,37.53,37.55,37.45,37.46,18600.0
2011-06-03 10:30:00,37.46,37.58,37.45,37.58,37000.0,37.46,37.58,37.45,37.58,37000.0
2011-06-03 10:40:00,37.56,37.68,37.54,37.59,40200.0,37.56,37.68,37.54,37.59,40200.0
2011-06-03 10:50:00,37.6,37.62,37.54,37.57,6400.0,37.6,37.62,37.54,37.57,6400.0
2011-06-03 11:00:00,37.55,37.59,37.47,37.47,10600.0,37.55,37.59,37.47,37.47,10600.0
2011-06-03 11:10:00,37.49,37.51,37.41,37.47,8400.0,37.49,37.51,37.41,37.47,8400.0
2011-06-03 11:20:00,37.49,37.5,37.45,37.48,4000.0,37.49,37.5,37.45,37.48,4000.0
2011-06-03 11:30:00,37.49,37.54,37.48,37.48,8800.0,37.49,37.54,37.48,37.48,8800.0
2011-06-03 11:40:00,37.45,37.57,37.41,37.55,8600.0,37.45,37.57,37.41,37.55,8600.0
2011-06-03 11:50:00,37.54,37.56,37.49,37.56,5600.0,37.54,37.56,37.49,37.56,5600.0
2011-06-03 12:00:00,37.57,37.6,37.3,37.49,25600.0,37.57,37.6,37.3,37.49,25600.0
2011-06-03 12:10:00,37.49,37.51,37.46,37.51,4800.0,37.49,37.51,37.46,37.51,4800.0
2011-06-03 12:20:00,37.52,37.52,37.49,37.52,7600.0,37.52,37.52,37.49,37.52,7600.0
2011-06-03 12:30:00,37.51,37.55,37.49,37.49,44400.0,37.51,37.55,37.49,37.49,44400.0
2011-06-03 12:40:00,37.49,37.52,37.49,37.52,12200.0,37.49,37.52,37.49,37.52,12200.0
2011-06-03 12:50:00,37.53,37.56,37.51,37.55,13000.0,37.53,37.56,37.51,37.55,13000.0
2011-06-03 13:00:00,37.57,37.62,37.56,37.57,15400.0,37.57,37.62,37.56,37.57,15400.0
2011-06-03 13:10:00,37.57,37.63,37.56,37.62,4600.0,37.57,37.63,37.56,37.62,4600.0
2011-06-03 13:20:00,37.62,37.63,37.59,37.63,3400.0,37.62,37.63,37.59,37.63,3400.0
2011-06-03 13:30:00,37.62,37.66,37.61,37.66,5600.0,37.62,37.66,37.61,37.66,5600.0
2011-06-03 13:40:00,37.66,37.67,37.64,37.67,3000.0,37.66,37.67,37.64,37.67,3000.0
2011-06-03 13:50:00,37.67,37.7,37.62,37.62,7200.0,37.67,37.7,37.62,37.62,7200.0
2011-06-03 14:00:00,37.63,37.63,37.55,37.55,4000.0,37.63,37.63,37.55,37.55,4000.0
2011-06-03 14:10:00,37.56,37.6,37.51,37.56,10800.0,37.56,37.6,37.51,37.56,10800.0
2011-06-03 14:20:00,37.54,37.58,37.52,37.52,5400.0,37.54,37.58,37.52,37.52,5400.0
2011-06-03 14:30:00,37.53,37.58,37.52,37.57,30800.0,37.53,37.58,37.52,37.57,30800.0
2011-06-03 14:40:00,37.58,37.6,37.57,37.59,13200.0,37.58,37.6,37.57,37.59,13200.0
2011-06-03 14:50:00,37.59,37.63,37.52,37.52,31800.0,37.59,37.63,37.52,37.52,31800.0
2011-06-03 15:00:00,37.52,37.54,37.48,37.49,9000.0,37.52,37.54,37.48,37.49,9000.0
2011-06-03 15:10:00,37.5,37.5,37.41,37.42,13000.0,37.5,37.5,37.41,37.42,13000.0
2011-06-03 15:20:00,37.41,37.47,37.39,37.46,12400.0,37.41,37.47,37.39,37.46,12400.0
2011-06-03 15:30:00,37.46,37.49,37.42,37.49,14000.0,37.46,37.49,37.42,37.49,14000.0
2011-06-03 15:40:00,37.5,37.52,37.38,37.38,24200.0,37.5,37.52,37.38,37.38,24200.0
2011-06-03 15:50:00,37.41,37.41,37.33,37.35,37200.0,37.41,37.41,37.33,37.35,37200.0
2011-06-06 09:30:00,37.24,37.35,37.11,37.15,15600.0,37.24,37.35,37.11,37.15,15600.0
2011-06-06 09:40:00,37.16,37.22,37.13,37.17,13600.0,37.16,37.22,37.13,37.17,13600.0
2011-06-06 09:50:00,37.19,37.28,37.18,37.21,9400.0,37.19,37.28,37.18,37.21,9400.0
2011-06-06 10:00:00,37.22,37.23,37.02,37.06,31000.0,37.22,37.23,37.02,37.06,31000.0
2011-06-06 10:10:00,37.07,37.12,37.02,37.04,12600.0,37.07,37.12,37.02,37.04,12600.0
2011-06-06 10:20:00,37.04,37.06,36.92,36.92,17000.0,37.04,37.06,36.92,36.92,17000.0
2011-06-06 10:30:00,36.92,36.94,36.81,36.87,25600.0,36.92,36.94,36.81,36.87,25600.0
2011-06-06 10:40:00,36.9,36.92,36.8,36.83,25000.0,36.9,36.92,36.8,36.83,25000.0
2011-06-06 10:50:00,36.82,36.87,36.8,36.82,5600.0,36.82,36.87,36.8,36.82,5600.0
2011-06-06 11:00:00,36.82,36.94,36.82,36.9,9800.0,36.82,36.94,36.82,36.9,9800.0
2011-06-06 11:10:00,36.9,36.93,36.9,36.93,6400.0,36.9,36.93,36.9,36.93,6400.0
2011-06-06 11:20:00,36.91,36.94,36.9,36.92,9200.0,36.91,36.94,36.9,36.92,9200.0
2011-06-06 11:30:00,36.92,36.96,36.87,36.88,9800.0,36.92,36.96,36.87,36.88,9800.0
2011-06-06 11:40:00,36.89,36.89,36.87,36.88,9000.0,36.89,36.89,36.87,36.88,9000.0
2011-06-06 11:50:00,36.85,36.9,36.85,36.85,6400.0,36.85,36.9,36.85,36.85,6400.0
2011-06-06 12:00:00,36.81,36.85,36.81,36.85,8200.0,36.81,36.85,36.81,36.85,8200.0
2011-06-06 12:10:00,36.87,36.87,36.83,36.84,7600.0,36.87,36.87,36.83,36.84,7600.0
2011-06-06 12:20:00,36.84,36.85,36.83,36.84,5000.0,36.84,36.85,36.83,36.84,5000.0
2011-06-06 12:30:00,36.84,36.85,36.84,36.84,8200.0,36.84,36.85,36.84,36.84,8200.0
2011-06-06 12:40:00,36.84,36.88,36.82,36.82,9800.0,36.84,36.88,36.82,36.82,9800.0
2011-06-06 12:50:00,36.82,36.87,36.82,36.82,4400.0,36.82,36.87,36.82,36.82,4400.0
2011-06-06 13:00:00,36.82,36.87,36.82,36.87,2000.0,36.82,36.87,36.82,36.87,2000.0
2011-06-06 13:10:00,36.85,36.94,36.85,36.91,5400.0,36.85,36.94,36.85,36.91,5400.0
2011-06-06 13:20:00,36.91,36.91,36.9,36.91,2000.0,36.91,36.91,36.9,36.91,2000.0
2011-06-06 13:30:00,36.94,36.94,36.87,36.91,3600.0,36.94,36.94,36.87,36.91,3600.0
2011-06-06 13:40:00,36.88,36.89,36.85,36.87,3600.0,36.88,36.89,36.85,36.87,3600.0
2011-06-06 13:50:00,36.91,36.93,36.87,36.88,3800.0,36.91,36.93,36.87,36.88,3800.0
2011-06-06 14:00:00,36.88,36.88,36.85,36.88,8400.0,36.88,36.88,36.85,36.88,8400.0
2011-06-06 14:10:00,36.88,36.9,36.85,36.87,5800.0,36.88,36.9,36.85,36.87,5800.0
2011-06-06 14:20:00,36.87,36.88,36.85,36.87,8200.0,36.87,36.88,36.85,36.87,8200.0
2011-06-06 14:30:00,36.86,36.88,36.85,36.85,6800.0,36.86,36.88,36.85,36.85,6800.0
2011-06-06 14:40:00,36.85,36.88,36.83,36.85,6600.0,36.85,36.88,36.83,36.85,6600.0
2011-06-06 14:50:00,36.86,36.86,36.82,36.83,4600.0,36.86,36.86,36.82,36.83,4600.0
2011-06-06 15:00:00,36.83,36.84,36.79,36.81,13800.0,36.83,36.84,36.79,36.81,13800.0
2011-06-06 15:10:00,36.79,36.8,36.75,36.77,12000.0,36.79,36.8,36.75,36.77,12000.0
2011-06-06 15:20:00,36.77,36.8,36.72,36.76,16800.0,36.77,36.8,36.72,36.76,16800.0
2011-06-06 15:30:00,36.76,36.81,36.74,36.79,13800.0,36.76,36.81,36.74,36.79,13800.0
2011-06-06 15:40:00,36.79,36.84,36.73,36.75,23200.0,36.79,36.84,36.73,36.75,23200.0
2011-06-06 15:50:00,36.74,36.74,36.68,36.7,39200.0,36.74,36.74,36.68,36.7,39200.0
2011-06-07 09:30:00,36.91,36.97,36.54,36.64,18400.0,36.91,36.97,36.54,36.64,18400.0
2011-06-07 09:40:00,36.65,36.66,36.57,36.66,10800.0,36.65,36.66,36.57,36.66,10800.0
2011-06-07 09:50:00,36.64,36.64,36.56,36.62,23200.0,36.64,36.64,36.56,36.62,23200.0
2011-06-07 10:00:00,36.63,36.74,36.61,36.74,11600.0,36.63,36.74,36.61,36.74,11600.0
2011-06-07 10:10:00,36.76,36.82,36.76,36.79,11400.0,36.76,36.82,36.76,36.79,11400.0
2011-06-07 10:20:00,36.79,36.84,36.76,36.82,14600.0,36.79,36.84,36.76,36.82,14600.0
2011-06-07 10:30:00,36.81,36.9,36.8,36.9,8800.0,36.81,36.9,36.8,36.9,8800.0
2011-06-07 10:40:00,36.88,36.88,36.82,36.84,4800.0,36.88,36.88,36.82,36.84,4800.0
2011-06-07 10:50:00,36.85,36.9,36.85,36.86,4400.0,36.85,36.9,36.85,36.86,4400.0
2011-06-07 11:00:00,36.9,36.9,36.81,36.82,11000.0,36.9,36.9,36.81,36.82,11000.0
2011-06-07 11:10:00,36.82,36.88,36.76,36.85,14200.0,36.82,36.88,36.76,36.85,14200.0
2011-06-07 11:20:00,36.85,36.88,36.85,36.85,13200.0,36.85,36.88,36.85,36.85,13200.0
2011-06-07 11:30:00,36.85,36.87,36.81,36.83,11800.0,36.85,36.87,36.81,36.83,11800.0
2011-06-07 11:40:00,36.84,36.89,36.83,36.88,10400.0,36.84,36.89,36.83,36.88,10400.0
2011-06-07 11:50:00,36.89,36.95,36.89,36.95,6800.0,36.89,36.95,36.89,36.95,6800.0
2011-06-07 12:00:00,36.97,36.98,36.93,36.93,4400.0,36.97,36.98,36.93,36.93,4400.0
2011-06-07 12:10:00,36.98,37.01,36.96,37.0,14800.0,36.98,37.01,36.96,37.0,14800.0
2011-06-07 12:20:00,37.0,37.07,37.0,37.07,3400.0,37.0,37.07,37.0,37.07,3400.0
2011-06-07 12:30:00,37.04,37.09,37.04,37.09,4600.0,37.04,37.09,37.04,37.09,4600.0
2011-06-07 12:40:00,37.08,37.09,37.04,37.08,4600.0,37.08,37.09,37.04,37.08,4600.0
2011-06-07 12:50:00,37.08,37.1,37.08,37.09,2800.0,37.08,37.1,37.08,37.09,2800.0
2011-06-07 13:00:00,37.08,37.12,37.08,37.11,3400.0,37.08,37.12,37.08,37.11,3400.0
2011-06-07 13:10:00,37.12,37.16,37.12,37.15,6400.0,37.12,37.16,37.12,37.15,6400.0
2011-06-07 13:20:00,37.15,37.17,37.1,37.1,7200.0,37.15,37.17,37.1,37.1,7200.0
2011-06-07 13:30:00,37.1,37.12,37.06,37.08,4400.0,37.1,37.12,37.06,37.08,4400.0
2011-06-07 13:40:00,37.1,37.1,37.01,37.04,6200.0,37.1,37.1,37.01,37.04,6200.0
2011-06-07 13:50:00,37.01,37.04,37.0,37.04,4800.0,37.01,37.04,37.0,37.04,4800.0
2011-06-07 14:00:00,37.04,37.1,37.04,37.09,7200.0,37.04,37.1,37.04,37.09,7200.0
2011-06-07 14:10:00,37.1,37.11,37.05,37.07,6200.0,37.1,37.11,37.05,37.07,6200.0
2011-06-07 14:20:00,37.07,37.09,37.07,37.09,9400.0,37.07,37.09,37.07,37.09,9400.0
2011-06-07 14:30:00,37.1,37.1,37.02,37.03,8000.0,37.1,37.1,37.02,37.03,8000.0
2011-06-07 14:40:00,37.04,37.06,37.02,37.02,4400.0,37.04,37.06,37.02,37.02,4400.0
2011-06-07 14:50:00,37.02,37.07,37.0,37.07,6800.0,37.02,37.07,37.0,37.07,6800.0
2011-06-07 15:00:00,37.05,37.05,37.02,37.02,7800.0,37.05,37.05,37.02,37.02,7800.0
2011-06-07 15:10:00,37.02,37.08,37.02,37.08,14600.0,37.02,37.08,37.02,37.08,14600.0
2011-06-07 15:20:00,37.07,37.08,37.05,37.06,13600.0,37.07,37.08,37.05,37.06,13600.0
2011-06-07 15:30:00,37.06,37.12,37.02,37.05,29200.0,37.06,37.12,37.02,37.05,29200.0
2011-06-07 15:40:00,37.06,37.06,36.99,37.01,19600.0,37.06,37.06,36.99,37.01,19600.0
2011-06-07 15:50:00,36.97,36.98,36.85,36.87,41800.0,36.97,36.98,36.85,36.87,41800.0
2011-06-08 09:30:00,36.88,36.88,36.67,36.87,10800.0,36.88,36.88,36.67,36.87,10800.0
2011-06-08 09:40:00,36.84,36.84,36.71,36.71,4400.0,36.84,36.84,36.71,36.71,4400.0
2011-06-08 09:50:00,36.71,36.76,36.68,36.68,6200.0,36.71,36.76,36.68,36.68,6200.0
2011-06-08 10:00:00,36.7,36.74,36.62,36.67,9000.0,36.7,36.74,36.62,36.67,9000.0
2011-06-08 10:10:00,36.68,36.68,36.59,36.6,6600.0,36.68,36.68,36.59,36.6,6600.0
2011-06-08 10:20:00,36.63,36.64,36.55,36.6,11400.0,36.63,36.64,36.55,36.6,11400.0
2011-06-08 10:30:00,36.59,36.59,36.48,36.58,9800.0,36.59,36.59,36.48,36.58,9800.0
2011-06-08 10:40:00,36.57,36.59,36.51,36.55,22400.0,36.57,36.59,36.51,36.55,22400.0
2011-06-08 10:50:00,36.57,36.57,36.5,36.51,9000.0,36.57,36.57,36.5,36.51,9000.0
2011-06-08 11:00:00,36.5,36.62,36.5,36.59,17600.0,36.5,36.62,36.5,36.59,17600.0
2011-06-08 11:10:00,36.58,36.58,36.51,36.52,6600.0,36.58,36.58,36.51,36.52,6600.0
2011-06-08 11:20:00,36.52,36.57,36.52,36.52,5600.0,36.52,36.57,36.52,36.52,5600.0
2011-06-08 11:30:00,36.49,36.58,36.49,36.57,4000.0,36.49,36.58,36.49,36.57,4000.0
2011-06-08 11:40:00,36.55,36.6,36.51,36.54,4000.0,36.55,36.6,36.51,36.54,4000.0
2011-06-08 11:50:00,36.54,36.67,36.54,36.67,35200.0,36.54,36.67,36.54,36.67,35200.0
2011-06-08 12:00:00,36.67,36.7,36.66,36.66,6200.0,36.67,36.7,36.66,36.66,6200.0
2011-06-08 12:10:00,36.68,36.69,36.6,36.6,6800.0,36.68,36.69,36.6,36.6,6800.0
2011-06-08 12:20:00,36.6,36.61,36.55,36.55,9600.0,36.6,36.61,36.55,36.55,9600.0
2011-06-08 12:30:00,36.55,36.59,36.55,36.59,6400.0,36.55,36.59,36.55,36.59,6400.0
2011-06-08 12:40:00,36.6,36.6,36.58,36.59,8000.0,36.6,36.6,36.58,36.59,8000.0
2011-06-08 12:50:00,36.6,36.6,36.56,36.6,15800.0,36.6,36.6,36.56,36.6,15800.0
2011-06-08 13:00:00,36.6,36.61,36.58,36.58,9600.0,36.6,36.61,36.58,36.58,9600.0
2011-06-08 13:10:00,36.59,36.59,36.53,36.55,5200.0,36.59,36.59,36.53,36.55,5200.0
2011-06-08 13:20:00,36.57,36.57,36.53,36.54,4000.0,36.57,36.57,36.53,36.54,4000.0
2011-06-08 13:30:00,36.55,36.57,36.43,36.46,10800.0,36.55,36.57,36.43,36.46,10800.0
2011-06-08 13:40:00,36.46,36.48,36.46,36.48,2600.0,36.46,36.48,36.46,36.48,2600.0
2011-06-08 13:50:00,36.49,36.49,36.46,36.47,5800.0,36.49,36.49,36.46,36.47,5800.0
2011-06-08 14:00:00,36.48,36.5,36.46,36.46,6400.0,36.48,36.5,36.46,36.46,6400.0
2011-06-08 14:10:00,36.47,36.5,36.44,36.49,3000.0,36.47,36.5,36.44,36.49,3000.0
2011-06-08 14:20:00,36.5,36.53,36.47,36.5,8200.0,36.5,36.53,36.47,36.5,8200.0
2011-06-08 14:30:00,36.51,36.65,36.51,36.6,8400.0,36.51,36.65,36.51,36.6,8400.0
2011-06-08 14:40:00,36.6,36.6,36.52,36.55,12000.0,36.6,36.6,36.52,36.55,12000.0
2011-06-08 14:50:00,36.56,36.58,36.55,36.55,12000.0,36.56,36.58,36.55,36.55,12000.0
2011-06-08 15:00:00,36.54,36.56,36.52,36.53,7200.0,36.54,36.56,36.52,36.53,7200.0
2011-06-08 15:10:00,36.57,36.57,36.49,36.52,11600.0,36.57,36.57,36.49,36.52,11600.0
2011-06-08 15:20:00,36.51,36.52,36.49,36.51,12200.0,36.51,36.52,36.49,36.51,12200.0
2011-06-08 15:30:00,36.5,36.53,36.49,36.51,22600.0,36.5,36.53,36.49,36.51,22600.0
2011-06-08 15:40:00,36.51,36.56,36.48,36.49,69600.0,36.51,36.56,36.48,36.49,69600.0
2011-06-08 15:50:00,36.48,36.51,36.43,36.43,85800.0,36.48,36.51,36.43,36.43,85800.0
2011-06-09 09:30:00,36.46,36.57,36.4,36.56,23200.0,36.46,36.57,36.4,36.56,23200.0
2011-06-09 09:40:00,36.55,36.6,36.53,36.59,5400.0,36.55,36.6,36.53,36.59,5400.0
2011-06-09 09:50:00,36.59,36.69,36.57,36.69,10000.0,36.59,36.69,36.57,36.69,10000.0
2011-06-09 10:00:00,36.74,36.74,36.65,36.7,5200.0,36.74,36.74,36.65,36.7,5200.0
2011-06-09 10:10:00,36.67,36.7,36.67,36.68,3200.0,36.67,36.7,36.67,36.68,3200.0
2011-06-09 10:20:00,36.67,36.73,36.63,36.69,7600.0,36.67,36.73,36.63,36.69,7600.0
2011-06-09 10:30:00,36.69,36.76,36.69,36.72,5400.0,36.69,36.76,36.69,36.72,5400.0
2011-06-09 10:40:00,36.74,36.74,36.68,36.72,4600.0,36.74,36.74,36.68,36.72,4600.0
2011-06-09 10:50:00,36.73,36.77,36.72,36.75,3400.0,36.73,36.77,36.72,36.75,3400.0
2011-06-09 11:00:00,36.77,36.77,36.72,36.74,6200.0,36.77,36.77,36.72,36.74,6200.0
2011-06-09 11:10:00,36.73,36.74,36.7,36.7,4000.0,36.73,36.74,36.7,36.7,4000.0
2011-06-09 11:20:00,36.69,36.7,36.65,36.67,9200.0,36.69,36.7,36.65,36.67,9200.0
2011-06-09 11:30:00,36.68,36.71,36.67,36.7,19000.0,36.68,36.71,36.67,36.7,19000.0
2011-06-09 11:40:00,36.7,36.71,36.7,36.71,3200.0,36.7,36.71,36.7,36.71,3200.0
2011-06-09 11:50:00,36.72,36.76,36.71,36.73,10600.0,36.72,36.76,36.71,36.73,10600.0
2011-06-09 12:00:00,36.72,36.74,36.72,36.73,8800.0,36.72,36.74,36.72,36.73,8800.0
2011-06-09 12:10:00,36.74,36.75,36.73,36.74,7600.0,36.74,36.75,36.73,36.74,7600.0
2011-06-09 12:20:00,36.72,36.74,36.71,36.74,7400.0,36.72,36.74,36.71,36.74,7400.0
2011-06-09 12:30:00,36.77,36.77,36.74,36.75,8000.0,36.77,36.77,36.74,36.75,8000.0
2011-06-09 12:40:00,36.75,36.85,36.75,36.84,15600.0,36.75,36.85,36.75,36.84,15600.0
2011-06-09 12:50:00,36.85,36.87,36.84,36.85,7200.0,36.85,36.87,36.84,36.85,7200.0
2011-06-09 13:00:00,36.85,36.88,36.85,36.87,7600.0,36.85,36.88,36.85,36.87,7600.0
2011-06-09 13:10:00,36.88,36.94,36.88,36.94,4400.0,36.88,36.94,36.88,36.94,4400.0
2011-06-09 13:20:00,36.95,36.98,36.95,36.97,7000.0,36.95,36.98,36.95,36.97,7000.0
2011-06-09 13:30:00,36.98,37.0,36.96,36.97,12000.0,36.98,37.0,36.96,36.97,12000.0
2011-06-09 13:40:00,36.97,37.06,36.97,37.06,14400.0,36.97,37.06,36.97,37.06,14400.0
2011-06-09 13:50:00,37.05,37.09,37.05,37.09,7200.0,37.05,37.09,37.05,37.09,7200.0
2011-06-09 14:00:00,37.08,37.08,37.05,37.05,3400.0,37.08,37.08,37.05,37.05,3400.0
2011-06-09 14:10:00,37.02,37.05,37.0,37.01,22200.0,37.02,37.05,37.0,37.01,22200.0
2011-06-09 14:20:00,37.01,37.01,36.98,36.98,1600.0,37.01,37.01,36.98,36.98,1600.0
2011-06-09 14:30:00,36.98,36.98,36.95,36.95,5200.0,36.98,36.98,36.95,36.95,5200.0
2011-06-09 14:40:00,36.97,36.99,36.96,36.96,5200.0,36.97,36.99,36.96,36.96,5200.0
2011-06-09 14:50:00,36.97,36.97,36.95,36.95,2400.0,36.97,36.97,36.95,36.95,2400.0
2011-06-09 15:00:00,36.97,36.99,36.95,36.95,6800.0,36.97,36.99,36.95,36.95,6800.0
2011-06-09 15:10:00,36.95,36.95,36.88,36.89,12600.0,36.95,36.95,36.88,36.89,12600.0
2011-06-09 15:20:00,36.9,36.97,36.85,36.88,27600.0,36.9,36.97,36.85,36.88,27600.0
2011-06-09 15:30:00,36.88,36.91,36.87,36.88,18000.0,36.88,36.91,36.87,36.88,18000.0
2011-06-09 15:40:00,36.89,36.89,36.81,36.81,16200.0,36.89,36.89,36.81,36.81,16200.0
2011-06-09 15:50:00,36.81,36.82,36.75,36.78,32000.0,36.81,36.82,36.75,36.78,32000.0
2011-06-10 09:30:00,36.67,36.74,36.58,36.63,8200.0,36.67,36.74,36.58,36.63,8200.0
2011-06-10 09:40:00,36.6,36.66,36.58,36.65,8800.0,36.6,36.66,36.58,36.65,8800.0
2011-06-10 09:50:00,36.65,36.65,36.55,36.55,10000.0,36.65,36.65,36.55,36.55,10000.0
2011-06-10 10:00:00,36.54,36.54,36.44,36.45,5200.0,36.54,36.54,36.44,36.45,5200.0
2011-06-10 10:10:00,36.41,36.49,36.41,36.45,2800.0,36.41,36.49,36.41,36.45,2800.0
2011-06-10 10:20:00,36.45,36.45,36.33,36.37,9800.0,36.45,36.45,36.33,36.37,9800.0
2011-06-10 10:30:00,36.38,36.41,36.35,36.38,7000.0,36.38,36.41,36.35,36.38,7000.0
2011-06-10 10:40:00,36.37,36.37,36.32,36.36,6000.0,36.37,36.37,36.32,36.36,6000.0
2011-06-10 10:50:00,36.35,36.38,36.29,36.31,3400.0,36.35,36.38,36.29,36.31,3400.0
2011-06-10 11:00:00,36.33,36.34,36.19,36.19,24000.0,36.33,36.34,36.19,36.19,24000.0
2011-06-10 11:10:00,36.17,36.19,36.13,36.15,8800.0,36.17,36.19,36.13,36.15,8800.0
2011-06-10 11:20:00,36.15,36.24,36.15,36.2,15400.0,36.15,36.24,36.15,36.2,15400.0
2011-06-10 11:30:00,36.21,36.25,36.21,36.24,9400.0,36.21,36.25,36.21,36.24,9400.0
2011-06-10 11:40:00,36.24,36.3,36.22,36.3,14800.0,36.24,36.3,36.22,36.3,14800.0
2011-06-10 11:50:00,36.3,36.32,36.3,36.32,13800.0,36.3,36.32,36.3,36.32,13800.0
2011-06-10 12:00:00,36.32,36.32,36.27,36.29,4400.0,36.32,36.32,36.27,36.29,4400.0
2011-06-10 12:10:00,36.3,36.3,36.28,36.28,4000.0,36.3,36.3,36.28,36.28,4000.0
2011-06-10 12:20:00,36.3,36.32,36.29,36.3,4800.0,36.3,36.32,36.29,36.3,4800.0
2011-06-10 12:30:00,36.31,36.33,36.3,36.31,5200.0,36.31,36.33,36.3,36.31,5200.0
2011-06-10 12:40:00,36.32,36.35,36.31,36.33,8200.0,36.32,36.35,36.31,36.33,8200.0
2011-06-10 12:50:00,36.32,36.36,36.32,36.35,5600.0,36.32,36.36,36.32,36.35,5600.0
2011-06-10 13:00:00,36.35,36.39,36.34,36.37,5800.0,36.35,36.39,36.34,36.37,5800.0
2011-06-10 13:10:00,36.35,36.37,36.33,36.34,4000.0,36.35,36.37,36.33,36.34,4000.0
2011-06-10 13:20:00,36.35,36.35,36.32,36.33,5400.0,36.35,36.35,36.32,36.33,5400.0
2011-06-10 13:30:00,36.32,36.32,36.27,36.29,3800.0,36.32,36.32,36.27,36.29,3800.0
2011-06-10 13:40:00,36.3,36.31,36.24,36.24,10000.0,36.3,36.31,36.24,36.24,10000.0
2011-06-10 13:50:00,36.26,36.26,36.23,36.24,5600.0,36.26,36.26,36.23,36.24,5600.0
2011-06-10 14:00:00,36.27,36.43,36.27,36.4,15200.0,36.27,36.43,36.27,36.4,15200.0
2011-06-10 14:10:00,36.39,36.44,36.36,36.44,10600.0,36.39,36.44,36.36,36.44,10600.0
2011-06-10 14:20:00,36.46,36.49,36.42,36.47,16200.0,36.46,36.49,36.42,36.47,16200.0
2011-06-10 14:30:00,36.48,36.49,36.42,36.44,20200.0,36.48,36.49,36.42,36.44,20200.0
2011-06-10 14:40:00,36.42,36.5,36.42,36.49,16600.0,36.42,36.5,36.42,36.49,16600.0
2011-06-10 14:50:00,36.49,36.63,36.49,36.62,18800.0,36.49,36.63,36.49,36.62,18800.0
2011-06-10 15:00:00,36.62,36.65,36.52,36.52,19000.0,36.62,36.65,36.52,36.52,19000.0
2011-06-10 15:10:00,36.52,36.6,36.52,36.55,14800.0,36.52,36.6,36.52,36.55,14800.0
2011-06-10 15:20:00,36.55,36.58,36.52,36.55,17800.0,36.55,36.58,36.52,36.55,17800.0
2011-06-10 15:30:00,36.54,36.55,36.46,36.48,15400.0,36.54,36.55,36.46,36.48,15400.0
2011-06-10 15:40:00,36.48,36.49,36.39,36.41,20800.0,36.48,36.49,36.39,36.41,20800.0
2011-06-10 15:50:00,36.4,36.42,36.3,36.32,41600.0,36.4,36.42,36.3,36.32,41600.0
2011-06-13 09:30:00,36.33,36.38,36.18,36.31,12000.0,36.33,36.38,36.18,36.31,12000.0
2011-06-13 09:40:00,36.34,36.45,36.34,36.39,10800.0,36.34,36.45,36.34,36.39,10800.0
2011-06-13 09:50:00,36.4,36.4,36.36,36.38,5400.0,36.4,36.4,36.36,36.38,5400.0
2011-06-13 10:00:00,36.37,36.41,36.34,36.36,9400.0,36.37,36.41,36.34,36.36,9400.0
2011-06-13 10:10:00,36.34,36.38,36.34,36.35,6800.0,36.34,36.38,36.34,36.35,6800.0
2011-06-13 10:20:00,36.38,36.41,36.38,36.38,7200.0,36.38,36.41,36.38,36.38,7200.0
2011-06-13 10:30:00,36.35,36.44,36.34,36.38,12400.0,36.35,36.44,36.34,36.38,12400.0
2011-06-13 10:40:00,36.45,36.45,36.38,36.38,7600.0,36.45,36.45,36.38,36.38,7600.0
2011-06-13 10:50:00,36.36,36.36,36.32,36.32,4800.0,36.36,36.36,36.32,36.32,4800.0
2011-06-13 11:00:00,36.28,36.28,36.18,36.18,2800.0,36.28,36.28,36.18,36.18,2800.0
2011-06-13 11:10:00,36.19,36.22,36.16,36.16,11200.0,36.19,36.22,36.16,36.16,11200.0
2011-06-13 11:20:00,36.18,36.26,36.15,36.26,9600.0,36.18,36.26,36.15,36.26,9600.0
2011-06-13 11:30:00,36.21,36.23,36.19,36.19,3400.0,36.21,36.23,36.19,36.19,3400.0
2011-06-13 11:40:00,36.18,36.2,36.1,36.12,9600.0,36.18,36.2,36.1,36.12,9600.0
2011-06-13 11:50:00,36.13,36.13,36.1,36.1,3000.0,36.13,36.13,36.1,36.1,3000.0
2011-06-13 12:00:00,36.1,36.15,36.09,36.15,3600.0,36.1,36.15,36.09,36.15,3600.0
2011-06-13 12:10:00,36.13,36.13,36.09,36.1,5400.0,36.13,36.13,36.09,36.1,5400.0
2011-06-13 12:20:00,36.09,36.1,36.04,36.07,13000.0,36.09,36.1,36.04,36.07,13000.0
2011-06-13 12:30:00,36.1,36.13,36.08,36.13,2200.0,36.1,36.13,36.08,36.13,2200.0
2011-06-13 12:40:00,36.12,36.15,36.1,36.1,6200.0,36.12,36.15,36.1,36.1,6200.0
2011-06-13 12:50:00,36.12,36.15,36.1,36.15,1800.0,36.12,36.15,36.1,36.15,1800.0
2011-06-13 13:00:00,36.13,36.13,35.99,36.07,18000.0,36.13,36.13,35.99,36.07,18000.0
2011-06-13 13:10:00,36.07,36.19,36.05,36.19,55600.0,36.07,36.19,36.05,36.19,55600.0
2011-06-13 13:20:00,36.18,36.24,36.18,36.22,2600.0,36.18,36.24,36.18,36.22,2600.0
2011-06-13 13:30:00,36.25,36.27,36.25,36.27,4600.0,36.25,36.27,36.25,36.27,4600.0
2011-06-13 13:40:00,36.28,36.31,36.22,36.24,5200.0,36.28,36.31,36.22,36.24,5200.0
2011-06-13 13:50:00,36.25,36.32,36.25,36.31,7600.0,36.25,36.32,36.25,36.31,7600.0
2011-06-13 14:00:00,36.31,36.4,36.31,36.38,12000.0,36.31,36.4,36.31,36.38,12000.0
2011-06-13 14:10:00,36.34,36.38,36.3,36.35,10800.0,36.34,36.38,36.3,36.35,10800.0
2011-06-13 14:20:00,36.35,36.39,36.33,36.33,6000.0,36.35,36.39,36.33,36.33,6000.0
2011-06-13 14:30:00,36.32,36.33,36.27,36.33,14600.0,36.32,36.33,36.27,36.33,14600.0
2011-06-13 14:40:00,36.32,36.35,36.27,36.35,11600.0,36.32,36.35,36.27,36.35,11600.0
2011-06-13 14:50:00,36.34,36.34,36.26,36.27,13000.0,36.34,36.34,36.26,36.27,13000.0
2011-06-13 15:00:00,36.26,36.29,36.26,36.26,7800.0,36.26,36.29,36.26,36.26,7800.0
2011-06-13 15:10:00,36.26,36.3,36.25,36.28,17600.0,36.26,36.3,36.25,36.28,17600.0
2011-06-13 15:20:00,36.27,36.33,36.27,36.31,6600.0,36.27,36.33,36.27,36.31,6600.0
2011-06-13 15:30:00,36.3,36.3,36.25,36.26,25400.0,36.3,36.3,36.25,36.26,25400.0
2011-06-13 15:40:00,36.26,36.33,36.25,36.31,32200.0,36.26,36.33,36.25,36.31,32200.0
2011-06-13 15:50:00,36.3,36.33,36.2,36.21,36600.0,36.3,36.33,36.2,36.21,36600.0
2011-06-14 09:30:00,36.52,36.6,36.52,36.52,6200.0,36.52,36.6,36.52,36.52,6200.0
2011-06-14 09:40:00,36.52,36.61,36.48,36.57,5400.0,36.52,36.61,36.48,36.57,5400.0
2011-06-14 09:50:00,36.61,36.66,36.57,36.66,8600.0,36.61,36.66,36.57,36.66,8600.0
2011-06-14 10:00:00,36.65,36.69,36.6,36.67,7000.0,36.65,36.69,36.6,36.67,7000.0
2011-06-14 10:10:00,36.65,36.73,36.65,36.73,5000.0,36.65,36.73,36.65,36.73,5000.0
2011-06-14 10:20:00,36.74,36.84,36.73,36.8,9000.0,36.74,36.84,36.73,36.8,9000.0
2011-06-14 10:30:00,36.78,36.88,36.77,36.88,5000.0,36.78,36.88,36.77,36.88,5000.0
2011-06-14 10:40:00,36.88,36.9,36.85,36.89,5200.0,36.88,36.9,36.85,36.89,5200.0
2011-06-14 10:50:00,36.91,36.93,36.9,36.91,4800.0,36.91,36.93,36.9,36.91,4800.0
2011-06-14 11:00:00,36.91,36.91,36.82,36.85,4200.0,36.91,36.91,36.82,36.85,4200.0
2011-06-14 11:10:00,36.88,36.92,36.87,36.92,1000.0,36.88,36.92,36.87,36.92,1000.0
2011-06-14 11:20:00,36.91,36.98,36.91,36.96,4000.0,36.91,36.98,36.91,36.96,4000.0
2011-06-14 11:30:00,36.87,36.88,36.87,36.87,1200.0,36.87,36.88,36.87,36.87,1200.0
2011-06-14 11:40:00,36.87,36.92,36.87,36.92,2800.0,36.87,36.92,36.87,36.92,2800.0
2011-06-14 11:50:00,36.93,37.04,36.93,37.02,7200.0,36.93,37.04,36.93,37.02,7200.0
2011-06-14 12:00:00,37.01,37.07,36.99,37.05,10200.0,37.01,37.07,36.99,37.05,10200.0
2011-06-14 12:10:00,37.04,37.13,37.04,37.1,12600.0,37.04,37.13,37.04,37.1,12600.0
2011-06-14 12:20:00,37.1,37.13,37.07,37.13,14200.0,37.1,37.13,37.07,37.13,14200.0
2011-06-14 12:30:00,37.15,37.2,37.13,37.18,14200.0,37.15,37.2,37.13,37.18,14200.0
2011-06-14 12:40:00,37.16,37.23,37.16,37.22,6400.0,37.16,37.23,37.16,37.22,6400.0
2011-06-14 12:50:00,37.24,37.24,37.2,37.24,9000.0,37.24,37.24,37.2,37.24,9000.0
2011-06-14 13:00:00,37.22,37.24,37.18,37.19,8000.0,37.22,37.24,37.18,37.19,8000.0
2011-06-14 13:10:00,37.2,37.23,37.2,37.23,5600.0,37.2,37.23,37.2,37.23,5600.0
2011-06-14 13:20:00,37.22,37.25,37.22,37.23,4200.0,37.22,37.25,37.22,37.23,4200.0
2011-06-14 13:30:00,37.24,37.3,37.22,37.27,8200.0,37.24,37.3,37.22,37.27,8200.0
2011-06-14 13:40:00,37.24,37.24,37.21,37.21,4400.0,37.24,37.24,37.21,37.21,4400.0
2011-06-14 13:50:00,37.18,37.19,37.16,37.18,6600.0,37.18,37.19,37.16,37.18,6600.0
2011-06-14 14:00:00,37.18,37.19,37.15,37.16,7000.0,37.18,37.19,37.15,37.16,7000.0
2011-06-14 14:10:00,37.16,37.17,37.14,37.15,10200.0,37.16,37.17,37.14,37.15,10200.0
2011-06-14 14:20:00,37.17,37.2,37.14,37.18,7000.0,37.17,37.2,37.14,37.18,7000.0
2011-06-14 14:30:00,37.19,37.2,37.19,37.19,8600.0,37.19,37.2,37.19,37.19,8600.0
2011-06-14 14:40:00,37.19,37.24,37.18,37.23,7600.0,37.19,37.24,37.18,37.23,7600.0
2011-06-14 14:50:00,37.23,37.24,37.21,37.21,8200.0,37.23,37.24,37.21,37.21,8200.0
2011-06-14 15:00:00,37.22,37.24,37.2,37.24,9800.0,37.22,37.24,37.2,37.24,9800.0
2011-06-14 15:10:00,37.24,37.27,37.23,37.27,15400.0,37.24,37.27,37.23,37.27,15400.0
2011-06-14 15:20:00,37.27,37.28,37.25,37.25,21200.0,37.27,37.28,37.25,37.25,21200.0
2011-06-14 15:30:00,37.26,37.26,37.2,37.21,26400.0,37.26,37.26,37.2,37.21,26400.0
2011-06-14 15:40:00,37.2,37.2,37.17,37.18,32000.0,37.2,37.2,37.17,37.18,32000.0
2011-06-14 15:50:00,37.18,37.19,37.09,37.1,71000.0,37.18,37.19,37.09,37.1,71000.0
2011-06-15 09:30:00,36.74,37.02,36.74,36.99,18400.0,36.74,37.02,36.74,36.99,18400.0
2011-06-15 09:40:00,36.99,37.16,36.99,37.16,10000.0,36.99,37.16,36.99,37.16,10000.0
2011-06-15 09:50:00,37.19,37.19,37.06,37.08,9200.0,37.19,37.19,37.06,37.08,9200.0
2011-06-15 10:00:00,37.06,37.09,37.04,37.09,7400.0,37.06,37.09,37.04,37.09,7400.0
2011-06-15 10:10:00,37.11,37.13,37.06,37.06,5200.0,37.11,37.13,37.06,37.06,5200.0
2011-06-15 10:20:00,37.06,37.08,37.02,37.06,4800.0,37.06,37.08,37.02,37.06,4800.0
2011-06-15 10:30:00,37.06,37.06,36.99,37.01,10200.0,37.06,37.06,36.99,37.01,10200.0
2011-06-15 10:40:00,37.01,37.09,36.99,37.09,4400.0,37.01,37.09,36.99,37.09,4400.0
2011-06-15 10:50:00,37.09,37.09,37.01,37.08,4200.0,37.09,37.09,37.01,37.08,4200.0
2011-06-15 11:00:00,37.08,37.09,37.06,37.07,9400.0,37.08,37.09,37.06,37.07,9400.0
2011-06-15 11:10:00,37.07,37.07,37.02,37.06,4000.0,37.07,37.07,37.02,37.06,4000.0
2011-06-15 11:20:00,37.06,37.06,37.02,37.02,3000.0,37.06,37.06,37.02,37.02,3000.0
2011-06-15 11:30:00,37.02,37.02,36.98,36.99,20400.0,37.02,37.02,36.98,36.99,20400.0
2011-06-15 11:40:00,36.99,37.01,36.99,36.99,18800.0,36.99,37.01,36.99,36.99,18800.0
2011-06-15 11:50:00,36.99,37.01,36.98,36.99,23000.0,36.99,37.01,36.98,36.99,23000.0
2011-06-15 12:00:00,37.01,37.01,36.98,36.99,7200.0,37.01,37.01,36.98,36.99,7200.0
2011-06-15 12:10:00,36.99,37.0,36.99,36.99,11400.0,36.99,37.0,36.99,36.99,11400.0
2011-06-15 12:20:00,36.99,37.0,36.82,36.88,15600.0,36.99,37.0,36.82,36.88,15600.0
2011-06-15 12:30:00,36.87,36.95,36.87,36.91,9000.0,36.87,36.95,36.87,36.91,9000.0
2011-06-15 12:40:00,36.92,36.97,36.91,36.91,4200.0,36.92,36.97,36.91,36.91,4200.0
2011-06-15 12:50:00,36.91,36.92,36.87,36.87,3800.0,36.91,36.92,36.87,36.87,3800.0
2011-06-15 13:00:00,36.89,36.89,36.83,36.83,6400.0,36.89,36.89,36.83,36.83,6400.0
2011-06-15 13:10:00,36.84,36.87,36.79,36.84,4200.0,36.84,36.87,36.79,36.84,4200.0
2011-06-15 13:20:00,36.84,36.84,36.76,36.78,24600.0,36.84,36.84,36.76,36.78,24600.0
2011-06-15 13:30:00,36.77,36.82,36.76,36.82,17800.0,36.77,36.82,36.76,36.82,17800.0
2011-06-15 13:40:00,36.84,36.84,36.79,36.79,3000.0,36.84,36.84,36.79,36.79,3000.0
2011-06-15 13:50:00,36.77,36.82,36.73,36.8,4400.0,36.77,36.82,36.73,36.8,4400.0
2011-06-15 14:00:00,36.81,36.91,36.81,36.88,13200.0,36.81,36.91,36.81,36.88,13200.0
2011-06-15 14:10:00,36.87,36.87,36.75,36.76,7000.0,36.87,36.87,36.75,36.76,7000.0
2011-06-15 14:20:00,36.73,36.74,36.66,36.67,6600.0,36.73,36.74,36.66,36.67,6600.0
2011-06-15 14:30:00,36.66,36.75,36.66,36.72,17200.0,36.66,36.75,36.66,36.72,17200.0
2011-06-15 14:40:00,36.73,36.73,36.6,36.63,15000.0,36.73,36.73,36.6,36.63,15000.0
2011-06-15 14:50:00,36.64,36.66,36.57,36.6,7800.0,36.64,36.66,36.57,36.6,7800.0
2011-06-15 15:00:00,36.6,36.6,36.48,36.49,11600.0,36.6,36.6,36.48,36.49,11600.0
2011-06-15 15:10:00,36.49,36.56,36.45,36.53,11800.0,36.49,36.56,36.45,36.53,11800.0
2011-06-15 15:20:00,36.55,36.63,36.52,36.6,16600.0,36.55,36.63,36.52,36.6,16600.0
2011-06-15 15:30:00,36.6,36.66,36.57,36.62,20200.0,36.6,36.66,36.57,36.62,20200.0
2011-06-15 15:40:00,36.62,36.71,36.6,36.64,22400.0,36.62,36.71,36.6,36.64,22400.0
2011-06-15 15:50:00,36.6,36.63,36.52,36.55,57600.0,36.6,36.63,36.52,36.55,57600.0
2011-06-16 09:30:00,36.49,36.79,36.49,36.54,7000.0,36.49,36.79,36.49,36.54,7000.0
2011-06-16 09:40:00,36.57,36.59,36.54,36.55,5400.0,36.57,36.59,36.54,36.55,5400.0
2011-06-16 09:50:00,36.58,36.63,36.53,36.55,8000.0,36.58,36.63,36.53,36.55,8000.0
2011-06-16 10:00:00,36.55,36.65,36.37,36.6,37400.0,36.55,36.65,36.37,36.6,37400.0
2011-06-16 10:10:00,36.6,36.69,36.6,36.69,3200.0,36.6,36.69,36.6,36.69,3200.0
2011-06-16 10:20:00,36.7,36.74,36.7,36.74,3400.0,36.7,36.74,36.7,36.74,3400.0
2011-06-16 10:30:00,36.73,36.83,36.73,36.82,9600.0,36.73,36.83,36.73,36.82,9600.0
2011-06-16 10:40:00,36.85,36.88,36.76,36.76,6800.0,36.85,36.88,36.76,36.76,6800.0
2011-06-16 10:50:00,36.79,36.79,36.7,36.7,5200.0,36.79,36.79,36.7,36.7,5200.0
2011-06-16 11:00:00,36.71,36.71,36.63,36.63,2000.0,36.71,36.71,36.63,36.63,2000.0
2011-06-16 11:10:00,36.63,36.73,36.62,36.73,6800.0,36.63,36.73,36.62,36.73,6800.0
2011-06-16 11:20:00,36.77,36.78,36.71,36.77,3400.0,36.77,36.78,36.71,36.77,3400.0
2011-06-16 11:30:00,36.8,36.83,36.79,36.79,4200.0,36.8,36.83,36.79,36.79,4200.0
2011-06-16 11:40:00,36.8,36.9,36.8,36.85,5200.0,36.8,36.9,36.8,36.85,5200.0
2011-06-16 11:50:00,36.84,36.88,36.83,36.83,4000.0,36.84,36.88,36.83,36.83,4000.0
2011-06-16 12:00:00,36.83,36.83,36.82,36.83,2800.0,36.83,36.83,36.82,36.83,2800.0
2011-06-16 12:10:00,36.82,36.82,36.78,36.78,3200.0,36.82,36.82,36.78,36.78,3200.0
2011-06-16 12:20:00,36.78,36.84,36.78,36.84,4200.0,36.78,36.84,36.78,36.84,4200.0
2011-06-16 12:30:00,36.82,36.83,36.76,36.79,8000.0,36.82,36.83,36.76,36.79,8000.0
2011-06-16 12:40:00,36.79,36.81,36.77,36.79,5400.0,36.79,36.81,36.77,36.79,5400.0
2011-06-16 12:50:00,36.79,36.81,36.77,36.79,9800.0,36.79,36.81,36.77,36.79,9800.0
2011-06-16 13:00:00,36.77,36.77,36.67,36.7,6200.0,36.77,36.77,36.67,36.7,6200.0
2011-06-16 13:10:00,36.71,36.75,36.69,36.72,6400.0,36.71,36.75,36.69,36.72,6400.0
2011-06-16 13:20:00,36.73,36.73,36.63,36.63,4600.0,36.73,36.73,36.63,36.63,4600.0
2011-06-16 13:30:00,36.65,36.65,36.56,36.58,14600.0,36.65,36.65,36.56,36.58,14600.0
2011-06-16 13:40:00,36.56,36.57,36.49,36.52,7200.0,36.56,36.57,36.49,36.52,7200.0
2011-06-16 13:50:00,36.52,36.54,36.45,36.45,8800.0,36.52,36.54,36.45,36.45,8800.0
2011-06-16 14:00:00,36.44,36.49,36.42,36.48,7600.0,36.44,36.49,36.42,36.48,7600.0
2011-06-16 14:10:00,36.47,36.49,36.3,36.34,15000.0,36.47,36.49,36.3,36.34,15000.0
2011-06-16 14:20:00,36.35,36.42,36.32,36.32,8200.0,36.35,36.42,36.32,36.32,8200.0
2011-06-16 14:30:00,36.37,36.41,36.31,36.32,11200.0,36.37,36.41,36.31,36.32,11200.0
2011-06-16 14:40:00,36.32,36.35,36.26,36.27,22200.0,36.32,36.35,36.26,36.27,22200.0
2011-06-16 14:50:00,36.3,36.39,36.3,36.37,27800.0,36.3,36.39,36.3,36.37,27800.0
2011-06-16 15:00:00,36.38,36.39,36.35,36.38,13200.0,36.38,36.39,36.35,36.38,13200.0
2011-06-16 15:10:00,36.38,36.39,36.35,36.38,4000.0,36.38,36.39,36.35,36.38,4000.0
2011-06-16 15:20:00,36.37,36.46,36.37,36.45,7600.0,36.37,36.46,36.37,36.45,7600.0
2011-06-16 15:30:00,36.46,36.51,36.45,36.45,29000.0,36.46,36.51,36.45,36.45,29000.0
2011-06-16 15:40:00,36.47,36.49,36.44,36.47,6000.0,36.47,36.49,36.44,36.47,6000.0
2011-06-16 15:50:00,36.46,36.54,36.46,36.5,11600.0,36.46,36.54,36.46,36.5,11600.0
2011-06-17 09:30:00,36.76,37.01,36.76,36.87,115400.0,36.76,37.01,36.76,36.87,115400.0
2011-06-17 09:40:00,36.87,37.06,36.87,37.04,3200.0,36.87,37.06,36.87,37.04,3200.0
2011-06-17 09:50:00,36.99,36.99,36.8,36.8,8000.0,36.99,36.99,36.8,36.8,8000.0
2011-06-17 10:00:00,36.77,36.81,36.76,36.77,6000.0,36.77,36.81,36.76,36.77,6000.0
2011-06-17 10:10:00,36.82,36.9,36.82,36.88,2800.0,36.82,36.9,36.82,36.88,2800.0
2011-06-17 10:20:00,36.88,36.88,36.79,36.81,6000.0,36.88,36.88,36.79,36.81,6000.0
2011-06-17 10:30:00,36.81,36.88,36.81,36.84,2000.0,36.81,36.88,36.81,36.84,2000.0
2011-06-17 10:40:00,36.85,37.01,36.85,37.01,4800.0,36.85,37.01,36.85,37.01,4800.0
2011-06-17 10:50:00,37.04,37.08,37.04,37.05,8400.0,37.04,37.08,37.04,37.05,8400.0
2011-06-17 11:00:00,37.01,37.05,36.93,36.94,6400.0,37.01,37.05,36.93,36.94,6400.0
2011-06-17 11:10:00,36.94,36.95,36.9,36.95,7400.0,36.94,36.95,36.9,36.95,7400.0
2011-06-17 11:20:00,36.98,36.99,36.93,36.96,4800.0,36.98,36.99,36.93,36.96,4800.0
2011-06-17 11:30:00,36.97,36.97,36.91,36.92,6000.0,36.97,36.97,36.91,36.92,6000.0
2011-06-17 11:40:00,36.91,36.91,36.88,36.9,2400.0,36.91,36.91,36.88,36.9,2400.0
2011-06-17 11:50:00,36.89,36.9,36.88,36.9,1600.0,36.89,36.9,36.88,36.9,1600.0
2011-06-17 12:00:00,36.9,36.9,36.88,36.88,2800.0,36.9,36.9,36.88,36.88,2800.0
2011-06-17 12:10:00,36.88,36.9,36.85,36.86,47000.0,36.88,36.9,36.85,36.86,47000.0
2011-06-17 12:20:00,36.84,36.87,36.82,36.86,8200.0,36.84,36.87,36.82,36.86,8200.0
2011-06-17 12:30:00,36.87,36.9,36.84,36.85,5000.0,36.87,36.9,36.84,36.85,5000.0
2011-06-17 12:40:00,36.86,36.86,36.85,36.85,3400.0,36.86,36.86,36.85,36.85,3400.0
2011-06-17 12:50:00,36.85,36.85,36.8,36.82,10000.0,36.85,36.85,36.8,36.82,10000.0
2011-06-17 13:00:00,36.82,36.82,36.77,36.77,5000.0,36.82,36.82,36.77,36.77,5000.0
2011-06-17 13:10:00,36.81,36.82,36.79,36.79,8600.0,36.81,36.82,36.79,36.79,8600.0
2011-06-17 13:20:00,36.79,36.8,36.77,36.8,6000.0,36.79,36.8,36.77,36.8,6000.0
2011-06-17 13:30:00,36.81,36.82,36.79,36.82,3400.0,36.81,36.82,36.79,36.82,3400.0
2011-06-17 13:40:00,36.82,36.82,36.79,36.82,6800.0,36.82,36.82,36.79,36.82,6800.0
2011-06-17 13:50:00,36.82,36.83,36.8,36.82,17600.0,36.82,36.83,36.8,36.82,17600.0
2011-06-17 14:00:00,36.82,36.85,36.82,36.85,20800.0,36.82,36.85,36.82,36.85,20800.0
2011-06-17 14:10:00,36.85,36.87,36.83,36.87,43600.0,36.85,36.87,36.83,36.87,43600.0
2011-06-17 14:20:00,36.87,36.89,36.87,36.89,16600.0,36.87,36.89,36.87,36.89,16600.0
2011-06-17 14:30:00,36.89,36.91,36.88,36.89,71600.0,36.89,36.91,36.88,36.89,71600.0
2011-06-17 14:40:00,36.9,36.9,36.86,36.86,11800.0,36.9,36.9,36.86,36.86,11800.0
2011-06-17 14:50:00,36.86,36.88,36.85,36.87,8400.0,36.86,36.88,36.85,36.87,8400.0
2011-06-17 15:00:00,36.87,36.9,36.84,36.84,67800.0,36.87,36.9,36.84,36.84,67800.0
2011-06-17 15:10:00,36.82,36.83,36.67,36.72,15200.0,36.82,36.83,36.67,36.72,15200.0
2011-06-17 15:20:00,36.73,36.77,36.66,36.76,12400.0,36.73,36.77,36.66,36.76,12400.0
2011-06-17 15:30:00,36.77,36.82,36.74,36.75,41600.0,36.77,36.82,36.74,36.75,41600.0
2011-06-17 15:40:00,36.77,36.8,36.73,36.79,12600.0,36.77,36.8,36.73,36.79,12600.0
2011-06-17 15:50:00,36.79,36.79,36.57,36.62,89800.0,36.79,36.79,36.57,36.62,89800.0
2011-06-20 09:30:00,36.63,36.93,36.63,36.75,5800.0,36.63,36.93,36.63,36.75,5800.0
2011-06-20 09:40:00,36.79,37.02,36.79,37.02,13800.0,36.79,37.02,36.79,37.02,13800.0
2011-06-20 09:50:00,37.02,37.05,36.98,37.03,12000.0,37.02,37.05,36.98,37.03,12000.0
2011-06-20 10:00:00,36.99,37.02,36.9,36.9,5200.0,36.99,37.02,36.9,36.9,5200.0
2011-06-20 10:10:00,36.93,36.93,36.88,36.91,9600.0,36.93,36.93,36.88,36.91,9600.0
2011-06-20 10:20:00,36.92,36.92,36.87,36.88,9200.0,36.92,36.92,36.87,36.88,9200.0
2011-06-20 10:30:00,36.88,37.02,36.88,37.02,24800.0,36.88,37.02,36.88,37.02,24800.0
2011-06-20 10:40:00,37.02,37.05,36.99,37.0,9200.0,37.02,37.05,36.99,37.0,9200.0
2011-06-20 10:50:00,37.04,37.04,36.98,36.98,3200.0,37.04,37.04,36.98,36.98,3200.0
2011-06-20 11:00:00,36.97,37.01,36.93,36.98,3800.0,36.97,37.01,36.93,36.98,3800.0
2011-06-20 11:10:00,36.94,36.99,36.89,36.92,2400.0,36.94,36.99,36.89,36.92,2400.0
2011-06-20 11:20:00,36.96,36.99,36.96,36.98,3200.0,36.96,36.99,36.96,36.98,3200.0
2011-06-20 11:30:00,36.99,37.02,36.99,37.0,2600.0,36.99,37.02,36.99,37.0,2600.0
2011-06-20 11:40:00,37.0,37.03,37.0,37.03,4800.0,37.0,37.03,37.0,37.03,4800.0
2011-06-20 11:50:00,37.04,37.05,37.02,37.05,2800.0,37.04,37.05,37.02,37.05,2800.0
2011-06-20 12:00:00,37.04,37.07,37.04,37.04,4000.0,37.04,37.07,37.04,37.04,4000.0
2011-06-20 12:10:00,37.02,37.05,36.99,37.04,2400.0,37.02,37.05,36.99,37.04,2400.0
2011-06-20 12:20:00,37.02,37.05,37.02,37.05,1400.0,37.02,37.05,37.02,37.05,1400.0
2011-06-20 12:30:00,37.07,37.1,37.05,37.1,16000.0,37.07,37.1,37.05,37.1,16000.0
2011-06-20 12:40:00,37.09,37.1,37.06,37.06,2400.0,37.09,37.1,37.06,37.06,2400.0
2011-06-20 12:50:00,37.08,37.1,37.06,37.07,13600.0,37.08,37.1,37.06,37.07,13600.0
2011-06-20 13:00:00,37.07,37.1,37.02,37.05,3800.0,37.07,37.1,37.02,37.05,3800.0
2011-06-20 13:10:00,37.02,37.05,37.02,37.05,600.0,37.02,37.05,37.02,37.05,600.0
2011-06-20 13:20:00,37.02,37.02,37.02,37.02,200.0,37.02,37.02,37.02,37.02,200.0
2011-06-20 13:30:00,37.04,37.1,37.02,37.1,5000.0,37.04,37.1,37.02,37.1,5000.0
2011-06-20 13:40:00,37.1,37.1,37.09,37.1,600.0,37.1,37.1,37.09,37.1,600.0
2011-06-20 13:50:00,37.08,37.1,37.08,37.08,2800.0,37.08,37.1,37.08,37.08,2800.0
2011-06-20 14:00:00,37.09,37.09,37.07,37.08,3800.0,37.09,37.09,37.07,37.08,3800.0
2011-06-20 14:10:00,37.08,37.08,37.03,37.06,1800.0,37.08,37.08,37.03,37.06,1800.0
2011-06-20 14:20:00,37.05,37.05,37.0,37.01,2400.0,37.05,37.05,37.0,37.01,2400.0
2011-06-20 14:30:00,37.01,37.06,37.01,37.05,3800.0,37.01,37.06,37.01,37.05,3800.0
2011-06-20 14:40:00,37.04,37.08,37.04,37.08,3000.0,37.04,37.08,37.04,37.08,3000.0
2011-06-20 14:50:00,37.07,37.08,37.03,37.05,7400.0,37.07,37.08,37.03,37.05,7400.0
2011-06-20 15:00:00,37.06,37.06,37.01,37.01,4800.0,37.06,37.06,37.01,37.01,4800.0
2011-06-20 15:10:00,37.01,37.04,37.0,37.02,21800.0,37.01,37.04,37.0,37.02,21800.0
2011-06-20 15:20:00,37.02,37.04,37.0,37.03,6600.0,37.02,37.04,37.0,37.03,6600.0
2011-06-20 15:30:00,37.04,37.08,37.03,37.08,8200.0,37.04,37.08,37.03,37.08,8200.0
2011-06-20 15:40:00,37.07,37.13,37.07,37.13,21400.0,37.07,37.13,37.07,37.13,21400.0
2011-06-20 15:50:00,37.12,37.15,37.09,37.1,45600.0,37.12,37.15,37.09,37.1,45600.0
2011-06-21 09:30:00,37.4,37.4,37.16,37.22,9200.0,37.4,37.4,37.16,37.22,9200.0
2011-06-21 09:40:00,37.26,37.31,37.26,37.29,8400.0,37.26,37.31,37.26,37.29,8400.0
2011-06-21 09:50:00,37.28,37.44,37.28,37.38,14800.0,37.28,37.44,37.28,37.38,14800.0
2011-06-21 10:00:00,37.45,37.58,37.41,37.56,15000.0,37.45,37.58,37.41,37.56,15000.0
2011-06-21 10:10:00,37.56,37.56,37.41,37.44,9200.0,37.56,37.56,37.41,37.44,9200.0
2011-06-21 10:20:00,37.48,37.54,37.46,37.53,6600.0,37.48,37.54,37.46,37.53,6600.0
2011-06-21 10:30:00,37.53,37.55,37.46,37.52,43000.0,37.53,37.55,37.46,37.52,43000.0
2011-06-21 10:40:00,37.52,37.65,37.52,37.6,30400.0,37.52,37.65,37.52,37.6,30400.0
2011-06-21 10:50:00,37.59,37.65,37.57,37.58,7600.0,37.59,37.65,37.57,37.58,7600.0
2011-06-21 11:00:00,37.61,37.64,37.59,37.6,9800.0,37.61,37.64,37.59,37.6,9800.0
2011-06-21 11:10:00,37.61,37.7,37.61,37.7,7600.0,37.61,37.7,37.61,37.7,7600.0
2011-06-21 11:20:00,37.7,37.81,37.68,37.8,21000.0,37.7,37.81,37.68,37.8,21000.0
2011-06-21 11:30:00,37.81,37.83,37.79,37.81,14400.0,37.81,37.83,37.79,37.81,14400.0
2011-06-21 11:40:00,37.81,37.92,37.78,37.9,28200.0,37.81,37.92,37.78,37.9,28200.0
2011-06-21 11:50:00,37.9,37.92,37.79,37.89,19000.0,37.9,37.92,37.79,37.89,19000.0
2011-06-21 12:00:00,37.89,37.93,37.88,37.93,15800.0,37.89,37.93,37.88,37.93,15800.0
2011-06-21 12:10:00,37.93,37.95,37.9,37.95,10800.0,37.93,37.95,37.9,37.95,10800.0
2011-06-21 12:20:00,37.94,38.0,37.94,37.99,14400.0,37.94,38.0,37.94,37.99,14400.0
2011-06-21 12:30:00,37.98,37.98,37.95,37.97,17200.0,37.98,37.98,37.95,37.97,17200.0
2011-06-21 12:40:00,37.96,37.96,37.89,37.89,13800.0,37.96,37.96,37.89,37.89,13800.0
2011-06-21 12:50:00,37.89,37.9,37.88,37.9,10000.0,37.89,37.9,37.88,37.9,10000.0
2011-06-21 13:00:00,37.9,37.91,37.81,37.87,29000.0,37.9,37.91,37.81,37.87,29000.0
2011-06-21 13:10:00,37.84,37.87,37.81,37.83,10000.0,37.84,37.87,37.81,37.83,10000.0
2011-06-21 13:20:00,37.84,37.85,37.83,37.85,5600.0,37.84,37.85,37.83,37.85,5600.0
2011-06-21 13:30:00,37.85,37.85,37.81,37.81,5800.0,37.85,37.85,37.81,37.81,5800.0
2011-06-21 13:40:00,37.81,37.82,37.8,37.82,11600.0,37.81,37.82,37.8,37.82,11600.0
2011-06-21 13:50:00,37.84,37.87,37.84,37.85,8200.0,37.84,37.87,37.84,37.85,8200.0
2011-06-21 14:00:00,37.85,37.88,37.84,37.85,9800.0,37.85,37.88,37.84,37.85,9800.0
2011-06-21 14:10:00,37.85,37.88,37.85,37.87,4200.0,37.85,37.88,37.85,37.87,4200.0
2011-06-21 14:20:00,37.88,37.88,37.86,37.88,14200.0,37.88,37.88,37.86,37.88,14200.0
2011-06-21 14:30:00,37.88,37.93,37.87,37.93,13200.0,37.88,37.93,37.87,37.93,13200.0
2011-06-21 14:40:00,37.93,37.93,37.88,37.89,17400.0,37.93,37.93,37.88,37.89,17400.0
2011-06-21 14:50:00,37.9,37.96,37.88,37.96,23200.0,37.9,37.96,37.88,37.96,23200.0
2011-06-21 15:00:00,37.96,37.98,37.91,37.93,14200.0,37.96,37.98,37.91,37.93,14200.0
2011-06-21 15:10:00,37.93,37.95,37.87,37.91,23000.0,37.93,37.95,37.87,37.91,23000.0
2011-06-21 15:20:00,37.9,37.9,37.81,37.81,15200.0,37.9,37.9,37.81,37.81,15200.0
2011-06-21 15:30:00,37.82,37.85,37.8,37.84,37200.0,37.82,37.85,37.8,37.84,37200.0
2011-06-21 15:40:00,37.84,37.84,37.79,37.84,21200.0,37.84,37.84,37.79,37.84,21200.0
2011-06-21 15:50:00,37.84,37.86,37.74,37.8,58800.0,37.84,37.86,37.74,37.8,58800.0
2011-06-22 09:30:00,37.72,37.72,37.47,37.67,9400.0,37.72,37.72,37.47,37.67,9400.0
2011-06-22 09:40:00,37.66,37.88,37.66,37.83,18400.0,37.66,37.88,37.66,37.83,18400.0
2011-06-22 09:50:00,37.79,37.8,37.63,37.69,5400.0,37.79,37.8,37.63,37.69,5400.0
2011-06-22 10:00:00,37.74,37.74,37.66,37.73,2800.0,37.74,37.74,37.66,37.73,2800.0
2011-06-22 10:10:00,37.73,37.74,37.7,37.72,5000.0,37.73,37.74,37.7,37.72,5000.0
2011-06-22 10:20:00,37.73,37.81,37.72,37.78,6200.0,37.73,37.81,37.72,37.78,6200.0
2011-06-22 10:30:00,37.77,37.77,37.67,37.72,9800.0,37.77,37.77,37.67,37.72,9800.0
2011-06-22 10:40:00,37.69,37.72,37.63,37.7,7600.0,37.69,37.72,37.63,37.7,7600.0
2011-06-22 10:50:00,37.7,37.83,37.67,37.8,10200.0,37.7,37.83,37.67,37.8,10200.0
2011-06-22 11:00:00,37.77,37.77,37.65,37.69,20000.0,37.77,37.77,37.65,37.69,20000.0
2011-06-22 11:10:00,37.7,37.71,37.64,37.68,14400.0,37.7,37.71,37.64,37.68,14400.0
2011-06-22 11:20:00,37.68,37.73,37.66,37.68,9800.0,37.68,37.73,37.66,37.68,9800.0
2011-06-22 11:30:00,37.68,37.68,37.65,37.66,3000.0,37.68,37.68,37.65,37.66,3000.0
2011-06-22 11:40:00,37.65,37.68,37.57,37.68,5400.0,37.65,37.68,37.57,37.68,5400.0
2011-06-22 11:50:00,37.6,37.67,37.6,37.65,6600.0,37.6,37.67,37.6,37.65,6600.0
2011-06-22 12:00:00,37.67,37.69,37.6,37.63,5600.0,37.67,37.69,37.6,37.63,5600.0
2011-06-22 12:10:00,37.65,37.74,37.63,37.67,50800.0,37.65,37.74,37.63,37.67,50800.0
2011-06-22 12:20:00,37.66,37.66,37.63,37.65,111000.0,37.66,37.66,37.63,37.65,111000.0
2011-06-22 12:30:00,37.64,37.67,37.63,37.67,14000.0,37.64,37.67,37.63,37.67,14000.0
2011-06-22 12:40:00,37.65,37.7,37.63,37.7,13400.0,37.65,37.7,37.63,37.7,13400.0
2011-06-22 12:50:00,37.69,37.7,37.63,37.67,9600.0,37.69,37.7,37.63,37.67,9600.0
2011-06-22 13:00:00,37.67,37.7,37.65,37.7,11000.0,37.67,37.7,37.65,37.7,11000.0
2011-06-22 13:10:00,37.67,37.69,37.66,37.68,10600.0,37.67,37.69,37.66,37.68,10600.0
2011-06-22 13:20:00,37.68,37.7,37.66,37.69,13600.0,37.68,37.7,37.66,37.69,13600.0
2011-06-22 13:30:00,37.7,37.7,37.68,37.69,20800.0,37.7,37.7,37.68,37.69,20800.0
2011-06-22 13:40:00,37.67,37.69,37.65,37.66,10600.0,37.67,37.69,37.65,37.66,10600.0
2011-06-22 13:50:00,37.66,37.67,37.66,37.66,7600.0,37.66,37.67,37.66,37.66,7600.0
2011-06-22 14:00:00,37.66,37.68,37.63,37.68,20400.0,37.66,37.68,37.63,37.68,20400.0
2011-06-22 14:10:00,37.66,37.7,37.64,37.69,8800.0,37.66,37.7,37.64,37.69,8800.0
2011-06-22 14:20:00,37.67,37.69,37.63,37.63,75400.0,37.67,37.69,37.63,37.63,75400.0
2011-06-22 14:30:00,37.63,37.68,37.63,37.68,19200.0,37.63,37.68,37.63,37.68,19200.0
2011-06-22 14:40:00,37.66,37.7,37.63,37.69,25000.0,37.66,37.7,37.63,37.69,25000.0
2011-06-22 14:50:00,37.68,37.7,37.63,37.63,26800.0,37.68,37.7,37.63,37.63,26800.0
2011-06-22 15:00:00,37.63,37.68,37.6,37.65,17000.0,37.63,37.68,37.6,37.65,17000.0
2011-06-22 15:10:00,37.65,37.65,37.6,37.62,19000.0,37.65,37.65,37.6,37.62,19000.0
2011-06-22 15:20:00,37.6,37.67,37.57,37.58,39200.0,37.6,37.67,37.57,37.58,39200.0
2011-06-22 15:30:00,37.58,37.68,37.58,37.65,76200.0,37.58,37.68,37.58,37.65,76200.0
2011-06-22 15:40:00,37.65,37.68,37.65,37.65,57600.0,37.65,37.68,37.65,37.65,57600.0
2011-06-22 15:50:00,37.65,37.71,37.65,37.71,112400.0,37.65,37.71,37.65,37.71,112400.0
2011-06-23 09:30:00,37.35,37.35,36.99,36.99,15400.0,37.35,37.35,36.99,36.99,15400.0
2011-06-23 09:40:00,36.92,36.93,36.6,36.77,13400.0,36.92,36.93,36.6,36.77,13400.0
2011-06-23 09:50:00,36.77,36.78,36.5,36.71,30600.0,36.77,36.78,36.5,36.71,30600.0
2011-06-23 10:00:00,36.75,36.81,36.71,36.81,10400.0,36.75,36.81,36.71,36.81,10400.0
2011-06-23 10:10:00,36.82,36.87,36.78,36.78,7600.0,36.82,36.87,36.78,36.78,7600.0
2011-06-23 10:20:00,36.78,36.89,36.74,36.89,21800.0,36.78,36.89,36.74,36.89,21800.0
2011-06-23 10:30:00,36.89,36.89,36.79,36.81,13800.0,36.89,36.89,36.79,36.81,13800.0
2011-06-23 10:40:00,36.79,36.8,36.67,36.69,8000.0,36.79,36.8,36.67,36.69,8000.0
2011-06-23 10:50:00,36.68,36.7,36.61,36.7,4200.0,36.68,36.7,36.61,36.7,4200.0
2011-06-23 11:00:00,36.74,36.77,36.7,36.77,9800.0,36.74,36.77,36.7,36.77,9800.0
2011-06-23 11:10:00,36.77,36.81,36.76,36.77,11600.0,36.77,36.81,36.76,36.77,11600.0
2011-06-23 11:20:00,36.8,36.92,36.78,36.92,4800.0,36.8,36.92,36.78,36.92,4800.0
2011-06-23 11:30:00,36.93,37.02,36.92,37.02,4800.0,36.93,37.02,36.92,37.02,4800.0
2011-06-23 11:40:00,37.02,37.04,37.0,37.0,16000.0,37.02,37.04,37.0,37.0,16000.0
2011-06-23 11:50:00,36.99,37.07,36.99,37.07,7000.0,36.99,37.07,36.99,37.07,7000.0
2011-06-23 12:00:00,37.07,37.09,37.04,37.04,7800.0,37.07,37.09,37.04,37.04,7800.0
2011-06-23 12:10:00,37.06,37.06,37.0,37.0,8800.0,37.06,37.06,37.0,37.0,8800.0
2011-06-23 12:20:00,37.02,37.05,36.99,36.99,14000.0,37.02,37.05,36.99,36.99,14000.0
2011-06-23 12:30:00,37.02,37.1,36.99,37.08,6800.0,37.02,37.1,36.99,37.08,6800.0
2011-06-23 12:40:00,37.1,37.21,37.1,37.21,14000.0,37.1,37.21,37.1,37.21,14000.0
2011-06-23 12:50:00,37.24,37.38,37.24,37.37,13400.0,37.24,37.38,37.24,37.37,13400.0
2011-06-23 13:00:00,37.38,37.49,37.38,37.43,14600.0,37.38,37.49,37.38,37.43,14600.0
2011-06-23 13:10:00,37.42,37.43,37.32,37.34,6000.0,37.42,37.43,37.32,37.34,6000.0
2011-06-23 13:20:00,37.33,37.35,37.27,37.35,12800.0,37.33,37.35,37.27,37.35,12800.0
2011-06-23 13:30:00,37.35,37.44,37.35,37.43,3600.0,37.35,37.44,37.35,37.43,3600.0
2011-06-23 13:40:00,37.43,37.43,37.35,37.38,3200.0,37.43,37.43,37.35,37.38,3200.0
2011-06-23 13:50:00,37.38,37.42,37.37,37.42,5200.0,37.38,37.42,37.37,37.42,5200.0
2011-06-23 14:00:00,37.4,37.46,37.35,37.43,17800.0,37.4,37.46,37.35,37.43,17800.0
2011-06-23 14:10:00,37.44,37.45,37.35,37.37,12400.0,37.44,37.45,37.35,37.37,12400.0
2011-06-23 14:20:00,37.35,37.37,37.28,37.34,21800.0,37.35,37.37,37.28,37.34,21800.0
2011-06-23 14:30:00,37.35,37.37,37.26,37.28,11800.0,37.35,37.37,37.26,37.28,11800.0
2011-06-23 14:40:00,37.27,37.27,37.2,37.23,8200.0,37.27,37.27,37.2,37.23,8200.0
2011-06-23 14:50:00,37.21,37.56,37.21,37.56,13600.0,37.21,37.56,37.21,37.56,13600.0
2011-06-23 15:00:00,37.56,37.7,37.4,37.65,24400.0,37.56,37.7,37.4,37.65,24400.0
2011-06-23 15:10:00,37.64,37.74,37.58,37.7,17200.0,37.64,37.74,37.58,37.7,17200.0
2011-06-23 15:20:00,37.69,37.7,37.58,37.58,17800.0,37.69,37.7,37.58,37.58,17800.0
2011-06-23 15:30:00,37.58,37.61,37.49,37.52,27000.0,37.58,37.61,37.49,37.52,27000.0
2011-06-23 15:40:00,37.55,37.65,37.52,37.55,36000.0,37.55,37.65,37.52,37.55,36000.0
2011-06-23 15:50:00,37.55,37.7,37.54,37.67,62800.0,37.55,37.7,37.54,37.67,62800.0
2011-06-24 09:30:00,37.66,37.66,37.57,37.62,10000.0,37.66,37.66,37.57,37.62,10000.0
2011-06-24 09:40:00,37.6,37.63,37.37,37.39,9200.0,37.6,37.63,37.37,37.39,9200.0
2011-06-24 09:50:00,37.46,37.47,37.41,37.41,8000.0,37.46,37.47,37.41,37.41,8000.0
2011-06-24 10:00:00,37.4,37.42,37.27,37.27,5800.0,37.4,37.42,37.27,37.27,5800.0
2011-06-24 10:10:00,37.31,37.41,37.27,37.27,9400.0,37.31,37.41,37.27,37.27,9400.0
2011-06-24 10:20:00,37.26,37.32,37.18,37.26,9800.0,37.26,37.32,37.18,37.26,9800.0
2011-06-24 10:30:00,37.27,37.37,37.27,37.34,2600.0,37.27,37.37,37.27,37.34,2600.0
2011-06-24 10:40:00,37.33,37.38,37.22,37.22,5000.0,37.33,37.38,37.22,37.22,5000.0
2011-06-24 10:50:00,37.24,37.24,37.2,37.22,3600.0,37.24,37.24,37.2,37.22,3600.0
2011-06-24 11:00:00,37.22,37.33,37.22,37.27,4600.0,37.22,37.33,37.22,37.27,4600.0
2011-06-24 11:10:00,37.22,37.28,37.21,37.28,3200.0,37.22,37.28,37.21,37.28,3200.0
2011-06-24 11:20:00,37.29,37.36,37.28,37.32,5600.0,37.29,37.36,37.28,37.32,5600.0
2011-06-24 11:30:00,37.37,37.37,37.29,37.37,3600.0,37.37,37.37,37.29,37.37,3600.0
2011-06-24 11:40:00,37.37,37.42,37.35,37.41,4000.0,37.37,37.42,37.35,37.41,4000.0
2011-06-24 11:50:00,37.41,37.43,37.38,37.38,11600.0,37.41,37.43,37.38,37.38,11600.0
2011-06-24 12:00:00,37.4,37.43,37.38,37.38,11400.0,37.4,37.43,37.38,37.38,11400.0
2011-06-24 12:10:00,37.38,37.38,37.34,37.38,3800.0,37.38,37.38,37.34,37.38,3800.0
2011-06-24 12:20:00,37.39,37.39,37.32,37.35,4000.0,37.39,37.39,37.32,37.35,4000.0
2011-06-24 12:30:00,37.35,37.43,37.35,37.43,4400.0,37.35,37.43,37.35,37.43,4400.0
2011-06-24 12:40:00,37.42,37.44,37.4,37.42,10000.0,37.42,37.44,37.4,37.42,10000.0
2011-06-24 12:50:00,37.43,37.44,37.39,37.44,9600.0,37.43,37.44,37.39,37.44,9600.0
2011-06-24 13:00:00,37.45,37.45,37.4,37.42,8200.0,37.45,37.45,37.4,37.42,8200.0
2011-06-24 13:10:00,37.43,37.51,37.42,37.46,5000.0,37.43,37.51,37.42,37.46,5000.0
2011-06-24 13:20:00,37.44,37.49,37.44,37.48,6800.0,37.44,37.49,37.44,37.48,6800.0
2011-06-24 13:30:00,37.47,37.49,37.42,37.49,7800.0,37.47,37.49,37.42,37.49,7800.0
2011-06-24 13:40:00,37.53,37.53,37.47,37.5,6800.0,37.53,37.53,37.47,37.5,6800.0
2011-06-24 13:50:00,37.5,37.52,37.42,37.44,6600.0,37.5,37.52,37.42,37.44,6600.0
2011-06-24 14:00:00,37.44,37.44,37.38,37.4,10400.0,37.44,37.44,37.38,37.4,10400.0
2011-06-24 14:10:00,37.4,37.4,37.33,37.37,4400.0,37.4,37.4,37.33,37.37,4400.0
2011-06-24 14:20:00,37.35,37.4,37.33,37.4,5000.0,37.35,37.4,37.33,37.4,5000.0
2011-06-24 14:30:00,37.4,37.4,37.26,37.3,6600.0,37.4,37.4,37.26,37.3,6600.0
2011-06-24 14:40:00,37.33,37.35,37.31,37.32,4000.0,37.33,37.35,37.31,37.32,4000.0
2011-06-24 14:50:00,37.29,37.37,37.29,37.3,6400.0,37.29,37.37,37.29,37.3,6400.0
2011-06-24 15:00:00,37.31,37.37,37.27,37.32,44400.0,37.31,37.37,37.27,37.32,44400.0
2011-06-24 15:10:00,37.32,37.36,37.3,37.33,23000.0,37.32,37.36,37.3,37.33,23000.0
2011-06-24 15:20:00,37.33,37.42,37.33,37.4,40400.0,37.33,37.42,37.33,37.4,40400.0
2011-06-24 15:30:00,37.4,37.47,37.36,37.47,69800.0,37.4,37.47,37.36,37.47,69800.0
2011-06-24 15:40:00,37.47,37.49,37.41,37.46,76600.0,37.47,37.49,37.41,37.46,76600.0
2011-06-24 15:50:00,37.45,37.46,37.35,37.37,109000.0,37.45,37.46,37.35,37.37,109000.0
2011-06-27 09:30:00,37.42,37.6,37.22,37.22,9600.0,37.42,37.6,37.22,37.22,9600.0
2011-06-27 09:40:00,37.22,37.26,37.17,37.26,9800.0,37.22,37.26,37.17,37.26,9800.0
2011-06-27 09:50:00,37.3,37.35,37.3,37.35,3200.0,37.3,37.35,37.3,37.35,3200.0
2011-06-27 10:00:00,37.35,37.42,37.33,37.4,6400.0,37.35,37.42,37.33,37.4,6400.0
2011-06-27 10:10:00,37.38,37.47,37.34,37.45,27800.0,37.38,37.47,37.34,37.45,27800.0
2011-06-27 10:20:00,37.46,37.56,37.46,37.52,23000.0,37.46,37.56,37.46,37.52,23000.0
2011-06-27 10:30:00,37.55,37.65,37.52,37.59,41200.0,37.55,37.65,37.52,37.59,41200.0
2011-06-27 10:40:00,37.53,37.6,37.53,37.58,7600.0,37.53,37.6,37.53,37.58,7600.0
2011-06-27 10:50:00,37.6,37.63,37.56,37.56,11800.0,37.6,37.63,37.56,37.56,11800.0
2011-06-27 11:00:00,37.57,37.6,37.52,37.52,4400.0,37.57,37.6,37.52,37.52,4400.0
2011-06-27 11:10:00,37.55,37.58,37.51,37.52,16800.0,37.55,37.58,37.51,37.52,16800.0
2011-06-27 11:20:00,37.52,37.57,37.5,37.57,5000.0,37.52,37.57,37.5,37.57,5000.0
2011-06-27 11:30:00,37.55,37.59,37.52,37.59,4000.0,37.55,37.59,37.52,37.59,4000.0
2011-06-27 11:40:00,37.62,37.62,37.58,37.6,7200.0,37.62,37.62,37.58,37.6,7200.0
2011-06-27 11:50:00,37.6,37.65,37.6,37.65,8200.0,37.6,37.65,37.6,37.65,8200.0
2011-06-27 12:00:00,37.64,37.66,37.59,37.63,5200.0,37.64,37.66,37.59,37.63,5200.0
2011-06-27 12:10:00,37.63,37.63,37.52,37.6,11200.0,37.63,37.63,37.52,37.6,11200.0
2011-06-27 12:20:00,37.61,37.61,37.58,37.6,3600.0,37.61,37.61,37.58,37.6,3600.0
2011-06-27 12:30:00,37.57,37.6,37.57,37.57,1600.0,37.57,37.6,37.57,37.57,1600.0
2011-06-27 12:40:00,37.58,37.62,37.57,37.6,6000.0,37.58,37.62,37.57,37.6,6000.0
2011-06-27 12:50:00,37.59,37.6,37.53,37.58,7600.0,37.59,37.6,37.53,37.58,7600.0
2011-06-27 13:00:00,37.58,37.63,37.57,37.62,3600.0,37.58,37.63,37.57,37.62,3600.0
2011-06-27 13:10:00,37.63,37.66,37.61,37.63,5400.0,37.63,37.66,37.61,37.63,5400.0
2011-06-27 13:20:00,37.66,37.67,37.58,37.58,4800.0,37.66,37.67,37.58,37.58,4800.0
2011-06-27 13:30:00,37.58,37.58,37.54,37.57,5000.0,37.58,37.58,37.54,37.57,5000.0
2011-06-27 13:40:00,37.58,37.61,37.52,37.58,13200.0,37.58,37.61,37.52,37.58,13200.0
2011-06-27 13:50:00,37.59,37.61,37.57,37.59,6000.0,37.59,37.61,37.57,37.59,6000.0
2011-06-27 14:00:00,37.62,37.7,37.6,37.68,6400.0,37.62,37.7,37.6,37.68,6400.0
2011-06-27 14:10:00,37.68,37.69,37.59,37.67,15400.0,37.68,37.69,37.59,37.67,15400.0
2011-06-27 14:20:00,37.66,37.67,37.61,37.62,15600.0,37.66,37.67,37.61,37.62,15600.0
2011-06-27 14:30:00,37.63,37.67,37.62,37.63,4000.0,37.63,37.67,37.62,37.63,4000.0
2011-06-27 14:40:00,37.64,37.64,37.56,37.59,17000.0,37.64,37.64,37.56,37.59,17000.0
2011-06-27 14:50:00,37.59,37.59,37.54,37.55,6400.0,37.59,37.59,37.54,37.55,6400.0
2011-06-27 15:00:00,37.56,37.59,37.55,37.57,7000.0,37.56,37.59,37.55,37.57,7000.0
2011-06-27 15:10:00,37.58,37.59,37.57,37.58,13600.0,37.58,37.59,37.57,37.58,13600.0
2011-06-27 15:20:00,37.58,37.62,37.57,37.58,10400.0,37.58,37.62,37.57,37.58,10400.0
2011-06-27 15:30:00,37.58,37.59,37.55,37.56,19800.0,37.58,37.59,37.55,37.56,19800.0
2011-06-27 15:40:00,37.56,37.59,37.51,37.55,22400.0,37.56,37.59,37.51,37.55,22400.0
2011-06-27 15:50:00,37.54,37.56,37.49,37.5,147800.0,37.54,37.56,37.49,37.5,147800.0
2011-06-28 09:30:00,37.68,37.88,37.68,37.68,5200.0,37.68,37.88,37.68,37.68,5200.0
2011-06-28 09:40:00,37.69,37.88,37.69,37.88,7400.0,37.69,37.88,37.69,37.88,7400.0
2011-06-28 09:50:00,37.94,37.94,37.85,37.94,7800.0,37.94,37.94,37.85,37.94,7800.0
2011-06-28 10:00:00,37.94,38.01,37.83,37.93,28200.0,37.94,38.01,37.83,37.93,28200.0
2011-06-28 10:10:00,37.95,38.04,37.95,38.01,14200.0,37.95,38.04,37.95,38.01,14200.0
2011-06-28 10:20:00,38.01,38.1,38.0,38.1,11600.0,38.01,38.1,38.0,38.1,11600.0
2011-06-28 10:30:00,38.09,38.16,38.07,38.16,23600.0,38.09,38.16,38.07,38.16,23600.0
2011-06-28 10:40:00,38.18,38.26,38.16,38.2,15000.0,38.18,38.26,38.16,38.2,15000.0
2011-06-28 10:50:00,38.2,38.34,38.2,38.33,24000.0,38.2,38.34,38.2,38.33,24000.0
2011-06-28 11:00:00,38.32,38.41,38.31,38.41,36600.0,38.32,38.41,38.31,38.41,36600.0
2011-06-28 11:10:00,38.4,38.46,38.31,38.32,39800.0,38.4,38.46,38.31,38.32,39800.0
2011-06-28 11:20:00,38.32,38.41,38.32,38.35,11600.0,38.32,38.41,38.32,38.35,11600.0
2011-06-28 11:30:00,38.34,38.42,38.23,38.4,25600.0,38.34,38.42,38.23,38.4,25600.0
2011-06-28 11:40:00,38.37,38.45,38.31,38.45,6200.0,38.37,38.45,38.31,38.45,6200.0
2011-06-28 11:50:00,38.46,38.49,38.43,38.49,2200.0,38.46,38.49,38.43,38.49,2200.0
2011-06-28 12:00:00,38.48,38.61,38.48,38.56,16200.0,38.48,38.61,38.48,38.56,16200.0
2011-06-28 12:10:00,38.55,38.65,38.55,38.63,4000.0,38.55,38.65,38.55,38.63,4000.0
2011-06-28 12:20:00,38.63,38.63,38.58,38.59,5600.0,38.63,38.63,38.58,38.59,5600.0
2011-06-28 12:30:00,38.59,38.6,38.49,38.52,6000.0,38.59,38.6,38.49,38.52,6000.0
2011-06-28 12:40:00,38.52,38.52,38.46,38.47,5600.0,38.52,38.52,38.46,38.47,5600.0
2011-06-28 12:50:00,38.49,38.5,38.49,38.49,2200.0,38.49,38.5,38.49,38.49,2200.0
2011-06-28 13:00:00,38.49,38.52,38.49,38.52,3000.0,38.49,38.52,38.49,38.52,3000.0
2011-06-28 13:10:00,38.52,38.53,38.5,38.5,1600.0,38.52,38.53,38.5,38.5,1600.0
2011-06-28 13:20:00,38.51,38.52,38.48,38.49,4600.0,38.51,38.52,38.48,38.49,4600.0
2011-06-28 13:30:00,38.48,38.52,38.47,38.52,3200.0,38.48,38.52,38.47,38.52,3200.0
2011-06-28 13:40:00,38.52,38.55,38.5,38.52,8600.0,38.52,38.55,38.5,38.52,8600.0
2011-06-28 13:50:00,38.52,38.52,38.46,38.49,7000.0,38.52,38.52,38.46,38.49,7000.0
2011-06-28 14:00:00,38.48,38.58,38.48,38.58,21400.0,38.48,38.58,38.48,38.58,21400.0
2011-06-28 14:10:00,38.58,38.68,38.57,38.66,32000.0,38.58,38.68,38.57,38.66,32000.0
2011-06-28 14:20:00,38.65,38.78,38.65,38.78,55400.0,38.65,38.78,38.65,38.78,55400.0
2011-06-28 14:30:00,38.79,38.86,38.76,38.76,41400.0,38.79,38.86,38.76,38.76,41400.0
2011-06-28 14:40:00,38.72,38.74,38.54,38.58,24000.0,38.72,38.74,38.54,38.58,24000.0
2011-06-28 14:50:00,38.55,38.59,38.44,38.59,28400.0,38.55,38.59,38.44,38.59,28400.0
2011-06-28 15:00:00,38.59,38.68,38.54,38.66,68600.0,38.59,38.68,38.54,38.66,68600.0
2011-06-28 15:10:00,38.66,38.72,38.54,38.55,100800.0,38.66,38.72,38.54,38.55,100800.0
2011-06-28 15:20:00,38.55,38.56,38.51,38.51,12000.0,38.55,38.56,38.51,38.51,12000.0
2011-06-28 15:30:00,38.51,38.54,38.48,38.54,41600.0,38.51,38.54,38.48,38.54,41600.0
2011-06-28 15:40:00,38.53,38.57,38.5,38.5,20000.0,38.53,38.57,38.5,38.5,20000.0
2011-06-28 15:50:00,38.51,38.58,38.49,38.56,52400.0,38.51,38.58,38.49,38.56,52400.0
2011-06-29 09:30:00,38.63,38.9,38.51,38.61,7200.0,38.63,38.9,38.51,38.61,7200.0
2011-06-29 09:40:00,38.58,38.58,38.35,38.54,15600.0,38.58,38.58,38.35,38.54,15600.0
2011-06-29 09:50:00,38.52,38.55,38.42,38.42,7600.0,38.52,38.55,38.42,38.42,7600.0
2011-06-29 10:00:00,38.49,38.55,38.45,38.47,11000.0,38.49,38.55,38.45,38.47,11000.0
2011-06-29 10:10:00,38.47,38.61,38.47,38.55,7800.0,38.47,38.61,38.47,38.55,7800.0
2011-06-29 10:20:00,38.57,38.65,38.54,38.6,5400.0,38.57,38.65,38.54,38.6,5400.0
2011-06-29 10:30:00,38.63,38.63,38.58,38.59,5400.0,38.63,38.63,38.58,38.59,5400.0
2011-06-29 10:40:00,38.6,38.66,38.6,38.63,7800.0,38.6,38.66,38.6,38.63,7800.0
2011-06-29 10:50:00,38.63,38.77,38.63,38.76,5000.0,38.63,38.77,38.63,38.76,5000.0
2011-06-29 11:00:00,38.76,38.76,38.66,38.74,13800.0,38.76,38.76,38.66,38.74,13800.0
2011-06-29 11:10:00,38.75,38.81,38.74,38.8,21600.0,38.75,38.81,38.74,38.8,21600.0
2011-06-29 11:20:00,38.8,38.82,38.78,38.81,10800.0,38.8,38.82,38.78,38.81,10800.0
2011-06-29 11:30:00,38.8,38.84,38.8,38.81,4800.0,38.8,38.84,38.8,38.81,4800.0
2011-06-29 11:40:00,38.79,38.85,38.74,38.83,12600.0,38.79,38.85,38.74,38.83,12600.0
2011-06-29 11:50:00,38.85,38.9,38.84,38.88,7000.0,38.85,38.9,38.84,38.88,7000.0
2011-06-29 12:00:00,38.88,38.93,38.86,38.93,4000.0,38.88,38.93,38.86,38.93,4000.0
2011-06-29 12:10:00,38.92,38.97,38.92,38.97,8000.0,38.92,38.97,38.92,38.97,8000.0
2011-06-29 12:20:00,38.97,38.97,38.93,38.93,4000.0,38.97,38.97,38.93,38.93,4000.0
2011-06-29 12:30:00,38.93,38.97,38.93,38.96,5200.0,38.93,38.97,38.93,38.96,5200.0
2011-06-29 12:40:00,38.95,38.96,38.88,38.93,6800.0,38.95,38.96,38.88,38.93,6800.0
2011-06-29 12:50:00,38.94,38.97,38.93,38.93,11600.0,38.94,38.97,38.93,38.93,11600.0
2011-06-29 13:00:00,38.95,38.97,38.92,38.96,13200.0,38.95,38.97,38.92,38.96,13200.0
2011-06-29 13:10:00,38.96,38.98,38.95,38.95,4000.0,38.96,38.98,38.95,38.95,4000.0
2011-06-29 13:20:00,38.96,38.96,38.93,38.96,7400.0,38.96,38.96,38.93,38.96,7400.0
2011-06-29 13:30:00,38.95,38.98,38.95,38.97,5600.0,38.95,38.98,38.95,38.97,5600.0
2011-06-29 13:40:00,38.97,38.97,38.94,38.94,6600.0,38.97,38.97,38.94,38.94,6600.0
2011-06-29 13:50:00,38.97,38.97,38.9,38.93,8400.0,38.97,38.97,38.9,38.93,8400.0
2011-06-29 14:00:00,38.93,38.93,38.87,38.88,3400.0,38.93,38.93,38.87,38.88,3400.0
2011-06-29 14:10:00,38.86,38.9,38.81,38.87,11800.0,38.86,38.9,38.81,38.87,11800.0
2011-06-29 14:20:00,38.87,38.87,38.77,38.83,29400.0,38.87,38.87,38.77,38.83,29400.0
2011-06-29 14:30:00,38.83,38.88,38.83,38.86,11000.0,38.83,38.88,38.83,38.86,11000.0
2011-06-29 14:40:00,38.86,38.95,38.84,38.88,18000.0,38.86,38.95,38.84,38.88,18000.0
2011-06-29 14:50:00,38.88,39.02,38.88,38.99,8600.0,38.88,39.02,38.88,38.99,8600.0
2011-06-29 15:00:00,38.99,39.02,38.95,38.96,13000.0,38.99,39.02,38.95,38.96,13000.0
2011-06-29 15:10:00,38.96,39.01,38.94,38.99,19000.0,38.96,39.01,38.94,38.99,19000.0
2011-06-29 15:20:00,38.99,39.02,38.96,38.98,20000.0,38.99,39.02,38.96,38.98,20000.0
2011-06-29 15:30:00,38.98,39.01,38.96,38.99,22600.0,38.98,39.01,38.96,38.99,22600.0
2011-06-29 15:40:00,38.99,38.99,38.88,38.88,40800.0,38.99,38.99,38.88,38.88,40800.0
2011-06-29 15:50:00,38.88,38.93,38.84,38.89,56800.0,38.88,38.93,38.84,38.89,56800.0
2011-06-30 09:30:00,39.0,39.27,39.0,39.01,7000.0,39.0,39.27,39.0,39.01,7000.0
2011-06-30 09:40:00,39.01,39.24,38.96,39.2,12600.0,39.01,39.24,38.96,39.2,12600.0
2011-06-30 09:50:00,39.15,39.19,39.07,39.15,16000.0,39.15,39.19,39.07,39.15,16000.0
2011-06-30 10:00:00,39.16,39.24,39.16,39.23,7600.0,39.16,39.24,39.16,39.23,7600.0
2011-06-30 10:10:00,39.25,39.25,39.22,39.24,14600.0,39.25,39.25,39.22,39.24,14600.0
2011-06-30 10:20:00,39.24,39.32,39.23,39.27,4200.0,39.24,39.32,39.23,39.27,4200.0
2011-06-30 10:30:00,39.27,39.27,39.21,39.25,10800.0,39.27,39.27,39.21,39.25,10800.0
2011-06-30 10:40:00,39.25,39.28,39.18,39.18,12600.0,39.25,39.28,39.18,39.18,12600.0
2011-06-30 10:50:00,39.17,39.23,39.11,39.2,14400.0,39.17,39.23,39.11,39.2,14400.0
2011-06-30 11:00:00,39.24,39.26,39.22,39.22,2200.0,39.24,39.26,39.22,39.22,2200.0
2011-06-30 11:10:00,39.24,39.24,39.19,39.21,4200.0,39.24,39.24,39.19,39.21,4200.0
2011-06-30 11:20:00,39.18,39.18,39.09,39.09,4400.0,39.18,39.18,39.09,39.09,4400.0
2011-06-30 11:30:00,39.1,39.22,39.1,39.18,4800.0,39.1,39.22,39.1,39.18,4800.0
2011-06-30 11:40:00,39.22,39.22,39.1,39.1,2600.0,39.22,39.22,39.1,39.1,2600.0
2011-06-30 11:50:00,39.15,39.17,39.13,39.13,8800.0,39.15,39.17,39.13,39.13,8800.0
2011-06-30 12:00:00,39.14,39.19,39.13,39.19,6400.0,39.14,39.19,39.13,39.19,6400.0
2011-06-30 12:10:00,39.16,39.18,39.1,39.18,21000.0,39.16,39.18,39.1,39.18,21000.0
2011-06-30 12:20:00,39.15,39.17,39.12,39.14,2200.0,39.15,39.17,39.12,39.14,2200.0
2011-06-30 12:30:00,39.13,39.13,39.1,39.1,6600.0,39.13,39.13,39.1,39.1,6600.0
2011-06-30 12:40:00,39.13,39.13,39.07,39.08,6000.0,39.13,39.13,39.07,39.08,6000.0
2011-06-30 12:50:00,39.07,39.12,39.03,39.09,13200.0,39.07,39.12,39.03,39.09,13200.0
2011-06-30 13:00:00,39.09,39.1,39.08,39.09,2400.0,39.09,39.1,39.08,39.09,2400.0
2011-06-30 13:10:00,39.09,39.1,39.0,39.01,9000.0,39.09,39.1,39.0,39.01,9000.0
2011-06-30 13:20:00,39.02,39.04,38.99,39.01,6600.0,39.02,39.04,38.99,39.01,6600.0
2011-06-30 13:30:00,39.02,39.02,38.97,38.97,12000.0,39.02,39.02,38.97,38.97,12000.0
2011-06-30 13:40:00,38.98,39.0,38.95,39.0,4200.0,38.98,39.0,38.95,39.0,4200.0
2011-06-30 13:50:00,38.99,39.02,38.99,39.01,3000.0,38.99,39.02,38.99,39.01,3000.0
2011-06-30 14:00:00,39.01,39.02,38.99,38.99,7000.0,39.01,39.02,38.99,38.99,7000.0
2011-06-30 14:10:00,39.0,39.02,38.95,38.97,14000.0,39.0,39.02,38.95,38.97,14000.0
2011-06-30 14:20:00,38.99,38.99,38.96,38.99,4600.0,38.99,38.99,38.96,38.99,4600.0
2011-06-30 14:30:00,38.97,39.03,38.97,38.99,3400.0,38.97,39.03,38.97,38.99,3400.0
2011-06-30 14:40:00,38.99,39.01,38.93,38.93,4200.0,38.99,39.01,38.93,38.93,4200.0
2011-06-30 14:50:00,38.95,38.95,38.9,38.92,12800.0,38.95,38.95,38.9,38.92,12800.0
2011-06-30 15:00:00,38.9,38.93,38.85,38.88,7800.0,38.9,38.93,38.85,38.88,7800.0
2011-06-30 15:10:00,38.87,38.87,38.8,38.83,16200.0,38.87,38.87,38.8,38.83,16200.0
2011-06-30 15:20:00,38.83,38.94,38.83,38.88,16800.0,38.83,38.94,38.83,38.88,16800.0
2011-06-30 15:30:00,38.89,38.93,38.88,38.9,18600.0,38.89,38.93,38.88,38.9,18600.0
2011-06-30 15:40:00,38.9,38.92,38.85,38.88,17800.0,38.9,38.92,38.85,38.88,17800.0
2011-06-30 15:50:00,38.87,38.89,38.78,38.78,74400.0,38.87,38.89,38.78,38.78,74400.0
2011-07-01 09:30:00,38.71,38.98,38.71,38.77,12600.0,38.71,38.98,38.71,38.77,12600.0
2011-07-01 09:40:00,38.82,38.96,38.81,38.96,7400.0,38.82,38.96,38.81,38.96,7400.0
2011-07-01 09:50:00,38.95,38.96,38.81,38.85,11800.0,38.95,38.96,38.81,38.85,11800.0
2011-07-01 10:00:00,38.87,39.05,38.87,38.95,15200.0,38.87,39.05,38.87,38.95,15200.0
2011-07-01 10:10:00,38.96,39.06,38.94,38.98,8200.0,38.96,39.06,38.94,38.98,8200.0
2011-07-01 10:20:00,38.97,39.03,38.96,39.02,8000.0,38.97,39.03,38.96,39.02,8000.0
2011-07-01 10:30:00,39.0,39.02,38.97,38.99,6200.0,39.0,39.02,38.97,38.99,6200.0
2011-07-01 10:40:00,39.0,39.01,38.95,38.96,5000.0,39.0,39.01,38.95,38.96,5000.0
2011-07-01 10:50:00,38.97,39.02,38.97,39.01,6000.0,38.97,39.02,38.97,39.01,6000.0
2011-07-01 11:00:00,39.01,39.07,39.01,39.06,8000.0,39.01,39.07,39.01,39.06,8000.0
2011-07-01 11:10:00,39.06,39.07,39.01,39.05,6600.0,39.06,39.07,39.01,39.05,6600.0
2011-07-01 11:20:00,39.05,39.07,39.02,39.04,9600.0,39.05,39.07,39.02,39.04,9600.0
2011-07-01 11:30:00,39.05,39.1,39.04,39.05,6200.0,39.05,39.1,39.04,39.05,6200.0
2011-07-01 11:40:00,39.05,39.07,39.0,39.05,5400.0,39.05,39.07,39.0,39.05,5400.0
2011-07-01 11:50:00,39.03,39.11,39.03,39.1,4600.0,39.03,39.11,39.03,39.1,4600.0
2011-07-01 12:00:00,39.1,39.11,39.08,39.1,5400.0,39.1,39.11,39.08,39.1,5400.0
2011-07-01 12:10:00,39.1,39.1,39.08,39.08,2000.0,39.1,39.1,39.08,39.08,2000.0
2011-07-01 12:20:00,39.1,39.13,39.08,39.13,7800.0,39.1,39.13,39.08,39.13,7800.0
2011-07-01 12:30:00,39.1,39.18,39.1,39.18,2000.0,39.1,39.18,39.1,39.18,2000.0
2011-07-01 12:40:00,39.17,39.2,39.16,39.19,5200.0,39.17,39.2,39.16,39.19,5200.0
2011-07-01 12:50:00,39.19,39.23,39.19,39.23,2000.0,39.19,39.23,39.19,39.23,2000.0
2011-07-01 13:00:00,39.24,39.29,39.24,39.29,5600.0,39.24,39.29,39.24,39.29,5600.0
2011-07-01 13:10:00,39.27,39.29,39.25,39.29,1600.0,39.27,39.29,39.25,39.29,1600.0
2011-07-01 13:20:00,39.29,39.3,39.23,39.25,15800.0,39.29,39.3,39.23,39.25,15800.0
2011-07-01 13:30:00,39.26,39.27,39.24,39.27,7000.0,39.26,39.27,39.24,39.27,7000.0
2011-07-01 13:40:00,39.27,39.29,39.25,39.27,6800.0,39.27,39.29,39.25,39.27,6800.0
2011-07-01 13:50:00,39.24,39.29,39.16,39.16,49200.0,39.24,39.29,39.16,39.16,49200.0
2011-07-01 14:00:00,39.18,39.18,39.05,39.05,46200.0,39.18,39.18,39.05,39.05,46200.0
2011-07-01 14:10:00,39.04,39.16,39.03,39.15,26800.0,39.04,39.16,39.03,39.15,26800.0
2011-07-01 14:20:00,39.16,39.2,39.11,39.12,16000.0,39.16,39.2,39.11,39.12,16000.0
2011-07-01 14:30:00,39.13,39.15,39.09,39.13,16800.0,39.13,39.15,39.09,39.13,16800.0
2011-07-01 14:40:00,39.13,39.19,39.1,39.18,9400.0,39.13,39.19,39.1,39.18,9400.0
2011-07-01 14:50:00,39.17,39.25,39.15,39.25,14000.0,39.17,39.25,39.15,39.25,14000.0
2011-07-01 15:00:00,39.27,39.32,39.25,39.26,9800.0,39.27,39.32,39.25,39.26,9800.0
2011-07-01 15:10:00,39.28,39.29,39.21,39.23,9800.0,39.28,39.29,39.21,39.23,9800.0
2011-07-01 15:20:00,39.23,39.23,39.16,39.22,11600.0,39.23,39.23,39.16,39.22,11600.0
2011-07-01 15:30:00,39.23,39.25,39.17,39.25,15200.0,39.23,39.25,39.17,39.25,15200.0
2011-07-01 15:40:00,39.26,39.34,39.24,39.33,14400.0,39.26,39.34,39.24,39.33,14400.0
2011-07-01 15:50:00,39.33,39.38,39.26,39.34,41600.0,39.33,39.38,39.26,39.34,41600.0
2011-07-05 09:30:00,39.26,39.45,39.16,39.16,13600.0,39.26,39.45,39.16,39.16,13600.0
2011-07-05 09:40:00,39.17,39.25,39.1,39.2,9000.0,39.17,39.25,39.1,39.2,9000.0
2011-07-05 09:50:00,39.16,39.18,39.1,39.16,8200.0,39.16,39.18,39.1,39.16,8200.0
2011-07-05 10:00:00,39.13,39.26,39.1,39.1,9600.0,39.13,39.26,39.1,39.1,9600.0
2011-07-05 10:10:00,39.12,39.17,38.99,38.99,7600.0,39.12,39.17,38.99,38.99,7600.0
2011-07-05 10:20:00,39.02,39.04,38.98,39.01,5400.0,39.02,39.04,38.98,39.01,5400.0
2011-07-05 10:30:00,39.05,39.06,38.99,39.02,9600.0,39.05,39.06,38.99,39.02,9600.0
2011-07-05 10:40:00,39.04,39.04,38.96,38.97,5600.0,39.04,39.04,38.96,38.97,5600.0
2011-07-05 10:50:00,38.98,38.99,38.92,38.95,3200.0,38.98,38.99,38.92,38.95,3200.0
2011-07-05 11:00:00,38.99,39.0,38.97,38.99,2400.0,38.99,39.0,38.97,38.99,2400.0
2011-07-05 11:10:00,38.98,39.02,38.98,39.02,5000.0,38.98,39.02,38.98,39.02,5000.0
2011-07-05 11:20:00,39.02,39.05,38.99,39.02,4600.0,39.02,39.05,38.99,39.02,4600.0
2011-07-05 11:30:00,39.02,39.05,39.0,39.0,3000.0,39.02,39.05,39.0,39.0,3000.0
2011-07-05 11:40:00,38.98,39.07,38.98,39.04,67800.0,38.98,39.07,38.98,39.04,67800.0
2011-07-05 11:50:00,39.05,39.07,39.02,39.05,19400.0,39.05,39.07,39.02,39.05,19400.0
2011-07-05 12:00:00,39.06,39.06,39.02,39.06,5000.0,39.06,39.06,39.02,39.06,5000.0
2011-07-05 12:10:00,39.05,39.05,39.02,39.04,3600.0,39.05,39.05,39.02,39.04,3600.0
2011-07-05 12:20:00,39.03,39.05,39.01,39.01,7600.0,39.03,39.05,39.01,39.01,7600.0
2011-07-05 12:30:00,39.01,39.04,39.01,39.03,4800.0,39.01,39.04,39.01,39.03,4800.0
2011-07-05 12:40:00,39.02,39.04,39.0,39.0,5800.0,39.02,39.04,39.0,39.0,5800.0
2011-07-05 12:50:00,38.99,39.0,38.98,38.98,3200.0,38.99,39.0,38.98,38.98,3200.0
2011-07-05 13:00:00,38.98,39.01,38.97,38.99,9000.0,38.98,39.01,38.97,38.99,9000.0
2011-07-05 13:10:00,39.0,39.01,38.99,39.01,5600.0,39.0,39.01,38.99,39.01,5600.0
2011-07-05 13:20:00,39.0,39.0,38.99,39.0,9200.0,39.0,39.0,38.99,39.0,9200.0
2011-07-05 13:30:00,39.0,39.02,39.0,39.02,9200.0,39.0,39.02,39.0,39.02,9200.0
2011-07-05 13:40:00,39.01,39.04,39.01,39.04,8200.0,39.01,39.04,39.01,39.04,8200.0
2011-07-05 13:50:00,39.02,39.05,39.01,39.01,5600.0,39.02,39.05,39.01,39.01,5600.0
2011-07-05 14:00:00,39.01,39.03,38.96,38.97,13600.0,39.01,39.03,38.96,38.97,13600.0
2011-07-05 14:10:00,38.98,39.03,38.98,39.01,9400.0,38.98,39.03,38.98,39.01,9400.0
2011-07-05 14:20:00,39.01,39.02,38.97,38.99,15000.0,39.01,39.02,38.97,38.99,15000.0
2011-07-05 14:30:00,38.98,39.05,38.98,39.03,15200.0,38.98,39.05,38.98,39.03,15200.0
2011-07-05 14:40:00,39.03,39.1,39.01,39.1,8800.0,39.03,39.1,39.01,39.1,8800.0
2011-07-05 14:50:00,39.1,39.11,39.06,39.11,5800.0,39.1,39.11,39.06,39.11,5800.0
2011-07-05 15:00:00,39.1,39.14,39.08,39.12,6400.0,39.1,39.14,39.08,39.12,6400.0
2011-07-05 15:10:00,39.12,39.16,39.12,39.12,6000.0,39.12,39.16,39.12,39.12,6000.0
2011-07-05 15:20:00,39.13,39.2,39.13,39.2,7800.0,39.13,39.2,39.13,39.2,7800.0
2011-07-05 15:30:00,39.21,39.22,39.16,39.16,11400.0,39.21,39.22,39.16,39.16,11400.0
2011-07-05 15:40:00,39.17,39.19,39.15,39.16,15600.0,39.17,39.19,39.15,39.16,15600.0
2011-07-05 15:50:00,39.16,39.23,39.16,39.22,35000.0,39.16,39.23,39.16,39.22,35000.0
2011-07-06 09:30:00,39.24,39.44,39.16,39.35,9000.0,39.24,39.44,39.16,39.35,9000.0
2011-07-06 09:40:00,39.34,39.58,39.34,39.49,17000.0,39.34,39.58,39.34,39.49,17000.0
2011-07-06 09:50:00,39.48,39.51,39.46,39.5,12400.0,39.48,39.51,39.46,39.5,12400.0
2011-07-06 10:00:00,39.47,39.54,39.42,39.54,13200.0,39.47,39.54,39.42,39.54,13200.0
2011-07-06 10:10:00,39.55,39.6,39.48,39.48,28400.0,39.55,39.6,39.48,39.48,28400.0
2011-07-06 10:20:00,39.49,39.59,39.46,39.52,11800.0,39.49,39.59,39.46,39.52,11800.0
2011-07-06 10:30:00,39.52,39.57,39.5,39.52,8800.0,39.52,39.57,39.5,39.52,8800.0
2011-07-06 10:40:00,39.51,39.51,39.39,39.44,10200.0,39.51,39.51,39.39,39.44,10200.0
2011-07-06 10:50:00,39.41,39.49,39.41,39.47,2800.0,39.41,39.49,39.41,39.47,2800.0
2011-07-06 11:00:00,39.49,39.56,39.48,39.48,8200.0,39.49,39.56,39.48,39.48,8200.0
2011-07-06 11:10:00,39.48,39.54,39.48,39.49,6600.0,39.48,39.54,39.48,39.49,6600.0
2011-07-06 11:20:00,39.49,39.52,39.46,39.52,3600.0,39.49,39.52,39.46,39.52,3600.0
2011-07-06 11:30:00,39.52,39.56,39.49,39.56,7400.0,39.52,39.56,39.49,39.56,7400.0
2011-07-06 11:40:00,39.58,39.6,39.52,39.57,5800.0,39.58,39.6,39.52,39.57,5800.0
2011-07-06 11:50:00,39.57,39.59,39.52,39.52,7400.0,39.57,39.59,39.52,39.52,7400.0
2011-07-06 12:00:00,39.55,39.55,39.52,39.53,5400.0,39.55,39.55,39.52,39.53,5400.0
2011-07-06 12:10:00,39.55,39.58,39.53,39.58,5200.0,39.55,39.58,39.53,39.58,5200.0
2011-07-06 12:20:00,39.58,39.6,39.56,39.58,2800.0,39.58,39.6,39.56,39.58,2800.0
2011-07-06 12:30:00,39.6,39.66,39.58,39.66,7600.0,39.6,39.66,39.58,39.66,7600.0
2011-07-06 12:40:00,39.62,39.65,39.62,39.65,4400.0,39.62,39.65,39.62,39.65,4400.0
2011-07-06 12:50:00,39.63,39.69,39.61,39.66,15200.0,39.63,39.69,39.61,39.66,15200.0
2011-07-06 13:00:00,39.66,39.72,39.65,39.68,9000.0,39.66,39.72,39.65,39.68,9000.0
2011-07-06 13:10:00,39.67,39.7,39.66,39.68,2600.0,39.67,39.7,39.66,39.68,2600.0
2011-07-06 13:20:00,39.69,39.69,39.63,39.65,5200.0,39.69,39.69,39.63,39.65,5200.0
2011-07-06 13:30:00,39.65,39.7,39.65,39.67,4200.0,39.65,39.7,39.65,39.67,4200.0
2011-07-06 13:40:00,39.66,39.68,39.66,39.68,1600.0,39.66,39.68,39.66,39.68,1600.0
2011-07-06 13:50:00,39.68,39.74,39.67,39.74,12800.0,39.68,39.74,39.67,39.74,12800.0
2011-07-06 14:00:00,39.74,39.74,39.68,39.68,5400.0,39.74,39.74,39.68,39.68,5400.0
2011-07-06 14:10:00,39.68,39.73,39.66,39.72,4600.0,39.68,39.73,39.66,39.72,4600.0
2011-07-06 14:20:00,39.73,39.76,39.68,39.74,6000.0,39.73,39.76,39.68,39.74,6000.0
2011-07-06 14:30:00,39.74,39.75,39.71,39.73,10000.0,39.74,39.75,39.71,39.73,10000.0
2011-07-06 14:40:00,39.73,39.73,39.69,39.73,9400.0,39.73,39.73,39.69,39.73,9400.0
2011-07-06 14:50:00,39.74,39.77,39.74,39.75,9200.0,39.74,39.77,39.74,39.75,9200.0
2011-07-06 15:00:00,39.73,39.77,39.71,39.76,13000.0,39.73,39.77,39.71,39.76,13000.0
2011-07-06 15:10:00,39.76,39.77,39.74,39.77,9600.0,39.76,39.77,39.74,39.77,9600.0
2011-07-06 15:20:00,39.76,39.77,39.75,39.77,10800.0,39.76,39.77,39.75,39.77,10800.0
2011-07-06 15:30:00,39.77,39.77,39.73,39.73,9000.0,39.77,39.77,39.73,39.73,9000.0
2011-07-06 15:40:00,39.73,39.74,39.63,39.63,30600.0,39.73,39.74,39.63,39.63,30600.0
2011-07-06 15:50:00,39.64,39.77,39.64,39.76,58200.0,39.64,39.77,39.64,39.76,58200.0
2011-07-07 09:30:00,39.84,40.0,39.84,40.0,15600.0,39.84,40.0,39.84,40.0,15600.0
2011-07-07 09:40:00,39.97,39.98,39.84,39.88,18200.0,39.97,39.98,39.84,39.88,18200.0
2011-07-07 09:50:00,39.9,39.99,39.9,39.95,9400.0,39.9,39.99,39.9,39.95,9400.0
2011-07-07 10:00:00,39.94,40.0,39.94,40.0,9600.0,39.94,40.0,39.94,40.0,9600.0
2011-07-07 10:10:00,40.0,40.14,40.0,40.1,19200.0,40.0,40.14,40.0,40.1,19200.0
2011-07-07 10:20:00,40.09,40.16,40.04,40.12,7600.0,40.09,40.16,40.04,40.12,7600.0
2011-07-07 10:30:00,40.08,40.22,40.08,40.22,10000.0,40.08,40.22,40.08,40.22,10000.0
2011-07-07 10:40:00,40.22,40.34,40.21,40.22,33200.0,40.22,40.34,40.21,40.22,33200.0
2011-07-07 10:50:00,40.22,40.26,40.21,40.26,7200.0,40.22,40.26,40.21,40.26,7200.0
2011-07-07 11:00:00,40.26,40.27,40.2,40.22,5600.0,40.26,40.27,40.2,40.22,5600.0
2011-07-07 11:10:00,40.24,40.24,40.2,40.2,4400.0,40.24,40.24,40.2,40.2,4400.0
2011-07-07 11:20:00,40.19,40.2,40.17,40.2,8800.0,40.19,40.2,40.17,40.2,8800.0
2011-07-07 11:30:00,40.16,40.21,40.16,40.21,2200.0,40.16,40.21,40.16,40.21,2200.0
2011-07-07 11:40:00,40.21,40.23,40.2,40.22,3600.0,40.21,40.23,40.2,40.22,3600.0
2011-07-07 11:50:00,40.22,40.23,40.2,40.2,4600.0,40.22,40.23,40.2,40.2,4600.0
2011-07-07 12:00:00,40.2,40.23,40.18,40.22,1600.0,40.2,40.23,40.18,40.22,1600.0
2011-07-07 12:10:00,40.22,40.23,40.2,40.2,3200.0,40.22,40.23,40.2,40.2,3200.0
2011-07-07 12:20:00,40.21,40.29,40.21,40.29,4000.0,40.21,40.29,40.21,40.29,4000.0
2011-07-07 12:30:00,40.27,40.27,40.21,40.22,8400.0,40.27,40.27,40.21,40.22,8400.0
2011-07-07 12:40:00,40.26,40.26,40.23,40.23,2200.0,40.26,40.26,40.23,40.23,2200.0
2011-07-07 12:50:00,40.24,40.24,40.16,40.16,4600.0,40.24,40.24,40.16,40.16,4600.0
2011-07-07 13:00:00,40.18,40.22,40.18,40.22,3400.0,40.18,40.22,40.18,40.22,3400.0
2011-07-07 13:10:00,40.21,40.22,40.21,40.21,2200.0,40.21,40.22,40.21,40.21,2200.0
2011-07-07 13:20:00,40.22,40.22,40.21,40.22,1600.0,40.22,40.22,40.21,40.22,1600.0
2011-07-07 13:30:00,40.21,40.22,40.19,40.21,3600.0,40.21,40.22,40.19,40.21,3600.0
2011-07-07 13:40:00,40.22,40.23,40.2,40.21,2400.0,40.22,40.23,40.2,40.21,2400.0
2011-07-07 13:50:00,40.22,40.24,40.2,40.21,6000.0,40.22,40.24,40.2,40.21,6000.0
2011-07-07 14:00:00,40.21,40.26,40.21,40.25,3200.0,40.21,40.26,40.21,40.25,3200.0
2011-07-07 14:10:00,40.25,40.25,40.22,40.24,3400.0,40.25,40.25,40.22,40.24,3400.0
2011-07-07 14:20:00,40.24,40.3,40.24,40.27,5600.0,40.24,40.3,40.24,40.27,5600.0
2011-07-07 14:30:00,40.31,40.32,40.23,40.23,11000.0,40.31,40.32,40.23,40.23,11000.0
2011-07-07 14:40:00,40.23,40.25,40.22,40.22,7800.0,40.23,40.25,40.22,40.22,7800.0
2011-07-07 14:50:00,40.23,40.24,40.22,40.22,4200.0,40.23,40.24,40.22,40.22,4200.0
2011-07-07 15:00:00,40.23,40.24,40.21,40.22,6200.0,40.23,40.24,40.21,40.22,6200.0
2011-07-07 15:10:00,40.21,40.27,40.21,40.25,7000.0,40.21,40.27,40.21,40.25,7000.0
2011-07-07 15:20:00,40.24,40.27,40.2,40.22,5600.0,40.24,40.27,40.2,40.22,5600.0
2011-07-07 15:30:00,40.21,40.22,40.15,40.15,9600.0,40.21,40.22,40.15,40.15,9600.0
2011-07-07 15:40:00,40.15,40.17,40.12,40.12,17200.0,40.15,40.17,40.12,40.12,17200.0
2011-07-07 15:50:00,40.12,40.2,40.12,40.19,21000.0,40.12,40.2,40.12,40.19,21000.0
2011-07-08 09:30:00,39.87,39.98,39.77,39.79,11200.0,39.87,39.98,39.77,39.79,11200.0
2011-07-08 09:40:00,39.73,39.87,39.72,39.74,18200.0,39.73,39.87,39.72,39.74,18200.0
2011-07-08 09:50:00,39.8,39.88,39.79,39.88,56800.0,39.8,39.88,39.79,39.88,56800.0
2011-07-08 10:00:00,39.85,39.88,39.77,39.79,17600.0,39.85,39.88,39.77,39.79,17600.0
2011-07-08 10:10:00,39.79,39.79,39.7,39.7,5600.0,39.79,39.79,39.7,39.7,5600.0
2011-07-08 10:20:00,39.71,39.77,39.69,39.77,6400.0,39.71,39.77,39.69,39.77,6400.0
2011-07-08 10:30:00,39.74,39.74,39.66,39.72,8200.0,39.74,39.74,39.66,39.72,8200.0
2011-07-08 10:40:00,39.71,39.73,39.63,39.65,6000.0,39.71,39.73,39.63,39.65,6000.0
2011-07-08 10:50:00,39.62,39.67,39.6,39.67,3400.0,39.62,39.67,39.6,39.67,3400.0
2011-07-08 11:00:00,39.66,39.66,39.59,39.6,4400.0,39.66,39.66,39.59,39.6,4400.0
2011-07-08 11:10:00,39.61,39.66,39.58,39.66,8000.0,39.61,39.66,39.58,39.66,8000.0
2011-07-08 11:20:00,39.67,39.69,39.63,39.65,3200.0,39.67,39.69,39.63,39.65,3200.0
2011-07-08 11:30:00,39.62,39.72,39.59,39.67,9400.0,39.62,39.72,39.59,39.67,9400.0
2011-07-08 11:40:00,39.7,39.75,39.69,39.75,10400.0,39.7,39.75,39.69,39.75,10400.0
2011-07-08 11:50:00,39.72,39.74,39.71,39.71,6800.0,39.72,39.74,39.71,39.71,6800.0
2011-07-08 12:00:00,39.71,39.71,39.69,39.69,5000.0,39.71,39.71,39.69,39.69,5000.0
2011-07-08 12:10:00,39.69,39.69,39.63,39.63,3800.0,39.69,39.69,39.63,39.63,3800.0
2011-07-08 12:20:00,39.63,39.69,39.63,39.65,9600.0,39.63,39.69,39.63,39.65,9600.0
2011-07-08 12:30:00,39.66,39.67,39.61,39.64,31600.0,39.66,39.67,39.61,39.64,31600.0
2011-07-08 12:40:00,39.66,39.68,39.59,39.61,29600.0,39.66,39.68,39.59,39.61,29600.0
2011-07-08 12:50:00,39.62,39.63,39.6,39.61,9600.0,39.62,39.63,39.6,39.61,9600.0
2011-07-08 13:00:00,39.61,39.63,39.57,39.6,24800.0,39.61,39.63,39.57,39.6,24800.0
2011-07-08 13:10:00,39.57,39.6,39.56,39.59,11200.0,39.57,39.6,39.56,39.59,11200.0
2011-07-08 13:20:00,39.58,39.66,39.58,39.65,13400.0,39.58,39.66,39.58,39.65,13400.0
2011-07-08 13:30:00,39.66,39.69,39.63,39.63,7600.0,39.66,39.69,39.63,39.63,7600.0
2011-07-08 13:40:00,39.64,39.67,39.6,39.6,7400.0,39.64,39.67,39.6,39.6,7400.0
2011-07-08 13:50:00,39.59,39.63,39.59,39.61,3200.0,39.59,39.63,39.59,39.61,3200.0
2011-07-08 14:00:00,39.62,39.66,39.6,39.63,16600.0,39.62,39.66,39.6,39.63,16600.0
2011-07-08 14:10:00,39.64,39.64,39.59,39.6,6400.0,39.64,39.64,39.59,39.6,6400.0
2011-07-08 14:20:00,39.59,39.61,39.59,39.61,2800.0,39.59,39.61,39.59,39.61,2800.0
2011-07-08 14:30:00,39.62,39.63,39.6,39.62,11200.0,39.62,39.63,39.6,39.62,11200.0
2011-07-08 14:40:00,39.63,39.65,39.6,39.63,61000.0,39.63,39.65,39.6,39.63,61000.0
2011-07-08 14:50:00,39.63,39.63,39.6,39.63,50800.0,39.63,39.63,39.6,39.63,50800.0
2011-07-08 15:00:00,39.63,39.68,39.63,39.67,7000.0,39.63,39.68,39.63,39.67,7000.0
2011-07-08 15:10:00,39.66,39.71,39.66,39.7,10800.0,39.66,39.71,39.66,39.7,10800.0
2011-07-08 15:20:00,39.7,39.71,39.69,39.7,5200.0,39.7,39.71,39.69,39.7,5200.0
2011-07-08 15:30:00,39.7,39.77,39.69,39.77,10000.0,39.7,39.77,39.69,39.77,10000.0
2011-07-08 15:40:00,39.78,39.8,39.74,39.79,9000.0,39.78,39.8,39.74,39.79,9000.0
2011-07-08 15:50:00,39.74,39.79,39.71,39.76,43200.0,39.74,39.79,39.71,39.76,43200.0
2011-07-11 09:30:00,39.42,39.58,39.42,39.51,5800.0,39.42,39.58,39.42,39.51,5800.0
2011-07-11 09:40:00,39.51,39.6,39.44,39.48,9400.0,39.51,39.6,39.44,39.48,9400.0
2011-07-11 09:50:00,39.53,39.61,39.49,39.57,6000.0,39.53,39.61,39.49,39.57,6000.0
2011-07-11 10:00:00,39.56,39.56,39.48,39.49,10000.0,39.56,39.56,39.48,39.49,10000.0
2011-07-11 10:10:00,39.47,39.47,39.4,39.4,2400.0,39.47,39.47,39.4,39.4,2400.0
2011-07-11 10:20:00,39.37,39.39,39.34,39.38,8400.0,39.37,39.39,39.34,39.38,8400.0
2011-07-11 10:30:00,39.38,39.39,39.31,39.33,7000.0,39.38,39.39,39.31,39.33,7000.0
2011-07-11 10:40:00,39.33,39.36,39.32,39.36,7800.0,39.33,39.36,39.32,39.36,7800.0
2011-07-11 10:50:00,39.35,39.35,39.24,39.24,12400.0,39.35,39.35,39.24,39.24,12400.0
2011-07-11 11:00:00,39.18,39.18,39.13,39.17,2400.0,39.18,39.18,39.13,39.17,2400.0
2011-07-11 11:10:00,39.18,39.23,39.15,39.2,6600.0,39.18,39.23,39.15,39.2,6600.0
2011-07-11 11:20:00,39.19,39.3,39.19,39.29,2600.0,39.19,39.3,39.19,39.29,2600.0
2011-07-11 11:30:00,39.29,39.34,39.29,39.3,6400.0,39.29,39.34,39.29,39.3,6400.0
2011-07-11 11:40:00,39.3,39.31,39.29,39.31,2800.0,39.3,39.31,39.29,39.31,2800.0
2011-07-11 11:50:00,39.31,39.35,39.27,39.27,5200.0,39.31,39.35,39.27,39.27,5200.0
2011-07-11 12:00:00,39.23,39.24,39.23,39.24,1000.0,39.23,39.24,39.23,39.24,1000.0
2011-07-11 12:10:00,39.22,39.24,39.22,39.24,1800.0,39.22,39.24,39.22,39.24,1800.0
2011-07-11 12:20:00,39.24,39.27,39.23,39.26,5400.0,39.24,39.27,39.23,39.26,5400.0
2011-07-11 12:30:00,39.25,39.26,39.17,39.19,3000.0,39.25,39.26,39.17,39.19,3000.0
2011-07-11 12:40:00,39.19,39.21,39.16,39.16,3600.0,39.19,39.21,39.16,39.16,3600.0
2011-07-11 12:50:00,39.17,39.18,39.17,39.17,800.0,39.17,39.18,39.17,39.17,800.0
2011-07-11 13:00:00,39.18,39.19,39.17,39.17,4600.0,39.18,39.19,39.17,39.17,4600.0
2011-07-11 13:10:00,39.18,39.18,39.12,39.12,2200.0,39.18,39.18,39.12,39.12,2200.0
2011-07-11 13:20:00,39.12,39.14,39.11,39.12,3400.0,39.12,39.14,39.11,39.12,3400.0
2011-07-11 13:30:00,39.13,39.14,39.11,39.11,4200.0,39.13,39.14,39.11,39.11,4200.0
2011-07-11 13:40:00,39.1,39.12,39.09,39.1,4400.0,39.1,39.12,39.09,39.1,4400.0
2011-07-11 13:50:00,39.1,39.12,39.1,39.1,2800.0,39.1,39.12,39.1,39.1,2800.0
2011-07-11 14:00:00,39.09,39.13,39.09,39.11,2800.0,39.09,39.13,39.09,39.11,2800.0
2011-07-11 14:10:00,39.11,39.12,39.05,39.05,6400.0,39.11,39.12,39.05,39.05,6400.0
2011-07-11 14:20:00,39.05,39.06,39.02,39.02,4800.0,39.05,39.06,39.02,39.02,4800.0
2011-07-11 14:30:00,39.04,39.05,38.98,39.02,4600.0,39.04,39.05,38.98,39.02,4600.0
2011-07-11 14:40:00,39.03,39.04,39.02,39.03,4000.0,39.03,39.04,39.02,39.03,4000.0
2011-07-11 14:50:00,39.02,39.03,39.0,39.02,3600.0,39.02,39.03,39.0,39.02,3600.0
2011-07-11 15:00:00,39.02,39.07,39.02,39.02,5000.0,39.02,39.07,39.02,39.02,5000.0
2011-07-11 15:10:00,39.02,39.05,39.0,39.02,7000.0,39.02,39.05,39.0,39.02,7000.0
2011-07-11 15:20:00,39.02,39.04,39.0,39.04,10600.0,39.02,39.04,39.0,39.04,10600.0
2011-07-11 15:30:00,39.05,39.05,39.0,39.02,10000.0,39.05,39.05,39.0,39.02,10000.0
2011-07-11 15:40:00,39.04,39.05,38.97,38.98,12600.0,39.04,39.05,38.97,38.98,12600.0
2011-07-11 15:50:00,38.97,39.01,38.93,38.99,21200.0,38.97,39.01,38.93,38.99,21200.0
2011-07-12 09:30:00,39.07,39.27,39.07,39.1,12400.0,39.07,39.27,39.07,39.1,12400.0
2011-07-12 09:40:00,39.19,39.49,39.18,39.41,16800.0,39.19,39.49,39.18,39.41,16800.0
2011-07-12 09:50:00,39.32,39.32,39.15,39.19,7200.0,39.32,39.32,39.15,39.19,7200.0
2011-07-12 10:00:00,39.24,39.33,39.24,39.29,4600.0,39.24,39.33,39.24,39.29,4600.0
2011-07-12 10:10:00,39.32,39.37,39.32,39.37,7400.0,39.32,39.37,39.32,39.37,7400.0
2011-07-12 10:20:00,39.37,39.38,39.25,39.31,3600.0,39.37,39.38,39.25,39.31,3600.0
2011-07-12 10:30:00,39.36,39.42,39.34,39.42,5000.0,39.36,39.42,39.34,39.42,5000.0
2011-07-12 10:40:00,39.39,39.41,39.33,39.33,5000.0,39.39,39.41,39.33,39.33,5000.0
2011-07-12 10:50:00,39.34,39.34,39.25,39.27,12400.0,39.34,39.34,39.25,39.27,12400.0
2011-07-12 11:00:00,39.28,39.31,39.25,39.27,7600.0,39.28,39.31,39.25,39.27,7600.0
2011-07-12 11:10:00,39.27,39.29,39.26,39.28,6200.0,39.27,39.29,39.26,39.28,6200.0
2011-07-12 11:20:00,39.28,39.31,39.27,39.27,17400.0,39.28,39.31,39.27,39.27,17400.0
2011-07-12 11:30:00,39.27,39.3,39.24,39.24,1400.0,39.27,39.3,39.24,39.24,1400.0
2011-07-12 11:40:00,39.28,39.31,39.27,39.3,4600.0,39.28,39.31,39.27,39.3,4600.0
2011-07-12 11:50:00,39.31,39.33,39.29,39.3,3000.0,39.31,39.33,39.29,39.3,3000.0
2011-07-12 12:00:00,39.31,39.31,39.26,39.31,2400.0,39.31,39.31,39.26,39.31,2400.0
2011-07-12 12:10:00,39.31,39.33,39.3,39.32,4000.0,39.31,39.33,39.3,39.32,4000.0
2011-07-12 12:20:00,39.31,39.31,39.29,39.29,1600.0,39.31,39.31,39.29,39.29,1600.0
2011-07-12 12:30:00,39.3,39.3,39.25,39.25,2200.0,39.3,39.3,39.25,39.25,2200.0
2011-07-12 12:40:00,39.25,39.27,39.25,39.27,4800.0,39.25,39.27,39.25,39.27,4800.0
2011-07-12 12:50:00,39.26,39.27,39.25,39.26,2000.0,39.26,39.27,39.25,39.26,2000.0
2011-07-12 13:00:00,39.27,39.33,39.26,39.33,10000.0,39.27,39.33,39.26,39.33,10000.0
2011-07-12 13:10:00,39.33,39.33,39.26,39.27,2400.0,39.33,39.33,39.26,39.27,2400.0
2011-07-12 13:20:00,39.3,39.33,39.25,39.25,3600.0,39.3,39.33,39.25,39.25,3600.0
2011-07-12 13:30:00,39.25,39.25,39.22,39.22,4400.0,39.25,39.25,39.22,39.22,4400.0
2011-07-12 13:40:00,39.23,39.24,39.2,39.24,2200.0,39.23,39.24,39.2,39.24,2200.0
2011-07-12 13:50:00,39.23,39.27,39.23,39.24,4000.0,39.23,39.27,39.23,39.24,4000.0
2011-07-12 14:00:00,39.23,39.35,39.23,39.35,11400.0,39.23,39.35,39.23,39.35,11400.0
2011-07-12 14:10:00,39.34,39.49,39.34,39.47,8000.0,39.34,39.49,39.34,39.47,8000.0
2011-07-12 14:20:00,39.47,39.49,39.44,39.45,7800.0,39.47,39.49,39.44,39.45,7800.0
2011-07-12 14:30:00,39.45,39.45,39.34,39.34,6200.0,39.45,39.45,39.34,39.34,6200.0
2011-07-12 14:40:00,39.38,39.38,39.36,39.38,4400.0,39.38,39.38,39.36,39.38,4400.0
2011-07-12 14:50:00,39.41,39.41,39.33,39.38,2800.0,39.41,39.41,39.33,39.38,2800.0
2011-07-12 15:00:00,39.37,39.42,39.35,39.38,5200.0,39.37,39.42,39.35,39.38,5200.0
2011-07-12 15:10:00,39.38,39.4,39.33,39.37,6000.0,39.38,39.4,39.33,39.37,6000.0
2011-07-12 15:20:00,39.38,39.41,39.32,39.35,8400.0,39.38,39.41,39.32,39.35,8400.0
2011-07-12 15:30:00,39.37,39.38,39.31,39.38,6400.0,39.37,39.38,39.31,39.38,6400.0
2011-07-12 15:40:00,39.37,39.37,39.17,39.17,11200.0,39.37,39.37,39.17,39.17,11200.0
2011-07-12 15:50:00,39.21,39.3,39.19,39.26,34800.0,39.21,39.3,39.19,39.26,34800.0
2011-07-13 09:30:00,39.6,39.78,39.4,39.68,23800.0,39.6,39.78,39.4,39.68,23800.0
2011-07-13 09:40:00,39.69,39.96,39.69,39.96,13400.0,39.69,39.96,39.69,39.96,13400.0
2011-07-13 09:50:00,39.91,39.96,39.77,39.83,9000.0,39.91,39.96,39.77,39.83,9000.0
2011-07-13 10:00:00,39.86,39.95,39.83,39.88,7200.0,39.86,39.95,39.83,39.88,7200.0
2011-07-13 10:10:00,39.85,40.0,39.85,39.99,9000.0,39.85,40.0,39.85,39.99,9000.0
2011-07-13 10:20:00,39.99,40.08,39.99,40.07,5000.0,39.99,40.08,39.99,40.07,5000.0
2011-07-13 10:30:00,40.07,40.2,40.07,40.18,21000.0,40.07,40.2,40.07,40.18,21000.0
2011-07-13 10:40:00,40.18,40.32,40.18,40.32,11800.0,40.18,40.32,40.18,40.32,11800.0
2011-07-13 10:50:00,40.33,40.36,40.23,40.26,11000.0,40.33,40.36,40.23,40.26,11000.0
2011-07-13 11:00:00,40.27,40.27,40.15,40.16,7400.0,40.27,40.27,40.15,40.16,7400.0
2011-07-13 11:10:00,40.17,40.25,40.14,40.24,10600.0,40.17,40.25,40.14,40.24,10600.0
2011-07-13 11:20:00,40.24,40.33,40.22,40.33,6600.0,40.24,40.33,40.22,40.33,6600.0
2011-07-13 11:30:00,40.31,40.32,40.22,40.28,9000.0,40.31,40.32,40.22,40.28,9000.0
2011-07-13 11:40:00,40.29,40.35,40.28,40.32,5600.0,40.29,40.35,40.28,40.32,5600.0
2011-07-13 11:50:00,40.29,40.32,40.27,40.28,4800.0,40.29,40.32,40.27,40.28,4800.0
2011-07-13 12:00:00,40.27,40.27,40.19,40.24,10800.0,40.27,40.27,40.19,40.24,10800.0
2011-07-13 12:10:00,40.24,40.3,40.24,40.26,13400.0,40.24,40.3,40.24,40.26,13400.0
2011-07-13 12:20:00,40.26,40.27,40.24,40.24,2600.0,40.26,40.27,40.24,40.24,2600.0
2011-07-13 12:30:00,40.23,40.26,40.19,40.19,3600.0,40.23,40.26,40.19,40.19,3600.0
2011-07-13 12:40:00,40.19,40.2,40.15,40.2,7400.0,40.19,40.2,40.15,40.2,7400.0
2011-07-13 12:50:00,40.19,40.19,40.16,40.17,4400.0,40.19,40.19,40.16,40.17,4400.0
2011-07-13 13:00:00,40.19,40.19,40.08,40.12,6800.0,40.19,40.19,40.08,40.12,6800.0
2011-07-13 13:10:00,40.13,40.13,40.07,40.09,5000.0,40.13,40.13,40.07,40.09,5000.0
2011-07-13 13:20:00,40.04,40.08,40.04,40.08,2800.0,40.04,40.08,40.04,40.08,2800.0
2011-07-13 13:30:00,40.08,40.11,40.07,40.1,7000.0,40.08,40.11,40.07,40.1,7000.0
2011-07-13 13:40:00,40.1,40.1,40.08,40.08,3000.0,40.1,40.1,40.08,40.08,3000.0
2011-07-13 13:50:00,40.09,40.09,40.02,40.04,4000.0,40.09,40.09,40.02,40.04,4000.0
2011-07-13 14:00:00,40.04,40.12,40.01,40.1,8200.0,40.04,40.12,40.01,40.1,8200.0
2011-07-13 14:10:00,40.1,40.1,40.02,40.02,15000.0,40.1,40.1,40.02,40.02,15000.0
2011-07-13 14:20:00,40.03,40.03,39.97,39.97,8800.0,40.03,40.03,39.97,39.97,8800.0
2011-07-13 14:30:00,39.98,40.05,39.98,40.02,14000.0,39.98,40.05,39.98,40.02,14000.0
2011-07-13 14:40:00,40.04,40.05,39.99,40.0,20200.0,40.04,40.05,39.99,40.0,20200.0
2011-07-13 14:50:00,40.0,40.07,40.0,40.07,8800.0,40.0,40.07,40.0,40.07,8800.0
2011-07-13 15:00:00,40.07,40.1,40.0,40.0,8400.0,40.07,40.1,40.0,40.0,8400.0
2011-07-13 15:10:00,40.02,40.04,39.88,39.88,35400.0,40.02,40.04,39.88,39.88,35400.0
2011-07-13 15:20:00,39.87,39.9,39.83,39.87,12000.0,39.87,39.9,39.83,39.87,12000.0
2011-07-13 15:30:00,39.87,39.88,39.79,39.79,14400.0,39.87,39.88,39.79,39.79,14400.0
2011-07-13 15:40:00,39.77,39.77,39.65,39.68,20200.0,39.77,39.77,39.65,39.68,20200.0
2011-07-13 15:50:00,39.67,39.7,39.62,39.64,93600.0,39.67,39.7,39.62,39.64,93600.0
2011-07-14 09:30:00,39.73,39.95,39.67,39.69,12400.0,39.73,39.95,39.67,39.69,12400.0
2011-07-14 09:40:00,39.72,39.75,39.54,39.56,12200.0,39.72,39.75,39.54,39.56,12200.0
2011-07-14 09:50:00,39.57,39.76,39.57,39.7,26000.0,39.57,39.76,39.57,39.7,26000.0
2011-07-14 10:00:00,39.74,39.8,39.66,39.73,57800.0,39.74,39.8,39.66,39.73,57800.0
2011-07-14 10:10:00,39.74,39.76,39.62,39.72,14000.0,39.74,39.76,39.62,39.72,14000.0
2011-07-14 10:20:00,39.71,39.76,39.69,39.72,15000.0,39.71,39.76,39.69,39.72,15000.0
2011-07-14 10:30:00,39.69,39.71,39.61,39.63,7800.0,39.69,39.71,39.61,39.63,7800.0
2011-07-14 10:40:00,39.65,39.65,39.56,39.58,9800.0,39.65,39.65,39.56,39.58,9800.0
2011-07-14 10:50:00,39.56,39.59,39.55,39.55,45000.0,39.56,39.59,39.55,39.55,45000.0
2011-07-14 11:00:00,39.57,39.59,39.53,39.59,7800.0,39.57,39.59,39.53,39.59,7800.0
2011-07-14 11:10:00,39.57,39.67,39.57,39.66,13600.0,39.57,39.67,39.57,39.66,13600.0
2011-07-14 11:20:00,39.67,39.69,39.62,39.69,5800.0,39.67,39.69,39.62,39.69,5800.0
2011-07-14 11:30:00,39.68,39.68,39.56,39.56,6400.0,39.68,39.68,39.56,39.56,6400.0
2011-07-14 11:40:00,39.55,39.61,39.55,39.6,10400.0,39.55,39.61,39.55,39.6,10400.0
2011-07-14 11:50:00,39.62,39.62,39.55,39.6,8600.0,39.62,39.62,39.55,39.6,8600.0
2011-07-14 12:00:00,39.6,39.6,39.55,39.55,7600.0,39.6,39.6,39.55,39.55,7600.0
2011-07-14 12:10:00,39.58,39.58,39.5,39.51,11800.0,39.58,39.58,39.5,39.51,11800.0
2011-07-14 12:20:00,39.52,39.52,39.45,39.51,12000.0,39.52,39.52,39.45,39.51,12000.0
2011-07-14 12:30:00,39.51,39.51,39.47,39.49,5600.0,39.51,39.51,39.47,39.49,5600.0
2011-07-14 12:40:00,39.5,39.52,39.43,39.43,5400.0,39.5,39.52,39.43,39.43,5400.0
2011-07-14 12:50:00,39.44,39.45,39.28,39.3,10800.0,39.44,39.45,39.28,39.3,10800.0
2011-07-14 13:00:00,39.34,39.43,39.21,39.31,77000.0,39.34,39.43,39.21,39.31,77000.0
2011-07-14 13:10:00,39.32,39.37,39.24,39.24,7800.0,39.32,39.37,39.24,39.24,7800.0
2011-07-14 13:20:00,39.23,39.33,39.2,39.33,6600.0,39.23,39.33,39.2,39.33,6600.0
2011-07-14 13:30:00,39.33,39.5,39.33,39.43,13800.0,39.33,39.5,39.33,39.43,13800.0
2011-07-14 13:40:00,39.43,39.44,39.28,39.33,7400.0,39.43,39.44,39.28,39.33,7400.0
2011-07-14 13:50:00,39.33,39.39,39.32,39.39,7600.0,39.33,39.39,39.32,39.39,7600.0
2011-07-14 14:00:00,39.4,39.45,39.37,39.4,11400.0,39.4,39.45,39.37,39.4,11400.0
2011-07-14 14:10:00,39.43,39.47,39.4,39.4,7800.0,39.43,39.47,39.4,39.4,7800.0
2011-07-14 14:20:00,39.4,39.42,39.26,39.32,22000.0,39.4,39.42,39.26,39.32,22000.0
2011-07-14 14:30:00,39.32,39.35,39.26,39.27,14200.0,39.32,39.35,39.26,39.27,14200.0
2011-07-14 14:40:00,39.27,39.32,39.2,39.2,10600.0,39.27,39.32,39.2,39.2,10600.0
2011-07-14 14:50:00,39.19,39.22,39.17,39.19,7600.0,39.19,39.22,39.17,39.19,7600.0
2011-07-14 15:00:00,39.19,39.22,39.12,39.12,10600.0,39.19,39.22,39.12,39.12,10600.0
2011-07-14 15:10:00,39.12,39.21,39.1,39.2,12400.0,39.12,39.21,39.1,39.2,12400.0
2011-07-14 15:20:00,39.22,39.26,39.17,39.21,15600.0,39.22,39.26,39.17,39.21,15600.0
2011-07-14 15:30:00,39.21,39.29,39.19,39.27,16200.0,39.21,39.29,39.19,39.27,16200.0
2011-07-14 15:40:00,39.29,39.29,39.2,39.23,12800.0,39.29,39.29,39.2,39.23,12800.0
2011-07-14 15:50:00,39.23,39.23,39.17,39.21,32200.0,39.23,39.23,39.17,39.21,32200.0
2011-07-15 09:30:00,39.34,39.68,39.29,39.51,15200.0,39.34,39.68,39.29,39.51,15200.0
2011-07-15 09:40:00,39.52,39.54,39.43,39.51,9000.0,39.52,39.54,39.43,39.51,9000.0
2011-07-15 09:50:00,39.48,39.54,39.35,39.41,14600.0,39.48,39.54,39.35,39.41,14600.0
2011-07-15 10:00:00,39.47,39.53,38.93,39.26,51400.0,39.47,39.53,38.93,39.26,51400.0
2011-07-15 10:10:00,39.27,39.31,39.23,39.25,5200.0,39.27,39.31,39.23,39.25,5200.0
2011-07-15 10:20:00,39.23,39.23,39.05,39.07,6800.0,39.23,39.23,39.05,39.07,6800.0
2011-07-15 10:30:00,39.13,39.17,39.11,39.16,4000.0,39.13,39.17,39.11,39.16,4000.0
2011-07-15 10:40:00,39.16,39.27,39.16,39.23,4800.0,39.16,39.27,39.16,39.23,4800.0
2011-07-15 10:50:00,39.22,39.27,39.19,39.19,7000.0,39.22,39.27,39.19,39.19,7000.0
2011-07-15 11:00:00,39.24,39.24,39.13,39.21,5200.0,39.24,39.24,39.13,39.21,5200.0
2011-07-15 11:10:00,39.23,39.25,39.22,39.24,2600.0,39.23,39.25,39.22,39.24,2600.0
2011-07-15 11:20:00,39.2,39.23,39.15,39.19,4400.0,39.2,39.23,39.15,39.19,4400.0
2011-07-15 11:30:00,39.16,39.19,39.16,39.19,3000.0,39.16,39.19,39.16,39.19,3000.0
2011-07-15 11:40:00,39.16,39.16,39.12,39.12,2200.0,39.16,39.16,39.12,39.12,2200.0
2011-07-15 11:50:00,39.17,39.18,39.08,39.08,3200.0,39.17,39.18,39.08,39.08,3200.0
2011-07-15 12:00:00,39.14,39.24,39.12,39.2,5000.0,39.14,39.24,39.12,39.2,5000.0
2011-07-15 12:10:00,39.2,39.24,39.2,39.21,3400.0,39.2,39.24,39.2,39.21,3400.0
2011-07-15 12:20:00,39.18,39.18,39.13,39.18,2800.0,39.18,39.18,39.13,39.18,2800.0
2011-07-15 12:30:00,39.19,39.2,39.18,39.2,2000.0,39.19,39.2,39.18,39.2,2000.0
2011-07-15 12:40:00,39.21,39.21,39.1,39.16,8800.0,39.21,39.21,39.1,39.16,8800.0
2011-07-15 12:50:00,39.14,39.18,39.13,39.16,1400.0,39.14,39.18,39.13,39.16,1400.0
2011-07-15 13:00:00,39.12,39.16,39.1,39.16,2600.0,39.12,39.16,39.1,39.16,2600.0
2011-07-15 13:10:00,39.15,39.18,39.15,39.17,2200.0,39.15,39.18,39.15,39.17,2200.0
2011-07-15 13:20:00,39.18,39.21,39.15,39.15,4800.0,39.18,39.21,39.15,39.15,4800.0
2011-07-15 13:30:00,39.16,39.16,39.1,39.13,4600.0,39.16,39.16,39.1,39.13,4600.0
2011-07-15 13:40:00,39.12,39.16,39.1,39.11,3200.0,39.12,39.16,39.1,39.11,3200.0
2011-07-15 13:50:00,39.15,39.15,39.07,39.07,4200.0,39.15,39.15,39.07,39.07,4200.0
2011-07-15 14:00:00,39.07,39.09,39.05,39.07,2200.0,39.07,39.09,39.05,39.07,2200.0
2011-07-15 14:10:00,39.05,39.09,39.05,39.08,3200.0,39.05,39.09,39.05,39.08,3200.0
2011-07-15 14:20:00,39.06,39.06,38.99,38.99,2800.0,39.06,39.06,38.99,38.99,2800.0
2011-07-15 14:30:00,39.04,39.07,39.02,39.07,7400.0,39.04,39.07,39.02,39.07,7400.0
2011-07-15 14:40:00,39.07,39.1,39.07,39.07,11000.0,39.07,39.1,39.07,39.07,11000.0
2011-07-15 14:50:00,39.08,39.09,39.07,39.07,1600.0,39.08,39.09,39.07,39.07,1600.0
2011-07-15 15:00:00,39.06,39.15,39.05,39.12,7400.0,39.06,39.15,39.05,39.12,7400.0
2011-07-15 15:10:00,39.15,39.15,39.09,39.15,6600.0,39.15,39.15,39.09,39.15,6600.0
2011-07-15 15:20:00,39.15,39.21,39.06,39.2,16200.0,39.15,39.21,39.06,39.2,16200.0
2011-07-15 15:30:00,39.19,39.24,39.17,39.24,10200.0,39.19,39.24,39.17,39.24,10200.0
2011-07-15 15:40:00,39.24,39.3,39.24,39.29,11200.0,39.24,39.3,39.24,39.29,11200.0
2011-07-15 15:50:00,39.27,39.27,39.2,39.25,20200.0,39.27,39.27,39.2,39.25,20200.0
2011-07-18 09:30:00,39.13,39.35,39.02,39.3,47200.0,39.13,39.35,39.02,39.3,47200.0
2011-07-18 09:40:00,39.32,39.32,39.2,39.23,2600.0,39.32,39.32,39.2,39.23,2600.0
2011-07-18 09:50:00,39.1,39.1,39.02,39.02,4000.0,39.1,39.1,39.02,39.02,4000.0
2011-07-18 10:00:00,39.01,39.01,38.77,38.83,3600.0,39.01,39.01,38.77,38.83,3600.0
2011-07-18 10:10:00,38.84,38.84,38.67,38.74,5800.0,38.84,38.84,38.67,38.74,5800.0
2011-07-18 10:20:00,38.82,38.82,38.75,38.75,1400.0,38.82,38.82,38.75,38.75,1400.0
2011-07-18 10:30:00,38.71,38.71,38.63,38.66,8400.0,38.71,38.71,38.63,38.66,8400.0
2011-07-18 10:40:00,38.64,38.72,38.6,38.6,3800.0,38.64,38.72,38.6,38.6,3800.0
2011-07-18 10:50:00,38.63,38.68,38.58,38.68,19600.0,38.63,38.68,38.58,38.68,19600.0
2011-07-18 11:00:00,38.65,38.66,38.62,38.66,5200.0,38.65,38.66,38.62,38.66,5200.0
2011-07-18 11:10:00,38.66,38.66,38.64,38.66,800.0,38.66,38.66,38.64,38.66,800.0
2011-07-18 11:20:00,38.69,38.76,38.69,38.76,4800.0,38.69,38.76,38.69,38.76,4800.0
2011-07-18 11:30:00,38.76,38.76,38.59,38.61,3400.0,38.76,38.76,38.59,38.61,3400.0
2011-07-18 11:40:00,38.59,38.65,38.58,38.64,2400.0,38.59,38.65,38.58,38.64,2400.0
2011-07-18 11:50:00,38.6,38.6,38.52,38.56,3800.0,38.6,38.6,38.52,38.56,3800.0
2011-07-18 12:00:00,38.52,38.57,38.44,38.52,5000.0,38.52,38.57,38.44,38.52,5000.0
2011-07-18 12:10:00,38.55,38.6,38.55,38.6,2400.0,38.55,38.6,38.55,38.6,2400.0
2011-07-18 12:20:00,38.6,38.6,38.55,38.6,3800.0,38.6,38.6,38.55,38.6,3800.0
2011-07-18 12:30:00,38.56,38.62,38.56,38.62,1000.0,38.56,38.62,38.56,38.62,1000.0
2011-07-18 12:40:00,38.63,38.66,38.6,38.6,4800.0,38.63,38.66,38.6,38.6,4800.0
2011-07-18 12:50:00,38.63,38.65,38.6,38.65,2000.0,38.63,38.65,38.6,38.65,2000.0
2011-07-18 13:00:00,38.66,38.72,38.63,38.72,2600.0,38.66,38.72,38.63,38.72,2600.0
2011-07-18 13:10:00,38.7,38.7,38.6,38.6,4000.0,38.7,38.7,38.6,38.6,4000.0
2011-07-18 13:20:00,38.6,38.65,38.6,38.65,5000.0,38.6,38.65,38.6,38.65,5000.0
2011-07-18 13:30:00,38.67,38.71,38.67,38.69,3000.0,38.67,38.71,38.67,38.69,3000.0
2011-07-18 13:40:00,38.68,38.73,38.68,38.69,3400.0,38.68,38.73,38.68,38.69,3400.0
2011-07-18 13:50:00,38.7,38.76,38.69,38.76,1400.0,38.7,38.76,38.69,38.76,1400.0
2011-07-18 14:00:00,38.78,38.78,38.7,38.73,3400.0,38.78,38.78,38.7,38.73,3400.0
2011-07-18 14:10:00,38.76,38.77,38.71,38.71,1400.0,38.76,38.77,38.71,38.71,1400.0
2011-07-18 14:20:00,38.75,38.75,38.67,38.68,5000.0,38.75,38.75,38.67,38.68,5000.0
2011-07-18 14:30:00,38.64,38.64,38.59,38.63,2800.0,38.64,38.64,38.59,38.63,2800.0
2011-07-18 14:40:00,38.63,38.68,38.63,38.65,4000.0,38.63,38.68,38.63,38.65,4000.0
2011-07-18 14:50:00,38.67,38.68,38.65,38.68,1000.0,38.67,38.68,38.65,38.68,1000.0
2011-07-18 15:00:00,38.71,38.77,38.71,38.71,3400.0,38.71,38.77,38.71,38.71,3400.0
2011-07-18 15:10:00,38.71,38.71,38.65,38.69,3800.0,38.71,38.71,38.65,38.69,3800.0
2011-07-18 15:20:00,38.67,38.69,38.63,38.68,4800.0,38.67,38.69,38.63,38.68,4800.0
2011-07-18 15:30:00,38.72,38.76,38.66,38.76,3600.0,38.72,38.76,38.66,38.76,3600.0
2011-07-18 15:40:00,38.76,38.76,38.69,38.71,11200.0,38.76,38.76,38.69,38.71,11200.0
2011-07-18 15:50:00,38.72,38.76,38.7,38.72,15400.0,38.72,38.76,38.7,38.72,15400.0
2011-07-19 09:30:00,38.99,39.27,38.99,39.27,19000.0,38.99,39.27,38.99,39.27,19000.0
2011-07-19 09:40:00,39.22,39.42,39.22,39.34,17200.0,39.22,39.42,39.22,39.34,17200.0
2011-07-19 09:50:00,39.34,39.52,39.33,39.38,15200.0,39.34,39.52,39.33,39.38,15200.0
2011-07-19 10:00:00,39.4,39.52,39.39,39.43,11400.0,39.4,39.52,39.39,39.43,11400.0
2011-07-19 10:10:00,39.39,39.49,39.31,39.42,7200.0,39.39,39.49,39.31,39.42,7200.0
2011-07-19 10:20:00,39.42,39.42,39.37,39.41,3800.0,39.42,39.42,39.37,39.41,3800.0
2011-07-19 10:30:00,39.41,39.45,39.41,39.44,11600.0,39.41,39.45,39.41,39.44,11600.0
2011-07-19 10:40:00,39.43,39.45,39.4,39.44,7400.0,39.43,39.45,39.4,39.44,7400.0
2011-07-19 10:50:00,39.45,39.45,39.4,39.44,17400.0,39.45,39.45,39.4,39.44,17400.0
2011-07-19 11:00:00,39.45,39.46,39.39,39.45,22600.0,39.45,39.46,39.39,39.45,22600.0
2011-07-19 11:10:00,39.43,39.45,39.42,39.43,15800.0,39.43,39.45,39.42,39.43,15800.0
2011-07-19 11:20:00,39.43,39.45,39.43,39.43,4600.0,39.43,39.45,39.43,39.43,4600.0
2011-07-19 11:30:00,39.44,39.48,39.43,39.43,23400.0,39.44,39.48,39.43,39.43,23400.0
2011-07-19 11:40:00,39.43,39.45,39.43,39.44,11800.0,39.43,39.45,39.43,39.44,11800.0
2011-07-19 11:50:00,39.43,39.45,39.4,39.45,36000.0,39.43,39.45,39.4,39.45,36000.0
2011-07-19 12:00:00,39.45,39.51,39.44,39.46,8400.0,39.45,39.51,39.44,39.46,8400.0
2011-07-19 12:10:00,39.49,39.52,39.49,39.51,3000.0,39.49,39.52,39.49,39.51,3000.0
2011-07-19 12:20:00,39.5,39.51,39.47,39.47,2400.0,39.5,39.51,39.47,39.47,2400.0
2011-07-19 12:30:00,39.44,39.58,39.42,39.53,8800.0,39.44,39.58,39.42,39.53,8800.0
2011-07-19 12:40:00,39.51,39.52,39.48,39.52,4600.0,39.51,39.52,39.48,39.52,4600.0
2011-07-19 12:50:00,39.54,39.54,39.5,39.5,2400.0,39.54,39.54,39.5,39.5,2400.0
2011-07-19 13:00:00,39.51,39.54,39.47,39.53,4200.0,39.51,39.54,39.47,39.53,4200.0
2011-07-19 13:10:00,39.56,39.56,39.47,39.56,6000.0,39.56,39.56,39.47,39.56,6000.0
2011-07-19 13:20:00,39.57,39.6,39.52,39.6,3400.0,39.57,39.6,39.52,39.6,3400.0
2011-07-19 13:30:00,39.6,39.68,39.57,39.65,8200.0,39.6,39.68,39.57,39.65,8200.0
2011-07-19 13:40:00,39.61,39.76,39.6,39.7,3600.0,39.61,39.76,39.6,39.7,3600.0
2011-07-19 13:50:00,39.7,39.79,39.7,39.78,4600.0,39.7,39.79,39.7,39.78,4600.0
2011-07-19 14:00:00,39.77,39.79,39.72,39.77,6800.0,39.77,39.79,39.72,39.77,6800.0
2011-07-19 14:10:00,39.77,39.77,39.72,39.73,14200.0,39.77,39.77,39.72,39.73,14200.0
2011-07-19 14:20:00,39.73,39.77,39.69,39.75,8600.0,39.73,39.77,39.69,39.75,8600.0
2011-07-19 14:30:00,39.76,39.78,39.73,39.77,4800.0,39.76,39.78,39.73,39.77,4800.0
2011-07-19 14:40:00,39.79,39.85,39.79,39.85,3600.0,39.79,39.85,39.79,39.85,3600.0
2011-07-19 14:50:00,39.8,39.87,39.78,39.86,5800.0,39.8,39.87,39.78,39.86,5800.0
2011-07-19 15:00:00,39.85,39.87,39.81,39.83,15800.0,39.85,39.87,39.81,39.83,15800.0
2011-07-19 15:10:00,39.84,39.87,39.79,39.79,10600.0,39.84,39.87,39.79,39.79,10600.0
2011-07-19 15:20:00,39.8,39.81,39.64,39.68,33800.0,39.8,39.81,39.64,39.68,33800.0
2011-07-19 15:30:00,39.69,39.7,39.64,39.67,27200.0,39.69,39.7,39.64,39.67,27200.0
2011-07-19 15:40:00,39.67,39.68,39.62,39.64,51000.0,39.67,39.68,39.62,39.64,51000.0
2011-07-19 15:50:00,39.67,39.73,39.52,39.52,120000.0,39.67,39.73,39.52,39.52,120000.0
2011-07-20 09:30:00,39.55,39.98,39.44,39.51,18400.0,39.55,39.98,39.44,39.51,18400.0
2011-07-20 09:40:00,39.51,39.52,39.45,39.47,8400.0,39.51,39.52,39.45,39.47,8400.0
2011-07-20 09:50:00,39.46,39.46,39.39,39.42,7400.0,39.46,39.46,39.39,39.42,7400.0
2011-07-20 10:00:00,39.42,39.49,39.39,39.42,11000.0,39.42,39.49,39.39,39.42,11000.0
2011-07-20 10:10:00,39.44,39.44,39.39,39.42,40400.0,39.44,39.44,39.39,39.42,40400.0
2011-07-20 10:20:00,39.43,39.45,39.4,39.43,5800.0,39.43,39.45,39.4,39.43,5800.0
2011-07-20 10:30:00,39.46,39.57,39.46,39.55,9600.0,39.46,39.57,39.46,39.55,9600.0
2011-07-20 10:40:00,39.54,39.58,39.54,39.55,2200.0,39.54,39.58,39.54,39.55,2200.0
2011-07-20 10:50:00,39.49,39.49,39.46,39.48,3400.0,39.49,39.49,39.46,39.48,3400.0
2011-07-20 11:00:00,39.5,39.58,39.49,39.57,6000.0,39.5,39.58,39.49,39.57,6000.0
2011-07-20 11:10:00,39.52,39.56,39.52,39.52,2400.0,39.52,39.56,39.52,39.52,2400.0
2011-07-20 11:20:00,39.55,39.57,39.51,39.52,5400.0,39.55,39.57,39.51,39.52,5400.0
2011-07-20 11:30:00,39.5,39.55,39.46,39.52,5200.0,39.5,39.55,39.46,39.52,5200.0
2011-07-20 11:40:00,39.52,39.55,39.48,39.49,5400.0,39.52,39.55,39.48,39.49,5400.0
2011-07-20 11:50:00,39.49,39.52,39.47,39.47,5200.0,39.49,39.52,39.47,39.47,5200.0
2011-07-20 12:00:00,39.48,39.52,39.48,39.52,4200.0,39.48,39.52,39.48,39.52,4200.0
2011-07-20 12:10:00,39.5,39.56,39.5,39.55,3400.0,39.5,39.56,39.5,39.55,3400.0
2011-07-20 12:20:00,39.54,39.55,39.51,39.54,5000.0,39.54,39.55,39.51,39.54,5000.0
2011-07-20 12:30:00,39.56,39.62,39.56,39.6,3800.0,39.56,39.62,39.56,39.6,3800.0
2011-07-20 12:40:00,39.58,39.59,39.51,39.59,3200.0,39.58,39.59,39.51,39.59,3200.0
2011-07-20 12:50:00,39.6,39.68,39.6,39.67,14000.0,39.6,39.68,39.6,39.67,14000.0
2011-07-20 13:00:00,39.67,39.69,39.66,39.69,2800.0,39.67,39.69,39.66,39.69,2800.0
2011-07-20 13:10:00,39.67,39.7,39.67,39.67,4400.0,39.67,39.7,39.67,39.67,4400.0
2011-07-20 13:20:00,39.69,39.74,39.68,39.74,3200.0,39.69,39.74,39.68,39.74,3200.0
2011-07-20 13:30:00,39.75,39.76,39.71,39.75,5400.0,39.75,39.76,39.71,39.75,5400.0
2011-07-20 13:40:00,39.73,39.77,39.72,39.77,7200.0,39.73,39.77,39.72,39.77,7200.0
2011-07-20 13:50:00,39.77,39.77,39.74,39.75,2600.0,39.77,39.77,39.74,39.75,2600.0
2011-07-20 14:00:00,39.76,39.81,39.76,39.79,10000.0,39.76,39.81,39.76,39.79,10000.0
2011-07-20 14:10:00,39.77,39.82,39.77,39.82,1000.0,39.77,39.82,39.77,39.82,1000.0
2011-07-20 14:20:00,39.8,39.84,39.8,39.83,4800.0,39.8,39.84,39.8,39.83,4800.0
2011-07-20 14:30:00,39.83,39.85,39.83,39.84,2600.0,39.83,39.85,39.83,39.84,2600.0
2011-07-20 14:40:00,39.87,39.88,39.85,39.86,12600.0,39.87,39.88,39.85,39.86,12600.0
2011-07-20 14:50:00,39.85,39.87,39.83,39.85,9400.0,39.85,39.87,39.83,39.85,9400.0
2011-07-20 15:00:00,39.86,39.88,39.85,39.88,9000.0,39.86,39.88,39.85,39.88,9000.0
2011-07-20 15:10:00,39.86,39.88,39.86,39.88,5800.0,39.86,39.88,39.86,39.88,5800.0
2011-07-20 15:20:00,39.88,39.88,39.79,39.8,9000.0,39.88,39.88,39.79,39.8,9000.0
2011-07-20 15:30:00,39.79,39.82,39.79,39.82,5600.0,39.79,39.82,39.79,39.82,5600.0
2011-07-20 15:40:00,39.82,39.83,39.76,39.77,10800.0,39.82,39.83,39.76,39.77,10800.0
2011-07-20 15:50:00,39.77,39.81,39.76,39.8,13400.0,39.77,39.81,39.76,39.8,13400.0
2011-07-21 09:30:00,40.04,40.04,39.88,39.96,11000.0,40.04,40.04,39.88,39.96,11000.0
2011-07-21 09:40:00,39.96,40.15,39.94,40.15,10600.0,39.96,40.15,39.94,40.15,10600.0
2011-07-21 09:50:00,40.17,40.21,40.13,40.13,11600.0,40.17,40.21,40.13,40.13,11600.0
2011-07-21 10:00:00,40.13,40.32,40.13,40.26,38600.0,40.13,40.32,40.13,40.26,38600.0
2011-07-21 10:10:00,40.23,40.34,40.19,40.26,11200.0,40.23,40.34,40.19,40.26,11200.0
2011-07-21 10:20:00,40.27,40.49,40.24,40.47,16000.0,40.27,40.49,40.24,40.47,16000.0
2011-07-21 10:30:00,40.49,40.56,40.47,40.56,10200.0,40.49,40.56,40.47,40.56,10200.0
2011-07-21 10:40:00,40.55,40.55,40.45,40.55,5200.0,40.55,40.55,40.45,40.55,5200.0
2011-07-21 10:50:00,40.56,40.59,40.43,40.43,18200.0,40.56,40.59,40.43,40.43,18200.0
2011-07-21 11:00:00,40.46,40.5,40.44,40.49,11400.0,40.46,40.5,40.44,40.49,11400.0
2011-07-21 11:10:00,40.5,40.57,40.5,40.56,28800.0,40.5,40.57,40.5,40.56,28800.0
2011-07-21 11:20:00,40.55,40.56,40.5,40.5,16800.0,40.55,40.56,40.5,40.5,16800.0
2011-07-21 11:30:00,40.52,40.57,40.52,40.52,8000.0,40.52,40.57,40.52,40.52,8000.0
2011-07-21 11:40:00,40.5,40.51,40.44,40.47,10800.0,40.5,40.51,40.44,40.47,10800.0
2011-07-21 11:50:00,40.48,40.52,40.47,40.51,8800.0,40.48,40.52,40.47,40.51,8800.0
2011-07-21 12:00:00,40.52,40.54,40.49,40.52,11000.0,40.52,40.54,40.49,40.52,11000.0
2011-07-21 12:10:00,40.52,40.56,40.5,40.5,7600.0,40.52,40.56,40.5,40.5,7600.0
2011-07-21 12:20:00,40.51,40.61,40.51,40.59,9200.0,40.51,40.61,40.51,40.59,9200.0
2011-07-21 12:30:00,40.58,40.6,40.51,40.6,8800.0,40.58,40.6,40.51,40.6,8800.0
2011-07-21 12:40:00,40.61,40.66,40.59,40.63,7600.0,40.61,40.66,40.59,40.63,7600.0
2011-07-21 12:50:00,40.61,40.62,40.52,40.6,10000.0,40.61,40.62,40.52,40.6,10000.0
2011-07-21 13:00:00,40.62,40.63,40.57,40.59,6000.0,40.62,40.63,40.57,40.59,6000.0
2011-07-21 13:10:00,40.62,40.63,40.56,40.63,5200.0,40.62,40.63,40.56,40.63,5200.0
2011-07-21 13:20:00,40.62,40.63,40.57,40.63,7800.0,40.62,40.63,40.57,40.63,7800.0
2011-07-21 13:30:00,40.62,40.62,40.6,40.62,4200.0,40.62,40.62,40.6,40.62,4200.0
2011-07-21 13:40:00,40.63,40.63,40.58,40.58,2600.0,40.63,40.63,40.58,40.58,2600.0
2011-07-21 13:50:00,40.6,40.73,40.58,40.69,39200.0,40.6,40.73,40.58,40.69,39200.0
2011-07-21 14:00:00,40.71,40.72,40.68,40.69,9000.0,40.71,40.72,40.68,40.69,9000.0
2011-07-21 14:10:00,40.68,40.72,40.68,40.69,18000.0,40.68,40.72,40.68,40.69,18000.0
2011-07-21 14:20:00,40.68,40.73,40.65,40.71,23200.0,40.68,40.73,40.65,40.71,23200.0
2011-07-21 14:30:00,40.71,40.87,40.69,40.85,49400.0,40.71,40.87,40.69,40.85,49400.0
2011-07-21 14:40:00,40.84,40.84,40.68,40.69,32400.0,40.84,40.84,40.68,40.69,32400.0
2011-07-21 14:50:00,40.68,40.74,40.67,40.69,20600.0,40.68,40.74,40.67,40.69,20600.0
2011-07-21 15:00:00,40.7,40.73,40.68,40.68,7800.0,40.7,40.73,40.68,40.68,7800.0
2011-07-21 15:10:00,40.69,40.73,40.68,40.72,14800.0,40.69,40.73,40.68,40.72,14800.0
2011-07-21 15:20:00,40.71,40.71,40.68,40.68,12400.0,40.71,40.71,40.68,40.68,12400.0
2011-07-21 15:30:00,40.68,40.69,40.61,40.68,33600.0,40.68,40.69,40.61,40.68,33600.0
2011-07-21 15:40:00,40.68,40.7,40.65,40.68,22800.0,40.68,40.7,40.65,40.68,22800.0
2011-07-21 15:50:00,40.66,40.74,40.66,40.74,61400.0,40.66,40.74,40.66,40.74,61400.0
2011-07-22 09:30:00,40.62,42.46,40.49,42.41,87200.0,40.62,42.46,40.49,42.41,87200.0
2011-07-22 09:40:00,42.4,42.42,42.27,42.3,52000.0,42.4,42.42,42.27,42.3,52000.0
2011-07-22 09:50:00,42.34,42.92,42.34,42.63,101400.0,42.34,42.92,42.34,42.63,101400.0
2011-07-22 10:00:00,42.72,42.96,42.63,42.81,48000.0,42.72,42.96,42.63,42.81,48000.0
2011-07-22 10:10:00,42.81,42.82,42.61,42.75,57800.0,42.81,42.82,42.61,42.75,57800.0
2011-07-22 10:20:00,42.73,42.77,42.63,42.73,32200.0,42.73,42.77,42.63,42.73,32200.0
2011-07-22 10:30:00,42.71,42.9,42.6,42.64,63800.0,42.71,42.9,42.6,42.64,63800.0
2011-07-22 10:40:00,42.66,42.77,42.65,42.72,20400.0,42.66,42.77,42.65,42.72,20400.0
2011-07-22 10:50:00,42.7,42.74,42.68,42.74,14800.0,42.7,42.74,42.68,42.74,14800.0
2011-07-22 11:00:00,42.74,42.78,42.71,42.72,24600.0,42.74,42.78,42.71,42.72,24600.0
2011-07-22 11:10:00,42.73,42.88,42.72,42.86,47800.0,42.73,42.88,42.72,42.86,47800.0
2011-07-22 11:20:00,42.83,42.93,42.74,42.81,52800.0,42.83,42.93,42.74,42.81,52800.0
2011-07-22 11:30:00,42.8,42.94,42.78,42.94,34200.0,42.8,42.94,42.78,42.94,34200.0
2011-07-22 11:40:00,42.98,43.18,42.91,42.98,59400.0,42.98,43.18,42.91,42.98,59400.0
2011-07-22 11:50:00,42.99,42.99,42.93,42.95,41800.0,42.99,42.99,42.93,42.95,41800.0
2011-07-22 12:00:00,42.94,43.04,42.93,43.04,93600.0,42.94,43.04,42.93,43.04,93600.0
2011-07-22 12:10:00,43.02,43.24,42.99,43.04,46600.0,43.02,43.24,42.99,43.04,46600.0
2011-07-22 12:20:00,43.01,43.06,42.99,43.05,40800.0,43.01,43.06,42.99,43.05,40800.0
2011-07-22 12:30:00,43.03,43.25,43.03,43.09,104200.0,43.03,43.25,43.03,43.09,104200.0
2011-07-22 12:40:00,43.09,43.13,43.04,43.09,36800.0,43.09,43.13,43.04,43.09,36800.0
2011-07-22 12:50:00,43.09,43.18,43.08,43.18,12000.0,43.09,43.18,43.08,43.18,12000.0
2011-07-22 13:00:00,43.16,43.24,43.11,43.11,63800.0,43.16,43.24,43.11,43.11,63800.0
2011-07-22 13:10:00,43.11,43.25,43.1,43.2,42000.0,43.11,43.25,43.1,43.2,42000.0
2011-07-22 13:20:00,43.2,43.37,43.2,43.2,70600.0,43.2,43.37,43.2,43.2,70600.0
2011-07-22 13:30:00,43.2,43.22,43.04,43.2,127000.0,43.2,43.22,43.04,43.2,127000.0
2011-07-22 13:40:00,43.18,43.37,43.18,43.36,39400.0,43.18,43.37,43.18,43.36,39400.0
2011-07-22 13:50:00,43.35,43.45,43.31,43.38,26000.0,43.35,43.45,43.31,43.38,26000.0
2011-07-22 14:00:00,43.38,43.41,43.24,43.34,39600.0,43.38,43.41,43.24,43.34,39600.0
2011-07-22 14:10:00,43.34,43.41,43.33,43.4,24200.0,43.34,43.41,43.33,43.4,24200.0
2011-07-22 14:20:00,43.4,43.59,43.4,43.57,86200.0,43.4,43.59,43.4,43.57,86200.0
2011-07-22 14:30:00,43.55,43.65,43.46,43.59,83800.0,43.55,43.65,43.46,43.59,83800.0
2011-07-22 14:40:00,43.6,43.64,43.38,43.5,69800.0,43.6,43.64,43.38,43.5,69800.0
2011-07-22 14:50:00,43.5,43.57,43.49,43.51,21200.0,43.5,43.57,43.49,43.51,21200.0
2011-07-22 15:00:00,43.54,43.58,43.45,43.45,58800.0,43.54,43.58,43.45,43.45,58800.0
2011-07-22 15:10:00,43.45,43.49,43.32,43.45,64600.0,43.45,43.49,43.32,43.45,64600.0
2011-07-22 15:20:00,43.47,43.47,43.35,43.41,123800.0,43.47,43.47,43.35,43.41,123800.0
2011-07-22 15:30:00,43.42,43.58,43.42,43.52,52800.0,43.42,43.58,43.42,43.52,52800.0
2011-07-22 15:40:00,43.52,43.63,43.47,43.51,74200.0,43.52,43.63,43.47,43.51,74200.0
2011-07-22 15:50:00,43.49,43.58,43.49,43.49,82800.0,43.49,43.58,43.49,43.49,82800.0
2011-07-25 09:30:00,42.95,43.24,42.51,42.89,250000.0,42.95,43.24,42.51,42.89,250000.0
2011-07-25 09:40:00,42.98,43.01,42.56,42.56,800400.0,42.98,43.01,42.56,42.56,800400.0
2011-07-25 09:50:00,42.55,43.0,42.55,43.0,7800.0,42.55,43.0,42.55,43.0,7800.0
2011-07-25 10:00:00,42.99,42.99,42.84,42.88,10400.0,42.99,42.99,42.84,42.88,10400.0
2011-07-25 10:10:00,42.93,43.3,42.91,43.3,9800.0,42.93,43.3,42.91,43.3,9800.0
2011-07-25 10:20:00,43.32,43.35,43.04,43.14,10400.0,43.32,43.35,43.04,43.14,10400.0
2011-07-25 10:30:00,43.15,43.15,42.94,43.0,51800.0,43.15,43.15,42.94,43.0,51800.0
2011-07-25 10:40:00,42.99,43.26,42.99,43.23,12400.0,42.99,43.26,42.99,43.23,12400.0
2011-07-25 10:50:00,43.22,43.23,43.02,43.11,9000.0,43.22,43.23,43.02,43.11,9000.0
2011-07-25 11:00:00,43.11,43.11,43.05,43.05,3800.0,43.11,43.11,43.05,43.05,3800.0
2011-07-25 11:10:00,43.05,43.25,43.05,43.25,9600.0,43.05,43.25,43.05,43.25,9600.0
2011-07-25 11:20:00,43.22,43.27,43.2,43.23,4800.0,43.22,43.27,43.2,43.23,4800.0
2011-07-25 11:30:00,43.26,43.27,43.12,43.19,11400.0,43.26,43.27,43.12,43.19,11400.0
2011-07-25 11:40:00,43.13,43.16,43.09,43.16,3200.0,43.13,43.16,43.09,43.16,3200.0
2011-07-25 11:50:00,43.12,43.18,43.1,43.18,4400.0,43.12,43.18,43.1,43.18,4400.0
2011-07-25 12:00:00,43.21,43.21,43.1,43.13,7400.0,43.21,43.21,43.1,43.13,7400.0
2011-07-25 12:10:00,43.16,43.23,43.15,43.21,7800.0,43.16,43.23,43.15,43.21,7800.0
2011-07-25 12:20:00,43.22,43.22,43.18,43.2,3200.0,43.22,43.22,43.18,43.2,3200.0
2011-07-25 12:30:00,43.2,43.24,43.19,43.23,10200.0,43.2,43.24,43.19,43.23,10200.0
2011-07-25 12:40:00,43.24,43.27,43.21,43.24,5800.0,43.24,43.27,43.21,43.24,5800.0
2011-07-25 12:50:00,43.28,43.32,43.27,43.32,4000.0,43.28,43.32,43.27,43.32,4000.0
2011-07-25 13:00:00,43.3,43.33,43.3,43.33,7200.0,43.3,43.33,43.3,43.33,7200.0
2011-07-25 13:10:00,43.33,43.51,43.32,43.49,83400.0,43.33,43.51,43.32,43.49,83400.0
2011-07-25 13:20:00,43.5,43.54,43.46,43.46,28600.0,43.5,43.54,43.46,43.46,28600.0
2011-07-25 13:30:00,43.46,43.47,43.34,43.34,13600.0,43.46,43.47,43.34,43.34,13600.0
2011-07-25 13:40:00,43.35,43.51,43.29,43.45,38600.0,43.35,43.51,43.29,43.45,38600.0
2011-07-25 13:50:00,43.46,43.54,43.46,43.49,11200.0,43.46,43.54,43.46,43.49,11200.0
2011-07-25 14:00:00,43.5,43.52,43.46,43.47,24600.0,43.5,43.52,43.46,43.47,24600.0
2011-07-25 14:10:00,43.48,43.51,43.48,43.49,8000.0,43.48,43.51,43.48,43.49,8000.0
2011-07-25 14:20:00,43.49,43.51,43.49,43.5,9800.0,43.49,43.51,43.49,43.5,9800.0
2011-07-25 14:30:00,43.51,43.51,43.4,43.49,53600.0,43.51,43.51,43.4,43.49,53600.0
2011-07-25 14:40:00,43.47,43.5,43.43,43.48,34200.0,43.47,43.5,43.43,43.48,34200.0
2011-07-25 14:50:00,43.49,43.57,43.47,43.49,43800.0,43.49,43.57,43.47,43.49,43800.0
2011-07-25 15:00:00,43.49,43.5,43.37,43.4,45000.0,43.49,43.5,43.37,43.4,45000.0
2011-07-25 15:10:00,43.38,43.41,43.29,43.37,110600.0,43.38,43.41,43.29,43.37,110600.0
2011-07-25 15:20:00,43.37,43.38,43.33,43.38,23200.0,43.37,43.38,43.33,43.38,23200.0
2011-07-25 15:30:00,43.37,43.4,43.35,43.38,38000.0,43.37,43.4,43.35,43.38,38000.0
2011-07-25 15:40:00,43.38,43.39,43.34,43.37,51200.0,43.38,43.39,43.34,43.37,51200.0
2011-07-25 15:50:00,43.37,43.37,43.29,43.33,47200.0,43.37,43.37,43.29,43.33,47200.0
2011-07-26 09:30:00,43.18,43.21,42.96,43.18,20800.0,43.18,43.21,42.96,43.18,20800.0
2011-07-26 09:40:00,43.17,43.24,43.02,43.06,17200.0,43.17,43.24,43.02,43.06,17200.0
2011-07-26 09:50:00,43.12,43.12,42.98,43.01,10800.0,43.12,43.12,42.98,43.01,10800.0
2011-07-26 10:00:00,43.04,43.13,42.94,42.96,22800.0,43.04,43.13,42.94,42.96,22800.0
2011-07-26 10:10:00,42.95,43.01,42.88,42.88,29600.0,42.95,43.01,42.88,42.88,29600.0
2011-07-26 10:20:00,42.9,42.95,42.82,42.88,20800.0,42.9,42.95,42.82,42.88,20800.0
2011-07-26 10:30:00,42.9,42.96,42.85,42.85,63600.0,42.9,42.96,42.85,42.85,63600.0
2011-07-26 10:40:00,42.88,42.94,42.85,42.92,9400.0,42.88,42.94,42.85,42.92,9400.0
2011-07-26 10:50:00,42.92,42.99,42.91,42.95,12200.0,42.92,42.99,42.91,42.95,12200.0
2011-07-26 11:00:00,42.95,43.08,42.92,43.08,10000.0,42.95,43.08,42.92,43.08,10000.0
2011-07-26 11:10:00,43.05,43.06,43.01,43.05,7600.0,43.05,43.06,43.01,43.05,7600.0
2011-07-26 11:20:00,43.05,43.13,43.01,43.13,7600.0,43.05,43.13,43.01,43.13,7600.0
2011-07-26 11:30:00,43.1,43.1,42.96,42.97,7400.0,43.1,43.1,42.96,42.97,7400.0
2011-07-26 11:40:00,42.94,42.99,42.93,42.95,4800.0,42.94,42.99,42.93,42.95,4800.0
2011-07-26 11:50:00,42.95,43.01,42.93,42.97,5600.0,42.95,43.01,42.93,42.97,5600.0
2011-07-26 12:00:00,42.96,43.01,42.9,42.9,7400.0,42.96,43.01,42.9,42.9,7400.0
2011-07-26 12:10:00,42.9,43.02,42.9,43.02,5600.0,42.9,43.02,42.9,43.02,5600.0
2011-07-26 12:20:00,43.02,43.05,42.99,43.0,6000.0,43.02,43.05,42.99,43.0,6000.0
2011-07-26 12:30:00,42.99,43.04,42.98,43.02,6200.0,42.99,43.04,42.98,43.02,6200.0
2011-07-26 12:40:00,43.03,43.04,42.97,42.98,10800.0,43.03,43.04,42.97,42.98,10800.0
2011-07-26 12:50:00,42.98,43.16,42.97,43.12,23800.0,42.98,43.16,42.97,43.12,23800.0
2011-07-26 13:00:00,43.13,43.24,43.12,43.12,12800.0,43.13,43.24,43.12,43.12,12800.0
2011-07-26 13:10:00,43.1,43.11,42.91,43.05,21600.0,43.1,43.11,42.91,43.05,21600.0
2011-07-26 13:20:00,43.06,43.06,42.96,43.01,21400.0,43.06,43.06,42.96,43.01,21400.0
2011-07-26 13:30:00,43.01,43.02,42.87,42.88,6400.0,43.01,43.02,42.87,42.88,6400.0
2011-07-26 13:40:00,42.85,42.9,42.85,42.88,12400.0,42.85,42.9,42.85,42.88,12400.0
2011-07-26 13:50:00,42.9,42.91,42.87,42.9,11000.0,42.9,42.91,42.87,42.9,11000.0
2011-07-26 14:00:00,42.9,42.94,42.87,42.88,12000.0,42.9,42.94,42.87,42.88,12000.0
2011-07-26 14:10:00,42.88,42.98,42.88,42.97,11000.0,42.88,42.98,42.88,42.97,11000.0
2011-07-26 14:20:00,42.97,42.98,42.88,42.88,8600.0,42.97,42.98,42.88,42.88,8600.0
2011-07-26 14:30:00,42.88,42.93,42.87,42.88,13200.0,42.88,42.93,42.87,42.88,13200.0
2011-07-26 14:40:00,42.88,42.91,42.88,42.88,8200.0,42.88,42.91,42.88,42.88,8200.0
2011-07-26 14:50:00,42.89,42.95,42.88,42.88,9200.0,42.89,42.95,42.88,42.88,9200.0
2011-07-26 15:00:00,42.88,42.91,42.87,42.9,14400.0,42.88,42.91,42.87,42.9,14400.0
2011-07-26 15:10:00,42.89,42.9,42.87,42.88,9200.0,42.89,42.9,42.87,42.88,9200.0
2011-07-26 15:20:00,42.88,42.9,42.85,42.87,19400.0,42.88,42.9,42.85,42.87,19400.0
2011-07-26 15:30:00,42.86,42.9,42.8,42.84,19000.0,42.86,42.9,42.8,42.84,19000.0
2011-07-26 15:40:00,42.82,42.83,42.72,42.74,20800.0,42.82,42.83,42.72,42.74,20800.0
2011-07-26 15:50:00,42.73,42.74,42.68,42.68,80200.0,42.73,42.74,42.68,42.68,80200.0
2011-07-27 09:30:00,42.46,42.67,42.02,42.1,49800.0,42.46,42.67,42.02,42.1,49800.0
2011-07-27 09:40:00,42.05,42.05,41.74,41.74,43800.0,42.05,42.05,41.74,41.74,43800.0
2011-07-27 09:50:00,41.74,41.77,41.52,41.58,34400.0,41.74,41.77,41.52,41.58,34400.0
2011-07-27 10:00:00,41.63,41.63,41.3,41.36,29400.0,41.63,41.63,41.3,41.36,29400.0
2011-07-27 10:10:00,41.34,41.43,41.33,41.4,28000.0,41.34,41.43,41.33,41.4,28000.0
2011-07-27 10:20:00,41.4,41.49,41.35,41.43,30200.0,41.4,41.49,41.35,41.43,30200.0
2011-07-27 10:30:00,41.43,41.5,41.41,41.47,12400.0,41.43,41.5,41.41,41.47,12400.0
2011-07-27 10:40:00,41.46,41.46,41.41,41.43,7000.0,41.46,41.46,41.41,41.43,7000.0
2011-07-27 10:50:00,41.5,41.71,41.5,41.68,8800.0,41.5,41.71,41.5,41.68,8800.0
2011-07-27 11:00:00,41.67,41.71,41.63,41.66,5800.0,41.67,41.71,41.63,41.66,5800.0
2011-07-27 11:10:00,41.65,41.74,41.65,41.66,8600.0,41.65,41.74,41.65,41.66,8600.0
2011-07-27 11:20:00,41.67,41.71,41.63,41.68,14800.0,41.67,41.71,41.63,41.68,14800.0
2011-07-27 11:30:00,41.68,41.74,41.5,41.55,22200.0,41.68,41.74,41.5,41.55,22200.0
2011-07-27 11:40:00,41.55,41.63,41.55,41.62,5600.0,41.55,41.63,41.55,41.62,5600.0
2011-07-27 11:50:00,41.63,41.63,41.49,41.52,11000.0,41.63,41.63,41.49,41.52,11000.0
2011-07-27 12:00:00,41.5,41.54,41.48,41.49,15400.0,41.5,41.54,41.48,41.49,15400.0
2011-07-27 12:10:00,41.52,41.56,41.51,41.51,62800.0,41.52,41.56,41.51,41.51,62800.0
2011-07-27 12:20:00,41.52,41.54,41.46,41.47,10400.0,41.52,41.54,41.46,41.47,10400.0
2011-07-27 12:30:00,41.48,41.5,41.44,41.45,8400.0,41.48,41.5,41.44,41.45,8400.0
2011-07-27 12:40:00,41.46,41.51,41.45,41.47,11600.0,41.46,41.51,41.45,41.47,11600.0
2011-07-27 12:50:00,41.47,41.49,41.4,41.4,14800.0,41.47,41.49,41.4,41.4,14800.0
2011-07-27 13:00:00,41.4,41.46,41.39,41.43,9000.0,41.4,41.46,41.39,41.43,9000.0
2011-07-27 13:10:00,41.45,41.45,41.35,41.42,56800.0,41.45,41.45,41.35,41.42,56800.0
2011-07-27 13:20:00,41.4,41.43,41.37,41.38,23000.0,41.4,41.43,41.37,41.38,23000.0
2011-07-27 13:30:00,41.37,41.48,41.37,41.45,37800.0,41.37,41.48,41.37,41.45,37800.0
2011-07-27 13:40:00,41.46,41.58,41.46,41.56,5000.0,41.46,41.58,41.46,41.56,5000.0
2011-07-27 13:50:00,41.56,41.56,41.51,41.52,3200.0,41.56,41.56,41.51,41.52,3200.0
2011-07-27 14:00:00,41.53,41.55,41.49,41.52,10000.0,41.53,41.55,41.49,41.52,10000.0
2011-07-27 14:10:00,41.52,41.52,41.45,41.46,4800.0,41.52,41.52,41.45,41.46,4800.0
2011-07-27 14:20:00,41.42,41.46,41.34,41.36,22800.0,41.42,41.46,41.34,41.36,22800.0
2011-07-27 14:30:00,41.37,41.51,41.36,41.51,38200.0,41.37,41.51,41.36,41.51,38200.0
2011-07-27 14:40:00,41.5,41.5,41.45,41.48,7000.0,41.5,41.5,41.45,41.48,7000.0
2011-07-27 14:50:00,41.47,41.49,41.42,41.44,10000.0,41.47,41.49,41.42,41.44,10000.0
2011-07-27 15:00:00,41.46,41.48,41.35,41.38,13600.0,41.46,41.48,41.35,41.38,13600.0
2011-07-27 15:10:00,41.37,41.37,41.24,41.25,17400.0,41.37,41.37,41.24,41.25,17400.0
2011-07-27 15:20:00,41.26,41.27,41.18,41.23,31400.0,41.26,41.27,41.18,41.23,31400.0
2011-07-27 15:30:00,41.26,41.33,41.26,41.33,26800.0,41.26,41.33,41.26,41.33,26800.0
2011-07-27 15:40:00,41.31,41.33,41.26,41.3,51400.0,41.31,41.33,41.26,41.3,51400.0
2011-07-27 15:50:00,41.28,41.38,41.26,41.29,92600.0,41.28,41.38,41.26,41.29,92600.0
2011-07-28 09:30:00,41.15,41.24,41.02,41.16,18400.0,41.15,41.24,41.02,41.16,18400.0
2011-07-28 09:40:00,41.18,41.26,41.16,41.21,3800.0,41.18,41.26,41.16,41.21,3800.0
2011-07-28 09:50:00,41.2,41.34,41.2,41.29,12000.0,41.2,41.34,41.2,41.29,12000.0
2011-07-28 10:00:00,41.29,41.4,41.21,41.4,15000.0,41.29,41.4,41.21,41.4,15000.0
2011-07-28 10:10:00,41.41,41.47,41.39,41.47,17800.0,41.41,41.47,41.39,41.47,17800.0
2011-07-28 10:20:00,41.48,41.54,41.41,41.45,10200.0,41.48,41.54,41.41,41.45,10200.0
2011-07-28 10:30:00,41.43,41.48,41.38,41.45,15800.0,41.43,41.48,41.38,41.45,15800.0
2011-07-28 10:40:00,41.45,41.49,41.39,41.42,13200.0,41.45,41.49,41.39,41.42,13200.0
2011-07-28 10:50:00,41.45,41.47,41.41,41.46,11800.0,41.45,41.47,41.41,41.46,11800.0
2011-07-28 11:00:00,41.45,41.55,41.42,41.53,12400.0,41.45,41.55,41.42,41.53,12400.0
2011-07-28 11:10:00,41.56,41.6,41.53,41.59,8600.0,41.56,41.6,41.53,41.59,8600.0
2011-07-28 11:20:00,41.58,41.69,41.57,41.63,20200.0,41.58,41.69,41.57,41.63,20200.0
2011-07-28 11:30:00,41.68,41.71,41.64,41.71,6000.0,41.68,41.71,41.64,41.71,6000.0
2011-07-28 11:40:00,41.69,41.77,41.69,41.75,3000.0,41.69,41.77,41.69,41.75,3000.0
2011-07-28 11:50:00,41.73,41.8,41.72,41.8,3800.0,41.73,41.8,41.72,41.8,3800.0
2011-07-28 12:00:00,41.8,41.85,41.79,41.85,6200.0,41.8,41.85,41.79,41.85,6200.0
2011-07-28 12:10:00,41.83,41.83,41.77,41.77,8200.0,41.83,41.83,41.77,41.77,8200.0
2011-07-28 12:20:00,41.76,41.87,41.76,41.87,11400.0,41.76,41.87,41.76,41.87,11400.0
2011-07-28 12:30:00,41.85,41.92,41.85,41.87,4200.0,41.85,41.92,41.85,41.87,4200.0
2011-07-28 12:40:00,41.87,41.9,41.84,41.85,7000.0,41.87,41.9,41.84,41.85,7000.0
2011-07-28 12:50:00,41.85,41.85,41.81,41.85,7600.0,41.85,41.85,41.81,41.85,7600.0
2011-07-28 13:00:00,41.85,41.85,41.8,41.84,8000.0,41.85,41.85,41.8,41.84,8000.0
2011-07-28 13:10:00,41.83,41.96,41.82,41.95,36200.0,41.83,41.96,41.82,41.95,36200.0
2011-07-28 13:20:00,41.94,41.97,41.92,41.97,11200.0,41.94,41.97,41.92,41.97,11200.0
2011-07-28 13:30:00,41.97,42.06,41.97,42.05,10000.0,41.97,42.06,41.97,42.05,10000.0
2011-07-28 13:40:00,42.06,42.12,42.02,42.02,12600.0,42.06,42.12,42.02,42.02,12600.0
2011-07-28 13:50:00,42.02,42.02,41.96,41.99,10600.0,42.02,42.02,41.96,41.99,10600.0
2011-07-28 14:00:00,41.97,42.0,41.89,41.92,22200.0,41.97,42.0,41.89,41.92,22200.0
2011-07-28 14:10:00,41.9,41.95,41.85,41.95,14400.0,41.9,41.95,41.85,41.95,14400.0
2011-07-28 14:20:00,41.96,41.99,41.92,41.95,15400.0,41.96,41.99,41.92,41.95,15400.0
2011-07-28 14:30:00,41.94,41.95,41.88,41.88,56200.0,41.94,41.95,41.88,41.88,56200.0
2011-07-28 14:40:00,41.88,41.92,41.8,41.85,61800.0,41.88,41.92,41.8,41.85,61800.0
2011-07-28 14:50:00,41.83,41.93,41.83,41.93,33400.0,41.83,41.93,41.83,41.93,33400.0
2011-07-28 15:00:00,41.93,41.96,41.87,41.95,29600.0,41.93,41.96,41.87,41.95,29600.0
2011-07-28 15:10:00,41.95,41.95,41.9,41.91,17800.0,41.95,41.95,41.9,41.91,17800.0
2011-07-28 15:20:00,41.9,41.92,41.88,41.9,56600.0,41.9,41.92,41.88,41.9,56600.0
2011-07-28 15:30:00,41.89,41.92,41.73,41.77,57400.0,41.89,41.92,41.73,41.77,57400.0
2011-07-28 15:40:00,41.76,41.76,41.56,41.66,63200.0,41.76,41.76,41.56,41.66,63200.0
2011-07-28 15:50:00,41.68,41.68,41.5,41.59,134000.0,41.68,41.68,41.5,41.59,134000.0
2011-07-29 09:30:00,41.28,41.33,40.87,40.91,18600.0,41.28,41.33,40.87,40.91,18600.0
2011-07-29 09:40:00,40.94,41.06,40.84,41.05,36800.0,40.94,41.06,40.84,41.05,36800.0
2011-07-29 09:50:00,41.06,41.13,40.92,41.13,6600.0,41.06,41.13,40.92,41.13,6600.0
2011-07-29 10:00:00,41.12,41.19,41.0,41.19,15200.0,41.12,41.19,41.0,41.19,15200.0
2011-07-29 10:10:00,41.16,41.16,41.06,41.07,8800.0,41.16,41.16,41.06,41.07,8800.0
2011-07-29 10:20:00,41.08,41.15,41.08,41.1,12600.0,41.08,41.15,41.08,41.1,12600.0
2011-07-29 10:30:00,41.11,41.18,41.05,41.1,18000.0,41.11,41.18,41.05,41.1,18000.0
2011-07-29 10:40:00,41.09,41.24,41.06,41.24,17600.0,41.09,41.24,41.06,41.24,17600.0
2011-07-29 10:50:00,41.26,41.49,41.25,41.45,16000.0,41.26,41.49,41.25,41.45,16000.0
2011-07-29 11:00:00,41.45,41.63,41.45,41.63,15800.0,41.45,41.63,41.45,41.63,15800.0
2011-07-29 11:10:00,41.62,41.67,41.56,41.63,12600.0,41.62,41.67,41.56,41.63,12600.0
2011-07-29 11:20:00,41.64,41.64,41.5,41.5,6600.0,41.64,41.64,41.5,41.5,6600.0
2011-07-29 11:30:00,41.51,41.54,41.48,41.49,13800.0,41.51,41.54,41.48,41.49,13800.0
2011-07-29 11:40:00,41.49,41.59,41.49,41.49,11600.0,41.49,41.59,41.49,41.49,11600.0
2011-07-29 11:50:00,41.49,41.55,41.49,41.52,6000.0,41.49,41.55,41.49,41.52,6000.0
2011-07-29 12:00:00,41.51,41.55,41.48,41.54,12800.0,41.51,41.55,41.48,41.54,12800.0
2011-07-29 12:10:00,41.52,41.52,41.43,41.49,10400.0,41.52,41.52,41.43,41.49,10400.0
2011-07-29 12:20:00,41.47,41.51,41.44,41.47,3000.0,41.47,41.51,41.44,41.47,3000.0
2011-07-29 12:30:00,41.47,41.49,41.38,41.49,6200.0,41.47,41.49,41.38,41.49,6200.0
2011-07-29 12:40:00,41.47,41.52,41.47,41.47,5000.0,41.47,41.52,41.47,41.47,5000.0
2011-07-29 12:50:00,41.44,41.47,41.43,41.46,5000.0,41.44,41.47,41.43,41.46,5000.0
2011-07-29 13:00:00,41.45,41.47,41.42,41.45,5000.0,41.45,41.47,41.42,41.45,5000.0
2011-07-29 13:10:00,41.46,41.46,41.38,41.4,5200.0,41.46,41.46,41.38,41.4,5200.0
2011-07-29 13:20:00,41.42,41.49,41.42,41.43,5600.0,41.42,41.49,41.42,41.43,5600.0
2011-07-29 13:30:00,41.44,41.49,41.4,41.49,4000.0,41.44,41.49,41.4,41.49,4000.0
2011-07-29 13:40:00,41.49,41.55,41.49,41.55,9600.0,41.49,41.55,41.49,41.55,9600.0
2011-07-29 13:50:00,41.54,41.56,41.48,41.49,4800.0,41.54,41.56,41.48,41.49,4800.0
2011-07-29 14:00:00,41.49,41.55,41.47,41.54,6200.0,41.49,41.55,41.47,41.54,6200.0
2011-07-29 14:10:00,41.52,41.54,41.45,41.45,4600.0,41.52,41.54,41.45,41.45,4600.0
2011-07-29 14:20:00,41.43,41.44,41.4,41.41,7800.0,41.43,41.44,41.4,41.41,7800.0
2011-07-29 14:30:00,41.4,41.49,41.4,41.49,21200.0,41.4,41.49,41.4,41.49,21200.0
2011-07-29 14:40:00,41.49,41.54,41.46,41.47,6000.0,41.49,41.54,41.46,41.47,6000.0
2011-07-29 14:50:00,41.46,41.52,41.45,41.5,17600.0,41.46,41.52,41.45,41.5,17600.0
2011-07-29 15:00:00,41.5,41.56,41.49,41.55,16600.0,41.5,41.56,41.49,41.55,16600.0
2011-07-29 15:10:00,41.55,41.58,41.52,41.55,15200.0,41.55,41.58,41.52,41.55,15200.0
2011-07-29 15:20:00,41.54,41.56,41.49,41.49,20600.0,41.54,41.56,41.49,41.49,20600.0
2011-07-29 15:30:00,41.5,41.52,41.48,41.52,20800.0,41.5,41.52,41.48,41.52,20800.0
2011-07-29 15:40:00,41.53,41.55,41.38,41.41,21200.0,41.53,41.55,41.38,41.41,21200.0
2011-07-29 15:50:00,41.41,41.57,41.4,41.47,48600.0,41.41,41.57,41.4,41.47,48600.0
2011-08-01 09:30:00,41.7,41.75,41.6,41.66,25200.0,41.7,41.75,41.6,41.66,25200.0
2011-08-01 09:40:00,41.69,41.69,41.45,41.5,19800.0,41.69,41.69,41.45,41.5,19800.0
2011-08-01 09:50:00,41.49,41.49,41.33,41.34,4800.0,41.49,41.49,41.33,41.34,4800.0
2011-08-01 10:00:00,41.31,41.31,40.94,41.15,47600.0,41.31,41.31,40.94,41.15,47600.0
2011-08-01 10:10:00,41.1,41.18,41.08,41.18,7400.0,41.1,41.18,41.08,41.18,7400.0
2011-08-01 10:20:00,41.18,41.22,41.13,41.18,10800.0,41.18,41.22,41.13,41.18,10800.0
2011-08-01 10:30:00,41.19,41.22,41.11,41.11,7600.0,41.19,41.22,41.11,41.11,7600.0
2011-08-01 10:40:00,41.13,41.21,41.08,41.19,8000.0,41.13,41.21,41.08,41.19,8000.0
2011-08-01 10:50:00,41.19,41.22,41.04,41.06,6800.0,41.19,41.22,41.04,41.06,6800.0
2011-08-01 11:00:00,41.06,41.06,40.83,40.88,17400.0,41.06,41.06,40.83,40.88,17400.0
2011-08-01 11:10:00,40.92,40.92,40.8,40.8,6000.0,40.92,40.92,40.8,40.8,6000.0
2011-08-01 11:20:00,40.79,40.91,40.78,40.87,11600.0,40.79,40.91,40.78,40.87,11600.0
2011-08-01 11:30:00,40.85,40.85,40.54,40.6,19200.0,40.85,40.85,40.54,40.6,19200.0
2011-08-01 11:40:00,40.6,40.6,40.54,40.57,4800.0,40.6,40.6,40.54,40.57,4800.0
2011-08-01 11:50:00,40.59,40.59,40.53,40.55,5400.0,40.59,40.59,40.53,40.55,5400.0
2011-08-01 12:00:00,40.58,40.65,40.55,40.58,6200.0,40.58,40.65,40.55,40.58,6200.0
2011-08-01 12:10:00,40.6,40.6,40.49,40.51,7200.0,40.6,40.6,40.49,40.51,7200.0
2011-08-01 12:20:00,40.5,40.54,40.49,40.5,8200.0,40.5,40.54,40.49,40.5,8200.0
2011-08-01 12:30:00,40.52,40.54,40.5,40.52,4400.0,40.52,40.54,40.5,40.52,4400.0
2011-08-01 12:40:00,40.52,40.52,40.46,40.52,14600.0,40.52,40.52,40.46,40.52,14600.0
2011-08-01 12:50:00,40.52,40.58,40.52,40.54,2200.0,40.52,40.58,40.52,40.54,2200.0
2011-08-01 13:00:00,40.56,40.59,40.46,40.52,25000.0,40.56,40.59,40.46,40.52,25000.0
2011-08-01 13:10:00,40.47,40.49,40.44,40.49,5000.0,40.47,40.49,40.44,40.49,5000.0
2011-08-01 13:20:00,40.52,40.58,40.52,40.56,11000.0,40.52,40.58,40.52,40.56,11000.0
2011-08-01 13:30:00,40.58,40.6,40.57,40.57,3000.0,40.58,40.6,40.57,40.57,3000.0
2011-08-01 13:40:00,40.59,40.6,40.57,40.57,1600.0,40.59,40.6,40.57,40.57,1600.0
2011-08-01 13:50:00,40.59,40.65,40.58,40.62,6600.0,40.59,40.65,40.58,40.62,6600.0
2011-08-01 14:00:00,40.62,40.65,40.61,40.65,4600.0,40.62,40.65,40.61,40.65,4600.0
2011-08-01 14:10:00,40.62,40.63,40.55,40.6,11800.0,40.62,40.63,40.55,40.6,11800.0
2011-08-01 14:20:00,40.6,40.63,40.58,40.61,12800.0,40.6,40.63,40.58,40.61,12800.0
2011-08-01 14:30:00,40.61,40.71,40.61,40.71,11400.0,40.61,40.71,40.61,40.71,11400.0
2011-08-01 14:40:00,40.72,40.74,40.69,40.7,8200.0,40.72,40.74,40.69,40.7,8200.0
2011-08-01 14:50:00,40.71,40.77,40.69,40.77,8800.0,40.71,40.77,40.69,40.77,8800.0
2011-08-01 15:00:00,40.77,40.82,40.76,40.77,7800.0,40.77,40.82,40.76,40.77,7800.0
2011-08-01 15:10:00,40.78,40.81,40.74,40.76,7400.0,40.78,40.81,40.74,40.76,7400.0
2011-08-01 15:20:00,40.77,40.82,40.74,40.76,12000.0,40.77,40.82,40.74,40.76,12000.0
2011-08-01 15:30:00,40.77,40.84,40.69,40.81,24800.0,40.77,40.84,40.69,40.81,24800.0
2011-08-01 15:40:00,40.84,40.89,40.81,40.88,22600.0,40.84,40.89,40.81,40.88,22600.0
2011-08-01 15:50:00,40.86,40.92,40.79,40.92,41000.0,40.86,40.92,40.79,40.92,41000.0
2011-08-02 09:30:00,40.65,40.87,40.63,40.87,12000.0,40.65,40.87,40.63,40.87,12000.0
2011-08-02 09:40:00,40.88,41.01,40.88,40.96,6400.0,40.88,41.01,40.88,40.96,6400.0
2011-08-02 09:50:00,40.95,40.98,40.85,40.89,10200.0,40.95,40.98,40.85,40.89,10200.0
2011-08-02 10:00:00,40.98,41.0,40.83,40.87,19800.0,40.98,41.0,40.83,40.87,19800.0
2011-08-02 10:10:00,40.87,40.94,40.8,40.82,58200.0,40.87,40.94,40.8,40.82,58200.0
2011-08-02 10:20:00,40.81,40.82,40.67,40.67,9600.0,40.81,40.82,40.67,40.67,9600.0
2011-08-02 10:30:00,40.69,40.72,40.63,40.67,14000.0,40.69,40.72,40.63,40.67,14000.0
2011-08-02 10:40:00,40.69,40.72,40.63,40.63,11400.0,40.69,40.72,40.63,40.63,11400.0
2011-08-02 10:50:00,40.63,40.64,40.43,40.43,22000.0,40.63,40.64,40.43,40.43,22000.0
2011-08-02 11:00:00,40.41,40.46,40.38,40.45,65400.0,40.41,40.46,40.38,40.45,65400.0
2011-08-02 11:10:00,40.41,40.43,40.35,40.36,8800.0,40.41,40.43,40.35,40.36,8800.0
2011-08-02 11:20:00,40.38,40.43,40.28,40.43,17000.0,40.38,40.43,40.28,40.43,17000.0
2011-08-02 11:30:00,40.43,40.43,40.35,40.4,6200.0,40.43,40.43,40.35,40.4,6200.0
2011-08-02 11:40:00,40.35,40.38,40.31,40.34,5000.0,40.35,40.38,40.31,40.34,5000.0
2011-08-02 11:50:00,40.35,40.38,40.27,40.27,4400.0,40.35,40.38,40.27,40.27,4400.0
2011-08-02 12:00:00,40.35,40.35,40.22,40.22,8600.0,40.35,40.35,40.22,40.22,8600.0
2011-08-02 12:10:00,40.22,40.31,40.19,40.31,5200.0,40.22,40.31,40.19,40.31,5200.0
2011-08-02 12:20:00,40.29,40.38,40.29,40.3,8800.0,40.29,40.38,40.29,40.3,8800.0
2011-08-02 12:30:00,40.32,40.36,40.21,40.21,10600.0,40.32,40.36,40.21,40.21,10600.0
2011-08-02 12:40:00,40.26,40.31,40.15,40.15,5600.0,40.26,40.31,40.15,40.15,5600.0
2011-08-02 12:50:00,40.16,40.21,40.11,40.2,9600.0,40.16,40.21,40.11,40.2,9600.0
2011-08-02 13:00:00,40.24,40.29,40.21,40.29,4800.0,40.24,40.29,40.21,40.29,4800.0
2011-08-02 13:10:00,40.26,40.27,40.16,40.23,7800.0,40.26,40.27,40.16,40.23,7800.0
2011-08-02 13:20:00,40.23,40.23,40.1,40.12,6200.0,40.23,40.23,40.1,40.12,6200.0
2011-08-02 13:30:00,40.12,40.12,39.96,40.01,60400.0,40.12,40.12,39.96,40.01,60400.0
2011-08-02 13:40:00,40.01,40.04,39.92,39.94,9600.0,40.01,40.04,39.92,39.94,9600.0
2011-08-02 13:50:00,39.91,39.92,39.83,39.84,19000.0,39.91,39.92,39.83,39.84,19000.0
2011-08-02 14:00:00,39.85,39.91,39.85,39.9,10600.0,39.85,39.91,39.85,39.9,10600.0
2011-08-02 14:10:00,39.88,39.96,39.87,39.95,7000.0,39.88,39.96,39.87,39.95,7000.0
2011-08-02 14:20:00,39.94,39.99,39.9,39.9,13000.0,39.94,39.99,39.9,39.9,13000.0
2011-08-02 14:30:00,39.91,39.98,39.9,39.93,18600.0,39.91,39.98,39.9,39.93,18600.0
2011-08-02 14:40:00,39.95,39.97,39.91,39.97,15200.0,39.95,39.97,39.91,39.97,15200.0
2011-08-02 14:50:00,39.96,40.1,39.94,40.06,12600.0,39.96,40.1,39.94,40.06,12600.0
2011-08-02 15:00:00,40.05,40.1,40.03,40.08,11000.0,40.05,40.1,40.03,40.08,11000.0
2011-08-02 15:10:00,40.06,40.08,39.99,40.0,24800.0,40.06,40.08,39.99,40.0,24800.0
2011-08-02 15:20:00,39.98,40.01,39.9,39.95,20200.0,39.98,40.01,39.9,39.95,20200.0
2011-08-02 15:30:00,39.91,39.97,39.9,39.93,24800.0,39.91,39.97,39.9,39.93,24800.0
2011-08-02 15:40:00,39.92,39.96,39.83,39.85,33200.0,39.92,39.96,39.83,39.85,33200.0
2011-08-02 15:50:00,39.8,39.82,39.19,39.19,112200.0,39.8,39.82,39.19,39.19,112200.0
2011-08-03 09:30:00,39.75,39.75,39.47,39.58,19600.0,39.75,39.75,39.47,39.58,19600.0
2011-08-03 09:40:00,39.55,39.55,39.27,39.28,14600.0,39.55,39.55,39.27,39.28,14600.0
2011-08-03 09:50:00,39.27,39.32,39.19,39.2,35000.0,39.27,39.32,39.19,39.2,35000.0
2011-08-03 10:00:00,39.21,39.38,39.2,39.35,38200.0,39.21,39.38,39.2,39.35,38200.0
2011-08-03 10:10:00,39.35,39.35,39.23,39.26,35600.0,39.35,39.35,39.23,39.26,35600.0
2011-08-03 10:20:00,39.27,39.27,38.93,39.05,31000.0,39.27,39.27,38.93,39.05,31000.0
2011-08-03 10:30:00,39.03,39.05,38.77,38.82,37000.0,39.03,39.05,38.77,38.82,37000.0
2011-08-03 10:40:00,38.78,38.84,38.63,38.82,25200.0,38.78,38.84,38.63,38.82,25200.0
2011-08-03 10:50:00,38.81,39.07,38.8,39.04,53400.0,38.81,39.07,38.8,39.04,53400.0
2011-08-03 11:00:00,39.07,39.1,38.99,39.03,10400.0,39.07,39.1,38.99,39.03,10400.0
2011-08-03 11:10:00,39.03,39.28,39.02,39.25,9200.0,39.03,39.28,39.02,39.25,9200.0
2011-08-03 11:20:00,39.25,39.3,39.21,39.22,14000.0,39.25,39.3,39.21,39.22,14000.0
2011-08-03 11:30:00,39.22,39.37,39.22,39.33,27000.0,39.22,39.37,39.22,39.33,27000.0
2011-08-03 11:40:00,39.33,39.33,39.19,39.22,11400.0,39.33,39.33,39.19,39.22,11400.0
2011-08-03 11:50:00,39.22,39.29,39.2,39.2,8800.0,39.22,39.29,39.2,39.2,8800.0
2011-08-03 12:00:00,39.22,39.23,39.12,39.16,29000.0,39.22,39.23,39.12,39.16,29000.0
2011-08-03 12:10:00,39.12,39.12,39.07,39.08,4000.0,39.12,39.12,39.07,39.08,4000.0
2011-08-03 12:20:00,39.08,39.1,38.98,39.08,11200.0,39.08,39.1,38.98,39.08,11200.0
2011-08-03 12:30:00,39.08,39.13,39.02,39.13,5400.0,39.08,39.13,39.02,39.13,5400.0
2011-08-03 12:40:00,39.15,39.16,39.1,39.15,10200.0,39.15,39.16,39.1,39.15,10200.0
2011-08-03 12:50:00,39.15,39.21,39.15,39.17,4800.0,39.15,39.21,39.15,39.17,4800.0
2011-08-03 13:00:00,39.17,39.17,39.08,39.13,7600.0,39.17,39.17,39.08,39.13,7600.0
2011-08-03 13:10:00,39.13,39.19,39.12,39.13,5000.0,39.13,39.19,39.12,39.13,5000.0
2011-08-03 13:20:00,39.15,39.22,39.15,39.21,10800.0,39.15,39.22,39.15,39.21,10800.0
2011-08-03 13:30:00,39.24,39.43,39.22,39.42,11800.0,39.24,39.43,39.22,39.42,11800.0
2011-08-03 13:40:00,39.45,39.64,39.44,39.59,10600.0,39.45,39.64,39.44,39.59,10600.0
2011-08-03 13:50:00,39.63,39.63,39.55,39.57,18200.0,39.63,39.63,39.55,39.57,18200.0
2011-08-03 14:00:00,39.58,39.71,39.58,39.6,12200.0,39.58,39.71,39.58,39.6,12200.0
2011-08-03 14:10:00,39.59,39.66,39.52,39.55,19000.0,39.59,39.66,39.52,39.55,19000.0
2011-08-03 14:20:00,39.56,39.61,39.42,39.42,16400.0,39.56,39.61,39.42,39.42,16400.0
2011-08-03 14:30:00,39.48,39.55,39.42,39.45,8000.0,39.48,39.55,39.42,39.45,8000.0
2011-08-03 14:40:00,39.45,39.57,39.45,39.52,11200.0,39.45,39.57,39.45,39.52,11200.0
2011-08-03 14:50:00,39.57,39.63,39.51,39.57,7800.0,39.57,39.63,39.51,39.57,7800.0
2011-08-03 15:00:00,39.57,39.63,39.47,39.49,21800.0,39.57,39.63,39.47,39.49,21800.0
2011-08-03 15:10:00,39.48,39.59,39.47,39.59,12600.0,39.48,39.59,39.47,39.59,12600.0
2011-08-03 15:20:00,39.59,39.71,39.59,39.63,20600.0,39.59,39.71,39.59,39.63,20600.0
2011-08-03 15:30:00,39.63,39.65,39.57,39.63,14000.0,39.63,39.65,39.57,39.63,14000.0
2011-08-03 15:40:00,39.62,39.74,39.62,39.72,21600.0,39.62,39.74,39.62,39.72,21600.0
2011-08-03 15:50:00,39.7,39.7,39.47,39.61,200800.0,39.7,39.7,39.47,39.61,200800.0
2011-08-04 09:30:00,39.15,39.44,39.03,39.3,28400.0,39.15,39.44,39.03,39.3,28400.0
2011-08-04 09:40:00,39.23,39.34,39.15,39.15,12600.0,39.23,39.34,39.15,39.15,12600.0
2011-08-04 09:50:00,39.15,39.28,39.09,39.26,7200.0,39.15,39.28,39.09,39.26,7200.0
2011-08-04 10:00:00,39.27,39.27,39.09,39.14,5200.0,39.27,39.27,39.09,39.14,5200.0
2011-08-04 10:10:00,39.12,39.12,38.93,38.93,10400.0,39.12,39.12,38.93,38.93,10400.0
2011-08-04 10:20:00,38.96,39.19,38.95,39.12,16400.0,38.96,39.19,38.95,39.12,16400.0
2011-08-04 10:30:00,39.09,39.23,39.09,39.13,10000.0,39.09,39.23,39.09,39.13,10000.0
2011-08-04 10:40:00,39.11,39.13,38.92,39.03,10800.0,39.11,39.13,38.92,39.03,10800.0
2011-08-04 10:50:00,39.01,39.04,38.88,38.93,27000.0,39.01,39.04,38.88,38.93,27000.0
2011-08-04 11:00:00,38.89,38.99,38.85,38.95,13600.0,38.89,38.99,38.85,38.95,13600.0
2011-08-04 11:10:00,38.92,39.03,38.9,39.02,11000.0,38.92,39.03,38.9,39.02,11000.0
2011-08-04 11:20:00,39.04,39.08,38.85,38.88,25600.0,39.04,39.08,38.85,38.88,25600.0
2011-08-04 11:30:00,38.89,38.96,38.88,38.94,11000.0,38.89,38.96,38.88,38.94,11000.0
2011-08-04 11:40:00,38.93,38.95,38.58,38.66,20400.0,38.93,38.95,38.58,38.66,20400.0
2011-08-04 11:50:00,38.67,38.85,38.65,38.85,8800.0,38.67,38.85,38.65,38.85,8800.0
2011-08-04 12:00:00,38.84,38.9,38.79,38.83,15800.0,38.84,38.9,38.79,38.83,15800.0
2011-08-04 12:10:00,38.92,38.96,38.9,38.94,10000.0,38.92,38.96,38.9,38.94,10000.0
2011-08-04 12:20:00,38.93,39.03,38.87,38.99,12000.0,38.93,39.03,38.87,38.99,12000.0
2011-08-04 12:30:00,39.0,39.08,38.99,39.01,6400.0,39.0,39.08,38.99,39.01,6400.0
2011-08-04 12:40:00,38.99,39.05,38.99,39.05,4400.0,38.99,39.05,38.99,39.05,4400.0
2011-08-04 12:50:00,39.03,39.03,38.94,38.94,7200.0,39.03,39.03,38.94,38.94,7200.0
2011-08-04 13:00:00,38.9,38.98,38.89,38.95,8800.0,38.9,38.98,38.89,38.95,8800.0
2011-08-04 13:10:00,38.92,38.94,38.88,38.92,17000.0,38.92,38.94,38.88,38.92,17000.0
2011-08-04 13:20:00,38.93,38.98,38.91,38.94,15400.0,38.93,38.98,38.91,38.94,15400.0
2011-08-04 13:30:00,38.94,38.94,38.84,38.91,12200.0,38.94,38.94,38.84,38.91,12200.0
2011-08-04 13:40:00,38.91,38.92,38.83,38.87,42000.0,38.91,38.92,38.83,38.87,42000.0
2011-08-04 13:50:00,38.86,38.96,38.84,38.88,31600.0,38.86,38.96,38.84,38.88,31600.0
2011-08-04 14:00:00,38.91,38.93,38.8,38.85,31800.0,38.91,38.93,38.8,38.85,31800.0
2011-08-04 14:10:00,38.82,38.82,38.68,38.71,14800.0,38.82,38.82,38.68,38.71,14800.0
2011-08-04 14:20:00,38.69,38.69,38.08,38.43,92600.0,38.69,38.69,38.08,38.43,92600.0
2011-08-04 14:30:00,38.43,38.63,38.38,38.6,53000.0,38.43,38.63,38.38,38.6,53000.0
2011-08-04 14:40:00,38.62,38.71,38.62,38.66,33000.0,38.62,38.71,38.62,38.66,33000.0
2011-08-04 14:50:00,38.65,38.66,38.55,38.55,32600.0,38.65,38.66,38.55,38.55,32600.0
2011-08-04 15:00:00,38.55,38.59,38.26,38.58,52400.0,38.55,38.59,38.26,38.58,52400.0
2011-08-04 15:10:00,38.58,38.62,38.34,38.44,36200.0,38.58,38.62,38.34,38.44,36200.0
2011-08-04 15:20:00,38.43,38.43,38.24,38.24,49000.0,38.43,38.43,38.24,38.24,49000.0
2011-08-04 15:30:00,38.23,38.25,38.1,38.2,19800.0,38.23,38.25,38.1,38.2,19800.0
2011-08-04 15:40:00,38.19,38.19,37.98,38.02,34800.0,38.19,38.19,37.98,38.02,34800.0
2011-08-04 15:50:00,38.02,38.05,37.84,37.88,59200.0,38.02,38.05,37.84,37.88,59200.0
2011-08-05 09:30:00,38.09,38.09,37.54,37.72,47800.0,38.09,38.09,37.54,37.72,47800.0
2011-08-05 09:40:00,37.65,37.66,37.44,37.48,30600.0,37.65,37.66,37.44,37.48,30600.0
2011-08-05 09:50:00,37.46,37.48,37.05,37.16,107400.0,37.46,37.48,37.05,37.16,107400.0
2011-08-05 10:00:00,37.06,37.3,36.87,37.21,23200.0,37.06,37.3,36.87,37.21,23200.0
2011-08-05 10:10:00,37.29,37.57,37.15,37.52,16400.0,37.29,37.57,37.15,37.52,16400.0
2011-08-05 10:20:00,37.59,37.92,37.5,37.72,21800.0,37.59,37.92,37.5,37.72,21800.0
2011-08-05 10:30:00,37.7,37.77,37.43,37.6,16400.0,37.7,37.77,37.43,37.6,16400.0
2011-08-05 10:40:00,37.51,37.56,37.38,37.39,13600.0,37.51,37.56,37.38,37.39,13600.0
2011-08-05 10:50:00,37.4,37.65,37.38,37.65,19400.0,37.4,37.65,37.38,37.65,19400.0
2011-08-05 11:00:00,37.62,37.66,37.32,37.47,30600.0,37.62,37.66,37.32,37.47,30600.0
2011-08-05 11:10:00,37.43,37.44,37.12,37.21,22400.0,37.43,37.44,37.12,37.21,22400.0
2011-08-05 11:20:00,37.17,37.52,37.07,37.34,36200.0,37.17,37.52,37.07,37.34,36200.0
2011-08-05 11:30:00,37.38,37.44,37.27,37.3,10600.0,37.38,37.44,37.27,37.3,10600.0
2011-08-05 11:40:00,37.35,37.37,37.04,37.13,11600.0,37.35,37.37,37.04,37.13,11600.0
2011-08-05 11:50:00,37.07,37.12,36.71,36.84,31400.0,37.07,37.12,36.71,36.84,31400.0
2011-08-05 12:00:00,36.84,36.95,36.58,36.79,77200.0,36.84,36.95,36.58,36.79,77200.0
2011-08-05 12:10:00,36.79,37.33,36.76,37.25,33000.0,36.79,37.33,36.76,37.25,33000.0
2011-08-05 12:20:00,37.2,37.45,37.12,37.26,17000.0,37.2,37.45,37.12,37.26,17000.0
2011-08-05 12:30:00,37.26,37.64,37.23,37.58,7400.0,37.26,37.64,37.23,37.58,7400.0
2011-08-05 12:40:00,37.62,38.1,37.47,37.99,48600.0,37.62,38.1,37.47,37.99,48600.0
2011-08-05 12:50:00,37.96,38.1,37.9,38.02,9600.0,37.96,38.1,37.9,38.02,9600.0
2011-08-05 13:00:00,38.02,38.17,37.74,37.87,13200.0,38.02,38.17,37.74,37.87,13200.0
2011-08-05 13:10:00,37.86,38.01,37.82,38.01,11800.0,37.86,38.01,37.82,38.01,11800.0
2011-08-05 13:20:00,37.94,38.05,37.85,37.85,5600.0,37.94,38.05,37.85,37.85,5600.0
2011-08-05 13:30:00,37.92,37.97,37.7,37.71,10400.0,37.92,37.97,37.7,37.71,10400.0
2011-08-05 13:40:00,37.69,37.85,37.66,37.85,10200.0,37.69,37.85,37.66,37.85,10200.0
2011-08-05 13:50:00,37.82,38.05,37.82,37.92,11400.0,37.82,38.05,37.82,37.92,11400.0
2011-08-05 14:00:00,37.86,37.89,37.72,37.77,15200.0,37.86,37.89,37.72,37.77,15200.0
2011-08-05 14:10:00,37.73,37.77,37.59,37.74,12800.0,37.73,37.77,37.59,37.74,12800.0
2011-08-05 14:20:00,37.79,37.88,37.67,37.73,19600.0,37.79,37.88,37.67,37.73,19600.0
2011-08-05 14:30:00,37.73,37.85,37.61,37.85,17000.0,37.73,37.85,37.61,37.85,17000.0
2011-08-05 14:40:00,37.88,37.88,37.68,37.68,12400.0,37.88,37.88,37.68,37.68,12400.0
2011-08-05 14:50:00,37.68,37.68,37.53,37.55,16400.0,37.68,37.68,37.53,37.55,16400.0
2011-08-05 15:00:00,37.6,37.65,37.08,37.22,33000.0,37.6,37.65,37.08,37.22,33000.0
2011-08-05 15:10:00,37.2,37.39,37.14,37.21,36200.0,37.2,37.39,37.14,37.21,36200.0
2011-08-05 15:20:00,37.25,37.42,37.19,37.19,31200.0,37.25,37.42,37.19,37.19,31200.0
2011-08-05 15:30:00,37.19,37.56,37.19,37.5,32000.0,37.19,37.56,37.19,37.5,32000.0
2011-08-05 15:40:00,37.53,37.62,37.38,37.52,46000.0,37.53,37.62,37.38,37.52,46000.0
2011-08-05 15:50:00,37.52,37.54,37.17,37.23,221600.0,37.52,37.54,37.17,37.23,221600.0
2011-08-08 09:30:00,36.29,36.96,36.17,36.74,18800.0,36.29,36.96,36.17,36.74,18800.0
2011-08-08 09:40:00,36.81,37.1,36.76,36.77,45800.0,36.81,37.1,36.76,36.77,45800.0
2011-08-08 09:50:00,36.7,37.08,36.69,36.77,53600.0,36.7,37.08,36.69,36.77,53600.0
2011-08-08 10:00:00,36.78,36.88,36.66,36.73,15600.0,36.78,36.88,36.66,36.73,15600.0
2011-08-08 10:10:00,36.71,36.73,36.32,36.42,14800.0,36.71,36.73,36.32,36.42,14800.0
2011-08-08 10:20:00,36.38,36.45,36.26,36.26,37600.0,36.38,36.45,36.26,36.26,37600.0
2011-08-08 10:30:00,36.3,36.38,36.13,36.24,53000.0,36.3,36.38,36.13,36.24,53000.0
2011-08-08 10:40:00,36.24,36.6,36.2,36.54,45400.0,36.24,36.6,36.2,36.54,45400.0
2011-08-08 10:50:00,36.56,36.67,36.47,36.51,28200.0,36.56,36.67,36.47,36.51,28200.0
2011-08-08 11:00:00,36.43,36.74,36.41,36.7,63000.0,36.43,36.74,36.41,36.7,63000.0
2011-08-08 11:10:00,36.68,36.88,36.66,36.84,39400.0,36.68,36.88,36.66,36.84,39400.0
2011-08-08 11:20:00,36.83,36.85,36.74,36.82,36600.0,36.83,36.85,36.74,36.82,36600.0
2011-08-08 11:30:00,36.76,36.79,36.69,36.73,26200.0,36.76,36.79,36.69,36.73,26200.0
2011-08-08 11:40:00,36.76,36.77,36.57,36.65,36600.0,36.76,36.77,36.57,36.65,36600.0
2011-08-08 11:50:00,36.72,36.8,36.64,36.7,27800.0,36.72,36.8,36.64,36.7,27800.0
2011-08-08 12:00:00,36.68,36.7,36.42,36.58,17000.0,36.68,36.7,36.42,36.58,17000.0
2011-08-08 12:10:00,36.57,36.62,36.47,36.49,15400.0,36.57,36.62,36.47,36.49,15400.0
2011-08-08 12:20:00,36.49,36.61,36.42,36.46,8000.0,36.49,36.61,36.42,36.46,8000.0
2011-08-08 12:30:00,36.4,36.48,36.39,36.39,10400.0,36.4,36.48,36.39,36.39,10400.0
2011-08-08 12:40:00,36.39,36.49,36.38,36.45,31800.0,36.39,36.49,36.38,36.45,31800.0
2011-08-08 12:50:00,36.45,36.54,36.45,36.46,39400.0,36.45,36.54,36.45,36.46,39400.0
2011-08-08 13:00:00,36.47,36.49,36.27,36.27,42200.0,36.47,36.49,36.27,36.27,42200.0
2011-08-08 13:10:00,36.31,36.36,36.18,36.28,20800.0,36.31,36.36,36.18,36.28,20800.0
2011-08-08 13:20:00,36.24,36.38,36.2,36.31,5800.0,36.24,36.38,36.2,36.31,5800.0
2011-08-08 13:30:00,36.33,36.4,36.24,36.26,35600.0,36.33,36.4,36.24,36.26,35600.0
2011-08-08 13:40:00,36.25,36.38,36.18,36.38,47600.0,36.25,36.38,36.18,36.38,47600.0
2011-08-08 13:50:00,36.38,36.46,36.31,36.31,52800.0,36.38,36.46,36.31,36.31,52800.0
2011-08-08 14:00:00,36.31,36.35,36.03,36.05,45000.0,36.31,36.35,36.03,36.05,45000.0
2011-08-08 14:10:00,36.04,36.13,35.64,35.7,82200.0,36.04,36.13,35.64,35.7,82200.0
2011-08-08 14:20:00,35.7,35.95,35.44,35.81,66400.0,35.7,35.95,35.44,35.81,66400.0
2011-08-08 14:30:00,35.81,36.08,35.8,36.0,75000.0,35.81,36.08,35.8,36.0,75000.0
2011-08-08 14:40:00,35.97,36.04,35.74,35.77,58600.0,35.97,36.04,35.74,35.77,58600.0
2011-08-08 14:50:00,35.85,35.89,35.72,35.77,66200.0,35.85,35.89,35.72,35.77,66200.0
2011-08-08 15:00:00,35.79,35.91,35.63,35.91,60000.0,35.79,35.91,35.63,35.91,60000.0
2011-08-08 15:10:00,35.91,36.32,35.78,36.27,81000.0,35.91,36.32,35.78,36.27,81000.0
2011-08-08 15:20:00,36.26,36.27,35.69,35.75,87800.0,36.26,36.27,35.69,35.75,87800.0
2011-08-08 15:30:00,35.77,35.8,35.6,35.72,37600.0,35.77,35.8,35.6,35.72,37600.0
2011-08-08 15:40:00,35.74,35.8,35.35,35.54,104600.0,35.74,35.8,35.35,35.54,104600.0
2011-08-08 15:50:00,35.54,35.69,35.48,35.57,275200.0,35.54,35.69,35.48,35.57,275200.0
2011-08-09 09:30:00,35.91,36.21,35.63,35.73,41200.0,35.91,36.21,35.63,35.73,41200.0
2011-08-09 09:40:00,35.74,35.81,35.33,35.76,36400.0,35.74,35.81,35.33,35.76,36400.0
2011-08-09 09:50:00,35.74,36.29,35.74,36.23,28000.0,35.74,36.29,35.74,36.23,28000.0
2011-08-09 10:00:00,36.23,36.63,36.19,36.49,36800.0,36.23,36.63,36.19,36.49,36800.0
2011-08-09 10:10:00,36.49,36.74,36.41,36.67,26400.0,36.49,36.74,36.41,36.67,26400.0
2011-08-09 10:20:00,36.73,36.84,36.59,36.83,31600.0,36.73,36.84,36.59,36.83,31600.0
2011-08-09 10:30:00,36.85,37.0,36.72,36.85,23800.0,36.85,37.0,36.72,36.85,23800.0
2011-08-09 10:40:00,36.84,36.94,36.76,36.86,25200.0,36.84,36.94,36.76,36.86,25200.0
2011-08-09 10:50:00,36.87,36.99,36.77,36.9,28800.0,36.87,36.99,36.77,36.9,28800.0
2011-08-09 11:00:00,36.95,36.95,36.63,36.85,56000.0,36.95,36.95,36.63,36.85,56000.0
2011-08-09 11:10:00,36.91,37.12,36.73,37.12,41400.0,36.91,37.12,36.73,37.12,41400.0
2011-08-09 11:20:00,37.06,37.32,37.05,37.31,26800.0,37.06,37.32,37.05,37.31,26800.0
2011-08-09 11:30:00,37.3,37.3,37.2,37.29,16000.0,37.3,37.3,37.2,37.29,16000.0
2011-08-09 11:40:00,37.29,37.4,37.23,37.24,18800.0,37.29,37.4,37.23,37.24,18800.0
2011-08-09 11:50:00,37.25,37.49,37.2,37.42,17600.0,37.25,37.49,37.2,37.42,17600.0
2011-08-09 12:00:00,37.45,37.63,37.44,37.55,38800.0,37.45,37.63,37.44,37.55,38800.0
2011-08-09 12:10:00,37.55,37.68,37.48,37.63,31200.0,37.55,37.68,37.48,37.63,31200.0
2011-08-09 12:20:00,37.62,37.76,37.58,37.76,26800.0,37.62,37.76,37.58,37.76,26800.0
2011-08-09 12:30:00,37.74,37.85,37.67,37.79,26200.0,37.74,37.85,37.67,37.79,26200.0
2011-08-09 12:40:00,37.83,37.88,37.71,37.72,59800.0,37.83,37.88,37.71,37.72,59800.0
2011-08-09 12:50:00,37.72,37.72,37.57,37.59,20200.0,37.72,37.72,37.57,37.59,20200.0
2011-08-09 13:00:00,37.57,37.62,37.43,37.62,29600.0,37.57,37.62,37.43,37.62,29600.0
2011-08-09 13:10:00,37.59,37.69,37.58,37.64,19600.0,37.59,37.69,37.58,37.64,19600.0
2011-08-09 13:20:00,37.64,37.74,37.6,37.67,30600.0,37.64,37.74,37.6,37.67,30600.0
2011-08-09 13:30:00,37.67,37.7,37.54,37.54,22600.0,37.67,37.7,37.54,37.54,22600.0
2011-08-09 13:40:00,37.57,37.62,37.44,37.48,26200.0,37.57,37.62,37.44,37.48,26200.0
2011-08-09 13:50:00,37.48,37.52,37.24,37.37,87000.0,37.48,37.52,37.24,37.37,87000.0
2011-08-09 14:00:00,37.35,37.41,37.18,37.21,22800.0,37.35,37.41,37.18,37.21,22800.0
2011-08-09 14:10:00,37.21,37.27,37.01,37.01,81600.0,37.21,37.27,37.01,37.01,81600.0
2011-08-09 14:20:00,36.95,37.17,36.6,36.99,38400.0,36.95,37.17,36.6,36.99,38400.0
2011-08-09 14:30:00,37.07,37.07,36.53,36.53,34800.0,37.07,37.07,36.53,36.53,34800.0
2011-08-09 14:40:00,36.56,36.56,36.03,36.44,55000.0,36.56,36.56,36.03,36.44,55000.0
2011-08-09 14:50:00,36.46,36.89,36.46,36.59,55200.0,36.46,36.89,36.46,36.59,55200.0
2011-08-09 15:00:00,36.59,36.65,36.46,36.54,100200.0,36.59,36.65,36.46,36.54,100200.0
2011-08-09 15:10:00,36.54,36.88,36.52,36.88,180000.0,36.54,36.88,36.52,36.88,180000.0
2011-08-09 15:20:00,36.91,37.21,36.85,37.1,68600.0,36.91,37.21,36.85,37.1,68600.0
2011-08-09 15:30:00,37.12,37.15,36.94,37.11,51000.0,37.12,37.15,36.94,37.11,51000.0
2011-08-09 15:40:00,37.13,37.65,37.13,37.65,48600.0,37.13,37.65,37.13,37.65,48600.0
2011-08-09 15:50:00,37.58,38.15,37.58,38.15,87600.0,37.58,38.15,37.58,38.15,87600.0
2011-08-10 09:30:00,37.33,37.67,36.94,37.22,39400.0,37.33,37.67,36.94,37.22,39400.0
2011-08-10 09:40:00,37.24,37.85,37.24,37.85,14200.0,37.24,37.85,37.24,37.85,14200.0
2011-08-10 09:50:00,37.89,37.99,37.8,37.92,46200.0,37.89,37.99,37.8,37.92,46200.0
2011-08-10 10:00:00,37.83,37.85,37.5,37.55,30800.0,37.83,37.85,37.5,37.55,30800.0
2011-08-10 10:10:00,37.53,37.53,37.16,37.49,24600.0,37.53,37.53,37.16,37.49,24600.0
2011-08-10 10:20:00,37.46,37.47,37.15,37.23,22400.0,37.46,37.47,37.15,37.23,22400.0
2011-08-10 10:30:00,37.24,37.66,37.12,37.42,27600.0,37.24,37.66,37.12,37.42,27600.0
2011-08-10 10:40:00,37.43,37.54,37.37,37.49,38200.0,37.43,37.54,37.37,37.49,38200.0
2011-08-10 10:50:00,37.45,37.55,37.19,37.52,21600.0,37.45,37.55,37.19,37.52,21600.0
2011-08-10 11:00:00,37.49,37.49,36.93,37.21,39200.0,37.49,37.49,36.93,37.21,39200.0
2011-08-10 11:10:00,37.18,37.48,37.17,37.35,20000.0,37.18,37.48,37.17,37.35,20000.0
2011-08-10 11:20:00,37.35,37.36,37.14,37.17,23400.0,37.35,37.36,37.14,37.17,23400.0
2011-08-10 11:30:00,37.21,37.37,37.12,37.19,13000.0,37.21,37.37,37.12,37.19,13000.0
2011-08-10 11:40:00,37.2,37.46,37.2,37.33,11000.0,37.2,37.46,37.2,37.33,11000.0
2011-08-10 11:50:00,37.34,37.51,37.32,37.41,31600.0,37.34,37.51,37.32,37.41,31600.0
2011-08-10 12:00:00,37.37,37.59,37.29,37.58,17400.0,37.37,37.59,37.29,37.58,17400.0
2011-08-10 12:10:00,37.58,37.83,37.54,37.83,23200.0,37.58,37.83,37.54,37.83,23200.0
2011-08-10 12:20:00,37.84,37.84,37.42,37.43,11600.0,37.84,37.84,37.42,37.43,11600.0
2011-08-10 12:30:00,37.38,37.46,37.21,37.25,11200.0,37.38,37.46,37.21,37.25,11200.0
2011-08-10 12:40:00,37.23,37.23,37.13,37.15,28800.0,37.23,37.23,37.13,37.15,28800.0
2011-08-10 12:50:00,37.15,37.23,37.08,37.22,25200.0,37.15,37.23,37.08,37.22,25200.0
2011-08-10 13:00:00,37.17,37.26,37.07,37.13,31600.0,37.17,37.26,37.07,37.13,31600.0
2011-08-10 13:10:00,37.13,37.14,36.95,37.0,20400.0,37.13,37.14,36.95,37.0,20400.0
2011-08-10 13:20:00,36.98,37.13,36.91,37.09,32600.0,36.98,37.13,36.91,37.09,32600.0
2011-08-10 13:30:00,37.04,37.13,36.97,37.01,19200.0,37.04,37.13,36.97,37.01,19200.0
2011-08-10 13:40:00,37.01,37.25,36.99,37.17,29200.0,37.01,37.25,36.99,37.17,29200.0
2011-08-10 13:50:00,37.18,37.42,37.17,37.27,34000.0,37.18,37.42,37.17,37.27,34000.0
2011-08-10 14:00:00,37.31,37.4,37.22,37.39,32200.0,37.31,37.4,37.22,37.39,32200.0
2011-08-10 14:10:00,37.38,37.6,37.23,37.43,56200.0,37.38,37.6,37.23,37.43,56200.0
2011-08-10 14:20:00,37.44,37.52,37.32,37.32,24200.0,37.44,37.52,37.32,37.32,24200.0
2011-08-10 14:30:00,37.34,37.35,37.13,37.13,12600.0,37.34,37.35,37.13,37.13,12600.0
2011-08-10 14:40:00,37.15,37.32,37.15,37.19,41800.0,37.15,37.32,37.15,37.19,41800.0
2011-08-10 14:50:00,37.15,37.15,36.95,36.95,17400.0,37.15,37.15,36.95,36.95,17400.0
2011-08-10 15:00:00,36.95,37.04,36.79,36.79,16600.0,36.95,37.04,36.79,36.79,16600.0
2011-08-10 15:10:00,36.79,36.9,36.71,36.8,16800.0,36.79,36.9,36.71,36.8,16800.0
2011-08-10 15:20:00,36.85,37.04,36.76,36.81,26200.0,36.85,37.04,36.76,36.81,26200.0
2011-08-10 15:30:00,36.79,36.79,36.59,36.69,27200.0,36.79,36.79,36.59,36.69,27200.0
2011-08-10 15:40:00,36.72,36.88,36.58,36.6,48200.0,36.72,36.88,36.58,36.6,48200.0
2011-08-10 15:50:00,36.61,36.61,36.27,36.29,57400.0,36.61,36.61,36.27,36.29,57400.0
2011-08-11 09:30:00,36.49,37.0,36.06,37.0,40600.0,36.49,37.0,36.06,37.0,40600.0
2011-08-11 09:40:00,37.02,37.25,36.85,36.85,93800.0,37.02,37.25,36.85,36.85,93800.0
2011-08-11 09:50:00,36.85,36.91,36.36,36.74,103600.0,36.85,36.91,36.36,36.74,103600.0
2011-08-11 10:00:00,36.76,37.09,36.76,36.86,23800.0,36.76,37.09,36.76,36.86,23800.0
2011-08-11 10:10:00,36.87,37.2,36.7,37.15,16600.0,36.87,37.2,36.7,37.15,16600.0
2011-08-11 10:20:00,37.14,37.32,37.04,37.23,17200.0,37.14,37.32,37.04,37.23,17200.0
2011-08-11 10:30:00,37.21,37.38,37.15,37.38,28800.0,37.21,37.38,37.15,37.38,28800.0
2011-08-11 10:40:00,37.39,37.65,37.31,37.65,12400.0,37.39,37.65,37.31,37.65,12400.0
2011-08-11 10:50:00,37.62,37.62,37.26,37.26,14800.0,37.62,37.62,37.26,37.26,14800.0
2011-08-11 11:00:00,37.3,37.35,37.13,37.15,26000.0,37.3,37.35,37.13,37.15,26000.0
2011-08-11 11:10:00,37.15,37.28,36.99,37.1,25400.0,37.15,37.28,36.99,37.1,25400.0
2011-08-11 11:20:00,37.1,37.16,36.95,37.03,14600.0,37.1,37.16,36.95,37.03,14600.0
2011-08-11 11:30:00,37.13,37.29,37.01,37.01,13200.0,37.13,37.29,37.01,37.01,13200.0
2011-08-11 11:40:00,37.08,37.29,37.08,37.24,17400.0,37.08,37.29,37.08,37.24,17400.0
2011-08-11 11:50:00,37.24,37.33,37.2,37.2,17600.0,37.24,37.33,37.2,37.2,17600.0
2011-08-11 12:00:00,37.15,37.2,37.12,37.14,9400.0,37.15,37.2,37.12,37.14,9400.0
2011-08-11 12:10:00,37.15,37.15,36.99,36.99,12600.0,37.15,37.15,36.99,36.99,12600.0
2011-08-11 12:20:00,36.99,37.05,36.88,36.97,18600.0,36.99,37.05,36.88,36.97,18600.0
2011-08-11 12:30:00,36.97,37.17,36.97,37.15,14800.0,36.97,37.17,36.97,37.15,14800.0
2011-08-11 12:40:00,37.16,37.52,37.16,37.46,19000.0,37.16,37.52,37.16,37.46,19000.0
2011-08-11 12:50:00,37.4,37.69,37.36,37.65,16000.0,37.4,37.69,37.36,37.65,16000.0
2011-08-11 13:00:00,37.66,37.66,37.49,37.52,17800.0,37.66,37.66,37.49,37.52,17800.0
2011-08-11 13:10:00,37.52,37.66,37.52,37.57,22000.0,37.52,37.66,37.52,37.57,22000.0
2011-08-11 13:20:00,37.56,37.74,37.52,37.72,17800.0,37.56,37.74,37.52,37.72,17800.0
2011-08-11 13:30:00,37.7,37.85,37.68,37.68,14600.0,37.7,37.85,37.68,37.68,14600.0
2011-08-11 13:40:00,37.6,37.69,37.49,37.57,9400.0,37.6,37.69,37.49,37.57,9400.0
2011-08-11 13:50:00,37.59,37.73,37.47,37.73,17200.0,37.59,37.73,37.47,37.73,17200.0
2011-08-11 14:00:00,37.71,37.75,37.59,37.7,17400.0,37.71,37.75,37.59,37.7,17400.0
2011-08-11 14:10:00,37.69,37.81,37.67,37.69,15800.0,37.69,37.81,37.67,37.69,15800.0
2011-08-11 14:20:00,37.71,37.81,37.7,37.79,20200.0,37.71,37.81,37.7,37.79,20200.0
2011-08-11 14:30:00,37.77,37.77,37.6,37.66,16200.0,37.77,37.77,37.6,37.66,16200.0
2011-08-11 14:40:00,37.66,37.75,37.62,37.66,19400.0,37.66,37.75,37.62,37.66,19400.0
2011-08-11 14:50:00,37.66,37.92,37.66,37.92,15000.0,37.66,37.92,37.66,37.92,15000.0
2011-08-11 15:00:00,37.87,38.09,37.84,38.02,26600.0,37.87,38.09,37.84,38.02,26600.0
2011-08-11 15:10:00,37.99,38.1,37.97,38.1,31400.0,37.99,38.1,37.97,38.1,31400.0
2011-08-11 15:20:00,38.09,38.28,38.08,38.21,39800.0,38.09,38.28,38.08,38.21,39800.0
2011-08-11 15:30:00,38.24,38.38,38.21,38.22,38000.0,38.24,38.38,38.21,38.22,38000.0
2011-08-11 15:40:00,38.22,38.52,38.22,38.48,103600.0,38.22,38.52,38.22,38.48,103600.0
2011-08-11 15:50:00,38.51,38.55,38.05,38.1,100600.0,38.51,38.55,38.05,38.1,100600.0
2011-08-12 09:30:00,38.06,38.57,38.06,38.37,31400.0,38.06,38.57,38.06,38.37,31400.0
2011-08-12 09:40:00,38.38,38.63,38.25,38.63,10800.0,38.38,38.63,38.25,38.63,10800.0
2011-08-12 09:50:00,38.63,38.7,38.33,38.49,11800.0,38.63,38.7,38.33,38.49,11800.0
2011-08-12 10:00:00,38.44,38.56,38.22,38.27,11600.0,38.44,38.56,38.22,38.27,11600.0
2011-08-12 10:10:00,38.37,38.37,38.18,38.25,34000.0,38.37,38.37,38.18,38.25,34000.0
2011-08-12 10:20:00,38.26,38.35,38.13,38.28,17800.0,38.26,38.35,38.13,38.28,17800.0
2011-08-12 10:30:00,38.26,38.49,38.26,38.44,8800.0,38.26,38.49,38.26,38.44,8800.0
2011-08-12 10:40:00,38.43,38.46,38.3,38.34,9200.0,38.43,38.46,38.3,38.34,9200.0
2011-08-12 10:50:00,38.34,38.44,38.26,38.44,10400.0,38.34,38.44,38.26,38.44,10400.0
2011-08-12 11:00:00,38.44,38.54,38.41,38.45,9200.0,38.44,38.54,38.41,38.45,9200.0
2011-08-12 11:10:00,38.51,38.61,38.48,38.59,6800.0,38.51,38.61,38.48,38.59,6800.0
2011-08-12 11:20:00,38.58,38.77,38.55,38.76,12600.0,38.58,38.77,38.55,38.76,12600.0
2011-08-12 11:30:00,38.76,38.92,38.7,38.9,4600.0,38.76,38.92,38.7,38.9,4600.0
2011-08-12 11:40:00,38.88,38.97,38.77,38.9,76200.0,38.88,38.97,38.77,38.9,76200.0
2011-08-12 11:50:00,38.89,38.98,38.83,38.88,9000.0,38.89,38.98,38.83,38.88,9000.0
2011-08-12 12:00:00,38.9,38.97,38.9,38.9,5000.0,38.9,38.97,38.9,38.9,5000.0
2011-08-12 12:10:00,38.93,39.0,38.76,38.98,7600.0,38.93,39.0,38.76,38.98,7600.0
2011-08-12 12:20:00,38.98,39.01,38.83,38.95,8600.0,38.98,39.01,38.83,38.95,8600.0
2011-08-12 12:30:00,38.93,38.98,38.84,38.93,12200.0,38.93,38.98,38.84,38.93,12200.0
2011-08-12 12:40:00,38.93,39.01,38.86,38.86,8800.0,38.93,39.01,38.86,38.86,8800.0
2011-08-12 12:50:00,38.85,38.97,38.85,38.92,8600.0,38.85,38.97,38.85,38.92,8600.0
2011-08-12 13:00:00,38.99,39.01,38.9,38.96,8800.0,38.99,39.01,38.9,38.96,8800.0
2011-08-12 13:10:00,38.94,38.95,38.81,38.81,5600.0,38.94,38.95,38.81,38.81,5600.0
2011-08-12 13:20:00,38.85,38.9,38.76,38.84,8000.0,38.85,38.9,38.76,38.84,8000.0
2011-08-12 13:30:00,38.82,38.91,38.8,38.9,5400.0,38.82,38.91,38.8,38.9,5400.0
2011-08-12 13:40:00,38.9,38.99,38.88,38.95,7600.0,38.9,38.99,38.88,38.95,7600.0
2011-08-12 13:50:00,38.97,38.99,38.8,38.88,20400.0,38.97,38.99,38.8,38.88,20400.0
2011-08-12 14:00:00,38.87,39.05,38.84,39.03,10600.0,38.87,39.05,38.84,39.03,10600.0
2011-08-12 14:10:00,39.05,39.08,38.91,38.95,10200.0,39.05,39.08,38.91,38.95,10200.0
2011-08-12 14:20:00,38.94,39.01,38.82,38.93,7800.0,38.94,39.01,38.82,38.93,7800.0
2011-08-12 14:30:00,38.94,38.96,38.76,38.76,10600.0,38.94,38.96,38.76,38.76,10600.0
2011-08-12 14:40:00,38.77,38.93,38.75,38.86,14400.0,38.77,38.93,38.75,38.86,14400.0
2011-08-12 14:50:00,38.85,38.87,38.79,38.85,9800.0,38.85,38.87,38.79,38.85,9800.0
2011-08-12 15:00:00,38.85,39.02,38.82,38.93,13400.0,38.85,39.02,38.82,38.93,13400.0
2011-08-12 15:10:00,38.93,38.97,38.88,38.97,9600.0,38.93,38.97,38.88,38.97,9600.0
2011-08-12 15:20:00,38.96,39.08,38.96,39.01,17600.0,38.96,39.08,38.96,39.01,17600.0
2011-08-12 15:30:00,38.99,39.05,38.91,38.95,28200.0,38.99,39.05,38.91,38.95,28200.0
2011-08-12 15:40:00,38.95,39.05,38.91,38.93,23400.0,38.95,39.05,38.91,38.93,23400.0
2011-08-12 15:50:00,38.93,39.01,38.89,38.93,34400.0,38.93,39.01,38.89,38.93,34400.0
2011-08-15 09:30:00,39.34,39.34,38.93,39.31,15600.0,39.34,39.34,38.93,39.31,15600.0
2011-08-15 09:40:00,39.38,39.51,39.38,39.46,6000.0,39.38,39.51,39.38,39.46,6000.0
2011-08-15 09:50:00,39.47,39.47,39.3,39.41,9200.0,39.47,39.47,39.3,39.41,9200.0
2011-08-15 10:00:00,39.42,39.54,39.39,39.43,12000.0,39.42,39.54,39.39,39.43,12000.0
2011-08-15 10:10:00,39.43,39.62,39.42,39.6,5800.0,39.43,39.62,39.42,39.6,5800.0
2011-08-15 10:20:00,39.6,39.65,39.54,39.58,5800.0,39.6,39.65,39.54,39.58,5800.0
2011-08-15 10:30:00,39.56,39.6,39.44,39.55,5200.0,39.56,39.6,39.44,39.55,5200.0
2011-08-15 10:40:00,39.52,39.53,39.31,39.31,9200.0,39.52,39.53,39.31,39.31,9200.0
2011-08-15 10:50:00,39.33,39.37,39.23,39.26,6600.0,39.33,39.37,39.23,39.26,6600.0
2011-08-15 11:00:00,39.21,39.3,39.19,39.19,6000.0,39.21,39.3,39.19,39.19,6000.0
2011-08-15 11:10:00,39.18,39.18,38.99,39.0,5800.0,39.18,39.18,38.99,39.0,5800.0
2011-08-15 11:20:00,39.01,39.02,38.85,38.92,7000.0,39.01,39.02,38.85,38.92,7000.0
2011-08-15 11:30:00,38.88,38.88,38.77,38.8,4000.0,38.88,38.88,38.77,38.8,4000.0
2011-08-15 11:40:00,38.85,39.09,38.85,39.03,4800.0,38.85,39.09,38.85,39.03,4800.0
2011-08-15 11:50:00,39.04,39.1,38.98,38.98,3800.0,39.04,39.1,38.98,38.98,3800.0
2011-08-15 12:00:00,39.02,39.09,39.01,39.01,5200.0,39.02,39.09,39.01,39.01,5200.0
2011-08-15 12:10:00,39.0,39.09,39.0,39.01,4800.0,39.0,39.09,39.0,39.01,4800.0
2011-08-15 12:20:00,39.02,39.03,38.96,38.98,17600.0,39.02,39.03,38.96,38.98,17600.0
2011-08-15 12:30:00,38.98,39.01,38.95,38.99,16000.0,38.98,39.01,38.95,38.99,16000.0
2011-08-15 12:40:00,38.99,38.99,38.95,38.97,14000.0,38.99,38.99,38.95,38.97,14000.0
2011-08-15 12:50:00,38.98,38.99,38.97,38.98,9800.0,38.98,38.99,38.97,38.98,9800.0
2011-08-15 13:00:00,38.99,38.99,38.9,38.91,21200.0,38.99,38.99,38.9,38.91,21200.0
2011-08-15 13:10:00,38.91,38.93,38.86,38.93,7000.0,38.91,38.93,38.86,38.93,7000.0
2011-08-15 13:20:00,38.91,38.98,38.91,38.94,4000.0,38.91,38.98,38.91,38.94,4000.0
2011-08-15 13:30:00,38.96,38.99,38.91,38.96,6400.0,38.96,38.99,38.91,38.96,6400.0
2011-08-15 13:40:00,38.97,38.99,38.95,38.99,12800.0,38.97,38.99,38.95,38.99,12800.0
2011-08-15 13:50:00,38.98,38.99,38.95,38.97,8600.0,38.98,38.99,38.95,38.97,8600.0
2011-08-15 14:00:00,38.98,39.0,38.97,38.99,10600.0,38.98,39.0,38.97,38.99,10600.0
2011-08-15 14:10:00,38.99,39.03,38.96,39.02,25200.0,38.99,39.03,38.96,39.02,25200.0
2011-08-15 14:20:00,39.01,39.06,39.01,39.03,43200.0,39.01,39.06,39.01,39.03,43200.0
2011-08-15 14:30:00,39.03,39.04,38.91,38.93,20800.0,39.03,39.04,38.91,38.93,20800.0
2011-08-15 14:40:00,38.94,39.04,38.92,39.02,15200.0,38.94,39.04,38.92,39.02,15200.0
2011-08-15 14:50:00,39.04,39.06,39.02,39.05,8000.0,39.04,39.06,39.02,39.05,8000.0
2011-08-15 15:00:00,39.05,39.07,39.02,39.05,22800.0,39.05,39.07,39.02,39.05,22800.0
2011-08-15 15:10:00,39.05,39.06,39.01,39.05,17200.0,39.05,39.06,39.01,39.05,17200.0
2011-08-15 15:20:00,39.04,39.07,38.97,39.02,21600.0,39.04,39.07,38.97,39.02,21600.0
2011-08-15 15:30:00,39.04,39.08,39.02,39.05,38400.0,39.04,39.08,39.02,39.05,38400.0
2011-08-15 15:40:00,39.06,39.23,39.03,39.16,33800.0,39.06,39.23,39.03,39.16,33800.0
2011-08-15 15:50:00,39.15,39.15,39.06,39.08,135800.0,39.15,39.15,39.06,39.08,135800.0
2011-08-16 09:30:00,38.8,38.84,38.13,38.56,74000.0,38.8,38.84,38.13,38.56,74000.0
2011-08-16 09:40:00,38.57,38.57,38.22,38.22,16800.0,38.57,38.57,38.22,38.22,16800.0
2011-08-16 09:50:00,38.19,38.3,38.07,38.29,16400.0,38.19,38.3,38.07,38.29,16400.0
2011-08-16 10:00:00,38.35,38.38,38.16,38.19,14000.0,38.35,38.38,38.16,38.19,14000.0
2011-08-16 10:10:00,38.23,38.37,38.23,38.35,34800.0,38.23,38.37,38.23,38.35,34800.0
2011-08-16 10:20:00,38.37,38.57,38.37,38.52,33400.0,38.37,38.57,38.37,38.52,33400.0
2011-08-16 10:30:00,38.55,38.55,38.46,38.54,15000.0,38.55,38.55,38.46,38.54,15000.0
2011-08-16 10:40:00,38.56,38.59,38.46,38.57,19200.0,38.56,38.59,38.46,38.57,19200.0
2011-08-16 10:50:00,38.52,38.72,38.52,38.67,10200.0,38.52,38.72,38.52,38.67,10200.0
2011-08-16 11:00:00,38.71,38.79,38.66,38.7,16800.0,38.71,38.79,38.66,38.7,16800.0
2011-08-16 11:10:00,38.71,38.81,38.62,38.64,33000.0,38.71,38.81,38.62,38.64,33000.0
2011-08-16 11:20:00,38.6,38.74,38.6,38.68,13600.0,38.6,38.74,38.6,38.68,13600.0
2011-08-16 11:30:00,38.69,38.73,38.57,38.69,19200.0,38.69,38.73,38.57,38.69,19200.0
2011-08-16 11:40:00,38.7,38.75,38.68,38.68,28400.0,38.7,38.75,38.68,38.68,28400.0
2011-08-16 11:50:00,38.71,38.71,38.59,38.6,36400.0,38.71,38.71,38.59,38.6,36400.0
2011-08-16 12:00:00,38.6,38.74,38.59,38.74,21200.0,38.6,38.74,38.59,38.74,21200.0
2011-08-16 12:10:00,38.74,38.77,38.47,38.54,30000.0,38.74,38.77,38.47,38.54,30000.0
2011-08-16 12:20:00,38.54,38.69,38.4,38.44,14400.0,38.54,38.69,38.4,38.44,14400.0
2011-08-16 12:30:00,38.44,38.55,38.35,38.52,19200.0,38.44,38.55,38.35,38.52,19200.0
2011-08-16 12:40:00,38.56,38.6,38.48,38.52,30800.0,38.56,38.6,38.48,38.52,30800.0
2011-08-16 12:50:00,38.55,38.6,38.52,38.55,12200.0,38.55,38.6,38.52,38.55,12200.0
2011-08-16 13:00:00,38.54,38.54,38.29,38.34,10400.0,38.54,38.54,38.29,38.34,10400.0
2011-08-16 13:10:00,38.34,38.44,38.34,38.41,11200.0,38.34,38.44,38.34,38.41,11200.0
2011-08-16 13:20:00,38.38,38.49,38.38,38.43,6800.0,38.38,38.49,38.38,38.43,6800.0
2011-08-16 13:30:00,38.42,38.57,38.42,38.55,6200.0,38.42,38.57,38.42,38.55,6200.0
2011-08-16 13:40:00,38.54,38.63,38.54,38.61,5400.0,38.54,38.63,38.54,38.61,5400.0
2011-08-16 13:50:00,38.61,38.71,38.6,38.68,13600.0,38.61,38.71,38.6,38.68,13600.0
2011-08-16 14:00:00,38.62,38.76,38.62,38.75,26000.0,38.62,38.76,38.62,38.75,26000.0
2011-08-16 14:10:00,38.75,38.77,38.72,38.77,15800.0,38.75,38.77,38.72,38.77,15800.0
2011-08-16 14:20:00,38.74,38.74,38.62,38.66,10800.0,38.74,38.74,38.62,38.66,10800.0
2011-08-16 14:30:00,38.67,38.7,38.51,38.51,27600.0,38.67,38.7,38.51,38.51,27600.0
2011-08-16 14:40:00,38.52,38.57,38.47,38.49,24600.0,38.52,38.57,38.47,38.49,24600.0
2011-08-16 14:50:00,38.49,38.49,38.37,38.37,20200.0,38.49,38.49,38.37,38.37,20200.0
2011-08-16 15:00:00,38.38,38.58,38.38,38.55,16000.0,38.38,38.58,38.38,38.55,16000.0
2011-08-16 15:10:00,38.57,38.69,38.53,38.69,39200.0,38.57,38.69,38.53,38.69,39200.0
2011-08-16 15:20:00,38.69,39.0,38.69,38.99,26000.0,38.69,39.0,38.69,38.99,26000.0
2011-08-16 15:30:00,38.99,38.99,38.87,38.93,43800.0,38.99,38.99,38.87,38.93,43800.0
2011-08-16 15:40:00,38.93,38.98,38.63,38.8,93400.0,38.93,38.98,38.63,38.8,93400.0
2011-08-16 15:50:00,38.8,38.8,38.58,38.67,57200.0,38.8,38.8,38.58,38.67,57200.0
2011-08-17 09:30:00,38.85,39.18,38.65,39.18,11400.0,38.85,39.18,38.65,39.18,11400.0
2011-08-17 09:40:00,39.13,39.38,39.13,39.34,10000.0,39.13,39.38,39.13,39.34,10000.0
2011-08-17 09:50:00,39.37,39.49,39.33,39.45,10400.0,39.37,39.49,39.33,39.45,10400.0
2011-08-17 10:00:00,39.49,39.49,39.35,39.43,7000.0,39.49,39.49,39.35,39.43,7000.0
2011-08-17 10:10:00,39.43,39.47,39.4,39.45,22400.0,39.43,39.47,39.4,39.45,22400.0
2011-08-17 10:20:00,39.44,39.49,39.38,39.47,19600.0,39.44,39.49,39.38,39.47,19600.0
2011-08-17 10:30:00,39.49,39.49,39.38,39.43,12400.0,39.49,39.49,39.38,39.43,12400.0
2011-08-17 10:40:00,39.45,39.53,39.45,39.46,9200.0,39.45,39.53,39.45,39.46,9200.0
2011-08-17 10:50:00,39.46,39.49,39.33,39.33,13600.0,39.46,39.49,39.33,39.33,13600.0
2011-08-17 11:00:00,39.29,39.54,39.29,39.54,18200.0,39.29,39.54,39.29,39.54,18200.0
2011-08-17 11:10:00,39.53,39.59,39.38,39.41,10800.0,39.53,39.59,39.38,39.41,10800.0
2011-08-17 11:20:00,39.38,39.42,39.3,39.35,11000.0,39.38,39.42,39.3,39.35,11000.0
2011-08-17 11:30:00,39.36,39.4,39.26,39.31,17000.0,39.36,39.4,39.26,39.31,17000.0
2011-08-17 11:40:00,39.29,39.31,39.19,39.22,14600.0,39.29,39.31,39.19,39.22,14600.0
2011-08-17 11:50:00,39.18,39.24,39.06,39.1,8400.0,39.18,39.24,39.06,39.1,8400.0
2011-08-17 12:00:00,39.1,39.13,38.92,38.98,11000.0,39.1,39.13,38.92,38.98,11000.0
2011-08-17 12:10:00,39.01,39.08,38.93,39.04,7600.0,39.01,39.08,38.93,39.04,7600.0
2011-08-17 12:20:00,39.04,39.1,38.99,39.01,7600.0,39.04,39.1,38.99,39.01,7600.0
2011-08-17 12:30:00,39.07,39.13,38.96,38.96,21600.0,39.07,39.13,38.96,38.96,21600.0
2011-08-17 12:40:00,38.97,39.02,38.91,38.97,20400.0,38.97,39.02,38.91,38.97,20400.0
2011-08-17 12:50:00,38.98,39.0,38.85,38.9,18800.0,38.98,39.0,38.85,38.9,18800.0
2011-08-17 13:00:00,38.89,38.91,38.8,38.88,11600.0,38.89,38.91,38.8,38.88,11600.0
2011-08-17 13:10:00,38.89,38.98,38.89,38.95,11600.0,38.89,38.98,38.89,38.95,11600.0
2011-08-17 13:20:00,38.96,38.98,38.81,38.88,13400.0,38.96,38.98,38.81,38.88,13400.0
2011-08-17 13:30:00,38.88,38.9,38.78,38.85,7400.0,38.88,38.9,38.78,38.85,7400.0
2011-08-17 13:40:00,38.84,38.84,38.72,38.74,12400.0,38.84,38.84,38.72,38.74,12400.0
2011-08-17 13:50:00,38.73,38.77,38.68,38.77,8400.0,38.73,38.77,38.68,38.77,8400.0
2011-08-17 14:00:00,38.77,38.83,38.74,38.74,9400.0,38.77,38.83,38.74,38.74,9400.0
2011-08-17 14:10:00,38.82,38.88,38.79,38.85,11400.0,38.82,38.88,38.79,38.85,11400.0
2011-08-17 14:20:00,38.89,38.92,38.72,38.76,10600.0,38.89,38.92,38.72,38.76,10600.0
2011-08-17 14:30:00,38.76,38.83,38.63,38.67,11000.0,38.76,38.83,38.63,38.67,11000.0
2011-08-17 14:40:00,38.67,38.73,38.64,38.68,7600.0,38.67,38.73,38.64,38.68,7600.0
2011-08-17 14:50:00,38.7,38.77,38.66,38.71,7600.0,38.7,38.77,38.66,38.71,7600.0
2011-08-17 15:00:00,38.71,38.77,38.64,38.77,8600.0,38.71,38.77,38.64,38.77,8600.0
2011-08-17 15:10:00,38.78,38.87,38.71,38.87,21400.0,38.78,38.87,38.71,38.87,21400.0
2011-08-17 15:20:00,38.85,38.85,38.76,38.77,18400.0,38.85,38.85,38.76,38.77,18400.0
2011-08-17 15:30:00,38.77,38.82,38.73,38.77,20600.0,38.77,38.82,38.73,38.77,20600.0
2011-08-17 15:40:00,38.76,38.82,38.72,38.82,26600.0,38.76,38.82,38.72,38.82,26600.0
2011-08-17 15:50:00,38.81,38.81,38.66,38.69,67000.0,38.81,38.81,38.66,38.69,67000.0
2011-08-18 09:30:00,38.0,38.07,37.24,37.27,46800.0,38.0,38.07,37.24,37.27,46800.0
2011-08-18 09:40:00,37.32,37.43,37.12,37.24,24600.0,37.32,37.43,37.12,37.24,24600.0
2011-08-18 09:50:00,37.23,37.39,37.23,37.37,16400.0,37.23,37.39,37.23,37.37,16400.0
2011-08-18 10:00:00,37.29,37.31,36.6,36.7,26400.0,37.29,37.31,36.6,36.7,26400.0
2011-08-18 10:10:00,36.71,36.92,36.67,36.9,58600.0,36.71,36.92,36.67,36.9,58600.0
2011-08-18 10:20:00,36.89,37.16,36.85,37.13,42800.0,36.89,37.16,36.85,37.13,42800.0
2011-08-18 10:30:00,37.11,37.11,36.87,36.94,73400.0,37.11,37.11,36.87,36.94,73400.0
2011-08-18 10:40:00,36.93,37.03,36.83,37.03,21400.0,36.93,37.03,36.83,37.03,21400.0
2011-08-18 10:50:00,37.04,37.07,36.93,36.94,14200.0,37.04,37.07,36.93,36.94,14200.0
2011-08-18 11:00:00,36.95,37.01,36.79,36.83,23200.0,36.95,37.01,36.79,36.83,23200.0
2011-08-18 11:10:00,36.85,36.93,36.8,36.84,20000.0,36.85,36.93,36.8,36.84,20000.0
2011-08-18 11:20:00,36.88,36.97,36.84,36.84,16200.0,36.88,36.97,36.84,36.84,16200.0
2011-08-18 11:30:00,36.87,36.98,36.85,36.86,11600.0,36.87,36.98,36.85,36.86,11600.0
2011-08-18 11:40:00,36.85,37.1,36.85,37.1,20400.0,36.85,37.1,36.85,37.1,20400.0
2011-08-18 11:50:00,37.06,37.09,36.91,36.91,9800.0,37.06,37.09,36.91,36.91,9800.0
2011-08-18 12:00:00,36.91,36.95,36.84,36.85,25400.0,36.91,36.95,36.84,36.85,25400.0
2011-08-18 12:10:00,36.85,36.9,36.83,36.85,12600.0,36.85,36.9,36.83,36.85,12600.0
2011-08-18 12:20:00,36.85,36.9,36.77,36.81,12000.0,36.85,36.9,36.77,36.81,12000.0
2011-08-18 12:30:00,36.77,36.8,36.68,36.71,15400.0,36.77,36.8,36.68,36.71,15400.0
2011-08-18 12:40:00,36.71,36.71,36.6,36.6,10600.0,36.71,36.71,36.6,36.6,10600.0
2011-08-18 12:50:00,36.6,36.63,36.55,36.55,14400.0,36.6,36.63,36.55,36.55,14400.0
2011-08-18 13:00:00,36.58,36.67,36.55,36.55,12800.0,36.58,36.67,36.55,36.55,12800.0
2011-08-18 13:10:00,36.53,36.56,36.46,36.49,31800.0,36.53,36.56,36.46,36.49,31800.0
2011-08-18 13:20:00,36.56,36.83,36.56,36.81,45400.0,36.56,36.83,36.56,36.81,45400.0
2011-08-18 13:30:00,36.81,37.04,36.81,36.98,119400.0,36.81,37.04,36.81,36.98,119400.0
2011-08-18 13:40:00,36.99,37.05,36.96,36.99,15000.0,36.99,37.05,36.96,36.99,15000.0
2011-08-18 13:50:00,37.02,37.06,36.92,37.01,61400.0,37.02,37.06,36.92,37.01,61400.0
2011-08-18 14:00:00,37.07,37.26,37.07,37.09,16400.0,37.07,37.26,37.07,37.09,16400.0
2011-08-18 14:10:00,37.05,37.15,37.0,37.15,10400.0,37.05,37.15,37.0,37.15,10400.0
2011-08-18 14:20:00,37.15,37.19,37.05,37.15,9000.0,37.15,37.19,37.05,37.15,9000.0
2011-08-18 14:30:00,37.12,37.19,37.06,37.18,12200.0,37.12,37.19,37.06,37.18,12200.0
2011-08-18 14:40:00,37.12,37.17,37.06,37.06,11800.0,37.12,37.17,37.06,37.06,11800.0
2011-08-18 14:50:00,37.04,37.06,36.96,36.99,39400.0,37.04,37.06,36.96,36.99,39400.0
2011-08-18 15:00:00,36.98,37.09,36.96,37.04,60200.0,36.98,37.09,36.96,37.04,60200.0
2011-08-18 15:10:00,37.0,37.08,36.96,36.99,18200.0,37.0,37.08,36.96,36.99,18200.0
2011-08-18 15:20:00,36.99,37.14,36.96,37.14,47000.0,36.99,37.14,36.96,37.14,47000.0
2011-08-18 15:30:00,37.13,37.18,36.98,37.01,25000.0,37.13,37.18,36.98,37.01,25000.0
2011-08-18 15:40:00,37.01,37.01,36.82,36.91,55800.0,37.01,37.01,36.82,36.91,55800.0
2011-08-18 15:50:00,36.92,37.13,36.89,37.03,89600.0,36.92,37.13,36.89,37.03,89600.0
2011-08-19 09:30:00,36.64,37.21,36.64,37.2,52400.0,36.64,37.21,36.64,37.2,52400.0
2011-08-19 09:40:00,37.18,37.39,37.18,37.3,7600.0,37.18,37.39,37.18,37.3,7600.0
2011-08-19 09:50:00,37.23,37.55,37.19,37.53,16400.0,37.23,37.55,37.19,37.53,16400.0
2011-08-19 10:00:00,37.52,37.66,37.52,37.64,6800.0,37.52,37.66,37.52,37.64,6800.0
2011-08-19 10:10:00,37.64,37.85,37.53,37.83,19800.0,37.64,37.85,37.53,37.83,19800.0
2011-08-19 10:20:00,37.83,38.17,37.75,38.1,29200.0,37.83,38.17,37.75,38.1,29200.0
2011-08-19 10:30:00,38.1,38.1,37.91,37.92,5400.0,38.1,38.1,37.91,37.92,5400.0
2011-08-19 10:40:00,37.93,37.99,37.79,37.9,28200.0,37.93,37.99,37.79,37.9,28200.0
2011-08-19 10:50:00,37.88,37.98,37.82,37.96,31200.0,37.88,37.98,37.82,37.96,31200.0
2011-08-19 11:00:00,37.96,37.96,37.75,37.8,72600.0,37.96,37.96,37.75,37.8,72600.0
2011-08-19 11:10:00,37.8,37.84,37.69,37.74,31800.0,37.8,37.84,37.69,37.74,31800.0
2011-08-19 11:20:00,37.7,37.93,37.69,37.91,15200.0,37.7,37.93,37.69,37.91,15200.0
2011-08-19 11:30:00,37.91,38.01,37.88,37.94,71200.0,37.91,38.01,37.88,37.94,71200.0
2011-08-19 11:40:00,37.91,37.98,37.84,37.85,22200.0,37.91,37.98,37.84,37.85,22200.0
2011-08-19 11:50:00,37.88,38.04,37.84,38.04,13000.0,37.88,38.04,37.84,38.04,13000.0
2011-08-19 12:00:00,38.04,38.09,37.95,38.09,4400.0,38.04,38.09,37.95,38.09,4400.0
2011-08-19 12:10:00,38.02,38.13,37.99,38.05,6800.0,38.02,38.13,37.99,38.05,6800.0
2011-08-19 12:20:00,38.04,38.06,37.94,38.01,8400.0,38.04,38.06,37.94,38.01,8400.0
2011-08-19 12:30:00,38.04,38.13,37.98,38.05,11800.0,38.04,38.13,37.98,38.05,11800.0
2011-08-19 12:40:00,38.03,38.09,38.0,38.05,12600.0,38.03,38.09,38.0,38.05,12600.0
2011-08-19 12:50:00,38.03,38.04,37.88,37.88,22600.0,38.03,38.04,37.88,37.88,22600.0
2011-08-19 13:00:00,37.87,37.93,37.85,37.93,10600.0,37.87,37.93,37.85,37.93,10600.0
2011-08-19 13:10:00,37.91,37.91,37.84,37.85,11400.0,37.91,37.91,37.84,37.85,11400.0
2011-08-19 13:20:00,37.87,37.87,37.83,37.86,3000.0,37.87,37.87,37.83,37.86,3000.0
2011-08-19 13:30:00,37.88,37.88,37.72,37.76,7200.0,37.88,37.88,37.72,37.76,7200.0
2011-08-19 13:40:00,37.76,37.76,37.63,37.74,6800.0,37.76,37.76,37.63,37.74,6800.0
2011-08-19 13:50:00,37.71,37.72,37.63,37.68,7400.0,37.71,37.72,37.63,37.68,7400.0
2011-08-19 14:00:00,37.68,37.69,37.48,37.55,7800.0,37.68,37.69,37.48,37.55,7800.0
2011-08-19 14:10:00,37.57,37.57,37.45,37.45,5400.0,37.57,37.57,37.45,37.45,5400.0
2011-08-19 14:20:00,37.43,37.44,37.32,37.42,13600.0,37.43,37.44,37.32,37.42,13600.0
2011-08-19 14:30:00,37.43,37.48,37.32,37.48,12400.0,37.43,37.48,37.32,37.48,12400.0
2011-08-19 14:40:00,37.49,37.55,37.37,37.38,13600.0,37.49,37.55,37.37,37.38,13600.0
2011-08-19 14:50:00,37.35,37.38,37.21,37.26,37400.0,37.35,37.38,37.21,37.26,37400.0
2011-08-19 15:00:00,37.23,37.24,37.05,37.08,32400.0,37.23,37.24,37.05,37.08,32400.0
2011-08-19 15:10:00,37.13,37.15,36.92,37.01,26600.0,37.13,37.15,36.92,37.01,26600.0
2011-08-19 15:20:00,37.01,37.15,36.98,37.07,44800.0,37.01,37.15,36.98,37.07,44800.0
2011-08-19 15:30:00,37.05,37.06,36.87,36.89,29200.0,37.05,37.06,36.87,36.89,29200.0
2011-08-19 15:40:00,36.91,36.97,36.8,36.94,34600.0,36.91,36.97,36.8,36.94,34600.0
2011-08-19 15:50:00,36.97,37.02,36.74,36.74,131600.0,36.97,37.02,36.74,36.74,131600.0
2011-08-22 09:30:00,37.51,37.68,36.92,36.98,84800.0,37.51,37.68,36.92,36.98,84800.0
2011-08-22 09:40:00,37.04,37.08,36.76,36.85,78200.0,37.04,37.08,36.76,36.85,78200.0
2011-08-22 09:50:00,36.87,36.87,36.75,36.82,42600.0,36.87,36.87,36.75,36.82,42600.0
2011-08-22 10:00:00,36.78,36.87,36.71,36.72,51400.0,36.78,36.87,36.71,36.72,51400.0
2011-08-22 10:10:00,36.72,36.82,36.7,36.78,18400.0,36.72,36.82,36.7,36.78,18400.0
2011-08-22 10:20:00,36.82,36.97,36.74,36.76,54000.0,36.82,36.97,36.74,36.76,54000.0
2011-08-22 10:30:00,36.79,36.83,36.69,36.74,19600.0,36.79,36.83,36.69,36.74,19600.0
2011-08-22 10:40:00,36.74,36.84,36.68,36.82,20400.0,36.74,36.84,36.68,36.82,20400.0
2011-08-22 10:50:00,36.84,36.85,36.66,36.74,42000.0,36.84,36.85,36.66,36.74,42000.0
2011-08-22 11:00:00,36.73,36.79,36.71,36.79,17600.0,36.73,36.79,36.71,36.79,17600.0
2011-08-22 11:10:00,36.79,36.79,36.62,36.62,11600.0,36.79,36.79,36.62,36.62,11600.0
2011-08-22 11:20:00,36.63,36.63,36.55,36.56,6400.0,36.63,36.63,36.55,36.56,6400.0
2011-08-22 11:30:00,36.65,36.67,36.5,36.5,28000.0,36.65,36.67,36.5,36.5,28000.0
2011-08-22 11:40:00,36.5,36.61,36.5,36.61,36000.0,36.5,36.61,36.5,36.61,36000.0
2011-08-22 11:50:00,36.6,36.6,36.54,36.58,6800.0,36.6,36.6,36.54,36.58,6800.0
2011-08-22 12:00:00,36.6,36.78,36.59,36.76,11200.0,36.6,36.78,36.59,36.76,11200.0
2011-08-22 12:10:00,36.79,36.79,36.71,36.72,17200.0,36.79,36.79,36.71,36.72,17200.0
2011-08-22 12:20:00,36.71,36.74,36.61,36.61,12400.0,36.71,36.74,36.61,36.61,12400.0
2011-08-22 12:30:00,36.6,36.7,36.53,36.6,9600.0,36.6,36.7,36.53,36.6,9600.0
2011-08-22 12:40:00,36.63,36.75,36.59,36.73,13400.0,36.63,36.75,36.59,36.73,13400.0
2011-08-22 12:50:00,36.73,36.81,36.69,36.74,20800.0,36.73,36.81,36.69,36.74,20800.0
2011-08-22 13:00:00,36.74,36.74,36.69,36.71,13400.0,36.74,36.74,36.69,36.71,13400.0
2011-08-22 13:10:00,36.7,36.73,36.63,36.65,11800.0,36.7,36.73,36.63,36.65,11800.0
2011-08-22 13:20:00,36.67,36.72,36.61,36.62,9200.0,36.67,36.72,36.61,36.62,9200.0
2011-08-22 13:30:00,36.58,36.63,36.5,36.53,16400.0,36.58,36.63,36.5,36.53,16400.0
2011-08-22 13:40:00,36.56,36.61,36.5,36.52,9000.0,36.56,36.61,36.5,36.52,9000.0
2011-08-22 13:50:00,36.52,36.6,36.5,36.58,19800.0,36.52,36.6,36.5,36.58,19800.0
2011-08-22 14:00:00,36.58,36.64,36.57,36.58,23200.0,36.58,36.64,36.57,36.58,23200.0
2011-08-22 14:10:00,36.6,36.63,36.54,36.55,17600.0,36.6,36.63,36.54,36.55,17600.0
2011-08-22 14:20:00,36.6,36.62,36.5,36.57,18200.0,36.6,36.62,36.5,36.57,18200.0
2011-08-22 14:30:00,36.57,36.6,36.5,36.56,14600.0,36.57,36.6,36.5,36.56,14600.0
2011-08-22 14:40:00,36.56,36.62,36.56,36.6,14400.0,36.56,36.62,36.56,36.6,14400.0
2011-08-22 14:50:00,36.63,36.63,36.5,36.55,20200.0,36.63,36.63,36.5,36.55,20200.0
2011-08-22 15:00:00,36.54,36.62,36.53,36.56,25200.0,36.54,36.62,36.53,36.56,25200.0
2011-08-22 15:10:00,36.56,36.63,36.56,36.57,24400.0,36.56,36.63,36.56,36.57,24400.0
2011-08-22 15:20:00,36.57,36.67,36.56,36.62,30200.0,36.57,36.67,36.56,36.62,30200.0
2011-08-22 15:30:00,36.6,36.61,36.52,36.55,22600.0,36.6,36.61,36.52,36.55,22600.0
2011-08-22 15:40:00,36.56,36.65,36.52,36.52,91600.0,36.56,36.65,36.52,36.52,91600.0
2011-08-22 15:50:00,36.55,36.58,36.49,36.54,123600.0,36.55,36.58,36.49,36.54,123600.0
2011-08-23 09:30:00,36.69,37.01,36.51,36.51,14200.0,36.69,37.01,36.51,36.51,14200.0
2011-08-23 09:40:00,36.51,36.74,36.51,36.74,15200.0,36.51,36.74,36.51,36.74,15200.0
2011-08-23 09:50:00,36.78,36.89,36.7,36.72,14600.0,36.78,36.89,36.7,36.72,14600.0
2011-08-23 10:00:00,36.77,37.18,36.77,37.09,57200.0,36.77,37.18,36.77,37.09,57200.0
2011-08-23 10:10:00,37.12,37.12,36.75,36.75,35000.0,37.12,37.12,36.75,36.75,35000.0
2011-08-23 10:20:00,36.74,36.76,36.51,36.51,71800.0,36.74,36.76,36.51,36.51,71800.0
2011-08-23 10:30:00,36.52,36.69,36.5,36.69,61800.0,36.52,36.69,36.5,36.69,61800.0
2011-08-23 10:40:00,36.74,36.91,36.71,36.91,39000.0,36.74,36.91,36.71,36.91,39000.0
2011-08-23 10:50:00,36.93,36.98,36.72,36.74,30600.0,36.93,36.98,36.72,36.74,30600.0
2011-08-23 11:00:00,36.72,36.8,36.72,36.78,14200.0,36.72,36.8,36.72,36.78,14200.0
2011-08-23 11:10:00,36.79,36.83,36.7,36.8,24600.0,36.79,36.83,36.7,36.8,24600.0
2011-08-23 11:20:00,36.76,36.85,36.71,36.79,12400.0,36.76,36.85,36.71,36.79,12400.0
2011-08-23 11:30:00,36.82,36.87,36.73,36.81,52000.0,36.82,36.87,36.73,36.81,52000.0
2011-08-23 11:40:00,36.83,36.88,36.74,36.77,55400.0,36.83,36.88,36.74,36.77,55400.0
2011-08-23 11:50:00,36.77,37.07,36.76,36.99,43200.0,36.77,37.07,36.76,36.99,43200.0
2011-08-23 12:00:00,37.01,37.08,36.99,37.06,36400.0,37.01,37.08,36.99,37.06,36400.0
2011-08-23 12:10:00,37.08,37.1,36.99,37.0,26000.0,37.08,37.1,36.99,37.0,26000.0
2011-08-23 12:20:00,37.01,37.15,36.99,37.01,37000.0,37.01,37.15,36.99,37.01,37000.0
2011-08-23 12:30:00,37.02,37.31,37.0,37.29,24600.0,37.02,37.31,37.0,37.29,24600.0
2011-08-23 12:40:00,37.29,37.36,37.27,37.27,12800.0,37.29,37.36,37.27,37.27,12800.0
2011-08-23 12:50:00,37.35,37.42,37.32,37.36,15000.0,37.35,37.42,37.32,37.36,15000.0
2011-08-23 13:00:00,37.34,37.38,37.33,37.33,7600.0,37.34,37.38,37.33,37.33,7600.0
2011-08-23 13:10:00,37.31,37.33,37.26,37.33,6200.0,37.31,37.33,37.26,37.33,6200.0
2011-08-23 13:20:00,37.35,37.36,37.27,37.33,14600.0,37.35,37.36,37.27,37.33,14600.0
2011-08-23 13:30:00,37.31,37.38,37.26,37.31,14400.0,37.31,37.38,37.26,37.31,14400.0
2011-08-23 13:40:00,37.33,37.38,37.26,37.35,17800.0,37.33,37.38,37.26,37.35,17800.0
2011-08-23 13:50:00,37.35,37.35,37.1,37.19,12000.0,37.35,37.35,37.1,37.19,12000.0
2011-08-23 14:00:00,37.19,37.27,37.14,37.22,6200.0,37.19,37.27,37.14,37.22,6200.0
2011-08-23 14:10:00,37.22,37.23,37.13,37.18,11600.0,37.22,37.23,37.13,37.18,11600.0
2011-08-23 14:20:00,37.2,37.33,37.13,37.28,15600.0,37.2,37.33,37.13,37.28,15600.0
2011-08-23 14:30:00,37.27,37.31,37.21,37.23,19600.0,37.27,37.31,37.21,37.23,19600.0
2011-08-23 14:40:00,37.24,37.29,37.23,37.29,15200.0,37.24,37.29,37.23,37.29,15200.0
2011-08-23 14:50:00,37.33,37.44,37.33,37.43,12200.0,37.33,37.44,37.33,37.43,12200.0
2011-08-23 15:00:00,37.46,37.74,37.43,37.73,22200.0,37.46,37.74,37.43,37.73,22200.0
2011-08-23 15:10:00,37.73,37.78,37.63,37.66,54200.0,37.73,37.78,37.63,37.66,54200.0
2011-08-23 15:20:00,37.66,37.68,37.56,37.56,59200.0,37.66,37.68,37.56,37.56,59200.0
2011-08-23 15:30:00,37.56,37.69,37.56,37.68,33000.0,37.56,37.69,37.56,37.68,33000.0
2011-08-23 15:40:00,37.7,37.74,37.67,37.72,58200.0,37.7,37.74,37.67,37.72,58200.0
2011-08-23 15:50:00,37.74,37.89,37.7,37.85,105200.0,37.74,37.89,37.7,37.85,105200.0
2011-08-24 09:30:00,37.66,37.87,37.59,37.76,14000.0,37.66,37.87,37.59,37.76,14000.0
2011-08-24 09:40:00,37.73,37.82,37.66,37.79,9400.0,37.73,37.82,37.66,37.79,9400.0
2011-08-24 09:50:00,37.82,37.98,37.81,37.95,27000.0,37.82,37.98,37.81,37.95,27000.0
2011-08-24 10:00:00,37.97,38.02,37.95,37.95,54800.0,37.97,38.02,37.95,37.95,54800.0
2011-08-24 10:10:00,37.95,38.02,37.83,37.87,18600.0,37.95,38.02,37.83,37.87,18600.0
2011-08-24 10:20:00,37.87,37.87,37.7,37.7,16000.0,37.87,37.87,37.7,37.7,16000.0
2011-08-24 10:30:00,37.68,37.79,37.65,37.72,23800.0,37.68,37.79,37.65,37.72,23800.0
2011-08-24 10:40:00,37.69,37.74,37.6,37.6,29600.0,37.69,37.74,37.6,37.6,29600.0
2011-08-24 10:50:00,37.6,37.62,37.5,37.5,14600.0,37.6,37.62,37.5,37.5,14600.0
2011-08-24 11:00:00,37.5,37.5,37.43,37.44,15400.0,37.5,37.5,37.43,37.44,15400.0
2011-08-24 11:10:00,37.46,37.5,37.4,37.5,16200.0,37.46,37.5,37.4,37.5,16200.0
2011-08-24 11:20:00,37.5,37.55,37.46,37.48,18800.0,37.5,37.55,37.46,37.48,18800.0
2011-08-24 11:30:00,37.46,37.54,37.4,37.46,30800.0,37.46,37.54,37.4,37.46,30800.0
2011-08-24 11:40:00,37.47,37.52,37.35,37.41,6800.0,37.47,37.52,37.35,37.41,6800.0
2011-08-24 11:50:00,37.43,37.48,37.38,37.46,4600.0,37.43,37.48,37.38,37.46,4600.0
2011-08-24 12:00:00,37.43,37.46,37.23,37.25,15400.0,37.43,37.46,37.23,37.25,15400.0
2011-08-24 12:10:00,37.25,37.29,37.22,37.24,16400.0,37.25,37.29,37.22,37.24,16400.0
2011-08-24 12:20:00,37.26,37.29,37.22,37.26,14600.0,37.26,37.29,37.22,37.26,14600.0
2011-08-24 12:30:00,37.26,37.26,37.18,37.19,108000.0,37.26,37.26,37.18,37.19,108000.0
2011-08-24 12:40:00,37.21,37.27,37.2,37.21,16800.0,37.21,37.27,37.2,37.21,16800.0
2011-08-24 12:50:00,37.21,37.46,37.21,37.46,46800.0,37.21,37.46,37.21,37.46,46800.0
2011-08-24 13:00:00,37.49,37.56,37.46,37.49,35400.0,37.49,37.56,37.46,37.49,35400.0
2011-08-24 13:10:00,37.48,37.52,37.46,37.47,17800.0,37.48,37.52,37.46,37.47,17800.0
2011-08-24 13:20:00,37.51,37.58,37.49,37.5,23800.0,37.51,37.58,37.49,37.5,23800.0
2011-08-24 13:30:00,37.49,37.52,37.43,37.48,20800.0,37.49,37.52,37.43,37.48,20800.0
2011-08-24 13:40:00,37.42,37.48,37.4,37.48,9400.0,37.42,37.48,37.4,37.48,9400.0
2011-08-24 13:50:00,37.48,37.51,37.42,37.51,44200.0,37.48,37.51,37.42,37.51,44200.0
2011-08-24 14:00:00,37.52,37.56,37.49,37.56,133200.0,37.52,37.56,37.49,37.56,133200.0
2011-08-24 14:10:00,37.55,37.63,37.54,37.59,64800.0,37.55,37.63,37.54,37.59,64800.0
2011-08-24 14:20:00,37.58,37.59,37.52,37.56,16000.0,37.58,37.59,37.52,37.56,16000.0
2011-08-24 14:30:00,37.55,37.62,37.54,37.6,18600.0,37.55,37.62,37.54,37.6,18600.0
2011-08-24 14:40:00,37.62,37.72,37.6,37.63,38600.0,37.62,37.72,37.6,37.63,38600.0
2011-08-24 14:50:00,37.63,37.72,37.62,37.68,36400.0,37.63,37.72,37.62,37.68,36400.0
2011-08-24 15:00:00,37.71,37.74,37.66,37.66,32200.0,37.71,37.74,37.66,37.66,32200.0
2011-08-24 15:10:00,37.68,37.83,37.66,37.81,50000.0,37.68,37.83,37.66,37.81,50000.0
2011-08-24 15:20:00,37.82,37.9,37.79,37.85,32400.0,37.82,37.9,37.79,37.85,32400.0
2011-08-24 15:30:00,37.85,37.9,37.81,37.86,60600.0,37.85,37.9,37.81,37.86,60600.0
2011-08-24 15:40:00,37.86,37.94,37.8,37.85,48400.0,37.86,37.94,37.8,37.85,48400.0
2011-08-24 15:50:00,37.84,37.88,37.8,37.83,91400.0,37.84,37.88,37.8,37.83,91400.0
2011-08-25 09:30:00,37.99,38.18,37.98,38.02,22800.0,37.99,38.18,37.98,38.02,22800.0
2011-08-25 09:40:00,37.98,38.02,37.74,37.77,24200.0,37.98,38.02,37.74,37.77,24200.0
2011-08-25 09:50:00,37.76,37.81,37.45,37.51,4000.0,37.76,37.81,37.45,37.51,4000.0
2011-08-25 10:00:00,37.46,37.46,37.22,37.42,7000.0,37.46,37.46,37.22,37.42,7000.0
2011-08-25 10:10:00,37.44,37.52,37.36,37.4,13800.0,37.44,37.52,37.36,37.4,13800.0
2011-08-25 10:20:00,37.36,37.37,37.05,37.17,15800.0,37.36,37.37,37.05,37.17,15800.0
2011-08-25 10:30:00,37.22,37.24,37.01,37.02,22800.0,37.22,37.24,37.01,37.02,22800.0
2011-08-25 10:40:00,37.02,37.06,36.74,36.81,34000.0,37.02,37.06,36.74,36.81,34000.0
2011-08-25 10:50:00,36.81,37.04,36.76,37.04,3800.0,36.81,37.04,36.76,37.04,3800.0
2011-08-25 11:00:00,37.1,37.19,37.1,37.13,8600.0,37.1,37.19,37.1,37.13,8600.0
2011-08-25 11:10:00,37.1,37.34,37.1,37.31,7000.0,37.1,37.34,37.1,37.31,7000.0
2011-08-25 11:20:00,37.29,37.38,37.27,37.29,3600.0,37.29,37.38,37.27,37.29,3600.0
2011-08-25 11:30:00,37.29,37.37,37.24,37.24,6200.0,37.29,37.37,37.24,37.24,6200.0
2011-08-25 11:40:00,37.26,37.29,37.2,37.23,2800.0,37.26,37.29,37.2,37.23,2800.0
2011-08-25 11:50:00,37.23,37.32,37.23,37.31,4600.0,37.23,37.32,37.23,37.31,4600.0
2011-08-25 12:00:00,37.31,37.33,37.24,37.24,5200.0,37.31,37.33,37.24,37.24,5200.0
2011-08-25 12:10:00,37.24,37.28,37.2,37.2,3600.0,37.24,37.28,37.2,37.2,3600.0
2011-08-25 12:20:00,37.19,37.2,37.14,37.16,4800.0,37.19,37.2,37.14,37.16,4800.0
2011-08-25 12:30:00,37.15,37.15,36.99,37.04,7400.0,37.15,37.15,36.99,37.04,7400.0
2011-08-25 12:40:00,37.1,37.14,37.0,37.09,10600.0,37.1,37.14,37.0,37.09,10600.0
2011-08-25 12:50:00,37.07,37.12,37.04,37.12,5800.0,37.07,37.12,37.04,37.12,5800.0
2011-08-25 13:00:00,37.09,37.15,37.05,37.05,6600.0,37.09,37.15,37.05,37.05,6600.0
2011-08-25 13:10:00,37.04,37.09,36.97,36.99,3200.0,37.04,37.09,36.97,36.99,3200.0
2011-08-25 13:20:00,37.02,37.15,37.02,37.14,5600.0,37.02,37.15,37.02,37.14,5600.0
2011-08-25 13:30:00,37.18,37.2,37.1,37.17,7200.0,37.18,37.2,37.1,37.17,7200.0
2011-08-25 13:40:00,37.2,37.26,37.2,37.21,16800.0,37.2,37.26,37.2,37.21,16800.0
2011-08-25 13:50:00,37.22,37.36,37.21,37.35,11000.0,37.22,37.36,37.21,37.35,11000.0
2011-08-25 14:00:00,37.35,37.4,37.26,37.26,17200.0,37.35,37.4,37.26,37.26,17200.0
2011-08-25 14:10:00,37.26,37.35,37.26,37.34,4400.0,37.26,37.35,37.26,37.34,4400.0
2011-08-25 14:20:00,37.38,37.38,37.22,37.26,8800.0,37.38,37.38,37.22,37.26,8800.0
2011-08-25 14:30:00,37.32,37.38,37.32,37.34,6200.0,37.32,37.38,37.32,37.34,6200.0
2011-08-25 14:40:00,37.35,37.37,37.32,37.32,5200.0,37.35,37.37,37.32,37.32,5200.0
2011-08-25 14:50:00,37.32,37.32,37.2,37.2,8400.0,37.32,37.32,37.2,37.2,8400.0
2011-08-25 15:00:00,37.17,37.22,37.12,37.17,15000.0,37.17,37.22,37.12,37.17,15000.0
2011-08-25 15:10:00,37.17,37.29,37.15,37.29,14000.0,37.17,37.29,37.15,37.29,14000.0
2011-08-25 15:20:00,37.33,37.41,37.22,37.27,33400.0,37.33,37.41,37.22,37.27,33400.0
2011-08-25 15:30:00,37.25,37.3,37.17,37.23,16600.0,37.25,37.3,37.17,37.23,16600.0
2011-08-25 15:40:00,37.23,37.27,37.13,37.21,19800.0,37.23,37.27,37.13,37.21,19800.0
2011-08-25 15:50:00,37.27,37.28,37.16,37.21,32400.0,37.27,37.28,37.16,37.21,32400.0
2011-08-26 09:30:00,36.92,37.06,36.88,36.97,7000.0,36.92,37.06,36.88,36.97,7000.0
2011-08-26 09:40:00,36.97,36.97,36.73,36.81,3400.0,36.97,36.97,36.73,36.81,3400.0
2011-08-26 09:50:00,36.81,36.94,36.73,36.88,5000.0,36.81,36.94,36.73,36.88,5000.0
2011-08-26 10:00:00,36.88,36.88,36.5,36.58,20600.0,36.88,36.88,36.5,36.58,20600.0
2011-08-26 10:10:00,36.53,36.88,36.5,36.88,8000.0,36.53,36.88,36.5,36.88,8000.0
2011-08-26 10:20:00,36.88,37.19,36.88,37.06,81600.0,36.88,37.19,36.88,37.06,81600.0
2011-08-26 10:30:00,37.16,37.17,37.0,37.11,9800.0,37.16,37.17,37.0,37.11,9800.0
2011-08-26 10:40:00,37.12,37.51,37.04,37.47,8800.0,37.12,37.51,37.04,37.47,8800.0
2011-08-26 10:50:00,37.45,37.49,37.2,37.21,10000.0,37.45,37.49,37.2,37.21,10000.0
2011-08-26 11:00:00,37.25,37.37,37.15,37.32,3000.0,37.25,37.37,37.15,37.32,3000.0
2011-08-26 11:10:00,37.46,37.71,37.46,37.57,9000.0,37.46,37.71,37.46,37.57,9000.0
2011-08-26 11:20:00,37.55,37.57,37.39,37.39,7200.0,37.55,37.57,37.39,37.39,7200.0
2011-08-26 11:30:00,37.46,37.57,37.45,37.52,7800.0,37.46,37.57,37.45,37.52,7800.0
2011-08-26 11:40:00,37.5,37.57,37.48,37.56,5400.0,37.5,37.57,37.48,37.56,5400.0
2011-08-26 11:50:00,37.54,37.63,37.53,37.63,4200.0,37.54,37.63,37.53,37.63,4200.0
2011-08-26 12:00:00,37.68,37.9,37.68,37.9,7000.0,37.68,37.9,37.68,37.9,7000.0
2011-08-26 12:10:00,37.97,38.03,37.88,37.88,6200.0,37.97,38.03,37.88,37.88,6200.0
2011-08-26 12:20:00,37.87,38.05,37.87,38.05,3600.0,37.87,38.05,37.87,38.05,3600.0
2011-08-26 12:30:00,38.08,38.08,37.87,38.01,5600.0,38.08,38.08,37.87,38.01,5600.0
2011-08-26 12:40:00,38.01,38.05,37.91,37.91,5000.0,38.01,38.05,37.91,37.91,5000.0
2011-08-26 12:50:00,37.89,37.98,37.89,37.98,2600.0,37.89,37.98,37.89,37.98,2600.0
2011-08-26 13:00:00,37.96,38.06,37.89,38.04,7000.0,37.96,38.06,37.89,38.04,7000.0
2011-08-26 13:10:00,38.09,38.16,38.09,38.15,2400.0,38.09,38.16,38.09,38.15,2400.0
2011-08-26 13:20:00,38.07,38.19,38.07,38.17,4400.0,38.07,38.19,38.07,38.17,4400.0
2011-08-26 13:30:00,38.18,38.18,38.15,38.15,1400.0,38.18,38.18,38.15,38.15,1400.0
2011-08-26 13:40:00,38.17,38.27,38.17,38.27,4600.0,38.17,38.27,38.17,38.27,4600.0
2011-08-26 13:50:00,38.24,38.29,38.19,38.27,4800.0,38.24,38.29,38.19,38.27,4800.0
2011-08-26 14:00:00,38.31,38.31,38.2,38.23,12000.0,38.31,38.31,38.2,38.23,12000.0
2011-08-26 14:10:00,38.21,38.24,38.17,38.24,16200.0,38.21,38.24,38.17,38.24,16200.0
2011-08-26 14:20:00,38.26,38.27,38.18,38.18,14400.0,38.26,38.27,38.18,38.18,14400.0
2011-08-26 14:30:00,38.18,38.24,38.12,38.17,15600.0,38.18,38.24,38.12,38.17,15600.0
2011-08-26 14:40:00,38.17,38.26,38.17,38.2,16800.0,38.17,38.26,38.17,38.2,16800.0
2011-08-26 14:50:00,38.22,38.22,38.14,38.18,16600.0,38.22,38.22,38.14,38.18,16600.0
2011-08-26 15:00:00,38.19,38.19,38.03,38.03,8400.0,38.19,38.19,38.03,38.03,8400.0
2011-08-26 15:10:00,38.07,38.08,37.94,38.0,11000.0,38.07,38.08,37.94,38.0,11000.0
2011-08-26 15:20:00,38.01,38.01,37.95,37.99,6400.0,38.01,38.01,37.95,37.99,6400.0
2011-08-26 15:30:00,37.99,38.1,37.99,38.1,8200.0,37.99,38.1,37.99,38.1,8200.0
2011-08-26 15:40:00,38.1,38.2,38.1,38.12,11200.0,38.1,38.2,38.1,38.12,11200.0
2011-08-26 15:50:00,38.12,38.21,38.1,38.15,39800.0,38.12,38.21,38.1,38.15,39800.0
2011-08-29 09:30:00,38.6,39.0,38.58,39.0,10200.0,38.6,39.0,38.58,39.0,10200.0
2011-08-29 09:40:00,39.0,39.26,39.0,39.21,18200.0,39.0,39.26,39.0,39.21,18200.0
2011-08-29 09:50:00,39.24,39.3,39.21,39.21,9000.0,39.24,39.3,39.21,39.21,9000.0
2011-08-29 10:00:00,39.24,39.35,39.18,39.26,12000.0,39.24,39.35,39.18,39.26,12000.0
2011-08-29 10:10:00,39.25,39.44,39.24,39.44,8600.0,39.25,39.44,39.24,39.44,8600.0
2011-08-29 10:20:00,39.39,39.55,39.39,39.43,12400.0,39.39,39.55,39.39,39.43,12400.0
2011-08-29 10:30:00,39.43,39.44,39.25,39.29,59000.0,39.43,39.44,39.25,39.29,59000.0
2011-08-29 10:40:00,39.38,39.51,39.33,39.46,12600.0,39.38,39.51,39.33,39.46,12600.0
2011-08-29 10:50:00,39.41,39.45,39.36,39.4,3200.0,39.41,39.45,39.36,39.4,3200.0
2011-08-29 11:00:00,39.41,39.41,39.35,39.37,7800.0,39.41,39.41,39.35,39.37,7800.0
2011-08-29 11:10:00,39.37,39.49,39.37,39.49,9000.0,39.37,39.49,39.37,39.49,9000.0
2011-08-29 11:20:00,39.49,39.55,39.46,39.54,8000.0,39.49,39.55,39.46,39.54,8000.0
2011-08-29 11:30:00,39.54,39.65,39.54,39.65,7800.0,39.54,39.65,39.54,39.65,7800.0
2011-08-29 11:40:00,39.63,39.73,39.59,39.71,5600.0,39.63,39.73,39.59,39.71,5600.0
2011-08-29 11:50:00,39.72,39.79,39.72,39.79,5000.0,39.72,39.79,39.72,39.79,5000.0
2011-08-29 12:00:00,39.77,39.86,39.77,39.84,7800.0,39.77,39.86,39.77,39.84,7800.0
2011-08-29 12:10:00,39.82,39.83,39.79,39.81,4200.0,39.82,39.83,39.79,39.81,4200.0
2011-08-29 12:20:00,39.82,39.82,39.77,39.81,4600.0,39.82,39.82,39.77,39.81,4600.0
2011-08-29 12:30:00,39.81,39.81,39.74,39.77,6800.0,39.81,39.81,39.74,39.77,6800.0
2011-08-29 12:40:00,39.77,39.85,39.77,39.77,8000.0,39.77,39.85,39.77,39.77,8000.0
2011-08-29 12:50:00,39.74,39.79,39.74,39.78,5200.0,39.74,39.79,39.74,39.78,5200.0
2011-08-29 13:00:00,39.8,39.88,39.8,39.88,2800.0,39.8,39.88,39.8,39.88,2800.0
2011-08-29 13:10:00,39.91,39.91,39.88,39.88,3800.0,39.91,39.91,39.88,39.88,3800.0
2011-08-29 13:20:00,39.9,39.91,39.85,39.85,3400.0,39.9,39.91,39.85,39.85,3400.0
2011-08-29 13:30:00,39.84,39.85,39.8,39.82,8200.0,39.84,39.85,39.8,39.82,8200.0
2011-08-29 13:40:00,39.83,39.84,39.81,39.83,5600.0,39.83,39.84,39.81,39.83,5600.0
2011-08-29 13:50:00,39.81,39.85,39.79,39.84,9600.0,39.81,39.85,39.79,39.84,9600.0
2011-08-29 14:00:00,39.83,39.92,39.81,39.87,14600.0,39.83,39.92,39.81,39.87,14600.0
2011-08-29 14:10:00,39.88,39.98,39.88,39.96,22400.0,39.88,39.98,39.88,39.96,22400.0
2011-08-29 14:20:00,39.94,39.96,39.94,39.96,6200.0,39.94,39.96,39.94,39.96,6200.0
2011-08-29 14:30:00,39.98,39.99,39.85,39.87,30000.0,39.98,39.99,39.85,39.87,30000.0
2011-08-29 14:40:00,39.87,39.87,39.79,39.8,5800.0,39.87,39.87,39.79,39.8,5800.0
2011-08-29 14:50:00,39.79,39.84,39.75,39.76,10400.0,39.79,39.84,39.75,39.76,10400.0
2011-08-29 15:00:00,39.8,39.85,39.77,39.85,8000.0,39.8,39.85,39.77,39.85,8000.0
2011-08-29 15:10:00,39.85,39.97,39.85,39.96,21400.0,39.85,39.97,39.85,39.96,21400.0
2011-08-29 15:20:00,39.96,40.08,39.95,40.06,28200.0,39.96,40.08,39.95,40.06,28200.0
2011-08-29 15:30:00,40.06,40.26,40.06,40.26,65000.0,40.06,40.26,40.06,40.26,65000.0
2011-08-29 15:40:00,40.24,40.42,40.24,40.42,99200.0,40.24,40.42,40.24,40.42,99200.0
2011-08-29 15:50:00,40.39,40.48,40.24,40.25,109000.0,40.39,40.48,40.24,40.25,109000.0
2011-08-30 09:30:00,40.07,40.37,39.68,40.35,16400.0,40.07,40.37,39.68,40.35,16400.0
2011-08-30 09:40:00,40.33,40.73,40.33,40.73,32000.0,40.33,40.73,40.33,40.73,32000.0
2011-08-30 09:50:00,40.7,40.85,40.57,40.68,25200.0,40.7,40.85,40.57,40.68,25200.0
2011-08-30 10:00:00,40.6,40.6,40.23,40.38,18400.0,40.6,40.6,40.23,40.38,18400.0
2011-08-30 10:10:00,40.4,40.49,40.32,40.43,21800.0,40.4,40.49,40.32,40.43,21800.0
2011-08-30 10:20:00,40.38,40.56,40.37,40.56,22200.0,40.38,40.56,40.37,40.56,22200.0
2011-08-30 10:30:00,40.52,40.63,40.46,40.46,8800.0,40.52,40.63,40.46,40.46,8800.0
2011-08-30 10:40:00,40.48,40.49,40.21,40.22,14400.0,40.48,40.49,40.21,40.22,14400.0
2011-08-30 10:50:00,40.23,40.24,40.16,40.17,13800.0,40.23,40.24,40.16,40.17,13800.0
2011-08-30 11:00:00,40.13,40.2,40.11,40.14,8400.0,40.13,40.2,40.11,40.14,8400.0
2011-08-30 11:10:00,40.14,40.21,40.06,40.1,9800.0,40.14,40.21,40.06,40.1,9800.0
2011-08-30 11:20:00,40.12,40.26,40.08,40.21,20600.0,40.12,40.26,40.08,40.21,20600.0
2011-08-30 11:30:00,40.17,40.43,40.17,40.43,17200.0,40.17,40.43,40.17,40.43,17200.0
2011-08-30 11:40:00,40.47,40.54,40.38,40.42,9000.0,40.47,40.54,40.38,40.42,9000.0
2011-08-30 11:50:00,40.42,40.42,40.35,40.4,10200.0,40.42,40.42,40.35,40.4,10200.0
2011-08-30 12:00:00,40.4,40.42,40.33,40.33,7800.0,40.4,40.42,40.33,40.33,7800.0
2011-08-30 12:10:00,40.29,40.34,40.24,40.34,3800.0,40.29,40.34,40.24,40.34,3800.0
2011-08-30 12:20:00,40.36,40.4,40.31,40.31,5600.0,40.36,40.4,40.31,40.31,5600.0
2011-08-30 12:30:00,40.35,40.38,40.32,40.32,5400.0,40.35,40.38,40.32,40.32,5400.0
2011-08-30 12:40:00,40.34,40.34,40.18,40.19,8800.0,40.34,40.34,40.18,40.19,8800.0
2011-08-30 12:50:00,40.19,40.19,40.12,40.13,4000.0,40.19,40.19,40.12,40.13,4000.0
2011-08-30 13:00:00,40.13,40.16,40.1,40.16,2800.0,40.13,40.16,40.1,40.16,2800.0
2011-08-30 13:10:00,40.17,40.19,40.13,40.17,5400.0,40.17,40.19,40.13,40.17,5400.0
2011-08-30 13:20:00,40.2,40.25,40.17,40.17,4400.0,40.2,40.25,40.17,40.17,4400.0
2011-08-30 13:30:00,40.17,40.17,40.05,40.13,4600.0,40.17,40.17,40.05,40.13,4600.0
2011-08-30 13:40:00,40.13,40.24,40.13,40.2,7400.0,40.13,40.24,40.13,40.2,7400.0
2011-08-30 13:50:00,40.2,40.2,40.15,40.2,8800.0,40.2,40.2,40.15,40.2,8800.0
2011-08-30 14:00:00,40.2,40.23,40.06,40.21,13600.0,40.2,40.23,40.06,40.21,13600.0
2011-08-30 14:10:00,40.23,40.3,40.17,40.24,11000.0,40.23,40.3,40.17,40.24,11000.0
2011-08-30 14:20:00,40.24,40.29,40.23,40.27,11200.0,40.24,40.29,40.23,40.27,11200.0
2011-08-30 14:30:00,40.33,40.34,40.27,40.27,10400.0,40.33,40.34,40.27,40.27,10400.0
2011-08-30 14:40:00,40.31,40.36,40.24,40.26,19400.0,40.31,40.36,40.24,40.26,19400.0
2011-08-30 14:50:00,40.31,40.38,40.2,40.34,9600.0,40.31,40.38,40.2,40.34,9600.0
2011-08-30 15:00:00,40.34,40.36,40.25,40.34,10200.0,40.34,40.36,40.25,40.34,10200.0
2011-08-30 15:10:00,40.33,40.35,40.22,40.33,9000.0,40.33,40.35,40.22,40.33,9000.0
2011-08-30 15:20:00,40.32,40.34,40.27,40.31,12400.0,40.32,40.34,40.27,40.31,12400.0
2011-08-30 15:30:00,40.33,40.44,40.3,40.31,54000.0,40.33,40.44,40.3,40.31,54000.0
2011-08-30 15:40:00,40.34,40.43,40.3,40.37,21400.0,40.34,40.43,40.3,40.37,21400.0
2011-08-30 15:50:00,40.35,40.38,40.17,40.19,48800.0,40.35,40.38,40.17,40.19,48800.0
2011-08-31 09:30:00,40.45,40.74,40.41,40.6,5600.0,40.45,40.74,40.41,40.6,5600.0
2011-08-31 09:40:00,40.62,40.88,40.61,40.82,6200.0,40.62,40.88,40.61,40.82,6200.0
2011-08-31 09:50:00,40.89,40.91,40.77,40.85,6000.0,40.89,40.91,40.77,40.85,6000.0
2011-08-31 10:00:00,40.85,40.93,40.8,40.9,6800.0,40.85,40.93,40.8,40.9,6800.0
2011-08-31 10:10:00,40.88,41.08,40.88,41.08,9000.0,40.88,41.08,40.88,41.08,9000.0
2011-08-31 10:20:00,41.08,41.08,40.96,41.02,16800.0,41.08,41.08,40.96,41.02,16800.0
2011-08-31 10:30:00,41.02,41.23,41.02,41.16,6600.0,41.02,41.23,41.02,41.16,6600.0
2011-08-31 10:40:00,41.18,41.22,41.1,41.1,4800.0,41.18,41.22,41.1,41.1,4800.0
2011-08-31 10:50:00,41.12,41.12,40.99,40.99,4600.0,41.12,41.12,40.99,40.99,4600.0
2011-08-31 11:00:00,40.97,40.97,40.84,40.9,8600.0,40.97,40.97,40.84,40.9,8600.0
2011-08-31 11:10:00,40.9,40.99,40.9,40.96,5200.0,40.9,40.99,40.9,40.96,5200.0
2011-08-31 11:20:00,40.91,40.91,40.8,40.84,3800.0,40.91,40.91,40.8,40.84,3800.0
2011-08-31 11:30:00,40.83,40.89,40.8,40.85,4600.0,40.83,40.89,40.8,40.85,4600.0
2011-08-31 11:40:00,40.88,40.92,40.85,40.86,5200.0,40.88,40.92,40.85,40.86,5200.0
2011-08-31 11:50:00,40.76,40.82,40.69,40.69,4200.0,40.76,40.82,40.69,40.69,4200.0
2011-08-31 12:00:00,40.69,40.7,40.65,40.66,14400.0,40.69,40.7,40.65,40.66,14400.0
2011-08-31 12:10:00,40.65,40.7,40.61,40.61,12400.0,40.65,40.7,40.61,40.61,12400.0
2011-08-31 12:20:00,40.62,40.69,40.62,40.62,7800.0,40.62,40.69,40.62,40.62,7800.0
2011-08-31 12:30:00,40.65,40.73,40.62,40.62,6600.0,40.65,40.73,40.62,40.62,6600.0
2011-08-31 12:40:00,40.63,40.67,40.62,40.67,3600.0,40.63,40.67,40.62,40.67,3600.0
2011-08-31 12:50:00,40.66,40.72,40.62,40.67,8600.0,40.66,40.72,40.62,40.67,8600.0
2011-08-31 13:00:00,40.68,40.71,40.57,40.57,8200.0,40.68,40.71,40.57,40.57,8200.0
2011-08-31 13:10:00,40.57,40.58,40.47,40.47,9800.0,40.57,40.58,40.47,40.47,9800.0
2011-08-31 13:20:00,40.48,40.48,40.43,40.43,3400.0,40.48,40.48,40.43,40.43,3400.0
2011-08-31 13:30:00,40.49,40.59,40.48,40.57,7200.0,40.49,40.59,40.48,40.57,7200.0
2011-08-31 13:40:00,40.57,40.58,40.41,40.44,40400.0,40.57,40.58,40.41,40.44,40400.0
2011-08-31 13:50:00,40.41,40.41,40.25,40.25,10600.0,40.41,40.41,40.25,40.25,10600.0
2011-08-31 14:00:00,40.25,40.25,40.13,40.14,11000.0,40.25,40.25,40.13,40.14,11000.0
2011-08-31 14:10:00,40.15,40.15,39.98,40.0,13200.0,40.15,40.15,39.98,40.0,13200.0
2011-08-31 14:20:00,40.0,40.08,39.99,40.02,18400.0,40.0,40.08,39.99,40.02,18400.0
2011-08-31 14:30:00,40.02,40.07,39.98,40.01,11400.0,40.02,40.07,39.98,40.01,11400.0
2011-08-31 14:40:00,40.03,40.03,39.89,39.9,14800.0,40.03,40.03,39.89,39.9,14800.0
2011-08-31 14:50:00,39.93,39.93,39.81,39.91,9000.0,39.93,39.93,39.81,39.91,9000.0
2011-08-31 15:00:00,39.9,40.01,39.87,39.9,29600.0,39.9,40.01,39.87,39.9,29600.0
2011-08-31 15:10:00,39.91,39.92,39.82,39.9,48200.0,39.91,39.92,39.82,39.9,48200.0
2011-08-31 15:20:00,39.92,40.05,39.92,39.98,34000.0,39.92,40.05,39.92,39.98,34000.0
2011-08-31 15:30:00,39.98,39.99,39.91,39.91,40800.0,39.98,39.99,39.91,39.91,40800.0
2011-08-31 15:40:00,39.91,39.96,39.89,39.92,65000.0,39.91,39.96,39.89,39.92,65000.0
2011-08-31 15:50:00,39.94,39.97,39.8,39.88,98600.0,39.94,39.97,39.8,39.88,98600.0
2011-09-01 09:30:00,39.82,39.89,39.68,39.68,32600.0,39.82,39.89,39.68,39.68,32600.0
2011-09-01 09:40:00,39.65,39.7,39.38,39.38,18200.0,39.65,39.7,39.38,39.38,18200.0
2011-09-01 09:50:00,39.37,39.6,39.3,39.58,20000.0,39.37,39.6,39.3,39.58,20000.0
2011-09-01 10:00:00,39.66,40.24,39.58,40.1,28000.0,39.66,40.24,39.58,40.1,28000.0
2011-09-01 10:10:00,40.11,40.12,39.82,39.92,19200.0,40.11,40.12,39.82,39.92,19200.0
2011-09-01 10:20:00,39.97,40.07,39.91,39.99,10600.0,39.97,40.07,39.91,39.99,10600.0
2011-09-01 10:30:00,39.93,39.93,39.77,39.89,9000.0,39.93,39.93,39.77,39.89,9000.0
2011-09-01 10:40:00,39.95,40.02,39.9,39.9,6000.0,39.95,40.02,39.9,39.9,6000.0
2011-09-01 10:50:00,39.85,39.93,39.75,39.82,6000.0,39.85,39.93,39.75,39.82,6000.0
2011-09-01 11:00:00,39.78,39.82,39.72,39.76,4600.0,39.78,39.82,39.72,39.76,4600.0
2011-09-01 11:10:00,39.72,39.8,39.65,39.76,7000.0,39.72,39.8,39.65,39.76,7000.0
2011-09-01 11:20:00,39.83,39.85,39.75,39.79,7000.0,39.83,39.85,39.75,39.79,7000.0
2011-09-01 11:30:00,39.87,39.93,39.84,39.85,8600.0,39.87,39.93,39.84,39.85,8600.0
2011-09-01 11:40:00,39.85,39.85,39.7,39.8,16800.0,39.85,39.85,39.7,39.8,16800.0
2011-09-01 11:50:00,39.78,39.84,39.75,39.77,23800.0,39.78,39.84,39.75,39.77,23800.0
2011-09-01 12:00:00,39.81,39.81,39.74,39.8,9000.0,39.81,39.81,39.74,39.8,9000.0
2011-09-01 12:10:00,39.79,39.79,39.67,39.68,6800.0,39.79,39.79,39.67,39.68,6800.0
2011-09-01 12:20:00,39.7,39.77,39.7,39.77,3600.0,39.7,39.77,39.7,39.77,3600.0
2011-09-01 12:30:00,39.77,39.77,39.67,39.69,10400.0,39.77,39.77,39.67,39.69,10400.0
2011-09-01 12:40:00,39.7,39.71,39.64,39.68,3000.0,39.7,39.71,39.64,39.68,3000.0
2011-09-01 12:50:00,39.64,39.66,39.52,39.54,6400.0,39.64,39.66,39.52,39.54,6400.0
2011-09-01 13:00:00,39.55,39.55,39.42,39.42,8400.0,39.55,39.55,39.42,39.42,8400.0
2011-09-01 13:10:00,39.44,39.49,39.38,39.49,16200.0,39.44,39.49,39.38,39.49,16200.0
2011-09-01 13:20:00,39.51,39.54,39.45,39.52,8600.0,39.51,39.54,39.45,39.52,8600.0
2011-09-01 13:30:00,39.5,39.52,39.35,39.38,8800.0,39.5,39.52,39.35,39.38,8800.0
2011-09-01 13:40:00,39.42,39.42,39.24,39.31,7400.0,39.42,39.42,39.24,39.31,7400.0
2011-09-01 13:50:00,39.33,39.33,39.2,39.2,10400.0,39.33,39.33,39.2,39.2,10400.0
2011-09-01 14:00:00,39.24,39.3,39.2,39.23,19800.0,39.24,39.3,39.2,39.23,19800.0
2011-09-01 14:10:00,39.27,39.29,39.18,39.21,20200.0,39.27,39.29,39.18,39.21,20200.0
2011-09-01 14:20:00,39.21,39.24,39.17,39.18,12200.0,39.21,39.24,39.17,39.18,12200.0
2011-09-01 14:30:00,39.23,39.26,39.15,39.18,23200.0,39.23,39.26,39.15,39.18,23200.0
2011-09-01 14:40:00,39.21,39.26,39.14,39.15,26800.0,39.21,39.26,39.14,39.15,26800.0
2011-09-01 14:50:00,39.17,39.18,39.02,39.02,27600.0,39.17,39.18,39.02,39.02,27600.0
2011-09-01 15:00:00,39.0,39.05,38.94,38.94,18400.0,39.0,39.05,38.94,38.94,18400.0
2011-09-01 15:10:00,38.97,39.02,38.95,38.98,23000.0,38.97,39.02,38.95,38.98,23000.0
2011-09-01 15:20:00,38.97,39.03,38.88,38.88,49000.0,38.97,39.03,38.88,38.88,49000.0
2011-09-01 15:30:00,38.88,38.92,38.76,38.79,42200.0,38.88,38.92,38.76,38.79,42200.0
2011-09-01 15:40:00,38.77,38.85,38.7,38.85,67200.0,38.77,38.85,38.7,38.85,67200.0
2011-09-01 15:50:00,38.88,38.96,38.83,38.9,61600.0,38.88,38.96,38.83,38.9,61600.0
2011-09-02 09:30:00,38.09,38.24,38.07,38.1,15600.0,38.09,38.24,38.07,38.1,15600.0
2011-09-02 09:40:00,38.1,38.25,38.09,38.25,21000.0,38.1,38.25,38.09,38.25,21000.0
2011-09-02 09:50:00,38.3,38.38,38.26,38.26,9200.0,38.3,38.38,38.26,38.26,9200.0
2011-09-02 10:00:00,38.42,38.52,38.33,38.51,11000.0,38.42,38.52,38.33,38.51,11000.0
2011-09-02 10:10:00,38.52,38.65,38.52,38.6,10200.0,38.52,38.65,38.52,38.6,10200.0
2011-09-02 10:20:00,38.6,38.65,38.53,38.6,9800.0,38.6,38.65,38.53,38.6,9800.0
2011-09-02 10:30:00,38.56,38.57,38.38,38.45,9600.0,38.56,38.57,38.38,38.45,9600.0
2011-09-02 10:40:00,38.49,38.49,38.4,38.47,2800.0,38.49,38.49,38.4,38.47,2800.0
2011-09-02 10:50:00,38.48,38.59,38.48,38.59,5400.0,38.48,38.59,38.48,38.59,5400.0
2011-09-02 11:00:00,38.63,38.71,38.57,38.64,5200.0,38.63,38.71,38.57,38.64,5200.0
2011-09-02 11:10:00,38.64,38.8,38.64,38.74,3800.0,38.64,38.8,38.64,38.74,3800.0
2011-09-02 11:20:00,38.79,38.85,38.73,38.81,6000.0,38.79,38.85,38.73,38.81,6000.0
2011-09-02 11:30:00,38.81,38.84,38.76,38.84,3800.0,38.81,38.84,38.76,38.84,3800.0
2011-09-02 11:40:00,38.84,38.87,38.8,38.8,2400.0,38.84,38.87,38.8,38.8,2400.0
2011-09-02 11:50:00,38.79,38.84,38.69,38.7,5200.0,38.79,38.84,38.69,38.7,5200.0
2011-09-02 12:00:00,38.71,38.79,38.67,38.67,6800.0,38.71,38.79,38.67,38.67,6800.0
2011-09-02 12:10:00,38.62,38.66,38.56,38.59,10600.0,38.62,38.66,38.56,38.59,10600.0
2011-09-02 12:20:00,38.59,38.62,38.5,38.52,6400.0,38.59,38.62,38.5,38.52,6400.0
2011-09-02 12:30:00,38.49,38.52,38.48,38.52,6400.0,38.49,38.52,38.48,38.52,6400.0
2011-09-02 12:40:00,38.51,38.52,38.45,38.48,5800.0,38.51,38.52,38.45,38.48,5800.0
2011-09-02 12:50:00,38.45,38.46,38.4,38.4,4800.0,38.45,38.46,38.4,38.4,4800.0
2011-09-02 13:00:00,38.41,38.41,38.31,38.31,3200.0,38.41,38.41,38.31,38.31,3200.0
2011-09-02 13:10:00,38.32,38.32,38.21,38.21,4800.0,38.32,38.32,38.21,38.21,4800.0
2011-09-02 13:20:00,38.2,38.2,38.14,38.14,4600.0,38.2,38.2,38.14,38.14,4600.0
2011-09-02 13:30:00,38.17,38.21,38.13,38.13,5800.0,38.17,38.21,38.13,38.13,5800.0
2011-09-02 13:40:00,38.13,38.17,38.01,38.02,14600.0,38.13,38.17,38.01,38.02,14600.0
2011-09-02 13:50:00,38.02,38.06,38.01,38.05,7600.0,38.02,38.06,38.01,38.05,7600.0
2011-09-02 14:00:00,38.05,38.09,38.02,38.02,11000.0,38.05,38.09,38.02,38.02,11000.0
2011-09-02 14:10:00,38.04,38.04,37.88,37.91,9400.0,38.04,38.04,37.88,37.91,9400.0
2011-09-02 14:20:00,37.97,37.97,37.9,37.9,7000.0,37.97,37.97,37.9,37.9,7000.0
2011-09-02 14:30:00,37.9,37.9,37.77,37.82,8400.0,37.9,37.9,37.77,37.82,8400.0
2011-09-02 14:40:00,37.79,37.91,37.76,37.76,10400.0,37.79,37.91,37.76,37.76,10400.0
2011-09-02 14:50:00,37.77,37.81,37.72,37.75,7400.0,37.77,37.81,37.72,37.75,7400.0
2011-09-02 15:00:00,37.75,37.81,37.7,37.72,10000.0,37.75,37.81,37.7,37.72,10000.0
2011-09-02 15:10:00,37.71,37.74,37.66,37.71,11600.0,37.71,37.74,37.66,37.71,11600.0
2011-09-02 15:20:00,37.71,37.81,37.71,37.77,11800.0,37.71,37.81,37.71,37.77,11800.0
2011-09-02 15:30:00,37.77,37.87,37.72,37.87,13800.0,37.77,37.87,37.72,37.87,13800.0
2011-09-02 15:40:00,37.87,38.0,37.82,37.82,37800.0,37.87,38.0,37.82,37.82,37800.0
2011-09-02 15:50:00,37.8,37.87,37.7,37.77,47000.0,37.8,37.87,37.7,37.77,47000.0
2011-09-06 09:30:00,36.71,36.83,36.63,36.73,14800.0,36.71,36.83,36.63,36.73,14800.0
2011-09-06 09:40:00,36.73,36.79,36.59,36.74,7400.0,36.73,36.79,36.59,36.74,7400.0
2011-09-06 09:50:00,36.74,36.95,36.7,36.93,7600.0,36.74,36.95,36.7,36.93,7600.0
2011-09-06 10:00:00,36.99,37.15,36.99,37.15,10200.0,36.99,37.15,36.99,37.15,10200.0
2011-09-06 10:10:00,37.18,37.18,36.89,36.95,9200.0,37.18,37.18,36.89,36.95,9200.0
2011-09-06 10:20:00,36.92,36.92,36.77,36.77,6400.0,36.92,36.92,36.77,36.77,6400.0
2011-09-06 10:30:00,36.74,36.8,36.71,36.74,7800.0,36.74,36.8,36.71,36.74,7800.0
2011-09-06 10:40:00,36.77,36.79,36.69,36.76,8400.0,36.77,36.79,36.69,36.76,8400.0
2011-09-06 10:50:00,36.76,36.89,36.76,36.86,4600.0,36.76,36.89,36.76,36.86,4600.0
2011-09-06 11:00:00,36.88,36.88,36.83,36.84,2200.0,36.88,36.88,36.83,36.84,2200.0
2011-09-06 11:10:00,36.84,37.07,36.84,37.07,5200.0,36.84,37.07,36.84,37.07,5200.0
2011-09-06 11:20:00,37.02,37.12,37.02,37.12,2600.0,37.02,37.12,37.02,37.12,2600.0
2011-09-06 11:30:00,37.15,37.28,37.15,37.2,6800.0,37.15,37.28,37.15,37.2,6800.0
2011-09-06 11:40:00,37.18,37.19,37.1,37.12,4000.0,37.18,37.19,37.1,37.12,4000.0
2011-09-06 11:50:00,37.09,37.21,37.09,37.21,2800.0,37.09,37.21,37.09,37.21,2800.0
2011-09-06 12:00:00,37.2,37.3,37.2,37.25,2800.0,37.2,37.3,37.2,37.25,2800.0
2011-09-06 12:10:00,37.24,37.3,37.24,37.3,4600.0,37.24,37.3,37.24,37.3,4600.0
2011-09-06 12:20:00,37.4,37.4,37.32,37.34,3000.0,37.4,37.4,37.32,37.34,3000.0
2011-09-06 12:30:00,37.31,37.32,37.21,37.24,4800.0,37.31,37.32,37.21,37.24,4800.0
2011-09-06 12:40:00,37.26,37.26,37.2,37.23,7600.0,37.26,37.26,37.2,37.23,7600.0
2011-09-06 12:50:00,37.22,37.22,37.16,37.2,5800.0,37.22,37.22,37.16,37.2,5800.0
2011-09-06 13:00:00,37.22,37.28,37.2,37.24,14200.0,37.22,37.28,37.2,37.24,14200.0
2011-09-06 13:10:00,37.26,37.3,37.2,37.21,31000.0,37.26,37.3,37.2,37.21,31000.0
2011-09-06 13:20:00,37.21,37.28,37.19,37.19,28400.0,37.21,37.28,37.19,37.19,28400.0
2011-09-06 13:30:00,37.17,37.24,37.15,37.24,6400.0,37.17,37.24,37.15,37.24,6400.0
2011-09-06 13:40:00,37.26,37.43,37.26,37.43,5800.0,37.26,37.43,37.26,37.43,5800.0
2011-09-06 13:50:00,37.45,37.52,37.45,37.49,10200.0,37.45,37.52,37.45,37.49,10200.0
2011-09-06 14:00:00,37.46,37.58,37.46,37.57,9600.0,37.46,37.58,37.46,37.57,9600.0
2011-09-06 14:10:00,37.6,37.69,37.6,37.67,4800.0,37.6,37.69,37.6,37.67,4800.0
2011-09-06 14:20:00,37.72,37.76,37.68,37.72,10200.0,37.72,37.76,37.68,37.72,10200.0
2011-09-06 14:30:00,37.73,37.74,37.66,37.67,8600.0,37.73,37.74,37.66,37.67,8600.0
2011-09-06 14:40:00,37.65,37.67,37.57,37.57,11000.0,37.65,37.67,37.57,37.57,11000.0
2011-09-06 14:50:00,37.55,37.6,37.45,37.46,10600.0,37.55,37.6,37.45,37.46,10600.0
2011-09-06 15:00:00,37.45,37.48,37.29,37.36,12200.0,37.45,37.48,37.29,37.36,12200.0
2011-09-06 15:10:00,37.36,37.42,37.34,37.35,17600.0,37.36,37.42,37.34,37.35,17600.0
2011-09-06 15:20:00,37.36,37.49,37.36,37.41,18400.0,37.36,37.49,37.36,37.41,18400.0
2011-09-06 15:30:00,37.35,37.49,37.32,37.46,21600.0,37.35,37.49,37.32,37.46,21600.0
2011-09-06 15:40:00,37.48,37.6,37.46,37.59,23000.0,37.48,37.6,37.46,37.59,23000.0
2011-09-06 15:50:00,37.57,37.71,37.52,37.68,40000.0,37.57,37.71,37.52,37.68,40000.0
2011-09-07 09:30:00,38.24,38.26,38.04,38.12,16000.0,38.24,38.26,38.04,38.12,16000.0
2011-09-07 09:40:00,38.17,38.24,38.06,38.07,20400.0,38.17,38.24,38.06,38.07,20400.0
2011-09-07 09:50:00,38.11,38.16,38.02,38.09,25000.0,38.11,38.16,38.02,38.09,25000.0
2011-09-07 10:00:00,38.12,38.16,38.05,38.08,22200.0,38.12,38.16,38.05,38.08,22200.0
2011-09-07 10:10:00,38.1,38.12,37.99,38.0,15800.0,38.1,38.12,37.99,38.0,15800.0
2011-09-07 10:20:00,38.02,38.05,37.91,37.91,22600.0,38.02,38.05,37.91,37.91,22600.0
2011-09-07 10:30:00,37.91,37.99,37.85,37.88,15600.0,37.91,37.99,37.85,37.88,15600.0
2011-09-07 10:40:00,37.94,37.98,37.82,37.86,26800.0,37.94,37.98,37.82,37.86,26800.0
2011-09-07 10:50:00,37.85,37.95,37.84,37.93,11000.0,37.85,37.95,37.84,37.93,11000.0
2011-09-07 11:00:00,37.93,38.03,37.92,38.01,17000.0,37.93,38.03,37.92,38.01,17000.0
2011-09-07 11:10:00,38.02,38.08,37.98,38.08,122600.0,38.02,38.08,37.98,38.08,122600.0
2011-09-07 11:20:00,38.08,38.26,38.08,38.22,11400.0,38.08,38.26,38.08,38.22,11400.0
2011-09-07 11:30:00,38.24,38.31,38.22,38.27,12000.0,38.24,38.31,38.22,38.27,12000.0
2011-09-07 11:40:00,38.26,38.4,38.26,38.4,7200.0,38.26,38.4,38.26,38.4,7200.0
2011-09-07 11:50:00,38.4,38.46,38.4,38.46,8000.0,38.4,38.46,38.4,38.46,8000.0
2011-09-07 12:00:00,38.45,38.46,38.43,38.44,8800.0,38.45,38.46,38.43,38.44,8800.0
2011-09-07 12:10:00,38.45,38.53,38.44,38.5,24400.0,38.45,38.53,38.44,38.5,24400.0
2011-09-07 12:20:00,38.49,38.49,38.44,38.49,5400.0,38.49,38.49,38.44,38.49,5400.0
2011-09-07 12:30:00,38.49,38.56,38.49,38.56,24000.0,38.49,38.56,38.49,38.56,24000.0
2011-09-07 12:40:00,38.6,38.66,38.59,38.6,15600.0,38.6,38.66,38.59,38.6,15600.0
2011-09-07 12:50:00,38.6,38.63,38.57,38.57,9000.0,38.6,38.63,38.57,38.57,9000.0
2011-09-07 13:00:00,38.58,38.67,38.57,38.67,7400.0,38.58,38.67,38.57,38.67,7400.0
2011-09-07 13:10:00,38.66,38.69,38.64,38.68,10600.0,38.66,38.69,38.64,38.68,10600.0
2011-09-07 13:20:00,38.7,38.71,38.62,38.63,9600.0,38.7,38.71,38.62,38.63,9600.0
2011-09-07 13:30:00,38.63,38.63,38.55,38.55,9000.0,38.63,38.63,38.55,38.55,9000.0
2011-09-07 13:40:00,38.55,38.56,38.51,38.54,4400.0,38.55,38.56,38.51,38.54,4400.0
2011-09-07 13:50:00,38.57,38.63,38.57,38.6,8800.0,38.57,38.63,38.57,38.6,8800.0
2011-09-07 14:00:00,38.6,38.65,38.59,38.65,12800.0,38.6,38.65,38.59,38.65,12800.0
2011-09-07 14:10:00,38.65,38.68,38.6,38.65,17200.0,38.65,38.68,38.6,38.65,17200.0
2011-09-07 14:20:00,38.65,38.72,38.64,38.72,8000.0,38.65,38.72,38.64,38.72,8000.0
2011-09-07 14:30:00,38.71,38.77,38.69,38.73,9600.0,38.71,38.77,38.69,38.73,9600.0
2011-09-07 14:40:00,38.73,38.8,38.72,38.8,17400.0,38.73,38.8,38.72,38.8,17400.0
2011-09-07 14:50:00,38.77,38.77,38.72,38.77,16600.0,38.77,38.77,38.72,38.77,16600.0
2011-09-07 15:00:00,38.79,38.8,38.74,38.76,11400.0,38.79,38.8,38.74,38.76,11400.0
2011-09-07 15:10:00,38.76,38.81,38.73,38.77,21200.0,38.76,38.81,38.73,38.77,21200.0
2011-09-07 15:20:00,38.79,38.8,38.74,38.8,24200.0,38.79,38.8,38.74,38.8,24200.0
2011-09-07 15:30:00,38.8,38.8,38.73,38.76,29400.0,38.8,38.8,38.73,38.76,29400.0
2011-09-07 15:40:00,38.76,38.84,38.76,38.81,41200.0,38.76,38.84,38.76,38.81,41200.0
2011-09-07 15:50:00,38.8,38.82,38.74,38.8,42600.0,38.8,38.82,38.74,38.8,42600.0
2011-09-08 09:30:00,37.79,38.77,37.79,38.65,21400.0,37.79,38.77,37.79,38.65,21400.0
2011-09-08 09:40:00,38.62,38.67,38.49,38.56,4400.0,38.62,38.67,38.49,38.56,4400.0
2011-09-08 09:50:00,38.57,38.57,38.42,38.44,6200.0,38.57,38.57,38.42,38.44,6200.0
2011-09-08 10:00:00,38.42,38.55,38.3,38.52,11400.0,38.42,38.55,38.3,38.52,11400.0
2011-09-08 10:10:00,38.52,38.67,38.52,38.63,7000.0,38.52,38.67,38.52,38.63,7000.0
2011-09-08 10:20:00,38.64,38.64,38.58,38.62,15600.0,38.64,38.64,38.58,38.62,15600.0
2011-09-08 10:30:00,38.59,38.72,38.59,38.67,5000.0,38.59,38.72,38.59,38.67,5000.0
2011-09-08 10:40:00,38.73,38.73,38.65,38.65,6600.0,38.73,38.73,38.65,38.65,6600.0
2011-09-08 10:50:00,38.63,38.77,38.63,38.73,9200.0,38.63,38.77,38.63,38.73,9200.0
2011-09-08 11:00:00,38.77,38.81,38.76,38.81,7200.0,38.77,38.81,38.76,38.81,7200.0
2011-09-08 11:10:00,38.79,38.79,38.73,38.77,4000.0,38.79,38.79,38.73,38.77,4000.0
2011-09-08 11:20:00,38.74,38.8,38.73,38.74,3600.0,38.74,38.8,38.73,38.74,3600.0
2011-09-08 11:30:00,38.7,38.78,38.7,38.78,5400.0,38.7,38.78,38.7,38.78,5400.0
2011-09-08 11:40:00,38.8,38.86,38.68,38.68,7800.0,38.8,38.86,38.68,38.68,7800.0
2011-09-08 11:50:00,38.68,38.74,38.53,38.53,7600.0,38.68,38.74,38.53,38.53,7600.0
2011-09-08 12:00:00,38.52,38.54,38.45,38.51,62000.0,38.52,38.54,38.45,38.51,62000.0
2011-09-08 12:10:00,38.51,38.61,38.5,38.59,12400.0,38.51,38.61,38.5,38.59,12400.0
2011-09-08 12:20:00,38.6,38.62,38.55,38.55,3000.0,38.6,38.62,38.55,38.55,3000.0
2011-09-08 12:30:00,38.55,38.59,38.51,38.53,5200.0,38.55,38.59,38.51,38.53,5200.0
2011-09-08 12:40:00,38.55,38.6,38.49,38.56,7000.0,38.55,38.6,38.49,38.56,7000.0
2011-09-08 12:50:00,38.54,38.6,38.52,38.57,15000.0,38.54,38.6,38.52,38.57,15000.0
2011-09-08 13:00:00,38.59,38.63,38.55,38.63,9600.0,38.59,38.63,38.55,38.63,9600.0
2011-09-08 13:10:00,38.62,38.62,38.52,38.55,8200.0,38.62,38.62,38.52,38.55,8200.0
2011-09-08 13:20:00,38.56,38.57,38.52,38.53,5800.0,38.56,38.57,38.52,38.53,5800.0
2011-09-08 13:30:00,38.55,38.59,38.35,38.47,18800.0,38.55,38.59,38.35,38.47,18800.0
2011-09-08 13:40:00,38.38,38.38,38.17,38.19,14200.0,38.38,38.38,38.17,38.19,14200.0
2011-09-08 13:50:00,38.19,38.29,38.12,38.26,14800.0,38.19,38.29,38.12,38.26,14800.0
2011-09-08 14:00:00,38.3,38.35,38.16,38.33,11800.0,38.3,38.35,38.16,38.33,11800.0
2011-09-08 14:10:00,38.31,38.38,38.29,38.29,3800.0,38.31,38.38,38.29,38.29,3800.0
2011-09-08 14:20:00,38.3,38.33,38.21,38.33,34000.0,38.3,38.33,38.21,38.33,34000.0
2011-09-08 14:30:00,38.29,38.38,38.26,38.37,10800.0,38.29,38.38,38.26,38.37,10800.0
2011-09-08 14:40:00,38.37,38.42,38.27,38.27,5600.0,38.37,38.42,38.27,38.27,5600.0
2011-09-08 14:50:00,38.31,38.36,38.25,38.35,11800.0,38.31,38.36,38.25,38.35,11800.0
2011-09-08 15:00:00,38.35,38.35,38.24,38.3,25000.0,38.35,38.35,38.24,38.3,25000.0
2011-09-08 15:10:00,38.27,38.31,38.23,38.31,23800.0,38.27,38.31,38.23,38.31,23800.0
2011-09-08 15:20:00,38.32,38.38,38.27,38.38,14400.0,38.32,38.38,38.27,38.38,14400.0
2011-09-08 15:30:00,38.38,38.45,38.36,38.43,18600.0,38.38,38.45,38.36,38.43,18600.0
2011-09-08 15:40:00,38.45,38.55,38.38,38.42,17200.0,38.45,38.55,38.38,38.42,17200.0
2011-09-08 15:50:00,38.42,38.43,38.28,38.31,43200.0,38.42,38.43,38.28,38.31,43200.0
2011-09-09 09:30:00,38.0,38.1,37.55,37.59,15400.0,38.0,38.1,37.55,37.59,15400.0
2011-09-09 09:40:00,37.62,37.68,37.38,37.65,14200.0,37.62,37.68,37.38,37.65,14200.0
2011-09-09 09:50:00,37.68,37.69,37.52,37.52,142800.0,37.68,37.69,37.52,37.52,142800.0
2011-09-09 10:00:00,37.55,37.74,37.54,37.67,41200.0,37.55,37.74,37.54,37.67,41200.0
2011-09-09 10:10:00,37.63,37.63,37.5,37.6,7200.0,37.63,37.63,37.5,37.6,7200.0
2011-09-09 10:20:00,37.6,37.78,37.58,37.78,69200.0,37.6,37.78,37.58,37.78,69200.0
2011-09-09 10:30:00,37.78,37.78,37.59,37.7,2800.0,37.78,37.78,37.59,37.7,2800.0
2011-09-09 10:40:00,37.7,37.74,37.65,37.74,29600.0,37.7,37.74,37.65,37.74,29600.0
2011-09-09 10:50:00,37.74,37.79,37.69,37.72,3200.0,37.74,37.79,37.69,37.72,3200.0
2011-09-09 11:00:00,37.71,37.74,37.63,37.67,11000.0,37.71,37.74,37.63,37.67,11000.0
2011-09-09 11:10:00,37.72,37.74,37.48,37.52,20400.0,37.72,37.74,37.48,37.52,20400.0
2011-09-09 11:20:00,37.46,37.51,37.18,37.18,93200.0,37.46,37.51,37.18,37.18,93200.0
2011-09-09 11:30:00,37.17,37.18,36.76,36.76,91600.0,37.17,37.18,36.76,36.76,91600.0
2011-09-09 11:40:00,36.8,36.8,36.5,36.52,14600.0,36.8,36.8,36.5,36.52,14600.0
2011-09-09 11:50:00,36.52,36.52,36.37,36.41,44600.0,36.52,36.52,36.37,36.41,44600.0
2011-09-09 12:00:00,36.42,36.49,36.31,36.31,24000.0,36.42,36.49,36.31,36.31,24000.0
2011-09-09 12:10:00,36.32,36.35,36.17,36.34,15600.0,36.32,36.35,36.17,36.34,15600.0
2011-09-09 12:20:00,36.35,36.46,36.35,36.42,12000.0,36.35,36.46,36.35,36.42,12000.0
2011-09-09 12:30:00,36.44,36.44,36.23,36.37,53400.0,36.44,36.44,36.23,36.37,53400.0
2011-09-09 12:40:00,36.37,36.46,36.27,36.45,27400.0,36.37,36.46,36.27,36.45,27400.0
2011-09-09 12:50:00,36.43,36.73,36.41,36.73,10000.0,36.43,36.73,36.41,36.73,10000.0
2011-09-09 13:00:00,36.66,36.77,36.57,36.76,16400.0,36.66,36.77,36.57,36.76,16400.0
2011-09-09 13:10:00,36.74,36.87,36.74,36.81,7000.0,36.74,36.87,36.74,36.81,7000.0
2011-09-09 13:20:00,36.82,36.82,36.7,36.73,11800.0,36.82,36.82,36.7,36.73,11800.0
2011-09-09 13:30:00,36.73,36.81,36.72,36.76,11800.0,36.73,36.81,36.72,36.76,11800.0
2011-09-09 13:40:00,36.74,36.86,36.67,36.68,8800.0,36.74,36.86,36.67,36.68,8800.0
2011-09-09 13:50:00,36.62,36.66,36.51,36.61,18000.0,36.62,36.66,36.51,36.61,18000.0
2011-09-09 14:00:00,36.61,36.69,36.59,36.69,10000.0,36.61,36.69,36.59,36.69,10000.0
2011-09-09 14:10:00,36.67,36.67,36.5,36.51,13800.0,36.67,36.67,36.5,36.51,13800.0
2011-09-09 14:20:00,36.5,36.56,36.42,36.43,10200.0,36.5,36.56,36.42,36.43,10200.0
2011-09-09 14:30:00,36.43,36.43,36.35,36.42,10600.0,36.43,36.43,36.35,36.42,10600.0
2011-09-09 14:40:00,36.43,36.52,36.35,36.35,12200.0,36.43,36.52,36.35,36.35,12200.0
2011-09-09 14:50:00,36.36,36.37,36.3,36.36,14600.0,36.36,36.37,36.3,36.36,14600.0
2011-09-09 15:00:00,36.3,36.43,36.27,36.39,23600.0,36.3,36.43,36.27,36.39,23600.0
2011-09-09 15:10:00,36.39,36.49,36.35,36.49,19800.0,36.39,36.49,36.35,36.49,19800.0
2011-09-09 15:20:00,36.46,36.54,36.36,36.39,58800.0,36.46,36.54,36.36,36.39,58800.0
2011-09-09 15:30:00,36.39,36.6,36.39,36.6,14400.0,36.39,36.6,36.39,36.6,14400.0
2011-09-09 15:40:00,36.61,36.65,36.52,36.61,31400.0,36.61,36.65,36.52,36.61,31400.0
2011-09-09 15:50:00,36.58,36.61,36.45,36.5,62600.0,36.58,36.61,36.45,36.5,62600.0
2011-09-12 09:30:00,36.04,36.51,36.04,36.28,32800.0,36.04,36.51,36.04,36.28,32800.0
2011-09-12 09:40:00,36.28,36.44,36.22,36.31,7400.0,36.28,36.44,36.22,36.31,7400.0
2011-09-12 09:50:00,36.38,36.67,36.38,36.66,16800.0,36.38,36.67,36.38,36.66,16800.0
2011-09-12 10:00:00,36.63,36.67,36.52,36.67,6600.0,36.63,36.67,36.52,36.67,6600.0
2011-09-12 10:10:00,36.63,36.64,36.35,36.37,26600.0,36.63,36.64,36.35,36.37,26600.0
2011-09-12 10:20:00,36.4,36.49,36.29,36.3,13000.0,36.4,36.49,36.29,36.3,13000.0
2011-09-12 10:30:00,36.3,36.4,36.28,36.4,9200.0,36.3,36.4,36.28,36.4,9200.0
2011-09-12 10:40:00,36.4,36.4,36.23,36.33,13400.0,36.4,36.4,36.23,36.33,13400.0
2011-09-12 10:50:00,36.33,36.37,36.23,36.26,13000.0,36.33,36.37,36.23,36.26,13000.0
2011-09-12 11:00:00,36.23,36.35,36.2,36.35,12000.0,36.23,36.35,36.2,36.35,12000.0
2011-09-12 11:10:00,36.38,36.45,36.32,36.41,6400.0,36.38,36.45,36.32,36.41,6400.0
2011-09-12 11:20:00,36.42,36.5,36.4,36.5,19200.0,36.42,36.5,36.4,36.5,19200.0
2011-09-12 11:30:00,36.5,36.55,36.48,36.48,23600.0,36.5,36.55,36.48,36.48,23600.0
2011-09-12 11:40:00,36.51,36.57,36.51,36.51,2800.0,36.51,36.57,36.51,36.51,2800.0
2011-09-12 11:50:00,36.51,36.51,36.4,36.4,4800.0,36.51,36.51,36.4,36.4,4800.0
2011-09-12 12:00:00,36.45,36.49,36.39,36.42,4400.0,36.45,36.49,36.39,36.42,4400.0
2011-09-12 12:10:00,36.41,36.41,36.34,36.35,7000.0,36.41,36.41,36.34,36.35,7000.0
2011-09-12 12:20:00,36.35,36.45,36.35,36.45,3000.0,36.35,36.45,36.35,36.45,3000.0
2011-09-12 12:30:00,36.46,36.47,36.3,36.3,8800.0,36.46,36.47,36.3,36.3,8800.0
2011-09-12 12:40:00,36.29,36.32,36.26,36.3,10600.0,36.29,36.32,36.26,36.3,10600.0
2011-09-12 12:50:00,36.32,36.41,36.32,36.37,6200.0,36.32,36.41,36.32,36.37,6200.0
2011-09-12 13:00:00,36.43,36.52,36.34,36.35,6800.0,36.43,36.52,36.34,36.35,6800.0
2011-09-12 13:10:00,36.38,36.47,36.35,36.37,7600.0,36.38,36.47,36.35,36.37,7600.0
2011-09-12 13:20:00,36.37,36.46,36.37,36.44,5400.0,36.37,36.46,36.37,36.44,5400.0
2011-09-12 13:30:00,36.44,36.45,36.24,36.28,13400.0,36.44,36.45,36.24,36.28,13400.0
2011-09-12 13:40:00,36.27,36.36,36.27,36.36,5200.0,36.27,36.36,36.27,36.36,5200.0
2011-09-12 13:50:00,36.35,36.42,36.33,36.39,16000.0,36.35,36.42,36.33,36.39,16000.0
2011-09-12 14:00:00,36.39,36.39,36.24,36.3,15800.0,36.39,36.39,36.24,36.3,15800.0
2011-09-12 14:10:00,36.3,36.31,36.23,36.27,11600.0,36.3,36.31,36.23,36.27,11600.0
2011-09-12 14:20:00,36.26,36.37,36.24,36.33,13400.0,36.26,36.37,36.24,36.33,13400.0
2011-09-12 14:30:00,36.36,36.6,36.36,36.5,17600.0,36.36,36.6,36.36,36.5,17600.0
2011-09-12 14:40:00,36.48,36.58,36.41,36.41,9600.0,36.48,36.58,36.41,36.41,9600.0
2011-09-12 14:50:00,36.37,36.37,36.31,36.35,14200.0,36.37,36.37,36.31,36.35,14200.0
2011-09-12 15:00:00,36.34,36.37,36.3,36.33,9800.0,36.34,36.37,36.3,36.33,9800.0
2011-09-12 15:10:00,36.33,36.4,36.31,36.36,14800.0,36.33,36.4,36.31,36.36,14800.0
2011-09-12 15:20:00,36.37,36.53,36.32,36.51,13400.0,36.37,36.53,36.32,36.51,13400.0
2011-09-12 15:30:00,36.51,36.62,36.48,36.62,16000.0,36.51,36.62,36.48,36.62,16000.0
2011-09-12 15:40:00,36.6,36.82,36.55,36.75,17200.0,36.6,36.82,36.55,36.75,17200.0
2011-09-12 15:50:00,36.75,36.92,36.73,36.76,107000.0,36.75,36.92,36.73,36.76,107000.0
2011-09-13 09:30:00,36.94,37.04,36.7,36.83,17800.0,36.94,37.04,36.7,36.83,17800.0
2011-09-13 09:40:00,36.82,37.05,36.75,37.05,8600.0,36.82,37.05,36.75,37.05,8600.0
2011-09-13 09:50:00,37.1,37.29,37.04,37.27,5800.0,37.1,37.29,37.04,37.27,5800.0
2011-09-13 10:00:00,37.24,37.34,37.21,37.34,8800.0,37.24,37.34,37.21,37.34,8800.0
2011-09-13 10:10:00,37.28,37.31,37.09,37.19,25000.0,37.28,37.31,37.09,37.19,25000.0
2011-09-13 10:20:00,37.14,37.21,37.1,37.13,11800.0,37.14,37.21,37.1,37.13,11800.0
2011-09-13 10:30:00,37.17,37.21,37.04,37.08,2800.0,37.17,37.21,37.04,37.08,2800.0
2011-09-13 10:40:00,37.08,37.1,37.05,37.07,3600.0,37.08,37.1,37.05,37.07,3600.0
2011-09-13 10:50:00,37.07,37.08,36.91,36.94,28200.0,37.07,37.08,36.91,36.94,28200.0
2011-09-13 11:00:00,36.98,36.98,36.78,36.8,4000.0,36.98,36.98,36.78,36.8,4000.0
2011-09-13 11:10:00,36.8,36.87,36.77,36.77,2200.0,36.8,36.87,36.77,36.77,2200.0
2011-09-13 11:20:00,36.71,36.77,36.71,36.76,3800.0,36.71,36.77,36.71,36.76,3800.0
2011-09-13 11:30:00,36.74,36.84,36.67,36.83,1800.0,36.74,36.84,36.67,36.83,1800.0
2011-09-13 11:40:00,36.83,36.88,36.8,36.86,3200.0,36.83,36.88,36.8,36.86,3200.0
2011-09-13 11:50:00,36.85,36.88,36.83,36.83,2200.0,36.85,36.88,36.83,36.83,2200.0
2011-09-13 12:00:00,36.8,36.82,36.65,36.81,5000.0,36.8,36.82,36.65,36.81,5000.0
2011-09-13 12:10:00,36.81,36.89,36.79,36.89,4600.0,36.81,36.89,36.79,36.89,4600.0
2011-09-13 12:20:00,36.88,36.88,36.78,36.85,3400.0,36.88,36.88,36.78,36.85,3400.0
2011-09-13 12:30:00,36.85,36.85,36.77,36.82,4200.0,36.85,36.85,36.77,36.82,4200.0
2011-09-13 12:40:00,36.85,36.92,36.84,36.89,6600.0,36.85,36.92,36.84,36.89,6600.0
2011-09-13 12:50:00,36.91,36.94,36.86,36.89,3000.0,36.91,36.94,36.86,36.89,3000.0
2011-09-13 13:00:00,36.98,36.98,36.95,36.96,2000.0,36.98,36.98,36.95,36.96,2000.0
2011-09-13 13:10:00,36.95,36.98,36.91,36.95,2600.0,36.95,36.98,36.91,36.95,2600.0
2011-09-13 13:20:00,36.92,36.99,36.92,36.99,2400.0,36.92,36.99,36.92,36.99,2400.0
2011-09-13 13:30:00,36.97,37.01,36.9,37.01,38600.0,36.97,37.01,36.9,37.01,38600.0
2011-09-13 13:40:00,37.02,37.17,37.0,37.12,8400.0,37.02,37.17,37.0,37.12,8400.0
2011-09-13 13:50:00,37.15,37.2,37.1,37.1,7800.0,37.15,37.2,37.1,37.1,7800.0
2011-09-13 14:00:00,37.1,37.13,37.06,37.1,10800.0,37.1,37.13,37.06,37.1,10800.0
2011-09-13 14:10:00,37.08,37.1,37.01,37.06,7800.0,37.08,37.1,37.01,37.06,7800.0
2011-09-13 14:20:00,37.02,37.18,37.02,37.18,5200.0,37.02,37.18,37.02,37.18,5200.0
2011-09-13 14:30:00,37.19,37.21,37.1,37.1,5400.0,37.19,37.21,37.1,37.1,5400.0
2011-09-13 14:40:00,37.1,37.13,37.01,37.01,8800.0,37.1,37.13,37.01,37.01,8800.0
2011-09-13 14:50:00,37.03,37.13,37.01,37.12,9000.0,37.03,37.13,37.01,37.12,9000.0
2011-09-13 15:00:00,37.12,37.16,37.06,37.1,11600.0,37.12,37.16,37.06,37.1,11600.0
2011-09-13 15:10:00,37.1,37.16,36.92,36.97,12800.0,37.1,37.16,36.92,36.97,12800.0
2011-09-13 15:20:00,36.94,37.15,36.9,37.15,12400.0,36.94,37.15,36.9,37.15,12400.0
2011-09-13 15:30:00,37.13,37.24,37.13,37.19,11000.0,37.13,37.24,37.13,37.19,11000.0
2011-09-13 15:40:00,37.19,37.29,37.16,37.2,31400.0,37.19,37.29,37.16,37.2,31400.0
2011-09-13 15:50:00,37.2,37.2,37.07,37.08,35600.0,37.2,37.2,37.07,37.08,35600.0
2011-09-14 09:30:00,37.13,37.3,37.1,37.1,28600.0,37.13,37.3,37.1,37.1,28600.0
2011-09-14 09:40:00,37.09,37.31,36.94,37.24,66200.0,37.09,37.31,36.94,37.24,66200.0
2011-09-14 09:50:00,37.3,37.3,37.1,37.1,9600.0,37.3,37.3,37.1,37.1,9600.0
2011-09-14 10:00:00,37.05,37.17,37.02,37.17,7000.0,37.05,37.17,37.02,37.17,7000.0
2011-09-14 10:10:00,37.17,37.23,36.77,36.82,5800.0,37.17,37.23,36.77,36.82,5800.0
2011-09-14 10:20:00,36.8,36.95,36.75,36.92,10000.0,36.8,36.95,36.75,36.92,10000.0
2011-09-14 10:30:00,36.89,37.04,36.87,36.99,7200.0,36.89,37.04,36.87,36.99,7200.0
2011-09-14 10:40:00,37.01,37.06,36.89,36.97,5000.0,37.01,37.06,36.89,36.97,5000.0
2011-09-14 10:50:00,36.96,37.07,36.96,37.07,3400.0,36.96,37.07,36.96,37.07,3400.0
2011-09-14 11:00:00,37.09,37.21,37.04,37.18,6800.0,37.09,37.21,37.04,37.18,6800.0
2011-09-14 11:10:00,37.16,37.19,37.12,37.12,3200.0,37.16,37.19,37.12,37.12,3200.0
2011-09-14 11:20:00,37.12,37.2,37.12,37.17,4400.0,37.12,37.2,37.12,37.17,4400.0
2011-09-14 11:30:00,37.24,37.24,36.99,37.1,17600.0,37.24,37.24,36.99,37.1,17600.0
2011-09-14 11:40:00,37.1,37.1,36.97,37.04,3800.0,37.1,37.1,36.97,37.04,3800.0
2011-09-14 11:50:00,37.04,37.16,37.04,37.13,3600.0,37.04,37.16,37.04,37.13,3600.0
2011-09-14 12:00:00,37.18,37.23,37.14,37.23,7200.0,37.18,37.23,37.14,37.23,7200.0
2011-09-14 12:10:00,37.26,37.26,37.13,37.2,12200.0,37.26,37.26,37.13,37.2,12200.0
2011-09-14 12:20:00,37.19,37.21,37.18,37.2,3200.0,37.19,37.21,37.18,37.2,3200.0
2011-09-14 12:30:00,37.21,37.33,37.2,37.28,13800.0,37.21,37.33,37.2,37.28,13800.0
2011-09-14 12:40:00,37.3,37.38,37.27,37.33,9400.0,37.3,37.38,37.27,37.33,9400.0
2011-09-14 12:50:00,37.35,37.38,37.24,37.29,8800.0,37.35,37.38,37.24,37.29,8800.0
2011-09-14 13:00:00,37.33,37.38,37.32,37.35,4000.0,37.33,37.38,37.32,37.35,4000.0
2011-09-14 13:10:00,37.37,37.38,37.31,37.38,8400.0,37.37,37.38,37.31,37.38,8400.0
2011-09-14 13:20:00,37.38,37.4,37.34,37.4,4600.0,37.38,37.4,37.34,37.4,4600.0
2011-09-14 13:30:00,37.39,37.45,37.36,37.41,23200.0,37.39,37.45,37.36,37.41,23200.0
2011-09-14 13:40:00,37.46,37.47,37.41,37.46,14600.0,37.46,37.47,37.41,37.46,14600.0
2011-09-14 13:50:00,37.46,37.47,37.38,37.38,12200.0,37.46,37.47,37.38,37.38,12200.0
2011-09-14 14:00:00,37.35,37.57,37.35,37.54,6800.0,37.35,37.57,37.35,37.54,6800.0
2011-09-14 14:10:00,37.54,37.62,37.44,37.6,15400.0,37.54,37.62,37.44,37.6,15400.0
2011-09-14 14:20:00,37.62,37.65,37.57,37.63,10200.0,37.62,37.65,37.57,37.63,10200.0
2011-09-14 14:30:00,37.65,37.65,37.53,37.59,10800.0,37.65,37.65,37.53,37.59,10800.0
2011-09-14 14:40:00,37.59,37.63,37.57,37.58,8200.0,37.59,37.63,37.57,37.58,8200.0
2011-09-14 14:50:00,37.6,37.7,37.59,37.68,15400.0,37.6,37.7,37.59,37.68,15400.0
2011-09-14 15:00:00,37.7,37.93,37.7,37.91,14200.0,37.7,37.93,37.7,37.91,14200.0
2011-09-14 15:10:00,37.92,38.02,37.88,37.99,11000.0,37.92,38.02,37.88,37.99,11000.0
2011-09-14 15:20:00,38.02,38.02,37.89,37.94,29600.0,38.02,38.02,37.89,37.94,29600.0
2011-09-14 15:30:00,37.92,37.98,37.88,37.88,27200.0,37.92,37.98,37.88,37.88,27200.0
2011-09-14 15:40:00,37.88,37.9,37.57,37.62,19400.0,37.88,37.9,37.57,37.62,19400.0
2011-09-14 15:50:00,37.65,37.74,37.49,37.56,86800.0,37.65,37.74,37.49,37.56,86800.0
2011-09-15 09:30:00,36.41,37.85,36.41,37.72,11600.0,36.41,37.85,36.41,37.72,11600.0
2011-09-15 09:40:00,37.69,37.79,37.53,37.61,26200.0,37.69,37.79,37.53,37.61,26200.0
2011-09-15 09:50:00,37.63,37.63,37.46,37.46,24000.0,37.63,37.63,37.46,37.46,24000.0
2011-09-15 10:00:00,37.45,37.58,37.45,37.52,22200.0,37.45,37.58,37.45,37.52,22200.0
2011-09-15 10:10:00,37.52,37.56,37.49,37.52,16800.0,37.52,37.56,37.49,37.52,16800.0
2011-09-15 10:20:00,37.5,37.51,37.26,37.26,16400.0,37.5,37.51,37.26,37.26,16400.0
2011-09-15 10:30:00,37.26,37.26,37.13,37.13,5200.0,37.26,37.26,37.13,37.13,5200.0
2011-09-15 10:40:00,37.1,37.19,37.08,37.17,19200.0,37.1,37.19,37.08,37.17,19200.0
2011-09-15 10:50:00,37.17,37.17,37.01,37.02,15200.0,37.17,37.17,37.01,37.02,15200.0
2011-09-15 11:00:00,37.0,37.04,36.93,37.02,14600.0,37.0,37.04,36.93,37.02,14600.0
2011-09-15 11:10:00,37.06,37.11,36.99,37.06,22400.0,37.06,37.11,36.99,37.06,22400.0
2011-09-15 11:20:00,37.06,37.13,37.0,37.02,25000.0,37.06,37.13,37.0,37.02,25000.0
2011-09-15 11:30:00,37.01,37.05,36.98,37.05,34400.0,37.01,37.05,36.98,37.05,34400.0
2011-09-15 11:40:00,37.03,37.27,37.02,37.26,22200.0,37.03,37.27,37.02,37.26,22200.0
2011-09-15 11:50:00,37.27,37.37,37.24,37.32,7000.0,37.27,37.37,37.24,37.32,7000.0
2011-09-15 12:00:00,37.32,37.43,37.3,37.43,6800.0,37.32,37.43,37.3,37.43,6800.0
2011-09-15 12:10:00,37.43,37.49,37.37,37.45,7000.0,37.43,37.49,37.37,37.45,7000.0
2011-09-15 12:20:00,37.4,37.4,37.38,37.4,2600.0,37.4,37.4,37.38,37.4,2600.0
2011-09-15 12:30:00,37.4,37.54,37.4,37.51,4800.0,37.4,37.54,37.4,37.51,4800.0
2011-09-15 12:40:00,37.51,37.51,37.46,37.46,3600.0,37.51,37.51,37.46,37.46,3600.0
2011-09-15 12:50:00,37.46,37.46,37.4,37.4,3600.0,37.46,37.46,37.4,37.4,3600.0
2011-09-15 13:00:00,37.4,37.44,37.38,37.42,4000.0,37.4,37.44,37.38,37.42,4000.0
2011-09-15 13:10:00,37.43,37.45,37.42,37.43,5600.0,37.43,37.45,37.42,37.43,5600.0
2011-09-15 13:20:00,37.38,37.48,37.38,37.4,3200.0,37.38,37.48,37.38,37.4,3200.0
2011-09-15 13:30:00,37.38,37.44,37.38,37.38,5400.0,37.38,37.44,37.38,37.38,5400.0
2011-09-15 13:40:00,37.38,37.43,37.35,37.43,13400.0,37.38,37.43,37.35,37.43,13400.0
2011-09-15 13:50:00,37.43,37.49,37.39,37.47,7800.0,37.43,37.49,37.39,37.47,7800.0
2011-09-15 14:00:00,37.47,37.52,37.46,37.51,10200.0,37.47,37.52,37.46,37.51,10200.0
2011-09-15 14:10:00,37.52,37.55,37.46,37.47,18600.0,37.52,37.55,37.46,37.47,18600.0
2011-09-15 14:20:00,37.47,37.5,37.44,37.45,10600.0,37.47,37.5,37.44,37.45,10600.0
2011-09-15 14:30:00,37.45,37.5,37.45,37.48,8200.0,37.45,37.5,37.45,37.48,8200.0
2011-09-15 14:40:00,37.48,37.5,37.46,37.47,14000.0,37.48,37.5,37.46,37.47,14000.0
2011-09-15 14:50:00,37.47,37.49,37.43,37.45,17200.0,37.47,37.49,37.43,37.45,17200.0
2011-09-15 15:00:00,37.43,37.48,37.43,37.44,23200.0,37.43,37.48,37.43,37.44,23200.0
2011-09-15 15:10:00,37.42,37.44,37.35,37.35,30200.0,37.42,37.44,37.35,37.35,30200.0
2011-09-15 15:20:00,37.35,37.39,37.34,37.34,22800.0,37.35,37.39,37.34,37.34,22800.0
2011-09-15 15:30:00,37.32,37.4,37.32,37.37,30600.0,37.32,37.4,37.32,37.37,30600.0
2011-09-15 15:40:00,37.37,37.47,37.33,37.35,47000.0,37.37,37.47,37.33,37.35,47000.0
2011-09-15 15:50:00,37.37,37.38,37.27,37.38,72600.0,37.37,37.38,37.27,37.38,72600.0
2011-09-16 09:30:00,37.42,37.62,37.4,37.52,150800.0,37.42,37.62,37.4,37.52,150800.0
2011-09-16 09:40:00,37.51,37.74,37.51,37.74,11600.0,37.51,37.74,37.51,37.74,11600.0
2011-09-16 09:50:00,37.74,37.76,37.58,37.6,11800.0,37.74,37.76,37.58,37.6,11800.0
2011-09-16 10:00:00,37.53,37.6,37.49,37.6,8200.0,37.53,37.6,37.49,37.6,8200.0
2011-09-16 10:10:00,37.58,37.7,37.58,37.61,3600.0,37.58,37.7,37.58,37.61,3600.0
2011-09-16 10:20:00,37.61,37.62,37.45,37.47,6800.0,37.61,37.62,37.45,37.47,6800.0
2011-09-16 10:30:00,37.47,37.49,37.33,37.38,9000.0,37.47,37.49,37.33,37.38,9000.0
2011-09-16 10:40:00,37.38,37.42,37.28,37.28,39200.0,37.38,37.42,37.28,37.28,39200.0
2011-09-16 10:50:00,37.28,37.28,37.09,37.15,24200.0,37.28,37.28,37.09,37.15,24200.0
2011-09-16 11:00:00,37.17,37.25,37.16,37.19,13200.0,37.17,37.25,37.16,37.19,13200.0
2011-09-16 11:10:00,37.23,37.28,37.2,37.22,14000.0,37.23,37.28,37.2,37.22,14000.0
2011-09-16 11:20:00,37.19,37.24,37.13,37.21,6600.0,37.19,37.24,37.13,37.21,6600.0
2011-09-16 11:30:00,37.18,37.27,37.16,37.27,25200.0,37.18,37.27,37.16,37.27,25200.0
2011-09-16 11:40:00,37.27,37.3,37.17,37.3,19000.0,37.27,37.3,37.17,37.3,19000.0
2011-09-16 11:50:00,37.29,37.32,37.26,37.29,9200.0,37.29,37.32,37.26,37.29,9200.0
2011-09-16 12:00:00,37.3,37.39,37.27,37.36,13400.0,37.3,37.39,37.27,37.36,13400.0
2011-09-16 12:10:00,37.32,37.35,37.24,37.35,18400.0,37.32,37.35,37.24,37.35,18400.0
2011-09-16 12:20:00,37.36,37.4,37.29,37.35,10800.0,37.36,37.4,37.29,37.35,10800.0
2011-09-16 12:30:00,37.41,37.51,37.34,37.46,11800.0,37.41,37.51,37.34,37.46,11800.0
2011-09-16 12:40:00,37.45,37.5,37.43,37.43,8400.0,37.45,37.5,37.43,37.43,8400.0
2011-09-16 12:50:00,37.49,37.49,37.41,37.41,7200.0,37.49,37.49,37.41,37.41,7200.0
2011-09-16 13:00:00,37.45,37.47,37.39,37.44,16000.0,37.45,37.47,37.39,37.44,16000.0
2011-09-16 13:10:00,37.44,37.47,37.41,37.42,7600.0,37.44,37.47,37.41,37.42,7600.0
2011-09-16 13:20:00,37.46,37.48,37.41,37.43,21200.0,37.46,37.48,37.41,37.43,21200.0
2011-09-16 13:30:00,37.41,37.47,37.33,37.33,21400.0,37.41,37.47,37.33,37.33,21400.0
2011-09-16 13:40:00,37.38,37.4,37.35,37.35,6200.0,37.38,37.4,37.35,37.35,6200.0
2011-09-16 13:50:00,37.38,37.41,37.34,37.37,4600.0,37.38,37.41,37.34,37.37,4600.0
2011-09-16 14:00:00,37.42,37.45,37.36,37.45,4800.0,37.42,37.45,37.36,37.45,4800.0
2011-09-16 14:10:00,37.43,37.45,37.37,37.38,3000.0,37.43,37.45,37.37,37.38,3000.0
2011-09-16 14:20:00,37.38,37.38,37.36,37.38,4600.0,37.38,37.38,37.36,37.38,4600.0
2011-09-16 14:30:00,37.34,37.42,37.32,37.38,5000.0,37.34,37.42,37.32,37.38,5000.0
2011-09-16 14:40:00,37.41,37.41,37.36,37.39,4000.0,37.41,37.41,37.36,37.39,4000.0
2011-09-16 14:50:00,37.38,37.43,37.33,37.43,11000.0,37.38,37.43,37.33,37.43,11000.0
2011-09-16 15:00:00,37.42,37.45,37.31,37.33,7000.0,37.42,37.45,37.31,37.33,7000.0
2011-09-16 15:10:00,37.33,37.35,37.27,37.3,8600.0,37.33,37.35,37.27,37.3,8600.0
2011-09-16 15:20:00,37.32,37.34,37.21,37.24,15600.0,37.32,37.34,37.21,37.24,15600.0
2011-09-16 15:30:00,37.26,37.29,37.21,37.22,15400.0,37.26,37.29,37.21,37.22,15400.0
2011-09-16 15:40:00,37.24,37.39,37.24,37.35,17400.0,37.24,37.39,37.24,37.35,17400.0
2011-09-16 15:50:00,37.34,37.38,37.29,37.35,44000.0,37.34,37.38,37.29,37.35,44000.0
2011-09-19 09:30:00,36.77,36.8,36.52,36.52,14600.0,36.77,36.8,36.52,36.52,14600.0
2011-09-19 09:40:00,36.54,36.65,36.47,36.62,32000.0,36.54,36.65,36.47,36.62,32000.0
2011-09-19 09:50:00,36.56,36.64,36.51,36.59,29200.0,36.56,36.64,36.51,36.59,29200.0
2011-09-19 10:00:00,36.56,36.69,36.5,36.68,26000.0,36.56,36.69,36.5,36.68,26000.0
2011-09-19 10:10:00,36.7,36.73,36.58,36.69,26000.0,36.7,36.73,36.58,36.69,26000.0
2011-09-19 10:20:00,36.69,36.84,36.63,36.83,11200.0,36.69,36.84,36.63,36.83,11200.0
2011-09-19 10:30:00,36.84,36.93,36.84,36.87,4800.0,36.84,36.93,36.84,36.87,4800.0
2011-09-19 10:40:00,36.84,36.88,36.77,36.8,14400.0,36.84,36.88,36.77,36.8,14400.0
2011-09-19 10:50:00,36.86,36.87,36.74,36.77,16000.0,36.86,36.87,36.74,36.77,16000.0
2011-09-19 11:00:00,36.79,36.84,36.73,36.73,18400.0,36.79,36.84,36.73,36.73,18400.0
2011-09-19 11:10:00,36.74,36.75,36.67,36.68,14600.0,36.74,36.75,36.67,36.68,14600.0
2011-09-19 11:20:00,36.68,36.82,36.68,36.77,5800.0,36.68,36.82,36.68,36.77,5800.0
2011-09-19 11:30:00,36.73,36.85,36.73,36.85,6400.0,36.73,36.85,36.73,36.85,6400.0
2011-09-19 11:40:00,36.87,37.13,36.87,37.08,13000.0,36.87,37.13,36.87,37.08,13000.0
2011-09-19 11:50:00,37.08,37.1,37.02,37.05,11200.0,37.08,37.1,37.02,37.05,11200.0
2011-09-19 12:00:00,37.07,37.13,37.04,37.06,8800.0,37.07,37.13,37.04,37.06,8800.0
2011-09-19 12:10:00,37.05,37.09,37.02,37.04,5200.0,37.05,37.09,37.02,37.04,5200.0
2011-09-19 12:20:00,37.04,37.04,36.92,36.96,3400.0,37.04,37.04,36.92,36.96,3400.0
2011-09-19 12:30:00,36.98,36.99,36.93,36.95,4600.0,36.98,36.99,36.93,36.95,4600.0
2011-09-19 12:40:00,36.96,36.96,36.84,36.84,4800.0,36.96,36.96,36.84,36.84,4800.0
2011-09-19 12:50:00,36.84,36.92,36.84,36.88,4200.0,36.84,36.92,36.84,36.88,4200.0
2011-09-19 13:00:00,36.86,36.93,36.83,36.93,5800.0,36.86,36.93,36.83,36.93,5800.0
2011-09-19 13:10:00,36.92,36.92,36.81,36.87,5400.0,36.92,36.92,36.81,36.87,5400.0
2011-09-19 13:20:00,36.88,36.93,36.82,36.88,5000.0,36.88,36.93,36.82,36.88,5000.0
2011-09-19 13:30:00,36.85,36.9,36.84,36.84,4200.0,36.85,36.9,36.84,36.84,4200.0
2011-09-19 13:40:00,36.84,36.92,36.83,36.88,4600.0,36.84,36.92,36.83,36.88,4600.0
2011-09-19 13:50:00,36.88,36.89,36.82,36.86,3800.0,36.88,36.89,36.82,36.86,3800.0
2011-09-19 14:00:00,36.86,36.86,36.77,36.85,4800.0,36.86,36.86,36.77,36.85,4800.0
2011-09-19 14:10:00,36.85,36.92,36.82,36.89,4600.0,36.85,36.92,36.82,36.89,4600.0
2011-09-19 14:20:00,36.87,36.89,36.78,36.78,6200.0,36.87,36.89,36.78,36.78,6200.0
2011-09-19 14:30:00,36.81,36.85,36.78,36.85,6200.0,36.81,36.85,36.78,36.85,6200.0
2011-09-19 14:40:00,36.85,36.88,36.77,36.82,14000.0,36.85,36.88,36.77,36.82,14000.0
2011-09-19 14:50:00,36.88,36.89,36.77,36.77,11600.0,36.88,36.89,36.77,36.77,11600.0
2011-09-19 15:00:00,36.77,36.82,36.77,36.8,8800.0,36.77,36.82,36.77,36.8,8800.0
2011-09-19 15:10:00,36.79,37.07,36.79,36.99,17000.0,36.79,37.07,36.79,36.99,17000.0
2011-09-19 15:20:00,36.98,37.19,36.98,37.1,34800.0,36.98,37.19,36.98,37.1,34800.0
2011-09-19 15:30:00,37.14,37.22,37.08,37.12,24600.0,37.14,37.22,37.08,37.12,24600.0
2011-09-19 15:40:00,37.1,37.1,36.91,36.91,17600.0,37.1,37.1,36.91,36.91,17600.0
2011-09-19 15:50:00,36.92,36.95,36.78,36.85,57800.0,36.92,36.95,36.78,36.85,57800.0
2011-09-20 09:30:00,37.04,37.19,37.0,37.19,11600.0,37.04,37.19,37.0,37.19,11600.0
2011-09-20 09:40:00,37.19,37.19,36.96,36.97,5200.0,37.19,37.19,36.96,36.97,5200.0
2011-09-20 09:50:00,37.0,37.01,36.76,36.81,8800.0,37.0,37.01,36.76,36.81,8800.0
2011-09-20 10:00:00,36.79,37.13,36.79,37.1,28200.0,36.79,37.13,36.79,37.1,28200.0
2011-09-20 10:10:00,37.13,37.18,37.09,37.15,11800.0,37.13,37.18,37.09,37.15,11800.0
2011-09-20 10:20:00,37.18,37.22,37.14,37.22,5200.0,37.18,37.22,37.14,37.22,5200.0
2011-09-20 10:30:00,37.22,37.37,37.19,37.3,12200.0,37.22,37.37,37.19,37.3,12200.0
2011-09-20 10:40:00,37.32,37.44,37.32,37.41,9200.0,37.32,37.44,37.32,37.41,9200.0
2011-09-20 10:50:00,37.46,37.56,37.4,37.47,10400.0,37.46,37.56,37.4,37.47,10400.0
2011-09-20 11:00:00,37.49,37.65,37.49,37.62,6600.0,37.49,37.65,37.49,37.62,6600.0
2011-09-20 11:10:00,37.62,37.67,37.56,37.56,8400.0,37.62,37.67,37.56,37.56,8400.0
2011-09-20 11:20:00,37.56,37.59,37.55,37.58,3600.0,37.56,37.59,37.55,37.58,3600.0
2011-09-20 11:30:00,37.6,37.63,37.52,37.56,7000.0,37.6,37.63,37.52,37.56,7000.0
2011-09-20 11:40:00,37.52,37.55,37.48,37.5,9600.0,37.52,37.55,37.48,37.5,9600.0
2011-09-20 11:50:00,37.52,37.57,37.49,37.52,10600.0,37.52,37.57,37.49,37.52,10600.0
2011-09-20 12:00:00,37.47,37.52,37.44,37.47,10600.0,37.47,37.52,37.44,37.47,10600.0
2011-09-20 12:10:00,37.48,37.56,37.47,37.51,10200.0,37.48,37.56,37.47,37.51,10200.0
2011-09-20 12:20:00,37.53,37.58,37.52,37.57,15400.0,37.53,37.58,37.52,37.57,15400.0
2011-09-20 12:30:00,37.58,37.6,37.49,37.49,32000.0,37.58,37.6,37.49,37.49,32000.0
2011-09-20 12:40:00,37.49,37.55,37.46,37.55,16000.0,37.49,37.55,37.46,37.55,16000.0
2011-09-20 12:50:00,37.55,37.58,37.52,37.52,17800.0,37.55,37.58,37.52,37.52,17800.0
2011-09-20 13:00:00,37.55,37.57,37.5,37.54,7400.0,37.55,37.57,37.5,37.54,7400.0
2011-09-20 13:10:00,37.52,37.57,37.48,37.52,11000.0,37.52,37.57,37.48,37.52,11000.0
2011-09-20 13:20:00,37.51,37.53,37.46,37.51,13200.0,37.51,37.53,37.46,37.51,13200.0
2011-09-20 13:30:00,37.52,37.52,37.48,37.5,8200.0,37.52,37.52,37.48,37.5,8200.0
2011-09-20 13:40:00,37.48,37.55,37.45,37.51,14000.0,37.48,37.55,37.45,37.51,14000.0
2011-09-20 13:50:00,37.51,37.54,37.47,37.49,9000.0,37.51,37.54,37.47,37.49,9000.0
2011-09-20 14:00:00,37.49,37.57,37.43,37.57,22200.0,37.49,37.57,37.43,37.57,22200.0
2011-09-20 14:10:00,37.57,37.59,37.49,37.49,21000.0,37.57,37.59,37.49,37.49,21000.0
2011-09-20 14:20:00,37.49,37.5,37.46,37.5,9000.0,37.49,37.5,37.46,37.5,9000.0
2011-09-20 14:30:00,37.49,37.53,37.47,37.51,33200.0,37.49,37.53,37.47,37.51,33200.0
2011-09-20 14:40:00,37.52,37.52,37.48,37.51,23200.0,37.52,37.52,37.48,37.51,23200.0
2011-09-20 14:50:00,37.52,37.57,37.49,37.5,7200.0,37.52,37.57,37.49,37.5,7200.0
2011-09-20 15:00:00,37.5,37.53,37.43,37.49,40600.0,37.5,37.53,37.43,37.49,40600.0
2011-09-20 15:10:00,37.49,37.52,37.4,37.43,28600.0,37.49,37.52,37.4,37.43,28600.0
2011-09-20 15:20:00,37.44,37.48,37.41,37.45,38200.0,37.44,37.48,37.41,37.45,38200.0
2011-09-20 15:30:00,37.45,37.49,37.37,37.48,27800.0,37.45,37.49,37.37,37.48,27800.0
2011-09-20 15:40:00,37.47,37.52,37.29,37.33,90600.0,37.47,37.52,37.29,37.33,90600.0
2011-09-20 15:50:00,37.34,37.34,37.18,37.22,90600.0,37.34,37.34,37.18,37.22,90600.0
2011-09-21 09:30:00,37.16,37.38,36.99,37.29,21600.0,37.16,37.38,36.99,37.29,21600.0
2011-09-21 09:40:00,37.29,37.29,37.06,37.18,13800.0,37.29,37.29,37.06,37.18,13800.0
2011-09-21 09:50:00,37.1,37.24,37.02,37.15,13400.0,37.1,37.24,37.02,37.15,13400.0
2011-09-21 10:00:00,37.27,37.27,37.07,37.16,8200.0,37.27,37.27,37.07,37.16,8200.0
2011-09-21 10:10:00,37.1,37.13,37.04,37.13,12800.0,37.1,37.13,37.04,37.13,12800.0
2011-09-21 10:20:00,37.13,37.27,37.12,37.24,27000.0,37.13,37.27,37.12,37.24,27000.0
2011-09-21 10:30:00,37.25,37.25,37.06,37.08,24600.0,37.25,37.25,37.06,37.08,24600.0
2011-09-21 10:40:00,37.07,37.1,37.02,37.08,15400.0,37.07,37.1,37.02,37.08,15400.0
2011-09-21 10:50:00,37.05,37.07,36.91,36.96,11600.0,37.05,37.07,36.91,36.96,11600.0
2011-09-21 11:00:00,36.95,37.01,36.95,36.99,20000.0,36.95,37.01,36.95,36.99,20000.0
2011-09-21 11:10:00,37.0,37.03,36.92,36.92,17400.0,37.0,37.03,36.92,36.92,17400.0
2011-09-21 11:20:00,36.93,36.99,36.86,36.97,9800.0,36.93,36.99,36.86,36.97,9800.0
2011-09-21 11:30:00,36.97,37.01,36.93,37.0,8000.0,36.97,37.01,36.93,37.0,8000.0
2011-09-21 11:40:00,37.02,37.02,36.95,36.96,6000.0,37.02,37.02,36.95,36.96,6000.0
2011-09-21 11:50:00,36.96,36.99,36.94,36.94,28400.0,36.96,36.99,36.94,36.94,28400.0
2011-09-21 12:00:00,36.98,36.99,36.9,36.94,17400.0,36.98,36.99,36.9,36.94,17400.0
2011-09-21 12:10:00,36.93,36.96,36.92,36.92,24000.0,36.93,36.96,36.92,36.92,24000.0
2011-09-21 12:20:00,36.95,36.95,36.8,36.85,24400.0,36.95,36.95,36.8,36.85,24400.0
2011-09-21 12:30:00,36.87,36.97,36.87,36.97,11600.0,36.87,36.97,36.87,36.97,11600.0
2011-09-21 12:40:00,36.95,36.98,36.88,36.91,18400.0,36.95,36.98,36.88,36.91,18400.0
2011-09-21 12:50:00,36.91,37.01,36.87,36.99,24000.0,36.91,37.01,36.87,36.99,24000.0
2011-09-21 13:00:00,37.04,37.05,36.91,37.02,12000.0,37.04,37.05,36.91,37.02,12000.0
2011-09-21 13:10:00,36.98,36.99,36.92,36.96,19400.0,36.98,36.99,36.92,36.96,19400.0
2011-09-21 13:20:00,36.97,37.02,36.94,36.98,11600.0,36.97,37.02,36.94,36.98,11600.0
2011-09-21 13:30:00,36.98,36.99,36.9,36.93,21800.0,36.98,36.99,36.9,36.93,21800.0
2011-09-21 13:40:00,36.96,36.99,36.91,36.94,17600.0,36.96,36.99,36.91,36.94,17600.0
2011-09-21 13:50:00,36.93,36.99,36.93,36.98,16800.0,36.93,36.99,36.93,36.98,16800.0
2011-09-21 14:00:00,36.93,37.05,36.91,37.0,12400.0,36.93,37.05,36.91,37.0,12400.0
2011-09-21 14:10:00,37.0,37.13,36.96,37.0,15600.0,37.0,37.13,36.96,37.0,15600.0
2011-09-21 14:20:00,37.0,37.36,36.75,36.93,29400.0,37.0,37.36,36.75,36.93,29400.0
2011-09-21 14:30:00,36.96,37.03,36.64,36.74,51200.0,36.96,37.03,36.64,36.74,51200.0
2011-09-21 14:40:00,36.73,36.95,36.71,36.95,27600.0,36.73,36.95,36.71,36.95,27600.0
2011-09-21 14:50:00,36.95,36.98,36.81,36.94,20600.0,36.95,36.98,36.81,36.94,20600.0
2011-09-21 15:00:00,36.88,37.02,36.88,36.96,36000.0,36.88,37.02,36.88,36.96,36000.0
2011-09-21 15:10:00,36.99,37.06,36.98,37.04,27400.0,36.99,37.06,36.98,37.04,27400.0
2011-09-21 15:20:00,37.03,37.05,36.91,36.96,30400.0,37.03,37.05,36.91,36.96,30400.0
2011-09-21 15:30:00,36.96,36.99,36.9,36.91,77200.0,36.96,36.99,36.9,36.91,77200.0
2011-09-21 15:40:00,36.9,36.94,36.69,36.72,79200.0,36.9,36.94,36.69,36.72,79200.0
2011-09-21 15:50:00,36.71,36.84,36.6,36.61,152000.0,36.71,36.84,36.6,36.61,152000.0
2011-09-22 09:30:00,35.51,35.74,34.58,35.7,43400.0,35.51,35.74,34.58,35.7,43400.0
2011-09-22 09:40:00,35.77,35.8,35.71,35.76,21000.0,35.77,35.8,35.71,35.76,21000.0
2011-09-22 09:50:00,35.76,35.87,35.71,35.85,131000.0,35.76,35.87,35.71,35.85,131000.0
2011-09-22 10:00:00,35.85,36.01,35.85,35.99,124800.0,35.85,36.01,35.85,35.99,124800.0
2011-09-22 10:10:00,35.99,35.99,35.77,35.93,22400.0,35.99,35.99,35.77,35.93,22400.0
2011-09-22 10:20:00,35.96,36.19,35.96,36.14,17800.0,35.96,36.19,35.96,36.14,17800.0
2011-09-22 10:30:00,36.15,36.25,36.09,36.13,21800.0,36.15,36.25,36.09,36.13,21800.0
2011-09-22 10:40:00,36.13,36.26,36.12,36.22,22400.0,36.13,36.26,36.12,36.22,22400.0
2011-09-22 10:50:00,36.22,36.22,36.1,36.15,23800.0,36.22,36.22,36.1,36.15,23800.0
2011-09-22 11:00:00,36.15,36.2,36.1,36.13,23400.0,36.15,36.2,36.1,36.13,23400.0
2011-09-22 11:10:00,36.12,36.22,36.08,36.22,17800.0,36.12,36.22,36.08,36.22,17800.0
2011-09-22 11:20:00,36.2,36.24,36.03,36.07,25000.0,36.2,36.24,36.03,36.07,25000.0
2011-09-22 11:30:00,36.12,36.2,36.05,36.19,25200.0,36.12,36.2,36.05,36.19,25200.0
2011-09-22 11:40:00,36.16,36.3,36.12,36.21,16600.0,36.16,36.3,36.12,36.21,16600.0
2011-09-22 11:50:00,36.19,36.21,36.1,36.1,22400.0,36.19,36.21,36.1,36.1,22400.0
2011-09-22 12:00:00,36.1,36.13,35.93,35.93,71200.0,36.1,36.13,35.93,35.93,71200.0
2011-09-22 12:10:00,35.91,35.99,35.91,35.98,9200.0,35.91,35.99,35.91,35.98,9200.0
2011-09-22 12:20:00,35.99,36.04,35.95,35.98,10400.0,35.99,36.04,35.95,35.98,10400.0
2011-09-22 12:30:00,35.96,36.04,35.93,35.99,16800.0,35.96,36.04,35.93,35.99,16800.0
2011-09-22 12:40:00,35.99,36.18,35.99,36.18,16400.0,35.99,36.18,35.99,36.18,16400.0
2011-09-22 12:50:00,36.19,36.21,36.06,36.07,13600.0,36.19,36.21,36.06,36.07,13600.0
2011-09-22 13:00:00,36.08,36.1,36.01,36.06,32000.0,36.08,36.1,36.01,36.06,32000.0
2011-09-22 13:10:00,36.05,36.1,36.04,36.1,20600.0,36.05,36.1,36.04,36.1,20600.0
2011-09-22 13:20:00,36.1,36.18,36.03,36.09,26200.0,36.1,36.18,36.03,36.09,26200.0
2011-09-22 13:30:00,36.1,36.19,36.05,36.08,41800.0,36.1,36.19,36.05,36.08,41800.0
2011-09-22 13:40:00,36.08,36.08,35.9,35.93,45600.0,36.08,36.08,35.9,35.93,45600.0
2011-09-22 13:50:00,35.93,35.98,35.89,35.93,40000.0,35.93,35.98,35.89,35.93,40000.0
2011-09-22 14:00:00,35.93,36.04,35.92,36.03,35600.0,35.93,36.04,35.92,36.03,35600.0
2011-09-22 14:10:00,36.03,36.08,35.94,35.99,25400.0,36.03,36.08,35.94,35.99,25400.0
2011-09-22 14:20:00,36.03,36.2,35.96,36.04,104800.0,36.03,36.2,35.96,36.04,104800.0
2011-09-22 14:30:00,36.01,36.05,35.79,35.8,19400.0,36.01,36.05,35.79,35.8,19400.0
2011-09-22 14:40:00,35.8,36.1,35.77,36.0,36600.0,35.8,36.1,35.77,36.0,36600.0
2011-09-22 14:50:00,36.0,36.03,35.92,35.94,22800.0,36.0,36.03,35.92,35.94,22800.0
2011-09-22 15:00:00,35.93,35.94,35.76,35.9,35000.0,35.93,35.94,35.76,35.9,35000.0
2011-09-22 15:10:00,35.91,35.99,35.88,35.98,49800.0,35.91,35.99,35.88,35.98,49800.0
2011-09-22 15:20:00,35.98,36.1,35.89,36.07,121200.0,35.98,36.1,35.89,36.07,121200.0
2011-09-22 15:30:00,36.07,36.23,36.02,36.19,47800.0,36.07,36.23,36.02,36.19,47800.0
2011-09-22 15:40:00,36.18,36.22,36.01,36.18,36000.0,36.18,36.22,36.01,36.18,36000.0
2011-09-22 15:50:00,36.15,36.2,36.02,36.11,65200.0,36.15,36.2,36.02,36.11,65200.0
2011-09-23 09:30:00,35.77,36.3,35.74,36.14,34600.0,35.77,36.3,35.74,36.14,34600.0
2011-09-23 09:40:00,36.14,36.17,35.98,36.04,47400.0,36.14,36.17,35.98,36.04,47400.0
2011-09-23 09:50:00,35.95,36.2,35.95,36.13,196800.0,35.95,36.2,35.95,36.13,196800.0
2011-09-23 10:00:00,36.18,36.18,35.98,36.11,29200.0,36.18,36.18,35.98,36.11,29200.0
2011-09-23 10:10:00,36.13,36.19,35.99,36.05,57600.0,36.13,36.19,35.99,36.05,57600.0
2011-09-23 10:20:00,36.04,36.28,36.04,36.24,14600.0,36.04,36.28,36.04,36.24,14600.0
2011-09-23 10:30:00,36.24,36.3,36.18,36.21,15000.0,36.24,36.3,36.18,36.21,15000.0
2011-09-23 10:40:00,36.24,36.3,36.08,36.28,24800.0,36.24,36.3,36.08,36.28,24800.0
2011-09-23 10:50:00,36.3,36.31,36.12,36.14,16800.0,36.3,36.31,36.12,36.14,16800.0
2011-09-23 11:00:00,36.14,36.29,36.13,36.29,25600.0,36.14,36.29,36.13,36.29,25600.0
2011-09-23 11:10:00,36.33,36.33,36.23,36.27,98400.0,36.33,36.33,36.23,36.27,98400.0
2011-09-23 11:20:00,36.27,36.41,36.24,36.38,11200.0,36.27,36.41,36.24,36.38,11200.0
2011-09-23 11:30:00,36.4,36.41,36.09,36.13,116000.0,36.4,36.41,36.09,36.13,116000.0
2011-09-23 11:40:00,36.15,36.23,36.08,36.15,18600.0,36.15,36.23,36.08,36.15,18600.0
2011-09-23 11:50:00,36.15,36.15,35.99,36.06,35600.0,36.15,36.15,35.99,36.06,35600.0
2011-09-23 12:00:00,36.06,36.13,35.98,36.01,34400.0,36.06,36.13,35.98,36.01,34400.0
2011-09-23 12:10:00,36.02,36.06,35.99,36.04,9400.0,36.02,36.06,35.99,36.04,9400.0
2011-09-23 12:20:00,36.05,36.12,36.03,36.06,25200.0,36.05,36.12,36.03,36.06,25200.0
2011-09-23 12:30:00,36.06,36.19,36.06,36.13,8400.0,36.06,36.19,36.06,36.13,8400.0
2011-09-23 12:40:00,36.1,36.21,36.02,36.1,27200.0,36.1,36.21,36.02,36.1,27200.0
2011-09-23 12:50:00,36.09,36.17,35.98,36.08,52200.0,36.09,36.17,35.98,36.08,52200.0
2011-09-23 13:00:00,36.03,36.2,36.02,36.02,8200.0,36.03,36.2,36.02,36.02,8200.0
2011-09-23 13:10:00,36.05,36.2,36.05,36.16,7200.0,36.05,36.2,36.05,36.16,7200.0
2011-09-23 13:20:00,36.13,36.29,36.13,36.22,7000.0,36.13,36.29,36.13,36.22,7000.0
2011-09-23 13:30:00,36.22,36.34,36.18,36.23,13600.0,36.22,36.34,36.18,36.23,13600.0
2011-09-23 13:40:00,36.17,36.37,36.17,36.37,8200.0,36.17,36.37,36.17,36.37,8200.0
2011-09-23 13:50:00,36.37,36.53,36.35,36.51,17000.0,36.37,36.53,36.35,36.51,17000.0
2011-09-23 14:00:00,36.52,36.56,36.26,36.3,36800.0,36.52,36.56,36.26,36.3,36800.0
2011-09-23 14:10:00,36.3,36.33,36.22,36.3,24600.0,36.3,36.33,36.22,36.3,24600.0
2011-09-23 14:20:00,36.27,36.27,36.09,36.09,9200.0,36.27,36.27,36.09,36.09,9200.0
2011-09-23 14:30:00,36.07,36.17,36.07,36.17,11800.0,36.07,36.17,36.07,36.17,11800.0
2011-09-23 14:40:00,36.17,36.17,36.07,36.07,8200.0,36.17,36.17,36.07,36.07,8200.0
2011-09-23 14:50:00,36.06,36.13,36.02,36.06,14000.0,36.06,36.13,36.02,36.06,14000.0
2011-09-23 15:00:00,36.09,36.15,35.99,36.07,13600.0,36.09,36.15,35.99,36.07,13600.0
2011-09-23 15:10:00,36.05,36.16,36.05,36.14,20000.0,36.05,36.16,36.05,36.14,20000.0
2011-09-23 15:20:00,36.11,36.29,36.1,36.27,24400.0,36.11,36.29,36.1,36.27,24400.0
2011-09-23 15:30:00,36.27,36.27,36.15,36.18,30000.0,36.27,36.27,36.15,36.18,30000.0
2011-09-23 15:40:00,36.19,36.24,36.05,36.07,14800.0,36.19,36.24,36.05,36.07,14800.0
2011-09-23 15:50:00,36.09,36.3,36.08,36.27,52200.0,36.09,36.3,36.08,36.27,52200.0
2011-09-26 09:30:00,36.6,36.6,36.37,36.52,11200.0,36.6,36.6,36.37,36.52,11200.0
2011-09-26 09:40:00,36.52,36.6,36.32,36.53,61400.0,36.52,36.6,36.32,36.53,61400.0
2011-09-26 09:50:00,36.58,36.58,36.45,36.48,45000.0,36.58,36.58,36.45,36.48,45000.0
2011-09-26 10:00:00,36.46,36.55,36.35,36.44,42200.0,36.46,36.55,36.35,36.44,42200.0
2011-09-26 10:10:00,36.36,36.36,36.1,36.1,38600.0,36.36,36.36,36.1,36.1,38600.0
2011-09-26 10:20:00,36.09,36.27,36.05,36.27,20200.0,36.09,36.27,36.05,36.27,20200.0
2011-09-26 10:30:00,36.24,36.27,36.04,36.04,12200.0,36.24,36.27,36.04,36.04,12200.0
2011-09-26 10:40:00,36.01,36.26,35.99,36.17,16200.0,36.01,36.26,35.99,36.17,16200.0
2011-09-26 10:50:00,36.17,36.35,36.17,36.29,22600.0,36.17,36.35,36.17,36.29,22600.0
2011-09-26 11:00:00,36.3,36.33,36.21,36.33,8400.0,36.3,36.33,36.21,36.33,8400.0
2011-09-26 11:10:00,36.37,36.44,36.27,36.44,7200.0,36.37,36.44,36.27,36.44,7200.0
2011-09-26 11:20:00,36.4,36.5,36.35,36.44,6200.0,36.4,36.5,36.35,36.44,6200.0
2011-09-26 11:30:00,36.44,36.44,36.33,36.39,24400.0,36.44,36.44,36.33,36.39,24400.0
2011-09-26 11:40:00,36.42,36.47,36.4,36.41,8800.0,36.42,36.47,36.4,36.41,8800.0
2011-09-26 11:50:00,36.4,36.44,36.35,36.37,7000.0,36.4,36.44,36.35,36.37,7000.0
2011-09-26 12:00:00,36.34,36.34,36.28,36.28,14000.0,36.34,36.34,36.28,36.28,14000.0
2011-09-26 12:10:00,36.27,36.29,36.18,36.21,8800.0,36.27,36.29,36.18,36.21,8800.0
2011-09-26 12:20:00,36.23,36.27,36.1,36.22,13400.0,36.23,36.27,36.1,36.22,13400.0
2011-09-26 12:30:00,36.2,36.22,36.13,36.16,9200.0,36.2,36.22,36.13,36.16,9200.0
2011-09-26 12:40:00,36.13,36.16,35.98,36.0,13200.0,36.13,36.16,35.98,36.0,13200.0
2011-09-26 12:50:00,35.95,36.0,35.92,35.99,5000.0,35.95,36.0,35.92,35.99,5000.0
2011-09-26 13:00:00,35.99,36.02,35.91,36.02,4600.0,35.99,36.02,35.91,36.02,4600.0
2011-09-26 13:10:00,36.01,36.01,35.91,36.0,5000.0,36.01,36.01,35.91,36.0,5000.0
2011-09-26 13:20:00,36.06,36.13,36.06,36.1,3800.0,36.06,36.13,36.06,36.1,3800.0
2011-09-26 13:30:00,36.03,36.09,35.95,35.96,14000.0,36.03,36.09,35.95,35.96,14000.0
2011-09-26 13:40:00,36.0,36.02,35.94,35.99,2600.0,36.0,36.02,35.94,35.99,2600.0
2011-09-26 13:50:00,35.99,36.06,35.92,36.02,7200.0,35.99,36.06,35.92,36.02,7200.0
2011-09-26 14:00:00,36.02,36.17,35.97,36.04,9000.0,36.02,36.17,35.97,36.04,9000.0
2011-09-26 14:10:00,36.09,36.09,35.96,36.01,11200.0,36.09,36.09,35.96,36.01,11200.0
2011-09-26 14:20:00,36.02,36.06,35.96,36.02,9000.0,36.02,36.06,35.96,36.02,9000.0
2011-09-26 14:30:00,36.02,36.13,35.98,36.1,7200.0,36.02,36.13,35.98,36.1,7200.0
2011-09-26 14:40:00,36.13,36.19,36.05,36.09,42800.0,36.13,36.19,36.05,36.09,42800.0
2011-09-26 14:50:00,36.09,36.17,36.04,36.17,6000.0,36.09,36.17,36.04,36.17,6000.0
2011-09-26 15:00:00,36.2,36.29,36.16,36.17,10000.0,36.2,36.29,36.16,36.17,10000.0
2011-09-26 15:10:00,36.19,36.31,36.18,36.29,12400.0,36.19,36.31,36.18,36.29,12400.0
2011-09-26 15:20:00,36.31,36.34,36.26,36.32,16400.0,36.31,36.34,36.26,36.32,16400.0
2011-09-26 15:30:00,36.32,36.37,36.29,36.35,14600.0,36.32,36.37,36.29,36.35,14600.0
2011-09-26 15:40:00,36.35,36.43,36.35,36.4,21800.0,36.35,36.43,36.35,36.4,21800.0
2011-09-26 15:50:00,36.4,36.41,36.1,36.11,168600.0,36.4,36.41,36.1,36.11,168600.0
2011-09-27 09:30:00,36.9,36.9,36.66,36.77,36200.0,36.9,36.9,36.66,36.77,36200.0
2011-09-27 09:40:00,36.78,36.92,36.76,36.91,17600.0,36.78,36.92,36.76,36.91,17600.0
2011-09-27 09:50:00,36.92,37.25,36.87,37.23,68400.0,36.92,37.25,36.87,37.23,68400.0
2011-09-27 10:00:00,37.23,37.34,37.21,37.21,12800.0,37.23,37.34,37.21,37.21,12800.0
2011-09-27 10:10:00,37.21,37.37,37.21,37.36,23600.0,37.21,37.37,37.21,37.36,23600.0
2011-09-27 10:20:00,37.37,37.52,37.33,37.5,5000.0,37.37,37.52,37.33,37.5,5000.0
2011-09-27 10:30:00,37.51,37.57,37.47,37.47,12600.0,37.51,37.57,37.47,37.47,12600.0
2011-09-27 10:40:00,37.47,37.57,37.44,37.56,8200.0,37.47,37.57,37.44,37.56,8200.0
2011-09-27 10:50:00,37.58,37.74,37.55,37.74,11800.0,37.58,37.74,37.55,37.74,11800.0
2011-09-27 11:00:00,37.75,37.76,37.69,37.75,4400.0,37.75,37.76,37.69,37.75,4400.0
2011-09-27 11:10:00,37.72,37.85,37.71,37.85,6200.0,37.72,37.85,37.71,37.85,6200.0
2011-09-27 11:20:00,37.77,37.85,37.77,37.83,6600.0,37.77,37.85,37.77,37.83,6600.0
2011-09-27 11:30:00,37.84,37.85,37.77,37.81,7800.0,37.84,37.85,37.77,37.81,7800.0
2011-09-27 11:40:00,37.82,37.82,37.7,37.7,38000.0,37.82,37.82,37.7,37.7,38000.0
2011-09-27 11:50:00,37.71,37.74,37.66,37.66,11200.0,37.71,37.74,37.66,37.66,11200.0
2011-09-27 12:00:00,37.63,37.71,37.63,37.68,5400.0,37.63,37.71,37.63,37.68,5400.0
2011-09-27 12:10:00,37.69,37.75,37.68,37.71,9800.0,37.69,37.75,37.68,37.71,9800.0
2011-09-27 12:20:00,37.73,37.77,37.69,37.71,6200.0,37.73,37.77,37.69,37.71,6200.0
2011-09-27 12:30:00,37.71,37.71,37.63,37.65,4800.0,37.71,37.71,37.63,37.65,4800.0
2011-09-27 12:40:00,37.63,37.65,37.55,37.56,12600.0,37.63,37.65,37.55,37.56,12600.0
2011-09-27 12:50:00,37.57,37.57,37.49,37.5,16600.0,37.57,37.57,37.49,37.5,16600.0
2011-09-27 13:00:00,37.49,37.51,37.43,37.46,10000.0,37.49,37.51,37.43,37.46,10000.0
2011-09-27 13:10:00,37.5,37.5,37.38,37.38,17200.0,37.5,37.5,37.38,37.38,17200.0
2011-09-27 13:20:00,37.4,37.41,37.34,37.34,18000.0,37.4,37.41,37.34,37.34,18000.0
2011-09-27 13:30:00,37.34,37.35,37.29,37.34,12600.0,37.34,37.35,37.29,37.34,12600.0
2011-09-27 13:40:00,37.35,37.44,37.33,37.38,17600.0,37.35,37.44,37.33,37.38,17600.0
2011-09-27 13:50:00,37.4,37.47,37.36,37.43,8200.0,37.4,37.47,37.36,37.43,8200.0
2011-09-27 14:00:00,37.44,37.52,37.44,37.52,11800.0,37.44,37.52,37.44,37.52,11800.0
2011-09-27 14:10:00,37.5,37.5,37.44,37.46,13000.0,37.5,37.5,37.44,37.46,13000.0
2011-09-27 14:20:00,37.47,37.47,37.38,37.42,11400.0,37.47,37.47,37.38,37.42,11400.0
2011-09-27 14:30:00,37.42,37.44,37.39,37.39,13200.0,37.42,37.44,37.39,37.39,13200.0
2011-09-27 14:40:00,37.39,37.43,37.39,37.41,5200.0,37.39,37.43,37.39,37.41,5200.0
2011-09-27 14:50:00,37.41,37.44,37.38,37.41,14200.0,37.41,37.44,37.38,37.41,14200.0
2011-09-27 15:00:00,37.42,37.43,37.26,37.35,11800.0,37.42,37.43,37.26,37.35,11800.0
2011-09-27 15:10:00,37.33,37.38,37.2,37.37,17400.0,37.33,37.38,37.2,37.37,17400.0
2011-09-27 15:20:00,37.36,37.36,37.15,37.2,15400.0,37.36,37.36,37.15,37.2,15400.0
2011-09-27 15:30:00,37.18,37.24,37.13,37.15,28400.0,37.18,37.24,37.13,37.15,28400.0
2011-09-27 15:40:00,37.17,37.17,36.91,36.95,22400.0,37.17,37.17,36.91,36.95,22400.0
2011-09-27 15:50:00,36.91,36.99,36.77,36.99,39400.0,36.91,36.99,36.77,36.99,39400.0
2011-09-28 09:30:00,37.14,37.55,36.82,36.85,9400.0,37.14,37.55,36.82,36.85,9400.0
2011-09-28 09:40:00,36.85,37.02,36.83,37.02,6000.0,36.85,37.02,36.83,37.02,6000.0
2011-09-28 09:50:00,37.02,37.27,37.02,37.27,5600.0,37.02,37.27,37.02,37.27,5600.0
2011-09-28 10:00:00,37.24,37.27,37.18,37.24,15200.0,37.24,37.27,37.18,37.24,15200.0
2011-09-28 10:10:00,37.25,37.25,36.85,36.88,8400.0,37.25,37.25,36.85,36.88,8400.0
2011-09-28 10:20:00,36.91,36.91,36.76,36.88,6400.0,36.91,36.91,36.76,36.88,6400.0
2011-09-28 10:30:00,36.88,36.88,36.76,36.76,4600.0,36.88,36.88,36.76,36.76,4600.0
2011-09-28 10:40:00,36.74,36.8,36.7,36.72,3800.0,36.74,36.8,36.7,36.72,3800.0
2011-09-28 10:50:00,36.82,36.85,36.79,36.82,3200.0,36.82,36.85,36.79,36.82,3200.0
2011-09-28 11:00:00,36.82,36.83,36.69,36.69,3400.0,36.82,36.83,36.69,36.69,3400.0
2011-09-28 11:10:00,36.63,36.72,36.63,36.63,5800.0,36.63,36.72,36.63,36.63,5800.0
2011-09-28 11:20:00,36.63,36.63,36.44,36.44,9400.0,36.63,36.63,36.44,36.44,9400.0
2011-09-28 11:30:00,36.43,36.53,36.34,36.52,7800.0,36.43,36.53,36.34,36.52,7800.0
2011-09-28 11:40:00,36.52,36.52,36.4,36.46,8400.0,36.52,36.52,36.4,36.46,8400.0
2011-09-28 11:50:00,36.46,36.57,36.46,36.55,4400.0,36.46,36.57,36.46,36.55,4400.0
2011-09-28 12:00:00,36.56,36.59,36.42,36.43,4000.0,36.56,36.59,36.42,36.43,4000.0
2011-09-28 12:10:00,36.45,36.45,36.42,36.44,3200.0,36.45,36.45,36.42,36.44,3200.0
2011-09-28 12:20:00,36.47,36.57,36.47,36.57,2200.0,36.47,36.57,36.47,36.57,2200.0
2011-09-28 12:30:00,36.57,36.57,36.49,36.52,3600.0,36.57,36.57,36.49,36.52,3600.0
2011-09-28 12:40:00,36.57,36.57,36.43,36.45,4000.0,36.57,36.57,36.43,36.45,4000.0
2011-09-28 12:50:00,36.45,36.63,36.45,36.6,3000.0,36.45,36.63,36.45,36.6,3000.0
2011-09-28 13:00:00,36.57,36.58,36.52,36.52,2400.0,36.57,36.58,36.52,36.52,2400.0
2011-09-28 13:10:00,36.42,36.48,36.42,36.45,3600.0,36.42,36.48,36.42,36.45,3600.0
2011-09-28 13:20:00,36.41,36.42,36.36,36.4,3800.0,36.41,36.42,36.36,36.4,3800.0
2011-09-28 13:30:00,36.34,36.34,36.25,36.26,4000.0,36.34,36.34,36.25,36.26,4000.0
2011-09-28 13:40:00,36.23,36.32,36.22,36.22,7800.0,36.23,36.32,36.22,36.22,7800.0
2011-09-28 13:50:00,36.21,36.26,36.16,36.18,15600.0,36.21,36.26,36.16,36.18,15600.0
2011-09-28 14:00:00,36.13,36.15,36.02,36.1,4400.0,36.13,36.15,36.02,36.1,4400.0
2011-09-28 14:10:00,36.1,36.1,36.01,36.09,4800.0,36.1,36.1,36.01,36.09,4800.0
2011-09-28 14:20:00,36.14,36.17,36.07,36.14,7200.0,36.14,36.17,36.07,36.14,7200.0
2011-09-28 14:30:00,36.14,36.18,36.1,36.1,5200.0,36.14,36.18,36.1,36.1,5200.0
2011-09-28 14:40:00,36.12,36.18,36.02,36.06,7400.0,36.12,36.18,36.02,36.06,7400.0
2011-09-28 14:50:00,36.07,36.13,36.06,36.09,5600.0,36.07,36.13,36.06,36.09,5600.0
2011-09-28 15:00:00,36.09,36.22,36.09,36.18,11600.0,36.09,36.22,36.09,36.18,11600.0
2011-09-28 15:10:00,36.16,36.19,36.03,36.03,12000.0,36.16,36.19,36.03,36.03,12000.0
2011-09-28 15:20:00,36.05,36.11,35.99,35.99,12800.0,36.05,36.11,35.99,35.99,12800.0
2011-09-28 15:30:00,35.98,35.98,35.7,35.74,19200.0,35.98,35.98,35.7,35.74,19200.0
2011-09-28 15:40:00,35.74,35.78,35.55,35.6,29800.0,35.74,35.78,35.55,35.6,29800.0
2011-09-28 15:50:00,35.6,35.71,35.51,35.58,47000.0,35.6,35.71,35.51,35.58,47000.0
2011-09-29 09:30:00,36.16,36.24,36.09,36.16,10600.0,36.16,36.24,36.09,36.16,10600.0
2011-09-29 09:40:00,36.17,36.25,36.16,36.19,11000.0,36.17,36.25,36.16,36.19,11000.0
2011-09-29 09:50:00,36.18,36.18,36.06,36.12,3600.0,36.18,36.18,36.06,36.12,3600.0
2011-09-29 10:00:00,36.09,36.18,35.81,35.82,5000.0,36.09,36.18,35.81,35.82,5000.0
2011-09-29 10:10:00,35.81,35.84,35.64,35.64,17200.0,35.81,35.84,35.64,35.64,17200.0
2011-09-29 10:20:00,35.63,35.64,35.56,35.57,13000.0,35.63,35.64,35.56,35.57,13000.0
2011-09-29 10:30:00,35.57,35.67,35.55,35.65,12800.0,35.57,35.67,35.55,35.65,12800.0
2011-09-29 10:40:00,35.65,35.71,35.62,35.67,18600.0,35.65,35.71,35.62,35.67,18600.0
2011-09-29 10:50:00,35.63,35.77,35.58,35.72,19200.0,35.63,35.77,35.58,35.72,19200.0
2011-09-29 11:00:00,35.72,35.86,35.72,35.86,8800.0,35.72,35.86,35.72,35.86,8800.0
2011-09-29 11:10:00,35.83,35.9,35.79,35.81,8200.0,35.83,35.9,35.79,35.81,8200.0
2011-09-29 11:20:00,35.81,35.94,35.77,35.93,4400.0,35.81,35.94,35.77,35.93,4400.0
2011-09-29 11:30:00,35.9,35.95,35.84,35.85,7400.0,35.9,35.95,35.84,35.85,7400.0
2011-09-29 11:40:00,35.85,35.96,35.84,35.91,18400.0,35.85,35.96,35.84,35.91,18400.0
2011-09-29 11:50:00,35.96,36.01,35.96,35.97,33600.0,35.96,36.01,35.96,35.97,33600.0
2011-09-29 12:00:00,36.0,36.0,35.95,35.96,4600.0,36.0,36.0,35.95,35.96,4600.0
2011-09-29 12:10:00,35.98,36.0,35.88,35.89,3800.0,35.98,36.0,35.88,35.89,3800.0
2011-09-29 12:20:00,35.88,35.95,35.84,35.94,3200.0,35.88,35.95,35.84,35.94,3200.0
2011-09-29 12:30:00,35.94,35.94,35.79,35.81,3400.0,35.94,35.94,35.79,35.81,3400.0
2011-09-29 12:40:00,35.84,35.9,35.82,35.88,3400.0,35.84,35.9,35.82,35.88,3400.0
2011-09-29 12:50:00,35.88,35.97,35.85,35.91,3600.0,35.88,35.97,35.85,35.91,3600.0
2011-09-29 13:00:00,35.87,35.97,35.87,35.96,4400.0,35.87,35.97,35.87,35.96,4400.0
2011-09-29 13:10:00,35.96,35.97,35.92,35.94,7000.0,35.96,35.97,35.92,35.94,7000.0
2011-09-29 13:20:00,35.94,35.94,35.77,35.77,8200.0,35.94,35.94,35.77,35.77,8200.0
2011-09-29 13:30:00,35.77,35.77,35.46,35.46,5200.0,35.77,35.77,35.46,35.46,5200.0
2011-09-29 13:40:00,35.45,35.49,35.4,35.44,9800.0,35.45,35.49,35.4,35.44,9800.0
2011-09-29 13:50:00,35.45,35.49,35.35,35.43,7800.0,35.45,35.49,35.35,35.43,7800.0
2011-09-29 14:00:00,35.43,35.43,35.23,35.26,3800.0,35.43,35.43,35.23,35.26,3800.0
2011-09-29 14:10:00,35.24,35.24,35.1,35.12,7200.0,35.24,35.24,35.1,35.12,7200.0
2011-09-29 14:20:00,35.13,35.27,35.11,35.27,8000.0,35.13,35.27,35.11,35.27,8000.0
2011-09-29 14:30:00,35.18,35.23,35.15,35.15,40400.0,35.18,35.23,35.15,35.15,40400.0
2011-09-29 14:40:00,35.18,35.23,34.97,34.98,28600.0,35.18,35.23,34.97,34.98,28600.0
2011-09-29 14:50:00,34.98,35.17,34.93,35.12,22400.0,34.98,35.17,34.93,35.12,22400.0
2011-09-29 15:00:00,35.12,35.13,34.9,35.0,18000.0,35.12,35.13,34.9,35.0,18000.0
2011-09-29 15:10:00,35.02,35.11,34.99,34.99,21400.0,35.02,35.11,34.99,34.99,21400.0
2011-09-29 15:20:00,34.99,35.31,34.98,35.22,31000.0,34.99,35.31,34.98,35.22,31000.0
2011-09-29 15:30:00,35.24,35.6,35.21,35.56,18800.0,35.24,35.6,35.21,35.56,18800.0
2011-09-29 15:40:00,35.56,35.56,35.37,35.4,22600.0,35.56,35.56,35.37,35.4,22600.0
2011-09-29 15:50:00,35.39,35.66,35.39,35.66,38000.0,35.39,35.66,35.39,35.66,38000.0
2011-09-30 09:30:00,35.14,35.52,35.14,35.24,10000.0,35.14,35.52,35.14,35.24,10000.0
2011-09-30 09:40:00,35.24,35.53,35.16,35.16,13000.0,35.24,35.53,35.16,35.16,13000.0
2011-09-30 09:50:00,35.13,35.3,34.83,34.85,16000.0,35.13,35.3,34.83,34.85,16000.0
2011-09-30 10:00:00,34.87,35.35,34.8,35.3,13600.0,34.87,35.35,34.8,35.3,13600.0
2011-09-30 10:10:00,35.3,35.39,35.12,35.38,18800.0,35.3,35.39,35.12,35.38,18800.0
2011-09-30 10:20:00,35.38,35.44,35.23,35.26,24800.0,35.38,35.44,35.23,35.26,24800.0
2011-09-30 10:30:00,35.28,35.32,35.16,35.17,8000.0,35.28,35.32,35.16,35.17,8000.0
2011-09-30 10:40:00,35.17,35.19,35.01,35.01,13200.0,35.17,35.19,35.01,35.01,13200.0
2011-09-30 10:50:00,35.03,35.17,35.02,35.07,10400.0,35.03,35.17,35.02,35.07,10400.0
2011-09-30 11:00:00,35.1,35.45,35.1,35.43,25000.0,35.1,35.45,35.1,35.43,25000.0
2011-09-30 11:10:00,35.41,35.57,35.4,35.45,13600.0,35.41,35.57,35.4,35.45,13600.0
2011-09-30 11:20:00,35.45,35.6,35.37,35.38,22800.0,35.45,35.6,35.37,35.38,22800.0
2011-09-30 11:30:00,35.39,35.6,35.38,35.47,44400.0,35.39,35.6,35.38,35.47,44400.0
2011-09-30 11:40:00,35.45,35.56,35.4,35.45,16200.0,35.45,35.56,35.4,35.45,16200.0
2011-09-30 11:50:00,35.41,35.45,35.3,35.43,13200.0,35.41,35.45,35.3,35.43,13200.0
2011-09-30 12:00:00,35.42,35.55,35.42,35.48,8400.0,35.42,35.55,35.42,35.48,8400.0
2011-09-30 12:10:00,35.48,35.48,35.41,35.46,10200.0,35.48,35.48,35.41,35.46,10200.0
2011-09-30 12:20:00,35.48,35.55,35.46,35.54,8600.0,35.48,35.55,35.46,35.54,8600.0
2011-09-30 12:30:00,35.53,35.53,35.43,35.52,9600.0,35.53,35.53,35.43,35.52,9600.0
2011-09-30 12:40:00,35.52,35.52,35.41,35.41,6800.0,35.52,35.52,35.41,35.41,6800.0
2011-09-30 12:50:00,35.46,35.46,35.33,35.33,4000.0,35.46,35.46,35.33,35.33,4000.0
2011-09-30 13:00:00,35.33,35.34,35.24,35.29,5200.0,35.33,35.34,35.24,35.29,5200.0
2011-09-30 13:10:00,35.31,35.42,35.31,35.41,6600.0,35.31,35.42,35.31,35.41,6600.0
2011-09-30 13:20:00,35.41,35.43,35.34,35.35,6600.0,35.41,35.43,35.34,35.35,6600.0
2011-09-30 13:30:00,35.36,35.46,35.36,35.41,6000.0,35.36,35.46,35.36,35.41,6000.0
2011-09-30 13:40:00,35.42,35.43,35.31,35.36,13800.0,35.42,35.43,35.31,35.36,13800.0
2011-09-30 13:50:00,35.37,35.38,35.23,35.24,7600.0,35.37,35.38,35.23,35.24,7600.0
2011-09-30 14:00:00,35.22,35.23,35.05,35.1,7600.0,35.22,35.23,35.05,35.1,7600.0
2011-09-30 14:10:00,35.07,35.1,35.01,35.09,11600.0,35.07,35.1,35.01,35.09,11600.0
2011-09-30 14:20:00,35.03,35.05,34.92,34.96,11200.0,35.03,35.05,34.92,34.96,11200.0
2011-09-30 14:30:00,34.97,35.06,34.95,35.06,15400.0,34.97,35.06,34.95,35.06,15400.0
2011-09-30 14:40:00,35.04,35.13,35.02,35.05,16200.0,35.04,35.13,35.02,35.05,16200.0
2011-09-30 14:50:00,35.05,35.13,34.94,35.04,25400.0,35.05,35.13,34.94,35.04,25400.0
2011-09-30 15:00:00,35.02,35.17,34.94,35.14,21000.0,35.02,35.17,34.94,35.14,21000.0
2011-09-30 15:10:00,35.15,35.19,35.06,35.09,21000.0,35.15,35.19,35.06,35.09,21000.0
2011-09-30 15:20:00,35.06,35.13,34.99,35.05,22400.0,35.06,35.13,34.99,35.05,22400.0
2011-09-30 15:30:00,35.03,35.06,34.8,34.85,21000.0,35.03,35.06,34.8,34.85,21000.0
2011-09-30 15:40:00,34.85,34.97,34.74,34.74,45400.0,34.85,34.97,34.74,34.74,45400.0
2011-09-30 15:50:00,34.73,34.76,34.46,34.49,96800.0,34.73,34.76,34.46,34.49,96800.0
2011-10-03 09:30:00,34.31,34.46,34.19,34.33,25200.0,34.31,34.46,34.19,34.33,25200.0
2011-10-03 09:40:00,34.34,34.71,34.31,34.62,17400.0,34.34,34.71,34.31,34.62,17400.0
2011-10-03 09:50:00,34.59,34.59,34.23,34.29,14800.0,34.59,34.59,34.23,34.29,14800.0
2011-10-03 10:00:00,34.29,34.83,34.29,34.83,15800.0,34.29,34.83,34.29,34.83,15800.0
2011-10-03 10:10:00,34.88,35.05,34.82,34.82,10600.0,34.88,35.05,34.82,34.82,10600.0
2011-10-03 10:20:00,34.82,34.82,34.58,34.58,10400.0,34.82,34.82,34.58,34.58,10400.0
2011-10-03 10:30:00,34.6,34.63,34.37,34.42,6000.0,34.6,34.63,34.37,34.42,6000.0
2011-10-03 10:40:00,34.42,34.57,34.34,34.46,9400.0,34.42,34.57,34.34,34.46,9400.0
2011-10-03 10:50:00,34.49,34.59,34.43,34.59,13000.0,34.49,34.59,34.43,34.59,13000.0
2011-10-03 11:00:00,34.55,34.57,34.44,34.57,9800.0,34.55,34.57,34.44,34.57,9800.0
2011-10-03 11:10:00,34.6,34.72,34.55,34.72,6200.0,34.6,34.72,34.55,34.72,6200.0
2011-10-03 11:20:00,34.72,34.74,34.57,34.63,5000.0,34.72,34.74,34.57,34.63,5000.0
2011-10-03 11:30:00,34.58,34.71,34.58,34.6,5400.0,34.58,34.71,34.58,34.6,5400.0
2011-10-03 11:40:00,34.63,34.63,34.45,34.48,6600.0,34.63,34.63,34.45,34.48,6600.0
2011-10-03 11:50:00,34.44,34.5,34.42,34.42,13200.0,34.44,34.5,34.42,34.42,13200.0
2011-10-03 12:00:00,34.45,34.45,34.35,34.38,22400.0,34.45,34.45,34.35,34.38,22400.0
2011-10-03 12:10:00,34.35,34.35,34.04,34.07,9600.0,34.35,34.35,34.04,34.07,9600.0
2011-10-03 12:20:00,34.07,34.15,34.02,34.02,6400.0,34.07,34.15,34.02,34.02,6400.0
2011-10-03 12:30:00,34.01,34.07,33.97,34.03,14000.0,34.01,34.07,33.97,34.03,14000.0
2011-10-03 12:40:00,34.06,34.06,33.96,33.96,10800.0,34.06,34.06,33.96,33.96,10800.0
2011-10-03 12:50:00,33.93,33.93,33.71,33.74,8800.0,33.93,33.93,33.71,33.74,8800.0
2011-10-03 13:00:00,33.77,33.77,33.58,33.62,10600.0,33.77,33.77,33.58,33.62,10600.0
2011-10-03 13:10:00,33.63,33.7,33.42,33.51,13600.0,33.63,33.7,33.42,33.51,13600.0
2011-10-03 13:20:00,33.5,33.51,33.37,33.48,13200.0,33.5,33.51,33.37,33.48,13200.0
2011-10-03 13:30:00,33.48,33.5,33.31,33.35,22400.0,33.48,33.5,33.31,33.35,22400.0
2011-10-03 13:40:00,33.35,33.47,33.32,33.33,18000.0,33.35,33.47,33.32,33.33,18000.0
2011-10-03 13:50:00,33.33,33.45,33.29,33.42,19800.0,33.33,33.45,33.29,33.42,19800.0
2011-10-03 14:00:00,33.42,33.43,33.3,33.39,23800.0,33.42,33.43,33.3,33.39,23800.0
2011-10-03 14:10:00,33.37,33.4,33.24,33.24,9400.0,33.37,33.4,33.24,33.24,9400.0
2011-10-03 14:20:00,33.27,33.27,33.1,33.13,21400.0,33.27,33.27,33.1,33.13,21400.0
2011-10-03 14:30:00,33.16,33.17,33.05,33.1,16800.0,33.16,33.17,33.05,33.1,16800.0
2011-10-03 14:40:00,33.1,33.19,33.05,33.1,13600.0,33.1,33.19,33.05,33.1,13600.0
2011-10-03 14:50:00,33.15,33.24,33.1,33.24,16000.0,33.15,33.24,33.1,33.24,16000.0
2011-10-03 15:00:00,33.24,33.37,33.24,33.27,22200.0,33.24,33.37,33.24,33.27,22200.0
2011-10-03 15:10:00,33.29,33.36,33.22,33.3,49400.0,33.29,33.36,33.22,33.3,49400.0
2011-10-03 15:20:00,33.3,33.31,33.13,33.17,24200.0,33.3,33.31,33.13,33.17,24200.0
2011-10-03 15:30:00,33.15,33.24,33.08,33.24,31400.0,33.15,33.24,33.08,33.24,31400.0
2011-10-03 15:40:00,33.24,33.39,33.19,33.32,51600.0,33.24,33.39,33.19,33.32,51600.0
2011-10-03 15:50:00,33.32,33.35,33.03,33.07,79000.0,33.32,33.35,33.03,33.07,79000.0
2011-10-04 09:30:00,32.68,33.07,32.25,32.26,50600.0,32.68,33.07,32.25,32.26,50600.0
2011-10-04 09:40:00,32.27,32.47,31.92,32.21,91200.0,32.27,32.47,31.92,32.21,91200.0
2011-10-04 09:50:00,32.26,32.29,32.09,32.29,12800.0,32.26,32.29,32.09,32.29,12800.0
2011-10-04 10:00:00,32.3,32.49,32.22,32.4,48400.0,32.3,32.49,32.22,32.4,48400.0
2011-10-04 10:10:00,32.44,32.79,32.44,32.72,44600.0,32.44,32.79,32.44,32.72,44600.0
2011-10-04 10:20:00,32.74,32.76,32.61,32.71,30600.0,32.74,32.76,32.61,32.71,30600.0
2011-10-04 10:30:00,32.67,33.0,32.67,33.0,40400.0,32.67,33.0,32.67,33.0,40400.0
2011-10-04 10:40:00,33.06,33.28,33.05,33.28,27600.0,33.06,33.28,33.05,33.28,27600.0
2011-10-04 10:50:00,33.3,33.37,33.25,33.35,11800.0,33.3,33.37,33.25,33.35,11800.0
2011-10-04 11:00:00,33.35,33.46,33.22,33.46,17000.0,33.35,33.46,33.22,33.46,17000.0
2011-10-04 11:10:00,33.44,33.58,33.41,33.41,14600.0,33.44,33.58,33.41,33.41,14600.0
2011-10-04 11:20:00,33.41,33.48,33.24,33.24,19400.0,33.41,33.48,33.24,33.24,19400.0
2011-10-04 11:30:00,33.24,33.32,33.17,33.18,10600.0,33.24,33.32,33.17,33.18,10600.0
2011-10-04 11:40:00,33.18,33.49,33.18,33.45,12200.0,33.18,33.49,33.18,33.45,12200.0
2011-10-04 11:50:00,33.45,33.57,33.32,33.41,28000.0,33.45,33.57,33.32,33.41,28000.0
2011-10-04 12:00:00,33.42,33.52,33.38,33.52,56600.0,33.42,33.52,33.38,33.52,56600.0
2011-10-04 12:10:00,33.52,33.52,33.47,33.47,31800.0,33.52,33.52,33.47,33.47,31800.0
2011-10-04 12:20:00,33.52,33.52,33.27,33.27,21400.0,33.52,33.52,33.27,33.27,21400.0
2011-10-04 12:30:00,33.27,33.44,33.26,33.42,7600.0,33.27,33.44,33.26,33.42,7600.0
2011-10-04 12:40:00,33.46,33.48,33.36,33.43,9200.0,33.46,33.48,33.36,33.43,9200.0
2011-10-04 12:50:00,33.4,33.47,33.27,33.27,6200.0,33.4,33.47,33.27,33.27,6200.0
2011-10-04 13:00:00,33.3,33.33,33.1,33.24,9000.0,33.3,33.33,33.1,33.24,9000.0
2011-10-04 13:10:00,33.24,33.24,33.05,33.13,5600.0,33.24,33.24,33.05,33.13,5600.0
2011-10-04 13:20:00,33.14,33.24,33.09,33.24,6200.0,33.14,33.24,33.09,33.24,6200.0
2011-10-04 13:30:00,33.24,33.37,33.22,33.22,9200.0,33.24,33.37,33.22,33.22,9200.0
2011-10-04 13:40:00,33.24,33.26,33.13,33.24,18000.0,33.24,33.26,33.13,33.24,18000.0
2011-10-04 13:50:00,33.23,33.23,33.01,33.04,22000.0,33.23,33.23,33.01,33.04,22000.0
2011-10-04 14:00:00,33.07,33.19,32.87,32.9,21000.0,33.07,33.19,32.87,32.9,21000.0
2011-10-04 14:10:00,32.88,32.91,32.77,32.79,21800.0,32.88,32.91,32.77,32.79,21800.0
2011-10-04 14:20:00,32.78,33.02,32.72,33.01,16400.0,32.78,33.02,32.72,33.01,16400.0
2011-10-04 14:30:00,33.01,33.1,32.88,32.94,37800.0,33.01,33.1,32.88,32.94,37800.0
2011-10-04 14:40:00,32.92,32.92,32.62,32.76,39000.0,32.92,32.92,32.62,32.76,39000.0
2011-10-04 14:50:00,32.79,32.81,32.59,32.63,33200.0,32.79,32.81,32.59,32.63,33200.0
2011-10-04 15:00:00,32.6,32.65,32.43,32.43,50000.0,32.6,32.65,32.43,32.43,50000.0
2011-10-04 15:10:00,32.43,32.53,32.4,32.53,45600.0,32.43,32.53,32.4,32.53,45600.0
2011-10-04 15:20:00,32.52,32.78,32.47,32.69,52800.0,32.52,32.78,32.47,32.69,52800.0
2011-10-04 15:30:00,32.69,32.83,32.68,32.77,68400.0,32.69,32.83,32.68,32.77,68400.0
2011-10-04 15:40:00,32.77,33.21,32.71,33.21,80000.0,32.77,33.21,32.71,33.21,80000.0
2011-10-04 15:50:00,33.17,33.51,33.06,33.48,114400.0,33.17,33.51,33.06,33.48,114400.0
2011-10-05 09:30:00,33.52,33.52,33.14,33.15,15200.0,33.52,33.52,33.14,33.15,15200.0
2011-10-05 09:40:00,33.17,33.22,33.06,33.11,37600.0,33.17,33.22,33.06,33.11,37600.0
2011-10-05 09:50:00,33.11,33.12,32.82,32.87,35200.0,33.11,33.12,32.82,32.87,35200.0
2011-10-05 10:00:00,32.85,33.25,32.85,33.19,32800.0,32.85,33.25,32.85,33.19,32800.0
2011-10-05 10:10:00,33.19,33.33,33.11,33.24,14200.0,33.19,33.33,33.11,33.24,14200.0
2011-10-05 10:20:00,33.22,33.35,33.22,33.27,18000.0,33.22,33.35,33.22,33.27,18000.0
2011-10-05 10:30:00,33.31,33.49,33.3,33.47,9800.0,33.31,33.49,33.3,33.47,9800.0
2011-10-05 10:40:00,33.45,33.49,33.35,33.49,15800.0,33.45,33.49,33.35,33.49,15800.0
2011-10-05 10:50:00,33.51,33.77,33.49,33.77,13400.0,33.51,33.77,33.49,33.77,13400.0
2011-10-05 11:00:00,33.76,33.83,33.76,33.81,11400.0,33.76,33.83,33.76,33.81,11400.0
2011-10-05 11:10:00,33.84,33.88,33.8,33.88,17000.0,33.84,33.88,33.8,33.88,17000.0
2011-10-05 11:20:00,33.85,33.99,33.85,33.97,13000.0,33.85,33.99,33.85,33.97,13000.0
2011-10-05 11:30:00,33.96,34.1,33.94,34.1,8400.0,33.96,34.1,33.94,34.1,8400.0
2011-10-05 11:40:00,34.07,34.12,34.04,34.12,15600.0,34.07,34.12,34.04,34.12,15600.0
2011-10-05 11:50:00,34.13,34.21,34.1,34.13,12200.0,34.13,34.21,34.1,34.13,12200.0
2011-10-05 12:00:00,34.13,34.16,34.09,34.1,8600.0,34.13,34.16,34.09,34.1,8600.0
2011-10-05 12:10:00,34.1,34.13,34.08,34.08,11800.0,34.1,34.13,34.08,34.08,11800.0
2011-10-05 12:20:00,34.08,34.08,33.95,33.95,21400.0,34.08,34.08,33.95,33.95,21400.0
2011-10-05 12:30:00,33.96,33.98,33.93,33.94,22000.0,33.96,33.98,33.93,33.94,22000.0
2011-10-05 12:40:00,33.93,33.98,33.93,33.97,18200.0,33.93,33.98,33.93,33.97,18200.0
2011-10-05 12:50:00,33.98,34.0,33.95,34.0,12400.0,33.98,34.0,33.95,34.0,12400.0
2011-10-05 13:00:00,34.01,34.06,33.99,34.0,11600.0,34.01,34.06,33.99,34.0,11600.0
2011-10-05 13:10:00,33.99,33.99,33.93,33.93,15600.0,33.99,33.99,33.93,33.93,15600.0
2011-10-05 13:20:00,33.95,34.0,33.93,33.99,10600.0,33.95,34.0,33.93,33.99,10600.0
2011-10-05 13:30:00,33.99,33.99,33.93,33.93,5800.0,33.99,33.99,33.93,33.93,5800.0
2011-10-05 13:40:00,33.97,34.0,33.97,33.98,8800.0,33.97,34.0,33.97,33.98,8800.0
2011-10-05 13:50:00,33.99,34.02,33.98,34.01,18800.0,33.99,34.02,33.98,34.01,18800.0
2011-10-05 14:00:00,34.01,34.01,33.92,33.92,17000.0,34.01,34.01,33.92,33.92,17000.0
2011-10-05 14:10:00,33.92,33.98,33.92,33.94,14600.0,33.92,33.98,33.92,33.94,14600.0
2011-10-05 14:20:00,33.93,34.06,33.88,34.03,18000.0,33.93,34.06,33.88,34.03,18000.0
2011-10-05 14:30:00,34.04,34.04,33.89,33.97,26400.0,34.04,34.04,33.89,33.97,26400.0
2011-10-05 14:40:00,33.98,34.17,33.97,34.17,19000.0,33.98,34.17,33.97,34.17,19000.0
2011-10-05 14:50:00,34.17,34.27,34.15,34.15,20400.0,34.17,34.27,34.15,34.15,20400.0
2011-10-05 15:00:00,34.16,34.16,34.05,34.08,32600.0,34.16,34.16,34.05,34.08,32600.0
2011-10-05 15:10:00,34.1,34.21,34.08,34.2,33200.0,34.1,34.21,34.08,34.2,33200.0
2011-10-05 15:20:00,34.19,34.19,33.99,34.07,30000.0,34.19,34.19,33.99,34.07,30000.0
2011-10-05 15:30:00,34.09,34.38,34.09,34.38,32400.0,34.09,34.38,34.09,34.38,32400.0
2011-10-05 15:40:00,34.38,34.38,34.07,34.08,31400.0,34.38,34.38,34.07,34.08,31400.0
2011-10-05 15:50:00,34.1,34.27,34.09,34.27,61200.0,34.1,34.27,34.09,34.27,61200.0
2011-10-06 09:30:00,34.22,34.47,34.12,34.47,14600.0,34.22,34.47,34.12,34.47,14600.0
2011-10-06 09:40:00,34.46,34.46,34.21,34.21,11200.0,34.46,34.46,34.21,34.21,11200.0
2011-10-06 09:50:00,34.21,34.21,33.97,34.21,12000.0,34.21,34.21,33.97,34.21,12000.0
2011-10-06 10:00:00,34.18,34.38,34.03,34.35,15200.0,34.18,34.38,34.03,34.35,15200.0
2011-10-06 10:10:00,34.35,34.44,34.24,34.32,8800.0,34.35,34.44,34.24,34.32,8800.0
2011-10-06 10:20:00,34.28,34.36,34.24,34.29,8000.0,34.28,34.36,34.24,34.29,8000.0
2011-10-06 10:30:00,34.32,34.46,34.28,34.35,5400.0,34.32,34.46,34.28,34.35,5400.0
2011-10-06 10:40:00,34.35,34.4,34.27,34.32,6800.0,34.35,34.4,34.27,34.32,6800.0
2011-10-06 10:50:00,34.29,34.33,34.25,34.27,8800.0,34.29,34.33,34.25,34.27,8800.0
2011-10-06 11:00:00,34.3,34.35,34.21,34.35,7400.0,34.3,34.35,34.21,34.35,7400.0
2011-10-06 11:10:00,34.38,34.41,34.29,34.3,18400.0,34.38,34.41,34.29,34.3,18400.0
2011-10-06 11:20:00,34.3,34.45,34.28,34.37,35600.0,34.3,34.45,34.28,34.37,35600.0
2011-10-06 11:30:00,34.4,34.5,34.38,34.49,9200.0,34.4,34.5,34.38,34.49,9200.0
2011-10-06 11:40:00,34.51,34.56,34.49,34.49,4600.0,34.51,34.56,34.49,34.49,4600.0
2011-10-06 11:50:00,34.51,34.56,34.51,34.55,5800.0,34.51,34.56,34.51,34.55,5800.0
2011-10-06 12:00:00,34.55,34.62,34.55,34.6,5000.0,34.55,34.62,34.55,34.6,5000.0
2011-10-06 12:10:00,34.6,34.74,34.6,34.71,6800.0,34.6,34.74,34.6,34.71,6800.0
2011-10-06 12:20:00,34.7,34.73,34.67,34.72,6600.0,34.7,34.73,34.67,34.72,6600.0
2011-10-06 12:30:00,34.73,34.79,34.7,34.77,7000.0,34.73,34.79,34.7,34.77,7000.0
2011-10-06 12:40:00,34.77,34.77,34.63,34.69,5400.0,34.77,34.77,34.63,34.69,5400.0
2011-10-06 12:50:00,34.71,34.72,34.66,34.69,5200.0,34.71,34.72,34.66,34.69,5200.0
2011-10-06 13:00:00,34.71,34.71,34.59,34.69,4800.0,34.71,34.71,34.59,34.69,4800.0
2011-10-06 13:10:00,34.69,34.77,34.65,34.68,6200.0,34.69,34.77,34.65,34.68,6200.0
2011-10-06 13:20:00,34.68,34.74,34.6,34.61,7600.0,34.68,34.74,34.6,34.61,7600.0
2011-10-06 13:30:00,34.62,34.69,34.59,34.63,9200.0,34.62,34.69,34.59,34.63,9200.0
2011-10-06 13:40:00,34.63,34.72,34.62,34.72,7000.0,34.63,34.72,34.62,34.72,7000.0
2011-10-06 13:50:00,34.77,34.8,34.7,34.7,7200.0,34.77,34.8,34.7,34.7,7200.0
2011-10-06 14:00:00,34.73,34.86,34.68,34.83,10000.0,34.73,34.86,34.68,34.83,10000.0
2011-10-06 14:10:00,34.85,34.9,34.83,34.9,6800.0,34.85,34.9,34.83,34.9,6800.0
2011-10-06 14:20:00,34.9,34.97,34.88,34.92,6600.0,34.9,34.97,34.88,34.92,6600.0
2011-10-06 14:30:00,34.92,34.92,34.81,34.88,6200.0,34.92,34.92,34.81,34.88,6200.0
2011-10-06 14:40:00,34.86,34.89,34.83,34.83,6200.0,34.86,34.89,34.83,34.83,6200.0
2011-10-06 14:50:00,34.84,34.94,34.81,34.94,8800.0,34.84,34.94,34.81,34.94,8800.0
2011-10-06 15:00:00,34.93,34.93,34.82,34.92,11200.0,34.93,34.93,34.82,34.92,11200.0
2011-10-06 15:10:00,34.92,34.93,34.8,34.83,22800.0,34.92,34.93,34.8,34.83,22800.0
2011-10-06 15:20:00,34.84,34.88,34.81,34.82,18000.0,34.84,34.88,34.81,34.82,18000.0
2011-10-06 15:30:00,34.81,34.96,34.8,34.94,20000.0,34.81,34.96,34.8,34.94,20000.0
2011-10-06 15:40:00,34.93,34.99,34.8,34.83,20000.0,34.93,34.99,34.8,34.83,20000.0
2011-10-06 15:50:00,34.82,34.95,34.82,34.92,38600.0,34.82,34.95,34.82,34.92,38600.0
2011-10-07 09:30:00,35.02,35.02,34.81,34.83,12600.0,35.02,35.02,34.81,34.83,12600.0
2011-10-07 09:40:00,34.83,34.88,34.63,34.84,32800.0,34.83,34.88,34.63,34.84,32800.0
2011-10-07 09:50:00,34.84,34.86,34.74,34.74,7200.0,34.84,34.86,34.74,34.74,7200.0
2011-10-07 10:00:00,34.75,34.85,34.69,34.8,10600.0,34.75,34.85,34.69,34.8,10600.0
2011-10-07 10:10:00,34.76,34.99,34.74,34.95,10000.0,34.76,34.99,34.74,34.95,10000.0
2011-10-07 10:20:00,34.9,34.99,34.86,34.94,8200.0,34.9,34.99,34.86,34.94,8200.0
2011-10-07 10:30:00,34.91,35.05,34.88,34.93,38600.0,34.91,35.05,34.88,34.93,38600.0
2011-10-07 10:40:00,34.87,34.96,34.85,34.9,8600.0,34.87,34.96,34.85,34.9,8600.0
2011-10-07 10:50:00,34.92,34.97,34.84,34.88,20800.0,34.92,34.97,34.84,34.88,20800.0
2011-10-07 11:00:00,34.88,34.92,34.8,34.84,3600.0,34.88,34.92,34.8,34.84,3600.0
2011-10-07 11:10:00,34.87,34.87,34.77,34.79,8600.0,34.87,34.87,34.77,34.79,8600.0
2011-10-07 11:20:00,34.79,34.94,34.7,34.92,10800.0,34.79,34.94,34.7,34.92,10800.0
2011-10-07 11:30:00,34.93,34.96,34.85,34.96,10600.0,34.93,34.96,34.85,34.96,10600.0
2011-10-07 11:40:00,34.97,35.1,34.97,35.08,5800.0,34.97,35.1,34.97,35.08,5800.0
2011-10-07 11:50:00,35.08,35.14,34.99,35.08,7600.0,35.08,35.14,34.99,35.08,7600.0
2011-10-07 12:00:00,35.12,35.14,34.97,35.13,11400.0,35.12,35.14,34.97,35.13,11400.0
2011-10-07 12:10:00,35.18,35.18,35.06,35.11,35600.0,35.18,35.18,35.06,35.11,35600.0
2011-10-07 12:20:00,35.1,35.18,35.05,35.13,22800.0,35.1,35.18,35.05,35.13,22800.0
2011-10-07 12:30:00,35.12,35.12,34.94,34.96,10800.0,35.12,35.12,34.94,34.96,10800.0
2011-10-07 12:40:00,34.96,34.96,34.8,34.91,12800.0,34.96,34.96,34.8,34.91,12800.0
2011-10-07 12:50:00,34.87,34.88,34.77,34.82,3600.0,34.87,34.88,34.77,34.82,3600.0
2011-10-07 13:00:00,34.82,34.85,34.74,34.74,5400.0,34.82,34.85,34.74,34.74,5400.0
2011-10-07 13:10:00,34.79,34.97,34.74,34.77,12000.0,34.79,34.97,34.74,34.77,12000.0
2011-10-07 13:20:00,34.79,34.95,34.79,34.83,14400.0,34.79,34.95,34.79,34.83,14400.0
2011-10-07 13:30:00,34.81,34.84,34.74,34.82,7400.0,34.81,34.84,34.74,34.82,7400.0
2011-10-07 13:40:00,34.86,34.88,34.8,34.88,11000.0,34.86,34.88,34.8,34.88,11000.0
2011-10-07 13:50:00,34.89,34.99,34.85,34.96,3800.0,34.89,34.99,34.85,34.96,3800.0
2011-10-07 14:00:00,34.96,35.0,34.92,34.96,6200.0,34.96,35.0,34.92,34.96,6200.0
2011-10-07 14:10:00,34.98,34.99,34.94,34.96,3600.0,34.98,34.99,34.94,34.96,3600.0
2011-10-07 14:20:00,35.01,35.17,35.01,35.04,9200.0,35.01,35.17,35.01,35.04,9200.0
2011-10-07 14:30:00,34.99,35.2,34.97,35.14,10000.0,34.99,35.2,34.97,35.14,10000.0
2011-10-07 14:40:00,35.13,35.13,34.99,35.04,5000.0,35.13,35.13,34.99,35.04,5000.0
2011-10-07 14:50:00,35.05,35.15,35.05,35.1,5400.0,35.05,35.15,35.05,35.1,5400.0
2011-10-07 15:00:00,35.05,35.12,34.99,35.09,34200.0,35.05,35.12,34.99,35.09,34200.0
2011-10-07 15:10:00,35.08,35.22,34.97,35.16,13600.0,35.08,35.22,34.97,35.16,13600.0
2011-10-07 15:20:00,35.12,35.31,35.12,35.3,12600.0,35.12,35.31,35.12,35.3,12600.0
2011-10-07 15:30:00,35.31,35.34,35.26,35.27,11000.0,35.31,35.34,35.26,35.27,11000.0
2011-10-07 15:40:00,35.24,35.24,35.05,35.06,19400.0,35.24,35.24,35.05,35.06,19400.0
2011-10-07 15:50:00,35.08,35.09,34.76,34.8,42200.0,35.08,35.09,34.76,34.8,42200.0
2011-10-10 09:30:00,35.29,35.37,35.09,35.19,6800.0,35.29,35.37,35.09,35.19,6800.0
2011-10-10 09:40:00,35.23,35.23,35.06,35.07,6400.0,35.23,35.23,35.06,35.07,6400.0
2011-10-10 09:50:00,35.04,35.14,35.01,35.09,43600.0,35.04,35.14,35.01,35.09,43600.0
2011-10-10 10:00:00,35.1,35.12,35.04,35.06,18400.0,35.1,35.12,35.04,35.06,18400.0
2011-10-10 10:10:00,35.1,35.15,35.07,35.1,71200.0,35.1,35.15,35.07,35.1,71200.0
2011-10-10 10:20:00,35.11,35.13,35.08,35.13,24200.0,35.11,35.13,35.08,35.13,24200.0
2011-10-10 10:30:00,35.13,35.32,35.13,35.3,4800.0,35.13,35.32,35.13,35.3,4800.0
2011-10-10 10:40:00,35.3,35.58,35.3,35.56,16600.0,35.3,35.58,35.3,35.56,16600.0
2011-10-10 10:50:00,35.56,35.64,35.45,35.63,51200.0,35.56,35.64,35.45,35.63,51200.0
2011-10-10 11:00:00,35.6,35.6,35.55,35.58,8000.0,35.6,35.6,35.55,35.58,8000.0
2011-10-10 11:10:00,35.59,35.59,35.53,35.54,1400.0,35.59,35.59,35.53,35.54,1400.0
2011-10-10 11:20:00,35.56,35.63,35.56,35.63,7200.0,35.56,35.63,35.56,35.63,7200.0
2011-10-10 11:30:00,35.65,35.7,35.63,35.63,4600.0,35.65,35.7,35.63,35.63,4600.0
2011-10-10 11:40:00,35.66,35.75,35.66,35.66,8000.0,35.66,35.75,35.66,35.66,8000.0
2011-10-10 11:50:00,35.67,35.76,35.67,35.74,5200.0,35.67,35.76,35.67,35.74,5200.0
2011-10-10 12:00:00,35.74,35.8,35.7,35.7,5600.0,35.74,35.8,35.7,35.7,5600.0
2011-10-10 12:10:00,35.7,35.78,35.69,35.69,5000.0,35.7,35.78,35.69,35.69,5000.0
2011-10-10 12:20:00,35.68,35.77,35.63,35.74,4800.0,35.68,35.77,35.63,35.74,4800.0
2011-10-10 12:30:00,35.82,35.82,35.79,35.8,5200.0,35.82,35.82,35.79,35.8,5200.0
2011-10-10 12:40:00,35.82,35.85,35.78,35.8,4200.0,35.82,35.85,35.78,35.8,4200.0
2011-10-10 12:50:00,35.8,35.82,35.77,35.82,5200.0,35.8,35.82,35.77,35.82,5200.0
2011-10-10 13:00:00,35.82,35.92,35.82,35.91,4400.0,35.82,35.92,35.82,35.91,4400.0
2011-10-10 13:10:00,35.91,35.96,35.88,35.88,5000.0,35.91,35.96,35.88,35.88,5000.0
2011-10-10 13:20:00,35.88,35.97,35.87,35.87,6000.0,35.88,35.97,35.87,35.87,6000.0
2011-10-10 13:30:00,35.87,35.9,35.84,35.84,4800.0,35.87,35.9,35.84,35.84,4800.0
2011-10-10 13:40:00,35.86,35.9,35.81,35.9,5200.0,35.86,35.9,35.81,35.9,5200.0
2011-10-10 13:50:00,35.9,36.02,35.9,36.01,14000.0,35.9,36.02,35.9,36.01,14000.0
2011-10-10 14:00:00,35.98,36.01,35.92,35.94,12800.0,35.98,36.01,35.92,35.94,12800.0
2011-10-10 14:10:00,35.94,36.0,35.93,35.94,20600.0,35.94,36.0,35.93,35.94,20600.0
2011-10-10 14:20:00,35.94,35.96,35.92,35.95,7000.0,35.94,35.96,35.92,35.95,7000.0
2011-10-10 14:30:00,35.96,35.98,35.85,35.85,8800.0,35.96,35.98,35.85,35.85,8800.0
2011-10-10 14:40:00,35.87,35.88,35.76,35.77,3800.0,35.87,35.88,35.76,35.77,3800.0
2011-10-10 14:50:00,35.8,35.85,35.76,35.8,6400.0,35.8,35.85,35.76,35.8,6400.0
2011-10-10 15:00:00,35.8,35.8,35.69,35.71,13800.0,35.8,35.8,35.69,35.71,13800.0
2011-10-10 15:10:00,35.73,35.73,35.6,35.62,13200.0,35.73,35.73,35.6,35.62,13200.0
2011-10-10 15:20:00,35.65,35.65,35.41,35.55,11000.0,35.65,35.65,35.41,35.55,11000.0
2011-10-10 15:30:00,35.52,35.58,35.43,35.54,20600.0,35.52,35.58,35.43,35.54,20600.0
2011-10-10 15:40:00,35.55,35.69,35.48,35.62,15200.0,35.55,35.69,35.48,35.62,15200.0
2011-10-10 15:50:00,35.64,35.77,35.61,35.77,23200.0,35.64,35.77,35.61,35.77,23200.0
2011-10-11 09:30:00,35.56,35.73,35.48,35.65,5800.0,35.56,35.73,35.48,35.65,5800.0
2011-10-11 09:40:00,35.65,35.79,35.63,35.76,32000.0,35.65,35.79,35.63,35.76,32000.0
2011-10-11 09:50:00,35.77,35.88,35.77,35.88,5000.0,35.77,35.88,35.77,35.88,5000.0
2011-10-11 10:00:00,35.86,35.88,35.82,35.82,3200.0,35.86,35.88,35.82,35.82,3200.0
2011-10-11 10:10:00,35.88,35.98,35.79,35.88,25600.0,35.88,35.98,35.79,35.88,25600.0
2011-10-11 10:20:00,35.83,35.91,35.8,35.9,6800.0,35.83,35.91,35.8,35.9,6800.0
2011-10-11 10:30:00,35.94,36.03,35.94,35.99,4000.0,35.94,36.03,35.94,35.99,4000.0
2011-10-11 10:40:00,36.01,36.07,35.93,36.0,4800.0,36.01,36.07,35.93,36.0,4800.0
2011-10-11 10:50:00,36.0,36.02,35.92,35.94,2200.0,36.0,36.02,35.92,35.94,2200.0
2011-10-11 11:00:00,35.94,35.94,35.77,35.77,2600.0,35.94,35.94,35.77,35.77,2600.0
2011-10-11 11:10:00,35.77,35.8,35.73,35.73,2600.0,35.77,35.8,35.73,35.73,2600.0
2011-10-11 11:20:00,35.75,35.77,35.73,35.76,5000.0,35.75,35.77,35.73,35.76,5000.0
2011-10-11 11:30:00,35.76,35.82,35.76,35.81,2600.0,35.76,35.82,35.76,35.81,2600.0
2011-10-11 11:40:00,35.84,35.85,35.84,35.85,2000.0,35.84,35.85,35.84,35.85,2000.0
2011-10-11 11:50:00,35.85,35.85,35.76,35.84,3400.0,35.85,35.85,35.76,35.84,3400.0
2011-10-11 12:00:00,35.84,35.84,35.76,35.81,3600.0,35.84,35.84,35.76,35.81,3600.0
2011-10-11 12:10:00,35.82,35.92,35.82,35.89,3600.0,35.82,35.92,35.82,35.89,3600.0
2011-10-11 12:20:00,35.85,35.89,35.8,35.89,2800.0,35.85,35.89,35.8,35.89,2800.0
2011-10-11 12:30:00,35.89,35.89,35.76,35.76,2000.0,35.89,35.89,35.76,35.76,2000.0
2011-10-11 12:40:00,35.72,35.72,35.65,35.65,4600.0,35.72,35.72,35.65,35.65,4600.0
2011-10-11 12:50:00,35.67,35.73,35.67,35.73,4000.0,35.67,35.73,35.67,35.73,4000.0
2011-10-11 13:00:00,35.76,35.76,35.63,35.63,4400.0,35.76,35.76,35.63,35.63,4400.0
2011-10-11 13:10:00,35.67,35.72,35.52,35.69,6200.0,35.67,35.72,35.52,35.69,6200.0
2011-10-11 13:20:00,35.69,35.76,35.68,35.73,6000.0,35.69,35.76,35.68,35.73,6000.0
2011-10-11 13:30:00,35.74,35.77,35.71,35.72,7200.0,35.74,35.77,35.71,35.72,7200.0
2011-10-11 13:40:00,35.72,35.76,35.67,35.67,5400.0,35.72,35.76,35.67,35.67,5400.0
2011-10-11 13:50:00,35.73,35.8,35.73,35.79,5400.0,35.73,35.8,35.73,35.79,5400.0
2011-10-11 14:00:00,35.81,35.84,35.8,35.82,4000.0,35.81,35.84,35.8,35.82,4000.0
2011-10-11 14:10:00,35.81,35.85,35.81,35.85,2000.0,35.81,35.85,35.81,35.85,2000.0
2011-10-11 14:20:00,35.85,35.87,35.77,35.8,14800.0,35.85,35.87,35.77,35.8,14800.0
2011-10-11 14:30:00,35.81,35.85,35.8,35.8,3200.0,35.81,35.85,35.8,35.8,3200.0
2011-10-11 14:40:00,35.8,35.81,35.77,35.77,6600.0,35.8,35.81,35.77,35.77,6600.0
2011-10-11 14:50:00,35.78,35.88,35.77,35.88,6000.0,35.78,35.88,35.77,35.88,6000.0
2011-10-11 15:00:00,35.86,35.94,35.85,35.92,8800.0,35.86,35.94,35.85,35.92,8800.0
2011-10-11 15:10:00,35.94,35.95,35.8,35.8,6200.0,35.94,35.95,35.8,35.8,6200.0
2011-10-11 15:20:00,35.8,35.83,35.72,35.72,13800.0,35.8,35.83,35.72,35.72,13800.0
2011-10-11 15:30:00,35.73,35.84,35.73,35.8,13400.0,35.73,35.84,35.73,35.8,13400.0
2011-10-11 15:40:00,35.82,35.87,35.77,35.79,11800.0,35.82,35.87,35.77,35.79,11800.0
2011-10-11 15:50:00,35.77,35.8,35.65,35.74,19400.0,35.77,35.8,35.65,35.74,19400.0
2011-10-12 09:30:00,35.87,36.04,35.8,35.86,14800.0,35.87,36.04,35.8,35.86,14800.0
2011-10-12 09:40:00,35.82,36.01,35.82,36.0,8200.0,35.82,36.01,35.82,36.0,8200.0
2011-10-12 09:50:00,36.02,36.24,36.02,36.09,10400.0,36.02,36.24,36.02,36.09,10400.0
2011-10-12 10:00:00,36.16,36.16,36.05,36.14,6000.0,36.16,36.16,36.05,36.14,6000.0
2011-10-12 10:10:00,36.16,36.36,36.12,36.36,8400.0,36.16,36.36,36.12,36.36,8400.0
2011-10-12 10:20:00,36.37,36.41,36.32,36.39,6000.0,36.37,36.41,36.32,36.39,6000.0
2011-10-12 10:30:00,36.39,36.55,36.39,36.52,6400.0,36.39,36.55,36.39,36.52,6400.0
2011-10-12 10:40:00,36.56,36.56,36.36,36.37,10600.0,36.56,36.56,36.36,36.37,10600.0
2011-10-12 10:50:00,36.33,36.33,36.23,36.26,8400.0,36.33,36.33,36.23,36.26,8400.0
2011-10-12 11:00:00,36.26,36.27,36.21,36.23,6200.0,36.26,36.27,36.21,36.23,6200.0
2011-10-12 11:10:00,36.24,36.24,36.17,36.22,10600.0,36.24,36.24,36.17,36.22,10600.0
2011-10-12 11:20:00,36.2,36.2,36.13,36.17,5400.0,36.2,36.2,36.13,36.17,5400.0
2011-10-12 11:30:00,36.15,36.19,36.09,36.1,6200.0,36.15,36.19,36.09,36.1,6200.0
2011-10-12 11:40:00,36.09,36.09,36.01,36.01,7200.0,36.09,36.09,36.01,36.01,7200.0
2011-10-12 11:50:00,36.02,36.09,36.02,36.03,5400.0,36.02,36.09,36.02,36.03,5400.0
2011-10-12 12:00:00,36.03,36.25,36.03,36.2,20200.0,36.03,36.25,36.03,36.2,20200.0
2011-10-12 12:10:00,36.21,36.25,36.21,36.24,11000.0,36.21,36.25,36.21,36.24,11000.0
2011-10-12 12:20:00,36.22,36.24,36.2,36.24,5000.0,36.22,36.24,36.2,36.24,5000.0
2011-10-12 12:30:00,36.24,36.24,36.2,36.2,5000.0,36.24,36.24,36.2,36.2,5000.0
2011-10-12 12:40:00,36.21,36.23,36.2,36.22,5000.0,36.21,36.23,36.2,36.22,5000.0
2011-10-12 12:50:00,36.22,36.3,36.21,36.28,7000.0,36.22,36.3,36.21,36.28,7000.0
2011-10-12 13:00:00,36.26,36.35,36.26,36.34,4200.0,36.26,36.35,36.26,36.34,4200.0
2011-10-12 13:10:00,36.35,36.35,36.3,36.32,3600.0,36.35,36.35,36.3,36.32,3600.0
2011-10-12 13:20:00,36.33,36.34,36.27,36.31,4400.0,36.33,36.34,36.27,36.31,4400.0
2011-10-12 13:30:00,36.32,36.33,36.3,36.33,4200.0,36.32,36.33,36.3,36.33,4200.0
2011-10-12 13:40:00,36.35,36.38,36.29,36.29,4200.0,36.35,36.38,36.29,36.29,4200.0
2011-10-12 13:50:00,36.28,36.29,36.24,36.27,4400.0,36.28,36.29,36.24,36.27,4400.0
2011-10-12 14:00:00,36.27,36.43,36.26,36.41,8200.0,36.27,36.43,36.26,36.41,8200.0
2011-10-12 14:10:00,36.43,36.47,36.37,36.42,7400.0,36.43,36.47,36.37,36.42,7400.0
2011-10-12 14:20:00,36.39,36.43,36.36,36.4,7600.0,36.39,36.43,36.36,36.4,7600.0
2011-10-12 14:30:00,36.38,36.44,36.37,36.4,9000.0,36.38,36.44,36.37,36.4,9000.0
2011-10-12 14:40:00,36.38,36.41,36.31,36.34,6400.0,36.38,36.41,36.31,36.34,6400.0
2011-10-12 14:50:00,36.33,36.33,36.07,36.08,27400.0,36.33,36.33,36.07,36.08,27400.0
2011-10-12 15:00:00,36.09,36.11,35.98,36.1,25200.0,36.09,36.11,35.98,36.1,25200.0
2011-10-12 15:10:00,36.12,36.18,36.06,36.1,10800.0,36.12,36.18,36.06,36.1,10800.0
2011-10-12 15:20:00,36.1,36.15,36.05,36.05,19000.0,36.1,36.15,36.05,36.05,19000.0
2011-10-12 15:30:00,36.05,36.1,36.01,36.05,23400.0,36.05,36.1,36.01,36.05,23400.0
2011-10-12 15:40:00,36.05,36.08,35.87,35.9,18400.0,36.05,36.08,35.87,35.9,18400.0
2011-10-12 15:50:00,35.88,35.96,35.84,35.9,42000.0,35.88,35.96,35.84,35.9,42000.0
2011-10-13 09:30:00,35.62,35.82,35.51,35.74,12800.0,35.62,35.82,35.51,35.74,12800.0
2011-10-13 09:40:00,35.74,35.74,35.6,35.68,10400.0,35.74,35.74,35.6,35.68,10400.0
2011-10-13 09:50:00,35.69,35.69,35.56,35.67,8000.0,35.69,35.69,35.56,35.67,8000.0
2011-10-13 10:00:00,35.62,35.65,35.56,35.62,10400.0,35.62,35.65,35.56,35.62,10400.0
2011-10-13 10:10:00,35.63,35.7,35.59,35.61,12400.0,35.63,35.7,35.59,35.61,12400.0
2011-10-13 10:20:00,35.61,35.73,35.6,35.73,11000.0,35.61,35.73,35.6,35.73,11000.0
2011-10-13 10:30:00,35.72,35.81,35.71,35.76,12000.0,35.72,35.81,35.71,35.76,12000.0
2011-10-13 10:40:00,35.77,35.81,35.73,35.77,14000.0,35.77,35.81,35.73,35.77,14000.0
2011-10-13 10:50:00,35.8,35.85,35.76,35.81,13000.0,35.8,35.85,35.76,35.81,13000.0
2011-10-13 11:00:00,35.8,35.84,35.73,35.77,40600.0,35.8,35.84,35.73,35.77,40600.0
2011-10-13 11:10:00,35.76,35.85,35.69,35.69,51800.0,35.76,35.85,35.69,35.69,51800.0
2011-10-13 11:20:00,35.66,35.79,35.66,35.72,6800.0,35.66,35.79,35.66,35.72,6800.0
2011-10-13 11:30:00,35.73,35.82,35.71,35.78,7400.0,35.73,35.82,35.71,35.78,7400.0
2011-10-13 11:40:00,35.78,35.82,35.75,35.8,12800.0,35.78,35.82,35.75,35.8,12800.0
2011-10-13 11:50:00,35.8,35.83,35.77,35.82,8200.0,35.8,35.83,35.77,35.82,8200.0
2011-10-13 12:00:00,35.81,35.87,35.81,35.85,5600.0,35.81,35.87,35.81,35.85,5600.0
2011-10-13 12:10:00,35.85,35.85,35.81,35.85,4400.0,35.85,35.85,35.81,35.85,4400.0
2011-10-13 12:20:00,35.85,35.87,35.81,35.82,5000.0,35.85,35.87,35.81,35.82,5000.0
2011-10-13 12:30:00,35.82,35.84,35.73,35.73,4200.0,35.82,35.84,35.73,35.73,4200.0
2011-10-13 12:40:00,35.76,35.8,35.74,35.77,6000.0,35.76,35.8,35.74,35.77,6000.0
2011-10-13 12:50:00,35.76,35.81,35.76,35.8,6200.0,35.76,35.81,35.76,35.8,6200.0
2011-10-13 13:00:00,35.82,35.88,35.76,35.83,15800.0,35.82,35.88,35.76,35.83,15800.0
2011-10-13 13:10:00,35.83,35.91,35.82,35.88,6400.0,35.83,35.91,35.82,35.88,6400.0
2011-10-13 13:20:00,35.88,35.92,35.87,35.89,10000.0,35.88,35.92,35.87,35.89,10000.0
2011-10-13 13:30:00,35.91,35.94,35.9,35.92,5600.0,35.91,35.94,35.9,35.92,5600.0
2011-10-13 13:40:00,35.91,35.95,35.87,35.93,10400.0,35.91,35.95,35.87,35.93,10400.0
2011-10-13 13:50:00,35.9,35.92,35.85,35.88,8400.0,35.9,35.92,35.85,35.88,8400.0
2011-10-13 14:00:00,35.88,35.96,35.86,35.92,6600.0,35.88,35.96,35.86,35.92,6600.0
2011-10-13 14:10:00,35.92,35.98,35.89,35.96,8400.0,35.92,35.98,35.89,35.96,8400.0
2011-10-13 14:20:00,35.95,35.99,35.9,35.95,13000.0,35.95,35.99,35.9,35.95,13000.0
2011-10-13 14:30:00,35.94,35.96,35.9,35.9,13400.0,35.94,35.96,35.9,35.9,13400.0
2011-10-13 14:40:00,35.9,36.04,35.87,35.99,10000.0,35.9,36.04,35.87,35.99,10000.0
2011-10-13 14:50:00,36.0,36.03,35.94,36.0,9000.0,36.0,36.03,35.94,36.0,9000.0
2011-10-13 15:00:00,36.0,36.07,35.97,36.03,13800.0,36.0,36.07,35.97,36.03,13800.0
2011-10-13 15:10:00,36.04,36.07,35.99,36.06,12200.0,36.04,36.07,35.99,36.06,12200.0
2011-10-13 15:20:00,36.06,36.07,35.94,35.96,16000.0,36.06,36.07,35.94,35.96,16000.0
2011-10-13 15:30:00,35.96,36.03,35.9,35.95,18200.0,35.96,36.03,35.9,35.95,18200.0
2011-10-13 15:40:00,35.95,36.05,35.94,36.01,24800.0,35.95,36.05,35.94,36.01,24800.0
2011-10-13 15:50:00,36.02,36.06,36.01,36.01,31200.0,36.02,36.06,36.01,36.01,31200.0
2011-10-14 09:30:00,36.34,36.42,36.2,36.29,36400.0,36.34,36.42,36.2,36.29,36400.0
2011-10-14 09:40:00,36.29,36.31,36.16,36.16,5600.0,36.29,36.31,36.16,36.16,5600.0
2011-10-14 09:50:00,36.15,36.24,36.15,36.22,6000.0,36.15,36.24,36.15,36.22,6000.0
2011-10-14 10:00:00,36.24,36.26,36.19,36.24,3400.0,36.24,36.26,36.19,36.24,3400.0
2011-10-14 10:10:00,36.22,36.23,36.12,36.13,4600.0,36.22,36.23,36.12,36.13,4600.0
2011-10-14 10:20:00,36.13,36.2,36.11,36.11,4600.0,36.13,36.2,36.11,36.11,4600.0
2011-10-14 10:30:00,36.1,36.15,36.06,36.15,5400.0,36.1,36.15,36.06,36.15,5400.0
2011-10-14 10:40:00,36.1,36.12,36.09,36.1,2600.0,36.1,36.12,36.09,36.1,2600.0
2011-10-14 10:50:00,36.12,36.12,36.07,36.08,5400.0,36.12,36.12,36.07,36.08,5400.0
2011-10-14 11:00:00,36.08,36.08,36.02,36.04,4600.0,36.08,36.08,36.02,36.04,4600.0
2011-10-14 11:10:00,36.05,36.05,35.98,36.02,10400.0,36.05,36.05,35.98,36.02,10400.0
2011-10-14 11:20:00,36.0,36.02,35.93,35.98,3800.0,36.0,36.02,35.93,35.98,3800.0
2011-10-14 11:30:00,35.96,36.02,35.96,35.99,7200.0,35.96,36.02,35.96,35.99,7200.0
2011-10-14 11:40:00,35.99,36.03,35.99,36.01,9400.0,35.99,36.03,35.99,36.01,9400.0
2011-10-14 11:50:00,35.99,36.01,35.93,35.95,10400.0,35.99,36.01,35.93,35.95,10400.0
2011-10-14 12:00:00,35.95,35.98,35.95,35.96,7400.0,35.95,35.98,35.95,35.96,7400.0
2011-10-14 12:10:00,35.97,35.98,35.94,35.95,6800.0,35.97,35.98,35.94,35.95,6800.0
2011-10-14 12:20:00,35.97,35.98,35.95,35.97,5000.0,35.97,35.98,35.95,35.97,5000.0
2011-10-14 12:30:00,35.96,35.98,35.96,35.97,5000.0,35.96,35.98,35.96,35.97,5000.0
2011-10-14 12:40:00,35.94,35.99,35.92,35.99,9400.0,35.94,35.99,35.92,35.99,9400.0
2011-10-14 12:50:00,35.99,36.03,35.93,36.02,12000.0,35.99,36.03,35.93,36.02,12000.0
2011-10-14 13:00:00,36.02,36.02,35.99,35.99,7400.0,36.02,36.02,35.99,35.99,7400.0
2011-10-14 13:10:00,35.99,36.01,35.98,35.99,1600.0,35.99,36.01,35.98,35.99,1600.0
2011-10-14 13:20:00,35.99,36.01,35.97,35.99,3800.0,35.99,36.01,35.97,35.99,3800.0
2011-10-14 13:30:00,35.98,36.02,35.98,35.99,3800.0,35.98,36.02,35.98,35.99,3800.0
2011-10-14 13:40:00,35.99,36.01,35.97,35.99,7000.0,35.99,36.01,35.97,35.99,7000.0
2011-10-14 13:50:00,35.99,36.04,35.96,35.99,10800.0,35.99,36.04,35.96,35.99,10800.0
2011-10-14 14:00:00,35.99,36.02,35.98,35.99,6600.0,35.99,36.02,35.98,35.99,6600.0
2011-10-14 14:10:00,35.97,36.02,35.97,36.01,3800.0,35.97,36.02,35.97,36.01,3800.0
2011-10-14 14:20:00,36.01,36.02,35.99,36.01,5200.0,36.01,36.02,35.99,36.01,5200.0
2011-10-14 14:30:00,36.01,36.02,35.96,36.02,6400.0,36.01,36.02,35.96,36.02,6400.0
2011-10-14 14:40:00,36.02,36.04,35.99,35.99,4400.0,36.02,36.04,35.99,35.99,4400.0
2011-10-14 14:50:00,36.0,36.05,35.99,36.02,7400.0,36.0,36.05,35.99,36.02,7400.0
2011-10-14 15:00:00,36.02,36.06,36.02,36.03,9000.0,36.02,36.06,36.02,36.03,9000.0
2011-10-14 15:10:00,35.99,36.04,35.98,36.03,8800.0,35.99,36.04,35.98,36.03,8800.0
2011-10-14 15:20:00,36.04,36.06,35.99,36.04,9200.0,36.04,36.06,35.99,36.04,9200.0
2011-10-14 15:30:00,36.03,36.09,36.01,36.01,20400.0,36.03,36.09,36.01,36.01,20400.0
2011-10-14 15:40:00,36.01,36.04,35.92,35.96,15200.0,36.01,36.04,35.92,35.96,15200.0
2011-10-14 15:50:00,35.95,36.04,35.92,36.02,26600.0,35.95,36.04,35.92,36.02,26600.0
2011-10-17 09:30:00,35.88,35.88,35.61,35.69,11600.0,35.88,35.88,35.61,35.69,11600.0
2011-10-17 09:40:00,35.68,35.83,35.59,35.79,6400.0,35.68,35.83,35.59,35.79,6400.0
2011-10-17 09:50:00,35.82,35.82,35.62,35.63,3800.0,35.82,35.82,35.62,35.63,3800.0
2011-10-17 10:00:00,35.64,35.69,35.55,35.55,5600.0,35.64,35.69,35.55,35.55,5600.0
2011-10-17 10:10:00,35.59,35.6,35.48,35.51,5400.0,35.59,35.6,35.48,35.51,5400.0
2011-10-17 10:20:00,35.51,35.52,35.41,35.41,5200.0,35.51,35.52,35.41,35.41,5200.0
2011-10-17 10:30:00,35.41,35.45,35.37,35.41,6800.0,35.41,35.45,35.37,35.41,6800.0
2011-10-17 10:40:00,35.38,35.38,35.26,35.27,9200.0,35.38,35.38,35.26,35.27,9200.0
2011-10-17 10:50:00,35.25,35.29,35.23,35.23,6000.0,35.25,35.29,35.23,35.23,6000.0
2011-10-17 11:00:00,35.22,35.22,35.17,35.19,3600.0,35.22,35.22,35.17,35.19,3600.0
2011-10-17 11:10:00,35.21,35.23,35.18,35.22,7600.0,35.21,35.23,35.18,35.22,7600.0
2011-10-17 11:20:00,35.26,35.26,35.22,35.24,33000.0,35.26,35.26,35.22,35.24,33000.0
2011-10-17 11:30:00,35.25,35.27,35.24,35.26,6200.0,35.25,35.27,35.24,35.26,6200.0
2011-10-17 11:40:00,35.26,35.26,35.12,35.12,5000.0,35.26,35.26,35.12,35.12,5000.0
2011-10-17 11:50:00,35.09,35.1,34.98,34.98,5600.0,35.09,35.1,34.98,34.98,5600.0
2011-10-17 12:00:00,34.99,35.09,34.99,35.06,4600.0,34.99,35.09,34.99,35.06,4600.0
2011-10-17 12:10:00,35.06,35.16,34.98,35.16,6000.0,35.06,35.16,34.98,35.16,6000.0
2011-10-17 12:20:00,35.16,35.16,35.09,35.1,3000.0,35.16,35.16,35.09,35.1,3000.0
2011-10-17 12:30:00,35.1,35.15,35.08,35.1,3800.0,35.1,35.15,35.08,35.1,3800.0
2011-10-17 12:40:00,35.1,35.1,35.02,35.03,4400.0,35.1,35.1,35.02,35.03,4400.0
2011-10-17 12:50:00,35.03,35.05,34.98,34.99,7200.0,35.03,35.05,34.98,34.99,7200.0
2011-10-17 13:00:00,34.98,34.99,34.93,34.95,7000.0,34.98,34.99,34.93,34.95,7000.0
2011-10-17 13:10:00,34.98,34.99,34.94,34.98,5800.0,34.98,34.99,34.94,34.98,5800.0
2011-10-17 13:20:00,35.0,35.0,34.96,34.99,4600.0,35.0,35.0,34.96,34.99,4600.0
2011-10-17 13:30:00,34.98,35.05,34.96,34.98,25600.0,34.98,35.05,34.96,34.98,25600.0
2011-10-17 13:40:00,35.0,35.05,34.99,34.99,14400.0,35.0,35.05,34.99,34.99,14400.0
2011-10-17 13:50:00,34.99,35.02,34.98,34.98,4800.0,34.99,35.02,34.98,34.98,4800.0
2011-10-17 14:00:00,34.99,35.02,34.96,34.96,8600.0,34.99,35.02,34.96,34.96,8600.0
2011-10-17 14:10:00,34.97,34.99,34.94,34.96,11400.0,34.97,34.99,34.94,34.96,11400.0
2011-10-17 14:20:00,34.99,34.99,34.92,34.94,6800.0,34.99,34.99,34.92,34.94,6800.0
2011-10-17 14:30:00,34.94,34.94,34.9,34.9,5000.0,34.94,34.94,34.9,34.9,5000.0
2011-10-17 14:40:00,34.92,34.93,34.88,34.89,3400.0,34.92,34.93,34.88,34.89,3400.0
2011-10-17 14:50:00,34.89,34.94,34.84,34.94,9400.0,34.89,34.94,34.84,34.94,9400.0
2011-10-17 15:00:00,34.92,34.98,34.92,34.94,17800.0,34.92,34.98,34.92,34.94,17800.0
2011-10-17 15:10:00,34.92,34.98,34.92,34.94,8200.0,34.92,34.98,34.92,34.94,8200.0
2011-10-17 15:20:00,34.94,34.95,34.88,34.91,20400.0,34.94,34.95,34.88,34.91,20400.0
2011-10-17 15:30:00,34.91,34.97,34.77,34.77,48200.0,34.91,34.97,34.77,34.77,48200.0
2011-10-17 15:40:00,34.78,34.97,34.77,34.85,33200.0,34.78,34.97,34.77,34.85,33200.0
2011-10-17 15:50:00,34.88,34.91,34.69,34.81,56600.0,34.88,34.91,34.69,34.81,56600.0
2011-10-18 09:30:00,34.95,35.03,34.78,34.88,13400.0,34.95,35.03,34.78,34.88,13400.0
2011-10-18 09:40:00,34.88,34.88,34.71,34.71,13800.0,34.88,34.88,34.71,34.71,13800.0
2011-10-18 09:50:00,34.72,34.72,34.5,34.54,11600.0,34.72,34.72,34.5,34.54,11600.0
2011-10-18 10:00:00,34.58,34.69,34.54,34.69,11600.0,34.58,34.69,34.54,34.69,11600.0
2011-10-18 10:10:00,34.69,34.77,34.68,34.68,5400.0,34.69,34.77,34.68,34.68,5400.0
2011-10-18 10:20:00,34.68,34.84,34.67,34.73,13600.0,34.68,34.84,34.67,34.73,13600.0
2011-10-18 10:30:00,34.77,34.81,34.77,34.77,13200.0,34.77,34.81,34.77,34.77,13200.0
2011-10-18 10:40:00,34.77,34.85,34.74,34.79,18000.0,34.77,34.85,34.74,34.79,18000.0
2011-10-18 10:50:00,34.79,34.88,34.79,34.85,6400.0,34.79,34.88,34.79,34.85,6400.0
2011-10-18 11:00:00,34.85,34.94,34.83,34.94,14000.0,34.85,34.94,34.83,34.94,14000.0
2011-10-18 11:10:00,34.97,35.0,34.96,34.97,42000.0,34.97,35.0,34.96,34.97,42000.0
2011-10-18 11:20:00,34.98,34.98,34.91,34.91,3000.0,34.98,34.98,34.91,34.91,3000.0
2011-10-18 11:30:00,34.95,35.0,34.92,35.0,27800.0,34.95,35.0,34.92,35.0,27800.0
2011-10-18 11:40:00,35.0,35.02,34.99,35.02,12400.0,35.0,35.02,34.99,35.02,12400.0
2011-10-18 11:50:00,35.05,35.13,35.05,35.12,3800.0,35.05,35.13,35.05,35.12,3800.0
2011-10-18 12:00:00,35.09,35.12,35.07,35.07,3600.0,35.09,35.12,35.07,35.07,3600.0
2011-10-18 12:10:00,35.07,35.1,34.99,34.99,5000.0,35.07,35.1,34.99,34.99,5000.0
2011-10-18 12:20:00,35.02,35.08,35.01,35.04,7400.0,35.02,35.08,35.01,35.04,7400.0
2011-10-18 12:30:00,35.04,35.14,35.04,35.14,4200.0,35.04,35.14,35.04,35.14,4200.0
2011-10-18 12:40:00,35.2,35.2,35.18,35.2,4200.0,35.2,35.2,35.18,35.2,4200.0
2011-10-18 12:50:00,35.2,35.27,35.16,35.24,27600.0,35.2,35.27,35.16,35.24,27600.0
2011-10-18 13:00:00,35.24,35.24,35.2,35.2,4200.0,35.24,35.24,35.2,35.2,4200.0
2011-10-18 13:10:00,35.18,35.2,35.06,35.07,4400.0,35.18,35.2,35.06,35.07,4400.0
2011-10-18 13:20:00,35.07,35.11,35.02,35.11,5600.0,35.07,35.11,35.02,35.11,5600.0
2011-10-18 13:30:00,35.09,35.18,35.08,35.17,14800.0,35.09,35.18,35.08,35.17,14800.0
2011-10-18 13:40:00,35.13,35.15,35.05,35.13,32000.0,35.13,35.15,35.05,35.13,32000.0
2011-10-18 13:50:00,35.15,35.2,35.1,35.12,10800.0,35.15,35.2,35.1,35.12,10800.0
2011-10-18 14:00:00,35.12,35.13,35.09,35.13,25400.0,35.12,35.13,35.09,35.13,25400.0
2011-10-18 14:10:00,35.14,35.18,35.1,35.1,13600.0,35.14,35.18,35.1,35.1,13600.0
2011-10-18 14:20:00,35.13,35.15,35.11,35.13,14400.0,35.13,35.15,35.11,35.13,14400.0
2011-10-18 14:30:00,35.13,35.16,35.1,35.12,12200.0,35.13,35.16,35.1,35.12,12200.0
2011-10-18 14:40:00,35.12,35.13,35.07,35.1,15000.0,35.12,35.13,35.07,35.1,15000.0
2011-10-18 14:50:00,35.1,35.1,35.04,35.08,7800.0,35.1,35.1,35.04,35.08,7800.0
2011-10-18 15:00:00,35.06,35.31,35.06,35.29,18000.0,35.06,35.31,35.06,35.29,18000.0
2011-10-18 15:10:00,35.27,35.54,35.27,35.35,13800.0,35.27,35.54,35.27,35.35,13800.0
2011-10-18 15:20:00,35.35,35.45,35.29,35.29,13600.0,35.35,35.45,35.29,35.29,13600.0
2011-10-18 15:30:00,35.27,35.3,35.15,35.24,22800.0,35.27,35.3,35.15,35.24,22800.0
2011-10-18 15:40:00,35.23,35.27,35.12,35.21,26600.0,35.23,35.27,35.12,35.21,26600.0
2011-10-18 15:50:00,35.2,35.35,35.17,35.22,30800.0,35.2,35.35,35.17,35.22,30800.0
2011-10-19 09:30:00,35.25,35.48,35.25,35.43,6400.0,35.25,35.48,35.25,35.43,6400.0
2011-10-19 09:40:00,35.43,35.44,35.18,35.22,6800.0,35.43,35.44,35.18,35.22,6800.0
2011-10-19 09:50:00,35.24,35.27,35.15,35.27,5600.0,35.24,35.27,35.15,35.27,5600.0
2011-10-19 10:00:00,35.39,35.39,35.31,35.35,8600.0,35.39,35.39,35.31,35.35,8600.0
2011-10-19 10:10:00,35.45,35.53,35.45,35.5,4800.0,35.45,35.53,35.45,35.5,4800.0
2011-10-19 10:20:00,35.49,35.52,35.44,35.52,4800.0,35.49,35.52,35.44,35.52,4800.0
2011-10-19 10:30:00,35.51,35.52,35.42,35.49,5000.0,35.51,35.52,35.42,35.49,5000.0
2011-10-19 10:40:00,35.52,35.6,35.51,35.58,11400.0,35.52,35.6,35.51,35.58,11400.0
2011-10-19 10:50:00,35.58,35.66,35.54,35.63,12200.0,35.58,35.66,35.54,35.63,12200.0
2011-10-19 11:00:00,35.61,35.64,35.54,35.64,9200.0,35.61,35.64,35.54,35.64,9200.0
2011-10-19 11:10:00,35.64,35.69,35.61,35.63,12200.0,35.64,35.69,35.61,35.63,12200.0
2011-10-19 11:20:00,35.63,35.75,35.62,35.74,8400.0,35.63,35.75,35.62,35.74,8400.0
2011-10-19 11:30:00,35.74,35.78,35.68,35.77,16400.0,35.74,35.78,35.68,35.77,16400.0
2011-10-19 11:40:00,35.76,35.81,35.72,35.74,17200.0,35.76,35.81,35.72,35.74,17200.0
2011-10-19 11:50:00,35.75,35.81,35.75,35.77,19200.0,35.75,35.81,35.75,35.77,19200.0
2011-10-19 12:00:00,35.77,35.82,35.73,35.76,23000.0,35.77,35.82,35.73,35.76,23000.0
2011-10-19 12:10:00,35.77,35.83,35.76,35.81,10200.0,35.77,35.83,35.76,35.81,10200.0
2011-10-19 12:20:00,35.84,35.87,35.82,35.85,6000.0,35.84,35.87,35.82,35.85,6000.0
2011-10-19 12:30:00,35.85,35.88,35.8,35.87,8600.0,35.85,35.88,35.8,35.87,8600.0
2011-10-19 12:40:00,35.85,35.88,35.85,35.86,6800.0,35.85,35.88,35.85,35.86,6800.0
2011-10-19 12:50:00,35.85,35.95,35.85,35.87,7800.0,35.85,35.95,35.85,35.87,7800.0
2011-10-19 13:00:00,35.86,35.94,35.86,35.91,4200.0,35.86,35.94,35.86,35.91,4200.0
2011-10-19 13:10:00,35.92,35.93,35.88,35.9,4800.0,35.92,35.93,35.88,35.9,4800.0
2011-10-19 13:20:00,35.9,35.98,35.85,35.94,24400.0,35.9,35.98,35.85,35.94,24400.0
2011-10-19 13:30:00,35.94,35.96,35.79,35.8,17800.0,35.94,35.96,35.79,35.8,17800.0
2011-10-19 13:40:00,35.78,35.78,35.67,35.76,10600.0,35.78,35.78,35.67,35.76,10600.0
2011-10-19 13:50:00,35.76,35.79,35.73,35.77,2800.0,35.76,35.79,35.73,35.77,2800.0
2011-10-19 14:00:00,35.78,35.81,35.55,35.65,10200.0,35.78,35.81,35.55,35.65,10200.0
2011-10-19 14:10:00,35.65,35.7,35.6,35.67,10600.0,35.65,35.7,35.6,35.67,10600.0
2011-10-19 14:20:00,35.64,35.68,35.41,35.42,23800.0,35.64,35.68,35.41,35.42,23800.0
2011-10-19 14:30:00,35.41,35.43,35.29,35.39,7800.0,35.41,35.43,35.29,35.39,7800.0
2011-10-19 14:40:00,35.39,35.52,35.35,35.51,7400.0,35.39,35.52,35.35,35.51,7400.0
2011-10-19 14:50:00,35.49,35.5,35.43,35.45,22600.0,35.49,35.5,35.43,35.45,22600.0
2011-10-19 15:00:00,35.49,35.51,35.38,35.49,23800.0,35.49,35.51,35.38,35.49,23800.0
2011-10-19 15:10:00,35.42,35.57,35.42,35.52,21600.0,35.42,35.57,35.42,35.52,21600.0
2011-10-19 15:20:00,35.52,35.56,35.49,35.51,40600.0,35.52,35.56,35.49,35.51,40600.0
2011-10-19 15:30:00,35.51,35.63,35.5,35.52,102800.0,35.51,35.63,35.5,35.52,102800.0
2011-10-19 15:40:00,35.52,35.63,35.42,35.6,36400.0,35.52,35.63,35.42,35.6,36400.0
2011-10-19 15:50:00,35.61,35.62,35.5,35.58,58600.0,35.61,35.62,35.5,35.58,58600.0
2011-10-20 09:30:00,35.65,35.71,35.32,35.6,13000.0,35.65,35.71,35.32,35.6,13000.0
2011-10-20 09:40:00,35.6,35.68,35.56,35.6,19000.0,35.6,35.68,35.56,35.6,19000.0
2011-10-20 09:50:00,35.61,35.61,35.4,35.59,28800.0,35.61,35.61,35.4,35.59,28800.0
2011-10-20 10:00:00,35.62,35.68,35.49,35.61,14600.0,35.62,35.68,35.49,35.61,14600.0
2011-10-20 10:10:00,35.64,35.82,35.62,35.74,25200.0,35.64,35.82,35.62,35.74,25200.0
2011-10-20 10:20:00,35.73,35.79,35.69,35.75,16000.0,35.73,35.79,35.69,35.75,16000.0
2011-10-20 10:30:00,35.72,35.76,35.57,35.65,22400.0,35.72,35.76,35.57,35.65,22400.0
2011-10-20 10:40:00,35.65,35.76,35.65,35.7,22400.0,35.65,35.76,35.65,35.7,22400.0
2011-10-20 10:50:00,35.68,35.74,35.65,35.65,16800.0,35.68,35.74,35.65,35.65,16800.0
2011-10-20 11:00:00,35.61,35.62,35.5,35.62,35000.0,35.61,35.62,35.5,35.62,35000.0
2011-10-20 11:10:00,35.59,35.62,35.52,35.52,24400.0,35.59,35.62,35.52,35.52,24400.0
2011-10-20 11:20:00,35.52,35.66,35.52,35.62,14000.0,35.52,35.66,35.52,35.62,14000.0
2011-10-20 11:30:00,35.63,35.74,35.6,35.69,16400.0,35.63,35.74,35.6,35.69,16400.0
2011-10-20 11:40:00,35.69,35.75,35.63,35.65,15200.0,35.69,35.75,35.63,35.65,15200.0
2011-10-20 11:50:00,35.71,35.71,35.61,35.67,28800.0,35.71,35.71,35.61,35.67,28800.0
2011-10-20 12:00:00,35.65,35.68,35.57,35.57,20800.0,35.65,35.68,35.57,35.57,20800.0
2011-10-20 12:10:00,35.54,35.55,35.41,35.41,18400.0,35.54,35.55,35.41,35.41,18400.0
2011-10-20 12:20:00,35.41,35.51,35.41,35.49,12000.0,35.41,35.51,35.41,35.49,12000.0
2011-10-20 12:30:00,35.49,35.61,35.49,35.51,25800.0,35.49,35.61,35.49,35.51,25800.0
2011-10-20 12:40:00,35.49,35.52,35.46,35.51,26400.0,35.49,35.52,35.46,35.51,26400.0
2011-10-20 12:50:00,35.52,35.67,35.49,35.67,20400.0,35.52,35.67,35.49,35.67,20400.0
2011-10-20 13:00:00,35.65,35.77,35.65,35.65,19800.0,35.65,35.77,35.65,35.65,19800.0
2011-10-20 13:10:00,35.7,35.9,35.7,35.88,14400.0,35.7,35.9,35.7,35.88,14400.0
2011-10-20 13:20:00,35.87,35.97,35.81,35.83,21200.0,35.87,35.97,35.81,35.83,21200.0
2011-10-20 13:30:00,35.85,35.88,35.76,35.78,20600.0,35.85,35.88,35.76,35.78,20600.0
2011-10-20 13:40:00,35.77,35.89,35.74,35.88,21600.0,35.77,35.89,35.74,35.88,21600.0
2011-10-20 13:50:00,35.91,35.99,35.89,35.98,30200.0,35.91,35.99,35.89,35.98,30200.0
2011-10-20 14:00:00,35.94,36.05,35.94,36.01,42600.0,35.94,36.05,35.94,36.01,42600.0
2011-10-20 14:10:00,36.01,36.08,35.99,36.04,64800.0,36.01,36.08,35.99,36.04,64800.0
2011-10-20 14:20:00,36.05,36.07,36.0,36.0,27000.0,36.05,36.07,36.0,36.0,27000.0
2011-10-20 14:30:00,36.02,36.16,36.01,36.13,36600.0,36.02,36.16,36.01,36.13,36600.0
2011-10-20 14:40:00,36.13,36.2,36.1,36.18,21200.0,36.13,36.2,36.1,36.18,21200.0
2011-10-20 14:50:00,36.18,36.24,36.15,36.22,65800.0,36.18,36.24,36.15,36.22,65800.0
2011-10-20 15:00:00,36.21,36.24,36.17,36.21,45000.0,36.21,36.24,36.17,36.21,45000.0
2011-10-20 15:10:00,36.21,36.23,36.07,36.1,43800.0,36.21,36.23,36.07,36.1,43800.0
2011-10-20 15:20:00,36.1,36.14,36.05,36.12,50200.0,36.1,36.14,36.05,36.12,50200.0
2011-10-20 15:30:00,36.11,36.16,36.1,36.13,52800.0,36.11,36.16,36.1,36.13,52800.0
2011-10-20 15:40:00,36.13,36.33,36.13,36.29,102200.0,36.13,36.33,36.13,36.29,102200.0
2011-10-20 15:50:00,36.29,36.49,36.26,36.47,159600.0,36.29,36.49,36.26,36.47,159600.0
2011-10-21 09:30:00,36.76,38.23,36.55,36.88,133800.0,36.76,38.23,36.55,36.88,133800.0
2011-10-21 09:40:00,36.93,37.02,35.82,35.87,109600.0,36.93,37.02,35.82,35.87,109600.0
2011-10-21 09:50:00,35.82,36.07,35.1,35.94,156000.0,35.82,36.07,35.1,35.94,156000.0
2011-10-21 10:00:00,35.93,36.5,35.92,36.33,97600.0,35.93,36.5,35.92,36.33,97600.0
2011-10-21 10:10:00,36.3,36.75,36.3,36.58,133000.0,36.3,36.75,36.3,36.58,133000.0
2011-10-21 10:20:00,36.6,36.67,36.37,36.48,52600.0,36.6,36.67,36.37,36.48,52600.0
2011-10-21 10:30:00,36.49,36.78,36.49,36.6,39000.0,36.49,36.78,36.49,36.6,39000.0
2011-10-21 10:40:00,36.62,36.7,36.6,36.7,26600.0,36.62,36.7,36.6,36.7,26600.0
2011-10-21 10:50:00,36.69,36.87,36.65,36.79,27000.0,36.69,36.87,36.65,36.79,27000.0
2011-10-21 11:00:00,36.79,36.88,36.75,36.85,62800.0,36.79,36.88,36.75,36.85,62800.0
2011-10-21 11:10:00,36.84,37.03,36.75,36.8,26400.0,36.84,37.03,36.75,36.8,26400.0
2011-10-21 11:20:00,36.78,36.88,36.76,36.82,42200.0,36.78,36.88,36.76,36.82,42200.0
2011-10-21 11:30:00,36.82,36.88,36.77,36.82,17000.0,36.82,36.88,36.77,36.82,17000.0
2011-10-21 11:40:00,36.81,36.85,36.77,36.8,28200.0,36.81,36.85,36.77,36.8,28200.0
2011-10-21 11:50:00,36.81,36.82,36.52,36.6,59000.0,36.81,36.82,36.52,36.6,59000.0
2011-10-21 12:00:00,36.64,36.85,36.62,36.84,26600.0,36.64,36.85,36.62,36.84,26600.0
2011-10-21 12:10:00,36.83,36.87,36.8,36.84,28200.0,36.83,36.87,36.8,36.84,28200.0
2011-10-21 12:20:00,36.84,36.86,36.69,36.69,37600.0,36.84,36.86,36.69,36.69,37600.0
2011-10-21 12:30:00,36.7,36.72,36.63,36.72,33800.0,36.7,36.72,36.63,36.72,33800.0
2011-10-21 12:40:00,36.68,36.87,36.68,36.82,12800.0,36.68,36.87,36.68,36.82,12800.0
2011-10-21 12:50:00,36.81,36.82,36.63,36.63,49800.0,36.81,36.82,36.63,36.63,49800.0
2011-10-21 13:00:00,36.63,36.88,36.63,36.79,85000.0,36.63,36.88,36.63,36.79,85000.0
2011-10-21 13:10:00,36.77,36.8,36.71,36.75,121400.0,36.77,36.8,36.71,36.75,121400.0
2011-10-21 13:20:00,36.76,36.77,36.68,36.7,19800.0,36.76,36.77,36.68,36.7,19800.0
2011-10-21 13:30:00,36.7,36.74,36.64,36.65,21600.0,36.7,36.74,36.64,36.65,21600.0
2011-10-21 13:40:00,36.63,36.73,36.62,36.66,21200.0,36.63,36.73,36.62,36.66,21200.0
2011-10-21 13:50:00,36.66,36.72,36.63,36.65,14400.0,36.66,36.72,36.63,36.65,14400.0
2011-10-21 14:00:00,36.65,36.8,36.65,36.77,22800.0,36.65,36.8,36.65,36.77,22800.0
2011-10-21 14:10:00,36.77,36.79,36.67,36.7,14200.0,36.77,36.79,36.67,36.7,14200.0
2011-10-21 14:20:00,36.7,36.73,36.67,36.73,22000.0,36.7,36.73,36.67,36.73,22000.0
2011-10-21 14:30:00,36.71,36.77,36.68,36.77,86400.0,36.71,36.77,36.68,36.77,86400.0
2011-10-21 14:40:00,36.77,36.85,36.74,36.75,24600.0,36.77,36.85,36.74,36.75,24600.0
2011-10-21 14:50:00,36.72,36.82,36.67,36.68,144600.0,36.72,36.82,36.67,36.68,144600.0
2011-10-21 15:00:00,36.7,36.77,36.66,36.71,22200.0,36.7,36.77,36.66,36.71,22200.0
2011-10-21 15:10:00,36.67,36.71,36.6,36.6,16400.0,36.67,36.71,36.6,36.6,16400.0
2011-10-21 15:20:00,36.6,36.7,36.56,36.62,22000.0,36.6,36.7,36.56,36.62,22000.0
2011-10-21 15:30:00,36.6,36.76,36.6,36.63,35200.0,36.6,36.76,36.6,36.63,35200.0
2011-10-21 15:40:00,36.63,36.71,36.62,36.69,27600.0,36.63,36.71,36.62,36.69,27600.0
2011-10-21 15:50:00,36.68,36.95,36.65,36.83,136600.0,36.68,36.95,36.65,36.83,136600.0
2011-10-24 09:30:00,37.15,37.16,36.71,37.11,21400.0,37.15,37.16,36.71,37.11,21400.0
2011-10-24 09:40:00,37.07,37.27,37.07,37.24,8000.0,37.07,37.27,37.07,37.24,8000.0
2011-10-24 09:50:00,37.3,37.3,37.16,37.18,11200.0,37.3,37.3,37.16,37.18,11200.0
2011-10-24 10:00:00,37.2,37.29,37.17,37.29,6600.0,37.2,37.29,37.17,37.29,6600.0
2011-10-24 10:10:00,37.32,37.47,37.32,37.47,12600.0,37.32,37.47,37.32,37.47,12600.0
2011-10-24 10:20:00,37.46,37.5,37.42,37.47,16400.0,37.46,37.5,37.42,37.47,16400.0
2011-10-24 10:30:00,37.49,37.5,37.48,37.48,15600.0,37.49,37.5,37.48,37.48,15600.0
2011-10-24 10:40:00,37.49,37.51,37.49,37.49,55400.0,37.49,37.51,37.49,37.49,55400.0
2011-10-24 10:50:00,37.52,37.52,37.47,37.49,11000.0,37.52,37.52,37.47,37.49,11000.0
2011-10-24 11:00:00,37.49,37.51,37.49,37.5,12200.0,37.49,37.51,37.49,37.5,12200.0
2011-10-24 11:10:00,37.48,37.51,37.46,37.5,7800.0,37.48,37.51,37.46,37.5,7800.0
2011-10-24 11:20:00,37.5,37.51,37.43,37.48,13800.0,37.5,37.51,37.43,37.48,13800.0
2011-10-24 11:30:00,37.48,37.52,37.48,37.5,20600.0,37.48,37.52,37.48,37.5,20600.0
2011-10-24 11:40:00,37.5,37.63,37.49,37.59,17000.0,37.5,37.63,37.49,37.59,17000.0
2011-10-24 11:50:00,37.6,37.65,37.58,37.6,11000.0,37.6,37.65,37.58,37.6,11000.0
2011-10-24 12:00:00,37.6,37.61,37.59,37.59,6400.0,37.6,37.61,37.59,37.59,6400.0
2011-10-24 12:10:00,37.59,37.66,37.59,37.64,7000.0,37.59,37.66,37.59,37.64,7000.0
2011-10-24 12:20:00,37.62,37.62,37.59,37.6,4800.0,37.62,37.62,37.59,37.6,4800.0
2011-10-24 12:30:00,37.6,37.6,37.53,37.55,7600.0,37.6,37.6,37.53,37.55,7600.0
2011-10-24 12:40:00,37.55,37.59,37.55,37.56,8200.0,37.55,37.59,37.55,37.56,8200.0
2011-10-24 12:50:00,37.57,37.57,37.52,37.52,8800.0,37.57,37.57,37.52,37.52,8800.0
2011-10-24 13:00:00,37.52,37.54,37.49,37.51,7000.0,37.52,37.54,37.49,37.51,7000.0
2011-10-24 13:10:00,37.52,37.57,37.52,37.56,9000.0,37.52,37.57,37.52,37.56,9000.0
2011-10-24 13:20:00,37.55,37.55,37.5,37.5,15200.0,37.55,37.55,37.5,37.5,15200.0
2011-10-24 13:30:00,37.49,37.52,37.49,37.5,9000.0,37.49,37.52,37.49,37.5,9000.0
2011-10-24 13:40:00,37.49,37.66,37.48,37.65,18200.0,37.49,37.66,37.48,37.65,18200.0
2011-10-24 13:50:00,37.65,37.65,37.52,37.52,37800.0,37.65,37.65,37.52,37.52,37800.0
2011-10-24 14:00:00,37.52,37.59,37.51,37.58,12200.0,37.52,37.59,37.51,37.58,12200.0
2011-10-24 14:10:00,37.57,37.57,37.5,37.5,13400.0,37.57,37.57,37.5,37.5,13400.0
2011-10-24 14:20:00,37.51,37.65,37.51,37.65,9400.0,37.51,37.65,37.51,37.65,9400.0
2011-10-24 14:30:00,37.63,37.63,37.57,37.63,13400.0,37.63,37.63,37.57,37.63,13400.0
2011-10-24 14:40:00,37.63,37.68,37.61,37.64,30200.0,37.63,37.68,37.61,37.64,30200.0
2011-10-24 14:50:00,37.64,37.71,37.63,37.71,22200.0,37.64,37.71,37.63,37.71,22200.0
2011-10-24 15:00:00,37.72,37.74,37.71,37.71,11400.0,37.72,37.74,37.71,37.71,11400.0
2011-10-24 15:10:00,37.71,37.71,37.61,37.66,15400.0,37.71,37.71,37.61,37.66,15400.0
2011-10-24 15:20:00,37.67,37.68,37.53,37.53,18400.0,37.67,37.68,37.53,37.53,18400.0
2011-10-24 15:30:00,37.55,37.61,37.52,37.59,21000.0,37.55,37.61,37.52,37.59,21000.0
2011-10-24 15:40:00,37.58,37.58,37.47,37.48,27000.0,37.58,37.58,37.47,37.48,27000.0
2011-10-24 15:50:00,37.48,37.63,37.47,37.63,63000.0,37.48,37.63,37.47,37.63,63000.0
2011-10-25 09:30:00,37.39,37.4,37.08,37.3,16200.0,37.39,37.4,37.08,37.3,16200.0
2011-10-25 09:40:00,37.31,37.58,37.2,37.56,55000.0,37.31,37.58,37.2,37.56,55000.0
2011-10-25 09:50:00,37.59,37.68,37.53,37.62,14200.0,37.59,37.68,37.53,37.62,14200.0
2011-10-25 10:00:00,37.58,37.62,37.34,37.48,30600.0,37.58,37.62,37.34,37.48,30600.0
2011-10-25 10:10:00,37.52,37.6,37.45,37.47,14400.0,37.52,37.6,37.45,37.47,14400.0
2011-10-25 10:20:00,37.45,37.54,37.44,37.54,15800.0,37.45,37.54,37.44,37.54,15800.0
2011-10-25 10:30:00,37.54,37.67,37.47,37.66,6000.0,37.54,37.67,37.47,37.66,6000.0
2011-10-25 10:40:00,37.66,37.67,37.6,37.65,5200.0,37.66,37.67,37.6,37.65,5200.0
2011-10-25 10:50:00,37.65,37.65,37.49,37.49,5600.0,37.65,37.65,37.49,37.49,5600.0
2011-10-25 11:00:00,37.49,37.5,37.37,37.42,10000.0,37.49,37.5,37.37,37.42,10000.0
2011-10-25 11:10:00,37.42,37.51,37.4,37.47,9200.0,37.42,37.51,37.4,37.47,9200.0
2011-10-25 11:20:00,37.46,37.49,37.44,37.48,11400.0,37.46,37.49,37.44,37.48,11400.0
2011-10-25 11:30:00,37.47,37.49,37.44,37.44,8600.0,37.47,37.49,37.44,37.44,8600.0
2011-10-25 11:40:00,37.45,37.45,37.38,37.43,8200.0,37.45,37.45,37.38,37.43,8200.0
2011-10-25 11:50:00,37.44,37.48,37.43,37.45,6200.0,37.44,37.48,37.43,37.45,6200.0
2011-10-25 12:00:00,37.45,37.52,37.38,37.46,13600.0,37.45,37.52,37.38,37.46,13600.0
2011-10-25 12:10:00,37.43,37.49,37.43,37.47,7000.0,37.43,37.49,37.43,37.47,7000.0
2011-10-25 12:20:00,37.47,37.48,37.41,37.46,8800.0,37.47,37.48,37.41,37.46,8800.0
2011-10-25 12:30:00,37.45,37.47,37.4,37.41,5800.0,37.45,37.47,37.4,37.41,5800.0
2011-10-25 12:40:00,37.43,37.45,37.32,37.32,10200.0,37.43,37.45,37.32,37.32,10200.0
2011-10-25 12:50:00,37.3,37.31,37.25,37.25,4800.0,37.3,37.31,37.25,37.25,4800.0
2011-10-25 13:00:00,37.25,37.29,37.25,37.29,9600.0,37.25,37.29,37.25,37.29,9600.0
2011-10-25 13:10:00,37.29,37.29,37.23,37.25,13800.0,37.29,37.29,37.23,37.25,13800.0
2011-10-25 13:20:00,37.25,37.28,37.21,37.21,8200.0,37.25,37.28,37.21,37.21,8200.0
2011-10-25 13:30:00,37.2,37.21,37.18,37.2,10400.0,37.2,37.21,37.18,37.2,10400.0
2011-10-25 13:40:00,37.2,37.2,37.16,37.16,10000.0,37.2,37.2,37.16,37.16,10000.0
2011-10-25 13:50:00,37.15,37.21,37.14,37.16,12000.0,37.15,37.21,37.14,37.16,12000.0
2011-10-25 14:00:00,37.16,37.16,37.0,37.06,16600.0,37.16,37.16,37.0,37.06,16600.0
2011-10-25 14:10:00,37.06,37.06,36.77,36.8,35800.0,37.06,37.06,36.77,36.8,35800.0
2011-10-25 14:20:00,36.8,36.8,36.63,36.64,26800.0,36.8,36.8,36.63,36.64,26800.0
2011-10-25 14:30:00,36.66,36.66,36.52,36.52,48000.0,36.66,36.66,36.52,36.52,48000.0
2011-10-25 14:40:00,36.52,36.66,36.51,36.62,28800.0,36.52,36.66,36.51,36.62,28800.0
2011-10-25 14:50:00,36.64,36.68,36.6,36.68,21800.0,36.64,36.68,36.6,36.68,21800.0
2011-10-25 15:00:00,36.7,36.78,36.66,36.66,36000.0,36.7,36.78,36.66,36.66,36000.0
2011-10-25 15:10:00,36.65,36.65,36.38,36.43,50400.0,36.65,36.65,36.38,36.43,50400.0
2011-10-25 15:20:00,36.42,36.52,36.41,36.49,54200.0,36.42,36.52,36.41,36.49,54200.0
2011-10-25 15:30:00,36.49,36.53,36.47,36.53,54000.0,36.49,36.53,36.47,36.53,54000.0
2011-10-25 15:40:00,36.53,36.59,36.48,36.49,54800.0,36.53,36.59,36.48,36.49,54800.0
2011-10-25 15:50:00,36.49,36.51,36.27,36.36,69000.0,36.49,36.51,36.27,36.36,69000.0
2011-10-26 09:30:00,36.98,37.23,36.96,36.96,26000.0,36.98,37.23,36.96,36.96,26000.0
2011-10-26 09:40:00,36.99,37.13,36.71,36.71,20000.0,36.99,37.13,36.71,36.71,20000.0
2011-10-26 09:50:00,36.74,36.82,36.62,36.68,27400.0,36.74,36.82,36.62,36.68,27400.0
2011-10-26 10:00:00,36.71,36.71,36.41,36.42,24400.0,36.71,36.71,36.41,36.42,24400.0
2011-10-26 10:10:00,36.44,36.51,36.4,36.5,13000.0,36.44,36.51,36.4,36.5,13000.0
2011-10-26 10:20:00,36.47,36.49,36.38,36.49,6600.0,36.47,36.49,36.38,36.49,6600.0
2011-10-26 10:30:00,36.49,36.5,36.42,36.5,8400.0,36.49,36.5,36.42,36.5,8400.0
2011-10-26 10:40:00,36.5,36.52,36.18,36.18,8800.0,36.5,36.52,36.18,36.18,8800.0
2011-10-26 10:50:00,36.2,36.2,36.03,36.05,8000.0,36.2,36.2,36.03,36.05,8000.0
2011-10-26 11:00:00,36.05,36.21,36.05,36.1,5800.0,36.05,36.21,36.05,36.1,5800.0
2011-10-26 11:10:00,36.1,36.19,36.1,36.19,12400.0,36.1,36.19,36.1,36.19,12400.0
2011-10-26 11:20:00,36.17,36.17,36.06,36.15,15400.0,36.17,36.17,36.06,36.15,15400.0
2011-10-26 11:30:00,36.13,36.15,36.12,36.12,13400.0,36.13,36.15,36.12,36.12,13400.0
2011-10-26 11:40:00,36.1,36.17,36.1,36.12,24800.0,36.1,36.17,36.1,36.12,24800.0
2011-10-26 11:50:00,36.11,36.18,36.11,36.13,9200.0,36.11,36.18,36.11,36.13,9200.0
2011-10-26 12:00:00,36.13,36.19,36.1,36.11,19600.0,36.13,36.19,36.1,36.11,19600.0
2011-10-26 12:10:00,36.11,36.15,36.08,36.11,7800.0,36.11,36.15,36.08,36.11,7800.0
2011-10-26 12:20:00,36.12,36.15,36.08,36.15,17400.0,36.12,36.15,36.08,36.15,17400.0
2011-10-26 12:30:00,36.15,36.16,36.11,36.15,8000.0,36.15,36.16,36.11,36.15,8000.0
2011-10-26 12:40:00,36.15,36.15,36.1,36.13,5400.0,36.15,36.15,36.1,36.13,5400.0
2011-10-26 12:50:00,36.14,36.15,36.11,36.11,10000.0,36.14,36.15,36.11,36.11,10000.0
2011-10-26 13:00:00,36.11,36.11,36.02,36.02,6400.0,36.11,36.11,36.02,36.02,6400.0
2011-10-26 13:10:00,36.02,36.06,36.02,36.03,16200.0,36.02,36.06,36.02,36.03,16200.0
2011-10-26 13:20:00,36.03,36.06,36.02,36.05,13200.0,36.03,36.06,36.02,36.05,13200.0
2011-10-26 13:30:00,36.05,36.17,36.05,36.17,44000.0,36.05,36.17,36.05,36.17,44000.0
2011-10-26 13:40:00,36.2,36.23,36.13,36.17,12000.0,36.2,36.23,36.13,36.17,12000.0
2011-10-26 13:50:00,36.17,36.26,36.1,36.19,15200.0,36.17,36.26,36.1,36.19,15200.0
2011-10-26 14:00:00,36.2,36.35,36.2,36.32,63400.0,36.2,36.35,36.2,36.32,63400.0
2011-10-26 14:10:00,36.32,36.33,36.24,36.24,10000.0,36.32,36.33,36.24,36.24,10000.0
2011-10-26 14:20:00,36.24,36.27,36.17,36.17,36200.0,36.24,36.27,36.17,36.17,36200.0
2011-10-26 14:30:00,36.17,36.21,36.17,36.2,22600.0,36.17,36.21,36.17,36.2,22600.0
2011-10-26 14:40:00,36.19,36.2,36.15,36.2,11000.0,36.19,36.2,36.15,36.2,11000.0
2011-10-26 14:50:00,36.18,36.19,36.12,36.17,9800.0,36.18,36.19,36.12,36.17,9800.0
2011-10-26 15:00:00,36.17,36.21,36.15,36.2,13400.0,36.17,36.21,36.15,36.2,13400.0
2011-10-26 15:10:00,36.19,36.23,36.16,36.16,18200.0,36.19,36.23,36.16,36.16,18200.0
2011-10-26 15:20:00,36.16,36.22,36.16,36.21,16000.0,36.16,36.22,36.16,36.21,16000.0
2011-10-26 15:30:00,36.21,36.21,36.12,36.16,42800.0,36.21,36.21,36.12,36.16,42800.0
2011-10-26 15:40:00,36.18,36.23,36.0,36.01,36400.0,36.18,36.23,36.0,36.01,36400.0
2011-10-26 15:50:00,36.01,36.02,35.85,35.92,77800.0,36.01,36.02,35.85,35.92,77800.0
2011-10-27 09:30:00,36.65,37.09,36.47,36.93,18400.0,36.65,37.09,36.47,36.93,18400.0
2011-10-27 09:40:00,36.95,36.99,36.47,36.55,27600.0,36.95,36.99,36.47,36.55,27600.0
2011-10-27 09:50:00,36.59,36.59,36.46,36.46,14800.0,36.59,36.59,36.46,36.46,14800.0
2011-10-27 10:00:00,36.43,36.6,36.4,36.42,22800.0,36.43,36.6,36.4,36.42,22800.0
2011-10-27 10:10:00,36.41,36.58,36.4,36.57,17800.0,36.41,36.58,36.4,36.57,17800.0
2011-10-27 10:20:00,36.57,36.57,36.47,36.51,9600.0,36.57,36.57,36.47,36.51,9600.0
2011-10-27 10:30:00,36.51,36.55,36.48,36.48,8600.0,36.51,36.55,36.48,36.48,8600.0
2011-10-27 10:40:00,36.48,36.57,36.48,36.51,9800.0,36.48,36.57,36.48,36.51,9800.0
2011-10-27 10:50:00,36.51,36.57,36.47,36.53,13800.0,36.51,36.57,36.47,36.53,13800.0
2011-10-27 11:00:00,36.54,36.62,36.54,36.58,12400.0,36.54,36.62,36.54,36.58,12400.0
2011-10-27 11:10:00,36.58,36.59,36.51,36.52,10600.0,36.58,36.59,36.51,36.52,10600.0
2011-10-27 11:20:00,36.51,36.56,36.5,36.56,5400.0,36.51,36.56,36.5,36.56,5400.0
2011-10-27 11:30:00,36.55,36.63,36.54,36.62,8800.0,36.55,36.63,36.54,36.62,8800.0
2011-10-27 11:40:00,36.63,36.72,36.63,36.7,8400.0,36.63,36.72,36.63,36.7,8400.0
2011-10-27 11:50:00,36.7,36.85,36.7,36.84,8600.0,36.7,36.85,36.7,36.84,8600.0
2011-10-27 12:00:00,36.85,37.07,36.84,37.02,52600.0,36.85,37.07,36.84,37.02,52600.0
2011-10-27 12:10:00,37.06,37.1,37.04,37.1,36800.0,37.06,37.1,37.04,37.1,36800.0
2011-10-27 12:20:00,37.1,37.14,37.05,37.05,10200.0,37.1,37.14,37.05,37.05,10200.0
2011-10-27 12:30:00,37.05,37.12,37.03,37.05,5600.0,37.05,37.12,37.03,37.05,5600.0
2011-10-27 12:40:00,37.07,37.11,37.06,37.08,9200.0,37.07,37.11,37.06,37.08,9200.0
2011-10-27 12:50:00,37.08,37.1,37.06,37.1,8400.0,37.08,37.1,37.06,37.1,8400.0
2011-10-27 13:00:00,37.1,37.16,37.1,37.16,12400.0,37.1,37.16,37.1,37.16,12400.0
2011-10-27 13:10:00,37.15,37.4,37.14,37.31,52600.0,37.15,37.4,37.14,37.31,52600.0
2011-10-27 13:20:00,37.33,37.33,36.99,37.05,79600.0,37.33,37.33,36.99,37.05,79600.0
2011-10-27 13:30:00,37.04,37.13,37.03,37.13,8600.0,37.04,37.13,37.03,37.13,8600.0
2011-10-27 13:40:00,37.15,37.19,37.14,37.19,4000.0,37.15,37.19,37.14,37.19,4000.0
2011-10-27 13:50:00,37.21,37.25,37.18,37.18,9600.0,37.21,37.25,37.18,37.18,9600.0
2011-10-27 14:00:00,37.2,37.29,37.2,37.24,7000.0,37.2,37.29,37.2,37.24,7000.0
2011-10-27 14:10:00,37.17,37.18,37.08,37.13,12200.0,37.17,37.18,37.08,37.13,12200.0
2011-10-27 14:20:00,37.15,37.24,37.14,37.23,10200.0,37.15,37.24,37.14,37.23,10200.0
2011-10-27 14:30:00,37.22,37.26,37.15,37.26,12600.0,37.22,37.26,37.15,37.26,12600.0
2011-10-27 14:40:00,37.26,37.38,37.26,37.33,46400.0,37.26,37.38,37.26,37.33,46400.0
2011-10-27 14:50:00,37.34,37.38,37.28,37.29,11600.0,37.34,37.38,37.28,37.29,11600.0
2011-10-27 15:00:00,37.29,37.37,37.29,37.37,26200.0,37.29,37.37,37.29,37.37,26200.0
2011-10-27 15:10:00,37.35,37.38,37.32,37.33,24600.0,37.35,37.38,37.32,37.33,24600.0
2011-10-27 15:20:00,37.33,37.35,37.32,37.32,35000.0,37.33,37.35,37.32,37.32,35000.0
2011-10-27 15:30:00,37.33,37.37,37.32,37.32,27000.0,37.33,37.37,37.32,37.32,27000.0
2011-10-27 15:40:00,37.33,37.35,37.19,37.22,50600.0,37.33,37.35,37.19,37.22,50600.0
2011-10-27 15:50:00,37.23,37.26,36.99,37.0,180800.0,37.23,37.26,36.99,37.0,180800.0
2011-10-28 09:30:00,36.96,37.42,36.77,37.42,13000.0,36.96,37.42,36.77,37.42,13000.0
2011-10-28 09:40:00,37.42,37.42,37.16,37.16,12600.0,37.42,37.42,37.16,37.16,12600.0
2011-10-28 09:50:00,37.16,37.23,37.0,37.16,38200.0,37.16,37.23,37.0,37.16,38200.0
2011-10-28 10:00:00,37.16,37.17,37.02,37.07,14200.0,37.16,37.17,37.02,37.07,14200.0
2011-10-28 10:10:00,37.07,37.14,37.04,37.09,7000.0,37.07,37.14,37.04,37.09,7000.0
2011-10-28 10:20:00,37.1,37.13,37.07,37.08,8400.0,37.1,37.13,37.07,37.08,8400.0
2011-10-28 10:30:00,37.07,37.1,37.05,37.08,7200.0,37.07,37.1,37.05,37.08,7200.0
2011-10-28 10:40:00,37.08,37.08,36.94,36.97,5800.0,37.08,37.08,36.94,36.97,5800.0
2011-10-28 10:50:00,36.95,37.01,36.95,37.01,7000.0,36.95,37.01,36.95,37.01,7000.0
2011-10-28 11:00:00,37.01,37.03,36.97,37.02,4800.0,37.01,37.03,36.97,37.02,4800.0
2011-10-28 11:10:00,37.02,37.02,36.98,37.0,26000.0,37.02,37.02,36.98,37.0,26000.0
2011-10-28 11:20:00,37.02,37.09,36.99,37.01,19400.0,37.02,37.09,36.99,37.01,19400.0
2011-10-28 11:30:00,37.06,37.15,37.06,37.13,11800.0,37.06,37.15,37.06,37.13,11800.0
2011-10-28 11:40:00,37.13,37.15,37.12,37.12,26000.0,37.13,37.15,37.12,37.12,26000.0
2011-10-28 11:50:00,37.12,37.13,37.1,37.13,36200.0,37.12,37.13,37.1,37.13,36200.0
2011-10-28 12:00:00,37.13,37.14,37.09,37.14,6000.0,37.13,37.14,37.09,37.14,6000.0
2011-10-28 12:10:00,37.14,37.14,37.12,37.13,8600.0,37.14,37.14,37.12,37.13,8600.0
2011-10-28 12:20:00,37.13,37.13,37.06,37.1,7400.0,37.13,37.13,37.06,37.1,7400.0
2011-10-28 12:30:00,37.09,37.13,37.07,37.13,4600.0,37.09,37.13,37.07,37.13,4600.0
2011-10-28 12:40:00,37.1,37.12,37.08,37.1,5400.0,37.1,37.12,37.08,37.1,5400.0
2011-10-28 12:50:00,37.1,37.16,37.07,37.16,8000.0,37.1,37.16,37.07,37.16,8000.0
2011-10-28 13:00:00,37.14,37.14,37.06,37.07,7400.0,37.14,37.14,37.06,37.07,7400.0
2011-10-28 13:10:00,37.06,37.1,37.05,37.09,8400.0,37.06,37.1,37.05,37.09,8400.0
2011-10-28 13:20:00,37.12,37.13,37.09,37.1,4200.0,37.12,37.13,37.09,37.1,4200.0
2011-10-28 13:30:00,37.1,37.15,37.1,37.13,10200.0,37.1,37.15,37.1,37.13,10200.0
2011-10-28 13:40:00,37.1,37.17,37.1,37.16,6200.0,37.1,37.17,37.1,37.16,6200.0
2011-10-28 13:50:00,37.15,37.15,37.08,37.08,6800.0,37.15,37.15,37.08,37.08,6800.0
2011-10-28 14:00:00,37.08,37.12,37.02,37.06,7800.0,37.08,37.12,37.02,37.06,7800.0
2011-10-28 14:10:00,37.06,37.08,36.99,37.02,3600.0,37.06,37.08,36.99,37.02,3600.0
2011-10-28 14:20:00,37.02,37.05,37.0,37.05,42000.0,37.02,37.05,37.0,37.05,42000.0
2011-10-28 14:30:00,37.04,37.04,36.93,36.93,16600.0,37.04,37.04,36.93,36.93,16600.0
2011-10-28 14:40:00,36.95,37.02,36.94,37.01,6800.0,36.95,37.02,36.94,37.01,6800.0
2011-10-28 14:50:00,37.01,37.02,36.96,36.96,8200.0,37.01,37.02,36.96,36.96,8200.0
2011-10-28 15:00:00,36.97,37.06,36.96,37.04,27000.0,36.97,37.06,36.96,37.04,27000.0
2011-10-28 15:10:00,37.05,37.05,36.96,36.99,13600.0,37.05,37.05,36.96,36.99,13600.0
2011-10-28 15:20:00,37.01,37.07,37.0,37.03,48200.0,37.01,37.07,37.0,37.03,48200.0
2011-10-28 15:30:00,37.03,37.07,37.0,37.04,88400.0,37.03,37.07,37.0,37.04,88400.0
2011-10-28 15:40:00,37.02,37.05,36.95,37.02,24800.0,37.02,37.05,36.95,37.02,24800.0
2011-10-28 15:50:00,37.01,37.1,37.0,37.02,41000.0,37.01,37.1,37.0,37.02,41000.0
2011-10-31 09:30:00,36.69,36.69,36.37,36.37,12800.0,36.69,36.69,36.37,36.37,12800.0
2011-10-31 09:40:00,36.35,36.39,36.05,36.09,12400.0,36.35,36.39,36.05,36.09,12400.0
2011-10-31 09:50:00,36.09,36.33,36.09,36.33,9200.0,36.09,36.33,36.09,36.33,9200.0
2011-10-31 10:00:00,36.33,36.37,36.25,36.37,8600.0,36.33,36.37,36.25,36.37,8600.0
2011-10-31 10:10:00,36.37,36.42,36.34,36.38,7200.0,36.37,36.42,36.34,36.38,7200.0
2011-10-31 10:20:00,36.38,36.38,36.36,36.38,2600.0,36.38,36.38,36.36,36.38,2600.0
2011-10-31 10:30:00,36.44,36.62,36.42,36.57,12800.0,36.44,36.62,36.42,36.57,12800.0
2011-10-31 10:40:00,36.59,36.63,36.47,36.49,13400.0,36.59,36.63,36.47,36.49,13400.0
2011-10-31 10:50:00,36.49,36.59,36.49,36.57,17000.0,36.49,36.59,36.49,36.57,17000.0
2011-10-31 11:00:00,36.57,36.59,36.52,36.52,12600.0,36.57,36.59,36.52,36.52,12600.0
2011-10-31 11:10:00,36.52,36.55,36.48,36.48,8200.0,36.52,36.55,36.48,36.48,8200.0
2011-10-31 11:20:00,36.48,36.52,36.48,36.52,3600.0,36.48,36.52,36.48,36.52,3600.0
2011-10-31 11:30:00,36.52,36.62,36.52,36.58,4400.0,36.52,36.62,36.52,36.58,4400.0
2011-10-31 11:40:00,36.6,36.65,36.6,36.63,9400.0,36.6,36.65,36.6,36.63,9400.0
2011-10-31 11:50:00,36.62,36.67,36.62,36.63,4000.0,36.62,36.67,36.62,36.63,4000.0
2011-10-31 12:00:00,36.63,36.66,36.59,36.63,5200.0,36.63,36.66,36.59,36.63,5200.0
2011-10-31 12:10:00,36.65,36.66,36.6,36.6,10600.0,36.65,36.66,36.6,36.6,10600.0
2011-10-31 12:20:00,36.58,36.6,36.54,36.54,4400.0,36.58,36.6,36.54,36.54,4400.0
2011-10-31 12:30:00,36.56,36.56,36.49,36.56,14200.0,36.56,36.56,36.49,36.56,14200.0
2011-10-31 12:40:00,36.59,36.63,36.59,36.63,3400.0,36.59,36.63,36.59,36.63,3400.0
2011-10-31 12:50:00,36.63,36.69,36.62,36.69,6800.0,36.63,36.69,36.62,36.69,6800.0
2011-10-31 13:00:00,36.67,36.68,36.56,36.57,27000.0,36.67,36.68,36.56,36.57,27000.0
2011-10-31 13:10:00,36.57,36.65,36.57,36.65,6000.0,36.57,36.65,36.57,36.65,6000.0
2011-10-31 13:20:00,36.62,36.63,36.48,36.5,22000.0,36.62,36.63,36.48,36.5,22000.0
2011-10-31 13:30:00,36.49,36.58,36.49,36.56,30600.0,36.49,36.58,36.49,36.56,30600.0
2011-10-31 13:40:00,36.56,36.65,36.5,36.63,25000.0,36.56,36.65,36.5,36.63,25000.0
2011-10-31 13:50:00,36.65,36.67,36.42,36.43,53600.0,36.65,36.67,36.42,36.43,53600.0
2011-10-31 14:00:00,36.43,36.47,35.98,35.98,103200.0,36.43,36.47,35.98,35.98,103200.0
2011-10-31 14:10:00,36.0,36.15,35.99,36.15,27600.0,36.0,36.15,35.99,36.15,27600.0
2011-10-31 14:20:00,36.16,36.26,36.16,36.2,18400.0,36.16,36.26,36.16,36.2,18400.0
2011-10-31 14:30:00,36.21,36.22,36.12,36.12,23200.0,36.21,36.22,36.12,36.12,23200.0
2011-10-31 14:40:00,36.13,36.13,35.99,35.99,35600.0,36.13,36.13,35.99,35.99,35600.0
2011-10-31 14:50:00,36.02,36.24,36.0,36.22,31400.0,36.02,36.24,36.0,36.22,31400.0
2011-10-31 15:00:00,36.22,36.23,36.19,36.21,16600.0,36.22,36.23,36.19,36.21,16600.0
2011-10-31 15:10:00,36.21,36.24,36.18,36.18,13800.0,36.21,36.24,36.18,36.18,13800.0
2011-10-31 15:20:00,36.17,36.19,36.13,36.13,10800.0,36.17,36.19,36.13,36.13,10800.0
2011-10-31 15:30:00,36.1,36.21,36.08,36.21,20200.0,36.1,36.21,36.08,36.21,20200.0
2011-10-31 15:40:00,36.21,36.23,36.15,36.22,25000.0,36.21,36.23,36.15,36.22,25000.0
2011-10-31 15:50:00,36.18,36.27,35.99,36.0,45000.0,36.18,36.27,35.99,36.0,45000.0
2011-11-01 09:30:00,35.28,35.42,34.82,35.21,31400.0,35.28,35.42,34.82,35.21,31400.0
2011-11-01 09:40:00,35.32,35.34,35.04,35.09,8000.0,35.32,35.34,35.04,35.09,8000.0
2011-11-01 09:50:00,35.08,35.1,34.92,34.98,8600.0,35.08,35.1,34.92,34.98,8600.0
2011-11-01 10:00:00,34.94,35.08,34.76,35.05,8200.0,34.94,35.08,34.76,35.05,8200.0
2011-11-01 10:10:00,35.08,35.12,34.98,34.98,5200.0,35.08,35.12,34.98,34.98,5200.0
2011-11-01 10:20:00,35.02,35.13,34.93,35.08,9000.0,35.02,35.13,34.93,35.08,9000.0
2011-11-01 10:30:00,35.05,35.16,35.02,35.12,5000.0,35.05,35.16,35.02,35.12,5000.0
2011-11-01 10:40:00,35.15,35.23,35.15,35.23,11800.0,35.15,35.23,35.15,35.23,11800.0
2011-11-01 10:50:00,35.24,35.29,35.19,35.24,3800.0,35.24,35.29,35.19,35.24,3800.0
2011-11-01 11:00:00,35.24,35.32,35.22,35.25,9000.0,35.24,35.32,35.22,35.25,9000.0
2011-11-01 11:10:00,35.24,35.37,35.24,35.37,3000.0,35.24,35.37,35.24,35.37,3000.0
2011-11-01 11:20:00,35.37,35.37,35.24,35.24,11000.0,35.37,35.37,35.24,35.24,11000.0
2011-11-01 11:30:00,35.22,35.23,35.0,35.0,6800.0,35.22,35.23,35.0,35.0,6800.0
2011-11-01 11:40:00,35.02,35.05,34.88,34.88,7600.0,35.02,35.05,34.88,34.88,7600.0
2011-11-01 11:50:00,34.91,34.92,34.83,34.83,10400.0,34.91,34.92,34.83,34.83,10400.0
2011-11-01 12:00:00,34.77,34.85,34.71,34.81,10400.0,34.77,34.85,34.71,34.81,10400.0
2011-11-01 12:10:00,34.81,34.85,34.67,34.69,10400.0,34.81,34.85,34.67,34.69,10400.0
2011-11-01 12:20:00,34.63,34.66,34.57,34.59,20600.0,34.63,34.66,34.57,34.59,20600.0
2011-11-01 12:30:00,34.6,34.67,34.59,34.65,8800.0,34.6,34.67,34.59,34.65,8800.0
2011-11-01 12:40:00,34.67,34.69,34.52,34.52,6000.0,34.67,34.69,34.52,34.52,6000.0
2011-11-01 12:50:00,34.52,34.58,34.48,34.56,8600.0,34.52,34.58,34.48,34.56,8600.0
2011-11-01 13:00:00,34.54,34.71,34.54,34.62,12200.0,34.54,34.71,34.54,34.62,12200.0
2011-11-01 13:10:00,34.62,34.67,34.62,34.64,8400.0,34.62,34.67,34.62,34.64,8400.0
2011-11-01 13:20:00,34.62,34.81,34.58,34.8,16600.0,34.62,34.81,34.58,34.8,16600.0
2011-11-01 13:30:00,34.8,34.9,34.74,34.81,18200.0,34.8,34.9,34.74,34.81,18200.0
2011-11-01 13:40:00,34.81,34.94,34.8,34.9,8800.0,34.81,34.94,34.8,34.9,8800.0
2011-11-01 13:50:00,34.94,34.95,34.77,34.83,16600.0,34.94,34.95,34.77,34.83,16600.0
2011-11-01 14:00:00,34.82,34.94,34.8,34.94,12200.0,34.82,34.94,34.8,34.94,12200.0
2011-11-01 14:10:00,34.95,34.95,34.85,34.9,12600.0,34.95,34.95,34.85,34.9,12600.0
2011-11-01 14:20:00,34.9,35.0,34.9,34.99,10400.0,34.9,35.0,34.9,34.99,10400.0
2011-11-01 14:30:00,34.99,35.06,34.94,34.95,12800.0,34.99,35.06,34.94,34.95,12800.0
2011-11-01 14:40:00,34.95,35.04,34.93,34.98,12200.0,34.95,35.04,34.93,34.98,12200.0
2011-11-01 14:50:00,34.98,35.01,34.8,34.88,13800.0,34.98,35.01,34.8,34.88,13800.0
2011-11-01 15:00:00,34.88,34.89,34.74,34.74,13800.0,34.88,34.89,34.74,34.74,13800.0
2011-11-01 15:10:00,34.74,34.88,34.74,34.88,12400.0,34.74,34.88,34.74,34.88,12400.0
2011-11-01 15:20:00,34.88,34.93,34.8,34.85,22600.0,34.88,34.93,34.8,34.85,22600.0
2011-11-01 15:30:00,34.87,35.05,34.87,35.03,29600.0,34.87,35.05,34.87,35.03,29600.0
2011-11-01 15:40:00,35.04,35.05,34.74,34.8,33000.0,35.04,35.05,34.74,34.8,33000.0
2011-11-01 15:50:00,34.8,34.85,34.73,34.77,45400.0,34.8,34.85,34.73,34.77,45400.0
2011-11-02 09:30:00,35.12,35.38,35.12,35.17,12000.0,35.12,35.38,35.12,35.17,12000.0
2011-11-02 09:40:00,35.2,35.24,35.12,35.15,10000.0,35.2,35.24,35.12,35.15,10000.0
2011-11-02 09:50:00,35.12,35.12,34.98,35.06,13200.0,35.12,35.12,34.98,35.06,13200.0
2011-11-02 10:00:00,35.08,35.14,35.05,35.14,17200.0,35.08,35.14,35.05,35.14,17200.0
2011-11-02 10:10:00,35.14,35.19,35.11,35.15,4400.0,35.14,35.19,35.11,35.15,4400.0
2011-11-02 10:20:00,35.1,35.17,35.09,35.17,2400.0,35.1,35.17,35.09,35.17,2400.0
2011-11-02 10:30:00,35.19,35.28,35.16,35.28,4200.0,35.19,35.28,35.16,35.28,4200.0
2011-11-02 10:40:00,35.27,35.46,35.27,35.46,3800.0,35.27,35.46,35.27,35.46,3800.0
2011-11-02 10:50:00,35.46,35.59,35.45,35.59,9800.0,35.46,35.59,35.45,35.59,9800.0
2011-11-02 11:00:00,35.61,35.72,35.61,35.71,13600.0,35.61,35.72,35.61,35.71,13600.0
2011-11-02 11:10:00,35.72,35.72,35.62,35.67,7000.0,35.72,35.72,35.62,35.67,7000.0
2011-11-02 11:20:00,35.67,35.74,35.64,35.73,7600.0,35.67,35.74,35.64,35.73,7600.0
2011-11-02 11:30:00,35.74,35.75,35.71,35.74,7400.0,35.74,35.75,35.71,35.74,7400.0
2011-11-02 11:40:00,35.77,35.83,35.74,35.77,8400.0,35.77,35.83,35.74,35.77,8400.0
2011-11-02 11:50:00,35.74,35.74,35.68,35.69,2200.0,35.74,35.74,35.68,35.69,2200.0
2011-11-02 12:00:00,35.69,35.69,35.66,35.67,7600.0,35.69,35.69,35.66,35.67,7600.0
2011-11-02 12:10:00,35.67,35.7,35.59,35.59,4800.0,35.67,35.7,35.59,35.59,4800.0
2011-11-02 12:20:00,35.6,35.61,35.57,35.6,3000.0,35.6,35.61,35.57,35.6,3000.0
2011-11-02 12:30:00,35.62,35.63,35.56,35.63,7400.0,35.62,35.63,35.56,35.63,7400.0
2011-11-02 12:40:00,35.66,35.73,35.57,35.57,5600.0,35.66,35.73,35.57,35.57,5600.0
2011-11-02 12:50:00,35.57,35.61,35.52,35.52,2600.0,35.57,35.61,35.52,35.52,2600.0
2011-11-02 13:00:00,35.51,35.51,35.38,35.4,11600.0,35.51,35.51,35.38,35.4,11600.0
2011-11-02 13:10:00,35.38,35.41,35.34,35.34,7000.0,35.38,35.41,35.34,35.34,7000.0
2011-11-02 13:20:00,35.32,35.32,35.26,35.31,5600.0,35.32,35.32,35.26,35.31,5600.0
2011-11-02 13:30:00,35.31,35.51,35.29,35.5,25400.0,35.31,35.51,35.29,35.5,25400.0
2011-11-02 13:40:00,35.49,35.6,35.49,35.6,9000.0,35.49,35.6,35.49,35.6,9000.0
2011-11-02 13:50:00,35.59,35.59,35.51,35.51,4000.0,35.59,35.59,35.51,35.51,4000.0
2011-11-02 14:00:00,35.5,35.54,35.44,35.47,7000.0,35.5,35.54,35.44,35.47,7000.0
2011-11-02 14:10:00,35.46,35.51,35.42,35.48,6400.0,35.46,35.51,35.42,35.48,6400.0
2011-11-02 14:20:00,35.51,35.52,35.49,35.5,3800.0,35.51,35.52,35.49,35.5,3800.0
2011-11-02 14:30:00,35.5,35.61,35.49,35.54,7200.0,35.5,35.61,35.49,35.54,7200.0
2011-11-02 14:40:00,35.49,35.52,35.48,35.5,7800.0,35.49,35.52,35.48,35.5,7800.0
2011-11-02 14:50:00,35.52,35.57,35.47,35.52,12200.0,35.52,35.57,35.47,35.52,12200.0
2011-11-02 15:00:00,35.54,35.57,35.49,35.55,10000.0,35.54,35.57,35.49,35.55,10000.0
2011-11-02 15:10:00,35.55,35.57,35.52,35.57,10200.0,35.55,35.57,35.52,35.57,10200.0
2011-11-02 15:20:00,35.57,35.63,35.52,35.57,11400.0,35.57,35.63,35.52,35.57,11400.0
2011-11-02 15:30:00,35.56,35.62,35.46,35.58,12600.0,35.56,35.62,35.46,35.58,12600.0
2011-11-02 15:40:00,35.59,35.64,35.43,35.49,23000.0,35.59,35.64,35.43,35.49,23000.0
2011-11-02 15:50:00,35.48,35.59,35.46,35.56,50400.0,35.48,35.59,35.46,35.56,50400.0
2011-11-03 09:30:00,35.78,35.93,35.71,35.83,14400.0,35.78,35.93,35.71,35.83,14400.0
2011-11-03 09:40:00,35.8,35.8,35.65,35.76,9600.0,35.8,35.8,35.65,35.76,9600.0
2011-11-03 09:50:00,35.77,35.77,35.6,35.68,7800.0,35.77,35.77,35.6,35.68,7800.0
2011-11-03 10:00:00,35.62,35.65,35.48,35.54,19200.0,35.62,35.65,35.48,35.54,19200.0
2011-11-03 10:10:00,35.56,35.67,35.49,35.65,9200.0,35.56,35.67,35.49,35.65,9200.0
2011-11-03 10:20:00,35.64,35.71,35.58,35.63,4200.0,35.64,35.71,35.58,35.63,4200.0
2011-11-03 10:30:00,35.63,35.66,35.45,35.45,12600.0,35.63,35.66,35.45,35.45,12600.0
2011-11-03 10:40:00,35.49,35.84,35.49,35.8,10400.0,35.49,35.84,35.49,35.8,10400.0
2011-11-03 10:50:00,35.77,35.88,35.74,35.81,5200.0,35.77,35.88,35.74,35.81,5200.0
2011-11-03 11:00:00,35.81,35.85,35.75,35.75,5800.0,35.81,35.85,35.75,35.75,5800.0
2011-11-03 11:10:00,35.77,35.91,35.77,35.91,7000.0,35.77,35.91,35.77,35.91,7000.0
2011-11-03 11:20:00,35.91,35.98,35.86,35.91,7400.0,35.91,35.98,35.86,35.91,7400.0
2011-11-03 11:30:00,35.91,36.01,35.91,36.01,7200.0,35.91,36.01,35.91,36.01,7200.0
2011-11-03 11:40:00,36.04,36.13,36.04,36.13,9400.0,36.04,36.13,36.04,36.13,9400.0
2011-11-03 11:50:00,36.13,36.21,36.1,36.11,19800.0,36.13,36.21,36.1,36.11,19800.0
2011-11-03 12:00:00,36.1,36.1,35.97,36.04,10000.0,36.1,36.1,35.97,36.04,10000.0
2011-11-03 12:10:00,36.08,36.1,36.03,36.04,4200.0,36.08,36.1,36.03,36.04,4200.0
2011-11-03 12:20:00,36.02,36.09,36.02,36.05,2800.0,36.02,36.09,36.02,36.05,2800.0
2011-11-03 12:30:00,36.08,36.08,35.97,35.98,3400.0,36.08,36.08,35.97,35.98,3400.0
2011-11-03 12:40:00,35.98,35.98,35.96,35.98,2400.0,35.98,35.98,35.96,35.98,2400.0
2011-11-03 12:50:00,36.1,36.16,36.05,36.16,5200.0,36.1,36.16,36.05,36.16,5200.0
2011-11-03 13:00:00,36.13,36.22,36.13,36.22,7800.0,36.13,36.22,36.13,36.22,7800.0
2011-11-03 13:10:00,36.25,36.34,36.25,36.34,6600.0,36.25,36.34,36.25,36.34,6600.0
2011-11-03 13:20:00,36.33,36.33,36.26,36.29,3000.0,36.33,36.33,36.26,36.29,3000.0
2011-11-03 13:30:00,36.27,36.33,36.27,36.3,6400.0,36.27,36.33,36.27,36.3,6400.0
2011-11-03 13:40:00,36.32,36.44,36.31,36.44,12000.0,36.32,36.44,36.31,36.44,12000.0
2011-11-03 13:50:00,36.43,36.43,36.34,36.34,4400.0,36.43,36.43,36.34,36.34,4400.0
2011-11-03 14:00:00,36.34,36.51,36.27,36.49,13600.0,36.34,36.51,36.27,36.49,13600.0
2011-11-03 14:10:00,36.49,36.49,36.37,36.37,5200.0,36.49,36.49,36.37,36.37,5200.0
2011-11-03 14:20:00,36.33,36.35,36.23,36.23,7800.0,36.33,36.35,36.23,36.23,7800.0
2011-11-03 14:30:00,36.24,36.27,36.22,36.25,11600.0,36.24,36.27,36.22,36.25,11600.0
2011-11-03 14:40:00,36.24,36.24,36.15,36.16,8800.0,36.24,36.24,36.15,36.16,8800.0
2011-11-03 14:50:00,36.18,36.22,36.18,36.22,5000.0,36.18,36.22,36.18,36.22,5000.0
2011-11-03 15:00:00,36.23,36.29,36.23,36.29,8400.0,36.23,36.29,36.23,36.29,8400.0
2011-11-03 15:10:00,36.3,36.31,36.22,36.23,7200.0,36.3,36.31,36.22,36.23,7200.0
2011-11-03 15:20:00,36.23,36.32,36.23,36.27,10000.0,36.23,36.32,36.23,36.27,10000.0
2011-11-03 15:30:00,36.28,36.35,36.28,36.29,16400.0,36.28,36.35,36.28,36.29,16400.0
2011-11-03 15:40:00,36.29,36.31,36.22,36.26,15800.0,36.29,36.31,36.22,36.26,15800.0
2011-11-03 15:50:00,36.26,36.34,36.24,36.26,20800.0,36.26,36.34,36.24,36.26,20800.0
2011-11-04 09:30:00,36.08,36.17,35.84,36.01,15600.0,36.08,36.17,35.84,36.01,15600.0
2011-11-04 09:40:00,36.01,36.02,35.91,36.02,5600.0,36.01,36.02,35.91,36.02,5600.0
2011-11-04 09:50:00,36.02,36.1,35.93,35.94,12000.0,36.02,36.1,35.93,35.94,12000.0
2011-11-04 10:00:00,35.92,35.99,35.91,35.99,9800.0,35.92,35.99,35.91,35.99,9800.0
2011-11-04 10:10:00,36.02,36.02,35.9,35.93,11400.0,36.02,36.02,35.9,35.93,11400.0
2011-11-04 10:20:00,35.92,35.93,35.84,35.85,3400.0,35.92,35.93,35.84,35.85,3400.0
2011-11-04 10:30:00,35.85,35.85,35.65,35.68,4400.0,35.85,35.85,35.65,35.68,4400.0
2011-11-04 10:40:00,35.68,35.8,35.68,35.8,5400.0,35.68,35.8,35.68,35.8,5400.0
2011-11-04 10:50:00,35.79,35.79,35.74,35.76,1400.0,35.79,35.79,35.74,35.76,1400.0
2011-11-04 11:00:00,35.82,35.88,35.81,35.88,5600.0,35.82,35.88,35.81,35.88,5600.0
2011-11-04 11:10:00,35.85,35.88,35.83,35.87,5800.0,35.85,35.88,35.83,35.87,5800.0
2011-11-04 11:20:00,35.87,35.94,35.85,35.94,3600.0,35.87,35.94,35.85,35.94,3600.0
2011-11-04 11:30:00,35.94,35.95,35.86,35.88,4800.0,35.94,35.95,35.86,35.88,4800.0
2011-11-04 11:40:00,35.92,35.96,35.89,35.92,5400.0,35.92,35.96,35.89,35.92,5400.0
2011-11-04 11:50:00,35.89,35.98,35.86,35.95,6400.0,35.89,35.98,35.86,35.95,6400.0
2011-11-04 12:00:00,35.99,36.07,35.98,36.02,5400.0,35.99,36.07,35.98,36.02,5400.0
2011-11-04 12:10:00,36.02,36.09,36.01,36.07,4000.0,36.02,36.09,36.01,36.07,4000.0
2011-11-04 12:20:00,36.09,36.13,36.06,36.13,8000.0,36.09,36.13,36.06,36.13,8000.0
2011-11-04 12:30:00,36.13,36.15,36.1,36.14,5600.0,36.13,36.15,36.1,36.14,5600.0
2011-11-04 12:40:00,36.13,36.15,36.07,36.12,3800.0,36.13,36.15,36.07,36.12,3800.0
2011-11-04 12:50:00,36.12,36.15,36.09,36.15,3000.0,36.12,36.15,36.09,36.15,3000.0
2011-11-04 13:00:00,36.16,36.18,36.15,36.18,4200.0,36.16,36.18,36.15,36.18,4200.0
2011-11-04 13:10:00,36.18,36.35,36.18,36.32,6000.0,36.18,36.35,36.18,36.32,6000.0
2011-11-04 13:20:00,36.31,36.34,36.26,36.31,4000.0,36.31,36.34,36.26,36.31,4000.0
2011-11-04 13:30:00,36.31,36.42,36.31,36.38,5600.0,36.31,36.42,36.31,36.38,5600.0
2011-11-04 13:40:00,36.38,36.56,36.35,36.52,7000.0,36.38,36.56,36.35,36.52,7000.0
2011-11-04 13:50:00,36.55,36.57,36.51,36.51,11000.0,36.55,36.57,36.51,36.51,11000.0
2011-11-04 14:00:00,36.48,36.5,36.45,36.5,6000.0,36.48,36.5,36.45,36.5,6000.0
2011-11-04 14:10:00,36.5,36.5,36.42,36.43,4200.0,36.5,36.5,36.42,36.43,4200.0
2011-11-04 14:20:00,36.43,36.49,36.42,36.42,9400.0,36.43,36.49,36.42,36.42,9400.0
2011-11-04 14:30:00,36.42,36.42,36.35,36.36,7600.0,36.42,36.42,36.35,36.36,7600.0
2011-11-04 14:40:00,36.35,36.42,36.35,36.38,5800.0,36.35,36.42,36.35,36.38,5800.0
2011-11-04 14:50:00,36.38,36.38,36.35,36.38,6600.0,36.38,36.38,36.35,36.38,6600.0
2011-11-04 15:00:00,36.38,36.4,36.23,36.26,14400.0,36.38,36.4,36.23,36.26,14400.0
2011-11-04 15:10:00,36.26,36.31,36.24,36.29,9400.0,36.26,36.31,36.24,36.29,9400.0
2011-11-04 15:20:00,36.27,36.29,36.23,36.23,12000.0,36.27,36.29,36.23,36.23,12000.0
2011-11-04 15:30:00,36.22,36.34,36.22,36.23,15800.0,36.22,36.34,36.22,36.23,15800.0
2011-11-04 15:40:00,36.27,36.31,36.22,36.27,28800.0,36.27,36.31,36.22,36.27,28800.0
2011-11-04 15:50:00,36.27,36.34,36.17,36.34,22600.0,36.27,36.34,36.17,36.34,22600.0
2011-11-07 09:30:00,36.21,36.43,36.2,36.43,8200.0,36.21,36.43,36.2,36.43,8200.0
2011-11-07 09:40:00,36.43,36.49,36.38,36.46,6800.0,36.43,36.49,36.38,36.46,6800.0
2011-11-07 09:50:00,36.47,36.57,36.43,36.54,5200.0,36.47,36.57,36.43,36.54,5200.0
2011-11-07 10:00:00,36.54,36.54,36.42,36.47,5000.0,36.54,36.54,36.42,36.47,5000.0
2011-11-07 10:10:00,36.5,36.56,36.38,36.38,10400.0,36.5,36.56,36.38,36.38,10400.0
2011-11-07 10:20:00,36.42,36.44,36.35,36.35,6000.0,36.42,36.44,36.35,36.35,6000.0
2011-11-07 10:30:00,36.32,36.34,36.06,36.11,11600.0,36.32,36.34,36.06,36.11,11600.0
2011-11-07 10:40:00,36.09,36.13,35.93,35.95,10000.0,36.09,36.13,35.93,35.95,10000.0
2011-11-07 10:50:00,35.97,35.99,35.85,35.9,5800.0,35.97,35.99,35.85,35.9,5800.0
2011-11-07 11:00:00,35.9,35.98,35.87,35.92,5000.0,35.9,35.98,35.87,35.92,5000.0
2011-11-07 11:10:00,35.92,36.05,35.92,36.01,5600.0,35.92,36.05,35.92,36.01,5600.0
2011-11-07 11:20:00,35.95,36.04,35.93,35.99,4600.0,35.95,36.04,35.93,35.99,4600.0
2011-11-07 11:30:00,36.02,36.06,35.97,36.02,5400.0,36.02,36.06,35.97,36.02,5400.0
2011-11-07 11:40:00,36.02,36.08,35.99,36.07,6000.0,36.02,36.08,35.99,36.07,6000.0
2011-11-07 11:50:00,36.06,36.12,36.05,36.06,3400.0,36.06,36.12,36.05,36.06,3400.0
2011-11-07 12:00:00,36.06,36.13,36.06,36.11,4200.0,36.06,36.13,36.06,36.11,4200.0
2011-11-07 12:10:00,36.1,36.1,35.97,35.97,4400.0,36.1,36.1,35.97,35.97,4400.0
2011-11-07 12:20:00,35.95,35.95,35.77,35.81,10600.0,35.95,35.95,35.77,35.81,10600.0
2011-11-07 12:30:00,35.77,35.81,35.75,35.81,3200.0,35.77,35.81,35.75,35.81,3200.0
2011-11-07 12:40:00,35.88,35.94,35.88,35.94,3800.0,35.88,35.94,35.88,35.94,3800.0
2011-11-07 12:50:00,35.96,35.97,35.92,35.97,2800.0,35.96,35.97,35.92,35.97,2800.0
2011-11-07 13:00:00,35.97,36.04,35.97,36.01,5400.0,35.97,36.04,35.97,36.01,5400.0
2011-11-07 13:10:00,36.06,36.15,36.06,36.13,6200.0,36.06,36.15,36.06,36.13,6200.0
2011-11-07 13:20:00,36.14,36.23,36.14,36.21,3800.0,36.14,36.23,36.14,36.21,3800.0
2011-11-07 13:30:00,36.23,36.25,36.22,36.22,3600.0,36.23,36.25,36.22,36.22,3600.0
2011-11-07 13:40:00,36.22,36.27,36.2,36.2,3400.0,36.22,36.27,36.2,36.2,3400.0
2011-11-07 13:50:00,36.21,36.4,36.21,36.38,10600.0,36.21,36.4,36.21,36.38,10600.0
2011-11-07 14:00:00,36.4,36.46,36.34,36.41,18400.0,36.4,36.46,36.34,36.41,18400.0
2011-11-07 14:10:00,36.44,36.5,36.42,36.47,7400.0,36.44,36.5,36.42,36.47,7400.0
2011-11-07 14:20:00,36.49,36.54,36.49,36.52,4600.0,36.49,36.54,36.49,36.52,4600.0
2011-11-07 14:30:00,36.54,36.54,36.46,36.51,7800.0,36.54,36.54,36.46,36.51,7800.0
2011-11-07 14:40:00,36.51,36.51,36.45,36.5,5800.0,36.51,36.51,36.45,36.5,5800.0
2011-11-07 14:50:00,36.49,36.61,36.49,36.61,7400.0,36.49,36.61,36.49,36.61,7400.0
2011-11-07 15:00:00,36.61,36.62,36.58,36.6,12200.0,36.61,36.62,36.58,36.6,12200.0
2011-11-07 15:10:00,36.62,36.64,36.58,36.58,15200.0,36.62,36.64,36.58,36.58,15200.0
2011-11-07 15:20:00,36.58,36.6,36.49,36.5,7200.0,36.58,36.6,36.49,36.5,7200.0
2011-11-07 15:30:00,36.49,36.6,36.49,36.59,16400.0,36.49,36.6,36.49,36.59,16400.0
2011-11-07 15:40:00,36.59,36.62,36.49,36.53,17000.0,36.59,36.62,36.49,36.53,17000.0
2011-11-07 15:50:00,36.51,36.6,36.49,36.59,29800.0,36.51,36.6,36.49,36.59,29800.0
2011-11-08 09:30:00,36.74,36.74,36.44,36.6,5600.0,36.74,36.74,36.44,36.6,5600.0
2011-11-08 09:40:00,36.6,36.9,36.6,36.88,10200.0,36.6,36.9,36.6,36.88,10200.0
2011-11-08 09:50:00,36.85,37.03,36.85,37.03,6400.0,36.85,37.03,36.85,37.03,6400.0
2011-11-08 10:00:00,37.09,37.09,36.89,36.89,6400.0,37.09,37.09,36.89,36.89,6400.0
2011-11-08 10:10:00,36.87,36.93,36.8,36.91,6400.0,36.87,36.93,36.8,36.91,6400.0
2011-11-08 10:20:00,36.96,36.96,36.64,36.64,6200.0,36.96,36.96,36.64,36.64,6200.0
2011-11-08 10:30:00,36.63,36.7,36.61,36.7,4000.0,36.63,36.7,36.61,36.7,4000.0
2011-11-08 10:40:00,36.7,36.77,36.68,36.77,4000.0,36.7,36.77,36.68,36.77,4000.0
2011-11-08 10:50:00,36.72,36.72,36.58,36.63,9000.0,36.72,36.72,36.58,36.63,9000.0
2011-11-08 11:00:00,36.57,36.7,36.56,36.65,19000.0,36.57,36.7,36.56,36.65,19000.0
2011-11-08 11:10:00,36.68,36.68,36.57,36.61,11600.0,36.68,36.68,36.57,36.61,11600.0
2011-11-08 11:20:00,36.62,36.64,36.57,36.64,17600.0,36.62,36.64,36.57,36.64,17600.0
2011-11-08 11:30:00,36.63,36.67,36.63,36.66,5800.0,36.63,36.67,36.63,36.66,5800.0
2011-11-08 11:40:00,36.66,36.84,36.66,36.81,15000.0,36.66,36.84,36.66,36.81,15000.0
2011-11-08 11:50:00,36.82,36.82,36.74,36.76,4400.0,36.82,36.82,36.74,36.76,4400.0
2011-11-08 12:00:00,36.76,36.8,36.71,36.77,5000.0,36.76,36.8,36.71,36.77,5000.0
2011-11-08 12:10:00,36.79,36.81,36.76,36.77,6000.0,36.79,36.81,36.76,36.77,6000.0
2011-11-08 12:20:00,36.76,36.76,36.7,36.73,4000.0,36.76,36.76,36.7,36.73,4000.0
2011-11-08 12:30:00,36.7,36.74,36.7,36.7,2800.0,36.7,36.74,36.7,36.7,2800.0
2011-11-08 12:40:00,36.7,36.7,36.63,36.64,3200.0,36.7,36.7,36.63,36.64,3200.0
2011-11-08 12:50:00,36.64,36.66,36.6,36.66,3200.0,36.64,36.66,36.6,36.66,3200.0
2011-11-08 13:00:00,36.66,36.7,36.59,36.59,3200.0,36.66,36.7,36.59,36.59,3200.0
2011-11-08 13:10:00,36.59,36.64,36.58,36.6,3800.0,36.59,36.64,36.58,36.6,3800.0
2011-11-08 13:20:00,36.56,36.72,36.56,36.72,4200.0,36.56,36.72,36.56,36.72,4200.0
2011-11-08 13:30:00,36.72,36.77,36.67,36.73,4000.0,36.72,36.77,36.67,36.73,4000.0
2011-11-08 13:40:00,36.74,36.95,36.74,36.95,5800.0,36.74,36.95,36.74,36.95,5800.0
2011-11-08 13:50:00,36.95,36.99,36.92,36.95,7600.0,36.95,36.99,36.92,36.95,7600.0
2011-11-08 14:00:00,36.95,37.0,36.93,36.94,4400.0,36.95,37.0,36.93,36.94,4400.0
2011-11-08 14:10:00,36.94,36.99,36.92,36.94,3400.0,36.94,36.99,36.92,36.94,3400.0
2011-11-08 14:20:00,36.92,37.1,36.92,37.1,5800.0,36.92,37.1,36.92,37.1,5800.0
2011-11-08 14:30:00,37.14,37.15,37.03,37.06,7200.0,37.14,37.15,37.03,37.06,7200.0
2011-11-08 14:40:00,37.05,37.1,37.04,37.07,13800.0,37.05,37.1,37.04,37.07,13800.0
2011-11-08 14:50:00,37.07,37.1,37.04,37.07,3800.0,37.07,37.1,37.04,37.07,3800.0
2011-11-08 15:00:00,37.06,37.07,36.93,37.0,20800.0,37.06,37.07,36.93,37.0,20800.0
2011-11-08 15:10:00,37.01,37.12,36.97,37.1,12200.0,37.01,37.12,36.97,37.1,12200.0
2011-11-08 15:20:00,37.12,37.12,37.02,37.07,7800.0,37.12,37.12,37.02,37.07,7800.0
2011-11-08 15:30:00,37.09,37.16,37.09,37.14,7000.0,37.09,37.16,37.09,37.14,7000.0
2011-11-08 15:40:00,37.17,37.19,37.03,37.1,12000.0,37.17,37.19,37.03,37.1,12000.0
2011-11-08 15:50:00,37.09,37.16,37.05,37.06,35400.0,37.09,37.16,37.05,37.06,35400.0
2011-11-09 09:30:00,36.35,36.62,36.35,36.47,14400.0,36.35,36.62,36.35,36.47,14400.0
2011-11-09 09:40:00,36.41,36.45,36.28,36.39,15600.0,36.41,36.45,36.28,36.39,15600.0
2011-11-09 09:50:00,36.41,36.44,36.26,36.26,14800.0,36.41,36.44,36.26,36.26,14800.0
2011-11-09 10:00:00,36.4,36.44,36.32,36.38,4800.0,36.4,36.44,36.32,36.38,4800.0
2011-11-09 10:10:00,36.4,36.43,36.38,36.38,3000.0,36.4,36.43,36.38,36.38,3000.0
2011-11-09 10:20:00,36.35,36.35,36.22,36.27,3400.0,36.35,36.35,36.22,36.27,3400.0
2011-11-09 10:30:00,36.24,36.24,36.07,36.07,4600.0,36.24,36.24,36.07,36.07,4600.0
2011-11-09 10:40:00,36.08,36.31,36.01,36.24,12800.0,36.08,36.31,36.01,36.24,12800.0
2011-11-09 10:50:00,36.24,36.24,36.15,36.23,16400.0,36.24,36.24,36.15,36.23,16400.0
2011-11-09 11:00:00,36.23,36.33,36.23,36.33,3200.0,36.23,36.33,36.23,36.33,3200.0
2011-11-09 11:10:00,36.33,36.41,36.31,36.41,3000.0,36.33,36.41,36.31,36.41,3000.0
2011-11-09 11:20:00,36.41,36.42,36.38,36.38,1800.0,36.41,36.42,36.38,36.38,1800.0
2011-11-09 11:30:00,36.38,36.38,36.33,36.37,2200.0,36.38,36.38,36.33,36.37,2200.0
2011-11-09 11:40:00,36.33,36.34,36.27,36.34,1800.0,36.33,36.34,36.27,36.34,1800.0
2011-11-09 11:50:00,36.38,36.38,36.33,36.33,2600.0,36.38,36.38,36.33,36.33,2600.0
2011-11-09 12:00:00,36.33,36.33,36.22,36.27,4600.0,36.33,36.33,36.22,36.27,4600.0
2011-11-09 12:10:00,36.27,36.28,36.25,36.26,1400.0,36.27,36.28,36.25,36.26,1400.0
2011-11-09 12:20:00,36.26,36.26,36.1,36.15,4200.0,36.26,36.26,36.1,36.15,4200.0
2011-11-09 12:30:00,36.15,36.16,36.12,36.14,2800.0,36.15,36.16,36.12,36.14,2800.0
2011-11-09 12:40:00,36.12,36.13,36.05,36.07,4600.0,36.12,36.13,36.05,36.07,4600.0
2011-11-09 12:50:00,36.08,36.11,36.06,36.1,2200.0,36.08,36.11,36.06,36.1,2200.0
2011-11-09 13:00:00,36.1,36.16,36.08,36.13,4800.0,36.1,36.16,36.08,36.13,4800.0
2011-11-09 13:10:00,36.09,36.09,35.96,35.98,3000.0,36.09,36.09,35.96,35.98,3000.0
2011-11-09 13:20:00,35.99,36.04,35.98,36.04,3000.0,35.99,36.04,35.98,36.04,3000.0
2011-11-09 13:30:00,36.01,36.05,36.01,36.05,2800.0,36.01,36.05,36.01,36.05,2800.0
2011-11-09 13:40:00,36.02,36.05,35.99,35.99,4600.0,36.02,36.05,35.99,35.99,4600.0
2011-11-09 13:50:00,35.99,35.99,35.77,35.81,10800.0,35.99,35.99,35.77,35.81,10800.0
2011-11-09 14:00:00,35.82,35.82,35.57,35.65,4400.0,35.82,35.82,35.57,35.65,4400.0
2011-11-09 14:10:00,35.68,35.71,35.64,35.68,7000.0,35.68,35.71,35.64,35.68,7000.0
2011-11-09 14:20:00,35.71,35.73,35.57,35.6,6200.0,35.71,35.73,35.57,35.6,6200.0
2011-11-09 14:30:00,35.65,35.71,35.63,35.71,4600.0,35.65,35.71,35.63,35.71,4600.0
2011-11-09 14:40:00,35.7,35.77,35.65,35.75,3400.0,35.7,35.77,35.65,35.75,3400.0
2011-11-09 14:50:00,35.72,35.77,35.71,35.73,4200.0,35.72,35.77,35.71,35.73,4200.0
2011-11-09 15:00:00,35.71,35.86,35.71,35.82,11000.0,35.71,35.86,35.71,35.82,11000.0
2011-11-09 15:10:00,35.83,35.87,35.81,35.86,8200.0,35.83,35.87,35.81,35.86,8200.0
2011-11-09 15:20:00,35.86,35.94,35.84,35.87,10200.0,35.86,35.94,35.84,35.87,10200.0
2011-11-09 15:30:00,35.87,35.87,35.77,35.77,8600.0,35.87,35.87,35.77,35.77,8600.0
2011-11-09 15:40:00,35.76,35.81,35.67,35.69,12200.0,35.76,35.81,35.67,35.69,12200.0
2011-11-09 15:50:00,35.7,35.77,35.66,35.7,27400.0,35.7,35.77,35.66,35.7,27400.0
2011-11-10 09:30:00,36.0,36.14,35.81,36.09,25600.0,36.0,36.14,35.81,36.09,25600.0
2011-11-10 09:40:00,36.1,36.18,36.06,36.16,9400.0,36.1,36.18,36.06,36.16,9400.0
2011-11-10 09:50:00,36.12,36.12,35.94,35.97,12200.0,36.12,36.12,35.94,35.97,12200.0
2011-11-10 10:00:00,35.97,36.07,35.9,36.07,4000.0,35.97,36.07,35.9,36.07,4000.0
2011-11-10 10:10:00,36.07,36.07,35.87,35.87,14800.0,36.07,36.07,35.87,35.87,14800.0
2011-11-10 10:20:00,35.88,35.91,35.83,35.85,5600.0,35.88,35.91,35.83,35.85,5600.0
2011-11-10 10:30:00,35.85,35.85,35.75,35.8,3800.0,35.85,35.85,35.75,35.8,3800.0
2011-11-10 10:40:00,35.77,35.8,35.7,35.72,3200.0,35.77,35.8,35.7,35.72,3200.0
2011-11-10 10:50:00,35.73,35.89,35.72,35.88,5200.0,35.73,35.89,35.72,35.88,5200.0
2011-11-10 11:00:00,35.88,35.95,35.86,35.92,3200.0,35.88,35.95,35.86,35.92,3200.0
2011-11-10 11:10:00,35.96,35.96,35.93,35.93,3000.0,35.96,35.96,35.93,35.93,3000.0
2011-11-10 11:20:00,35.93,35.99,35.92,35.94,3200.0,35.93,35.99,35.92,35.94,3200.0
2011-11-10 11:30:00,35.91,36.02,35.88,35.93,4000.0,35.91,36.02,35.88,35.93,4000.0
2011-11-10 11:40:00,35.93,36.06,35.93,36.04,6600.0,35.93,36.06,35.93,36.04,6600.0
2011-11-10 11:50:00,36.04,36.04,35.93,35.93,2000.0,36.04,36.04,35.93,35.93,2000.0
2011-11-10 12:00:00,35.95,35.98,35.91,35.97,5800.0,35.95,35.98,35.91,35.97,5800.0
2011-11-10 12:10:00,35.99,36.02,35.98,36.02,4400.0,35.99,36.02,35.98,36.02,4400.0
2011-11-10 12:20:00,36.01,36.04,36.01,36.02,3600.0,36.01,36.04,36.01,36.02,3600.0
2011-11-10 12:30:00,35.99,35.99,35.9,35.93,4000.0,35.99,35.99,35.9,35.93,4000.0
2011-11-10 12:40:00,35.93,35.99,35.92,35.98,2800.0,35.93,35.99,35.92,35.98,2800.0
2011-11-10 12:50:00,36.07,36.08,36.02,36.04,3800.0,36.07,36.08,36.02,36.04,3800.0
2011-11-10 13:00:00,36.04,36.11,36.04,36.1,3200.0,36.04,36.11,36.04,36.1,3200.0
2011-11-10 13:10:00,36.1,36.21,36.1,36.16,8600.0,36.1,36.21,36.1,36.16,8600.0
2011-11-10 13:20:00,36.18,36.18,36.04,36.04,4200.0,36.18,36.18,36.04,36.04,4200.0
2011-11-10 13:30:00,36.04,36.1,36.04,36.08,3000.0,36.04,36.1,36.04,36.08,3000.0
2011-11-10 13:40:00,36.09,36.12,35.91,35.91,2800.0,36.09,36.12,35.91,35.91,2800.0
2011-11-10 13:50:00,35.92,36.02,35.87,36.02,7800.0,35.92,36.02,35.87,36.02,7800.0
2011-11-10 14:00:00,36.02,36.02,35.84,35.88,5600.0,36.02,36.02,35.84,35.88,5600.0
2011-11-10 14:10:00,35.92,35.98,35.88,35.96,3800.0,35.92,35.98,35.88,35.96,3800.0
2011-11-10 14:20:00,35.94,35.96,35.85,35.85,5000.0,35.94,35.96,35.85,35.85,5000.0
2011-11-10 14:30:00,35.88,35.92,35.85,35.85,5200.0,35.88,35.92,35.85,35.85,5200.0
2011-11-10 14:40:00,35.93,35.98,35.87,35.87,6800.0,35.93,35.98,35.87,35.87,6800.0
2011-11-10 14:50:00,35.87,35.87,35.75,35.75,3000.0,35.87,35.87,35.75,35.75,3000.0
2011-11-10 15:00:00,35.75,35.83,35.75,35.77,5400.0,35.75,35.83,35.75,35.77,5400.0
2011-11-10 15:10:00,35.82,35.83,35.76,35.8,3800.0,35.82,35.83,35.76,35.8,3800.0
2011-11-10 15:20:00,35.8,35.95,35.77,35.9,9400.0,35.8,35.95,35.77,35.9,9400.0
2011-11-10 15:30:00,35.88,35.9,35.77,35.85,9800.0,35.88,35.9,35.77,35.85,9800.0
2011-11-10 15:40:00,35.88,35.9,35.81,35.85,11400.0,35.88,35.9,35.81,35.85,11400.0
2011-11-10 15:50:00,35.85,35.94,35.84,35.88,26400.0,35.85,35.94,35.84,35.88,26400.0
2011-11-11 09:30:00,35.79,36.12,35.79,36.09,8800.0,35.79,36.12,35.79,36.09,8800.0
2011-11-11 09:40:00,36.09,36.22,36.08,36.22,7000.0,36.09,36.22,36.08,36.22,7000.0
2011-11-11 09:50:00,36.24,36.32,36.17,36.28,11400.0,36.24,36.32,36.17,36.28,11400.0
2011-11-11 10:00:00,36.32,36.5,36.27,36.48,11600.0,36.32,36.5,36.27,36.48,11600.0
2011-11-11 10:10:00,36.48,36.49,36.44,36.49,3000.0,36.48,36.49,36.44,36.49,3000.0
2011-11-11 10:20:00,36.49,36.49,36.46,36.48,2600.0,36.49,36.49,36.46,36.48,2600.0
2011-11-11 10:30:00,36.58,36.63,36.57,36.58,6200.0,36.58,36.63,36.57,36.58,6200.0
2011-11-11 10:40:00,36.57,36.67,36.49,36.64,9600.0,36.57,36.67,36.49,36.64,9600.0
2011-11-11 10:50:00,36.64,36.72,36.64,36.67,9200.0,36.64,36.72,36.64,36.67,9200.0
2011-11-11 11:00:00,36.69,36.75,36.67,36.75,7000.0,36.69,36.75,36.67,36.75,7000.0
2011-11-11 11:10:00,36.74,36.81,36.72,36.79,8000.0,36.74,36.81,36.72,36.79,8000.0
2011-11-11 11:20:00,36.77,36.8,36.74,36.76,3200.0,36.77,36.8,36.74,36.76,3200.0
2011-11-11 11:30:00,36.76,36.77,36.7,36.7,3200.0,36.76,36.77,36.7,36.7,3200.0
2011-11-11 11:40:00,36.7,36.74,36.7,36.7,1800.0,36.7,36.74,36.7,36.7,1800.0
2011-11-11 11:50:00,36.68,36.72,36.67,36.72,4800.0,36.68,36.72,36.67,36.72,4800.0
2011-11-11 12:00:00,36.72,36.76,36.72,36.76,4000.0,36.72,36.76,36.72,36.76,4000.0
2011-11-11 12:10:00,36.76,36.76,36.72,36.72,1800.0,36.76,36.76,36.72,36.72,1800.0
2011-11-11 12:20:00,36.72,36.72,36.61,36.62,3000.0,36.72,36.72,36.61,36.62,3000.0
2011-11-11 12:30:00,36.62,36.62,36.59,36.59,2600.0,36.62,36.62,36.59,36.59,2600.0
2011-11-11 12:40:00,36.59,36.63,36.57,36.62,3400.0,36.59,36.63,36.57,36.62,3400.0
2011-11-11 12:50:00,36.62,36.64,36.58,36.64,3000.0,36.62,36.64,36.58,36.64,3000.0
2011-11-11 13:00:00,36.65,36.76,36.65,36.75,4200.0,36.65,36.76,36.65,36.75,4200.0
2011-11-11 13:10:00,36.75,36.75,36.71,36.71,1200.0,36.75,36.75,36.71,36.71,1200.0
2011-11-11 13:20:00,36.71,36.72,36.65,36.65,2800.0,36.71,36.72,36.65,36.65,2800.0
2011-11-11 13:30:00,36.67,36.7,36.66,36.7,3400.0,36.67,36.7,36.66,36.7,3400.0
2011-11-11 13:40:00,36.74,36.8,36.74,36.77,2000.0,36.74,36.8,36.74,36.77,2000.0
2011-11-11 13:50:00,36.77,36.77,36.71,36.71,1600.0,36.77,36.77,36.71,36.71,1600.0
2011-11-11 14:00:00,36.71,36.77,36.71,36.75,3800.0,36.71,36.77,36.71,36.75,3800.0
2011-11-11 14:10:00,36.75,36.81,36.75,36.79,2800.0,36.75,36.81,36.75,36.79,2800.0
2011-11-11 14:20:00,36.81,36.85,36.79,36.85,6800.0,36.81,36.85,36.79,36.85,6800.0
2011-11-11 14:30:00,36.85,36.89,36.83,36.83,5600.0,36.85,36.89,36.83,36.83,5600.0
2011-11-11 14:40:00,36.84,36.84,36.77,36.77,4000.0,36.84,36.84,36.77,36.77,4000.0
2011-11-11 14:50:00,36.76,36.77,36.68,36.69,4200.0,36.76,36.77,36.68,36.69,4200.0
2011-11-11 15:00:00,36.69,36.72,36.64,36.64,5600.0,36.69,36.72,36.64,36.64,5600.0
2011-11-11 15:10:00,36.64,36.68,36.59,36.67,4600.0,36.64,36.68,36.59,36.67,4600.0
2011-11-11 15:20:00,36.67,36.67,36.6,36.67,8600.0,36.67,36.67,36.6,36.67,8600.0
2011-11-11 15:30:00,36.67,36.68,36.63,36.64,6800.0,36.67,36.68,36.63,36.64,6800.0
2011-11-11 15:40:00,36.6,36.6,36.57,36.6,8000.0,36.6,36.6,36.57,36.6,8000.0
2011-11-11 15:50:00,36.6,36.6,36.52,36.52,21800.0,36.6,36.6,36.52,36.52,21800.0
2011-11-14 09:30:00,36.46,36.46,36.0,36.35,16800.0,36.46,36.46,36.0,36.35,16800.0
2011-11-14 09:40:00,36.4,36.46,36.23,36.31,8400.0,36.4,36.46,36.23,36.31,8400.0
2011-11-14 09:50:00,36.23,36.26,36.22,36.26,2600.0,36.23,36.26,36.22,36.26,2600.0
2011-11-14 10:00:00,36.28,36.49,36.27,36.49,5400.0,36.28,36.49,36.27,36.49,5400.0
2011-11-14 10:10:00,36.52,36.53,36.46,36.46,1800.0,36.52,36.53,36.46,36.46,1800.0
2011-11-14 10:20:00,36.49,36.6,36.49,36.6,4400.0,36.49,36.6,36.49,36.6,4400.0
2011-11-14 10:30:00,36.6,36.6,36.33,36.39,18000.0,36.6,36.6,36.33,36.39,18000.0
2011-11-14 10:40:00,36.35,36.43,36.35,36.37,4600.0,36.35,36.43,36.35,36.37,4600.0
2011-11-14 10:50:00,36.42,36.46,36.4,36.4,1800.0,36.42,36.46,36.4,36.4,1800.0
2011-11-14 11:00:00,36.4,36.49,36.4,36.47,2200.0,36.4,36.49,36.4,36.47,2200.0
2011-11-14 11:10:00,36.44,36.44,36.37,36.38,4000.0,36.44,36.44,36.37,36.38,4000.0
2011-11-14 11:20:00,36.36,36.48,36.36,36.42,2200.0,36.36,36.48,36.36,36.42,2200.0
2011-11-14 11:30:00,36.42,36.42,36.42,36.42,1400.0,36.42,36.42,36.42,36.42,1400.0
2011-11-14 11:40:00,36.42,36.42,36.35,36.35,2400.0,36.42,36.42,36.35,36.35,2400.0
2011-11-14 11:50:00,36.35,36.35,36.17,36.17,3000.0,36.35,36.35,36.17,36.17,3000.0
2011-11-14 12:00:00,36.2,36.21,36.15,36.15,3600.0,36.2,36.21,36.15,36.15,3600.0
2011-11-14 12:10:00,36.2,36.2,36.15,36.15,2200.0,36.2,36.2,36.15,36.15,2200.0
2011-11-14 12:20:00,36.14,36.14,36.04,36.06,2000.0,36.14,36.14,36.04,36.06,2000.0
2011-11-14 12:30:00,36.06,36.06,36.01,36.04,1200.0,36.06,36.06,36.01,36.04,1200.0
2011-11-14 12:40:00,36.07,36.09,36.07,36.09,1800.0,36.07,36.09,36.07,36.09,1800.0
2011-11-14 12:50:00,36.09,36.09,36.09,36.09,800.0,36.09,36.09,36.09,36.09,800.0
2011-11-14 13:00:00,36.07,36.07,36.02,36.02,2400.0,36.07,36.07,36.02,36.02,2400.0
2011-11-14 13:10:00,36.02,36.1,36.02,36.08,2200.0,36.02,36.1,36.02,36.08,2200.0
2011-11-14 13:20:00,36.08,36.16,36.08,36.16,800.0,36.08,36.16,36.08,36.16,800.0
2011-11-14 13:30:00,36.18,36.26,36.17,36.24,2800.0,36.18,36.26,36.17,36.24,2800.0
2011-11-14 13:40:00,36.27,36.27,36.24,36.24,1400.0,36.27,36.27,36.24,36.24,1400.0
2011-11-14 13:50:00,36.21,36.24,36.21,36.24,1600.0,36.21,36.24,36.21,36.24,1600.0
2011-11-14 14:00:00,36.24,36.27,36.24,36.25,1400.0,36.24,36.27,36.24,36.25,1400.0
2011-11-14 14:10:00,36.28,36.29,36.22,36.22,3000.0,36.28,36.29,36.22,36.22,3000.0
2011-11-14 14:20:00,36.22,36.22,36.13,36.15,2600.0,36.22,36.22,36.13,36.15,2600.0
2011-11-14 14:30:00,36.18,36.19,36.15,36.19,1200.0,36.18,36.19,36.15,36.19,1200.0
2011-11-14 14:40:00,36.19,36.2,36.17,36.17,1400.0,36.19,36.2,36.17,36.17,1400.0
2011-11-14 14:50:00,36.17,36.19,36.06,36.06,2400.0,36.17,36.19,36.06,36.06,2400.0
2011-11-14 15:00:00,36.06,36.11,36.05,36.1,3400.0,36.06,36.11,36.05,36.1,3400.0
2011-11-14 15:10:00,36.1,36.1,36.07,36.08,3800.0,36.1,36.1,36.07,36.08,3800.0
2011-11-14 15:20:00,36.08,36.17,36.08,36.13,6000.0,36.08,36.17,36.08,36.13,6000.0
2011-11-14 15:30:00,36.13,36.18,36.11,36.15,9600.0,36.13,36.18,36.11,36.15,9600.0
2011-11-14 15:40:00,36.15,36.18,36.12,36.12,7000.0,36.15,36.18,36.12,36.12,7000.0
2011-11-14 15:50:00,36.15,36.17,36.09,36.12,11400.0,36.15,36.17,36.09,36.12,11400.0
2011-11-15 09:30:00,36.12,36.3,36.06,36.22,6600.0,36.12,36.3,36.06,36.22,6600.0
2011-11-15 09:40:00,36.19,36.24,36.12,36.17,6200.0,36.19,36.24,36.12,36.17,6200.0
2011-11-15 09:50:00,36.15,36.18,36.13,36.17,4200.0,36.15,36.18,36.13,36.17,4200.0
2011-11-15 10:00:00,36.23,36.23,36.15,36.15,4400.0,36.23,36.23,36.15,36.15,4400.0
2011-11-15 10:10:00,36.15,36.15,36.08,36.12,4000.0,36.15,36.15,36.08,36.12,4000.0
2011-11-15 10:20:00,36.12,36.16,36.1,36.13,3800.0,36.12,36.16,36.1,36.13,3800.0
2011-11-15 10:30:00,36.13,36.2,36.1,36.1,6000.0,36.13,36.2,36.1,36.1,6000.0
2011-11-15 10:40:00,36.13,36.22,36.09,36.12,7200.0,36.13,36.22,36.09,36.12,7200.0
2011-11-15 10:50:00,36.17,36.19,36.15,36.18,3000.0,36.17,36.19,36.15,36.18,3000.0
2011-11-15 11:00:00,36.15,36.19,36.13,36.13,8200.0,36.15,36.19,36.13,36.13,8200.0
2011-11-15 11:10:00,36.13,36.17,36.05,36.05,4200.0,36.13,36.17,36.05,36.05,4200.0
2011-11-15 11:20:00,36.04,36.07,35.99,36.07,9400.0,36.04,36.07,35.99,36.07,9400.0
2011-11-15 11:30:00,36.05,36.07,36.0,36.03,5400.0,36.05,36.07,36.0,36.03,5400.0
2011-11-15 11:40:00,36.04,36.09,36.03,36.03,2200.0,36.04,36.09,36.03,36.03,2200.0
2011-11-15 11:50:00,35.99,36.03,35.97,36.03,2800.0,35.99,36.03,35.97,36.03,2800.0
2011-11-15 12:00:00,36.05,36.3,36.05,36.24,9000.0,36.05,36.3,36.05,36.24,9000.0
2011-11-15 12:10:00,36.24,36.32,36.22,36.31,7800.0,36.24,36.32,36.22,36.31,7800.0
2011-11-15 12:20:00,36.32,36.44,36.32,36.4,5400.0,36.32,36.44,36.32,36.4,5400.0
2011-11-15 12:30:00,36.39,36.6,36.35,36.6,9200.0,36.39,36.6,36.35,36.6,9200.0
2011-11-15 12:40:00,36.56,36.63,36.53,36.55,5000.0,36.56,36.63,36.53,36.55,5000.0
2011-11-15 12:50:00,36.53,36.62,36.47,36.62,7000.0,36.53,36.62,36.47,36.62,7000.0
2011-11-15 13:00:00,36.69,36.73,36.6,36.65,5800.0,36.69,36.73,36.6,36.65,5800.0
2011-11-15 13:10:00,36.65,36.69,36.62,36.62,7200.0,36.65,36.69,36.62,36.62,7200.0
2011-11-15 13:20:00,36.61,36.7,36.61,36.65,4400.0,36.61,36.7,36.61,36.65,4400.0
2011-11-15 13:30:00,36.67,36.85,36.63,36.82,9200.0,36.67,36.85,36.63,36.82,9200.0
2011-11-15 13:40:00,36.84,36.84,36.77,36.79,9200.0,36.84,36.84,36.77,36.79,9200.0
2011-11-15 13:50:00,36.79,36.84,36.78,36.8,5000.0,36.79,36.84,36.78,36.8,5000.0
2011-11-15 14:00:00,36.8,36.8,36.68,36.76,67000.0,36.8,36.8,36.68,36.76,67000.0
2011-11-15 14:10:00,36.77,36.78,36.74,36.74,5000.0,36.77,36.78,36.74,36.74,5000.0
2011-11-15 14:20:00,36.7,36.73,36.65,36.68,8200.0,36.7,36.73,36.65,36.68,8200.0
2011-11-15 14:30:00,36.68,36.68,36.6,36.6,9400.0,36.68,36.68,36.6,36.6,9400.0
2011-11-15 14:40:00,36.63,36.66,36.55,36.57,17200.0,36.63,36.66,36.55,36.57,17200.0
2011-11-15 14:50:00,36.57,36.62,36.52,36.57,11600.0,36.57,36.62,36.52,36.57,11600.0
2011-11-15 15:00:00,36.6,36.65,36.57,36.62,7000.0,36.6,36.65,36.57,36.62,7000.0
2011-11-15 15:10:00,36.62,36.66,36.6,36.61,10800.0,36.62,36.66,36.6,36.61,10800.0
2011-11-15 15:20:00,36.62,36.66,36.6,36.63,14000.0,36.62,36.66,36.6,36.63,14000.0
2011-11-15 15:30:00,36.64,36.67,36.6,36.63,17600.0,36.64,36.67,36.6,36.63,17600.0
2011-11-15 15:40:00,36.6,36.63,36.58,36.58,10400.0,36.6,36.63,36.58,36.58,10400.0
2011-11-15 15:50:00,36.6,36.6,36.46,36.46,24600.0,36.6,36.6,36.46,36.46,24600.0
2011-11-16 09:30:00,36.26,36.36,35.97,36.31,21800.0,36.26,36.36,35.97,36.31,21800.0
2011-11-16 09:40:00,36.31,36.31,36.21,36.21,3200.0,36.31,36.31,36.21,36.21,3200.0
2011-11-16 09:50:00,36.23,36.28,36.15,36.28,7600.0,36.23,36.28,36.15,36.28,7600.0
2011-11-16 10:00:00,36.27,36.33,36.23,36.25,16400.0,36.27,36.33,36.23,36.25,16400.0
2011-11-16 10:10:00,36.25,36.38,36.23,36.31,7200.0,36.25,36.38,36.23,36.31,7200.0
2011-11-16 10:20:00,36.33,36.33,36.24,36.25,3800.0,36.33,36.33,36.24,36.25,3800.0
2011-11-16 10:30:00,36.27,36.31,36.23,36.3,2600.0,36.27,36.31,36.23,36.3,2600.0
2011-11-16 10:40:00,36.3,36.49,36.3,36.48,2800.0,36.3,36.49,36.3,36.48,2800.0
2011-11-16 10:50:00,36.49,36.57,36.49,36.57,3200.0,36.49,36.57,36.49,36.57,3200.0
2011-11-16 11:00:00,36.63,36.67,36.59,36.59,8600.0,36.63,36.67,36.59,36.59,8600.0
2011-11-16 11:10:00,36.63,36.75,36.62,36.72,4400.0,36.63,36.75,36.62,36.72,4400.0
2011-11-16 11:20:00,36.76,36.79,36.71,36.73,4400.0,36.76,36.79,36.71,36.73,4400.0
2011-11-16 11:30:00,36.74,36.77,36.69,36.73,7000.0,36.74,36.77,36.69,36.73,7000.0
2011-11-16 11:40:00,36.74,36.78,36.69,36.72,6200.0,36.74,36.78,36.69,36.72,6200.0
2011-11-16 11:50:00,36.71,36.71,36.68,36.69,2200.0,36.71,36.71,36.68,36.69,2200.0
2011-11-16 12:00:00,36.69,36.7,36.68,36.68,4800.0,36.69,36.7,36.68,36.68,4800.0
2011-11-16 12:10:00,36.68,36.69,36.66,36.68,6400.0,36.68,36.69,36.66,36.68,6400.0
2011-11-16 12:20:00,36.69,36.69,36.65,36.65,3000.0,36.69,36.69,36.65,36.65,3000.0
2011-11-16 12:30:00,36.65,36.65,36.59,36.62,16200.0,36.65,36.65,36.59,36.62,16200.0
2011-11-16 12:40:00,36.63,36.63,36.57,36.58,8800.0,36.63,36.63,36.57,36.58,8800.0
2011-11-16 12:50:00,36.58,36.6,36.57,36.6,4800.0,36.58,36.6,36.57,36.6,4800.0
2011-11-16 13:00:00,36.6,36.6,36.57,36.57,6000.0,36.6,36.6,36.57,36.57,6000.0
2011-11-16 13:10:00,36.59,36.65,36.58,36.65,8000.0,36.59,36.65,36.58,36.65,8000.0
2011-11-16 13:20:00,36.65,36.65,36.6,36.63,7400.0,36.65,36.65,36.6,36.63,7400.0
2011-11-16 13:30:00,36.65,36.77,36.65,36.77,5600.0,36.65,36.77,36.65,36.77,5600.0
2011-11-16 13:40:00,36.76,36.95,36.76,36.88,10200.0,36.76,36.95,36.76,36.88,10200.0
2011-11-16 13:50:00,36.89,36.99,36.87,36.88,11000.0,36.89,36.99,36.87,36.88,11000.0
2011-11-16 14:00:00,36.87,36.9,36.82,36.84,7000.0,36.87,36.9,36.82,36.84,7000.0
2011-11-16 14:10:00,36.84,36.85,36.79,36.85,5200.0,36.84,36.85,36.79,36.85,5200.0
2011-11-16 14:20:00,36.83,36.86,36.81,36.82,3600.0,36.83,36.86,36.81,36.82,3600.0
2011-11-16 14:30:00,36.82,36.83,36.8,36.83,6800.0,36.82,36.83,36.8,36.83,6800.0
2011-11-16 14:40:00,36.81,36.81,36.71,36.71,4200.0,36.81,36.81,36.71,36.71,4200.0
2011-11-16 14:50:00,36.72,36.72,36.63,36.7,12000.0,36.72,36.72,36.63,36.7,12000.0
2011-11-16 15:00:00,36.71,36.71,36.63,36.69,7200.0,36.71,36.71,36.63,36.69,7200.0
2011-11-16 15:10:00,36.69,36.7,36.48,36.51,8600.0,36.69,36.7,36.48,36.51,8600.0
2011-11-16 15:20:00,36.49,36.49,36.38,36.38,6800.0,36.49,36.49,36.38,36.38,6800.0
2011-11-16 15:30:00,36.37,36.37,36.14,36.23,17200.0,36.37,36.37,36.14,36.23,17200.0
2011-11-16 15:40:00,36.23,36.35,36.23,36.29,14000.0,36.23,36.35,36.23,36.29,14000.0
2011-11-16 15:50:00,36.27,36.27,36.05,36.07,27400.0,36.27,36.27,36.05,36.07,27400.0
2011-11-17 09:30:00,36.13,37.13,36.13,37.1,140600.0,36.13,37.13,36.13,37.1,140600.0
2011-11-17 09:40:00,37.06,38.5,37.06,38.23,418400.0,37.06,38.5,37.06,38.23,418400.0
2011-11-17 09:50:00,38.27,38.66,38.16,38.42,334600.0,38.27,38.66,38.16,38.42,334600.0
2011-11-17 10:00:00,38.36,38.96,38.25,38.95,294000.0,38.36,38.96,38.25,38.95,294000.0
2011-11-17 10:10:00,38.97,38.99,38.38,38.5,128600.0,38.97,38.99,38.38,38.5,128600.0
2011-11-17 10:20:00,38.5,38.62,38.38,38.47,147800.0,38.5,38.62,38.38,38.47,147800.0
2011-11-17 10:30:00,38.44,38.5,38.38,38.48,215800.0,38.44,38.5,38.38,38.48,215800.0
2011-11-17 10:40:00,38.47,38.63,38.47,38.51,202600.0,38.47,38.63,38.47,38.51,202600.0
2011-11-17 10:50:00,38.51,38.63,38.46,38.52,99800.0,38.51,38.63,38.46,38.52,99800.0
2011-11-17 11:00:00,38.54,38.55,38.04,38.04,134800.0,38.54,38.55,38.04,38.04,134800.0
2011-11-17 11:10:00,38.06,38.23,38.06,38.18,58600.0,38.06,38.23,38.06,38.18,58600.0
2011-11-17 11:20:00,38.19,38.58,38.16,38.51,82000.0,38.19,38.58,38.16,38.51,82000.0
2011-11-17 11:30:00,38.54,38.58,38.42,38.47,126400.0,38.54,38.58,38.42,38.47,126400.0
2011-11-17 11:40:00,38.47,38.82,38.46,38.73,64000.0,38.47,38.82,38.46,38.73,64000.0
2011-11-17 11:50:00,38.71,38.71,38.56,38.68,22600.0,38.71,38.71,38.56,38.68,22600.0
2011-11-17 12:00:00,38.69,38.69,38.42,38.44,58200.0,38.69,38.69,38.42,38.44,58200.0
2011-11-17 12:10:00,38.42,38.46,38.25,38.27,108600.0,38.42,38.46,38.25,38.27,108600.0
2011-11-17 12:20:00,38.27,38.28,38.18,38.18,18200.0,38.27,38.28,38.18,38.18,18200.0
2011-11-17 12:30:00,38.17,38.17,37.55,37.73,106800.0,38.17,38.17,37.55,37.73,106800.0
2011-11-17 12:40:00,37.73,37.74,37.62,37.62,30400.0,37.73,37.74,37.62,37.62,30400.0
2011-11-17 12:50:00,37.64,37.77,37.63,37.71,18600.0,37.64,37.77,37.63,37.71,18600.0
2011-11-17 13:00:00,37.73,37.76,37.55,37.55,21600.0,37.73,37.76,37.55,37.55,21600.0
2011-11-17 13:10:00,37.55,37.67,37.51,37.61,20400.0,37.55,37.67,37.51,37.61,20400.0
2011-11-17 13:20:00,37.6,37.65,37.44,37.49,17600.0,37.6,37.65,37.44,37.49,17600.0
2011-11-17 13:30:00,37.49,37.56,37.45,37.53,12600.0,37.49,37.56,37.45,37.53,12600.0
2011-11-17 13:40:00,37.54,37.54,37.49,37.51,10000.0,37.54,37.54,37.49,37.51,10000.0
2011-11-17 13:50:00,37.5,37.52,37.37,37.42,47600.0,37.5,37.52,37.37,37.42,47600.0
2011-11-17 14:00:00,37.44,37.47,37.29,37.32,36600.0,37.44,37.47,37.29,37.32,36600.0
2011-11-17 14:10:00,37.31,37.34,37.27,37.3,17600.0,37.31,37.34,37.27,37.3,17600.0
2011-11-17 14:20:00,37.29,37.4,37.28,37.36,17400.0,37.29,37.4,37.28,37.36,17400.0
2011-11-17 14:30:00,37.36,37.41,37.31,37.35,21200.0,37.36,37.41,37.31,37.35,21200.0
2011-11-17 14:40:00,37.37,37.4,37.32,37.32,32000.0,37.37,37.4,37.32,37.32,32000.0
2011-11-17 14:50:00,37.32,37.34,37.18,37.25,56000.0,37.32,37.34,37.18,37.25,56000.0
2011-11-17 15:00:00,37.27,37.3,37.23,37.24,24200.0,37.27,37.3,37.23,37.24,24200.0
2011-11-17 15:10:00,37.24,37.24,37.14,37.15,32000.0,37.24,37.24,37.14,37.15,32000.0
2011-11-17 15:20:00,37.15,37.18,37.1,37.12,50600.0,37.15,37.18,37.1,37.12,50600.0
2011-11-17 15:30:00,37.12,37.13,37.01,37.02,51400.0,37.12,37.13,37.01,37.02,51400.0
2011-11-17 15:40:00,37.02,37.24,36.99,37.14,52600.0,37.02,37.24,36.99,37.14,52600.0
2011-11-17 15:50:00,37.15,37.16,36.98,37.15,81400.0,37.15,37.16,36.98,37.15,81400.0
2011-11-18 09:30:00,37.22,37.22,36.63,36.71,62800.0,37.22,37.22,36.63,36.71,62800.0
2011-11-18 09:40:00,36.71,36.71,36.31,36.54,34000.0,36.71,36.71,36.31,36.54,34000.0
2011-11-18 09:50:00,36.55,36.8,36.49,36.74,23400.0,36.55,36.8,36.49,36.74,23400.0
2011-11-18 10:00:00,36.72,36.72,36.52,36.52,22200.0,36.72,36.72,36.52,36.52,22200.0
2011-11-18 10:10:00,36.52,36.6,36.44,36.5,10400.0,36.52,36.6,36.44,36.5,10400.0
2011-11-18 10:20:00,36.49,36.54,36.38,36.48,21800.0,36.49,36.54,36.38,36.48,21800.0
2011-11-18 10:30:00,36.49,36.52,36.48,36.49,13800.0,36.49,36.52,36.48,36.49,13800.0
2011-11-18 10:40:00,36.5,36.5,36.36,36.43,9000.0,36.5,36.5,36.36,36.43,9000.0
2011-11-18 10:50:00,36.45,36.55,36.45,36.54,41200.0,36.45,36.55,36.45,36.54,41200.0
2011-11-18 11:00:00,36.55,36.55,36.41,36.43,25000.0,36.55,36.55,36.41,36.43,25000.0
2011-11-18 11:10:00,36.42,36.43,36.25,36.27,12000.0,36.42,36.43,36.25,36.27,12000.0
2011-11-18 11:20:00,36.3,36.33,36.27,36.27,7600.0,36.3,36.33,36.27,36.27,7600.0
2011-11-18 11:30:00,36.27,36.28,36.1,36.24,24800.0,36.27,36.28,36.1,36.24,24800.0
2011-11-18 11:40:00,36.26,36.29,36.13,36.13,8600.0,36.26,36.29,36.13,36.13,8600.0
2011-11-18 11:50:00,36.13,36.17,36.1,36.11,12200.0,36.13,36.17,36.1,36.11,12200.0
2011-11-18 12:00:00,36.15,36.15,35.99,36.05,19200.0,36.15,36.15,35.99,36.05,19200.0
2011-11-18 12:10:00,36.02,36.1,36.02,36.07,12600.0,36.02,36.1,36.02,36.07,12600.0
2011-11-18 12:20:00,36.05,36.07,35.99,36.02,16200.0,36.05,36.07,35.99,36.02,16200.0
2011-11-18 12:30:00,36.02,36.05,35.96,35.96,10600.0,36.02,36.05,35.96,35.96,10600.0
2011-11-18 12:40:00,35.94,36.0,35.94,35.99,10200.0,35.94,36.0,35.94,35.99,10200.0
2011-11-18 12:50:00,35.99,36.01,35.95,35.98,18000.0,35.99,36.01,35.95,35.98,18000.0
2011-11-18 13:00:00,35.99,36.06,35.98,36.06,8400.0,35.99,36.06,35.98,36.06,8400.0
2011-11-18 13:10:00,36.06,36.09,35.99,36.01,34200.0,36.06,36.09,35.99,36.01,34200.0
2011-11-18 13:20:00,36.05,36.13,36.02,36.13,8000.0,36.05,36.13,36.02,36.13,8000.0
2011-11-18 13:30:00,36.13,36.28,36.13,36.26,10600.0,36.13,36.28,36.13,36.26,10600.0
2011-11-18 13:40:00,36.27,36.29,36.24,36.27,4400.0,36.27,36.29,36.24,36.27,4400.0
2011-11-18 13:50:00,36.27,36.38,36.27,36.3,8200.0,36.27,36.38,36.27,36.3,8200.0
2011-11-18 14:00:00,36.27,36.29,36.25,36.27,8000.0,36.27,36.29,36.25,36.27,8000.0
2011-11-18 14:10:00,36.27,36.39,36.27,36.32,11400.0,36.27,36.39,36.27,36.32,11400.0
2011-11-18 14:20:00,36.34,36.41,36.3,36.33,6000.0,36.34,36.41,36.3,36.33,6000.0
2011-11-18 14:30:00,36.33,36.36,36.31,36.33,10600.0,36.33,36.36,36.31,36.33,10600.0
2011-11-18 14:40:00,36.32,36.33,36.26,36.26,11200.0,36.32,36.33,36.26,36.26,11200.0
2011-11-18 14:50:00,36.27,36.34,36.26,36.32,18200.0,36.27,36.34,36.26,36.32,18200.0
2011-11-18 15:00:00,36.32,36.32,36.2,36.24,28800.0,36.32,36.32,36.2,36.24,28800.0
2011-11-18 15:10:00,36.25,36.27,36.22,36.24,11600.0,36.25,36.27,36.22,36.24,11600.0
2011-11-18 15:20:00,36.24,36.26,36.17,36.19,12600.0,36.24,36.26,36.17,36.19,12600.0
2011-11-18 15:30:00,36.2,36.23,36.17,36.2,17800.0,36.2,36.23,36.17,36.2,17800.0
2011-11-18 15:40:00,36.21,36.21,36.1,36.16,24000.0,36.21,36.21,36.1,36.16,24000.0
2011-11-18 15:50:00,36.13,36.14,36.06,36.1,23400.0,36.13,36.14,36.06,36.1,23400.0
2011-11-21 09:30:00,35.62,35.93,35.62,35.72,9000.0,35.62,35.93,35.62,35.72,9000.0
2011-11-21 09:40:00,35.66,35.76,35.55,35.66,10400.0,35.66,35.76,35.55,35.66,10400.0
2011-11-21 09:50:00,35.65,35.67,35.54,35.67,9200.0,35.65,35.67,35.54,35.67,9200.0
2011-11-21 10:00:00,35.67,35.72,35.46,35.62,13400.0,35.67,35.72,35.46,35.62,13400.0
2011-11-21 10:10:00,35.63,35.79,35.62,35.69,10600.0,35.63,35.79,35.62,35.69,10600.0
2011-11-21 10:20:00,35.72,35.78,35.72,35.78,10600.0,35.72,35.78,35.72,35.78,10600.0
2011-11-21 10:30:00,35.78,35.87,35.78,35.82,7200.0,35.78,35.87,35.78,35.82,7200.0
2011-11-21 10:40:00,35.84,35.87,35.74,35.8,5000.0,35.84,35.87,35.74,35.8,5000.0
2011-11-21 10:50:00,35.81,35.81,35.67,35.67,6800.0,35.81,35.81,35.67,35.67,6800.0
2011-11-21 11:00:00,35.65,35.65,35.53,35.57,6200.0,35.65,35.65,35.53,35.57,6200.0
2011-11-21 11:10:00,35.61,35.66,35.58,35.6,6200.0,35.61,35.66,35.58,35.6,6200.0
2011-11-21 11:20:00,35.61,35.65,35.56,35.62,5000.0,35.61,35.65,35.56,35.62,5000.0
2011-11-21 11:30:00,35.59,35.59,35.52,35.52,4600.0,35.59,35.59,35.52,35.52,4600.0
2011-11-21 11:40:00,35.52,35.59,35.49,35.59,10400.0,35.52,35.59,35.49,35.59,10400.0
2011-11-21 11:50:00,35.6,35.67,35.59,35.66,4800.0,35.6,35.67,35.59,35.66,4800.0
2011-11-21 12:00:00,35.65,35.71,35.63,35.66,5600.0,35.65,35.71,35.63,35.66,5600.0
2011-11-21 12:10:00,35.66,35.72,35.66,35.66,3400.0,35.66,35.72,35.66,35.66,3400.0
2011-11-21 12:20:00,35.63,35.66,35.6,35.62,6000.0,35.63,35.66,35.6,35.62,6000.0
2011-11-21 12:30:00,35.62,35.62,35.61,35.62,2400.0,35.62,35.62,35.61,35.62,2400.0
2011-11-21 12:40:00,35.63,35.63,35.57,35.58,4200.0,35.63,35.63,35.57,35.58,4200.0
2011-11-21 12:50:00,35.59,35.6,35.55,35.55,4400.0,35.59,35.6,35.55,35.55,4400.0
2011-11-21 13:00:00,35.55,35.65,35.53,35.61,4600.0,35.55,35.65,35.53,35.61,4600.0
2011-11-21 13:10:00,35.63,35.63,35.58,35.63,4200.0,35.63,35.63,35.58,35.63,4200.0
2011-11-21 13:20:00,35.6,35.66,35.6,35.61,5200.0,35.6,35.66,35.6,35.61,5200.0
2011-11-21 13:30:00,35.61,35.62,35.55,35.55,3200.0,35.61,35.62,35.55,35.55,3200.0
2011-11-21 13:40:00,35.55,35.59,35.53,35.59,4200.0,35.55,35.59,35.53,35.59,4200.0
2011-11-21 13:50:00,35.59,35.59,35.52,35.52,2000.0,35.59,35.59,35.52,35.52,2000.0
2011-11-21 14:00:00,35.5,35.52,35.46,35.46,9800.0,35.5,35.52,35.46,35.46,9800.0
2011-11-21 14:10:00,35.49,35.62,35.49,35.51,8200.0,35.49,35.62,35.49,35.51,8200.0
2011-11-21 14:20:00,35.5,35.54,35.5,35.54,4000.0,35.5,35.54,35.5,35.54,4000.0
2011-11-21 14:30:00,35.57,35.6,35.51,35.53,9000.0,35.57,35.6,35.51,35.53,9000.0
2011-11-21 14:40:00,35.52,35.59,35.52,35.54,9600.0,35.52,35.59,35.52,35.54,9600.0
2011-11-21 14:50:00,35.54,35.54,35.49,35.52,5200.0,35.54,35.54,35.49,35.52,5200.0
2011-11-21 15:00:00,35.54,35.54,35.44,35.49,7000.0,35.54,35.54,35.44,35.49,7000.0
2011-11-21 15:10:00,35.49,35.55,35.47,35.55,8800.0,35.49,35.55,35.47,35.55,8800.0
2011-11-21 15:20:00,35.55,35.56,35.51,35.55,31600.0,35.55,35.56,35.51,35.55,31600.0
2011-11-21 15:30:00,35.55,35.55,35.47,35.52,24000.0,35.55,35.55,35.47,35.52,24000.0
2011-11-21 15:40:00,35.51,35.52,35.43,35.49,41200.0,35.51,35.52,35.43,35.49,41200.0
2011-11-21 15:50:00,35.49,35.51,35.27,35.28,57000.0,35.49,35.51,35.27,35.28,57000.0
2011-11-22 09:30:00,35.36,35.36,35.13,35.17,8800.0,35.36,35.36,35.13,35.17,8800.0
2011-11-22 09:40:00,35.21,35.31,35.2,35.26,4200.0,35.21,35.31,35.2,35.26,4200.0
2011-11-22 09:50:00,35.26,35.39,35.26,35.36,5600.0,35.26,35.39,35.26,35.36,5600.0
2011-11-22 10:00:00,35.42,35.46,35.33,35.4,6800.0,35.42,35.46,35.33,35.4,6800.0
2011-11-22 10:10:00,35.4,35.4,35.34,35.35,8400.0,35.4,35.4,35.34,35.35,8400.0
2011-11-22 10:20:00,35.38,35.43,35.35,35.42,6200.0,35.38,35.43,35.35,35.42,6200.0
2011-11-22 10:30:00,35.43,35.43,35.3,35.33,8200.0,35.43,35.43,35.3,35.33,8200.0
2011-11-22 10:40:00,35.35,35.35,35.2,35.2,11600.0,35.35,35.35,35.2,35.2,11600.0
2011-11-22 10:50:00,35.19,35.26,35.18,35.21,9400.0,35.19,35.26,35.18,35.21,9400.0
2011-11-22 11:00:00,35.23,35.25,35.13,35.19,9200.0,35.23,35.25,35.13,35.19,9200.0
2011-11-22 11:10:00,35.19,35.38,35.16,35.38,20600.0,35.19,35.38,35.16,35.38,20600.0
2011-11-22 11:20:00,35.37,35.39,35.3,35.38,4600.0,35.37,35.39,35.3,35.38,4600.0
2011-11-22 11:30:00,35.37,35.39,35.29,35.32,6400.0,35.37,35.39,35.29,35.32,6400.0
2011-11-22 11:40:00,35.32,35.34,35.3,35.32,3400.0,35.32,35.34,35.3,35.32,3400.0
2011-11-22 11:50:00,35.34,35.35,35.27,35.35,3200.0,35.34,35.35,35.27,35.35,3200.0
2011-11-22 12:00:00,35.4,35.6,35.38,35.59,7400.0,35.4,35.6,35.38,35.59,7400.0
2011-11-22 12:10:00,35.57,35.6,35.48,35.51,4400.0,35.57,35.6,35.48,35.51,4400.0
2011-11-22 12:20:00,35.49,35.57,35.49,35.5,3800.0,35.49,35.57,35.49,35.5,3800.0
2011-11-22 12:30:00,35.5,35.62,35.47,35.58,6600.0,35.5,35.62,35.47,35.58,6600.0
2011-11-22 12:40:00,35.58,35.65,35.58,35.63,5800.0,35.58,35.65,35.58,35.63,5800.0
2011-11-22 12:50:00,35.63,35.79,35.63,35.79,6000.0,35.63,35.79,35.63,35.79,6000.0
2011-11-22 13:00:00,35.78,35.81,35.73,35.73,3000.0,35.78,35.81,35.73,35.73,3000.0
2011-11-22 13:10:00,35.73,35.9,35.73,35.9,5600.0,35.73,35.9,35.73,35.9,5600.0
2011-11-22 13:20:00,35.93,35.93,35.83,35.85,6600.0,35.93,35.93,35.83,35.85,6600.0
2011-11-22 13:30:00,35.84,35.92,35.82,35.87,4200.0,35.84,35.92,35.82,35.87,4200.0
2011-11-22 13:40:00,35.85,35.9,35.84,35.86,7800.0,35.85,35.9,35.84,35.86,7800.0
2011-11-22 13:50:00,35.87,35.89,35.74,35.77,7000.0,35.87,35.89,35.74,35.77,7000.0
2011-11-22 14:00:00,35.77,35.79,35.71,35.74,5800.0,35.77,35.79,35.71,35.74,5800.0
2011-11-22 14:10:00,35.74,35.77,35.73,35.76,12400.0,35.74,35.77,35.73,35.76,12400.0
2011-11-22 14:20:00,35.73,35.74,35.68,35.73,4200.0,35.73,35.74,35.68,35.73,4200.0
2011-11-22 14:30:00,35.73,35.73,35.65,35.69,6600.0,35.73,35.73,35.65,35.69,6600.0
2011-11-22 14:40:00,35.68,35.71,35.66,35.67,8600.0,35.68,35.71,35.66,35.67,8600.0
2011-11-22 14:50:00,35.64,35.66,35.6,35.63,10800.0,35.64,35.66,35.6,35.63,10800.0
2011-11-22 15:00:00,35.63,35.68,35.6,35.6,8200.0,35.63,35.68,35.6,35.6,8200.0
2011-11-22 15:10:00,35.61,35.63,35.58,35.6,16200.0,35.61,35.63,35.58,35.6,16200.0
2011-11-22 15:20:00,35.6,35.61,35.55,35.57,40200.0,35.6,35.61,35.55,35.57,40200.0
2011-11-22 15:30:00,35.58,35.68,35.55,35.65,33400.0,35.58,35.68,35.55,35.65,33400.0
2011-11-22 15:40:00,35.65,35.7,35.61,35.63,21400.0,35.65,35.7,35.61,35.63,21400.0
2011-11-22 15:50:00,35.63,35.63,35.58,35.63,43600.0,35.63,35.63,35.58,35.63,43600.0
2011-11-23 09:30:00,35.35,35.43,35.13,35.19,9200.0,35.35,35.43,35.13,35.19,9200.0
2011-11-23 09:40:00,35.19,35.19,35.07,35.14,5000.0,35.19,35.19,35.07,35.14,5000.0
2011-11-23 09:50:00,35.12,35.15,35.09,35.09,5800.0,35.12,35.15,35.09,35.09,5800.0
2011-11-23 10:00:00,35.08,35.1,35.02,35.1,10800.0,35.08,35.1,35.02,35.1,10800.0
2011-11-23 10:10:00,35.08,35.08,34.93,34.93,12400.0,35.08,35.08,34.93,34.93,12400.0
2011-11-23 10:20:00,34.9,34.92,34.85,34.88,19800.0,34.9,34.92,34.85,34.88,19800.0
2011-11-23 10:30:00,34.88,34.92,34.83,34.87,26600.0,34.88,34.92,34.83,34.87,26600.0
2011-11-23 10:40:00,34.87,34.87,34.81,34.83,3600.0,34.87,34.87,34.81,34.83,3600.0
2011-11-23 10:50:00,34.83,34.88,34.83,34.87,14400.0,34.83,34.88,34.83,34.87,14400.0
2011-11-23 11:00:00,34.85,34.88,34.68,34.68,15200.0,34.85,34.88,34.68,34.68,15200.0
2011-11-23 11:10:00,34.66,34.71,34.63,34.63,6000.0,34.66,34.71,34.63,34.63,6000.0
2011-11-23 11:20:00,34.65,34.74,34.62,34.72,5400.0,34.65,34.74,34.62,34.72,5400.0
2011-11-23 11:30:00,34.66,34.76,34.65,34.76,2400.0,34.66,34.76,34.65,34.76,2400.0
2011-11-23 11:40:00,34.76,34.77,34.7,34.71,7400.0,34.76,34.77,34.7,34.71,7400.0
2011-11-23 11:50:00,34.68,34.7,34.67,34.67,30400.0,34.68,34.7,34.67,34.67,30400.0
2011-11-23 12:00:00,34.65,34.77,34.65,34.76,4400.0,34.65,34.77,34.65,34.76,4400.0
2011-11-23 12:10:00,34.75,34.75,34.66,34.66,2200.0,34.75,34.75,34.66,34.66,2200.0
2011-11-23 12:20:00,34.66,34.69,34.65,34.66,2800.0,34.66,34.69,34.65,34.66,2800.0
2011-11-23 12:30:00,34.66,34.68,34.58,34.58,7800.0,34.66,34.68,34.58,34.58,7800.0
2011-11-23 12:40:00,34.58,34.6,34.58,34.6,3600.0,34.58,34.6,34.58,34.6,3600.0
2011-11-23 12:50:00,34.65,34.73,34.65,34.69,5000.0,34.65,34.73,34.65,34.69,5000.0
2011-11-23 13:00:00,34.69,34.76,34.69,34.75,3600.0,34.69,34.76,34.69,34.75,3600.0
2011-11-23 13:10:00,34.77,34.77,34.68,34.72,6800.0,34.77,34.77,34.68,34.72,6800.0
2011-11-23 13:20:00,34.74,34.75,34.68,34.7,4800.0,34.74,34.75,34.68,34.7,4800.0
2011-11-23 13:30:00,34.73,34.75,34.73,34.74,2200.0,34.73,34.75,34.73,34.74,2200.0
2011-11-23 13:40:00,34.74,34.74,34.68,34.7,15000.0,34.74,34.74,34.68,34.7,15000.0
2011-11-23 13:50:00,34.7,34.75,34.62,34.65,8600.0,34.7,34.75,34.62,34.65,8600.0
2011-11-23 14:00:00,34.65,34.73,34.63,34.73,8400.0,34.65,34.73,34.63,34.73,8400.0
2011-11-23 14:10:00,34.73,34.74,34.56,34.57,10600.0,34.73,34.74,34.56,34.57,10600.0
2011-11-23 14:20:00,34.6,34.6,34.48,34.52,6000.0,34.6,34.6,34.48,34.52,6000.0
2011-11-23 14:30:00,34.54,34.62,34.51,34.6,11000.0,34.54,34.62,34.51,34.6,11000.0
2011-11-23 14:40:00,34.58,34.61,34.52,34.6,9600.0,34.58,34.61,34.52,34.6,9600.0
2011-11-23 14:50:00,34.6,34.6,34.54,34.56,15200.0,34.6,34.6,34.54,34.56,15200.0
2011-11-23 15:00:00,34.58,34.75,34.54,34.68,22400.0,34.58,34.75,34.54,34.68,22400.0
2011-11-23 15:10:00,34.68,34.73,34.6,34.71,50000.0,34.68,34.73,34.6,34.71,50000.0
2011-11-23 15:20:00,34.68,34.77,34.63,34.74,21800.0,34.68,34.77,34.63,34.74,21800.0
2011-11-23 15:30:00,34.73,34.82,34.73,34.81,17800.0,34.73,34.82,34.73,34.81,17800.0
2011-11-23 15:40:00,34.82,34.88,34.8,34.86,23600.0,34.82,34.88,34.8,34.86,23600.0
2011-11-23 15:50:00,34.85,34.88,34.72,34.75,51200.0,34.85,34.88,34.72,34.75,51200.0
2011-11-25 09:30:00,34.67,34.81,34.66,34.81,8600.0,34.67,34.81,34.66,34.81,8600.0
2011-11-25 09:40:00,34.82,34.88,34.77,34.84,5800.0,34.82,34.88,34.77,34.84,5800.0
2011-11-25 09:50:00,34.82,34.91,34.81,34.84,12200.0,34.82,34.91,34.81,34.84,12200.0
2011-11-25 10:00:00,34.82,35.08,34.81,35.04,21400.0,34.82,35.08,34.81,35.04,21400.0
2011-11-25 10:10:00,35.05,35.14,35.02,35.14,9400.0,35.05,35.14,35.02,35.14,9400.0
2011-11-25 10:20:00,35.17,35.19,35.08,35.08,9800.0,35.17,35.19,35.08,35.08,9800.0
2011-11-25 10:30:00,35.08,35.1,35.05,35.1,2800.0,35.08,35.1,35.05,35.1,2800.0
2011-11-25 10:40:00,35.13,35.16,35.12,35.13,7600.0,35.13,35.16,35.12,35.13,7600.0
2011-11-25 10:50:00,35.11,35.16,34.96,34.96,9400.0,35.11,35.16,34.96,34.96,9400.0
2011-11-25 11:00:00,34.96,34.99,34.89,34.91,15200.0,34.96,34.99,34.89,34.91,15200.0
2011-11-25 11:10:00,34.93,34.97,34.85,34.96,7600.0,34.93,34.97,34.85,34.96,7600.0
2011-11-25 11:20:00,34.96,34.96,34.88,34.88,8200.0,34.96,34.96,34.88,34.88,8200.0
2011-11-25 11:30:00,34.85,34.91,34.8,34.84,7200.0,34.85,34.91,34.8,34.84,7200.0
2011-11-25 11:40:00,34.87,34.87,34.79,34.82,4400.0,34.87,34.87,34.79,34.82,4400.0
2011-11-25 11:50:00,34.82,34.82,34.79,34.8,5200.0,34.82,34.82,34.79,34.8,5200.0
2011-11-25 12:00:00,34.77,34.77,34.73,34.73,1400.0,34.77,34.77,34.73,34.73,1400.0
2011-11-25 12:10:00,34.73,34.74,34.62,34.62,11000.0,34.73,34.74,34.62,34.62,11000.0
2011-11-25 12:20:00,34.62,34.69,34.62,34.69,4600.0,34.62,34.69,34.62,34.69,4600.0
2011-11-25 12:30:00,34.7,34.82,34.7,34.8,13000.0,34.7,34.82,34.7,34.8,13000.0
2011-11-25 12:40:00,34.8,34.8,34.74,34.74,5600.0,34.8,34.8,34.74,34.74,5600.0
2011-11-25 12:50:00,34.74,34.78,34.63,34.63,8000.0,34.74,34.78,34.63,34.63,8000.0
2011-11-28 09:30:00,35.15,35.73,34.9,35.6,34000.0,35.15,35.73,34.9,35.6,34000.0
2011-11-28 09:40:00,35.68,36.0,35.68,35.75,15000.0,35.68,36.0,35.68,35.75,15000.0
2011-11-28 09:50:00,35.73,35.85,35.68,35.73,9800.0,35.73,35.85,35.68,35.73,9800.0
2011-11-28 10:00:00,35.75,35.83,35.72,35.83,9400.0,35.75,35.83,35.72,35.83,9400.0
2011-11-28 10:10:00,35.83,35.94,35.82,35.94,12200.0,35.83,35.94,35.82,35.94,12200.0
2011-11-28 10:20:00,35.93,35.94,35.9,35.91,5000.0,35.93,35.94,35.9,35.91,5000.0
2011-11-28 10:30:00,35.95,36.02,35.94,35.99,9600.0,35.95,36.02,35.94,35.99,9600.0
2011-11-28 10:40:00,35.99,36.07,35.99,36.02,5200.0,35.99,36.07,35.99,36.02,5200.0
2011-11-28 10:50:00,36.04,36.1,35.99,36.05,9600.0,36.04,36.1,35.99,36.05,9600.0
2011-11-28 11:00:00,36.06,36.1,36.02,36.06,5600.0,36.06,36.1,36.02,36.06,5600.0
2011-11-28 11:10:00,36.06,36.06,35.97,35.98,4200.0,36.06,36.06,35.97,35.98,4200.0
2011-11-28 11:20:00,35.98,35.98,35.89,35.96,4600.0,35.98,35.98,35.89,35.96,4600.0
2011-11-28 11:30:00,35.96,35.96,35.88,35.92,5400.0,35.96,35.96,35.88,35.92,5400.0
2011-11-28 11:40:00,35.9,35.91,35.84,35.84,5800.0,35.9,35.91,35.84,35.84,5800.0
2011-11-28 11:50:00,35.84,35.85,35.8,35.85,20600.0,35.84,35.85,35.8,35.85,20600.0
2011-11-28 12:00:00,35.88,35.88,35.85,35.88,3600.0,35.88,35.88,35.85,35.88,3600.0
2011-11-28 12:10:00,35.85,35.88,35.83,35.84,2000.0,35.85,35.88,35.83,35.84,2000.0
2011-11-28 12:20:00,35.83,35.84,35.8,35.82,3200.0,35.83,35.84,35.8,35.82,3200.0
2011-11-28 12:30:00,35.82,35.82,35.74,35.77,4800.0,35.82,35.82,35.74,35.77,4800.0
2011-11-28 12:40:00,35.8,35.81,35.76,35.77,2600.0,35.8,35.81,35.76,35.77,2600.0
2011-11-28 12:50:00,35.76,35.76,35.66,35.66,5000.0,35.76,35.76,35.66,35.66,5000.0
2011-11-28 13:00:00,35.66,35.66,35.52,35.54,11000.0,35.66,35.66,35.52,35.54,11000.0
2011-11-28 13:10:00,35.58,35.66,35.57,35.66,2600.0,35.58,35.66,35.57,35.66,2600.0
2011-11-28 13:20:00,35.67,35.74,35.66,35.66,3400.0,35.67,35.74,35.66,35.66,3400.0
2011-11-28 13:30:00,35.67,35.71,35.66,35.71,3400.0,35.67,35.71,35.66,35.71,3400.0
2011-11-28 13:40:00,35.73,35.77,35.73,35.74,3200.0,35.73,35.77,35.73,35.74,3200.0
2011-11-28 13:50:00,35.76,35.77,35.65,35.65,8600.0,35.76,35.77,35.65,35.65,8600.0
2011-11-28 14:00:00,35.63,35.79,35.63,35.79,12200.0,35.63,35.79,35.63,35.79,12200.0
2011-11-28 14:10:00,35.79,35.8,35.77,35.79,8000.0,35.79,35.8,35.77,35.79,8000.0
2011-11-28 14:20:00,35.8,35.83,35.76,35.76,4800.0,35.8,35.83,35.76,35.76,4800.0
2011-11-28 14:30:00,35.79,35.81,35.79,35.8,5000.0,35.79,35.81,35.79,35.8,5000.0
2011-11-28 14:40:00,35.79,35.85,35.77,35.8,6000.0,35.79,35.85,35.77,35.8,6000.0
2011-11-28 14:50:00,35.8,35.8,35.71,35.74,9000.0,35.8,35.8,35.71,35.74,9000.0
2011-11-28 15:00:00,35.74,35.77,35.62,35.63,26400.0,35.74,35.77,35.62,35.63,26400.0
2011-11-28 15:10:00,35.63,35.7,35.55,35.59,9000.0,35.63,35.7,35.55,35.59,9000.0
2011-11-28 15:20:00,35.62,35.73,35.61,35.69,13800.0,35.62,35.73,35.61,35.69,13800.0
2011-11-28 15:30:00,35.68,35.79,35.66,35.74,21200.0,35.68,35.79,35.66,35.74,21200.0
2011-11-28 15:40:00,35.73,35.81,35.7,35.72,40000.0,35.73,35.81,35.7,35.72,40000.0
2011-11-28 15:50:00,35.73,36.01,35.73,35.97,58200.0,35.73,36.01,35.73,35.97,58200.0
2011-11-29 09:30:00,36.3,36.36,35.93,36.32,41600.0,36.3,36.36,35.93,36.32,41600.0
2011-11-29 09:40:00,36.35,36.36,36.26,36.29,23600.0,36.35,36.36,36.26,36.29,23600.0
2011-11-29 09:50:00,36.29,36.42,36.26,36.34,31600.0,36.29,36.42,36.26,36.34,31600.0
2011-11-29 10:00:00,36.34,36.41,36.16,36.3,23800.0,36.34,36.41,36.16,36.3,23800.0
2011-11-29 10:10:00,36.29,36.34,36.24,36.25,80200.0,36.29,36.34,36.24,36.25,80200.0
2011-11-29 10:20:00,36.27,36.31,36.26,36.31,13200.0,36.27,36.31,36.26,36.31,13200.0
2011-11-29 10:30:00,36.31,36.36,36.29,36.31,6600.0,36.31,36.36,36.29,36.31,6600.0
2011-11-29 10:40:00,36.33,36.42,36.3,36.3,5200.0,36.33,36.42,36.3,36.3,5200.0
2011-11-29 10:50:00,36.29,36.34,36.2,36.22,7000.0,36.29,36.34,36.2,36.22,7000.0
2011-11-29 11:00:00,36.24,36.26,36.2,36.21,5800.0,36.24,36.26,36.2,36.21,5800.0
2011-11-29 11:10:00,36.24,36.33,36.24,36.33,13200.0,36.24,36.33,36.24,36.33,13200.0
2011-11-29 11:20:00,36.33,36.38,36.3,36.38,8200.0,36.33,36.38,36.3,36.38,8200.0
2011-11-29 11:30:00,36.35,36.54,36.35,36.52,11800.0,36.35,36.54,36.35,36.52,11800.0
2011-11-29 11:40:00,36.52,36.57,36.47,36.49,6800.0,36.52,36.57,36.47,36.49,6800.0
2011-11-29 11:50:00,36.49,36.54,36.4,36.45,6200.0,36.49,36.54,36.4,36.45,6200.0
2011-11-29 12:00:00,36.45,36.58,36.45,36.58,5800.0,36.45,36.58,36.45,36.58,5800.0
2011-11-29 12:10:00,36.58,36.58,36.52,36.55,5200.0,36.58,36.58,36.52,36.55,5200.0
2011-11-29 12:20:00,36.54,36.55,36.52,36.55,7800.0,36.54,36.55,36.52,36.55,7800.0
2011-11-29 12:30:00,36.52,36.57,36.48,36.49,10000.0,36.52,36.57,36.48,36.49,10000.0
2011-11-29 12:40:00,36.52,36.52,36.35,36.42,6400.0,36.52,36.52,36.35,36.42,6400.0
2011-11-29 12:50:00,36.41,36.41,36.37,36.37,5200.0,36.41,36.41,36.37,36.37,5200.0
2011-11-29 13:00:00,36.35,36.35,36.31,36.32,3000.0,36.35,36.35,36.31,36.32,3000.0
2011-11-29 13:10:00,36.32,36.37,36.31,36.37,5400.0,36.32,36.37,36.31,36.37,5400.0
2011-11-29 13:20:00,36.35,36.45,36.35,36.43,8000.0,36.35,36.45,36.35,36.43,8000.0
2011-11-29 13:30:00,36.42,36.44,36.38,36.44,9600.0,36.42,36.44,36.38,36.44,9600.0
2011-11-29 13:40:00,36.43,36.44,36.4,36.41,6600.0,36.43,36.44,36.4,36.41,6600.0
2011-11-29 13:50:00,36.43,36.43,36.29,36.3,3800.0,36.43,36.43,36.29,36.3,3800.0
2011-11-29 14:00:00,36.27,36.29,36.13,36.15,32800.0,36.27,36.29,36.13,36.15,32800.0
2011-11-29 14:10:00,36.15,36.23,36.13,36.22,11200.0,36.15,36.23,36.13,36.22,11200.0
2011-11-29 14:20:00,36.24,36.24,36.17,36.21,6800.0,36.24,36.24,36.17,36.21,6800.0
2011-11-29 14:30:00,36.21,36.27,36.2,36.24,3800.0,36.21,36.27,36.2,36.24,3800.0
2011-11-29 14:40:00,36.29,36.29,36.18,36.23,17200.0,36.29,36.29,36.18,36.23,17200.0
2011-11-29 14:50:00,36.23,36.26,36.18,36.25,8400.0,36.23,36.26,36.18,36.25,8400.0
2011-11-29 15:00:00,36.25,36.28,36.23,36.23,7000.0,36.25,36.28,36.23,36.23,7000.0
2011-11-29 15:10:00,36.22,36.35,36.22,36.34,11400.0,36.22,36.35,36.22,36.34,11400.0
2011-11-29 15:20:00,36.32,36.32,36.24,36.24,6800.0,36.32,36.32,36.24,36.24,6800.0
2011-11-29 15:30:00,36.25,36.33,36.22,36.24,16400.0,36.25,36.33,36.22,36.24,16400.0
2011-11-29 15:40:00,36.24,36.29,36.22,36.24,22200.0,36.24,36.29,36.22,36.24,22200.0
2011-11-29 15:50:00,36.25,36.3,36.22,36.22,48000.0,36.25,36.3,36.22,36.22,48000.0
2011-11-30 09:30:00,37.16,37.42,36.92,37.3,25600.0,37.16,37.42,36.92,37.3,25600.0
2011-11-30 09:40:00,37.3,37.66,37.3,37.59,29400.0,37.3,37.66,37.3,37.59,29400.0
2011-11-30 09:50:00,37.65,37.68,37.58,37.58,7200.0,37.65,37.68,37.58,37.58,7200.0
2011-11-30 10:00:00,37.6,37.71,37.55,37.65,9000.0,37.6,37.71,37.55,37.65,9000.0
2011-11-30 10:10:00,37.63,37.7,37.62,37.68,7000.0,37.63,37.7,37.62,37.68,7000.0
2011-11-30 10:20:00,37.66,37.73,37.61,37.65,17600.0,37.66,37.73,37.61,37.65,17600.0
2011-11-30 10:30:00,37.65,37.65,37.53,37.59,31200.0,37.65,37.65,37.53,37.59,31200.0
2011-11-30 10:40:00,37.61,37.66,37.54,37.62,36800.0,37.61,37.66,37.54,37.62,36800.0
2011-11-30 10:50:00,37.62,37.66,37.62,37.65,11600.0,37.62,37.66,37.62,37.65,11600.0
2011-11-30 11:00:00,37.67,37.67,37.52,37.56,16200.0,37.67,37.67,37.52,37.56,16200.0
2011-11-30 11:10:00,37.5,37.51,37.49,37.49,2600.0,37.5,37.51,37.49,37.49,2600.0
2011-11-30 11:20:00,37.5,37.5,37.46,37.47,2200.0,37.5,37.5,37.46,37.47,2200.0
2011-11-30 11:30:00,37.49,37.49,37.46,37.46,3000.0,37.49,37.49,37.46,37.46,3000.0
2011-11-30 11:40:00,37.49,37.5,37.43,37.43,16000.0,37.49,37.5,37.43,37.43,16000.0
2011-11-30 11:50:00,37.43,37.44,37.29,37.29,6600.0,37.43,37.44,37.29,37.29,6600.0
2011-11-30 12:00:00,37.33,37.34,37.29,37.29,4400.0,37.33,37.34,37.29,37.29,4400.0
2011-11-30 12:10:00,37.3,37.3,37.27,37.29,4000.0,37.3,37.3,37.27,37.29,4000.0
2011-11-30 12:20:00,37.29,37.32,37.27,37.27,5400.0,37.29,37.32,37.27,37.27,5400.0
2011-11-30 12:30:00,37.27,37.29,37.24,37.24,5200.0,37.27,37.29,37.24,37.24,5200.0
2011-11-30 12:40:00,37.24,37.26,37.21,37.24,4400.0,37.24,37.26,37.21,37.24,4400.0
2011-11-30 12:50:00,37.24,37.26,37.23,37.24,3600.0,37.24,37.26,37.23,37.24,3600.0
2011-11-30 13:00:00,37.24,37.28,37.22,37.27,6400.0,37.24,37.28,37.22,37.27,6400.0
2011-11-30 13:10:00,37.27,37.28,37.19,37.2,5400.0,37.27,37.28,37.19,37.2,5400.0
2011-11-30 13:20:00,37.2,37.27,37.15,37.19,6600.0,37.2,37.27,37.15,37.19,6600.0
2011-11-30 13:30:00,37.19,37.19,37.13,37.14,10400.0,37.19,37.19,37.13,37.14,10400.0
2011-11-30 13:40:00,37.14,37.15,37.09,37.1,5400.0,37.14,37.15,37.09,37.1,5400.0
2011-11-30 13:50:00,37.1,37.12,37.05,37.08,5600.0,37.1,37.12,37.05,37.08,5600.0
2011-11-30 14:00:00,37.09,37.14,37.08,37.14,3600.0,37.09,37.14,37.08,37.14,3600.0
2011-11-30 14:10:00,37.13,37.16,37.12,37.16,4000.0,37.13,37.16,37.12,37.16,4000.0
2011-11-30 14:20:00,37.14,37.22,37.14,37.22,5800.0,37.14,37.22,37.14,37.22,5800.0
2011-11-30 14:30:00,37.22,37.24,37.21,37.24,4000.0,37.22,37.24,37.21,37.24,4000.0
2011-11-30 14:40:00,37.24,37.24,37.19,37.19,4000.0,37.24,37.24,37.19,37.19,4000.0
2011-11-30 14:50:00,37.16,37.21,37.16,37.19,7200.0,37.16,37.21,37.16,37.19,7200.0
2011-11-30 15:00:00,37.21,37.23,37.19,37.23,12400.0,37.21,37.23,37.19,37.23,12400.0
2011-11-30 15:10:00,37.23,37.28,37.23,37.27,5200.0,37.23,37.28,37.23,37.27,5200.0
2011-11-30 15:20:00,37.29,37.31,37.19,37.23,8600.0,37.29,37.31,37.19,37.23,8600.0
2011-11-30 15:30:00,37.23,37.24,37.18,37.2,12200.0,37.23,37.24,37.18,37.2,12200.0
2011-11-30 15:40:00,37.21,37.34,37.2,37.34,14600.0,37.21,37.34,37.2,37.34,14600.0
2011-11-30 15:50:00,37.4,37.6,37.35,37.59,81000.0,37.4,37.6,37.35,37.59,81000.0
2011-12-01 09:30:00,37.34,37.59,37.27,37.37,15200.0,37.34,37.59,37.27,37.37,15200.0
2011-12-01 09:40:00,37.35,37.66,37.35,37.6,8200.0,37.35,37.66,37.35,37.6,8200.0
2011-12-01 09:50:00,37.62,37.95,37.62,37.95,10200.0,37.62,37.95,37.62,37.95,10200.0
2011-12-01 10:00:00,37.93,38.0,37.92,38.0,19400.0,37.93,38.0,37.92,38.0,19400.0
2011-12-01 10:10:00,37.99,38.0,37.96,38.0,35800.0,37.99,38.0,37.96,38.0,35800.0
2011-12-01 10:20:00,38.0,38.0,37.91,37.92,20600.0,38.0,38.0,37.91,37.92,20600.0
2011-12-01 10:30:00,37.91,37.92,37.81,37.84,8400.0,37.91,37.92,37.81,37.84,8400.0
2011-12-01 10:40:00,37.79,37.91,37.79,37.91,3600.0,37.79,37.91,37.79,37.91,3600.0
2011-12-01 10:50:00,37.9,37.91,37.88,37.91,3400.0,37.9,37.91,37.88,37.91,3400.0
2011-12-01 11:00:00,37.91,37.93,37.89,37.93,3800.0,37.91,37.93,37.89,37.93,3800.0
2011-12-01 11:10:00,37.89,37.95,37.88,37.93,6800.0,37.89,37.95,37.88,37.93,6800.0
2011-12-01 11:20:00,37.92,37.94,37.91,37.93,4600.0,37.92,37.94,37.91,37.93,4600.0
2011-12-01 11:30:00,37.9,37.91,37.84,37.9,7600.0,37.9,37.91,37.84,37.9,7600.0
2011-12-01 11:40:00,37.94,37.95,37.91,37.91,5000.0,37.94,37.95,37.91,37.91,5000.0
2011-12-01 11:50:00,37.92,37.93,37.86,37.88,9000.0,37.92,37.93,37.86,37.88,9000.0
2011-12-01 12:00:00,37.87,37.88,37.79,37.8,6200.0,37.87,37.88,37.79,37.8,6200.0
2011-12-01 12:10:00,37.78,37.78,37.76,37.78,1800.0,37.78,37.78,37.76,37.78,1800.0
2011-12-01 12:20:00,37.8,37.83,37.79,37.81,2000.0,37.8,37.83,37.79,37.81,2000.0
2011-12-01 12:30:00,37.81,37.83,37.79,37.79,4200.0,37.81,37.83,37.79,37.79,4200.0
2011-12-01 12:40:00,37.8,37.8,37.78,37.78,1600.0,37.8,37.8,37.78,37.78,1600.0
2011-12-01 12:50:00,37.79,37.82,37.68,37.68,4600.0,37.79,37.82,37.68,37.68,4600.0
2011-12-01 13:00:00,37.65,37.66,37.55,37.55,4600.0,37.65,37.66,37.55,37.55,4600.0
2011-12-01 13:10:00,37.56,37.6,37.55,37.6,2000.0,37.56,37.6,37.55,37.6,2000.0
2011-12-01 13:20:00,37.57,37.6,37.57,37.6,4200.0,37.57,37.6,37.57,37.6,4200.0
2011-12-01 13:30:00,37.6,37.6,37.57,37.57,6400.0,37.6,37.6,37.57,37.57,6400.0
2011-12-01 13:40:00,37.59,37.65,37.59,37.65,3800.0,37.59,37.65,37.59,37.65,3800.0
2011-12-01 13:50:00,37.63,37.65,37.6,37.65,8200.0,37.63,37.65,37.6,37.65,8200.0
2011-12-01 14:00:00,37.65,37.65,37.59,37.62,5800.0,37.65,37.65,37.59,37.62,5800.0
2011-12-01 14:10:00,37.61,37.62,37.57,37.57,4600.0,37.61,37.62,37.57,37.57,4600.0
2011-12-01 14:20:00,37.57,37.62,37.57,37.6,5600.0,37.57,37.62,37.57,37.6,5600.0
2011-12-01 14:30:00,37.58,37.63,37.58,37.61,4800.0,37.58,37.63,37.58,37.61,4800.0
2011-12-01 14:40:00,37.62,37.63,37.49,37.63,10400.0,37.62,37.63,37.49,37.63,10400.0
2011-12-01 14:50:00,37.65,37.65,37.62,37.62,7200.0,37.65,37.65,37.62,37.62,7200.0
2011-12-01 15:00:00,37.62,37.67,37.56,37.56,8800.0,37.62,37.67,37.56,37.56,8800.0
2011-12-01 15:10:00,37.55,37.63,37.55,37.6,10400.0,37.55,37.63,37.55,37.6,10400.0
2011-12-01 15:20:00,37.6,37.63,37.55,37.63,26800.0,37.6,37.63,37.55,37.63,26800.0
2011-12-01 15:30:00,37.63,37.63,37.53,37.55,10600.0,37.63,37.63,37.53,37.55,10600.0
2011-12-01 15:40:00,37.55,37.56,37.47,37.49,15400.0,37.55,37.56,37.47,37.49,15400.0
2011-12-01 15:50:00,37.48,37.5,37.38,37.41,22400.0,37.48,37.5,37.38,37.41,22400.0
2011-12-02 09:30:00,37.58,37.81,37.58,37.63,8000.0,37.58,37.81,37.58,37.63,8000.0
2011-12-02 09:40:00,37.68,37.68,37.6,37.63,2400.0,37.68,37.68,37.6,37.63,2400.0
2011-12-02 09:50:00,37.6,37.77,37.56,37.77,4200.0,37.6,37.77,37.56,37.77,4200.0
2011-12-02 10:00:00,37.77,37.79,37.63,37.63,12400.0,37.77,37.79,37.63,37.63,12400.0
2011-12-02 10:10:00,37.63,37.77,37.63,37.73,10400.0,37.63,37.77,37.63,37.73,10400.0
2011-12-02 10:20:00,37.76,37.8,37.76,37.8,8000.0,37.76,37.8,37.76,37.8,8000.0
2011-12-02 10:30:00,37.8,37.8,37.77,37.79,27200.0,37.8,37.8,37.77,37.79,27200.0
2011-12-02 10:40:00,37.81,37.81,37.74,37.77,5200.0,37.81,37.81,37.74,37.77,5200.0
2011-12-02 10:50:00,37.77,37.83,37.75,37.83,6200.0,37.77,37.83,37.75,37.83,6200.0
2011-12-02 11:00:00,37.83,37.83,37.6,37.62,7800.0,37.83,37.83,37.6,37.62,7800.0
2011-12-02 11:10:00,37.62,37.62,37.46,37.54,13200.0,37.62,37.62,37.46,37.54,13200.0
2011-12-02 11:20:00,37.54,37.54,37.41,37.41,17800.0,37.54,37.54,37.41,37.41,17800.0
2011-12-02 11:30:00,37.41,37.43,37.28,37.29,40600.0,37.41,37.43,37.28,37.29,40600.0
2011-12-02 11:40:00,37.28,37.28,37.17,37.17,17600.0,37.28,37.28,37.17,37.17,17600.0
2011-12-02 11:50:00,37.13,37.2,37.12,37.13,34600.0,37.13,37.2,37.12,37.13,34600.0
2011-12-02 12:00:00,37.15,37.16,37.06,37.13,13800.0,37.15,37.16,37.06,37.13,13800.0
2011-12-02 12:10:00,37.15,37.18,37.1,37.12,13400.0,37.15,37.18,37.1,37.12,13400.0
2011-12-02 12:20:00,37.12,37.12,37.05,37.09,20400.0,37.12,37.12,37.05,37.09,20400.0
2011-12-02 12:30:00,37.08,37.08,36.99,37.02,15800.0,37.08,37.08,36.99,37.02,15800.0
2011-12-02 12:40:00,37.02,37.04,37.0,37.0,9400.0,37.02,37.04,37.0,37.0,9400.0
2011-12-02 12:50:00,37.09,37.1,36.99,37.01,33200.0,37.09,37.1,36.99,37.01,33200.0
2011-12-02 13:00:00,37.0,37.06,36.99,37.0,17400.0,37.0,37.06,36.99,37.0,17400.0
2011-12-02 13:10:00,37.02,37.02,36.97,37.01,4600.0,37.02,37.02,36.97,37.01,4600.0
2011-12-02 13:20:00,37.04,37.04,36.99,36.99,6800.0,37.04,37.04,36.99,36.99,6800.0
2011-12-02 13:30:00,36.94,36.96,36.91,36.94,6600.0,36.94,36.96,36.91,36.94,6600.0
2011-12-02 13:40:00,36.94,36.98,36.83,36.83,10400.0,36.94,36.98,36.83,36.83,10400.0
2011-12-02 13:50:00,36.83,36.85,36.79,36.85,5000.0,36.83,36.85,36.79,36.85,5000.0
2011-12-02 14:00:00,36.85,36.87,36.71,36.8,8200.0,36.85,36.87,36.71,36.8,8200.0
2011-12-02 14:10:00,36.82,36.84,36.8,36.82,10200.0,36.82,36.84,36.8,36.82,10200.0
2011-12-02 14:20:00,36.8,36.8,36.66,36.66,11600.0,36.8,36.8,36.66,36.66,11600.0
2011-12-02 14:30:00,36.66,36.66,36.56,36.6,18400.0,36.66,36.66,36.56,36.6,18400.0
2011-12-02 14:40:00,36.63,36.67,36.59,36.62,21600.0,36.63,36.67,36.59,36.62,21600.0
2011-12-02 14:50:00,36.61,36.62,36.46,36.46,10600.0,36.61,36.62,36.46,36.46,10600.0
2011-12-02 15:00:00,36.45,36.54,36.42,36.53,15400.0,36.45,36.54,36.42,36.53,15400.0
2011-12-02 15:10:00,36.52,36.54,36.42,36.42,24800.0,36.52,36.54,36.42,36.42,24800.0
2011-12-02 15:20:00,36.44,36.48,36.41,36.45,17800.0,36.44,36.48,36.41,36.45,17800.0
2011-12-02 15:30:00,36.45,36.55,36.44,36.54,31800.0,36.45,36.55,36.44,36.54,31800.0
2011-12-02 15:40:00,36.54,36.58,36.47,36.52,32600.0,36.54,36.58,36.47,36.52,32600.0
2011-12-02 15:50:00,36.53,36.54,36.46,36.47,50200.0,36.53,36.54,36.46,36.47,50200.0
2011-12-05 09:30:00,36.89,36.99,36.81,36.87,7400.0,36.89,36.99,36.81,36.87,7400.0
2011-12-05 09:40:00,36.93,37.16,36.87,37.06,8000.0,36.93,37.16,36.87,37.06,8000.0
2011-12-05 09:50:00,37.13,37.18,37.07,37.17,3800.0,37.13,37.18,37.07,37.17,3800.0
2011-12-05 10:00:00,37.15,37.27,37.1,37.27,5600.0,37.15,37.27,37.1,37.27,5600.0
2011-12-05 10:10:00,37.27,37.35,37.26,37.26,8200.0,37.27,37.35,37.26,37.26,8200.0
2011-12-05 10:20:00,37.25,37.29,37.24,37.27,4000.0,37.25,37.29,37.24,37.27,4000.0
2011-12-05 10:30:00,37.27,37.38,37.27,37.38,5400.0,37.27,37.38,37.27,37.38,5400.0
2011-12-05 10:40:00,37.4,37.51,37.4,37.51,11000.0,37.4,37.51,37.4,37.51,11000.0
2011-12-05 10:50:00,37.5,37.54,37.48,37.51,6600.0,37.5,37.54,37.48,37.51,6600.0
2011-12-05 11:00:00,37.5,37.54,37.45,37.46,7200.0,37.5,37.54,37.45,37.46,7200.0
2011-12-05 11:10:00,37.46,37.46,37.37,37.38,11200.0,37.46,37.46,37.37,37.38,11200.0
2011-12-05 11:20:00,37.38,37.51,37.36,37.51,24800.0,37.38,37.51,37.36,37.51,24800.0
2011-12-05 11:30:00,37.5,37.57,37.48,37.56,9000.0,37.5,37.57,37.48,37.56,9000.0
2011-12-05 11:40:00,37.59,37.62,37.56,37.59,12000.0,37.59,37.62,37.56,37.59,12000.0
2011-12-05 11:50:00,37.59,37.59,37.52,37.54,2400.0,37.59,37.59,37.52,37.54,2400.0
2011-12-05 12:00:00,37.54,37.6,37.54,37.6,3200.0,37.54,37.6,37.54,37.6,3200.0
2011-12-05 12:10:00,37.58,37.58,37.55,37.55,1600.0,37.58,37.58,37.55,37.55,1600.0
2011-12-05 12:20:00,37.57,37.57,37.47,37.49,5400.0,37.57,37.57,37.47,37.49,5400.0
2011-12-05 12:30:00,37.47,37.52,37.47,37.52,5000.0,37.47,37.52,37.47,37.52,5000.0
2011-12-05 12:40:00,37.51,37.56,37.5,37.54,3600.0,37.51,37.56,37.5,37.54,3600.0
2011-12-05 12:50:00,37.54,37.61,37.54,37.6,4000.0,37.54,37.61,37.54,37.6,4000.0
2011-12-05 13:00:00,37.6,37.64,37.58,37.6,6400.0,37.6,37.64,37.58,37.6,6400.0
2011-12-05 13:10:00,37.62,37.62,37.55,37.55,5600.0,37.62,37.62,37.55,37.55,5600.0
2011-12-05 13:20:00,37.57,37.57,37.48,37.49,7400.0,37.57,37.57,37.48,37.49,7400.0
2011-12-05 13:30:00,37.49,37.55,37.49,37.55,3600.0,37.49,37.55,37.49,37.55,3600.0
2011-12-05 13:40:00,37.52,37.52,37.33,37.35,32200.0,37.52,37.52,37.33,37.35,32200.0
2011-12-05 13:50:00,37.35,37.41,37.3,37.38,48000.0,37.35,37.41,37.3,37.38,48000.0
2011-12-05 14:00:00,37.38,37.39,37.29,37.33,64400.0,37.38,37.39,37.29,37.33,64400.0
2011-12-05 14:10:00,37.33,37.38,37.28,37.32,9600.0,37.33,37.38,37.28,37.32,9600.0
2011-12-05 14:20:00,37.3,37.35,37.27,37.35,8200.0,37.3,37.35,37.27,37.35,8200.0
2011-12-05 14:30:00,37.37,37.37,37.29,37.32,9000.0,37.37,37.37,37.29,37.32,9000.0
2011-12-05 14:40:00,37.34,37.37,37.32,37.36,11400.0,37.34,37.37,37.32,37.36,11400.0
2011-12-05 14:50:00,37.4,37.43,37.39,37.4,12600.0,37.4,37.43,37.39,37.4,12600.0
2011-12-05 15:00:00,37.4,37.4,37.14,37.21,26000.0,37.4,37.4,37.14,37.21,26000.0
2011-12-05 15:10:00,37.21,37.21,37.02,37.06,24000.0,37.21,37.21,37.02,37.06,24000.0
2011-12-05 15:20:00,37.06,37.1,37.01,37.06,23400.0,37.06,37.1,37.01,37.06,23400.0
2011-12-05 15:30:00,37.05,37.07,36.99,36.99,21600.0,37.05,37.07,36.99,36.99,21600.0
2011-12-05 15:40:00,36.99,37.18,36.95,37.16,18000.0,36.99,37.18,36.95,37.16,18000.0
2011-12-05 15:50:00,37.16,37.2,37.1,37.13,44000.0,37.16,37.2,37.1,37.13,44000.0
2011-12-06 09:30:00,37.12,37.44,37.02,37.3,5400.0,37.12,37.44,37.02,37.3,5400.0
2011-12-06 09:40:00,37.25,37.3,36.95,36.95,12800.0,37.25,37.3,36.95,36.95,12800.0
2011-12-06 09:50:00,36.95,36.95,36.84,36.88,8200.0,36.95,36.95,36.84,36.88,8200.0
2011-12-06 10:00:00,36.91,36.99,36.91,36.95,9000.0,36.91,36.99,36.91,36.95,9000.0
2011-12-06 10:10:00,36.95,37.06,36.9,37.0,12000.0,36.95,37.06,36.9,37.0,12000.0
2011-12-06 10:20:00,37.02,37.08,36.99,37.0,12800.0,37.02,37.08,36.99,37.0,12800.0
2011-12-06 10:30:00,37.03,37.04,36.94,36.99,13000.0,37.03,37.04,36.94,36.99,13000.0
2011-12-06 10:40:00,36.94,37.05,36.91,37.04,28400.0,36.94,37.05,36.91,37.04,28400.0
2011-12-06 10:50:00,37.03,37.04,36.93,36.98,6000.0,37.03,37.04,36.93,36.98,6000.0
2011-12-06 11:00:00,36.97,36.98,36.93,36.97,5800.0,36.97,36.98,36.93,36.97,5800.0
2011-12-06 11:10:00,36.96,37.02,36.92,36.96,5400.0,36.96,37.02,36.92,36.96,5400.0
2011-12-06 11:20:00,36.96,36.96,36.92,36.94,2400.0,36.96,36.96,36.92,36.94,2400.0
2011-12-06 11:30:00,36.94,36.99,36.91,36.98,20400.0,36.94,36.99,36.91,36.98,20400.0
2011-12-06 11:40:00,36.98,37.0,36.92,36.92,12400.0,36.98,37.0,36.92,36.92,12400.0
2011-12-06 11:50:00,36.92,37.0,36.92,36.93,5400.0,36.92,37.0,36.92,36.93,5400.0
2011-12-06 12:00:00,36.93,36.99,36.92,36.95,8200.0,36.93,36.99,36.92,36.95,8200.0
2011-12-06 12:10:00,36.95,36.99,36.95,36.98,8600.0,36.95,36.99,36.95,36.98,8600.0
2011-12-06 12:20:00,36.98,36.99,36.92,36.92,14800.0,36.98,36.99,36.92,36.92,14800.0
2011-12-06 12:30:00,36.92,36.97,36.92,36.93,9600.0,36.92,36.97,36.92,36.93,9600.0
2011-12-06 12:40:00,36.93,36.98,36.93,36.94,5800.0,36.93,36.98,36.93,36.94,5800.0
2011-12-06 12:50:00,36.94,36.98,36.94,36.96,5000.0,36.94,36.98,36.94,36.96,5000.0
2011-12-06 13:00:00,36.96,36.98,36.94,36.95,9600.0,36.96,36.98,36.94,36.95,9600.0
2011-12-06 13:10:00,36.94,37.01,36.94,37.0,22400.0,36.94,37.01,36.94,37.0,22400.0
2011-12-06 13:20:00,37.01,37.01,36.97,36.98,34800.0,37.01,37.01,36.97,36.98,34800.0
2011-12-06 13:30:00,36.98,36.99,36.96,36.99,15000.0,36.98,36.99,36.96,36.99,15000.0
2011-12-06 13:40:00,36.99,36.99,36.93,36.95,29000.0,36.99,36.99,36.93,36.95,29000.0
2011-12-06 13:50:00,36.98,37.02,36.94,37.0,10400.0,36.98,37.02,36.94,37.0,10400.0
2011-12-06 14:00:00,37.0,37.0,36.95,36.99,8400.0,37.0,37.0,36.95,36.99,8400.0
2011-12-06 14:10:00,37.0,37.01,36.98,36.99,13600.0,37.0,37.01,36.98,36.99,13600.0
2011-12-06 14:20:00,36.99,37.01,36.97,36.99,6000.0,36.99,37.01,36.97,36.99,6000.0
2011-12-06 14:30:00,36.99,37.04,36.98,36.99,26600.0,36.99,37.04,36.98,36.99,26600.0
2011-12-06 14:40:00,37.01,37.13,36.99,37.12,11400.0,37.01,37.13,36.99,37.12,11400.0
2011-12-06 14:50:00,37.12,37.22,37.12,37.2,16200.0,37.12,37.22,37.12,37.2,16200.0
2011-12-06 15:00:00,37.21,37.24,37.19,37.24,9000.0,37.21,37.24,37.19,37.24,9000.0
2011-12-06 15:10:00,37.24,37.32,37.24,37.3,9200.0,37.24,37.32,37.24,37.3,9200.0
2011-12-06 15:20:00,37.31,37.35,37.3,37.35,55000.0,37.31,37.35,37.3,37.35,55000.0
2011-12-06 15:30:00,37.34,37.35,37.29,37.31,21200.0,37.34,37.35,37.29,37.31,21200.0
2011-12-06 15:40:00,37.31,37.33,37.24,37.26,19600.0,37.31,37.33,37.24,37.26,19600.0
2011-12-06 15:50:00,37.25,37.26,37.13,37.14,20400.0,37.25,37.26,37.13,37.14,20400.0
2011-12-07 09:30:00,36.92,37.06,36.68,36.77,25400.0,36.92,37.06,36.68,36.77,25400.0
2011-12-07 09:40:00,36.76,36.77,36.52,36.57,13400.0,36.76,36.77,36.52,36.57,13400.0
2011-12-07 09:50:00,36.63,36.63,36.56,36.61,5000.0,36.63,36.63,36.56,36.61,5000.0
2011-12-07 10:00:00,36.62,36.62,36.42,36.48,13400.0,36.62,36.62,36.42,36.48,13400.0
2011-12-07 10:10:00,36.48,36.56,36.48,36.52,2800.0,36.48,36.56,36.48,36.52,2800.0
2011-12-07 10:20:00,36.52,36.52,36.4,36.4,3800.0,36.52,36.52,36.4,36.4,3800.0
2011-12-07 10:30:00,36.4,36.4,36.29,36.29,4800.0,36.4,36.4,36.29,36.29,4800.0
2011-12-07 10:40:00,36.34,36.38,36.31,36.38,7200.0,36.34,36.38,36.31,36.38,7200.0
2011-12-07 10:50:00,36.38,36.4,36.35,36.4,1200.0,36.38,36.4,36.35,36.4,1200.0
2011-12-07 11:00:00,36.4,36.54,36.4,36.48,11000.0,36.4,36.54,36.4,36.48,11000.0
2011-12-07 11:10:00,36.5,36.52,36.47,36.52,6000.0,36.5,36.52,36.47,36.52,6000.0
2011-12-07 11:20:00,36.53,36.73,36.53,36.72,28400.0,36.53,36.73,36.53,36.72,28400.0
2011-12-07 11:30:00,36.72,36.85,36.72,36.83,7000.0,36.72,36.85,36.72,36.83,7000.0
2011-12-07 11:40:00,36.83,36.83,36.78,36.82,5600.0,36.83,36.83,36.78,36.82,5600.0
2011-12-07 11:50:00,36.82,36.92,36.82,36.92,3200.0,36.82,36.92,36.82,36.92,3200.0
2011-12-07 12:00:00,36.95,36.98,36.95,36.95,3800.0,36.95,36.98,36.95,36.95,3800.0
2011-12-07 12:10:00,36.97,36.99,36.96,36.96,4400.0,36.97,36.99,36.96,36.96,4400.0
2011-12-07 12:20:00,36.93,37.02,36.93,37.0,6400.0,36.93,37.02,36.93,37.0,6400.0
2011-12-07 12:30:00,37.04,37.04,37.02,37.02,1600.0,37.04,37.04,37.02,37.02,1600.0
2011-12-07 12:40:00,37.01,37.08,37.0,37.08,5400.0,37.01,37.08,37.0,37.08,5400.0
2011-12-07 12:50:00,37.08,37.14,37.08,37.1,5400.0,37.08,37.14,37.08,37.1,5400.0
2011-12-07 13:00:00,37.08,37.09,37.02,37.04,28400.0,37.08,37.09,37.02,37.04,28400.0
2011-12-07 13:10:00,37.0,37.07,36.99,37.07,3800.0,37.0,37.07,36.99,37.07,3800.0
2011-12-07 13:20:00,37.08,37.13,37.08,37.13,4600.0,37.08,37.13,37.08,37.13,4600.0
2011-12-07 13:30:00,37.13,37.13,37.09,37.11,3600.0,37.13,37.13,37.09,37.11,3600.0
2011-12-07 13:40:00,37.13,37.13,37.09,37.09,2000.0,37.13,37.13,37.09,37.09,2000.0
2011-12-07 13:50:00,37.07,37.1,37.07,37.1,2000.0,37.07,37.1,37.07,37.1,2000.0
2011-12-07 14:00:00,37.1,37.13,37.05,37.05,3200.0,37.1,37.13,37.05,37.05,3200.0
2011-12-07 14:10:00,37.02,37.06,36.99,36.99,4400.0,37.02,37.06,36.99,36.99,4400.0
2011-12-07 14:20:00,37.02,37.13,37.02,37.13,2200.0,37.02,37.13,37.02,37.13,2200.0
2011-12-07 14:30:00,37.13,37.13,37.04,37.1,3800.0,37.13,37.13,37.04,37.1,3800.0
2011-12-07 14:40:00,37.1,37.1,36.94,36.94,2800.0,37.1,37.1,36.94,36.94,2800.0
2011-12-07 14:50:00,36.95,36.98,36.93,36.94,5600.0,36.95,36.98,36.93,36.94,5600.0
2011-12-07 15:00:00,36.94,36.96,36.93,36.94,5400.0,36.94,36.96,36.93,36.94,5400.0
2011-12-07 15:10:00,36.94,37.05,36.93,37.02,7600.0,36.94,37.05,36.93,37.02,7600.0
2011-12-07 15:20:00,37.02,37.16,37.02,37.13,6200.0,37.02,37.16,37.02,37.13,6200.0
2011-12-07 15:30:00,37.16,37.24,37.1,37.24,21600.0,37.16,37.24,37.1,37.24,21600.0
2011-12-07 15:40:00,37.24,37.32,37.18,37.2,19200.0,37.24,37.32,37.18,37.2,19200.0
2011-12-07 15:50:00,37.19,37.21,37.08,37.13,28800.0,37.19,37.21,37.08,37.13,28800.0
2011-12-08 09:30:00,36.97,36.98,36.72,36.97,13600.0,36.97,36.98,36.72,36.97,13600.0
2011-12-08 09:40:00,37.02,37.06,36.93,37.02,7600.0,37.02,37.06,36.93,37.02,7600.0
2011-12-08 09:50:00,37.02,37.05,36.85,36.85,21800.0,37.02,37.05,36.85,36.85,21800.0
2011-12-08 10:00:00,36.85,36.85,36.65,36.68,3200.0,36.85,36.85,36.65,36.68,3200.0
2011-12-08 10:10:00,36.69,36.74,36.66,36.66,1800.0,36.69,36.74,36.66,36.66,1800.0
2011-12-08 10:20:00,36.63,36.71,36.63,36.71,21800.0,36.63,36.71,36.63,36.71,21800.0
2011-12-08 10:30:00,36.73,36.84,36.73,36.8,2600.0,36.73,36.84,36.73,36.8,2600.0
2011-12-08 10:40:00,36.82,36.93,36.82,36.9,3800.0,36.82,36.93,36.82,36.9,3800.0
2011-12-08 10:50:00,36.9,36.9,36.71,36.71,3200.0,36.9,36.9,36.71,36.71,3200.0
2011-12-08 11:00:00,36.65,36.7,36.49,36.49,37600.0,36.65,36.7,36.49,36.49,37600.0
2011-12-08 11:10:00,36.51,36.51,36.38,36.42,6400.0,36.51,36.51,36.38,36.42,6400.0
2011-12-08 11:20:00,36.43,36.46,36.43,36.45,1800.0,36.43,36.46,36.43,36.45,1800.0
2011-12-08 11:30:00,36.45,36.5,36.43,36.43,1800.0,36.45,36.5,36.43,36.43,1800.0
2011-12-08 11:40:00,36.43,36.55,36.43,36.55,3600.0,36.43,36.55,36.43,36.55,3600.0
2011-12-08 11:50:00,36.53,36.56,36.52,36.54,1800.0,36.53,36.56,36.52,36.54,1800.0
2011-12-08 12:00:00,36.5,36.5,36.46,36.48,16400.0,36.5,36.5,36.46,36.48,16400.0
2011-12-08 12:10:00,36.47,36.47,36.43,36.45,27800.0,36.47,36.47,36.43,36.45,27800.0
2011-12-08 12:20:00,36.45,36.46,36.3,36.31,6800.0,36.45,36.46,36.3,36.31,6800.0
2011-12-08 12:30:00,36.32,36.35,36.26,36.27,8200.0,36.32,36.35,36.26,36.27,8200.0
2011-12-08 12:40:00,36.25,36.3,36.25,36.29,2400.0,36.25,36.3,36.25,36.29,2400.0
2011-12-08 12:50:00,36.32,36.32,36.31,36.31,1800.0,36.32,36.32,36.31,36.31,1800.0
2011-12-08 13:00:00,36.31,36.31,36.17,36.2,7400.0,36.31,36.31,36.17,36.2,7400.0
2011-12-08 13:10:00,36.18,36.2,36.09,36.2,2400.0,36.18,36.2,36.09,36.2,2400.0
2011-12-08 13:20:00,36.2,36.27,36.17,36.24,4000.0,36.2,36.27,36.17,36.24,4000.0
2011-12-08 13:30:00,36.23,36.26,36.19,36.25,6400.0,36.23,36.26,36.19,36.25,6400.0
2011-12-08 13:40:00,36.25,36.27,36.2,36.21,3400.0,36.25,36.27,36.2,36.21,3400.0
2011-12-08 13:50:00,36.24,36.28,36.22,36.28,1800.0,36.24,36.28,36.22,36.28,1800.0
2011-12-08 14:00:00,36.2,36.31,36.2,36.29,3000.0,36.2,36.31,36.2,36.29,3000.0
2011-12-08 14:10:00,36.32,36.35,36.31,36.35,13000.0,36.32,36.35,36.31,36.35,13000.0
2011-12-08 14:20:00,36.35,36.35,36.28,36.33,11000.0,36.35,36.35,36.28,36.33,11000.0
2011-12-08 14:30:00,36.3,36.32,36.25,36.25,13400.0,36.3,36.32,36.25,36.25,13400.0
2011-12-08 14:40:00,36.25,36.27,36.18,36.21,27400.0,36.25,36.27,36.18,36.21,27400.0
2011-12-08 14:50:00,36.21,36.22,36.12,36.17,10000.0,36.21,36.22,36.12,36.17,10000.0
2011-12-08 15:00:00,36.16,36.17,36.1,36.1,7000.0,36.16,36.17,36.1,36.1,7000.0
2011-12-08 15:10:00,36.12,36.2,36.09,36.2,41200.0,36.12,36.2,36.09,36.2,41200.0
2011-12-08 15:20:00,36.2,36.22,36.15,36.21,25800.0,36.2,36.22,36.15,36.21,25800.0
2011-12-08 15:30:00,36.21,36.32,36.2,36.23,20600.0,36.21,36.32,36.2,36.23,20600.0
2011-12-08 15:40:00,36.21,36.21,36.0,36.05,23600.0,36.21,36.21,36.0,36.05,23600.0
2011-12-08 15:50:00,36.06,36.06,35.87,35.94,48600.0,36.06,36.06,35.87,35.94,48600.0
2011-12-09 09:30:00,36.05,36.25,36.05,36.24,20800.0,36.05,36.25,36.05,36.24,20800.0
2011-12-09 09:40:00,36.24,36.25,36.2,36.21,12200.0,36.24,36.25,36.2,36.21,12200.0
2011-12-09 09:50:00,36.21,36.31,36.2,36.24,24600.0,36.21,36.31,36.2,36.24,24600.0
2011-12-09 10:00:00,36.25,36.46,36.23,36.42,6400.0,36.25,36.46,36.23,36.42,6400.0
2011-12-09 10:10:00,36.44,36.48,36.34,36.37,7800.0,36.44,36.48,36.34,36.37,7800.0
2011-12-09 10:20:00,36.37,36.46,36.37,36.42,6400.0,36.37,36.46,36.37,36.42,6400.0
2011-12-09 10:30:00,36.47,36.48,36.42,36.42,2200.0,36.47,36.48,36.42,36.42,2200.0
2011-12-09 10:40:00,36.42,36.59,36.42,36.57,5000.0,36.42,36.59,36.42,36.57,5000.0
2011-12-09 10:50:00,36.61,36.68,36.56,36.66,13400.0,36.61,36.68,36.56,36.66,13400.0
2011-12-09 11:00:00,36.67,36.82,36.67,36.82,6000.0,36.67,36.82,36.67,36.82,6000.0
2011-12-09 11:10:00,36.82,36.88,36.82,36.87,6800.0,36.82,36.88,36.82,36.87,6800.0
2011-12-09 11:20:00,36.88,36.93,36.87,36.93,2600.0,36.88,36.93,36.87,36.93,2600.0
2011-12-09 11:30:00,36.94,37.0,36.94,36.99,7200.0,36.94,37.0,36.94,36.99,7200.0
2011-12-09 11:40:00,36.99,37.06,36.97,36.98,4000.0,36.99,37.06,36.97,36.98,4000.0
2011-12-09 11:50:00,36.98,37.01,36.98,37.01,3000.0,36.98,37.01,36.98,37.01,3000.0
2011-12-09 12:00:00,37.01,37.01,36.88,36.93,2600.0,37.01,37.01,36.88,36.93,2600.0
2011-12-09 12:10:00,36.93,37.0,36.92,36.98,3200.0,36.93,37.0,36.92,36.98,3200.0
2011-12-09 12:20:00,36.98,36.99,36.88,36.88,5200.0,36.98,36.99,36.88,36.88,5200.0
2011-12-09 12:30:00,36.9,36.91,36.88,36.88,4400.0,36.9,36.91,36.88,36.88,4400.0
2011-12-09 12:40:00,36.89,36.92,36.88,36.88,8400.0,36.89,36.92,36.88,36.88,8400.0
2011-12-09 12:50:00,36.91,36.92,36.87,36.87,7200.0,36.91,36.92,36.87,36.87,7200.0
2011-12-09 13:00:00,36.89,36.91,36.89,36.9,1600.0,36.89,36.91,36.89,36.9,1600.0
2011-12-09 13:10:00,36.9,36.91,36.88,36.9,17800.0,36.9,36.91,36.88,36.9,17800.0
2011-12-09 13:20:00,36.91,36.92,36.88,36.91,3000.0,36.91,36.92,36.88,36.91,3000.0
2011-12-09 13:30:00,36.91,36.92,36.88,36.88,9600.0,36.91,36.92,36.88,36.88,9600.0
2011-12-09 13:40:00,36.89,36.92,36.89,36.92,1000.0,36.89,36.92,36.89,36.92,1000.0
2011-12-09 13:50:00,36.93,36.98,36.92,36.98,4600.0,36.93,36.98,36.92,36.98,4600.0
2011-12-09 14:00:00,36.96,37.0,36.96,37.0,8400.0,36.96,37.0,36.96,37.0,8400.0
2011-12-09 14:10:00,37.01,37.05,37.01,37.05,34200.0,37.01,37.05,37.01,37.05,34200.0
2011-12-09 14:20:00,37.05,37.18,37.05,37.17,9800.0,37.05,37.18,37.05,37.17,9800.0
2011-12-09 14:30:00,37.19,37.23,37.19,37.2,10800.0,37.19,37.23,37.19,37.2,10800.0
2011-12-09 14:40:00,37.2,37.27,37.19,37.26,11800.0,37.2,37.27,37.19,37.26,11800.0
2011-12-09 14:50:00,37.26,37.34,37.23,37.24,23000.0,37.26,37.34,37.23,37.24,23000.0
2011-12-09 15:00:00,37.26,37.26,37.23,37.24,23600.0,37.26,37.26,37.23,37.24,23600.0
2011-12-09 15:10:00,37.24,37.26,37.2,37.23,16600.0,37.24,37.26,37.2,37.23,16600.0
2011-12-09 15:20:00,37.23,37.27,37.22,37.25,23600.0,37.23,37.27,37.22,37.25,23600.0
2011-12-09 15:30:00,37.25,37.27,37.24,37.24,27000.0,37.25,37.27,37.24,37.24,27000.0
2011-12-09 15:40:00,37.25,37.31,37.21,37.24,31800.0,37.25,37.31,37.21,37.24,31800.0
2011-12-09 15:50:00,37.27,37.35,37.21,37.27,75600.0,37.27,37.35,37.21,37.27,75600.0
2011-12-12 09:30:00,36.98,37.09,36.73,37.02,26000.0,36.98,37.09,36.73,37.02,26000.0
2011-12-12 09:40:00,37.02,37.12,37.0,37.12,16800.0,37.02,37.12,37.0,37.12,16800.0
2011-12-12 09:50:00,37.12,37.21,37.06,37.11,37400.0,37.12,37.21,37.06,37.11,37400.0
2011-12-12 10:00:00,37.09,37.13,37.08,37.12,18400.0,37.09,37.13,37.08,37.12,18400.0
2011-12-12 10:10:00,37.12,37.15,37.09,37.11,7600.0,37.12,37.15,37.09,37.11,7600.0
2011-12-12 10:20:00,37.1,37.19,37.1,37.19,15000.0,37.1,37.19,37.1,37.19,15000.0
2011-12-12 10:30:00,37.19,37.29,37.17,37.23,22600.0,37.19,37.29,37.17,37.23,22600.0
2011-12-12 10:40:00,37.22,37.3,37.22,37.3,5200.0,37.22,37.3,37.22,37.3,5200.0
2011-12-12 10:50:00,37.27,37.37,37.19,37.37,12800.0,37.27,37.37,37.19,37.37,12800.0
2011-12-12 11:00:00,37.37,37.37,37.34,37.35,13600.0,37.37,37.37,37.34,37.35,13600.0
2011-12-12 11:10:00,37.35,37.36,37.3,37.33,6800.0,37.35,37.36,37.3,37.33,6800.0
2011-12-12 11:20:00,37.33,37.49,37.33,37.43,14200.0,37.33,37.49,37.33,37.43,14200.0
2011-12-12 11:30:00,37.44,37.47,37.38,37.4,7200.0,37.44,37.47,37.38,37.4,7200.0
2011-12-12 11:40:00,37.41,37.41,37.26,37.28,7200.0,37.41,37.41,37.26,37.28,7200.0
2011-12-12 11:50:00,37.28,37.33,37.26,37.29,31000.0,37.28,37.33,37.26,37.29,31000.0
2011-12-12 12:00:00,37.32,37.32,37.27,37.3,9200.0,37.32,37.32,37.27,37.3,9200.0
2011-12-12 12:10:00,37.3,37.32,37.21,37.24,14800.0,37.3,37.32,37.21,37.24,14800.0
2011-12-12 12:20:00,37.24,37.29,37.24,37.29,2800.0,37.24,37.29,37.24,37.29,2800.0
2011-12-12 12:30:00,37.29,37.29,37.25,37.27,5000.0,37.29,37.29,37.25,37.27,5000.0
2011-12-12 12:40:00,37.26,37.33,37.25,37.33,14400.0,37.26,37.33,37.25,37.33,14400.0
2011-12-12 12:50:00,37.32,37.38,37.26,37.35,24600.0,37.32,37.38,37.26,37.35,24600.0
2011-12-12 13:00:00,37.38,37.38,37.33,37.35,7000.0,37.38,37.38,37.33,37.35,7000.0
2011-12-12 13:10:00,37.35,37.4,37.31,37.4,7600.0,37.35,37.4,37.31,37.4,7600.0
2011-12-12 13:20:00,37.41,37.43,37.35,37.35,5000.0,37.41,37.43,37.35,37.35,5000.0
2011-12-12 13:30:00,37.35,37.38,37.33,37.34,8400.0,37.35,37.38,37.33,37.34,8400.0
2011-12-12 13:40:00,37.34,37.44,37.32,37.38,6200.0,37.34,37.44,37.32,37.38,6200.0
2011-12-12 13:50:00,37.41,37.44,37.41,37.44,5200.0,37.41,37.44,37.41,37.44,5200.0
2011-12-12 14:00:00,37.43,37.43,37.28,37.32,6800.0,37.43,37.43,37.28,37.32,6800.0
2011-12-12 14:10:00,37.33,37.38,37.33,37.35,7200.0,37.33,37.38,37.33,37.35,7200.0
2011-12-12 14:20:00,37.36,37.41,37.32,37.32,6200.0,37.36,37.41,37.32,37.32,6200.0
2011-12-12 14:30:00,37.32,37.34,37.19,37.19,18200.0,37.32,37.34,37.19,37.19,18200.0
2011-12-12 14:40:00,37.19,37.33,37.19,37.33,8200.0,37.19,37.33,37.19,37.33,8200.0
2011-12-12 14:50:00,37.33,37.41,37.32,37.4,7800.0,37.33,37.41,37.32,37.4,7800.0
2011-12-12 15:00:00,37.4,37.42,37.34,37.34,10000.0,37.4,37.42,37.34,37.34,10000.0
2011-12-12 15:10:00,37.35,37.36,37.33,37.35,9000.0,37.35,37.36,37.33,37.35,9000.0
2011-12-12 15:20:00,37.33,37.35,37.22,37.31,19000.0,37.33,37.35,37.22,37.31,19000.0
2011-12-12 15:30:00,37.31,37.34,37.26,37.34,23400.0,37.31,37.34,37.26,37.34,23400.0
2011-12-12 15:40:00,37.35,37.43,37.3,37.31,22000.0,37.35,37.43,37.3,37.31,22000.0
2011-12-12 15:50:00,37.32,37.47,37.32,37.47,35000.0,37.32,37.47,37.32,37.47,35000.0
2011-12-13 09:30:00,37.71,37.85,37.67,37.77,7000.0,37.71,37.85,37.67,37.77,7000.0
2011-12-13 09:40:00,37.79,37.88,37.79,37.87,3400.0,37.79,37.88,37.79,37.87,3400.0
2011-12-13 09:50:00,37.89,37.89,37.66,37.71,6400.0,37.89,37.89,37.66,37.71,6400.0
2011-12-13 10:00:00,37.75,37.9,37.75,37.85,8000.0,37.75,37.9,37.75,37.85,8000.0
2011-12-13 10:10:00,37.9,37.9,37.76,37.76,4600.0,37.9,37.9,37.76,37.76,4600.0
2011-12-13 10:20:00,37.85,37.85,37.74,37.77,3200.0,37.85,37.85,37.74,37.77,3200.0
2011-12-13 10:30:00,37.74,37.78,37.71,37.71,6000.0,37.74,37.78,37.71,37.71,6000.0
2011-12-13 10:40:00,37.66,37.68,37.52,37.52,5000.0,37.66,37.68,37.52,37.52,5000.0
2011-12-13 10:50:00,37.49,37.62,37.48,37.62,5200.0,37.49,37.62,37.48,37.62,5200.0
2011-12-13 11:00:00,37.59,37.59,37.47,37.47,10000.0,37.59,37.59,37.47,37.47,10000.0
2011-12-13 11:10:00,37.46,37.58,37.45,37.58,24200.0,37.46,37.58,37.45,37.58,24200.0
2011-12-13 11:20:00,37.59,37.61,37.56,37.6,4600.0,37.59,37.61,37.56,37.6,4600.0
2011-12-13 11:30:00,37.61,37.63,37.59,37.6,7000.0,37.61,37.63,37.59,37.6,7000.0
2011-12-13 11:40:00,37.6,37.61,37.59,37.61,2600.0,37.6,37.61,37.59,37.61,2600.0
2011-12-13 11:50:00,37.61,37.67,37.6,37.65,5200.0,37.61,37.67,37.6,37.65,5200.0
2011-12-13 12:00:00,37.64,37.65,37.57,37.57,4000.0,37.64,37.65,37.57,37.57,4000.0
2011-12-13 12:10:00,37.59,37.59,37.58,37.58,1800.0,37.59,37.59,37.58,37.58,1800.0
2011-12-13 12:20:00,37.55,37.57,37.52,37.57,6200.0,37.55,37.57,37.52,37.57,6200.0
2011-12-13 12:30:00,37.59,37.59,37.52,37.52,2600.0,37.59,37.59,37.52,37.52,2600.0
2011-12-13 12:40:00,37.47,37.5,37.46,37.5,5200.0,37.47,37.5,37.46,37.5,5200.0
2011-12-13 12:50:00,37.52,37.55,37.49,37.54,12200.0,37.52,37.55,37.49,37.54,12200.0
2011-12-13 13:00:00,37.56,37.57,37.52,37.52,9200.0,37.56,37.57,37.52,37.52,9200.0
2011-12-13 13:10:00,37.56,37.6,37.56,37.59,6400.0,37.56,37.6,37.56,37.59,6400.0
2011-12-13 13:20:00,37.59,37.61,37.49,37.5,6600.0,37.59,37.61,37.49,37.5,6600.0
2011-12-13 13:30:00,37.49,37.54,37.49,37.51,11000.0,37.49,37.54,37.49,37.51,11000.0
2011-12-13 13:40:00,37.5,37.6,37.49,37.57,11600.0,37.5,37.6,37.49,37.57,11600.0
2011-12-13 13:50:00,37.6,37.63,37.59,37.63,9000.0,37.6,37.63,37.59,37.63,9000.0
2011-12-13 14:00:00,37.64,37.79,37.64,37.77,4400.0,37.64,37.79,37.64,37.77,4400.0
2011-12-13 14:10:00,37.77,37.77,37.61,37.63,12200.0,37.77,37.77,37.61,37.63,12200.0
2011-12-13 14:20:00,37.6,37.65,37.56,37.64,17400.0,37.6,37.65,37.56,37.64,17400.0
2011-12-13 14:30:00,37.63,37.63,37.48,37.54,55400.0,37.63,37.63,37.48,37.54,55400.0
2011-12-13 14:40:00,37.52,37.56,37.46,37.48,104600.0,37.52,37.56,37.46,37.48,104600.0
2011-12-13 14:50:00,37.49,37.58,37.48,37.51,31800.0,37.49,37.58,37.48,37.51,31800.0
2011-12-13 15:00:00,37.51,37.55,37.5,37.5,6400.0,37.51,37.55,37.5,37.5,6400.0
2011-12-13 15:10:00,37.5,37.53,37.47,37.5,24000.0,37.5,37.53,37.47,37.5,24000.0
2011-12-13 15:20:00,37.5,37.52,37.22,37.24,20800.0,37.5,37.52,37.22,37.24,20800.0
2011-12-13 15:30:00,37.24,37.24,37.06,37.18,29600.0,37.24,37.24,37.06,37.18,29600.0
2011-12-13 15:40:00,37.19,37.27,37.17,37.24,23200.0,37.19,37.27,37.17,37.24,23200.0
2011-12-13 15:50:00,37.23,37.27,37.13,37.22,44800.0,37.23,37.27,37.13,37.22,44800.0
2011-12-14 09:30:00,37.02,37.09,36.78,37.09,7000.0,37.02,37.09,36.78,37.09,7000.0
2011-12-14 09:40:00,37.06,37.21,36.97,37.02,15600.0,37.06,37.21,36.97,37.02,15600.0
2011-12-14 09:50:00,37.02,37.21,37.02,37.18,13200.0,37.02,37.21,37.02,37.18,13200.0
2011-12-14 10:00:00,37.18,37.2,37.12,37.19,9800.0,37.18,37.2,37.12,37.19,9800.0
2011-12-14 10:10:00,37.19,37.23,37.15,37.23,15000.0,37.19,37.23,37.15,37.23,15000.0
2011-12-14 10:20:00,37.24,37.25,37.17,37.24,14800.0,37.24,37.25,37.17,37.24,14800.0
2011-12-14 10:30:00,37.24,37.29,37.24,37.29,10800.0,37.24,37.29,37.24,37.29,10800.0
2011-12-14 10:40:00,37.29,37.31,37.21,37.24,4600.0,37.29,37.31,37.21,37.24,4600.0
2011-12-14 10:50:00,37.29,37.29,37.16,37.16,3600.0,37.29,37.29,37.16,37.16,3600.0
2011-12-14 11:00:00,37.13,37.16,37.08,37.15,15000.0,37.13,37.16,37.08,37.15,15000.0
2011-12-14 11:10:00,37.13,37.18,37.12,37.15,20600.0,37.13,37.18,37.12,37.15,20600.0
2011-12-14 11:20:00,37.15,37.17,37.13,37.15,17400.0,37.15,37.17,37.13,37.15,17400.0
2011-12-14 11:30:00,37.13,37.17,37.09,37.09,20400.0,37.13,37.17,37.09,37.09,20400.0
2011-12-14 11:40:00,37.09,37.13,37.07,37.1,4400.0,37.09,37.13,37.07,37.1,4400.0
2011-12-14 11:50:00,37.1,37.1,37.05,37.08,16600.0,37.1,37.1,37.05,37.08,16600.0
2011-12-14 12:00:00,37.08,37.12,37.08,37.1,9000.0,37.08,37.12,37.08,37.1,9000.0
2011-12-14 12:10:00,37.12,37.17,37.12,37.13,6200.0,37.12,37.17,37.12,37.13,6200.0
2011-12-14 12:20:00,37.13,37.17,37.1,37.11,16600.0,37.13,37.17,37.1,37.11,16600.0
2011-12-14 12:30:00,37.11,37.15,37.1,37.15,19200.0,37.11,37.15,37.1,37.15,19200.0
2011-12-14 12:40:00,37.15,37.17,37.1,37.1,34600.0,37.15,37.17,37.1,37.1,34600.0
2011-12-14 12:50:00,37.1,37.1,37.05,37.08,4600.0,37.1,37.1,37.05,37.08,4600.0
2011-12-14 13:00:00,37.08,37.1,37.04,37.07,3800.0,37.08,37.1,37.04,37.07,3800.0
2011-12-14 13:10:00,37.07,37.13,37.05,37.13,5200.0,37.07,37.13,37.05,37.13,5200.0
2011-12-14 13:20:00,37.13,37.15,37.06,37.15,4600.0,37.13,37.15,37.06,37.15,4600.0
2011-12-14 13:30:00,37.15,37.18,37.12,37.16,14600.0,37.15,37.18,37.12,37.16,14600.0
2011-12-14 13:40:00,37.16,37.17,37.12,37.13,20000.0,37.16,37.17,37.12,37.13,20000.0
2011-12-14 13:50:00,37.12,37.12,37.04,37.04,2800.0,37.12,37.12,37.04,37.04,2800.0
2011-12-14 14:00:00,37.09,37.1,37.04,37.06,14400.0,37.09,37.1,37.04,37.06,14400.0
2011-12-14 14:10:00,37.06,37.11,36.98,37.1,24800.0,37.06,37.11,36.98,37.1,24800.0
2011-12-14 14:20:00,37.07,37.12,37.02,37.09,6400.0,37.07,37.12,37.02,37.09,6400.0
2011-12-14 14:30:00,37.07,37.1,36.99,37.04,14400.0,37.07,37.1,36.99,37.04,14400.0
2011-12-14 14:40:00,37.04,37.07,37.01,37.06,6200.0,37.04,37.07,37.01,37.06,6200.0
2011-12-14 14:50:00,37.06,37.07,37.02,37.05,15000.0,37.06,37.07,37.02,37.05,15000.0
2011-12-14 15:00:00,37.03,37.08,37.03,37.06,11200.0,37.03,37.08,37.03,37.06,11200.0
2011-12-14 15:10:00,37.05,37.14,37.05,37.09,9400.0,37.05,37.14,37.05,37.09,9400.0
2011-12-14 15:20:00,37.12,37.12,37.02,37.05,10400.0,37.12,37.12,37.02,37.05,10400.0
2011-12-14 15:30:00,37.1,37.1,37.05,37.06,19600.0,37.1,37.1,37.05,37.06,19600.0
2011-12-14 15:40:00,37.07,37.12,37.02,37.02,19600.0,37.07,37.12,37.02,37.02,19600.0
2011-12-14 15:50:00,37.03,37.04,36.97,37.0,30200.0,37.03,37.04,36.97,37.0,30200.0
2011-12-15 09:30:00,37.49,37.54,37.21,37.31,15800.0,37.49,37.54,37.21,37.31,15800.0
2011-12-15 09:40:00,37.34,37.34,37.12,37.12,12600.0,37.34,37.34,37.12,37.12,12600.0
2011-12-15 09:50:00,37.13,37.27,37.13,37.23,9800.0,37.13,37.27,37.13,37.23,9800.0
2011-12-15 10:00:00,37.21,37.24,36.97,37.0,32800.0,37.21,37.24,36.97,37.0,32800.0
2011-12-15 10:10:00,37.01,37.01,36.9,36.95,13200.0,37.01,37.01,36.9,36.95,13200.0
2011-12-15 10:20:00,36.95,37.07,36.95,36.99,7400.0,36.95,37.07,36.95,36.99,7400.0
2011-12-15 10:30:00,36.97,36.98,36.85,36.85,6000.0,36.97,36.98,36.85,36.85,6000.0
2011-12-15 10:40:00,36.85,36.88,36.8,36.84,5400.0,36.85,36.88,36.8,36.84,5400.0
2011-12-15 10:50:00,36.83,36.85,36.8,36.84,5200.0,36.83,36.85,36.8,36.84,5200.0
2011-12-15 11:00:00,36.85,36.92,36.85,36.87,4600.0,36.85,36.92,36.85,36.87,4600.0
2011-12-15 11:10:00,36.86,36.93,36.84,36.92,5000.0,36.86,36.93,36.84,36.92,5000.0
2011-12-15 11:20:00,36.93,36.93,36.88,36.93,3800.0,36.93,36.93,36.88,36.93,3800.0
2011-12-15 11:30:00,36.92,36.92,36.85,36.85,3800.0,36.92,36.92,36.85,36.85,3800.0
2011-12-15 11:40:00,36.85,36.85,36.8,36.8,5000.0,36.85,36.85,36.8,36.8,5000.0
2011-12-15 11:50:00,36.79,36.8,36.73,36.75,10400.0,36.79,36.8,36.73,36.75,10400.0
2011-12-15 12:00:00,36.77,36.87,36.77,36.87,5800.0,36.77,36.87,36.77,36.87,5800.0
2011-12-15 12:10:00,36.87,36.9,36.85,36.9,6400.0,36.87,36.9,36.85,36.9,6400.0
2011-12-15 12:20:00,36.9,36.98,36.89,36.97,3800.0,36.9,36.98,36.89,36.97,3800.0
2011-12-15 12:30:00,36.97,36.99,36.96,36.99,4600.0,36.97,36.99,36.96,36.99,4600.0
2011-12-15 12:40:00,37.0,37.05,37.0,37.0,8400.0,37.0,37.05,37.0,37.0,8400.0
2011-12-15 12:50:00,37.02,37.05,36.98,36.98,3400.0,37.02,37.05,36.98,36.98,3400.0
2011-12-15 13:00:00,36.98,37.01,36.98,37.0,2000.0,36.98,37.01,36.98,37.0,2000.0
2011-12-15 13:10:00,37.02,37.05,36.99,37.03,42200.0,37.02,37.05,36.99,37.03,42200.0
2011-12-15 13:20:00,37.03,37.03,36.96,36.97,5000.0,37.03,37.03,36.96,36.97,5000.0
2011-12-15 13:30:00,36.91,36.91,36.85,36.88,2000.0,36.91,36.91,36.85,36.88,2000.0
2011-12-15 13:40:00,36.9,37.02,36.87,37.0,6800.0,36.9,37.02,36.87,37.0,6800.0
2011-12-15 13:50:00,37.0,37.02,36.96,36.99,6200.0,37.0,37.02,36.96,36.99,6200.0
2011-12-15 14:00:00,36.99,37.02,36.99,37.01,4400.0,36.99,37.02,36.99,37.01,4400.0
2011-12-15 14:10:00,37.02,37.05,36.97,36.99,5200.0,37.02,37.05,36.97,36.99,5200.0
2011-12-15 14:20:00,37.01,37.02,36.94,36.94,3400.0,37.01,37.02,36.94,36.94,3400.0
2011-12-15 14:30:00,36.94,37.02,36.94,37.02,8800.0,36.94,37.02,36.94,37.02,8800.0
2011-12-15 14:40:00,37.02,37.04,36.98,36.98,6200.0,37.02,37.04,36.98,36.98,6200.0
2011-12-15 14:50:00,36.96,37.01,36.94,36.99,4000.0,36.96,37.01,36.94,36.99,4000.0
2011-12-15 15:00:00,36.98,37.06,36.97,37.02,6400.0,36.98,37.06,36.97,37.02,6400.0
2011-12-15 15:10:00,37.06,37.13,37.05,37.13,6200.0,37.06,37.13,37.05,37.13,6200.0
2011-12-15 15:20:00,37.13,37.13,37.04,37.04,10000.0,37.13,37.13,37.04,37.04,10000.0
2011-12-15 15:30:00,37.07,37.11,37.02,37.09,15200.0,37.07,37.11,37.02,37.09,15200.0
2011-12-15 15:40:00,37.07,37.07,36.93,36.93,15400.0,37.07,37.07,36.93,36.93,15400.0
2011-12-15 15:50:00,36.93,36.95,36.86,36.93,23000.0,36.93,36.95,36.86,36.93,23000.0
2011-12-16 09:30:00,37.04,37.22,36.94,37.02,174400.0,37.04,37.22,36.94,37.02,174400.0
2011-12-16 09:40:00,37.09,37.1,36.99,37.02,6600.0,37.09,37.1,36.99,37.02,6600.0
2011-12-16 09:50:00,37.07,37.1,37.06,37.06,5600.0,37.07,37.1,37.06,37.06,5600.0
2011-12-16 10:00:00,37.1,37.41,37.06,37.29,9800.0,37.1,37.41,37.06,37.29,9800.0
2011-12-16 10:10:00,37.31,37.42,37.24,37.41,6800.0,37.31,37.42,37.24,37.41,6800.0
2011-12-16 10:20:00,37.48,37.48,37.37,37.37,11000.0,37.48,37.48,37.37,37.37,11000.0
2011-12-16 10:30:00,37.38,37.4,37.26,37.3,7800.0,37.38,37.4,37.26,37.3,7800.0
2011-12-16 10:40:00,37.3,37.32,37.24,37.24,4200.0,37.3,37.32,37.24,37.24,4200.0
2011-12-16 10:50:00,37.3,37.37,37.24,37.32,4600.0,37.3,37.37,37.24,37.32,4600.0
2011-12-16 11:00:00,37.35,37.42,37.33,37.38,20800.0,37.35,37.42,37.33,37.38,20800.0
2011-12-16 11:10:00,37.39,37.44,37.38,37.38,9000.0,37.39,37.44,37.38,37.38,9000.0
2011-12-16 11:20:00,37.38,37.38,37.35,37.35,11600.0,37.38,37.38,37.35,37.35,11600.0
2011-12-16 11:30:00,37.35,37.35,37.29,37.29,2600.0,37.35,37.35,37.29,37.29,2600.0
2011-12-16 11:40:00,37.29,37.29,37.24,37.27,2800.0,37.29,37.29,37.24,37.27,2800.0
2011-12-16 11:50:00,37.22,37.22,37.06,37.06,4800.0,37.22,37.22,37.06,37.06,4800.0
2011-12-16 12:00:00,37.05,37.06,37.01,37.02,6000.0,37.05,37.06,37.01,37.02,6000.0
2011-12-16 12:10:00,37.02,37.05,37.01,37.04,3600.0,37.02,37.05,37.01,37.04,3600.0
2011-12-16 12:20:00,37.04,37.05,37.0,37.05,2600.0,37.04,37.05,37.0,37.05,2600.0
2011-12-16 12:30:00,37.02,37.04,36.88,36.88,12000.0,37.02,37.04,36.88,36.88,12000.0
2011-12-16 12:40:00,36.92,36.92,36.85,36.87,3200.0,36.92,36.92,36.85,36.87,3200.0
2011-12-16 12:50:00,36.87,36.93,36.85,36.92,7600.0,36.87,36.93,36.85,36.92,7600.0
2011-12-16 13:00:00,36.92,36.99,36.91,36.95,7600.0,36.92,36.99,36.91,36.95,7600.0
2011-12-16 13:10:00,36.97,37.01,36.96,37.01,3600.0,36.97,37.01,36.96,37.01,3600.0
2011-12-16 13:20:00,37.02,37.06,37.02,37.05,3000.0,37.02,37.06,37.02,37.05,3000.0
2011-12-16 13:30:00,37.03,37.05,36.99,36.99,5800.0,37.03,37.05,36.99,36.99,5800.0
2011-12-16 13:40:00,37.0,37.03,36.97,37.02,6600.0,37.0,37.03,36.97,37.02,6600.0
2011-12-16 13:50:00,37.03,37.09,37.02,37.04,5800.0,37.03,37.09,37.02,37.04,5800.0
2011-12-16 14:00:00,37.03,37.07,36.99,37.01,5800.0,37.03,37.07,36.99,37.01,5800.0
2011-12-16 14:10:00,37.01,37.01,36.97,36.99,4600.0,37.01,37.01,36.97,36.99,4600.0
2011-12-16 14:20:00,36.99,36.99,36.92,36.93,5800.0,36.99,36.99,36.92,36.93,5800.0
2011-12-16 14:30:00,36.93,36.96,36.91,36.95,9400.0,36.93,36.96,36.91,36.95,9400.0
2011-12-16 14:40:00,36.93,37.05,36.93,37.05,12800.0,36.93,37.05,36.93,37.05,12800.0
2011-12-16 14:50:00,37.02,37.05,36.98,36.99,5600.0,37.02,37.05,36.98,36.99,5600.0
2011-12-16 15:00:00,36.98,37.02,36.98,37.01,6600.0,36.98,37.02,36.98,37.01,6600.0
2011-12-16 15:10:00,37.02,37.07,37.02,37.03,14200.0,37.02,37.07,37.02,37.03,14200.0
2011-12-16 15:20:00,37.02,37.05,36.95,36.95,16800.0,37.02,37.05,36.95,36.95,16800.0
2011-12-16 15:30:00,36.95,37.0,36.95,36.99,11000.0,36.95,37.0,36.95,36.99,11000.0
2011-12-16 15:40:00,36.98,37.02,36.93,36.96,12000.0,36.98,37.02,36.93,36.96,12000.0
2011-12-16 15:50:00,36.96,37.08,36.89,36.98,78400.0,36.96,37.08,36.89,36.98,78400.0
2011-12-19 09:30:00,37.01,37.33,37.01,37.26,10000.0,37.01,37.33,37.01,37.26,10000.0
2011-12-19 09:40:00,37.25,37.25,37.06,37.12,11800.0,37.25,37.25,37.06,37.12,11800.0
2011-12-19 09:50:00,37.13,37.15,37.05,37.1,9800.0,37.13,37.15,37.05,37.1,9800.0
2011-12-19 10:00:00,37.1,37.17,37.08,37.08,8400.0,37.1,37.17,37.08,37.08,8400.0
2011-12-19 10:10:00,37.08,37.16,37.03,37.08,6600.0,37.08,37.16,37.03,37.08,6600.0
2011-12-19 10:20:00,37.09,37.15,37.09,37.13,3800.0,37.09,37.15,37.09,37.13,3800.0
2011-12-19 10:30:00,37.17,37.17,37.12,37.14,16400.0,37.17,37.17,37.12,37.14,16400.0
2011-12-19 10:40:00,37.11,37.11,36.84,36.84,4800.0,37.11,37.11,36.84,36.84,4800.0
2011-12-19 10:50:00,36.87,36.89,36.8,36.82,8000.0,36.87,36.89,36.8,36.82,8000.0
2011-12-19 11:00:00,36.81,36.81,36.64,36.64,8000.0,36.81,36.81,36.64,36.64,8000.0
2011-12-19 11:10:00,36.65,36.71,36.63,36.7,4800.0,36.65,36.71,36.63,36.7,4800.0
2011-12-19 11:20:00,36.71,36.79,36.65,36.73,6400.0,36.71,36.79,36.65,36.73,6400.0
2011-12-19 11:30:00,36.76,36.77,36.63,36.7,17600.0,36.76,36.77,36.63,36.7,17600.0
2011-12-19 11:40:00,36.69,36.69,36.52,36.62,17600.0,36.69,36.69,36.52,36.62,17600.0
2011-12-19 11:50:00,36.62,36.77,36.62,36.76,10800.0,36.62,36.77,36.62,36.76,10800.0
2011-12-19 12:00:00,36.74,36.88,36.74,36.88,4800.0,36.74,36.88,36.74,36.88,4800.0
2011-12-19 12:10:00,36.86,36.91,36.85,36.91,11400.0,36.86,36.91,36.85,36.91,11400.0
2011-12-19 12:20:00,36.92,36.92,36.85,36.88,3200.0,36.92,36.92,36.85,36.88,3200.0
2011-12-19 12:30:00,36.83,36.85,36.83,36.83,1200.0,36.83,36.85,36.83,36.83,1200.0
2011-12-19 12:40:00,36.85,36.92,36.85,36.9,2600.0,36.85,36.92,36.85,36.9,2600.0
2011-12-19 12:50:00,36.9,36.9,36.8,36.86,9000.0,36.9,36.9,36.8,36.86,9000.0
2011-12-19 13:00:00,36.88,36.9,36.82,36.82,4000.0,36.88,36.9,36.82,36.82,4000.0
2011-12-19 13:10:00,36.82,36.82,36.75,36.76,3200.0,36.82,36.82,36.75,36.76,3200.0
2011-12-19 13:20:00,36.77,36.79,36.73,36.76,3000.0,36.77,36.79,36.73,36.76,3000.0
2011-12-19 13:30:00,36.77,36.78,36.74,36.76,3200.0,36.77,36.78,36.74,36.76,3200.0
2011-12-19 13:40:00,36.8,36.85,36.77,36.84,13000.0,36.8,36.85,36.77,36.84,13000.0
2011-12-19 13:50:00,36.83,36.9,36.81,36.9,32800.0,36.83,36.9,36.81,36.9,32800.0
2011-12-19 14:00:00,36.9,36.9,36.82,36.85,3400.0,36.9,36.9,36.82,36.85,3400.0
2011-12-19 14:10:00,36.85,36.85,36.82,36.83,1800.0,36.85,36.85,36.82,36.83,1800.0
2011-12-19 14:20:00,36.85,36.89,36.84,36.88,4000.0,36.85,36.89,36.84,36.88,4000.0
2011-12-19 14:30:00,36.87,36.87,36.77,36.8,6200.0,36.87,36.87,36.77,36.8,6200.0
2011-12-19 14:40:00,36.8,36.88,36.8,36.87,6400.0,36.8,36.88,36.8,36.87,6400.0
2011-12-19 14:50:00,36.87,36.92,36.85,36.9,6200.0,36.87,36.92,36.85,36.9,6200.0
2011-12-19 15:00:00,36.88,36.88,36.63,36.64,9800.0,36.88,36.88,36.63,36.64,9800.0
2011-12-19 15:10:00,36.67,36.68,36.62,36.65,6800.0,36.67,36.68,36.62,36.65,6800.0
2011-12-19 15:20:00,36.66,36.66,36.6,36.6,5400.0,36.66,36.66,36.6,36.6,5400.0
2011-12-19 15:30:00,36.58,36.63,36.55,36.63,15400.0,36.58,36.63,36.55,36.63,15400.0
2011-12-19 15:40:00,36.63,36.67,36.59,36.59,24200.0,36.63,36.67,36.59,36.59,24200.0
2011-12-19 15:50:00,36.6,36.6,36.56,36.6,22800.0,36.6,36.6,36.56,36.6,22800.0
2011-12-20 09:30:00,37.17,37.41,36.97,37.41,11000.0,37.17,37.41,36.97,37.41,11000.0
2011-12-20 09:40:00,37.35,37.49,37.35,37.49,6000.0,37.35,37.49,37.35,37.49,6000.0
2011-12-20 09:50:00,37.48,37.49,37.43,37.48,4200.0,37.48,37.49,37.43,37.48,4200.0
2011-12-20 10:00:00,37.48,37.51,37.34,37.35,10600.0,37.48,37.51,37.34,37.35,10600.0
2011-12-20 10:10:00,37.34,37.42,37.34,37.38,5400.0,37.34,37.42,37.34,37.38,5400.0
2011-12-20 10:20:00,37.42,37.51,37.3,37.4,32800.0,37.42,37.51,37.3,37.4,32800.0
2011-12-20 10:30:00,37.44,37.45,37.3,37.3,16200.0,37.44,37.45,37.3,37.3,16200.0
2011-12-20 10:40:00,37.31,37.33,37.25,37.27,17600.0,37.31,37.33,37.25,37.27,17600.0
2011-12-20 10:50:00,37.3,37.34,37.24,37.26,21200.0,37.3,37.34,37.24,37.26,21200.0
2011-12-20 11:00:00,37.26,37.41,37.25,37.29,20200.0,37.26,37.41,37.25,37.29,20200.0
2011-12-20 11:10:00,37.27,37.37,37.24,37.37,27400.0,37.27,37.37,37.24,37.37,27400.0
2011-12-20 11:20:00,37.38,37.4,37.24,37.27,19200.0,37.38,37.4,37.24,37.27,19200.0
2011-12-20 11:30:00,37.25,37.3,37.25,37.27,12400.0,37.25,37.3,37.25,37.27,12400.0
2011-12-20 11:40:00,37.27,37.3,37.25,37.29,19800.0,37.27,37.3,37.25,37.29,19800.0
2011-12-20 11:50:00,37.3,37.31,37.23,37.25,23400.0,37.3,37.31,37.23,37.25,23400.0
2011-12-20 12:00:00,37.25,37.3,37.23,37.24,13400.0,37.25,37.3,37.23,37.24,13400.0
2011-12-20 12:10:00,37.2,37.22,37.2,37.22,1200.0,37.2,37.22,37.2,37.22,1200.0
2011-12-20 12:20:00,37.24,37.27,37.22,37.24,9800.0,37.24,37.27,37.22,37.24,9800.0
2011-12-20 12:30:00,37.24,37.27,37.24,37.26,5800.0,37.24,37.27,37.24,37.26,5800.0
2011-12-20 12:40:00,37.24,37.28,37.23,37.26,4000.0,37.24,37.28,37.23,37.26,4000.0
2011-12-20 12:50:00,37.27,37.29,37.23,37.25,10000.0,37.27,37.29,37.23,37.25,10000.0
2011-12-20 13:00:00,37.27,37.32,37.25,37.27,14400.0,37.27,37.32,37.25,37.27,14400.0
2011-12-20 13:10:00,37.27,37.3,37.21,37.21,18600.0,37.27,37.3,37.21,37.21,18600.0
2011-12-20 13:20:00,37.22,37.3,37.22,37.27,19400.0,37.22,37.3,37.22,37.27,19400.0
2011-12-20 13:30:00,37.27,37.31,37.26,37.29,4400.0,37.27,37.31,37.26,37.29,4400.0
2011-12-20 13:40:00,37.25,37.3,37.25,37.27,6200.0,37.25,37.3,37.25,37.27,6200.0
2011-12-20 13:50:00,37.27,37.27,37.24,37.25,21800.0,37.27,37.27,37.24,37.25,21800.0
2011-12-20 14:00:00,37.26,37.4,37.21,37.29,79000.0,37.26,37.4,37.21,37.29,79000.0
2011-12-20 14:10:00,37.28,37.32,37.24,37.27,32000.0,37.28,37.32,37.24,37.27,32000.0
2011-12-20 14:20:00,37.27,37.3,37.25,37.28,27200.0,37.27,37.3,37.25,37.28,27200.0
2011-12-20 14:30:00,37.3,37.38,37.24,37.26,56800.0,37.3,37.38,37.24,37.26,56800.0
2011-12-20 14:40:00,37.26,37.33,37.24,37.24,33400.0,37.26,37.33,37.24,37.24,33400.0
2011-12-20 14:50:00,37.26,37.28,37.24,37.24,5600.0,37.26,37.28,37.24,37.24,5600.0
2011-12-20 15:00:00,37.27,37.31,37.25,37.31,13200.0,37.27,37.31,37.25,37.31,13200.0
2011-12-20 15:10:00,37.27,37.34,37.18,37.2,50400.0,37.27,37.34,37.18,37.2,50400.0
2011-12-20 15:20:00,37.24,37.31,37.22,37.26,31000.0,37.24,37.31,37.22,37.26,31000.0
2011-12-20 15:30:00,37.28,37.32,37.21,37.28,16600.0,37.28,37.32,37.21,37.28,16600.0
2011-12-20 15:40:00,37.28,37.3,37.21,37.23,45600.0,37.28,37.3,37.21,37.23,45600.0
2011-12-20 15:50:00,37.25,37.32,37.18,37.29,68600.0,37.25,37.32,37.18,37.29,68600.0
2011-12-21 09:30:00,37.2,37.42,37.15,37.34,17600.0,37.2,37.42,37.15,37.34,17600.0
2011-12-21 09:40:00,37.34,37.4,37.26,37.38,10000.0,37.34,37.4,37.26,37.38,10000.0
2011-12-21 09:50:00,37.34,37.34,37.29,37.32,10200.0,37.34,37.34,37.29,37.32,10200.0
2011-12-21 10:00:00,37.33,37.5,37.32,37.49,21600.0,37.33,37.5,37.32,37.49,21600.0
2011-12-21 10:10:00,37.54,37.6,37.54,37.6,2200.0,37.54,37.6,37.54,37.6,2200.0
2011-12-21 10:20:00,37.58,37.67,37.58,37.64,8600.0,37.58,37.67,37.58,37.64,8600.0
2011-12-21 10:30:00,37.66,37.7,37.63,37.63,5400.0,37.66,37.7,37.63,37.63,5400.0
2011-12-21 10:40:00,37.58,37.6,37.55,37.56,5800.0,37.58,37.6,37.55,37.56,5800.0
2011-12-21 10:50:00,37.56,37.64,37.54,37.62,9800.0,37.56,37.64,37.54,37.62,9800.0
2011-12-21 11:00:00,37.59,37.6,37.52,37.52,4200.0,37.59,37.6,37.52,37.52,4200.0
2011-12-21 11:10:00,37.51,37.51,37.39,37.42,3600.0,37.51,37.51,37.39,37.42,3600.0
2011-12-21 11:20:00,37.38,37.45,37.32,37.45,7200.0,37.38,37.45,37.32,37.45,7200.0
2011-12-21 11:30:00,37.45,37.49,37.43,37.49,7000.0,37.45,37.49,37.43,37.49,7000.0
2011-12-21 11:40:00,37.52,37.53,37.45,37.53,5400.0,37.52,37.53,37.45,37.53,5400.0
2011-12-21 11:50:00,37.51,37.56,37.49,37.52,5800.0,37.51,37.56,37.49,37.52,5800.0
2011-12-21 12:00:00,37.53,37.56,37.41,37.41,5800.0,37.53,37.56,37.41,37.41,5800.0
2011-12-21 12:10:00,37.42,37.46,37.38,37.45,6400.0,37.42,37.46,37.38,37.45,6400.0
2011-12-21 12:20:00,37.45,37.47,37.37,37.4,28400.0,37.45,37.47,37.37,37.4,28400.0
2011-12-21 12:30:00,37.41,37.43,37.34,37.43,3800.0,37.41,37.43,37.34,37.43,3800.0
2011-12-21 12:40:00,37.43,37.45,37.41,37.43,7200.0,37.43,37.45,37.41,37.43,7200.0
2011-12-21 12:50:00,37.43,37.43,37.35,37.4,4400.0,37.43,37.43,37.35,37.4,4400.0
2011-12-21 13:00:00,37.43,37.47,37.42,37.45,3000.0,37.43,37.47,37.42,37.45,3000.0
2011-12-21 13:10:00,37.45,37.45,37.37,37.38,7000.0,37.45,37.45,37.37,37.38,7000.0
2011-12-21 13:20:00,37.38,37.38,37.32,37.34,4000.0,37.38,37.38,37.32,37.34,4000.0
2011-12-21 13:30:00,37.33,37.42,37.27,37.42,11000.0,37.33,37.42,37.27,37.42,11000.0
2011-12-21 13:40:00,37.42,37.42,37.35,37.39,4400.0,37.42,37.42,37.35,37.39,4400.0
2011-12-21 13:50:00,37.4,37.47,37.33,37.46,6200.0,37.4,37.47,37.33,37.46,6200.0
2011-12-21 14:00:00,37.49,37.58,37.49,37.52,7600.0,37.49,37.58,37.49,37.52,7600.0
2011-12-21 14:10:00,37.52,37.55,37.45,37.47,6400.0,37.52,37.55,37.45,37.47,6400.0
2011-12-21 14:20:00,37.47,37.49,37.42,37.49,4600.0,37.47,37.49,37.42,37.49,4600.0
2011-12-21 14:30:00,37.48,37.48,37.38,37.48,6200.0,37.48,37.48,37.38,37.48,6200.0
2011-12-21 14:40:00,37.49,37.52,37.45,37.51,6600.0,37.49,37.52,37.45,37.51,6600.0
2011-12-21 14:50:00,37.5,37.52,37.46,37.48,24800.0,37.5,37.52,37.46,37.48,24800.0
2011-12-21 15:00:00,37.47,37.49,37.43,37.46,11400.0,37.47,37.49,37.43,37.46,11400.0
2011-12-21 15:10:00,37.47,37.56,37.42,37.53,11800.0,37.47,37.56,37.42,37.53,11800.0
2011-12-21 15:20:00,37.54,37.56,37.49,37.52,9000.0,37.54,37.56,37.49,37.52,9000.0
2011-12-21 15:30:00,37.52,37.6,37.52,37.57,14400.0,37.52,37.6,37.52,37.57,14400.0
2011-12-21 15:40:00,37.56,37.57,37.49,37.51,14200.0,37.56,37.57,37.49,37.51,14200.0
2011-12-21 15:50:00,37.5,37.59,37.42,37.57,20800.0,37.5,37.59,37.42,37.57,20800.0
2011-12-22 09:30:00,37.58,37.81,37.54,37.78,6400.0,37.58,37.81,37.54,37.78,6400.0
2011-12-22 09:40:00,37.87,37.93,37.87,37.93,7000.0,37.87,37.93,37.87,37.93,7000.0
2011-12-22 09:50:00,37.93,38.02,37.91,37.98,9000.0,37.93,38.02,37.91,37.98,9000.0
2011-12-22 10:00:00,38.01,38.1,38.01,38.01,9800.0,38.01,38.1,38.01,38.01,9800.0
2011-12-22 10:10:00,38.04,38.17,38.04,38.17,9400.0,38.04,38.17,38.04,38.17,9400.0
2011-12-22 10:20:00,38.17,38.29,38.13,38.27,18000.0,38.17,38.29,38.13,38.27,18000.0
2011-12-22 10:30:00,38.27,38.31,38.18,38.23,17800.0,38.27,38.31,38.18,38.23,17800.0
2011-12-22 10:40:00,38.24,38.27,38.23,38.26,17200.0,38.24,38.27,38.23,38.26,17200.0
2011-12-22 10:50:00,38.23,38.43,38.23,38.41,18800.0,38.23,38.43,38.23,38.41,18800.0
2011-12-22 11:00:00,38.4,38.47,38.4,38.45,5200.0,38.4,38.47,38.4,38.45,5200.0
2011-12-22 11:10:00,38.49,38.55,38.44,38.54,9600.0,38.49,38.55,38.44,38.54,9600.0
2011-12-22 11:20:00,38.54,38.59,38.45,38.45,12600.0,38.54,38.59,38.45,38.45,12600.0
2011-12-22 11:30:00,38.46,38.56,38.46,38.53,16800.0,38.46,38.56,38.46,38.53,16800.0
2011-12-22 11:40:00,38.56,38.67,38.56,38.67,9800.0,38.56,38.67,38.56,38.67,9800.0
2011-12-22 11:50:00,38.68,38.76,38.65,38.74,11000.0,38.68,38.76,38.65,38.74,11000.0
2011-12-22 12:00:00,38.72,38.72,38.64,38.69,32600.0,38.72,38.72,38.64,38.69,32600.0
2011-12-22 12:10:00,38.69,38.78,38.69,38.77,11400.0,38.69,38.78,38.69,38.77,11400.0
2011-12-22 12:20:00,38.77,38.87,38.77,38.83,33200.0,38.77,38.87,38.77,38.83,33200.0
2011-12-22 12:30:00,38.84,38.9,38.69,38.7,32000.0,38.84,38.9,38.69,38.7,32000.0
2011-12-22 12:40:00,38.68,38.71,38.65,38.69,13200.0,38.68,38.71,38.65,38.69,13200.0
2011-12-22 12:50:00,38.7,38.71,38.64,38.69,20800.0,38.7,38.71,38.64,38.69,20800.0
2011-12-22 13:00:00,38.69,38.69,38.6,38.6,5200.0,38.69,38.69,38.6,38.6,5200.0
2011-12-22 13:10:00,38.59,38.62,38.57,38.57,3400.0,38.59,38.62,38.57,38.57,3400.0
2011-12-22 13:20:00,38.59,38.65,38.58,38.63,4400.0,38.59,38.65,38.58,38.63,4400.0
2011-12-22 13:30:00,38.63,38.63,38.57,38.58,4400.0,38.63,38.63,38.57,38.58,4400.0
2011-12-22 13:40:00,38.58,38.66,38.58,38.66,4400.0,38.58,38.66,38.58,38.66,4400.0
2011-12-22 13:50:00,38.66,38.72,38.63,38.65,7600.0,38.66,38.72,38.63,38.65,7600.0
2011-12-22 14:00:00,38.62,38.63,38.57,38.63,11200.0,38.62,38.63,38.57,38.63,11200.0
2011-12-22 14:10:00,38.63,38.63,38.6,38.62,3200.0,38.63,38.63,38.6,38.62,3200.0
2011-12-22 14:20:00,38.63,38.63,38.6,38.6,24400.0,38.63,38.63,38.6,38.6,24400.0
2011-12-22 14:30:00,38.62,38.63,38.59,38.6,12200.0,38.62,38.63,38.59,38.6,12200.0
2011-12-22 14:40:00,38.58,38.61,38.56,38.59,6600.0,38.58,38.61,38.56,38.59,6600.0
2011-12-22 14:50:00,38.58,38.63,38.57,38.59,9800.0,38.58,38.63,38.57,38.59,9800.0
2011-12-22 15:00:00,38.6,38.63,38.59,38.6,7800.0,38.6,38.63,38.59,38.6,7800.0
2011-12-22 15:10:00,38.61,38.63,38.6,38.6,10600.0,38.61,38.63,38.6,38.6,10600.0
2011-12-22 15:20:00,38.59,38.63,38.57,38.6,14200.0,38.59,38.63,38.57,38.6,14200.0
2011-12-22 15:30:00,38.59,38.6,38.52,38.55,21800.0,38.59,38.6,38.52,38.55,21800.0
2011-12-22 15:40:00,38.56,38.62,38.54,38.57,15600.0,38.56,38.62,38.54,38.57,15600.0
2011-12-22 15:50:00,38.55,38.62,38.55,38.6,25600.0,38.55,38.62,38.55,38.6,25600.0
2011-12-23 09:30:00,38.63,38.96,38.56,38.58,5000.0,38.63,38.96,38.56,38.58,5000.0
2011-12-23 09:40:00,38.55,38.58,38.39,38.48,7800.0,38.55,38.58,38.39,38.48,7800.0
2011-12-23 09:50:00,38.52,38.52,38.44,38.52,6800.0,38.52,38.52,38.44,38.52,6800.0
2011-12-23 10:00:00,38.52,38.52,38.43,38.43,4800.0,38.52,38.52,38.43,38.43,4800.0
2011-12-23 10:10:00,38.44,38.45,38.33,38.33,15000.0,38.44,38.45,38.33,38.33,15000.0
2011-12-23 10:20:00,38.37,38.37,38.22,38.26,7400.0,38.37,38.37,38.22,38.26,7400.0
2011-12-23 10:30:00,38.24,38.29,38.22,38.29,3000.0,38.24,38.29,38.22,38.29,3000.0
2011-12-23 10:40:00,38.34,38.37,38.25,38.25,14400.0,38.34,38.37,38.25,38.25,14400.0
2011-12-23 10:50:00,38.31,38.35,38.31,38.35,800.0,38.31,38.35,38.31,38.35,800.0
2011-12-23 11:00:00,38.41,38.47,38.4,38.42,4400.0,38.41,38.47,38.4,38.42,4400.0
2011-12-23 11:10:00,38.47,38.52,38.43,38.52,3000.0,38.47,38.52,38.43,38.52,3000.0
2011-12-23 11:20:00,38.52,38.56,38.52,38.52,3800.0,38.52,38.56,38.52,38.52,3800.0
2011-12-23 11:30:00,38.56,38.57,38.53,38.53,2400.0,38.56,38.57,38.53,38.53,2400.0
2011-12-23 11:40:00,38.55,38.56,38.54,38.56,2400.0,38.55,38.56,38.54,38.56,2400.0
2011-12-23 11:50:00,38.51,38.51,38.49,38.51,2200.0,38.51,38.51,38.49,38.51,2200.0
2011-12-23 12:00:00,38.51,38.51,38.47,38.49,2200.0,38.51,38.51,38.47,38.49,2200.0
2011-12-23 12:10:00,38.51,38.55,38.49,38.55,2800.0,38.51,38.55,38.49,38.55,2800.0
2011-12-23 12:20:00,38.56,38.58,38.55,38.58,5000.0,38.56,38.58,38.55,38.58,5000.0
2011-12-23 12:30:00,38.59,38.59,38.56,38.59,3000.0,38.59,38.59,38.56,38.59,3000.0
2011-12-23 12:40:00,38.59,38.65,38.59,38.64,13800.0,38.59,38.65,38.59,38.64,13800.0
2011-12-23 12:50:00,38.63,38.64,38.62,38.63,3800.0,38.63,38.64,38.62,38.63,3800.0
2011-12-23 13:00:00,38.63,38.63,38.6,38.6,1000.0,38.63,38.63,38.6,38.6,1000.0
2011-12-23 13:10:00,38.59,38.62,38.59,38.59,2400.0,38.59,38.62,38.59,38.59,2400.0
2011-12-23 13:20:00,38.59,38.6,38.57,38.6,3600.0,38.59,38.6,38.57,38.6,3600.0
2011-12-23 13:30:00,38.6,38.6,38.56,38.56,600.0,38.6,38.6,38.56,38.56,600.0
2011-12-23 13:40:00,38.56,38.57,38.52,38.52,2400.0,38.56,38.57,38.52,38.52,2400.0
2011-12-23 13:50:00,38.48,38.58,38.48,38.58,2800.0,38.48,38.58,38.48,38.58,2800.0
2011-12-23 14:00:00,38.59,38.59,38.58,38.58,1200.0,38.59,38.59,38.58,38.58,1200.0
2011-12-23 14:10:00,38.58,38.59,38.56,38.58,6400.0,38.58,38.59,38.56,38.58,6400.0
2011-12-23 14:20:00,38.59,38.62,38.59,38.6,7200.0,38.59,38.62,38.59,38.6,7200.0
2011-12-23 14:30:00,38.6,38.62,38.6,38.61,1400.0,38.6,38.62,38.6,38.61,1400.0
2011-12-23 14:40:00,38.61,38.62,38.58,38.62,3000.0,38.61,38.62,38.58,38.62,3000.0
2011-12-23 14:50:00,38.61,38.62,38.6,38.6,2000.0,38.61,38.62,38.6,38.6,2000.0
2011-12-23 15:00:00,38.6,38.62,38.58,38.62,5400.0,38.6,38.62,38.58,38.62,5400.0
2011-12-23 15:10:00,38.62,38.62,38.59,38.62,3200.0,38.62,38.62,38.59,38.62,3200.0
2011-12-23 15:20:00,38.62,38.62,38.56,38.56,3800.0,38.62,38.62,38.56,38.56,3800.0
2011-12-23 15:30:00,38.57,38.57,38.54,38.54,3600.0,38.57,38.57,38.54,38.54,3600.0
2011-12-23 15:40:00,38.54,38.62,38.54,38.58,4600.0,38.54,38.62,38.54,38.58,4600.0
2011-12-23 15:50:00,38.56,38.58,38.52,38.56,13000.0,38.56,38.58,38.52,38.56,13000.0
2011-12-27 09:30:00,38.39,38.61,38.39,38.53,7800.0,38.39,38.61,38.39,38.53,7800.0
2011-12-27 09:40:00,38.63,38.73,38.63,38.73,5200.0,38.63,38.73,38.63,38.73,5200.0
2011-12-27 09:50:00,38.76,38.91,38.76,38.91,5800.0,38.76,38.91,38.76,38.91,5800.0
2011-12-27 10:00:00,38.91,39.04,38.9,38.98,8000.0,38.91,39.04,38.9,38.98,8000.0
2011-12-27 10:10:00,38.99,38.99,38.98,38.99,1200.0,38.99,38.99,38.98,38.99,1200.0
2011-12-27 10:20:00,39.01,39.02,38.99,39.02,4400.0,39.01,39.02,38.99,39.02,4400.0
2011-12-27 10:30:00,39.01,39.02,39.01,39.02,2000.0,39.01,39.02,39.01,39.02,2000.0
2011-12-27 10:40:00,39.01,39.05,39.01,39.05,2600.0,39.01,39.05,39.01,39.05,2600.0
2011-12-27 10:50:00,39.06,39.06,39.02,39.04,5200.0,39.06,39.06,39.02,39.04,5200.0
2011-12-27 11:00:00,39.07,39.1,39.07,39.07,4200.0,39.07,39.1,39.07,39.07,4200.0
2011-12-27 11:10:00,39.07,39.13,39.07,39.1,3000.0,39.07,39.13,39.07,39.1,3000.0
2011-12-27 11:20:00,39.14,39.2,39.13,39.2,4800.0,39.14,39.2,39.13,39.2,4800.0
2011-12-27 11:30:00,39.2,39.22,39.2,39.22,7600.0,39.2,39.22,39.2,39.22,7600.0
2011-12-27 11:40:00,39.2,39.24,39.2,39.24,2400.0,39.2,39.24,39.2,39.24,2400.0
2011-12-27 11:50:00,39.23,39.23,39.2,39.23,2200.0,39.23,39.23,39.2,39.23,2200.0
2011-12-27 12:00:00,39.26,39.34,39.24,39.33,7000.0,39.26,39.34,39.24,39.33,7000.0
2011-12-27 12:10:00,39.33,39.38,39.33,39.34,6000.0,39.33,39.38,39.33,39.34,6000.0
2011-12-27 12:20:00,39.34,39.38,39.33,39.34,6000.0,39.34,39.38,39.33,39.34,6000.0
2011-12-27 12:30:00,39.34,39.34,39.31,39.31,1600.0,39.34,39.34,39.31,39.31,1600.0
2011-12-27 12:40:00,39.29,39.3,39.27,39.3,2800.0,39.29,39.3,39.27,39.3,2800.0
2011-12-27 12:50:00,39.29,39.3,39.28,39.3,6000.0,39.29,39.3,39.28,39.3,6000.0
2011-12-27 13:00:00,39.29,39.3,39.28,39.29,10800.0,39.29,39.3,39.28,39.29,10800.0
2011-12-27 13:10:00,39.3,39.38,39.3,39.38,5600.0,39.3,39.38,39.3,39.38,5600.0
2011-12-27 13:20:00,39.38,39.48,39.38,39.47,11000.0,39.38,39.48,39.38,39.47,11000.0
2011-12-27 13:30:00,39.47,39.49,39.45,39.45,6400.0,39.47,39.49,39.45,39.45,6400.0
2011-12-27 13:40:00,39.45,39.47,39.41,39.44,3000.0,39.45,39.47,39.41,39.44,3000.0
2011-12-27 13:50:00,39.47,39.52,39.47,39.52,3400.0,39.47,39.52,39.47,39.52,3400.0
2011-12-27 14:00:00,39.52,39.58,39.52,39.55,13400.0,39.52,39.58,39.52,39.55,13400.0
2011-12-27 14:10:00,39.57,39.6,39.57,39.59,7800.0,39.57,39.6,39.57,39.59,7800.0
2011-12-27 14:20:00,39.6,39.62,39.49,39.49,14000.0,39.6,39.62,39.49,39.49,14000.0
2011-12-27 14:30:00,39.49,39.53,39.4,39.53,18800.0,39.49,39.53,39.4,39.53,18800.0
2011-12-27 14:40:00,39.53,39.54,39.43,39.45,18800.0,39.53,39.54,39.43,39.45,18800.0
2011-12-27 14:50:00,39.48,39.51,39.44,39.49,9400.0,39.48,39.51,39.44,39.49,9400.0
2011-12-27 15:00:00,39.49,39.55,39.43,39.51,38400.0,39.49,39.55,39.43,39.51,38400.0
2011-12-27 15:10:00,39.52,39.55,39.47,39.54,19200.0,39.52,39.55,39.47,39.54,19200.0
2011-12-27 15:20:00,39.54,39.54,39.47,39.52,26400.0,39.54,39.54,39.47,39.52,26400.0
2011-12-27 15:30:00,39.52,39.55,39.45,39.47,22800.0,39.52,39.55,39.45,39.47,22800.0
2011-12-27 15:40:00,39.47,39.65,39.38,39.4,72800.0,39.47,39.65,39.38,39.4,72800.0
2011-12-27 15:50:00,39.4,39.41,39.27,39.3,50200.0,39.4,39.41,39.27,39.3,50200.0
2011-12-28 09:30:00,39.55,39.55,39.21,39.23,12400.0,39.55,39.55,39.21,39.23,12400.0
2011-12-28 09:40:00,39.23,39.24,39.08,39.08,2600.0,39.23,39.24,39.08,39.08,2600.0
2011-12-28 09:50:00,39.03,39.03,38.81,38.81,11200.0,39.03,39.03,38.81,38.81,11200.0
2011-12-28 10:00:00,38.81,38.99,38.78,38.99,11400.0,38.81,38.99,38.78,38.99,11400.0
2011-12-28 10:10:00,38.96,38.99,38.83,38.87,6000.0,38.96,38.99,38.83,38.87,6000.0
2011-12-28 10:20:00,38.88,38.94,38.81,38.81,2200.0,38.88,38.94,38.81,38.81,2200.0
2011-12-28 10:30:00,38.84,38.86,38.83,38.84,2600.0,38.84,38.86,38.83,38.84,2600.0
2011-12-28 10:40:00,38.9,38.9,38.84,38.85,3200.0,38.9,38.9,38.84,38.85,3200.0
2011-12-28 10:50:00,38.85,38.85,38.74,38.77,4200.0,38.85,38.85,38.74,38.77,4200.0
2011-12-28 11:00:00,38.77,38.77,38.73,38.76,2400.0,38.77,38.77,38.73,38.76,2400.0
2011-12-28 11:10:00,38.76,38.78,38.76,38.77,2400.0,38.76,38.78,38.76,38.77,2400.0
2011-12-28 11:20:00,38.75,38.8,38.73,38.73,1800.0,38.75,38.8,38.73,38.73,1800.0
2011-12-28 11:30:00,38.67,38.7,38.67,38.68,2800.0,38.67,38.7,38.67,38.68,2800.0
2011-12-28 11:40:00,38.68,38.7,38.65,38.7,2400.0,38.68,38.7,38.65,38.7,2400.0
2011-12-28 11:50:00,38.73,38.73,38.71,38.73,2200.0,38.73,38.73,38.71,38.73,2200.0
2011-12-28 12:00:00,38.7,38.74,38.68,38.68,3400.0,38.7,38.74,38.68,38.68,3400.0
2011-12-28 12:10:00,38.7,38.73,38.68,38.71,31600.0,38.7,38.73,38.68,38.71,31600.0
2011-12-28 12:20:00,38.7,38.71,38.54,38.58,40400.0,38.7,38.71,38.54,38.58,40400.0
2011-12-28 12:30:00,38.59,38.7,38.59,38.67,9800.0,38.59,38.7,38.59,38.67,9800.0
2011-12-28 12:40:00,38.67,38.7,38.62,38.62,4400.0,38.67,38.7,38.62,38.62,4400.0
2011-12-28 12:50:00,38.64,38.67,38.62,38.67,2000.0,38.64,38.67,38.62,38.67,2000.0
2011-12-28 13:00:00,38.67,38.67,38.64,38.67,1400.0,38.67,38.67,38.64,38.67,1400.0
2011-12-28 13:10:00,38.67,38.71,38.66,38.71,3000.0,38.67,38.71,38.66,38.71,3000.0
2011-12-28 13:20:00,38.71,38.71,38.65,38.66,3000.0,38.71,38.71,38.65,38.66,3000.0
2011-12-28 13:30:00,38.66,38.7,38.61,38.7,9400.0,38.66,38.7,38.61,38.7,9400.0
2011-12-28 13:40:00,38.68,38.69,38.67,38.68,2400.0,38.68,38.69,38.67,38.68,2400.0
2011-12-28 13:50:00,38.69,38.71,38.69,38.7,4600.0,38.69,38.71,38.69,38.7,4600.0
2011-12-28 14:00:00,38.69,38.69,38.66,38.66,7400.0,38.69,38.69,38.66,38.66,7400.0
2011-12-28 14:10:00,38.66,38.66,38.62,38.63,1400.0,38.66,38.66,38.62,38.63,1400.0
2011-12-28 14:20:00,38.63,38.65,38.61,38.65,2400.0,38.63,38.65,38.61,38.65,2400.0
2011-12-28 14:30:00,38.66,38.66,38.61,38.62,3000.0,38.66,38.66,38.61,38.62,3000.0
2011-12-28 14:40:00,38.58,38.65,38.58,38.64,8800.0,38.58,38.65,38.58,38.64,8800.0
2011-12-28 14:50:00,38.61,38.69,38.59,38.68,3600.0,38.61,38.69,38.59,38.68,3600.0
2011-12-28 15:00:00,38.68,38.68,38.6,38.61,8400.0,38.68,38.68,38.6,38.61,8400.0
2011-12-28 15:10:00,38.63,38.68,38.49,38.49,8200.0,38.63,38.68,38.49,38.49,8200.0
2011-12-28 15:20:00,38.51,38.52,38.43,38.43,12000.0,38.51,38.52,38.43,38.43,12000.0
2011-12-28 15:30:00,38.47,38.49,38.45,38.48,5800.0,38.47,38.49,38.45,38.48,5800.0
2011-12-28 15:40:00,38.49,38.55,38.47,38.55,17400.0,38.49,38.55,38.47,38.55,17400.0
2011-12-28 15:50:00,38.55,38.55,38.42,38.48,32800.0,38.55,38.55,38.42,38.48,32800.0
2011-12-29 09:30:00,38.44,38.97,38.44,38.9,9400.0,38.44,38.97,38.44,38.9,9400.0
2011-12-29 09:40:00,38.85,38.92,38.84,38.92,3400.0,38.85,38.92,38.84,38.92,3400.0
2011-12-29 09:50:00,38.91,38.95,38.88,38.94,2200.0,38.91,38.95,38.88,38.94,2200.0
2011-12-29 10:00:00,38.95,38.99,38.93,38.98,17200.0,38.95,38.99,38.93,38.98,17200.0
2011-12-29 10:10:00,38.96,38.96,38.95,38.95,1600.0,38.96,38.96,38.95,38.95,1600.0
2011-12-29 10:20:00,38.95,39.05,38.95,39.05,4800.0,38.95,39.05,38.95,39.05,4800.0
2011-12-29 10:30:00,39.02,39.19,39.02,39.13,6400.0,39.02,39.19,39.02,39.13,6400.0
2011-12-29 10:40:00,39.18,39.23,39.13,39.23,5200.0,39.18,39.23,39.13,39.23,5200.0
2011-12-29 10:50:00,39.23,39.24,39.23,39.23,1600.0,39.23,39.24,39.23,39.23,1600.0
2011-12-29 11:00:00,39.24,39.25,39.19,39.2,5200.0,39.24,39.25,39.19,39.2,5200.0
2011-12-29 11:10:00,39.19,39.24,39.17,39.24,2400.0,39.19,39.24,39.17,39.24,2400.0
2011-12-29 11:20:00,39.24,39.26,39.21,39.25,5200.0,39.24,39.26,39.21,39.25,5200.0
2011-12-29 11:30:00,39.21,39.25,39.21,39.25,4200.0,39.21,39.25,39.21,39.25,4200.0
2011-12-29 11:40:00,39.24,39.24,39.1,39.1,32000.0,39.24,39.24,39.1,39.1,32000.0
2011-12-29 11:50:00,39.13,39.14,39.09,39.14,1800.0,39.13,39.14,39.09,39.14,1800.0
2011-12-29 12:00:00,39.13,39.15,39.1,39.1,1400.0,39.13,39.15,39.1,39.1,1400.0
2011-12-29 12:10:00,39.1,39.1,39.0,39.0,3000.0,39.1,39.1,39.0,39.0,3000.0
2011-12-29 12:20:00,39.0,39.1,39.0,39.05,1800.0,39.0,39.1,39.0,39.05,1800.0
2011-12-29 12:30:00,39.04,39.1,39.02,39.09,1800.0,39.04,39.1,39.02,39.09,1800.0
2011-12-29 12:40:00,39.13,39.17,39.13,39.13,2400.0,39.13,39.17,39.13,39.13,2400.0
2011-12-29 12:50:00,39.18,39.22,39.15,39.22,2000.0,39.18,39.22,39.15,39.22,2000.0
2011-12-29 13:00:00,39.19,39.21,39.15,39.15,2400.0,39.19,39.21,39.15,39.15,2400.0
2011-12-29 13:10:00,39.19,39.19,39.05,39.05,5400.0,39.19,39.19,39.05,39.05,5400.0
2011-12-29 13:20:00,39.14,39.18,39.14,39.18,1200.0,39.14,39.18,39.14,39.18,1200.0
2011-12-29 13:30:00,39.13,39.17,39.09,39.17,3000.0,39.13,39.17,39.09,39.17,3000.0
2011-12-29 13:40:00,39.15,39.21,39.07,39.07,2000.0,39.15,39.21,39.07,39.07,2000.0
2011-12-29 13:50:00,39.16,39.2,39.13,39.17,3400.0,39.16,39.2,39.13,39.17,3400.0
2011-12-29 14:00:00,39.17,39.17,39.08,39.13,3200.0,39.17,39.17,39.08,39.13,3200.0
2011-12-29 14:10:00,39.1,39.12,39.06,39.12,22800.0,39.1,39.12,39.06,39.12,22800.0
2011-12-29 14:20:00,39.12,39.15,39.09,39.09,4200.0,39.12,39.15,39.09,39.09,4200.0
2011-12-29 14:30:00,39.1,39.1,39.07,39.1,3800.0,39.1,39.1,39.07,39.1,3800.0
2011-12-29 14:40:00,39.13,39.13,39.1,39.1,2800.0,39.13,39.13,39.1,39.1,2800.0
2011-12-29 14:50:00,39.1,39.1,39.08,39.08,3000.0,39.1,39.1,39.08,39.08,3000.0
2011-12-29 15:00:00,39.09,39.1,39.06,39.08,5400.0,39.09,39.1,39.06,39.08,5400.0
2011-12-29 15:10:00,39.09,39.13,39.09,39.09,9800.0,39.09,39.13,39.09,39.09,9800.0
2011-12-29 15:20:00,39.09,39.1,39.04,39.06,9800.0,39.09,39.1,39.04,39.06,9800.0
2011-12-29 15:30:00,39.07,39.11,39.07,39.1,9800.0,39.07,39.11,39.07,39.1,9800.0
2011-12-29 15:40:00,39.1,39.11,39.02,39.04,17800.0,39.1,39.11,39.02,39.04,17800.0
2011-12-29 15:50:00,39.04,39.09,38.99,38.99,23400.0,39.04,39.09,38.99,38.99,23400.0
2011-12-30 09:30:00,38.99,39.04,38.95,39.04,3000.0,38.99,39.04,38.95,39.04,3000.0
2011-12-30 09:40:00,39.04,39.06,39.0,39.06,3800.0,39.04,39.06,39.0,39.06,3800.0
2011-12-30 09:50:00,39.06,39.14,39.05,39.1,4600.0,39.06,39.14,39.05,39.1,4600.0
2011-12-30 10:00:00,39.1,39.12,39.05,39.05,2000.0,39.1,39.12,39.05,39.05,2000.0
2011-12-30 10:10:00,39.05,39.07,39.01,39.02,8400.0,39.05,39.07,39.01,39.02,8400.0
2011-12-30 10:20:00,39.04,39.07,39.01,39.07,2800.0,39.04,39.07,39.01,39.07,2800.0
2011-12-30 10:30:00,39.07,39.08,39.02,39.08,2200.0,39.07,39.08,39.02,39.08,2200.0
2011-12-30 10:40:00,39.04,39.09,39.04,39.04,1800.0,39.04,39.09,39.04,39.04,1800.0
2011-12-30 10:50:00,39.05,39.12,39.05,39.09,6400.0,39.05,39.12,39.05,39.09,6400.0
2011-12-30 11:00:00,39.09,39.13,39.09,39.13,2200.0,39.09,39.13,39.09,39.13,2200.0
2011-12-30 11:10:00,39.13,39.13,39.08,39.08,3000.0,39.13,39.13,39.08,39.08,3000.0
2011-12-30 11:20:00,39.08,39.13,39.08,39.11,5800.0,39.08,39.13,39.08,39.11,5800.0
2011-12-30 11:30:00,39.12,39.15,39.1,39.1,34400.0,39.12,39.15,39.1,39.1,34400.0
2011-12-30 11:40:00,39.1,39.12,39.09,39.1,8000.0,39.1,39.12,39.09,39.1,8000.0
2011-12-30 11:50:00,39.08,39.08,39.06,39.06,4400.0,39.08,39.08,39.06,39.06,4400.0
2011-12-30 12:00:00,39.06,39.11,39.06,39.11,4000.0,39.06,39.11,39.06,39.11,4000.0
2011-12-30 12:10:00,39.11,39.11,39.08,39.09,7000.0,39.11,39.11,39.08,39.09,7000.0
2011-12-30 12:20:00,39.08,39.08,39.02,39.02,3200.0,39.08,39.08,39.02,39.02,3200.0
2011-12-30 12:30:00,39.02,39.04,39.0,39.0,2400.0,39.02,39.04,39.0,39.0,2400.0
2011-12-30 12:40:00,39.0,39.02,38.98,38.98,4000.0,39.0,39.02,38.98,38.98,4000.0
2011-12-30 12:50:00,38.98,38.98,38.97,38.97,1000.0,38.98,38.98,38.97,38.97,1000.0
2011-12-30 13:00:00,38.97,38.98,38.95,38.95,5000.0,38.97,38.98,38.95,38.95,5000.0
2011-12-30 13:10:00,38.95,38.95,38.92,38.93,4600.0,38.95,38.95,38.92,38.93,4600.0
2011-12-30 13:20:00,38.95,38.95,38.93,38.93,3000.0,38.95,38.95,38.93,38.93,3000.0
2011-12-30 13:30:00,38.93,38.98,38.93,38.98,5200.0,38.93,38.98,38.93,38.98,5200.0
2011-12-30 13:40:00,38.98,39.02,38.98,39.02,4200.0,38.98,39.02,38.98,39.02,4200.0
2011-12-30 13:50:00,39.02,39.02,39.0,39.01,2200.0,39.02,39.02,39.0,39.01,2200.0
2011-12-30 14:00:00,38.98,38.99,38.98,38.99,3600.0,38.98,38.99,38.98,38.99,3600.0
2011-12-30 14:10:00,38.99,38.99,38.92,38.92,4200.0,38.99,38.99,38.92,38.92,4200.0
2011-12-30 14:20:00,38.92,38.92,38.84,38.91,8400.0,38.92,38.92,38.84,38.91,8400.0
2011-12-30 14:30:00,38.92,38.94,38.88,38.91,9000.0,38.92,38.94,38.88,38.91,9000.0
2011-12-30 14:40:00,38.91,38.91,38.84,38.85,4600.0,38.91,38.91,38.84,38.85,4600.0
2011-12-30 14:50:00,38.84,38.85,38.76,38.76,6200.0,38.84,38.85,38.76,38.76,6200.0
2011-12-30 15:00:00,38.77,38.81,38.74,38.77,17400.0,38.77,38.81,38.74,38.77,17400.0
2011-12-30 15:10:00,38.77,38.79,38.77,38.78,12600.0,38.77,38.79,38.77,38.78,12600.0
2011-12-30 15:20:00,38.79,38.82,38.76,38.76,11400.0,38.79,38.82,38.76,38.76,11400.0
2011-12-30 15:30:00,38.77,38.77,38.68,38.68,8600.0,38.77,38.77,38.68,38.68,8600.0
2011-12-30 15:40:00,38.67,38.68,38.64,38.66,27400.0,38.67,38.68,38.64,38.66,27400.0
2011-12-30 15:50:00,38.68,38.68,38.46,38.48,85000.0,38.68,38.68,38.46,38.48,85000.0
2012-01-03 09:30:00,39.07,39.21,38.94,39.13,24800.0,39.07,39.21,38.94,39.13,24800.0
2012-01-03 09:40:00,39.13,39.2,38.91,39.0,23000.0,39.13,39.2,38.91,39.0,23000.0
2012-01-03 09:50:00,39.0,39.17,38.92,39.07,19400.0,39.0,39.17,38.92,39.07,19400.0
2012-01-03 10:00:00,39.07,39.32,39.04,39.23,6200.0,39.07,39.32,39.04,39.23,6200.0
2012-01-03 10:10:00,39.23,39.27,39.13,39.2,4200.0,39.23,39.27,39.13,39.2,4200.0
2012-01-03 10:20:00,39.2,39.27,39.13,39.27,17400.0,39.2,39.27,39.13,39.27,17400.0
2012-01-03 10:30:00,39.27,39.29,39.27,39.27,6000.0,39.27,39.29,39.27,39.27,6000.0
2012-01-03 10:40:00,39.27,39.27,39.2,39.21,50400.0,39.27,39.27,39.2,39.21,50400.0
2012-01-03 10:50:00,39.22,39.26,39.18,39.26,51600.0,39.22,39.26,39.18,39.26,51600.0
2012-01-03 11:00:00,39.26,39.36,39.24,39.31,7800.0,39.26,39.36,39.24,39.31,7800.0
2012-01-03 11:10:00,39.29,39.33,39.29,39.32,2800.0,39.29,39.33,39.29,39.32,2800.0
2012-01-03 11:20:00,39.31,39.33,39.26,39.26,7000.0,39.31,39.33,39.26,39.26,7000.0
2012-01-03 11:30:00,39.27,39.32,39.26,39.26,3400.0,39.27,39.32,39.26,39.26,3400.0
2012-01-03 11:40:00,39.22,39.23,39.19,39.23,6200.0,39.22,39.23,39.19,39.23,6200.0
2012-01-03 11:50:00,39.24,39.27,39.24,39.24,4800.0,39.24,39.27,39.24,39.24,4800.0
2012-01-03 12:00:00,39.23,39.26,39.21,39.26,11800.0,39.23,39.26,39.21,39.26,11800.0
2012-01-03 12:10:00,39.26,39.32,39.24,39.32,8800.0,39.26,39.32,39.24,39.32,8800.0
2012-01-03 12:20:00,39.33,39.35,39.29,39.34,17200.0,39.33,39.35,39.29,39.34,17200.0
2012-01-03 12:30:00,39.34,39.38,39.32,39.35,24000.0,39.34,39.38,39.32,39.35,24000.0
2012-01-03 12:40:00,39.34,39.38,39.34,39.35,12000.0,39.34,39.38,39.34,39.35,12000.0
2012-01-03 12:50:00,39.34,39.4,39.34,39.4,7200.0,39.34,39.4,39.34,39.4,7200.0
2012-01-03 13:00:00,39.38,39.43,39.32,39.35,14400.0,39.38,39.43,39.32,39.35,14400.0
2012-01-03 13:10:00,39.35,39.4,39.33,39.4,7800.0,39.35,39.4,39.33,39.4,7800.0
2012-01-03 13:20:00,39.37,39.39,39.33,39.35,19000.0,39.37,39.39,39.33,39.35,19000.0
2012-01-03 13:30:00,39.34,39.38,39.34,39.38,9800.0,39.34,39.38,39.34,39.38,9800.0
2012-01-03 13:40:00,39.38,39.44,39.38,39.42,4000.0,39.38,39.44,39.38,39.42,4000.0
2012-01-03 13:50:00,39.44,39.48,39.44,39.48,1600.0,39.44,39.48,39.44,39.48,1600.0
2012-01-03 14:00:00,39.47,39.52,39.42,39.47,10200.0,39.47,39.52,39.42,39.47,10200.0
2012-01-03 14:10:00,39.46,39.48,39.41,39.45,2200.0,39.46,39.48,39.41,39.45,2200.0
2012-01-03 14:20:00,39.46,39.48,39.44,39.46,4600.0,39.46,39.48,39.44,39.46,4600.0
2012-01-03 14:30:00,39.47,39.51,39.46,39.49,4000.0,39.47,39.51,39.46,39.49,4000.0
2012-01-03 14:40:00,39.45,39.52,39.45,39.52,2400.0,39.45,39.52,39.45,39.52,2400.0
2012-01-03 14:50:00,39.52,39.57,39.52,39.57,2800.0,39.52,39.57,39.52,39.57,2800.0
2012-01-03 15:00:00,39.57,39.57,39.55,39.56,4600.0,39.57,39.57,39.55,39.56,4600.0
2012-01-03 15:10:00,39.54,39.57,39.53,39.56,11600.0,39.54,39.57,39.53,39.56,11600.0
2012-01-03 15:20:00,39.54,39.55,39.43,39.47,11400.0,39.54,39.55,39.43,39.47,11400.0
2012-01-03 15:30:00,39.47,39.5,39.44,39.45,7600.0,39.47,39.5,39.44,39.45,7600.0
2012-01-03 15:40:00,39.48,39.56,39.46,39.55,18600.0,39.48,39.56,39.46,39.55,18600.0
2012-01-03 15:50:00,39.55,39.57,39.5,39.55,79000.0,39.55,39.57,39.5,39.55,79000.0
2012-01-04 09:30:00,39.36,39.39,39.07,39.37,21600.0,39.36,39.39,39.07,39.37,21600.0
2012-01-04 09:40:00,39.37,39.46,39.22,39.26,20800.0,39.37,39.46,39.22,39.26,20800.0
2012-01-04 09:50:00,39.32,39.4,39.24,39.35,15600.0,39.32,39.4,39.24,39.35,15600.0
2012-01-04 10:00:00,39.35,39.44,39.25,39.27,17600.0,39.35,39.44,39.25,39.27,17600.0
2012-01-04 10:10:00,39.27,39.27,39.15,39.21,9800.0,39.27,39.27,39.15,39.21,9800.0
2012-01-04 10:20:00,39.21,39.24,39.18,39.21,6800.0,39.21,39.24,39.18,39.21,6800.0
2012-01-04 10:30:00,39.1,39.18,39.1,39.17,10200.0,39.1,39.18,39.1,39.17,10200.0
2012-01-04 10:40:00,39.15,39.31,39.13,39.31,57600.0,39.15,39.31,39.13,39.31,57600.0
2012-01-04 10:50:00,39.33,39.4,39.31,39.33,6200.0,39.33,39.4,39.31,39.33,6200.0
2012-01-04 11:00:00,39.35,39.37,39.31,39.36,9400.0,39.35,39.37,39.31,39.36,9400.0
2012-01-04 11:10:00,39.36,39.49,39.36,39.46,11000.0,39.36,39.49,39.36,39.46,11000.0
2012-01-04 11:20:00,39.46,39.49,39.44,39.45,6000.0,39.46,39.49,39.44,39.45,6000.0
2012-01-04 11:30:00,39.45,39.53,39.45,39.51,2800.0,39.45,39.53,39.45,39.51,2800.0
2012-01-04 11:40:00,39.49,39.56,39.49,39.52,5600.0,39.49,39.56,39.49,39.52,5600.0
2012-01-04 11:50:00,39.51,39.51,39.47,39.49,5800.0,39.51,39.51,39.47,39.49,5800.0
2012-01-04 12:00:00,39.48,39.66,39.48,39.62,9800.0,39.48,39.66,39.48,39.62,9800.0
2012-01-04 12:10:00,39.6,39.6,39.55,39.59,6000.0,39.6,39.6,39.55,39.59,6000.0
2012-01-04 12:20:00,39.58,39.58,39.54,39.55,5600.0,39.58,39.58,39.54,39.55,5600.0
2012-01-04 12:30:00,39.56,39.56,39.5,39.54,9600.0,39.56,39.56,39.5,39.54,9600.0
2012-01-04 12:40:00,39.51,39.59,39.5,39.59,2800.0,39.51,39.59,39.5,39.59,2800.0
2012-01-04 12:50:00,39.59,39.63,39.58,39.63,8000.0,39.59,39.63,39.58,39.63,8000.0
2012-01-04 13:00:00,39.62,39.62,39.54,39.57,5200.0,39.62,39.62,39.54,39.57,5200.0
2012-01-04 13:10:00,39.59,39.59,39.5,39.55,7000.0,39.59,39.59,39.5,39.55,7000.0
2012-01-04 13:20:00,39.54,39.54,39.49,39.52,6200.0,39.54,39.54,39.49,39.52,6200.0
2012-01-04 13:30:00,39.54,39.54,39.47,39.5,6000.0,39.54,39.54,39.47,39.5,6000.0
2012-01-04 13:40:00,39.52,39.56,39.5,39.55,8400.0,39.52,39.56,39.5,39.55,8400.0
2012-01-04 13:50:00,39.55,39.57,39.5,39.54,17400.0,39.55,39.57,39.5,39.54,17400.0
2012-01-04 14:00:00,39.53,39.56,39.5,39.51,14600.0,39.53,39.56,39.5,39.51,14600.0
2012-01-04 14:10:00,39.52,39.52,39.46,39.5,12000.0,39.52,39.52,39.46,39.5,12000.0
2012-01-04 14:20:00,39.51,39.54,39.49,39.52,18200.0,39.51,39.54,39.49,39.52,18200.0
2012-01-04 14:30:00,39.5,39.58,39.5,39.56,7600.0,39.5,39.58,39.5,39.56,7600.0
2012-01-04 14:40:00,39.56,39.6,39.55,39.58,7200.0,39.56,39.6,39.55,39.58,7200.0
2012-01-04 14:50:00,39.56,39.6,39.55,39.58,20400.0,39.56,39.6,39.55,39.58,20400.0
2012-01-04 15:00:00,39.55,39.57,39.52,39.56,14800.0,39.55,39.57,39.52,39.56,14800.0
2012-01-04 15:10:00,39.55,39.58,39.51,39.51,14800.0,39.55,39.58,39.51,39.51,14800.0
2012-01-04 15:20:00,39.5,39.52,39.45,39.51,19000.0,39.5,39.52,39.45,39.51,19000.0
2012-01-04 15:30:00,39.51,39.51,39.48,39.51,117400.0,39.51,39.51,39.48,39.51,117400.0
2012-01-04 15:40:00,39.51,39.51,39.47,39.47,24600.0,39.51,39.51,39.47,39.47,24600.0
2012-01-04 15:50:00,39.45,39.51,39.45,39.49,38800.0,39.45,39.51,39.45,39.49,38800.0
2012-01-05 09:30:00,39.34,39.52,39.17,39.52,53600.0,39.34,39.52,39.17,39.52,53600.0
2012-01-05 09:40:00,39.49,39.5,39.35,39.41,20200.0,39.49,39.5,39.35,39.41,20200.0
2012-01-05 09:50:00,39.41,39.44,39.33,39.33,15400.0,39.41,39.44,39.33,39.33,15400.0
2012-01-05 10:00:00,39.29,39.38,39.24,39.3,5600.0,39.29,39.38,39.24,39.3,5600.0
2012-01-05 10:10:00,39.31,39.55,39.31,39.52,5600.0,39.31,39.55,39.31,39.52,5600.0
2012-01-05 10:20:00,39.5,39.56,39.48,39.52,12400.0,39.5,39.56,39.48,39.52,12400.0
2012-01-05 10:30:00,39.54,39.56,39.44,39.44,5800.0,39.54,39.56,39.44,39.44,5800.0
2012-01-05 10:40:00,39.44,39.45,39.39,39.43,5200.0,39.44,39.45,39.39,39.43,5200.0
2012-01-05 10:50:00,39.43,39.48,39.4,39.48,4400.0,39.43,39.48,39.4,39.48,4400.0
2012-01-05 11:00:00,39.51,39.52,39.48,39.5,4800.0,39.51,39.52,39.48,39.5,4800.0
2012-01-05 11:10:00,39.52,39.52,39.49,39.52,4400.0,39.52,39.52,39.49,39.52,4400.0
2012-01-05 11:20:00,39.51,39.62,39.51,39.62,15000.0,39.51,39.62,39.51,39.62,15000.0
2012-01-05 11:30:00,39.6,39.61,39.58,39.59,4400.0,39.6,39.61,39.58,39.59,4400.0
2012-01-05 11:40:00,39.59,39.59,39.52,39.57,4200.0,39.59,39.59,39.52,39.57,4200.0
2012-01-05 11:50:00,39.59,39.59,39.51,39.52,4600.0,39.59,39.59,39.51,39.52,4600.0
2012-01-05 12:00:00,39.52,39.59,39.52,39.58,10200.0,39.52,39.59,39.52,39.58,10200.0
2012-01-05 12:10:00,39.58,39.63,39.58,39.59,1800.0,39.58,39.63,39.58,39.59,1800.0
2012-01-05 12:20:00,39.58,39.63,39.58,39.63,6400.0,39.58,39.63,39.58,39.63,6400.0
2012-01-05 12:30:00,39.63,39.63,39.58,39.59,2800.0,39.63,39.63,39.58,39.59,2800.0
2012-01-05 12:40:00,39.6,39.7,39.6,39.7,14000.0,39.6,39.7,39.6,39.7,14000.0
2012-01-05 12:50:00,39.7,39.74,39.65,39.72,3600.0,39.7,39.74,39.65,39.72,3600.0
2012-01-05 13:00:00,39.75,39.77,39.72,39.74,10600.0,39.75,39.77,39.72,39.74,10600.0
2012-01-05 13:10:00,39.72,39.77,39.72,39.77,10000.0,39.72,39.77,39.72,39.77,10000.0
2012-01-05 13:20:00,39.77,39.82,39.76,39.82,12600.0,39.77,39.82,39.76,39.82,12600.0
2012-01-05 13:30:00,39.85,39.86,39.81,39.83,6400.0,39.85,39.86,39.81,39.83,6400.0
2012-01-05 13:40:00,39.83,39.89,39.76,39.76,30000.0,39.83,39.89,39.76,39.76,30000.0
2012-01-05 13:50:00,39.79,39.79,39.73,39.79,5800.0,39.79,39.79,39.73,39.79,5800.0
2012-01-05 14:00:00,39.8,39.84,39.79,39.79,7400.0,39.8,39.84,39.79,39.79,7400.0
2012-01-05 14:10:00,39.8,39.81,39.76,39.77,11400.0,39.8,39.81,39.76,39.77,11400.0
2012-01-05 14:20:00,39.77,39.79,39.76,39.77,6600.0,39.77,39.79,39.76,39.77,6600.0
2012-01-05 14:30:00,39.77,39.77,39.69,39.74,12200.0,39.77,39.77,39.69,39.74,12200.0
2012-01-05 14:40:00,39.74,39.77,39.68,39.72,38600.0,39.74,39.77,39.68,39.72,38600.0
2012-01-05 14:50:00,39.71,39.71,39.67,39.68,10200.0,39.71,39.71,39.67,39.68,10200.0
2012-01-05 15:00:00,39.67,39.72,39.67,39.69,12000.0,39.67,39.72,39.67,39.69,12000.0
2012-01-05 15:10:00,39.69,39.69,39.63,39.67,14600.0,39.69,39.69,39.63,39.67,14600.0
2012-01-05 15:20:00,39.66,39.66,39.58,39.59,16600.0,39.66,39.66,39.58,39.59,16600.0
2012-01-05 15:30:00,39.59,39.63,39.57,39.59,27000.0,39.59,39.63,39.57,39.59,27000.0
2012-01-05 15:40:00,39.61,39.67,39.6,39.66,24600.0,39.61,39.67,39.6,39.66,24600.0
2012-01-05 15:50:00,39.66,39.71,39.63,39.69,44600.0,39.66,39.71,39.63,39.69,44600.0
2012-01-06 09:30:00,39.66,39.67,39.52,39.67,5200.0,39.66,39.67,39.52,39.67,5200.0
2012-01-06 09:40:00,39.67,39.73,39.63,39.63,10800.0,39.67,39.73,39.63,39.63,10800.0
2012-01-06 09:50:00,39.52,39.57,39.48,39.55,2800.0,39.52,39.57,39.48,39.55,2800.0
2012-01-06 10:00:00,39.49,39.49,39.44,39.49,3000.0,39.49,39.49,39.44,39.49,3000.0
2012-01-06 10:10:00,39.52,39.58,39.51,39.54,3000.0,39.52,39.58,39.51,39.54,3000.0
2012-01-06 10:20:00,39.54,39.54,39.42,39.42,3600.0,39.54,39.54,39.42,39.42,3600.0
2012-01-06 10:30:00,39.43,39.45,39.38,39.44,4000.0,39.43,39.45,39.38,39.44,4000.0
2012-01-06 10:40:00,39.45,39.47,39.45,39.47,1800.0,39.45,39.47,39.45,39.47,1800.0
2012-01-06 10:50:00,39.49,39.53,39.43,39.45,14000.0,39.49,39.53,39.43,39.45,14000.0
2012-01-06 11:00:00,39.45,39.55,39.43,39.51,9200.0,39.45,39.55,39.43,39.51,9200.0
2012-01-06 11:10:00,39.51,39.55,39.51,39.54,3600.0,39.51,39.55,39.51,39.54,3600.0
2012-01-06 11:20:00,39.55,39.55,39.52,39.54,2800.0,39.55,39.55,39.52,39.54,2800.0
2012-01-06 11:30:00,39.57,39.75,39.57,39.75,5200.0,39.57,39.75,39.57,39.75,5200.0
2012-01-06 11:40:00,39.77,39.79,39.76,39.79,1600.0,39.77,39.79,39.76,39.79,1600.0
2012-01-06 11:50:00,39.83,39.86,39.81,39.86,3200.0,39.83,39.86,39.81,39.86,3200.0
2012-01-06 12:00:00,39.84,39.84,39.74,39.77,4000.0,39.84,39.84,39.74,39.77,4000.0
2012-01-06 12:10:00,39.77,39.82,39.77,39.82,2200.0,39.77,39.82,39.77,39.82,2200.0
2012-01-06 12:20:00,39.82,39.91,39.82,39.84,5200.0,39.82,39.91,39.82,39.84,5200.0
2012-01-06 12:30:00,39.84,39.9,39.84,39.9,3000.0,39.84,39.9,39.84,39.9,3000.0
2012-01-06 12:40:00,39.82,39.82,39.78,39.78,2000.0,39.82,39.82,39.78,39.78,2000.0
2012-01-06 12:50:00,39.77,39.84,39.75,39.83,6200.0,39.77,39.84,39.75,39.83,6200.0
2012-01-06 13:00:00,39.83,39.83,39.81,39.81,2200.0,39.83,39.83,39.81,39.81,2200.0
2012-01-06 13:10:00,39.8,39.83,39.75,39.75,2400.0,39.8,39.83,39.75,39.75,2400.0
2012-01-06 13:20:00,39.77,39.83,39.77,39.83,5600.0,39.77,39.83,39.77,39.83,5600.0
2012-01-06 13:30:00,39.82,39.88,39.8,39.84,2200.0,39.82,39.88,39.8,39.84,2200.0
2012-01-06 13:40:00,39.84,39.88,39.84,39.86,2800.0,39.84,39.88,39.84,39.86,2800.0
2012-01-06 13:50:00,39.85,39.9,39.81,39.81,12200.0,39.85,39.9,39.81,39.81,12200.0
2012-01-06 14:00:00,39.81,39.85,39.81,39.85,6000.0,39.81,39.85,39.81,39.85,6000.0
2012-01-06 14:10:00,39.85,39.85,39.8,39.84,10400.0,39.85,39.85,39.8,39.84,10400.0
2012-01-06 14:20:00,39.84,39.84,39.81,39.81,4200.0,39.84,39.84,39.81,39.81,4200.0
2012-01-06 14:30:00,39.82,39.85,39.81,39.81,19200.0,39.82,39.85,39.81,39.81,19200.0
2012-01-06 14:40:00,39.81,39.83,39.69,39.71,36200.0,39.81,39.83,39.69,39.71,36200.0
2012-01-06 14:50:00,39.71,39.74,39.65,39.66,28400.0,39.71,39.74,39.65,39.66,28400.0
2012-01-06 15:00:00,39.68,39.76,39.68,39.76,5600.0,39.68,39.76,39.68,39.76,5600.0
2012-01-06 15:10:00,39.76,39.77,39.67,39.73,12600.0,39.76,39.77,39.67,39.73,12600.0
2012-01-06 15:20:00,39.74,39.75,39.7,39.7,5200.0,39.74,39.75,39.7,39.7,5200.0
2012-01-06 15:30:00,39.7,39.72,39.7,39.71,12600.0,39.7,39.72,39.7,39.71,12600.0
2012-01-06 15:40:00,39.71,39.76,39.7,39.72,21200.0,39.71,39.76,39.7,39.72,21200.0
2012-01-06 15:50:00,39.71,39.72,39.62,39.62,37000.0,39.71,39.72,39.62,39.62,37000.0
2012-01-09 09:30:00,39.72,39.94,39.51,39.94,9600.0,39.72,39.94,39.51,39.94,9600.0
2012-01-09 09:40:00,39.94,39.94,39.82,39.83,9600.0,39.94,39.94,39.82,39.83,9600.0
2012-01-09 09:50:00,39.82,39.95,39.76,39.81,7600.0,39.82,39.95,39.76,39.81,7600.0
2012-01-09 10:00:00,39.81,39.81,39.69,39.76,8000.0,39.81,39.81,39.69,39.76,8000.0
2012-01-09 10:10:00,39.76,39.88,39.76,39.88,16600.0,39.76,39.88,39.76,39.88,16600.0
2012-01-09 10:20:00,39.88,39.95,39.86,39.95,14000.0,39.88,39.95,39.86,39.95,14000.0
2012-01-09 10:30:00,39.92,39.96,39.84,39.88,8600.0,39.92,39.96,39.84,39.88,8600.0
2012-01-09 10:40:00,39.87,39.9,39.7,39.7,19600.0,39.87,39.9,39.7,39.7,19600.0
2012-01-09 10:50:00,39.77,39.85,39.76,39.85,5600.0,39.77,39.85,39.76,39.85,5600.0
2012-01-09 11:00:00,39.84,39.85,39.77,39.8,7800.0,39.84,39.85,39.77,39.8,7800.0
2012-01-09 11:10:00,39.78,39.8,39.68,39.71,8600.0,39.78,39.8,39.68,39.71,8600.0
2012-01-09 11:20:00,39.68,39.75,39.68,39.74,11400.0,39.68,39.75,39.68,39.74,11400.0
2012-01-09 11:30:00,39.74,39.82,39.74,39.82,8200.0,39.74,39.82,39.74,39.82,8200.0
2012-01-09 11:40:00,39.83,39.91,39.81,39.83,14800.0,39.83,39.91,39.81,39.83,14800.0
2012-01-09 11:50:00,39.85,39.93,39.79,39.79,15600.0,39.85,39.93,39.79,39.79,15600.0
2012-01-09 12:00:00,39.81,39.82,39.77,39.8,15400.0,39.81,39.82,39.77,39.8,15400.0
2012-01-09 12:10:00,39.79,39.88,39.79,39.85,7800.0,39.79,39.88,39.79,39.85,7800.0
2012-01-09 12:20:00,39.86,39.88,39.77,39.83,44600.0,39.86,39.88,39.77,39.83,44600.0
2012-01-09 12:30:00,39.85,39.92,39.81,39.85,16000.0,39.85,39.92,39.81,39.85,16000.0
2012-01-09 12:40:00,39.85,39.91,39.8,39.91,7800.0,39.85,39.91,39.8,39.91,7800.0
2012-01-09 12:50:00,39.91,40.0,39.91,39.99,6600.0,39.91,40.0,39.91,39.99,6600.0
2012-01-09 13:00:00,39.99,39.99,39.92,39.92,3000.0,39.99,39.99,39.92,39.92,3000.0
2012-01-09 13:10:00,39.95,39.97,39.92,39.92,13000.0,39.95,39.97,39.92,39.92,13000.0
2012-01-09 13:20:00,39.92,39.95,39.91,39.95,3600.0,39.92,39.95,39.91,39.95,3600.0
2012-01-09 13:30:00,39.94,39.95,39.9,39.91,2000.0,39.94,39.95,39.9,39.91,2000.0
2012-01-09 13:40:00,39.93,39.93,39.87,39.93,2200.0,39.93,39.93,39.87,39.93,2200.0
2012-01-09 13:50:00,39.93,39.94,39.93,39.93,1800.0,39.93,39.94,39.93,39.93,1800.0
2012-01-09 14:00:00,39.89,39.92,39.85,39.91,6200.0,39.89,39.92,39.85,39.91,6200.0
2012-01-09 14:10:00,39.92,39.96,39.88,39.88,3800.0,39.92,39.96,39.88,39.88,3800.0
2012-01-09 14:20:00,39.92,40.0,39.92,39.98,5800.0,39.92,40.0,39.92,39.98,5800.0
2012-01-09 14:30:00,39.98,40.03,39.97,40.02,8600.0,39.98,40.03,39.97,40.02,8600.0
2012-01-09 14:40:00,40.04,40.06,40.03,40.05,8600.0,40.04,40.06,40.03,40.05,8600.0
2012-01-09 14:50:00,40.06,40.09,40.04,40.09,10200.0,40.06,40.09,40.04,40.09,10200.0
2012-01-09 15:00:00,40.08,40.15,40.06,40.15,11400.0,40.08,40.15,40.06,40.15,11400.0
2012-01-09 15:10:00,40.13,40.15,40.09,40.15,7000.0,40.13,40.15,40.09,40.15,7000.0
2012-01-09 15:20:00,40.15,40.16,40.13,40.15,20400.0,40.15,40.16,40.13,40.15,20400.0
2012-01-09 15:30:00,40.12,40.12,40.04,40.05,8600.0,40.12,40.12,40.04,40.05,8600.0
2012-01-09 15:40:00,40.06,40.08,39.93,39.94,22400.0,40.06,40.08,39.93,39.94,22400.0
2012-01-09 15:50:00,39.95,40.02,39.92,39.93,25200.0,39.95,40.02,39.92,39.93,25200.0
2012-01-10 09:30:00,40.21,40.27,40.21,40.21,3600.0,40.21,40.27,40.21,40.21,3600.0
2012-01-10 09:40:00,40.27,40.34,40.27,40.34,4600.0,40.27,40.34,40.27,40.34,4600.0
2012-01-10 09:50:00,40.33,40.33,40.25,40.29,3400.0,40.33,40.33,40.25,40.29,3400.0
2012-01-10 10:00:00,40.32,40.35,40.27,40.35,2800.0,40.32,40.35,40.27,40.35,2800.0
2012-01-10 10:10:00,40.34,40.34,40.31,40.31,600.0,40.34,40.34,40.31,40.31,600.0
2012-01-10 10:20:00,40.21,40.21,40.21,40.21,1600.0,40.21,40.21,40.21,40.21,1600.0
2012-01-10 10:30:00,40.2,40.29,40.2,40.26,3800.0,40.2,40.29,40.2,40.26,3800.0
2012-01-10 10:40:00,40.23,40.25,40.23,40.23,1000.0,40.23,40.25,40.23,40.23,1000.0
2012-01-10 10:50:00,40.22,40.22,40.14,40.17,3200.0,40.22,40.22,40.14,40.17,3200.0
2012-01-10 11:00:00,40.2,40.24,40.19,40.24,2200.0,40.2,40.24,40.19,40.24,2200.0
2012-01-10 11:10:00,40.24,40.26,40.14,40.14,3800.0,40.24,40.26,40.14,40.14,3800.0
2012-01-10 11:20:00,40.18,40.18,40.15,40.17,1400.0,40.18,40.18,40.15,40.17,1400.0
2012-01-10 11:30:00,40.17,40.18,40.08,40.08,6600.0,40.17,40.18,40.08,40.08,6600.0
2012-01-10 11:40:00,40.1,40.12,40.1,40.12,1000.0,40.1,40.12,40.1,40.12,1000.0
2012-01-10 11:50:00,40.12,40.12,40.08,40.08,2000.0,40.12,40.12,40.08,40.08,2000.0
2012-01-10 12:00:00,40.08,40.1,40.08,40.1,800.0,40.08,40.1,40.08,40.1,800.0
2012-01-10 12:10:00,40.09,40.1,40.05,40.1,4200.0,40.09,40.1,40.05,40.1,4200.0
2012-01-10 12:20:00,40.07,40.07,39.96,39.99,2400.0,40.07,40.07,39.96,39.99,2400.0
2012-01-10 12:30:00,39.96,39.96,39.95,39.96,2200.0,39.96,39.96,39.95,39.96,2200.0
2012-01-10 12:40:00,39.96,39.99,39.95,39.97,3600.0,39.96,39.99,39.95,39.97,3600.0
2012-01-10 12:50:00,39.97,40.01,39.96,40.0,4200.0,39.97,40.01,39.96,40.0,4200.0
2012-01-10 13:00:00,40.0,40.0,39.96,39.98,1800.0,40.0,40.0,39.96,39.98,1800.0
2012-01-10 13:10:00,39.99,40.01,39.97,39.97,3600.0,39.99,40.01,39.97,39.97,3600.0
2012-01-10 13:20:00,39.97,40.0,39.97,40.0,1800.0,39.97,40.0,39.97,40.0,1800.0
2012-01-10 13:30:00,40.02,40.07,40.02,40.07,1200.0,40.02,40.07,40.02,40.07,1200.0
2012-01-10 13:40:00,40.04,40.07,40.01,40.01,2000.0,40.04,40.07,40.01,40.01,2000.0
2012-01-10 13:50:00,40.03,40.04,39.99,40.0,5800.0,40.03,40.04,39.99,40.0,5800.0
2012-01-10 14:00:00,40.0,40.01,39.96,39.98,7400.0,40.0,40.01,39.96,39.98,7400.0
2012-01-10 14:10:00,39.99,39.99,39.99,39.99,800.0,39.99,39.99,39.99,39.99,800.0
2012-01-10 14:20:00,39.99,40.02,39.99,40.01,1800.0,39.99,40.02,39.99,40.01,1800.0
2012-01-10 14:30:00,40.01,40.02,39.99,40.01,8800.0,40.01,40.02,39.99,40.01,8800.0
2012-01-10 14:40:00,40.02,40.04,39.99,40.04,4200.0,40.02,40.04,39.99,40.04,4200.0
2012-01-10 14:50:00,40.05,40.05,39.99,39.99,3800.0,40.05,40.05,39.99,39.99,3800.0
2012-01-10 15:00:00,39.99,40.04,39.99,40.04,4200.0,39.99,40.04,39.99,40.04,4200.0
2012-01-10 15:10:00,40.02,40.04,40.02,40.04,4000.0,40.02,40.04,40.02,40.04,4000.0
2012-01-10 15:20:00,40.03,40.04,39.99,40.02,6800.0,40.03,40.04,39.99,40.02,6800.0
2012-01-10 15:30:00,40.02,40.05,40.0,40.02,5400.0,40.02,40.05,40.0,40.02,5400.0
2012-01-10 15:40:00,40.02,40.06,40.02,40.03,8600.0,40.02,40.06,40.02,40.03,8600.0
2012-01-10 15:50:00,40.04,40.12,40.04,40.12,13200.0,40.04,40.12,40.04,40.12,13200.0
2012-01-11 09:30:00,40.14,40.14,39.95,40.1,14000.0,40.14,40.14,39.95,40.1,14000.0
2012-01-11 09:40:00,40.17,40.49,40.17,40.48,10800.0,40.17,40.49,40.17,40.48,10800.0
2012-01-11 09:50:00,40.48,40.48,40.27,40.27,1600.0,40.48,40.48,40.27,40.27,1600.0
2012-01-11 10:00:00,40.31,40.35,40.29,40.32,5200.0,40.31,40.35,40.29,40.32,5200.0
2012-01-11 10:10:00,40.34,40.42,40.34,40.41,4000.0,40.34,40.42,40.34,40.41,4000.0
2012-01-11 10:20:00,40.37,40.44,40.37,40.43,1800.0,40.37,40.44,40.37,40.43,1800.0
2012-01-11 10:30:00,40.44,40.54,40.44,40.51,3400.0,40.44,40.54,40.44,40.51,3400.0
2012-01-11 10:40:00,40.51,40.53,40.51,40.52,1200.0,40.51,40.53,40.51,40.52,1200.0
2012-01-11 10:50:00,40.49,40.51,40.46,40.46,1800.0,40.49,40.51,40.46,40.46,1800.0
2012-01-11 11:00:00,40.48,40.55,40.42,40.43,7000.0,40.48,40.55,40.42,40.43,7000.0
2012-01-11 11:10:00,40.43,40.43,40.43,40.43,200.0,40.43,40.43,40.43,40.43,200.0
2012-01-11 11:20:00,40.44,40.54,40.44,40.54,5000.0,40.44,40.54,40.44,40.54,5000.0
2012-01-11 11:30:00,40.52,40.52,40.48,40.48,2400.0,40.52,40.52,40.48,40.48,2400.0
2012-01-11 11:40:00,40.52,40.54,40.49,40.54,3200.0,40.52,40.54,40.49,40.54,3200.0
2012-01-11 11:50:00,40.54,40.54,40.44,40.46,2200.0,40.54,40.54,40.44,40.46,2200.0
2012-01-11 12:00:00,40.45,40.45,40.41,40.41,3400.0,40.45,40.45,40.41,40.41,3400.0
2012-01-11 12:10:00,40.45,40.55,40.44,40.55,7000.0,40.45,40.55,40.44,40.55,7000.0
2012-01-11 12:20:00,40.55,40.55,40.5,40.52,6800.0,40.55,40.55,40.5,40.52,6800.0
2012-01-11 12:30:00,40.51,40.54,40.47,40.5,10400.0,40.51,40.54,40.47,40.5,10400.0
2012-01-11 12:40:00,40.5,40.5,40.49,40.5,1400.0,40.5,40.5,40.49,40.5,1400.0
2012-01-11 12:50:00,40.5,40.5,40.44,40.45,3600.0,40.5,40.5,40.44,40.45,3600.0
2012-01-11 13:00:00,40.47,40.48,40.45,40.47,1200.0,40.47,40.48,40.45,40.47,1200.0
2012-01-11 13:10:00,40.49,40.49,40.48,40.48,1400.0,40.49,40.49,40.48,40.48,1400.0
2012-01-11 13:20:00,40.48,40.48,40.46,40.46,800.0,40.48,40.48,40.46,40.46,800.0
2012-01-11 13:30:00,40.49,40.54,40.49,40.54,4000.0,40.49,40.54,40.49,40.54,4000.0
2012-01-11 13:40:00,40.5,40.52,40.49,40.51,9000.0,40.5,40.52,40.49,40.51,9000.0
2012-01-11 13:50:00,40.51,40.51,40.45,40.48,3200.0,40.51,40.51,40.45,40.48,3200.0
2012-01-11 14:00:00,40.48,40.49,40.45,40.49,3000.0,40.48,40.49,40.45,40.49,3000.0
2012-01-11 14:10:00,40.49,40.5,40.48,40.49,3400.0,40.49,40.5,40.48,40.49,3400.0
2012-01-11 14:20:00,40.49,40.49,40.45,40.46,2600.0,40.49,40.49,40.45,40.46,2600.0
2012-01-11 14:30:00,40.46,40.47,40.45,40.46,2000.0,40.46,40.47,40.45,40.46,2000.0
2012-01-11 14:40:00,40.46,40.48,40.44,40.44,5200.0,40.46,40.48,40.44,40.44,5200.0
2012-01-11 14:50:00,40.44,40.47,40.44,40.45,2600.0,40.44,40.47,40.44,40.45,2600.0
2012-01-11 15:00:00,40.46,40.48,40.45,40.45,9600.0,40.46,40.48,40.45,40.45,9600.0
2012-01-11 15:10:00,40.45,40.5,40.44,40.5,9400.0,40.45,40.5,40.44,40.5,9400.0
2012-01-11 15:20:00,40.49,40.6,40.49,40.58,14000.0,40.49,40.6,40.49,40.58,14000.0
2012-01-11 15:30:00,40.56,40.58,40.54,40.56,10400.0,40.56,40.58,40.54,40.56,10400.0
2012-01-11 15:40:00,40.55,40.6,40.52,40.53,20800.0,40.55,40.6,40.52,40.53,20800.0
2012-01-11 15:50:00,40.54,40.54,40.49,40.51,20800.0,40.54,40.54,40.49,40.51,20800.0
2012-01-12 09:30:00,40.58,40.67,40.44,40.44,12200.0,40.58,40.67,40.44,40.44,12200.0
2012-01-12 09:40:00,40.47,40.48,40.42,40.42,11000.0,40.47,40.48,40.42,40.42,11000.0
2012-01-12 09:50:00,40.37,40.51,40.36,40.46,18400.0,40.37,40.51,40.36,40.46,18400.0
2012-01-12 10:00:00,40.42,40.48,40.29,40.33,16200.0,40.42,40.48,40.29,40.33,16200.0
2012-01-12 10:10:00,40.27,40.29,40.21,40.25,2800.0,40.27,40.29,40.21,40.25,2800.0
2012-01-12 10:20:00,40.25,40.3,40.25,40.27,4800.0,40.25,40.3,40.25,40.27,4800.0
2012-01-12 10:30:00,40.27,40.37,40.27,40.29,5600.0,40.27,40.37,40.27,40.29,5600.0
2012-01-12 10:40:00,40.24,40.24,40.17,40.2,4800.0,40.24,40.24,40.17,40.2,4800.0
2012-01-12 10:50:00,40.17,40.35,40.17,40.33,7600.0,40.17,40.35,40.17,40.33,7600.0
2012-01-12 11:00:00,40.33,40.37,40.29,40.36,3600.0,40.33,40.37,40.29,40.36,3600.0
2012-01-12 11:10:00,40.37,40.44,40.35,40.44,2200.0,40.37,40.44,40.35,40.44,2200.0
2012-01-12 11:20:00,40.44,40.51,40.41,40.49,25800.0,40.44,40.51,40.41,40.49,25800.0
2012-01-12 11:30:00,40.5,40.52,40.49,40.52,5400.0,40.5,40.52,40.49,40.52,5400.0
2012-01-12 11:40:00,40.5,40.55,40.5,40.51,1600.0,40.5,40.55,40.5,40.51,1600.0
2012-01-12 11:50:00,40.51,40.53,40.51,40.51,1400.0,40.51,40.53,40.51,40.51,1400.0
2012-01-12 12:00:00,40.55,40.55,40.52,40.52,5600.0,40.55,40.55,40.52,40.52,5600.0
2012-01-12 12:10:00,40.55,40.55,40.49,40.49,9600.0,40.55,40.55,40.49,40.49,9600.0
2012-01-12 12:20:00,40.52,40.53,40.51,40.51,6000.0,40.52,40.53,40.51,40.51,6000.0
2012-01-12 12:30:00,40.51,40.51,40.48,40.48,600.0,40.51,40.51,40.48,40.48,600.0
2012-01-12 12:40:00,40.44,40.46,40.4,40.41,5400.0,40.44,40.46,40.4,40.41,5400.0
2012-01-12 12:50:00,40.41,40.48,40.41,40.47,2200.0,40.41,40.48,40.41,40.47,2200.0
2012-01-12 13:00:00,40.49,40.5,40.46,40.46,2000.0,40.49,40.5,40.46,40.46,2000.0
2012-01-12 13:10:00,40.46,40.48,40.45,40.48,1200.0,40.46,40.48,40.45,40.48,1200.0
2012-01-12 13:20:00,40.45,40.49,40.45,40.46,5200.0,40.45,40.49,40.45,40.46,5200.0
2012-01-12 13:30:00,40.49,40.53,40.44,40.44,2400.0,40.49,40.53,40.44,40.44,2400.0
2012-01-12 13:40:00,40.46,40.47,40.46,40.47,1200.0,40.46,40.47,40.46,40.47,1200.0
2012-01-12 13:50:00,40.47,40.54,40.46,40.54,2200.0,40.47,40.54,40.46,40.54,2200.0
2012-01-12 14:00:00,40.52,40.55,40.51,40.52,5400.0,40.52,40.55,40.51,40.52,5400.0
2012-01-12 14:10:00,40.51,40.51,40.4,40.41,23000.0,40.51,40.51,40.4,40.41,23000.0
2012-01-12 14:20:00,40.41,40.41,40.36,40.36,7000.0,40.41,40.41,40.36,40.36,7000.0
2012-01-12 14:30:00,40.39,40.43,40.39,40.4,9400.0,40.39,40.43,40.39,40.4,9400.0
2012-01-12 14:40:00,40.4,40.43,40.4,40.42,6600.0,40.4,40.43,40.4,40.42,6600.0
2012-01-12 14:50:00,40.4,40.47,40.4,40.46,9600.0,40.4,40.47,40.4,40.46,9600.0
2012-01-12 15:00:00,40.48,40.49,40.45,40.48,6000.0,40.48,40.49,40.45,40.48,6000.0
2012-01-12 15:10:00,40.49,40.57,40.47,40.55,7800.0,40.49,40.57,40.47,40.55,7800.0
2012-01-12 15:20:00,40.57,40.64,40.57,40.62,4800.0,40.57,40.64,40.57,40.62,4800.0
2012-01-12 15:30:00,40.62,40.62,40.54,40.58,7600.0,40.62,40.62,40.54,40.58,7600.0
2012-01-12 15:40:00,40.59,40.62,40.56,40.59,6600.0,40.59,40.62,40.56,40.59,6600.0
2012-01-12 15:50:00,40.59,40.62,40.54,40.54,19000.0,40.59,40.62,40.54,40.54,19000.0
2012-01-13 09:30:00,40.29,40.44,39.89,40.34,3200.0,40.29,40.44,39.89,40.34,3200.0
2012-01-13 09:40:00,40.29,40.53,40.29,40.53,1600.0,40.29,40.53,40.29,40.53,1600.0
2012-01-13 09:50:00,40.54,40.67,40.52,40.58,5000.0,40.54,40.67,40.52,40.58,5000.0
2012-01-13 10:00:00,40.55,40.62,40.52,40.52,3400.0,40.55,40.62,40.52,40.52,3400.0
2012-01-13 10:10:00,40.48,40.58,40.39,40.44,4600.0,40.48,40.58,40.39,40.44,4600.0
2012-01-13 10:20:00,40.44,40.52,40.35,40.52,5600.0,40.44,40.52,40.35,40.52,5600.0
2012-01-13 10:30:00,40.52,40.59,40.52,40.52,4200.0,40.52,40.59,40.52,40.52,4200.0
2012-01-13 10:40:00,40.54,40.63,40.54,40.63,3600.0,40.54,40.63,40.54,40.63,3600.0
2012-01-13 10:50:00,40.63,40.7,40.59,40.7,8600.0,40.63,40.7,40.59,40.7,8600.0
2012-01-13 11:00:00,40.69,40.79,40.69,40.79,3200.0,40.69,40.79,40.69,40.79,3200.0
2012-01-13 11:10:00,40.8,40.87,40.79,40.87,6200.0,40.8,40.87,40.79,40.87,6200.0
2012-01-13 11:20:00,40.87,40.96,40.87,40.92,11800.0,40.87,40.96,40.87,40.92,11800.0
2012-01-13 11:30:00,41.0,41.08,40.94,41.02,20000.0,41.0,41.08,40.94,41.02,20000.0
2012-01-13 11:40:00,41.06,41.31,41.05,41.31,39600.0,41.06,41.31,41.05,41.31,39600.0
2012-01-13 11:50:00,41.31,41.39,41.18,41.19,11800.0,41.31,41.39,41.18,41.19,11800.0
2012-01-13 12:00:00,41.17,41.17,41.09,41.13,6600.0,41.17,41.17,41.09,41.13,6600.0
2012-01-13 12:10:00,41.13,41.16,41.02,41.13,6600.0,41.13,41.16,41.02,41.13,6600.0
2012-01-13 12:20:00,41.13,41.15,41.1,41.13,5200.0,41.13,41.15,41.1,41.13,5200.0
2012-01-13 12:30:00,41.09,41.13,41.09,41.13,5800.0,41.09,41.13,41.09,41.13,5800.0
2012-01-13 12:40:00,41.14,41.18,41.13,41.17,6200.0,41.14,41.18,41.13,41.17,6200.0
2012-01-13 12:50:00,41.16,41.2,41.12,41.2,7200.0,41.16,41.2,41.12,41.2,7200.0
2012-01-13 13:00:00,41.19,41.19,41.09,41.13,7600.0,41.19,41.19,41.09,41.13,7600.0
2012-01-13 13:10:00,41.13,41.21,41.13,41.2,7800.0,41.13,41.21,41.13,41.2,7800.0
2012-01-13 13:20:00,41.21,41.21,41.15,41.18,6000.0,41.21,41.21,41.15,41.18,6000.0
2012-01-13 13:30:00,41.15,41.31,41.15,41.29,11200.0,41.15,41.31,41.15,41.29,11200.0
2012-01-13 13:40:00,41.29,41.37,41.27,41.33,6600.0,41.29,41.37,41.27,41.33,6600.0
2012-01-13 13:50:00,41.35,41.45,41.35,41.38,10600.0,41.35,41.45,41.35,41.38,10600.0
2012-01-13 14:00:00,41.36,41.36,41.28,41.29,8200.0,41.36,41.36,41.28,41.29,8200.0
2012-01-13 14:10:00,41.27,41.31,41.18,41.18,29200.0,41.27,41.31,41.18,41.18,29200.0
2012-01-13 14:20:00,41.18,41.34,41.18,41.31,29200.0,41.18,41.34,41.18,41.31,29200.0
2012-01-13 14:30:00,41.29,41.33,41.29,41.31,6400.0,41.29,41.33,41.29,41.31,6400.0
2012-01-13 14:40:00,41.3,41.33,41.29,41.32,9400.0,41.3,41.33,41.29,41.32,9400.0
2012-01-13 14:50:00,41.31,41.34,41.27,41.34,7200.0,41.31,41.34,41.27,41.34,7200.0
2012-01-13 15:00:00,41.34,41.35,41.29,41.33,10400.0,41.34,41.35,41.29,41.33,10400.0
2012-01-13 15:10:00,41.33,41.34,41.28,41.28,10000.0,41.33,41.34,41.28,41.28,10000.0
2012-01-13 15:20:00,41.27,41.28,41.24,41.26,15400.0,41.27,41.28,41.24,41.26,15400.0
2012-01-13 15:30:00,41.26,41.27,41.24,41.25,16600.0,41.26,41.27,41.24,41.25,16600.0
2012-01-13 15:40:00,41.23,41.34,41.23,41.34,25400.0,41.23,41.34,41.23,41.34,25400.0
2012-01-13 15:50:00,41.32,41.34,41.21,41.31,37200.0,41.32,41.34,41.21,41.31,37200.0
2012-01-17 09:30:00,41.6,41.66,41.38,41.53,9400.0,41.6,41.66,41.38,41.53,9400.0
2012-01-17 09:40:00,41.53,41.55,41.43,41.49,5000.0,41.53,41.55,41.43,41.49,5000.0
2012-01-17 09:50:00,41.52,41.58,41.29,41.29,10400.0,41.52,41.58,41.29,41.29,10400.0
2012-01-17 10:00:00,41.3,41.43,41.3,41.38,7600.0,41.3,41.43,41.3,41.38,7600.0
2012-01-17 10:10:00,41.38,41.46,41.3,41.46,4000.0,41.38,41.46,41.3,41.46,4000.0
2012-01-17 10:20:00,41.41,41.55,41.38,41.43,8600.0,41.41,41.55,41.38,41.43,8600.0
2012-01-17 10:30:00,41.41,41.44,41.33,41.38,5600.0,41.41,41.44,41.33,41.38,5600.0
2012-01-17 10:40:00,41.35,41.35,41.25,41.25,3200.0,41.35,41.35,41.25,41.25,3200.0
2012-01-17 10:50:00,41.24,41.29,41.22,41.23,8200.0,41.24,41.29,41.22,41.23,8200.0
2012-01-17 11:00:00,41.25,41.29,41.23,41.27,13800.0,41.25,41.29,41.23,41.27,13800.0
2012-01-17 11:10:00,41.28,41.29,41.24,41.29,2400.0,41.28,41.29,41.24,41.29,2400.0
2012-01-17 11:20:00,41.26,41.27,41.24,41.24,2800.0,41.26,41.27,41.24,41.24,2800.0
2012-01-17 11:30:00,41.24,41.32,41.24,41.3,3200.0,41.24,41.32,41.24,41.3,3200.0
2012-01-17 11:40:00,41.31,41.31,41.27,41.31,3400.0,41.31,41.31,41.27,41.31,3400.0
2012-01-17 11:50:00,41.3,41.34,41.24,41.33,6000.0,41.3,41.34,41.24,41.33,6000.0
2012-01-17 12:00:00,41.37,41.49,41.37,41.48,5000.0,41.37,41.49,41.37,41.48,5000.0
2012-01-17 12:10:00,41.48,41.5,41.47,41.48,5000.0,41.48,41.5,41.47,41.48,5000.0
2012-01-17 12:20:00,41.48,41.48,41.45,41.45,2200.0,41.48,41.48,41.45,41.45,2200.0
2012-01-17 12:30:00,41.45,41.49,41.44,41.45,4600.0,41.45,41.49,41.44,41.45,4600.0
2012-01-17 12:40:00,41.42,41.42,41.42,41.42,200.0,41.42,41.42,41.42,41.42,200.0
2012-01-17 12:50:00,41.44,41.49,41.44,41.49,3000.0,41.44,41.49,41.44,41.49,3000.0
2012-01-17 13:00:00,41.49,41.51,41.47,41.51,4800.0,41.49,41.51,41.47,41.51,4800.0
2012-01-17 13:10:00,41.49,41.49,41.45,41.45,2200.0,41.49,41.49,41.45,41.45,2200.0
2012-01-17 13:20:00,41.46,41.48,41.41,41.44,5800.0,41.46,41.48,41.41,41.44,5800.0
2012-01-17 13:30:00,41.44,41.5,41.44,41.49,1400.0,41.44,41.5,41.44,41.49,1400.0
2012-01-17 13:40:00,41.49,41.56,41.49,41.51,1400.0,41.49,41.56,41.49,41.51,1400.0
2012-01-17 13:50:00,41.52,41.57,41.52,41.57,3800.0,41.52,41.57,41.52,41.57,3800.0
2012-01-17 14:00:00,41.57,41.57,41.52,41.52,2600.0,41.57,41.57,41.52,41.52,2600.0
2012-01-17 14:10:00,41.52,41.54,41.52,41.52,4600.0,41.52,41.54,41.52,41.52,4600.0
2012-01-17 14:20:00,41.52,41.53,41.49,41.52,4600.0,41.52,41.53,41.49,41.52,4600.0
2012-01-17 14:30:00,41.52,41.52,41.45,41.45,3800.0,41.52,41.52,41.45,41.45,3800.0
2012-01-17 14:40:00,41.44,41.45,41.42,41.43,5200.0,41.44,41.45,41.42,41.43,5200.0
2012-01-17 14:50:00,41.44,41.47,41.43,41.47,4400.0,41.44,41.47,41.43,41.47,4400.0
2012-01-17 15:00:00,41.47,41.48,41.34,41.36,8200.0,41.47,41.48,41.34,41.36,8200.0
2012-01-17 15:10:00,41.35,41.41,41.31,41.35,31600.0,41.35,41.41,41.31,41.35,31600.0
2012-01-17 15:20:00,41.37,41.41,41.37,41.4,4200.0,41.37,41.41,41.37,41.4,4200.0
2012-01-17 15:30:00,41.38,41.38,41.35,41.35,5400.0,41.38,41.38,41.35,41.35,5400.0
2012-01-17 15:40:00,41.36,41.4,41.35,41.37,8200.0,41.36,41.4,41.35,41.37,8200.0
2012-01-17 15:50:00,41.36,41.41,41.35,41.37,15600.0,41.36,41.41,41.35,41.37,15600.0
2012-01-18 09:30:00,41.35,41.35,41.21,41.27,5200.0,41.35,41.35,41.21,41.27,5200.0
2012-01-18 09:40:00,41.29,41.36,41.29,41.34,2600.0,41.29,41.36,41.29,41.34,2600.0
2012-01-18 09:50:00,41.36,41.45,41.36,41.42,2800.0,41.36,41.45,41.36,41.42,2800.0
2012-01-18 10:00:00,41.48,41.56,41.48,41.56,16400.0,41.48,41.56,41.48,41.56,16400.0
2012-01-18 10:10:00,41.57,41.62,41.57,41.62,2600.0,41.57,41.62,41.57,41.62,2600.0
2012-01-18 10:20:00,41.63,41.7,41.63,41.68,4400.0,41.63,41.7,41.63,41.68,4400.0
2012-01-18 10:30:00,41.66,41.69,41.65,41.65,5000.0,41.66,41.69,41.65,41.65,5000.0
2012-01-18 10:40:00,41.65,41.65,41.65,41.65,600.0,41.65,41.65,41.65,41.65,600.0
2012-01-18 10:50:00,41.65,41.66,41.61,41.66,2200.0,41.65,41.66,41.61,41.66,2200.0
2012-01-18 11:00:00,41.69,41.7,41.63,41.65,3200.0,41.69,41.7,41.63,41.65,3200.0
2012-01-18 11:10:00,41.63,41.67,41.63,41.65,1800.0,41.63,41.67,41.63,41.65,1800.0
2012-01-18 11:20:00,41.65,41.73,41.63,41.67,14000.0,41.65,41.73,41.63,41.67,14000.0
2012-01-18 11:30:00,41.73,41.73,41.65,41.66,3400.0,41.73,41.73,41.65,41.66,3400.0
2012-01-18 11:40:00,41.65,41.68,41.64,41.65,2000.0,41.65,41.68,41.64,41.65,2000.0
2012-01-18 11:50:00,41.68,41.74,41.63,41.73,58400.0,41.68,41.74,41.63,41.73,58400.0
2012-01-18 12:00:00,41.74,41.74,41.71,41.71,1200.0,41.74,41.74,41.71,41.71,1200.0
2012-01-18 12:10:00,41.72,41.79,41.71,41.74,4600.0,41.72,41.79,41.71,41.74,4600.0
2012-01-18 12:20:00,41.76,41.82,41.76,41.82,3200.0,41.76,41.82,41.76,41.82,3200.0
2012-01-18 12:30:00,41.82,41.83,41.77,41.77,3400.0,41.82,41.83,41.77,41.77,3400.0
2012-01-18 12:40:00,41.77,41.77,41.75,41.76,2400.0,41.77,41.77,41.75,41.76,2400.0
2012-01-18 12:50:00,41.76,41.76,41.7,41.71,1800.0,41.76,41.76,41.7,41.71,1800.0
2012-01-18 13:00:00,41.71,41.71,41.68,41.68,1000.0,41.71,41.71,41.68,41.68,1000.0
2012-01-18 13:10:00,41.68,41.68,41.68,41.68,2200.0,41.68,41.68,41.68,41.68,2200.0
2012-01-18 13:20:00,41.7,41.71,41.68,41.68,800.0,41.7,41.71,41.68,41.68,800.0
2012-01-18 13:30:00,41.7,41.79,41.7,41.77,2600.0,41.7,41.79,41.7,41.77,2600.0
2012-01-18 13:40:00,41.79,41.79,41.74,41.74,2400.0,41.79,41.79,41.74,41.74,2400.0
2012-01-18 13:50:00,41.75,41.76,41.74,41.76,4000.0,41.75,41.76,41.74,41.76,4000.0
2012-01-18 14:00:00,41.77,41.8,41.73,41.74,6000.0,41.77,41.8,41.73,41.74,6000.0
2012-01-18 14:10:00,41.76,41.77,41.74,41.77,600.0,41.76,41.77,41.74,41.77,600.0
2012-01-18 14:20:00,41.8,41.85,41.77,41.85,3800.0,41.8,41.85,41.77,41.85,3800.0
2012-01-18 14:30:00,41.81,41.85,41.77,41.77,2200.0,41.81,41.85,41.77,41.77,2200.0
2012-01-18 14:40:00,41.8,41.91,41.8,41.88,6600.0,41.8,41.91,41.8,41.88,6600.0
2012-01-18 14:50:00,41.9,41.94,41.87,41.94,8600.0,41.9,41.94,41.87,41.94,8600.0
2012-01-18 15:00:00,41.96,41.99,41.93,41.99,7000.0,41.96,41.99,41.93,41.99,7000.0
2012-01-18 15:10:00,41.98,42.05,41.98,42.05,15600.0,41.98,42.05,41.98,42.05,15600.0
2012-01-18 15:20:00,42.08,42.1,41.99,42.01,12800.0,42.08,42.1,41.99,42.01,12800.0
2012-01-18 15:30:00,42.01,42.01,41.93,41.95,7200.0,42.01,42.01,41.93,41.95,7200.0
2012-01-18 15:40:00,41.95,41.99,41.88,41.88,8800.0,41.95,41.99,41.88,41.88,8800.0
2012-01-18 15:50:00,41.92,42.09,41.92,42.08,26400.0,41.92,42.09,41.92,42.08,26400.0
2012-01-19 09:30:00,42.02,42.3,41.97,42.28,15600.0,42.02,42.3,41.97,42.28,15600.0
2012-01-19 09:40:00,42.29,42.45,42.24,42.25,14800.0,42.29,42.45,42.24,42.25,14800.0
2012-01-19 09:50:00,42.24,42.4,42.23,42.4,6200.0,42.24,42.4,42.23,42.4,6200.0
2012-01-19 10:00:00,42.4,42.42,42.31,42.38,5200.0,42.4,42.42,42.31,42.38,5200.0
2012-01-19 10:10:00,42.42,42.53,42.42,42.51,5400.0,42.42,42.53,42.42,42.51,5400.0
2012-01-19 10:20:00,42.49,42.51,42.47,42.47,2400.0,42.49,42.51,42.47,42.47,2400.0
2012-01-19 10:30:00,42.48,42.55,42.47,42.52,6600.0,42.48,42.55,42.47,42.52,6600.0
2012-01-19 10:40:00,42.53,42.71,42.52,42.6,22200.0,42.53,42.71,42.52,42.6,22200.0
2012-01-19 10:50:00,42.57,42.71,42.55,42.63,21600.0,42.57,42.71,42.55,42.63,21600.0
2012-01-19 11:00:00,42.7,42.77,42.65,42.7,8200.0,42.7,42.77,42.65,42.7,8200.0
2012-01-19 11:10:00,42.7,42.73,42.7,42.71,6200.0,42.7,42.73,42.7,42.71,6200.0
2012-01-19 11:20:00,42.72,42.76,42.69,42.71,7800.0,42.72,42.76,42.69,42.71,7800.0
2012-01-19 11:30:00,42.71,42.73,42.67,42.7,5800.0,42.71,42.73,42.67,42.7,5800.0
2012-01-19 11:40:00,42.7,42.73,42.67,42.67,8400.0,42.7,42.73,42.67,42.67,8400.0
2012-01-19 11:50:00,42.7,42.72,42.67,42.71,5400.0,42.7,42.72,42.67,42.71,5400.0
2012-01-19 12:00:00,42.7,42.71,42.67,42.67,5600.0,42.7,42.71,42.67,42.67,5600.0
2012-01-19 12:10:00,42.67,42.72,42.67,42.72,4400.0,42.67,42.72,42.67,42.72,4400.0
2012-01-19 12:20:00,42.7,42.72,42.69,42.72,21200.0,42.7,42.72,42.69,42.72,21200.0
2012-01-19 12:30:00,42.71,42.76,42.71,42.72,5200.0,42.71,42.76,42.71,42.72,5200.0
2012-01-19 12:40:00,42.73,42.73,42.67,42.69,4800.0,42.73,42.73,42.67,42.69,4800.0
2012-01-19 12:50:00,42.66,42.69,42.6,42.62,86400.0,42.66,42.69,42.6,42.62,86400.0
2012-01-19 13:00:00,42.58,42.65,42.58,42.62,7400.0,42.58,42.65,42.58,42.62,7400.0
2012-01-19 13:10:00,42.62,42.63,42.6,42.61,5800.0,42.62,42.63,42.6,42.61,5800.0
2012-01-19 13:20:00,42.61,42.67,42.59,42.67,4800.0,42.61,42.67,42.59,42.67,4800.0
2012-01-19 13:30:00,42.65,42.68,42.65,42.67,4600.0,42.65,42.68,42.65,42.67,4600.0
2012-01-19 13:40:00,42.68,42.69,42.63,42.69,21800.0,42.68,42.69,42.63,42.69,21800.0
2012-01-19 13:50:00,42.7,42.76,42.66,42.66,16400.0,42.7,42.76,42.66,42.66,16400.0
2012-01-19 14:00:00,42.65,42.73,42.65,42.72,4400.0,42.65,42.73,42.65,42.72,4400.0
2012-01-19 14:10:00,42.71,42.73,42.66,42.67,6200.0,42.71,42.73,42.66,42.67,6200.0
2012-01-19 14:20:00,42.66,42.68,42.63,42.66,6600.0,42.66,42.68,42.63,42.66,6600.0
2012-01-19 14:30:00,42.64,42.67,42.58,42.58,5200.0,42.64,42.67,42.58,42.58,5200.0
2012-01-19 14:40:00,42.59,42.59,42.52,42.52,5400.0,42.59,42.59,42.52,42.52,5400.0
2012-01-19 14:50:00,42.5,42.52,42.49,42.49,7000.0,42.5,42.52,42.49,42.49,7000.0
2012-01-19 15:00:00,42.48,42.57,42.48,42.57,7400.0,42.48,42.57,42.48,42.57,7400.0
2012-01-19 15:10:00,42.56,42.59,42.52,42.59,10000.0,42.56,42.59,42.52,42.59,10000.0
2012-01-19 15:20:00,42.59,42.63,42.57,42.63,18800.0,42.59,42.63,42.57,42.63,18800.0
2012-01-19 15:30:00,42.6,42.62,42.51,42.53,19400.0,42.6,42.62,42.51,42.53,19400.0
2012-01-19 15:40:00,42.54,42.59,42.5,42.5,22000.0,42.54,42.59,42.5,42.5,22000.0
2012-01-19 15:50:00,42.5,42.51,42.38,42.45,58200.0,42.5,42.51,42.38,42.45,58200.0
2012-01-20 09:30:00,42.47,42.65,42.46,42.61,6200.0,42.47,42.65,42.46,42.61,6200.0
2012-01-20 09:40:00,42.57,42.57,42.38,42.38,17200.0,42.57,42.57,42.38,42.38,17200.0
2012-01-20 09:50:00,42.38,42.38,42.27,42.3,2800.0,42.38,42.38,42.27,42.3,2800.0
2012-01-20 10:00:00,42.37,42.44,42.31,42.37,7000.0,42.37,42.44,42.31,42.37,7000.0
2012-01-20 10:10:00,42.37,42.47,42.35,42.35,11600.0,42.37,42.47,42.35,42.35,11600.0
2012-01-20 10:20:00,42.34,42.45,42.34,42.38,2200.0,42.34,42.45,42.34,42.38,2200.0
2012-01-20 10:30:00,42.38,42.7,42.35,42.66,86200.0,42.38,42.7,42.35,42.66,86200.0
2012-01-20 10:40:00,42.65,42.84,42.6,42.79,49800.0,42.65,42.84,42.6,42.79,49800.0
2012-01-20 10:50:00,42.79,42.9,42.77,42.88,9800.0,42.79,42.9,42.77,42.88,9800.0
2012-01-20 11:00:00,42.9,42.9,42.79,42.83,10000.0,42.9,42.9,42.79,42.83,10000.0
2012-01-20 11:10:00,42.85,42.96,42.85,42.96,8200.0,42.85,42.96,42.85,42.96,8200.0
2012-01-20 11:20:00,42.91,42.96,42.9,42.9,9000.0,42.91,42.96,42.9,42.9,9000.0
2012-01-20 11:30:00,42.9,42.9,42.81,42.88,28600.0,42.9,42.9,42.81,42.88,28600.0
2012-01-20 11:40:00,42.86,42.94,42.84,42.92,6800.0,42.86,42.94,42.84,42.92,6800.0
2012-01-20 11:50:00,42.93,42.93,42.85,42.85,2400.0,42.93,42.93,42.85,42.85,2400.0
2012-01-20 12:00:00,42.88,42.88,42.83,42.85,28200.0,42.88,42.88,42.83,42.85,28200.0
2012-01-20 12:10:00,42.88,42.88,42.81,42.81,5200.0,42.88,42.88,42.81,42.81,5200.0
2012-01-20 12:20:00,42.8,42.8,42.71,42.73,3200.0,42.8,42.8,42.71,42.73,3200.0
2012-01-20 12:30:00,42.71,42.74,42.68,42.73,2600.0,42.71,42.74,42.68,42.73,2600.0
2012-01-20 12:40:00,42.74,42.74,42.72,42.72,1400.0,42.74,42.74,42.72,42.72,1400.0
2012-01-20 12:50:00,42.74,42.74,42.7,42.71,2000.0,42.74,42.74,42.7,42.71,2000.0
2012-01-20 13:00:00,42.72,42.76,42.71,42.76,6600.0,42.72,42.76,42.71,42.76,6600.0
2012-01-20 13:10:00,42.77,42.83,42.77,42.83,5400.0,42.77,42.83,42.77,42.83,5400.0
2012-01-20 13:20:00,42.83,42.85,42.81,42.85,4800.0,42.83,42.85,42.81,42.85,4800.0
2012-01-20 13:30:00,42.85,42.85,42.83,42.84,2600.0,42.85,42.85,42.83,42.84,2600.0
2012-01-20 13:40:00,42.8,42.84,42.8,42.82,1800.0,42.8,42.84,42.8,42.82,1800.0
2012-01-20 13:50:00,42.8,42.8,42.69,42.69,6800.0,42.8,42.8,42.69,42.69,6800.0
2012-01-20 14:00:00,42.69,42.7,42.67,42.69,3200.0,42.69,42.7,42.67,42.69,3200.0
2012-01-20 14:10:00,42.68,42.69,42.55,42.55,8400.0,42.68,42.69,42.55,42.55,8400.0
2012-01-20 14:20:00,42.57,42.59,42.57,42.59,3600.0,42.57,42.59,42.57,42.59,3600.0
2012-01-20 14:30:00,42.59,42.59,42.55,42.56,2800.0,42.59,42.59,42.55,42.56,2800.0
2012-01-20 14:40:00,42.56,42.66,42.56,42.66,4400.0,42.56,42.66,42.56,42.66,4400.0
2012-01-20 14:50:00,42.66,42.66,42.6,42.6,6000.0,42.66,42.66,42.6,42.6,6000.0
2012-01-20 15:00:00,42.6,42.62,42.59,42.62,4800.0,42.6,42.62,42.59,42.62,4800.0
2012-01-20 15:10:00,42.62,42.63,42.58,42.62,5400.0,42.62,42.63,42.58,42.62,5400.0
2012-01-20 15:20:00,42.59,42.62,42.55,42.62,9400.0,42.59,42.62,42.55,42.62,9400.0
2012-01-20 15:30:00,42.61,42.62,42.52,42.54,15600.0,42.61,42.62,42.52,42.54,15600.0
2012-01-20 15:40:00,42.53,42.6,42.51,42.6,13600.0,42.53,42.6,42.51,42.6,13600.0
2012-01-20 15:50:00,42.59,42.68,42.58,42.68,17400.0,42.59,42.68,42.58,42.68,17400.0
2012-01-23 09:30:00,42.34,42.73,42.34,42.64,17000.0,42.34,42.73,42.34,42.64,17000.0
2012-01-23 09:40:00,42.69,42.87,42.69,42.86,3200.0,42.69,42.87,42.69,42.86,3200.0
2012-01-23 09:50:00,42.89,42.94,42.88,42.94,3400.0,42.89,42.94,42.88,42.94,3400.0
2012-01-23 10:00:00,42.95,42.95,42.89,42.89,10000.0,42.95,42.95,42.89,42.89,10000.0
2012-01-23 10:10:00,42.84,42.86,42.79,42.79,2200.0,42.84,42.86,42.79,42.79,2200.0
2012-01-23 10:20:00,42.75,42.75,42.67,42.7,7400.0,42.75,42.75,42.67,42.7,7400.0
2012-01-23 10:30:00,42.63,42.63,42.58,42.6,3800.0,42.63,42.63,42.58,42.6,3800.0
2012-01-23 10:40:00,42.58,42.6,42.51,42.51,15200.0,42.58,42.6,42.51,42.51,15200.0
2012-01-23 10:50:00,42.52,42.52,42.42,42.45,5600.0,42.52,42.52,42.42,42.45,5600.0
2012-01-23 11:00:00,42.48,42.56,42.48,42.49,19400.0,42.48,42.56,42.48,42.49,19400.0
2012-01-23 11:10:00,42.49,42.49,42.41,42.47,2200.0,42.49,42.49,42.41,42.47,2200.0
2012-01-23 11:20:00,42.49,42.55,42.49,42.53,6400.0,42.49,42.55,42.49,42.53,6400.0
2012-01-23 11:30:00,42.53,42.55,42.47,42.47,13400.0,42.53,42.55,42.47,42.47,13400.0
2012-01-23 11:40:00,42.5,42.52,42.48,42.5,8600.0,42.5,42.52,42.48,42.5,8600.0
2012-01-23 11:50:00,42.51,42.52,42.49,42.51,3400.0,42.51,42.52,42.49,42.51,3400.0
2012-01-23 12:00:00,42.49,42.49,42.41,42.42,4000.0,42.49,42.49,42.41,42.42,4000.0
2012-01-23 12:10:00,42.41,42.44,42.36,42.36,3200.0,42.41,42.44,42.36,42.36,3200.0
2012-01-23 12:20:00,42.38,42.39,42.38,42.39,2400.0,42.38,42.39,42.38,42.39,2400.0
2012-01-23 12:30:00,42.38,42.41,42.38,42.41,4800.0,42.38,42.41,42.38,42.41,4800.0
2012-01-23 12:40:00,42.41,42.45,42.41,42.42,3400.0,42.41,42.45,42.41,42.42,3400.0
2012-01-23 12:50:00,42.47,42.53,42.45,42.53,4600.0,42.47,42.53,42.45,42.53,4600.0
2012-01-23 13:00:00,42.47,42.49,42.43,42.47,5800.0,42.47,42.49,42.43,42.47,5800.0
2012-01-23 13:10:00,42.45,42.49,42.44,42.49,1200.0,42.45,42.49,42.44,42.49,1200.0
2012-01-23 13:20:00,42.48,42.51,42.46,42.5,1800.0,42.48,42.51,42.46,42.5,1800.0
2012-01-23 13:30:00,42.52,42.59,42.52,42.59,2400.0,42.52,42.59,42.52,42.59,2400.0
2012-01-23 13:40:00,42.54,42.58,42.51,42.56,5800.0,42.54,42.58,42.51,42.56,5800.0
2012-01-23 13:50:00,42.53,42.55,42.52,42.55,600.0,42.53,42.55,42.52,42.55,600.0
2012-01-23 14:00:00,42.55,42.6,42.55,42.6,5000.0,42.55,42.6,42.55,42.6,5000.0
2012-01-23 14:10:00,42.6,42.67,42.59,42.67,26000.0,42.6,42.67,42.59,42.67,26000.0
2012-01-23 14:20:00,42.67,42.73,42.65,42.65,35200.0,42.67,42.73,42.65,42.65,35200.0
2012-01-23 14:30:00,42.66,42.67,42.65,42.66,1600.0,42.66,42.67,42.65,42.66,1600.0
2012-01-23 14:40:00,42.65,42.68,42.62,42.65,9200.0,42.65,42.68,42.62,42.65,9200.0
2012-01-23 14:50:00,42.67,42.86,42.67,42.86,17200.0,42.67,42.86,42.67,42.86,17200.0
2012-01-23 15:00:00,42.83,42.85,42.79,42.85,7800.0,42.83,42.85,42.79,42.85,7800.0
2012-01-23 15:10:00,42.85,42.87,42.83,42.85,2000.0,42.85,42.87,42.83,42.85,2000.0
2012-01-23 15:20:00,42.84,42.88,42.83,42.83,5400.0,42.84,42.88,42.83,42.83,5400.0
2012-01-23 15:30:00,42.85,42.92,42.83,42.91,9800.0,42.85,42.92,42.83,42.91,9800.0
2012-01-23 15:40:00,42.92,42.98,42.92,42.96,12600.0,42.92,42.98,42.92,42.96,12600.0
2012-01-23 15:50:00,42.95,43.01,42.94,42.96,45000.0,42.95,43.01,42.94,42.96,45000.0
2012-01-24 09:30:00,42.82,42.82,42.6,42.72,8200.0,42.82,42.82,42.6,42.72,8200.0
2012-01-24 09:40:00,42.7,42.89,42.7,42.88,7000.0,42.7,42.89,42.7,42.88,7000.0
2012-01-24 09:50:00,42.89,42.91,42.89,42.91,1400.0,42.89,42.91,42.89,42.91,1400.0
2012-01-24 10:00:00,42.91,43.03,42.91,43.03,2800.0,42.91,43.03,42.91,43.03,2800.0
2012-01-24 10:10:00,43.02,43.1,43.01,43.1,7800.0,43.02,43.1,43.01,43.1,7800.0
2012-01-24 10:20:00,43.05,43.09,43.04,43.04,10200.0,43.05,43.09,43.04,43.04,10200.0
2012-01-24 10:30:00,43.06,43.1,43.04,43.09,9400.0,43.06,43.1,43.04,43.09,9400.0
2012-01-24 10:40:00,43.12,43.23,43.12,43.23,14600.0,43.12,43.23,43.12,43.23,14600.0
2012-01-24 10:50:00,43.23,43.27,43.23,43.24,7800.0,43.23,43.27,43.23,43.24,7800.0
2012-01-24 11:00:00,43.24,43.29,43.23,43.29,6400.0,43.24,43.29,43.23,43.29,6400.0
2012-01-24 11:10:00,43.3,43.38,43.27,43.38,4000.0,43.3,43.38,43.27,43.38,4000.0
2012-01-24 11:20:00,43.38,43.38,43.26,43.31,23800.0,43.38,43.38,43.26,43.31,23800.0
2012-01-24 11:30:00,43.32,43.34,43.23,43.28,62400.0,43.32,43.34,43.23,43.28,62400.0
2012-01-24 11:40:00,43.29,43.29,43.24,43.27,62200.0,43.29,43.29,43.24,43.27,62200.0
2012-01-24 11:50:00,43.26,43.32,43.24,43.31,8800.0,43.26,43.32,43.24,43.31,8800.0
2012-01-24 12:00:00,43.34,43.35,43.32,43.33,4800.0,43.34,43.35,43.32,43.33,4800.0
2012-01-24 12:10:00,43.34,43.35,43.33,43.33,2800.0,43.34,43.35,43.33,43.33,2800.0
2012-01-24 12:20:00,43.32,43.33,43.24,43.27,113600.0,43.32,43.33,43.24,43.27,113600.0
2012-01-24 12:30:00,43.3,43.3,43.28,43.3,2400.0,43.3,43.3,43.28,43.3,2400.0
2012-01-24 12:40:00,43.3,43.3,43.27,43.28,1400.0,43.3,43.3,43.27,43.28,1400.0
2012-01-24 12:50:00,43.3,43.34,43.28,43.34,12000.0,43.3,43.34,43.28,43.34,12000.0
2012-01-24 13:00:00,43.33,43.35,43.3,43.33,4400.0,43.33,43.35,43.3,43.33,4400.0
2012-01-24 13:10:00,43.32,43.34,43.3,43.3,3800.0,43.32,43.34,43.3,43.3,3800.0
2012-01-24 13:20:00,43.31,43.35,43.27,43.35,3200.0,43.31,43.35,43.27,43.35,3200.0
2012-01-24 13:30:00,43.3,43.34,43.3,43.34,1400.0,43.3,43.34,43.3,43.34,1400.0
2012-01-24 13:40:00,43.35,43.35,43.34,43.35,2800.0,43.35,43.35,43.34,43.35,2800.0
2012-01-24 13:50:00,43.35,43.38,43.34,43.38,6400.0,43.35,43.38,43.34,43.38,6400.0
2012-01-24 14:00:00,43.38,43.4,43.35,43.35,4000.0,43.38,43.4,43.35,43.35,4000.0
2012-01-24 14:10:00,43.37,43.4,43.35,43.4,4000.0,43.37,43.4,43.35,43.4,4000.0
2012-01-24 14:20:00,43.37,43.42,43.37,43.42,2800.0,43.37,43.42,43.37,43.42,2800.0
2012-01-24 14:30:00,43.43,43.52,43.43,43.5,6200.0,43.43,43.52,43.43,43.5,6200.0
2012-01-24 14:40:00,43.52,43.55,43.46,43.49,8400.0,43.52,43.55,43.46,43.49,8400.0
2012-01-24 14:50:00,43.49,43.49,43.39,43.42,17600.0,43.49,43.49,43.39,43.42,17600.0
2012-01-24 15:00:00,43.39,43.43,43.38,43.43,25800.0,43.39,43.43,43.38,43.43,25800.0
2012-01-24 15:10:00,43.42,43.45,43.4,43.45,8000.0,43.42,43.45,43.4,43.45,8000.0
2012-01-24 15:20:00,43.46,43.46,43.37,43.39,87600.0,43.46,43.46,43.37,43.39,87600.0
2012-01-24 15:30:00,43.38,43.4,43.3,43.3,6600.0,43.38,43.4,43.3,43.3,6600.0
2012-01-24 15:40:00,43.29,43.3,43.26,43.27,8200.0,43.29,43.3,43.26,43.27,8200.0
2012-01-24 15:50:00,43.27,43.28,43.23,43.28,24000.0,43.27,43.28,43.23,43.28,24000.0
2012-01-25 09:30:00,43.36,43.36,42.7,43.25,32200.0,43.36,43.36,42.7,43.25,32200.0
2012-01-25 09:40:00,43.24,43.46,43.19,43.33,18200.0,43.24,43.46,43.19,43.33,18200.0
2012-01-25 09:50:00,43.29,43.31,43.2,43.21,4000.0,43.29,43.31,43.2,43.21,4000.0
2012-01-25 10:00:00,43.22,43.37,43.22,43.35,14000.0,43.22,43.37,43.22,43.35,14000.0
2012-01-25 10:10:00,43.32,43.4,43.31,43.34,11800.0,43.32,43.4,43.31,43.34,11800.0
2012-01-25 10:20:00,43.4,43.45,43.36,43.41,12000.0,43.4,43.45,43.36,43.41,12000.0
2012-01-25 10:30:00,43.43,43.46,43.4,43.41,7800.0,43.43,43.46,43.4,43.41,7800.0
2012-01-25 10:40:00,43.41,43.46,43.4,43.42,7000.0,43.41,43.46,43.4,43.42,7000.0
2012-01-25 10:50:00,43.42,43.49,43.4,43.49,16000.0,43.42,43.49,43.4,43.49,16000.0
2012-01-25 11:00:00,43.44,43.57,43.44,43.51,7600.0,43.44,43.57,43.44,43.51,7600.0
2012-01-25 11:10:00,43.47,43.54,43.47,43.52,104400.0,43.47,43.54,43.47,43.52,104400.0
2012-01-25 11:20:00,43.49,43.6,43.49,43.5,36800.0,43.49,43.6,43.49,43.5,36800.0
2012-01-25 11:30:00,43.46,43.52,43.4,43.42,70600.0,43.46,43.52,43.4,43.42,70600.0
2012-01-25 11:40:00,43.4,43.43,43.35,43.35,70200.0,43.4,43.43,43.35,43.35,70200.0
2012-01-25 11:50:00,43.37,43.38,43.28,43.28,50600.0,43.37,43.38,43.28,43.28,50600.0
2012-01-25 12:00:00,43.3,43.32,43.13,43.13,14400.0,43.3,43.32,43.13,43.13,14400.0
2012-01-25 12:10:00,43.12,43.16,43.11,43.11,8400.0,43.12,43.16,43.11,43.11,8400.0
2012-01-25 12:20:00,43.1,43.15,43.07,43.14,16600.0,43.1,43.15,43.07,43.14,16600.0
2012-01-25 12:30:00,43.13,43.29,43.1,43.18,21800.0,43.13,43.29,43.1,43.18,21800.0
2012-01-25 12:40:00,43.26,43.33,43.24,43.32,46000.0,43.26,43.33,43.24,43.32,46000.0
2012-01-25 12:50:00,43.3,43.32,43.22,43.23,17600.0,43.3,43.32,43.22,43.23,17600.0
2012-01-25 13:00:00,43.24,43.35,43.24,43.3,6000.0,43.24,43.35,43.24,43.3,6000.0
2012-01-25 13:10:00,43.3,43.33,43.26,43.32,17600.0,43.3,43.33,43.26,43.32,17600.0
2012-01-25 13:20:00,43.32,43.35,43.27,43.31,13600.0,43.32,43.35,43.27,43.31,13600.0
2012-01-25 13:30:00,43.33,43.39,43.32,43.38,9400.0,43.33,43.39,43.32,43.38,9400.0
2012-01-25 13:40:00,43.35,43.39,43.33,43.38,7600.0,43.35,43.39,43.33,43.38,7600.0
2012-01-25 13:50:00,43.38,43.39,43.35,43.37,12800.0,43.38,43.39,43.35,43.37,12800.0
2012-01-25 14:00:00,43.38,43.38,43.32,43.35,10800.0,43.38,43.38,43.32,43.35,10800.0
2012-01-25 14:10:00,43.34,43.4,43.34,43.4,15000.0,43.34,43.4,43.34,43.4,15000.0
2012-01-25 14:20:00,43.4,43.48,43.31,43.43,10600.0,43.4,43.48,43.31,43.43,10600.0
2012-01-25 14:30:00,43.43,43.49,43.43,43.46,6600.0,43.43,43.49,43.43,43.46,6600.0
2012-01-25 14:40:00,43.47,43.52,43.46,43.49,4600.0,43.47,43.52,43.46,43.49,4600.0
2012-01-25 14:50:00,43.51,43.52,43.46,43.46,5600.0,43.51,43.52,43.46,43.46,5600.0
2012-01-25 15:00:00,43.48,43.52,43.44,43.47,14000.0,43.48,43.52,43.44,43.47,14000.0
2012-01-25 15:10:00,43.48,43.54,43.45,43.49,52400.0,43.48,43.54,43.45,43.49,52400.0
2012-01-25 15:20:00,43.51,43.63,43.5,43.62,44600.0,43.51,43.63,43.5,43.62,44600.0
2012-01-25 15:30:00,43.62,43.63,43.55,43.6,10200.0,43.62,43.63,43.55,43.6,10200.0
2012-01-25 15:40:00,43.6,43.69,43.59,43.62,24200.0,43.6,43.69,43.59,43.62,24200.0
2012-01-25 15:50:00,43.59,43.59,43.48,43.49,33800.0,43.59,43.59,43.48,43.49,33800.0
2012-01-26 09:30:00,43.62,43.85,43.47,43.63,11600.0,43.62,43.85,43.47,43.63,11600.0
2012-01-26 09:40:00,43.72,43.72,43.5,43.54,4800.0,43.72,43.72,43.5,43.54,4800.0
2012-01-26 09:50:00,43.54,43.57,43.46,43.51,2200.0,43.54,43.57,43.46,43.51,2200.0
2012-01-26 10:00:00,43.53,43.72,43.46,43.46,12200.0,43.53,43.72,43.46,43.46,12200.0
2012-01-26 10:10:00,43.51,43.61,43.51,43.55,3800.0,43.51,43.61,43.51,43.55,3800.0
2012-01-26 10:20:00,43.52,43.52,43.36,43.38,6600.0,43.52,43.52,43.36,43.38,6600.0
2012-01-26 10:30:00,43.38,43.42,43.24,43.26,9600.0,43.38,43.42,43.24,43.26,9600.0
2012-01-26 10:40:00,43.27,43.29,43.19,43.22,18800.0,43.27,43.29,43.19,43.22,18800.0
2012-01-26 10:50:00,43.23,43.35,43.2,43.22,11400.0,43.23,43.35,43.2,43.22,11400.0
2012-01-26 11:00:00,43.22,43.37,43.22,43.37,5000.0,43.22,43.37,43.22,43.37,5000.0
2012-01-26 11:10:00,43.39,43.51,43.38,43.48,5000.0,43.39,43.51,43.38,43.48,5000.0
2012-01-26 11:20:00,43.49,43.58,43.45,43.45,17400.0,43.49,43.58,43.45,43.45,17400.0
2012-01-26 11:30:00,43.42,43.46,43.35,43.35,3000.0,43.42,43.46,43.35,43.35,3000.0
2012-01-26 11:40:00,43.38,43.45,43.38,43.45,6800.0,43.38,43.45,43.38,43.45,6800.0
2012-01-26 11:50:00,43.47,43.72,43.43,43.5,42400.0,43.47,43.72,43.43,43.5,42400.0
2012-01-26 12:00:00,43.5,43.53,43.45,43.47,7000.0,43.5,43.53,43.45,43.47,7000.0
2012-01-26 12:10:00,43.5,43.53,43.47,43.5,26000.0,43.5,43.53,43.47,43.5,26000.0
2012-01-26 12:20:00,43.49,43.52,43.43,43.52,18600.0,43.49,43.52,43.43,43.52,18600.0
2012-01-26 12:30:00,43.57,43.58,43.54,43.58,2200.0,43.57,43.58,43.54,43.58,2200.0
2012-01-26 12:40:00,43.55,43.57,43.49,43.51,3200.0,43.55,43.57,43.49,43.51,3200.0
2012-01-26 12:50:00,43.55,43.56,43.5,43.52,5200.0,43.55,43.56,43.5,43.52,5200.0
2012-01-26 13:00:00,43.52,43.53,43.47,43.49,12800.0,43.52,43.53,43.47,43.49,12800.0
2012-01-26 13:10:00,43.5,43.52,43.49,43.52,9000.0,43.5,43.52,43.49,43.52,9000.0
2012-01-26 13:20:00,43.52,43.52,43.49,43.49,3000.0,43.52,43.52,43.49,43.49,3000.0
2012-01-26 13:30:00,43.49,43.52,43.48,43.5,14000.0,43.49,43.52,43.48,43.5,14000.0
2012-01-26 13:40:00,43.49,43.51,43.39,43.42,20200.0,43.49,43.51,43.39,43.42,20200.0
2012-01-26 13:50:00,43.42,43.48,43.38,43.38,29600.0,43.42,43.48,43.38,43.38,29600.0
2012-01-26 14:00:00,43.41,43.41,43.35,43.38,4800.0,43.41,43.41,43.35,43.38,4800.0
2012-01-26 14:10:00,43.37,43.4,43.33,43.35,11000.0,43.37,43.4,43.33,43.35,11000.0
2012-01-26 14:20:00,43.34,43.4,43.3,43.4,5800.0,43.34,43.4,43.3,43.4,5800.0
2012-01-26 14:30:00,43.4,43.43,43.37,43.38,10000.0,43.4,43.43,43.37,43.38,10000.0
2012-01-26 14:40:00,43.38,43.54,43.38,43.5,47800.0,43.38,43.54,43.38,43.5,47800.0
2012-01-26 14:50:00,43.5,43.58,43.5,43.52,17200.0,43.5,43.58,43.5,43.52,17200.0
2012-01-26 15:00:00,43.49,43.58,43.45,43.5,17600.0,43.49,43.58,43.45,43.5,17600.0
2012-01-26 15:10:00,43.51,43.59,43.49,43.53,19800.0,43.51,43.59,43.49,43.53,19800.0
2012-01-26 15:20:00,43.53,43.56,43.51,43.52,25600.0,43.53,43.56,43.51,43.52,25600.0
2012-01-26 15:30:00,43.52,43.53,43.49,43.52,80400.0,43.52,43.53,43.49,43.52,80400.0
2012-01-26 15:40:00,43.51,43.66,43.49,43.66,10200.0,43.51,43.66,43.49,43.66,10200.0
2012-01-26 15:50:00,43.65,43.74,43.6,43.66,20200.0,43.65,43.74,43.6,43.66,20200.0
2012-01-27 09:30:00,43.17,43.29,42.34,42.53,247800.0,43.17,43.29,42.34,42.53,247800.0
2012-01-27 09:40:00,42.54,42.57,40.96,41.37,169800.0,42.54,42.57,40.96,41.37,169800.0
2012-01-27 09:50:00,41.32,41.77,41.01,41.67,45200.0,41.32,41.77,41.01,41.67,45200.0
2012-01-27 10:00:00,41.57,41.97,41.35,41.58,119000.0,41.57,41.97,41.35,41.58,119000.0
2012-01-27 10:10:00,41.59,41.91,41.52,41.67,57000.0,41.59,41.91,41.52,41.67,57000.0
2012-01-27 10:20:00,41.66,41.77,41.55,41.76,71000.0,41.66,41.77,41.55,41.76,71000.0
2012-01-27 10:30:00,41.76,41.9,41.59,41.69,26000.0,41.76,41.9,41.59,41.69,26000.0
2012-01-27 10:40:00,41.63,41.73,41.55,41.7,52000.0,41.63,41.73,41.55,41.7,52000.0
2012-01-27 10:50:00,41.66,41.73,41.63,41.68,13400.0,41.66,41.73,41.63,41.68,13400.0
2012-01-27 11:00:00,41.68,41.73,41.68,41.73,16400.0,41.68,41.73,41.68,41.73,16400.0
2012-01-27 11:10:00,41.7,41.73,41.65,41.71,16600.0,41.7,41.73,41.65,41.71,16600.0
2012-01-27 11:20:00,41.66,41.71,41.66,41.7,11800.0,41.66,41.71,41.66,41.7,11800.0
2012-01-27 11:30:00,41.7,41.7,41.59,41.59,24000.0,41.7,41.7,41.59,41.59,24000.0
2012-01-27 11:40:00,41.6,41.9,41.58,41.81,27600.0,41.6,41.9,41.58,41.81,27600.0
2012-01-27 11:50:00,41.81,41.81,41.57,41.69,13400.0,41.81,41.81,41.57,41.69,13400.0
2012-01-27 12:00:00,41.68,41.85,41.62,41.76,103400.0,41.68,41.85,41.62,41.76,103400.0
2012-01-27 12:10:00,41.75,41.77,41.5,41.52,99000.0,41.75,41.77,41.5,41.52,99000.0
2012-01-27 12:20:00,41.52,41.65,41.51,41.64,9800.0,41.52,41.65,41.51,41.64,9800.0
2012-01-27 12:30:00,41.64,41.67,41.62,41.62,17600.0,41.64,41.67,41.62,41.62,17600.0
2012-01-27 12:40:00,41.63,41.63,41.55,41.61,17200.0,41.63,41.63,41.55,41.61,17200.0
2012-01-27 12:50:00,41.6,41.73,41.6,41.73,6600.0,41.6,41.73,41.6,41.73,6600.0
2012-01-27 13:00:00,41.67,41.77,41.67,41.74,17800.0,41.67,41.77,41.67,41.74,17800.0
2012-01-27 13:10:00,41.73,41.74,41.69,41.71,10600.0,41.73,41.74,41.69,41.71,10600.0
2012-01-27 13:20:00,41.72,41.74,41.68,41.71,14400.0,41.72,41.74,41.68,41.71,14400.0
2012-01-27 13:30:00,41.72,41.75,41.72,41.73,26800.0,41.72,41.75,41.72,41.73,26800.0
2012-01-27 13:40:00,41.73,41.76,41.72,41.75,26200.0,41.73,41.76,41.72,41.75,26200.0
2012-01-27 13:50:00,41.73,41.73,41.62,41.7,17200.0,41.73,41.73,41.62,41.7,17200.0
2012-01-27 14:00:00,41.69,41.69,41.57,41.58,24200.0,41.69,41.69,41.57,41.58,24200.0
2012-01-27 14:10:00,41.59,41.69,41.56,41.63,21600.0,41.59,41.69,41.56,41.63,21600.0
2012-01-27 14:20:00,41.62,41.65,41.6,41.65,31600.0,41.62,41.65,41.6,41.65,31600.0
2012-01-27 14:30:00,41.66,41.69,41.6,41.6,28800.0,41.66,41.69,41.6,41.6,28800.0
2012-01-27 14:40:00,41.6,41.63,41.5,41.53,53200.0,41.6,41.63,41.5,41.53,53200.0
2012-01-27 14:50:00,41.53,41.53,41.42,41.49,36800.0,41.53,41.53,41.42,41.49,36800.0
2012-01-27 15:00:00,41.48,41.55,41.34,41.34,33000.0,41.48,41.55,41.34,41.34,33000.0
2012-01-27 15:10:00,41.32,41.52,41.3,41.47,308200.0,41.32,41.52,41.3,41.47,308200.0
2012-01-27 15:20:00,41.47,41.53,41.46,41.49,75400.0,41.47,41.53,41.46,41.49,75400.0
2012-01-27 15:30:00,41.5,41.56,41.48,41.53,112000.0,41.5,41.56,41.48,41.53,112000.0
2012-01-27 15:40:00,41.53,41.77,41.53,41.75,75800.0,41.53,41.77,41.53,41.75,75800.0
2012-01-27 15:50:00,41.79,41.91,41.69,41.73,112800.0,41.79,41.91,41.69,41.73,112800.0
2012-01-30 09:30:00,41.63,42.38,41.06,41.45,60000.0,41.63,42.38,41.06,41.45,60000.0
2012-01-30 09:40:00,41.48,41.57,41.43,41.47,30600.0,41.48,41.57,41.43,41.47,30600.0
2012-01-30 09:50:00,41.43,41.43,41.32,41.32,104800.0,41.43,41.43,41.32,41.32,104800.0
2012-01-30 10:00:00,41.32,41.35,41.27,41.3,17000.0,41.32,41.35,41.27,41.3,17000.0
2012-01-30 10:10:00,41.3,41.39,41.25,41.38,23800.0,41.3,41.39,41.25,41.38,23800.0
2012-01-30 10:20:00,41.4,41.6,41.36,41.57,17200.0,41.4,41.6,41.36,41.57,17200.0
2012-01-30 10:30:00,41.58,41.83,41.58,41.83,8200.0,41.58,41.83,41.58,41.83,8200.0
2012-01-30 10:40:00,41.81,41.85,41.72,41.85,19400.0,41.81,41.85,41.72,41.85,19400.0
2012-01-30 10:50:00,41.85,41.87,41.7,41.8,10600.0,41.85,41.87,41.7,41.8,10600.0
2012-01-30 11:00:00,41.86,41.91,41.8,41.8,20000.0,41.86,41.91,41.8,41.8,20000.0
2012-01-30 11:10:00,41.8,41.92,41.78,41.92,13600.0,41.8,41.92,41.78,41.92,13600.0
2012-01-30 11:20:00,41.94,42.1,41.94,42.1,10400.0,41.94,42.1,41.94,42.1,10400.0
2012-01-30 11:30:00,42.09,42.19,42.09,42.16,16800.0,42.09,42.19,42.09,42.16,16800.0
2012-01-30 11:40:00,42.19,42.2,42.17,42.18,20800.0,42.19,42.2,42.17,42.18,20800.0
2012-01-30 11:50:00,42.19,42.29,42.19,42.29,25600.0,42.19,42.29,42.19,42.29,25600.0
2012-01-30 12:00:00,42.3,42.48,42.27,42.46,26200.0,42.3,42.48,42.27,42.46,26200.0
2012-01-30 12:10:00,42.48,42.48,42.33,42.39,9600.0,42.48,42.48,42.33,42.39,9600.0
2012-01-30 12:20:00,42.37,42.45,42.34,42.37,12800.0,42.37,42.45,42.34,42.37,12800.0
2012-01-30 12:30:00,42.38,42.38,42.29,42.35,10400.0,42.38,42.38,42.29,42.35,10400.0
2012-01-30 12:40:00,42.35,42.35,42.19,42.19,14800.0,42.35,42.35,42.19,42.19,14800.0
2012-01-30 12:50:00,42.19,42.19,41.96,42.0,13400.0,42.19,42.19,41.96,42.0,13400.0
2012-01-30 13:00:00,42.0,42.02,41.97,41.97,6400.0,42.0,42.02,41.97,41.97,6400.0
2012-01-30 13:10:00,41.97,42.02,41.97,41.99,5400.0,41.97,42.02,41.97,41.99,5400.0
2012-01-30 13:20:00,41.98,42.01,41.98,42.0,9800.0,41.98,42.01,41.98,42.0,9800.0
2012-01-30 13:30:00,42.0,42.02,41.99,41.99,10400.0,42.0,42.02,41.99,41.99,10400.0
2012-01-30 13:40:00,42.04,42.2,42.03,42.15,10000.0,42.04,42.2,42.03,42.15,10000.0
2012-01-30 13:50:00,42.17,42.2,42.16,42.19,4600.0,42.17,42.2,42.16,42.19,4600.0
2012-01-30 14:00:00,42.19,42.28,42.18,42.22,8600.0,42.19,42.28,42.18,42.22,8600.0
2012-01-30 14:10:00,42.24,42.29,42.17,42.17,14200.0,42.24,42.29,42.17,42.17,14200.0
2012-01-30 14:20:00,42.17,42.23,42.13,42.23,22200.0,42.17,42.23,42.13,42.23,22200.0
2012-01-30 14:30:00,42.22,42.32,42.21,42.32,7000.0,42.22,42.32,42.21,42.32,7000.0
2012-01-30 14:40:00,42.32,42.39,42.32,42.35,12200.0,42.32,42.39,42.32,42.35,12200.0
2012-01-30 14:50:00,42.35,42.35,42.23,42.26,8600.0,42.35,42.35,42.23,42.26,8600.0
2012-01-30 15:00:00,42.26,42.28,42.19,42.24,12000.0,42.26,42.28,42.19,42.24,12000.0
2012-01-30 15:10:00,42.24,42.49,42.24,42.49,25400.0,42.24,42.49,42.24,42.49,25400.0
2012-01-30 15:20:00,42.49,42.49,42.3,42.3,21800.0,42.49,42.49,42.3,42.3,21800.0
2012-01-30 15:30:00,42.33,42.4,42.32,42.33,21600.0,42.33,42.4,42.32,42.33,21600.0
2012-01-30 15:40:00,42.35,42.42,42.34,42.42,21800.0,42.35,42.42,42.34,42.42,21800.0
2012-01-30 15:50:00,42.42,42.43,42.35,42.35,50400.0,42.42,42.43,42.35,42.35,50400.0
2012-01-31 09:30:00,42.32,42.79,42.32,42.73,55400.0,42.32,42.79,42.32,42.73,55400.0
2012-01-31 09:40:00,42.73,42.77,42.48,42.48,17800.0,42.73,42.77,42.48,42.48,17800.0
2012-01-31 09:50:00,42.47,42.57,42.32,42.57,9600.0,42.47,42.57,42.32,42.57,9600.0
2012-01-31 10:00:00,42.57,42.57,42.28,42.31,15200.0,42.57,42.57,42.28,42.31,15200.0
2012-01-31 10:10:00,42.38,42.45,42.38,42.43,2200.0,42.38,42.45,42.38,42.43,2200.0
2012-01-31 10:20:00,42.43,42.5,42.43,42.5,2800.0,42.43,42.5,42.43,42.5,2800.0
2012-01-31 10:30:00,42.5,42.55,42.29,42.29,16800.0,42.5,42.55,42.29,42.29,16800.0
2012-01-31 10:40:00,42.3,42.3,42.25,42.3,7400.0,42.3,42.3,42.25,42.3,7400.0
2012-01-31 10:50:00,42.26,42.32,42.18,42.18,10000.0,42.26,42.32,42.18,42.18,10000.0
2012-01-31 11:00:00,42.19,42.22,42.17,42.19,3400.0,42.19,42.22,42.17,42.19,3400.0
2012-01-31 11:10:00,42.18,42.25,42.1,42.24,13000.0,42.18,42.25,42.1,42.24,13000.0
2012-01-31 11:20:00,42.2,42.27,42.18,42.19,17200.0,42.2,42.27,42.18,42.19,17200.0
2012-01-31 11:30:00,42.19,42.23,42.16,42.23,16200.0,42.19,42.23,42.16,42.23,16200.0
2012-01-31 11:40:00,42.21,42.24,42.08,42.1,16800.0,42.21,42.24,42.08,42.1,16800.0
2012-01-31 11:50:00,42.1,42.16,42.08,42.1,3400.0,42.1,42.16,42.08,42.1,3400.0
2012-01-31 12:00:00,42.11,42.19,42.11,42.15,3400.0,42.11,42.19,42.11,42.15,3400.0
2012-01-31 12:10:00,42.15,42.18,42.06,42.07,16000.0,42.15,42.18,42.06,42.07,16000.0
2012-01-31 12:20:00,42.07,42.07,42.05,42.07,6200.0,42.07,42.07,42.05,42.07,6200.0
2012-01-31 12:30:00,42.08,42.18,42.08,42.15,7200.0,42.08,42.18,42.08,42.15,7200.0
2012-01-31 12:40:00,42.11,42.15,42.1,42.13,5400.0,42.11,42.15,42.1,42.13,5400.0
2012-01-31 12:50:00,42.12,42.15,42.08,42.08,10000.0,42.12,42.15,42.08,42.08,10000.0
2012-01-31 13:00:00,42.06,42.16,42.06,42.15,12400.0,42.06,42.16,42.06,42.15,12400.0
2012-01-31 13:10:00,42.16,42.16,42.08,42.08,12400.0,42.16,42.16,42.08,42.08,12400.0
2012-01-31 13:20:00,42.12,42.15,42.12,42.14,6400.0,42.12,42.15,42.12,42.14,6400.0
2012-01-31 13:30:00,42.15,42.16,42.1,42.12,9800.0,42.15,42.16,42.1,42.12,9800.0
2012-01-31 13:40:00,42.12,42.21,42.12,42.14,15600.0,42.12,42.21,42.12,42.14,15600.0
2012-01-31 13:50:00,42.17,42.17,42.12,42.15,7200.0,42.17,42.17,42.12,42.15,7200.0
2012-01-31 14:00:00,42.18,42.19,42.14,42.18,14400.0,42.18,42.19,42.14,42.18,14400.0
2012-01-31 14:10:00,42.18,42.27,42.18,42.24,22000.0,42.18,42.27,42.18,42.24,22000.0
2012-01-31 14:20:00,42.26,42.32,42.25,42.3,18800.0,42.26,42.32,42.25,42.3,18800.0
2012-01-31 14:30:00,42.3,42.34,42.29,42.34,5600.0,42.3,42.34,42.29,42.34,5600.0
2012-01-31 14:40:00,42.34,42.35,42.24,42.27,8400.0,42.34,42.35,42.24,42.27,8400.0
2012-01-31 14:50:00,42.28,42.42,42.28,42.38,11600.0,42.28,42.42,42.28,42.38,11600.0
2012-01-31 15:00:00,42.38,42.42,42.36,42.39,7400.0,42.38,42.42,42.36,42.39,7400.0
2012-01-31 15:10:00,42.39,42.42,42.35,42.35,8400.0,42.39,42.42,42.35,42.35,8400.0
2012-01-31 15:20:00,42.38,42.38,42.31,42.35,13800.0,42.38,42.38,42.31,42.35,13800.0
2012-01-31 15:30:00,42.35,42.39,42.24,42.24,13600.0,42.35,42.39,42.24,42.24,13600.0
2012-01-31 15:40:00,42.24,42.27,42.24,42.24,17200.0,42.24,42.27,42.24,42.24,17200.0
2012-01-31 15:50:00,42.24,42.33,42.23,42.29,49200.0,42.24,42.33,42.23,42.29,49200.0
2012-02-01 09:30:00,42.44,42.73,42.32,42.73,9200.0,42.44,42.73,42.32,42.73,9200.0
2012-02-01 09:40:00,42.7,42.73,42.59,42.59,8200.0,42.7,42.73,42.59,42.59,8200.0
2012-02-01 09:50:00,42.62,42.62,42.48,42.54,2600.0,42.62,42.62,42.48,42.54,2600.0
2012-02-01 10:00:00,42.56,42.72,42.52,42.67,15800.0,42.56,42.72,42.52,42.67,15800.0
2012-02-01 10:10:00,42.7,42.85,42.7,42.8,6000.0,42.7,42.85,42.7,42.8,6000.0
2012-02-01 10:20:00,42.8,43.02,42.79,43.02,13600.0,42.8,43.02,42.79,43.02,13600.0
2012-02-01 10:30:00,43.03,43.1,42.99,43.0,10600.0,43.03,43.1,42.99,43.0,10600.0
2012-02-01 10:40:00,43.0,43.19,43.0,43.1,25600.0,43.0,43.19,43.0,43.1,25600.0
2012-02-01 10:50:00,43.11,43.11,43.01,43.05,8600.0,43.11,43.11,43.01,43.05,8600.0
2012-02-01 11:00:00,43.13,43.18,43.13,43.16,3600.0,43.13,43.18,43.13,43.16,3600.0
2012-02-01 11:10:00,43.12,43.16,43.07,43.07,3400.0,43.12,43.16,43.07,43.07,3400.0
2012-02-01 11:20:00,43.07,43.12,43.04,43.12,3800.0,43.07,43.12,43.04,43.12,3800.0
2012-02-01 11:30:00,43.08,43.17,43.08,43.17,5600.0,43.08,43.17,43.08,43.17,5600.0
2012-02-01 11:40:00,43.18,43.18,43.12,43.13,3000.0,43.18,43.18,43.12,43.13,3000.0
2012-02-01 11:50:00,43.17,43.21,43.16,43.2,3800.0,43.17,43.21,43.16,43.2,3800.0
2012-02-01 12:00:00,43.19,43.2,43.11,43.13,3400.0,43.19,43.2,43.11,43.13,3400.0
2012-02-01 12:10:00,43.13,43.23,43.1,43.15,10000.0,43.13,43.23,43.1,43.15,10000.0
2012-02-01 12:20:00,43.15,43.16,43.1,43.13,6400.0,43.15,43.16,43.1,43.13,6400.0
2012-02-01 12:30:00,43.13,43.18,43.11,43.13,11400.0,43.13,43.18,43.11,43.13,11400.0
2012-02-01 12:40:00,43.1,43.11,43.01,43.04,13600.0,43.1,43.11,43.01,43.04,13600.0
2012-02-01 12:50:00,42.99,43.06,42.99,43.04,9000.0,42.99,43.06,42.99,43.04,9000.0
2012-02-01 13:00:00,43.02,43.02,42.94,43.0,9200.0,43.02,43.02,42.94,43.0,9200.0
2012-02-01 13:10:00,43.0,43.01,42.95,42.95,11400.0,43.0,43.01,42.95,42.95,11400.0
2012-02-01 13:20:00,42.96,43.1,42.96,43.1,12600.0,42.96,43.1,42.96,43.1,12600.0
2012-02-01 13:30:00,43.11,43.16,43.11,43.15,12200.0,43.11,43.16,43.11,43.15,12200.0
2012-02-01 13:40:00,43.17,43.2,43.1,43.1,11800.0,43.17,43.2,43.1,43.1,11800.0
2012-02-01 13:50:00,43.13,43.16,43.09,43.12,13000.0,43.13,43.16,43.09,43.12,13000.0
2012-02-01 14:00:00,43.11,43.12,43.05,43.05,3400.0,43.11,43.12,43.05,43.05,3400.0
2012-02-01 14:10:00,43.05,43.08,43.02,43.02,10400.0,43.05,43.08,43.02,43.02,10400.0
2012-02-01 14:20:00,43.03,43.04,43.01,43.03,4600.0,43.03,43.04,43.01,43.03,4600.0
2012-02-01 14:30:00,43.02,43.05,42.99,43.02,6400.0,43.02,43.05,42.99,43.02,6400.0
2012-02-01 14:40:00,43.02,43.02,42.97,42.98,15800.0,43.02,43.02,42.97,42.98,15800.0
2012-02-01 14:50:00,42.98,43.04,42.98,43.04,4000.0,42.98,43.04,42.98,43.04,4000.0
2012-02-01 15:00:00,43.05,43.11,43.05,43.08,9800.0,43.05,43.11,43.05,43.08,9800.0
2012-02-01 15:10:00,43.09,43.1,43.04,43.1,8000.0,43.09,43.1,43.04,43.1,8000.0
2012-02-01 15:20:00,43.1,43.1,43.05,43.05,10200.0,43.1,43.1,43.05,43.05,10200.0
2012-02-01 15:30:00,43.07,43.1,43.05,43.1,9000.0,43.07,43.1,43.05,43.1,9000.0
2012-02-01 15:40:00,43.09,43.09,43.06,43.08,13200.0,43.09,43.09,43.06,43.08,13200.0
2012-02-01 15:50:00,43.08,43.23,43.08,43.19,51800.0,43.08,43.23,43.08,43.19,51800.0
2012-02-02 09:30:00,43.05,43.24,43.02,43.2,9000.0,43.05,43.24,43.02,43.2,9000.0
2012-02-02 09:40:00,43.21,43.3,43.17,43.3,6000.0,43.21,43.3,43.17,43.3,6000.0
2012-02-02 09:50:00,43.3,43.3,43.3,43.3,1600.0,43.3,43.3,43.3,43.3,1600.0
2012-02-02 10:00:00,43.33,43.44,43.33,43.4,15800.0,43.33,43.44,43.33,43.4,15800.0
2012-02-02 10:10:00,43.38,43.42,43.35,43.35,3600.0,43.38,43.42,43.35,43.35,3600.0
2012-02-02 10:20:00,43.4,43.46,43.37,43.43,21600.0,43.4,43.46,43.37,43.43,21600.0
2012-02-02 10:30:00,43.38,43.49,43.38,43.49,15000.0,43.38,43.49,43.38,43.49,15000.0
2012-02-02 10:40:00,43.48,43.51,43.46,43.48,10800.0,43.48,43.51,43.46,43.48,10800.0
2012-02-02 10:50:00,43.49,43.52,43.46,43.46,5600.0,43.49,43.52,43.46,43.46,5600.0
2012-02-02 11:00:00,43.48,43.5,43.4,43.5,25400.0,43.48,43.5,43.4,43.5,25400.0
2012-02-02 11:10:00,43.49,43.51,43.45,43.47,19000.0,43.49,43.51,43.45,43.47,19000.0
2012-02-02 11:20:00,43.48,43.57,43.48,43.56,16800.0,43.48,43.57,43.48,43.56,16800.0
2012-02-02 11:30:00,43.52,43.6,43.49,43.55,16800.0,43.52,43.6,43.49,43.55,16800.0
2012-02-02 11:40:00,43.52,43.58,43.48,43.57,33600.0,43.52,43.58,43.48,43.57,33600.0
2012-02-02 11:50:00,43.52,43.57,43.52,43.53,7000.0,43.52,43.57,43.52,43.53,7000.0
2012-02-02 12:00:00,43.55,43.57,43.5,43.54,13400.0,43.55,43.57,43.5,43.54,13400.0
2012-02-02 12:10:00,43.52,43.56,43.47,43.52,33000.0,43.52,43.56,43.47,43.52,33000.0
2012-02-02 12:20:00,43.52,43.6,43.52,43.59,8000.0,43.52,43.6,43.52,43.59,8000.0
2012-02-02 12:30:00,43.55,43.57,43.49,43.54,20400.0,43.55,43.57,43.49,43.54,20400.0
2012-02-02 12:40:00,43.54,43.57,43.51,43.55,33800.0,43.54,43.57,43.51,43.55,33800.0
2012-02-02 12:50:00,43.54,43.55,43.51,43.51,1000.0,43.54,43.55,43.51,43.51,1000.0
2012-02-02 13:00:00,43.51,43.54,43.5,43.5,11600.0,43.51,43.54,43.5,43.5,11600.0
2012-02-02 13:10:00,43.5,43.59,43.5,43.55,20000.0,43.5,43.59,43.5,43.55,20000.0
2012-02-02 13:20:00,43.57,43.59,43.5,43.58,19800.0,43.57,43.59,43.5,43.58,19800.0
2012-02-02 13:30:00,43.56,43.58,43.55,43.58,4800.0,43.56,43.58,43.55,43.58,4800.0
2012-02-02 13:40:00,43.58,43.6,43.57,43.6,6000.0,43.58,43.6,43.57,43.6,6000.0
2012-02-02 13:50:00,43.6,43.6,43.58,43.59,1400.0,43.6,43.6,43.58,43.59,1400.0
2012-02-02 14:00:00,43.57,43.59,43.55,43.56,14000.0,43.57,43.59,43.55,43.56,14000.0
2012-02-02 14:10:00,43.57,43.59,43.52,43.55,18000.0,43.57,43.59,43.52,43.55,18000.0
2012-02-02 14:20:00,43.55,43.62,43.53,43.6,16600.0,43.55,43.62,43.53,43.6,16600.0
2012-02-02 14:30:00,43.6,43.61,43.58,43.58,5600.0,43.6,43.61,43.58,43.58,5600.0
2012-02-02 14:40:00,43.58,43.61,43.58,43.6,8400.0,43.58,43.61,43.58,43.6,8400.0
2012-02-02 14:50:00,43.6,43.62,43.59,43.59,5800.0,43.6,43.62,43.59,43.59,5800.0
2012-02-02 15:00:00,43.6,43.62,43.55,43.57,39000.0,43.6,43.62,43.55,43.57,39000.0
2012-02-02 15:10:00,43.56,43.57,43.44,43.46,28600.0,43.56,43.57,43.44,43.46,28600.0
2012-02-02 15:20:00,43.45,43.46,43.38,43.42,11000.0,43.45,43.46,43.38,43.42,11000.0
2012-02-02 15:30:00,43.42,43.45,43.4,43.4,9600.0,43.42,43.45,43.4,43.4,9600.0
2012-02-02 15:40:00,43.4,43.42,43.37,43.38,5400.0,43.4,43.42,43.37,43.38,5400.0
2012-02-02 15:50:00,43.36,43.42,43.3,43.41,18600.0,43.36,43.42,43.3,43.41,18600.0
2012-02-03 09:30:00,43.7,43.81,43.53,43.59,10600.0,43.7,43.81,43.53,43.59,10600.0
2012-02-03 09:40:00,43.58,43.59,43.49,43.49,5000.0,43.58,43.59,43.49,43.49,5000.0
2012-02-03 09:50:00,43.52,43.52,43.44,43.52,5800.0,43.52,43.52,43.44,43.52,5800.0
2012-02-03 10:00:00,43.59,43.7,43.48,43.7,16800.0,43.59,43.7,43.48,43.7,16800.0
2012-02-03 10:10:00,43.69,43.74,43.5,43.57,29000.0,43.69,43.74,43.5,43.57,29000.0
2012-02-03 10:20:00,43.62,43.65,43.51,43.51,12400.0,43.62,43.65,43.51,43.51,12400.0
2012-02-03 10:30:00,43.56,43.62,43.46,43.62,5200.0,43.56,43.62,43.46,43.62,5200.0
2012-02-03 10:40:00,43.67,43.69,43.63,43.66,2800.0,43.67,43.69,43.63,43.66,2800.0
2012-02-03 10:50:00,43.67,43.67,43.58,43.63,4600.0,43.67,43.67,43.58,43.63,4600.0
2012-02-03 11:00:00,43.63,43.63,43.47,43.47,3600.0,43.63,43.63,43.47,43.47,3600.0
2012-02-03 11:10:00,43.47,43.51,43.35,43.44,18800.0,43.47,43.51,43.35,43.44,18800.0
2012-02-03 11:20:00,43.44,43.46,43.43,43.43,2400.0,43.44,43.46,43.43,43.43,2400.0
2012-02-03 11:30:00,43.48,43.48,43.42,43.45,3400.0,43.48,43.48,43.42,43.45,3400.0
2012-02-03 11:40:00,43.45,43.5,43.44,43.45,5000.0,43.45,43.5,43.44,43.45,5000.0
2012-02-03 11:50:00,43.46,43.49,43.4,43.4,4000.0,43.46,43.49,43.4,43.4,4000.0
2012-02-03 12:00:00,43.43,43.47,43.4,43.47,6600.0,43.43,43.47,43.4,43.47,6600.0
2012-02-03 12:10:00,43.45,43.49,43.43,43.45,12400.0,43.45,43.49,43.43,43.45,12400.0
2012-02-03 12:20:00,43.45,43.49,43.4,43.44,7200.0,43.45,43.49,43.4,43.44,7200.0
2012-02-03 12:30:00,43.45,43.48,43.45,43.47,1800.0,43.45,43.48,43.45,43.47,1800.0
2012-02-03 12:40:00,43.47,43.49,43.42,43.44,8600.0,43.47,43.49,43.42,43.44,8600.0
2012-02-03 12:50:00,43.47,43.48,43.45,43.45,3200.0,43.47,43.48,43.45,43.45,3200.0
2012-02-03 13:00:00,43.47,43.48,43.45,43.46,2000.0,43.47,43.48,43.45,43.46,2000.0
2012-02-03 13:10:00,43.45,43.45,43.4,43.44,2600.0,43.45,43.45,43.4,43.44,2600.0
2012-02-03 13:20:00,43.41,43.45,43.41,43.42,1400.0,43.41,43.45,43.41,43.42,1400.0
2012-02-03 13:30:00,43.42,43.42,43.33,43.35,3000.0,43.42,43.42,43.33,43.35,3000.0
2012-02-03 13:40:00,43.32,43.35,43.21,43.24,7000.0,43.32,43.35,43.21,43.24,7000.0
2012-02-03 13:50:00,43.26,43.27,43.23,43.25,6800.0,43.26,43.27,43.23,43.25,6800.0
2012-02-03 14:00:00,43.24,43.27,43.24,43.27,3200.0,43.24,43.27,43.24,43.27,3200.0
2012-02-03 14:10:00,43.27,43.42,43.26,43.42,6800.0,43.27,43.42,43.26,43.42,6800.0
2012-02-03 14:20:00,43.4,43.42,43.39,43.41,3600.0,43.4,43.42,43.39,43.41,3600.0
2012-02-03 14:30:00,43.43,43.43,43.37,43.38,7600.0,43.43,43.43,43.37,43.38,7600.0
2012-02-03 14:40:00,43.38,43.39,43.36,43.36,2600.0,43.38,43.39,43.36,43.36,2600.0
2012-02-03 14:50:00,43.36,43.37,43.29,43.31,7600.0,43.36,43.37,43.29,43.31,7600.0
2012-02-03 15:00:00,43.32,43.4,43.32,43.4,4400.0,43.32,43.4,43.32,43.4,4400.0
2012-02-03 15:10:00,43.4,43.46,43.4,43.44,4200.0,43.4,43.46,43.4,43.44,4200.0
2012-02-03 15:20:00,43.45,43.47,43.38,43.43,20800.0,43.45,43.47,43.38,43.43,20800.0
2012-02-03 15:30:00,43.45,43.47,43.42,43.42,8000.0,43.45,43.47,43.42,43.42,8000.0
2012-02-03 15:40:00,43.42,43.46,43.42,43.44,15000.0,43.42,43.46,43.42,43.44,15000.0
2012-02-03 15:50:00,43.43,43.43,43.26,43.27,32000.0,43.43,43.43,43.26,43.27,32000.0
2012-02-06 09:30:00,43.15,43.15,42.95,43.04,10200.0,43.15,43.15,42.95,43.04,10200.0
2012-02-06 09:40:00,43.07,43.16,42.95,43.11,6000.0,43.07,43.16,42.95,43.11,6000.0
2012-02-06 09:50:00,43.09,43.15,42.83,42.83,35400.0,43.09,43.15,42.83,42.83,35400.0
2012-02-06 10:00:00,42.82,42.91,42.76,42.91,17000.0,42.82,42.91,42.76,42.91,17000.0
2012-02-06 10:10:00,42.93,42.93,42.87,42.91,5200.0,42.93,42.93,42.87,42.91,5200.0
2012-02-06 10:20:00,42.91,42.99,42.88,42.98,12200.0,42.91,42.99,42.88,42.98,12200.0
2012-02-06 10:30:00,42.98,42.99,42.91,42.94,8400.0,42.98,42.99,42.91,42.94,8400.0
2012-02-06 10:40:00,42.93,43.03,42.92,43.03,5200.0,42.93,43.03,42.92,43.03,5200.0
2012-02-06 10:50:00,43.07,43.1,42.96,42.96,10200.0,43.07,43.1,42.96,42.96,10200.0
2012-02-06 11:00:00,42.94,42.97,42.81,42.85,9600.0,42.94,42.97,42.81,42.85,9600.0
2012-02-06 11:10:00,42.85,42.95,42.85,42.9,8200.0,42.85,42.95,42.85,42.9,8200.0
2012-02-06 11:20:00,42.88,42.95,42.85,42.95,4000.0,42.88,42.95,42.85,42.95,4000.0
2012-02-06 11:30:00,42.96,42.99,42.95,42.98,7800.0,42.96,42.99,42.95,42.98,7800.0
2012-02-06 11:40:00,42.96,42.96,42.85,42.88,9400.0,42.96,42.96,42.85,42.88,9400.0
2012-02-06 11:50:00,42.91,42.93,42.85,42.88,7200.0,42.91,42.93,42.85,42.88,7200.0
2012-02-06 12:00:00,42.91,42.91,42.85,42.9,12400.0,42.91,42.91,42.85,42.9,12400.0
2012-02-06 12:10:00,42.91,43.02,42.88,43.02,5400.0,42.91,43.02,42.88,43.02,5400.0
2012-02-06 12:20:00,43.02,43.02,42.93,42.95,3600.0,43.02,43.02,42.93,42.95,3600.0
2012-02-06 12:30:00,42.96,43.02,42.96,43.0,3800.0,42.96,43.02,42.96,43.0,3800.0
2012-02-06 12:40:00,43.02,43.02,42.91,42.93,6400.0,43.02,43.02,42.91,42.93,6400.0
2012-02-06 12:50:00,42.93,42.94,42.85,42.87,24200.0,42.93,42.94,42.85,42.87,24200.0
2012-02-06 13:00:00,42.89,42.97,42.85,42.87,42400.0,42.89,42.97,42.85,42.87,42400.0
2012-02-06 13:10:00,42.88,42.9,42.86,42.87,5400.0,42.88,42.9,42.86,42.87,5400.0
2012-02-06 13:20:00,42.87,42.87,42.82,42.83,3400.0,42.87,42.87,42.82,42.83,3400.0
2012-02-06 13:30:00,42.83,42.83,42.76,42.76,8000.0,42.83,42.83,42.76,42.76,8000.0
2012-02-06 13:40:00,42.74,42.75,42.63,42.69,15000.0,42.74,42.75,42.63,42.69,15000.0
2012-02-06 13:50:00,42.67,42.7,42.64,42.7,2600.0,42.67,42.7,42.64,42.7,2600.0
2012-02-06 14:00:00,42.74,42.85,42.74,42.84,7000.0,42.74,42.85,42.74,42.84,7000.0
2012-02-06 14:10:00,42.84,42.86,42.83,42.85,6000.0,42.84,42.86,42.83,42.85,6000.0
2012-02-06 14:20:00,42.85,42.85,42.83,42.84,4000.0,42.85,42.85,42.83,42.84,4000.0
2012-02-06 14:30:00,42.84,42.84,42.82,42.84,2000.0,42.84,42.84,42.82,42.84,2000.0
2012-02-06 14:40:00,42.83,42.83,42.77,42.79,4200.0,42.83,42.83,42.77,42.79,4200.0
2012-02-06 14:50:00,42.77,42.82,42.77,42.8,5000.0,42.77,42.82,42.77,42.8,5000.0
2012-02-06 15:00:00,42.8,42.81,42.74,42.76,6400.0,42.8,42.81,42.74,42.76,6400.0
2012-02-06 15:10:00,42.76,42.83,42.74,42.83,12400.0,42.76,42.83,42.74,42.83,12400.0
2012-02-06 15:20:00,42.84,42.9,42.83,42.88,17000.0,42.84,42.9,42.83,42.88,17000.0
2012-02-06 15:30:00,42.88,42.88,42.83,42.86,22800.0,42.88,42.88,42.83,42.86,22800.0
2012-02-06 15:40:00,42.85,42.88,42.83,42.84,10800.0,42.85,42.88,42.83,42.84,10800.0
2012-02-06 15:50:00,42.85,42.9,42.78,42.89,19000.0,42.85,42.9,42.78,42.89,19000.0
2012-02-07 09:30:00,42.81,43.0,42.6,42.69,7600.0,42.81,43.0,42.6,42.69,7600.0
2012-02-07 09:40:00,42.65,42.67,42.64,42.65,6600.0,42.65,42.67,42.64,42.65,6600.0
2012-02-07 09:50:00,42.65,42.74,42.63,42.74,7600.0,42.65,42.74,42.63,42.74,7600.0
2012-02-07 10:00:00,42.74,42.74,42.5,42.52,5400.0,42.74,42.74,42.5,42.52,5400.0
2012-02-07 10:10:00,42.55,42.55,42.49,42.5,7600.0,42.55,42.55,42.49,42.5,7600.0
2012-02-07 10:20:00,42.49,42.55,42.46,42.52,4400.0,42.49,42.55,42.46,42.52,4400.0
2012-02-07 10:30:00,42.53,42.67,42.52,42.62,17400.0,42.53,42.67,42.52,42.62,17400.0
2012-02-07 10:40:00,42.62,42.74,42.62,42.72,8600.0,42.62,42.74,42.62,42.72,8600.0
2012-02-07 10:50:00,42.76,42.87,42.74,42.83,8200.0,42.76,42.87,42.74,42.83,8200.0
2012-02-07 11:00:00,42.85,42.98,42.85,42.98,42000.0,42.85,42.98,42.85,42.98,42000.0
2012-02-07 11:10:00,42.98,42.99,42.89,42.91,8400.0,42.98,42.99,42.89,42.91,8400.0
2012-02-07 11:20:00,42.93,42.99,42.8,42.88,11200.0,42.93,42.99,42.8,42.88,11200.0
2012-02-07 11:30:00,42.96,42.99,42.91,42.98,2200.0,42.96,42.99,42.91,42.98,2200.0
2012-02-07 11:40:00,42.95,42.99,42.93,42.97,5400.0,42.95,42.99,42.93,42.97,5400.0
2012-02-07 11:50:00,42.96,43.04,42.95,43.0,5200.0,42.96,43.04,42.95,43.0,5200.0
2012-02-07 12:00:00,43.02,43.09,42.99,43.09,5400.0,43.02,43.09,42.99,43.09,5400.0
2012-02-07 12:10:00,43.06,43.12,43.06,43.08,3000.0,43.06,43.12,43.06,43.08,3000.0
2012-02-07 12:20:00,43.08,43.11,43.06,43.11,4600.0,43.08,43.11,43.06,43.11,4600.0
2012-02-07 12:30:00,43.07,43.13,43.07,43.12,4800.0,43.07,43.13,43.07,43.12,4800.0
2012-02-07 12:40:00,43.09,43.11,43.08,43.1,2000.0,43.09,43.11,43.08,43.1,2000.0
2012-02-07 12:50:00,43.11,43.17,43.09,43.15,5200.0,43.11,43.17,43.09,43.15,5200.0
2012-02-07 13:00:00,43.17,43.19,43.11,43.13,5400.0,43.17,43.19,43.11,43.13,5400.0
2012-02-07 13:10:00,43.12,43.13,43.09,43.09,3200.0,43.12,43.13,43.09,43.09,3200.0
2012-02-07 13:20:00,43.06,43.13,43.05,43.1,3200.0,43.06,43.13,43.05,43.1,3200.0
2012-02-07 13:30:00,43.12,43.15,43.1,43.12,1800.0,43.12,43.15,43.1,43.12,1800.0
2012-02-07 13:40:00,43.15,43.15,43.12,43.15,3600.0,43.15,43.15,43.12,43.15,3600.0
2012-02-07 13:50:00,43.13,43.15,43.06,43.06,5000.0,43.13,43.15,43.06,43.06,5000.0
2012-02-07 14:00:00,43.05,43.1,43.04,43.09,2800.0,43.05,43.1,43.04,43.09,2800.0
2012-02-07 14:10:00,43.1,43.15,43.1,43.15,8400.0,43.1,43.15,43.1,43.15,8400.0
2012-02-07 14:20:00,43.15,43.15,43.03,43.04,4400.0,43.15,43.15,43.03,43.04,4400.0
2012-02-07 14:30:00,43.04,43.08,43.02,43.02,2400.0,43.04,43.08,43.02,43.02,2400.0
2012-02-07 14:40:00,43.03,43.03,42.97,42.98,2400.0,43.03,43.03,42.97,42.98,2400.0
2012-02-07 14:50:00,42.96,42.98,42.91,42.91,4200.0,42.96,42.98,42.91,42.91,4200.0
2012-02-07 15:00:00,42.93,42.98,42.93,42.98,6800.0,42.93,42.98,42.93,42.98,6800.0
2012-02-07 15:10:00,42.98,42.98,42.95,42.96,6800.0,42.98,42.98,42.95,42.96,6800.0
2012-02-07 15:20:00,42.96,43.0,42.95,42.99,7400.0,42.96,43.0,42.95,42.99,7400.0
2012-02-07 15:30:00,42.96,42.99,42.94,42.96,5800.0,42.96,42.99,42.94,42.96,5800.0
2012-02-07 15:40:00,42.95,43.0,42.9,42.93,6200.0,42.95,43.0,42.9,42.93,6200.0
2012-02-07 15:50:00,42.92,42.95,42.88,42.92,17800.0,42.92,42.95,42.88,42.92,17800.0
2012-02-08 09:30:00,42.92,43.12,42.85,42.93,9800.0,42.92,43.12,42.85,42.93,9800.0
2012-02-08 09:40:00,42.94,43.03,42.85,43.02,4200.0,42.94,43.03,42.85,43.02,4200.0
2012-02-08 09:50:00,43.07,43.13,43.04,43.04,4600.0,43.07,43.13,43.04,43.04,4600.0
2012-02-08 10:00:00,43.04,43.16,43.04,43.14,3000.0,43.04,43.16,43.04,43.14,3000.0
2012-02-08 10:10:00,43.13,43.2,43.12,43.13,2600.0,43.13,43.2,43.12,43.13,2600.0
2012-02-08 10:20:00,43.16,43.16,42.99,43.04,2800.0,43.16,43.16,42.99,43.04,2800.0
2012-02-08 10:30:00,43.06,43.08,42.97,42.97,4000.0,43.06,43.08,42.97,42.97,4000.0
2012-02-08 10:40:00,43.02,43.02,42.91,42.91,2000.0,43.02,43.02,42.91,42.91,2000.0
2012-02-08 10:50:00,42.92,42.92,42.81,42.81,1600.0,42.92,42.92,42.81,42.81,1600.0
2012-02-08 11:00:00,42.83,42.85,42.63,42.66,7400.0,42.83,42.85,42.63,42.66,7400.0
2012-02-08 11:10:00,42.67,42.75,42.63,42.75,2000.0,42.67,42.75,42.63,42.75,2000.0
2012-02-08 11:20:00,42.72,42.73,42.66,42.72,2400.0,42.72,42.73,42.66,42.72,2400.0
2012-02-08 11:30:00,42.74,42.74,42.46,42.52,10600.0,42.74,42.74,42.46,42.52,10600.0
2012-02-08 11:40:00,42.5,42.54,42.41,42.46,4000.0,42.5,42.54,42.41,42.46,4000.0
2012-02-08 11:50:00,42.52,42.55,42.49,42.52,2000.0,42.52,42.55,42.49,42.52,2000.0
2012-02-08 12:00:00,42.55,42.56,42.52,42.55,2200.0,42.55,42.56,42.52,42.55,2200.0
2012-02-08 12:10:00,42.56,42.62,42.56,42.59,6600.0,42.56,42.62,42.56,42.59,6600.0
2012-02-08 12:20:00,42.65,42.67,42.65,42.65,2600.0,42.65,42.67,42.65,42.65,2600.0
2012-02-08 12:30:00,42.66,42.68,42.65,42.68,2000.0,42.66,42.68,42.65,42.68,2000.0
2012-02-08 12:40:00,42.68,42.69,42.66,42.68,5400.0,42.68,42.69,42.66,42.68,5400.0
2012-02-08 12:50:00,42.69,42.75,42.67,42.71,2800.0,42.69,42.75,42.67,42.71,2800.0
2012-02-08 13:00:00,42.71,42.71,42.68,42.71,3600.0,42.71,42.71,42.68,42.71,3600.0
2012-02-08 13:10:00,42.74,42.81,42.72,42.76,6200.0,42.74,42.81,42.72,42.76,6200.0
2012-02-08 13:20:00,42.75,42.8,42.75,42.8,2200.0,42.75,42.8,42.75,42.8,2200.0
2012-02-08 13:30:00,42.82,42.86,42.82,42.83,3800.0,42.82,42.86,42.82,42.83,3800.0
2012-02-08 13:40:00,42.82,42.82,42.77,42.8,5800.0,42.82,42.82,42.77,42.8,5800.0
2012-02-08 13:50:00,42.8,42.8,42.69,42.69,3400.0,42.8,42.8,42.69,42.69,3400.0
2012-02-08 14:00:00,42.68,42.77,42.65,42.77,6400.0,42.68,42.77,42.65,42.77,6400.0
2012-02-08 14:10:00,42.78,42.85,42.77,42.85,9200.0,42.78,42.85,42.77,42.85,9200.0
2012-02-08 14:20:00,42.85,42.94,42.83,42.9,8800.0,42.85,42.94,42.83,42.9,8800.0
2012-02-08 14:30:00,42.9,42.94,42.9,42.94,4200.0,42.9,42.94,42.9,42.94,4200.0
2012-02-08 14:40:00,42.94,43.02,42.94,43.01,8800.0,42.94,43.02,42.94,43.01,8800.0
2012-02-08 14:50:00,42.99,43.02,42.98,43.01,4400.0,42.99,43.02,42.98,43.01,4400.0
2012-02-08 15:00:00,42.99,43.0,42.95,42.97,5200.0,42.99,43.0,42.95,42.97,5200.0
2012-02-08 15:10:00,42.97,42.99,42.93,42.96,8000.0,42.97,42.99,42.93,42.96,8000.0
2012-02-08 15:20:00,42.97,42.98,42.94,42.97,7400.0,42.97,42.98,42.94,42.97,7400.0
2012-02-08 15:30:00,42.99,42.99,42.94,42.98,9800.0,42.99,42.99,42.94,42.98,9800.0
2012-02-08 15:40:00,42.97,43.02,42.97,42.98,7400.0,42.97,43.02,42.97,42.98,7400.0
2012-02-08 15:50:00,42.98,43.04,42.95,42.99,20600.0,42.98,43.04,42.95,42.99,20600.0
2012-02-09 09:30:00,43.13,43.24,42.77,42.77,3200.0,43.13,43.24,42.77,42.77,3200.0
2012-02-09 09:40:00,42.8,42.93,42.77,42.84,7200.0,42.8,42.93,42.77,42.84,7200.0
2012-02-09 09:50:00,42.83,42.83,42.65,42.65,14200.0,42.83,42.83,42.65,42.65,14200.0
2012-02-09 10:00:00,42.63,42.66,42.47,42.56,4800.0,42.63,42.66,42.47,42.56,4800.0
2012-02-09 10:10:00,42.57,42.61,42.56,42.58,3600.0,42.57,42.61,42.56,42.58,3600.0
2012-02-09 10:20:00,42.58,42.58,42.46,42.51,3600.0,42.58,42.58,42.46,42.51,3600.0
2012-02-09 10:30:00,42.49,42.49,42.46,42.49,2600.0,42.49,42.49,42.46,42.49,2600.0
2012-02-09 10:40:00,42.52,42.66,42.5,42.66,9800.0,42.52,42.66,42.5,42.66,9800.0
2012-02-09 10:50:00,42.68,42.77,42.68,42.77,4600.0,42.68,42.77,42.68,42.77,4600.0
2012-02-09 11:00:00,42.82,42.82,42.79,42.8,3200.0,42.82,42.82,42.79,42.8,3200.0
2012-02-09 11:10:00,42.83,42.9,42.83,42.9,5800.0,42.83,42.9,42.83,42.9,5800.0
2012-02-09 11:20:00,42.9,42.91,42.85,42.91,9800.0,42.9,42.91,42.85,42.91,9800.0
2012-02-09 11:30:00,42.92,42.99,42.89,42.98,14000.0,42.92,42.99,42.89,42.98,14000.0
2012-02-09 11:40:00,42.98,43.01,42.97,42.98,12200.0,42.98,43.01,42.97,42.98,12200.0
2012-02-09 11:50:00,42.96,42.99,42.95,42.99,3000.0,42.96,42.99,42.95,42.99,3000.0
2012-02-09 12:00:00,43.02,43.04,43.02,43.04,1800.0,43.02,43.04,43.02,43.04,1800.0
2012-02-09 12:10:00,43.02,43.03,43.02,43.03,800.0,43.02,43.03,43.02,43.03,800.0
2012-02-09 12:20:00,43.02,43.04,42.99,43.01,2000.0,43.02,43.04,42.99,43.01,2000.0
2012-02-09 12:30:00,43.01,43.01,42.94,42.94,2200.0,43.01,43.01,42.94,42.94,2200.0
2012-02-09 12:40:00,42.96,42.99,42.96,42.99,1000.0,42.96,42.99,42.96,42.99,1000.0
2012-02-09 12:50:00,42.99,42.99,42.88,42.88,2000.0,42.99,42.99,42.88,42.88,2000.0
2012-02-09 13:00:00,42.89,42.92,42.84,42.84,4200.0,42.89,42.92,42.84,42.84,4200.0
2012-02-09 13:10:00,42.85,42.85,42.85,42.85,1400.0,42.85,42.85,42.85,42.85,1400.0
2012-02-09 13:20:00,42.87,42.93,42.87,42.93,3400.0,42.87,42.93,42.87,42.93,3400.0
2012-02-09 13:30:00,42.93,42.95,42.93,42.95,2400.0,42.93,42.95,42.93,42.95,2400.0
2012-02-09 13:40:00,42.96,42.96,42.86,42.88,4600.0,42.96,42.96,42.86,42.88,4600.0
2012-02-09 13:50:00,42.88,42.88,42.87,42.87,400.0,42.88,42.88,42.87,42.87,400.0
2012-02-09 14:00:00,42.86,42.88,42.83,42.83,3800.0,42.86,42.88,42.83,42.83,3800.0
2012-02-09 14:10:00,42.83,42.88,42.83,42.86,2200.0,42.83,42.88,42.83,42.86,2200.0
2012-02-09 14:20:00,42.91,42.93,42.9,42.91,1000.0,42.91,42.93,42.9,42.91,1000.0
2012-02-09 14:30:00,42.92,42.94,42.91,42.92,5400.0,42.92,42.94,42.91,42.92,5400.0
2012-02-09 14:40:00,42.92,42.97,42.92,42.96,6000.0,42.92,42.97,42.92,42.96,6000.0
2012-02-09 14:50:00,42.96,42.97,42.93,42.93,4600.0,42.96,42.97,42.93,42.93,4600.0
2012-02-09 15:00:00,42.91,42.97,42.91,42.94,2200.0,42.91,42.97,42.91,42.94,2200.0
2012-02-09 15:10:00,42.96,42.97,42.92,42.92,4800.0,42.96,42.97,42.92,42.92,4800.0
2012-02-09 15:20:00,42.91,42.95,42.88,42.94,3200.0,42.91,42.95,42.88,42.94,3200.0
2012-02-09 15:30:00,42.94,42.95,42.91,42.92,5000.0,42.94,42.95,42.91,42.92,5000.0
2012-02-09 15:40:00,42.92,42.96,42.87,42.94,5800.0,42.92,42.96,42.87,42.94,5800.0
2012-02-09 15:50:00,42.95,43.03,42.93,43.03,39200.0,42.95,43.03,42.93,43.03,39200.0
2012-02-10 09:30:00,42.66,42.99,42.57,42.82,6400.0,42.66,42.99,42.57,42.82,6400.0
2012-02-10 09:40:00,42.84,42.84,42.74,42.74,5000.0,42.84,42.84,42.74,42.74,5000.0
2012-02-10 09:50:00,42.68,42.68,42.49,42.5,3200.0,42.68,42.68,42.49,42.5,3200.0
2012-02-10 10:00:00,42.45,42.51,42.42,42.42,6800.0,42.45,42.51,42.42,42.42,6800.0
2012-02-10 10:10:00,42.45,42.48,42.43,42.48,2600.0,42.45,42.48,42.43,42.48,2600.0
2012-02-10 10:20:00,42.38,42.55,42.38,42.5,6800.0,42.38,42.55,42.38,42.5,6800.0
2012-02-10 10:30:00,42.57,42.59,42.57,42.59,600.0,42.57,42.59,42.57,42.59,600.0
2012-02-10 10:40:00,42.57,42.62,42.57,42.58,3200.0,42.57,42.62,42.57,42.58,3200.0
2012-02-10 10:50:00,42.58,42.58,42.58,42.58,0.0,42.58,42.58,42.58,42.58,0.0
2012-02-10 11:00:00,42.62,42.74,42.62,42.74,4000.0,42.62,42.74,42.62,42.74,4000.0
2012-02-10 11:10:00,42.83,42.92,42.76,42.83,70000.0,42.83,42.92,42.76,42.83,70000.0
2012-02-10 11:20:00,42.82,42.83,42.79,42.83,3800.0,42.82,42.83,42.79,42.83,3800.0
2012-02-10 11:30:00,42.8,42.91,42.8,42.87,12200.0,42.8,42.91,42.8,42.87,12200.0
2012-02-10 11:40:00,42.86,42.88,42.79,42.88,8200.0,42.86,42.88,42.79,42.88,8200.0
2012-02-10 11:50:00,42.88,42.88,42.71,42.73,28600.0,42.88,42.88,42.71,42.73,28600.0
2012-02-10 12:00:00,42.76,42.88,42.76,42.8,5800.0,42.76,42.88,42.76,42.8,5800.0
2012-02-10 12:10:00,42.77,42.87,42.76,42.87,6000.0,42.77,42.87,42.76,42.87,6000.0
2012-02-10 12:20:00,42.88,42.88,42.77,42.84,6000.0,42.88,42.88,42.77,42.84,6000.0
2012-02-10 12:30:00,42.85,42.96,42.85,42.93,9000.0,42.85,42.96,42.85,42.93,9000.0
2012-02-10 12:40:00,42.93,42.93,42.88,42.92,3200.0,42.93,42.93,42.88,42.92,3200.0
2012-02-10 12:50:00,42.92,43.0,42.92,42.99,3800.0,42.92,43.0,42.92,42.99,3800.0
2012-02-10 13:00:00,43.01,43.06,42.97,43.0,7600.0,43.01,43.06,42.97,43.0,7600.0
2012-02-10 13:10:00,42.99,43.02,42.99,43.0,2200.0,42.99,43.02,42.99,43.0,2200.0
2012-02-10 13:20:00,42.99,43.01,42.96,43.01,1600.0,42.99,43.01,42.96,43.01,1600.0
2012-02-10 13:30:00,42.99,42.99,42.85,42.85,3600.0,42.99,42.99,42.85,42.85,3600.0
2012-02-10 13:40:00,42.85,42.88,42.84,42.87,5000.0,42.85,42.88,42.84,42.87,5000.0
2012-02-10 13:50:00,42.86,42.9,42.85,42.87,7000.0,42.86,42.9,42.85,42.87,7000.0
2012-02-10 14:00:00,42.86,42.98,42.86,42.97,10200.0,42.86,42.98,42.86,42.97,10200.0
2012-02-10 14:10:00,42.96,43.04,42.94,43.04,8800.0,42.96,43.04,42.94,43.04,8800.0
2012-02-10 14:20:00,43.04,43.09,43.02,43.06,9800.0,43.04,43.09,43.02,43.06,9800.0
2012-02-10 14:30:00,43.06,43.08,42.98,43.01,6800.0,43.06,43.08,42.98,43.01,6800.0
2012-02-10 14:40:00,43.0,43.02,42.92,42.93,10400.0,43.0,43.02,42.92,42.93,10400.0
2012-02-10 14:50:00,42.94,42.95,42.91,42.91,6400.0,42.94,42.95,42.91,42.91,6400.0
2012-02-10 15:00:00,42.92,42.92,42.83,42.85,5000.0,42.92,42.92,42.83,42.85,5000.0
2012-02-10 15:10:00,42.83,42.85,42.79,42.79,10200.0,42.83,42.85,42.79,42.79,10200.0
2012-02-10 15:20:00,42.79,42.82,42.79,42.82,4800.0,42.79,42.82,42.79,42.82,4800.0
2012-02-10 15:30:00,42.83,42.88,42.8,42.88,7200.0,42.83,42.88,42.8,42.88,7200.0
2012-02-10 15:40:00,42.88,42.93,42.86,42.88,8600.0,42.88,42.93,42.86,42.88,8600.0
2012-02-10 15:50:00,42.87,42.91,42.77,42.82,22000.0,42.87,42.91,42.77,42.82,22000.0
2012-02-13 09:30:00,43.29,43.44,42.88,43.33,8000.0,43.29,43.44,42.88,43.33,8000.0
2012-02-13 09:40:00,43.42,43.42,43.35,43.42,6200.0,43.42,43.42,43.35,43.42,6200.0
2012-02-13 09:50:00,43.42,43.55,43.4,43.48,12400.0,43.42,43.55,43.4,43.48,12400.0
2012-02-13 10:00:00,43.44,43.49,43.44,43.45,5600.0,43.44,43.49,43.44,43.45,5600.0
2012-02-13 10:10:00,43.43,43.44,43.23,43.23,6800.0,43.43,43.44,43.23,43.23,6800.0
2012-02-13 10:20:00,43.27,43.37,43.24,43.37,6400.0,43.27,43.37,43.24,43.37,6400.0
2012-02-13 10:30:00,43.35,43.38,43.3,43.36,8200.0,43.35,43.38,43.3,43.36,8200.0
2012-02-13 10:40:00,43.35,43.41,43.34,43.36,7000.0,43.35,43.41,43.34,43.36,7000.0
2012-02-13 10:50:00,43.39,43.46,43.38,43.46,3600.0,43.39,43.46,43.38,43.46,3600.0
2012-02-13 11:00:00,43.43,43.47,43.43,43.46,2400.0,43.43,43.47,43.43,43.46,2400.0
2012-02-13 11:10:00,43.44,43.47,43.32,43.34,6400.0,43.44,43.47,43.32,43.34,6400.0
2012-02-13 11:20:00,43.34,43.34,43.33,43.33,600.0,43.34,43.34,43.33,43.33,600.0
2012-02-13 11:30:00,43.36,43.42,43.33,43.36,3200.0,43.36,43.42,43.33,43.36,3200.0
2012-02-13 11:40:00,43.35,43.45,43.31,43.42,7000.0,43.35,43.45,43.31,43.42,7000.0
2012-02-13 11:50:00,43.4,43.41,43.4,43.4,1600.0,43.4,43.41,43.4,43.4,1600.0
2012-02-13 12:00:00,43.4,43.41,43.29,43.34,4600.0,43.4,43.41,43.29,43.34,4600.0
2012-02-13 12:10:00,43.29,43.32,43.29,43.3,2400.0,43.29,43.32,43.29,43.3,2400.0
2012-02-13 12:20:00,43.27,43.3,43.26,43.29,4600.0,43.27,43.3,43.26,43.29,4600.0
2012-02-13 12:30:00,43.26,43.3,43.24,43.3,5200.0,43.26,43.3,43.24,43.3,5200.0
2012-02-13 12:40:00,43.3,43.34,43.3,43.3,3600.0,43.3,43.34,43.3,43.3,3600.0
2012-02-13 12:50:00,43.3,43.33,43.3,43.33,2000.0,43.3,43.33,43.3,43.33,2000.0
2012-02-13 13:00:00,43.33,43.4,43.33,43.37,23600.0,43.33,43.4,43.33,43.37,23600.0
2012-02-13 13:10:00,43.35,43.38,43.31,43.32,17000.0,43.35,43.38,43.31,43.32,17000.0
2012-02-13 13:20:00,43.3,43.3,43.3,43.3,400.0,43.3,43.3,43.3,43.3,400.0
2012-02-13 13:30:00,43.32,43.54,43.32,43.54,30600.0,43.32,43.54,43.32,43.54,30600.0
2012-02-13 13:40:00,43.53,43.56,43.53,43.55,800.0,43.53,43.56,43.53,43.55,800.0
2012-02-13 13:50:00,43.54,43.55,43.49,43.49,2600.0,43.54,43.55,43.49,43.49,2600.0
2012-02-13 14:00:00,43.51,43.51,43.33,43.35,19600.0,43.51,43.51,43.33,43.35,19600.0
2012-02-13 14:10:00,43.33,43.41,43.31,43.41,10800.0,43.33,43.41,43.31,43.41,10800.0
2012-02-13 14:20:00,43.39,43.42,43.34,43.34,13200.0,43.39,43.42,43.34,43.34,13200.0
2012-02-13 14:30:00,43.35,43.39,43.32,43.32,12400.0,43.35,43.39,43.32,43.32,12400.0
2012-02-13 14:40:00,43.35,43.41,43.33,43.36,4400.0,43.35,43.41,43.33,43.36,4400.0
2012-02-13 14:50:00,43.37,43.38,43.35,43.35,4800.0,43.37,43.38,43.35,43.35,4800.0
2012-02-13 15:00:00,43.37,43.37,43.32,43.32,32000.0,43.37,43.37,43.32,43.32,32000.0
2012-02-13 15:10:00,43.32,43.49,43.29,43.48,70000.0,43.32,43.49,43.29,43.48,70000.0
2012-02-13 15:20:00,43.47,43.49,43.38,43.4,20600.0,43.47,43.49,43.38,43.4,20600.0
2012-02-13 15:30:00,43.36,43.41,43.34,43.37,9200.0,43.36,43.41,43.34,43.37,9200.0
2012-02-13 15:40:00,43.39,43.44,43.32,43.33,7400.0,43.39,43.44,43.32,43.33,7400.0
2012-02-13 15:50:00,43.34,43.49,43.33,43.49,40600.0,43.34,43.49,43.33,43.49,40600.0
2012-02-14 09:30:00,43.34,43.6,43.23,43.4,4400.0,43.34,43.6,43.23,43.4,4400.0
2012-02-14 09:40:00,43.41,43.65,43.38,43.57,9200.0,43.41,43.65,43.38,43.57,9200.0
2012-02-14 09:50:00,43.59,43.63,43.58,43.58,4600.0,43.59,43.63,43.58,43.58,4600.0
2012-02-14 10:00:00,43.55,43.65,43.52,43.59,8200.0,43.55,43.65,43.52,43.59,8200.0
2012-02-14 10:10:00,43.52,43.55,43.42,43.48,3200.0,43.52,43.55,43.42,43.48,3200.0
2012-02-14 10:20:00,43.49,43.53,43.46,43.51,2000.0,43.49,43.53,43.46,43.51,2000.0
2012-02-14 10:30:00,43.51,43.55,43.49,43.55,2200.0,43.51,43.55,43.49,43.55,2200.0
2012-02-14 10:40:00,43.57,43.57,43.51,43.56,2400.0,43.57,43.57,43.51,43.56,2400.0
2012-02-14 10:50:00,43.5,43.51,43.47,43.51,2600.0,43.5,43.51,43.47,43.51,2600.0
2012-02-14 11:00:00,43.49,43.56,43.47,43.52,12400.0,43.49,43.56,43.47,43.52,12400.0
2012-02-14 11:10:00,43.52,43.65,43.51,43.63,2800.0,43.52,43.65,43.51,43.63,2800.0
2012-02-14 11:20:00,43.63,43.64,43.57,43.57,3600.0,43.63,43.64,43.57,43.57,3600.0
2012-02-14 11:30:00,43.59,43.59,43.5,43.52,1800.0,43.59,43.59,43.5,43.52,1800.0
2012-02-14 11:40:00,43.55,43.57,43.54,43.56,2000.0,43.55,43.57,43.54,43.56,2000.0
2012-02-14 11:50:00,43.56,43.58,43.51,43.51,6200.0,43.56,43.58,43.51,43.51,6200.0
2012-02-14 12:00:00,43.54,43.57,43.54,43.54,1200.0,43.54,43.57,43.54,43.54,1200.0
2012-02-14 12:10:00,43.54,43.57,43.54,43.57,1400.0,43.54,43.57,43.54,43.57,1400.0
2012-02-14 12:20:00,43.62,43.63,43.58,43.59,3000.0,43.62,43.63,43.58,43.59,3000.0
2012-02-14 12:30:00,43.54,43.57,43.54,43.54,1200.0,43.54,43.57,43.54,43.54,1200.0
2012-02-14 12:40:00,43.54,43.58,43.47,43.53,11000.0,43.54,43.58,43.47,43.53,11000.0
2012-02-14 12:50:00,43.52,43.55,43.48,43.5,20200.0,43.52,43.55,43.48,43.5,20200.0
2012-02-14 13:00:00,43.51,43.52,43.45,43.47,6000.0,43.51,43.52,43.45,43.47,6000.0
2012-02-14 13:10:00,43.45,43.45,43.42,43.42,3200.0,43.45,43.45,43.42,43.42,3200.0
2012-02-14 13:20:00,43.4,43.44,43.4,43.41,3000.0,43.4,43.44,43.4,43.41,3000.0
2012-02-14 13:30:00,43.48,43.48,43.48,43.48,400.0,43.48,43.48,43.48,43.48,400.0
2012-02-14 13:40:00,43.49,43.49,43.47,43.48,4400.0,43.49,43.49,43.47,43.48,4400.0
2012-02-14 13:50:00,43.47,43.52,43.46,43.5,5800.0,43.47,43.52,43.46,43.5,5800.0
2012-02-14 14:00:00,43.48,43.53,43.48,43.52,1800.0,43.48,43.53,43.48,43.52,1800.0
2012-02-14 14:10:00,43.51,43.51,43.49,43.51,1200.0,43.51,43.51,43.49,43.51,1200.0
2012-02-14 14:20:00,43.5,43.5,43.44,43.47,4600.0,43.5,43.5,43.44,43.47,4600.0
2012-02-14 14:30:00,43.49,43.49,43.46,43.46,1400.0,43.49,43.49,43.46,43.46,1400.0
2012-02-14 14:40:00,43.46,43.5,43.45,43.49,9400.0,43.46,43.5,43.45,43.49,9400.0
2012-02-14 14:50:00,43.52,43.52,43.5,43.52,1800.0,43.52,43.52,43.5,43.52,1800.0
2012-02-14 15:00:00,43.52,43.55,43.51,43.51,6000.0,43.52,43.55,43.51,43.51,6000.0
2012-02-14 15:10:00,43.51,43.54,43.47,43.49,5400.0,43.51,43.54,43.47,43.49,5400.0
2012-02-14 15:20:00,43.49,43.49,43.44,43.49,13200.0,43.49,43.49,43.44,43.49,13200.0
2012-02-14 15:30:00,43.48,43.53,43.45,43.52,6000.0,43.48,43.53,43.45,43.52,6000.0
2012-02-14 15:40:00,43.52,43.65,43.52,43.64,7200.0,43.52,43.65,43.52,43.64,7200.0
2012-02-14 15:50:00,43.65,43.71,43.62,43.7,11000.0,43.65,43.71,43.62,43.7,11000.0
2012-02-15 09:30:00,43.7,43.71,43.43,43.63,17600.0,43.7,43.71,43.43,43.63,17600.0
2012-02-15 09:40:00,43.64,43.64,43.47,43.55,12400.0,43.64,43.64,43.47,43.55,12400.0
2012-02-15 09:50:00,43.54,43.67,43.54,43.62,1600.0,43.54,43.67,43.54,43.62,1600.0
2012-02-15 10:00:00,43.62,43.65,43.56,43.63,4200.0,43.62,43.65,43.56,43.63,4200.0
2012-02-15 10:10:00,43.49,43.55,43.4,43.51,6000.0,43.49,43.55,43.4,43.51,6000.0
2012-02-15 10:20:00,43.42,43.61,43.42,43.61,12800.0,43.42,43.61,43.42,43.61,12800.0
2012-02-15 10:30:00,43.6,43.74,43.55,43.55,34200.0,43.6,43.74,43.55,43.55,34200.0
2012-02-15 10:40:00,43.55,43.65,43.55,43.65,7000.0,43.55,43.65,43.55,43.65,7000.0
2012-02-15 10:50:00,43.64,43.64,43.59,43.63,2600.0,43.64,43.64,43.59,43.63,2600.0
2012-02-15 11:00:00,43.59,43.71,43.55,43.67,6400.0,43.59,43.71,43.55,43.67,6400.0
2012-02-15 11:10:00,43.68,43.81,43.66,43.71,9800.0,43.68,43.81,43.66,43.71,9800.0
2012-02-15 11:20:00,43.67,43.69,43.63,43.69,14200.0,43.67,43.69,43.63,43.69,14200.0
2012-02-15 11:30:00,43.67,43.73,43.65,43.73,9200.0,43.67,43.73,43.65,43.73,9200.0
2012-02-15 11:40:00,43.72,43.96,43.72,43.91,4800.0,43.72,43.96,43.72,43.91,4800.0
2012-02-15 11:50:00,43.91,43.91,43.9,43.9,1000.0,43.91,43.91,43.9,43.9,1000.0
2012-02-15 12:00:00,43.84,43.86,43.83,43.83,800.0,43.84,43.86,43.83,43.83,800.0
2012-02-15 12:10:00,43.8,43.89,43.8,43.89,6200.0,43.8,43.89,43.8,43.89,6200.0
2012-02-15 12:20:00,43.92,43.93,43.85,43.92,5200.0,43.92,43.93,43.85,43.92,5200.0
2012-02-15 12:30:00,43.92,43.92,43.68,43.7,7600.0,43.92,43.92,43.68,43.7,7600.0
2012-02-15 12:40:00,43.69,43.76,43.66,43.7,7800.0,43.69,43.76,43.66,43.7,7800.0
2012-02-15 12:50:00,43.63,43.69,43.6,43.62,6200.0,43.63,43.69,43.6,43.62,6200.0
2012-02-15 13:00:00,43.58,43.69,43.5,43.69,6600.0,43.58,43.69,43.5,43.69,6600.0
2012-02-15 13:10:00,43.71,43.8,43.71,43.79,7600.0,43.71,43.8,43.71,43.79,7600.0
2012-02-15 13:20:00,43.83,43.83,43.8,43.82,1400.0,43.83,43.83,43.8,43.82,1400.0
2012-02-15 13:30:00,43.82,43.82,43.67,43.69,7200.0,43.82,43.82,43.67,43.69,7200.0
2012-02-15 13:40:00,43.67,43.74,43.66,43.72,12800.0,43.67,43.74,43.66,43.72,12800.0
2012-02-15 13:50:00,43.76,43.81,43.76,43.81,2600.0,43.76,43.81,43.76,43.81,2600.0
2012-02-15 14:00:00,43.81,43.81,43.73,43.77,9800.0,43.81,43.81,43.73,43.77,9800.0
2012-02-15 14:10:00,43.8,43.85,43.73,43.82,7000.0,43.8,43.85,43.73,43.82,7000.0
2012-02-15 14:20:00,43.79,43.88,43.79,43.88,3400.0,43.79,43.88,43.79,43.88,3400.0
2012-02-15 14:30:00,43.85,43.85,43.81,43.82,6400.0,43.85,43.85,43.81,43.82,6400.0
2012-02-15 14:40:00,43.78,43.87,43.75,43.85,8000.0,43.78,43.87,43.75,43.85,8000.0
2012-02-15 14:50:00,43.85,43.87,43.79,43.79,13600.0,43.85,43.87,43.79,43.79,13600.0
2012-02-15 15:00:00,43.79,43.85,43.77,43.82,23600.0,43.79,43.85,43.77,43.82,23600.0
2012-02-15 15:10:00,43.82,43.84,43.79,43.82,16000.0,43.82,43.84,43.79,43.82,16000.0
2012-02-15 15:20:00,43.81,43.88,43.77,43.81,27000.0,43.81,43.88,43.77,43.81,27000.0
2012-02-15 15:30:00,43.81,43.88,43.8,43.85,25000.0,43.81,43.88,43.8,43.85,25000.0
2012-02-15 15:40:00,43.86,43.95,43.84,43.88,19000.0,43.86,43.95,43.84,43.88,19000.0
2012-02-15 15:50:00,43.92,43.97,43.9,43.94,32400.0,43.92,43.97,43.9,43.94,32400.0
2012-02-16 09:30:00,43.75,44.0,43.74,44.0,19600.0,43.75,44.0,43.74,44.0,19600.0
2012-02-16 09:40:00,44.0,44.2,44.0,44.06,11400.0,44.0,44.2,44.0,44.06,11400.0
2012-02-16 09:50:00,44.07,44.15,43.99,44.13,14200.0,44.07,44.15,43.99,44.13,14200.0
2012-02-16 10:00:00,44.13,44.29,44.13,44.24,27600.0,44.13,44.29,44.13,44.24,27600.0
2012-02-16 10:10:00,44.27,44.31,44.21,44.28,12200.0,44.27,44.31,44.21,44.28,12200.0
2012-02-16 10:20:00,44.24,44.31,44.22,44.24,20200.0,44.24,44.31,44.22,44.24,20200.0
2012-02-16 10:30:00,44.24,44.28,44.24,44.25,13200.0,44.24,44.28,44.24,44.25,13200.0
2012-02-16 10:40:00,44.25,44.29,44.23,44.26,38200.0,44.25,44.29,44.23,44.26,38200.0
2012-02-16 10:50:00,44.25,44.29,44.24,44.27,7600.0,44.25,44.29,44.24,44.27,7600.0
2012-02-16 11:00:00,44.27,44.27,44.24,44.25,20800.0,44.27,44.27,44.24,44.25,20800.0
2012-02-16 11:10:00,44.25,44.3,44.24,44.29,5200.0,44.25,44.3,44.24,44.29,5200.0
2012-02-16 11:20:00,44.3,44.37,44.3,44.36,6600.0,44.3,44.37,44.3,44.36,6600.0
2012-02-16 11:30:00,44.34,44.4,44.33,44.37,11200.0,44.34,44.4,44.33,44.37,11200.0
2012-02-16 11:40:00,44.4,44.4,44.32,44.34,3000.0,44.4,44.4,44.32,44.34,3000.0
2012-02-16 11:50:00,44.34,44.44,44.33,44.44,3600.0,44.34,44.44,44.33,44.44,3600.0
2012-02-16 12:00:00,44.45,44.45,44.38,44.39,5600.0,44.45,44.45,44.38,44.39,5600.0
2012-02-16 12:10:00,44.37,44.38,44.35,44.36,2400.0,44.37,44.38,44.35,44.36,2400.0
2012-02-16 12:20:00,44.37,44.45,44.37,44.42,5800.0,44.37,44.45,44.37,44.42,5800.0
2012-02-16 12:30:00,44.45,44.45,44.39,44.39,2800.0,44.45,44.45,44.39,44.39,2800.0
2012-02-16 12:40:00,44.37,44.37,44.29,44.3,7800.0,44.37,44.37,44.29,44.3,7800.0
2012-02-16 12:50:00,44.3,44.35,44.3,44.35,4000.0,44.3,44.35,44.3,44.35,4000.0
2012-02-16 13:00:00,44.37,44.43,44.35,44.4,8400.0,44.37,44.43,44.35,44.4,8400.0
2012-02-16 13:10:00,44.42,44.44,44.41,44.41,2000.0,44.42,44.44,44.41,44.41,2000.0
2012-02-16 13:20:00,44.41,44.45,44.4,44.4,6000.0,44.41,44.45,44.4,44.4,6000.0
2012-02-16 13:30:00,44.42,44.48,44.41,44.48,9400.0,44.42,44.48,44.41,44.48,9400.0
2012-02-16 13:40:00,44.45,44.56,44.44,44.54,12200.0,44.45,44.56,44.44,44.54,12200.0
2012-02-16 13:50:00,44.54,44.54,44.49,44.5,9400.0,44.54,44.54,44.49,44.5,9400.0
2012-02-16 14:00:00,44.51,44.51,44.49,44.5,5000.0,44.51,44.51,44.49,44.5,5000.0
2012-02-16 14:10:00,44.51,44.54,44.49,44.5,30400.0,44.51,44.54,44.49,44.5,30400.0
2012-02-16 14:20:00,44.5,44.53,44.5,44.52,9000.0,44.5,44.53,44.5,44.52,9000.0
2012-02-16 14:30:00,44.53,44.56,44.52,44.54,14200.0,44.53,44.56,44.52,44.54,14200.0
2012-02-16 14:40:00,44.54,44.55,44.5,44.52,13000.0,44.54,44.55,44.5,44.52,13000.0
2012-02-16 14:50:00,44.51,44.55,44.48,44.55,20200.0,44.51,44.55,44.48,44.55,20200.0
2012-02-16 15:00:00,44.55,44.55,44.51,44.53,9600.0,44.55,44.55,44.51,44.53,9600.0
2012-02-16 15:10:00,44.51,44.53,44.48,44.5,42800.0,44.51,44.53,44.48,44.5,42800.0
2012-02-16 15:20:00,44.5,44.56,44.5,44.54,24600.0,44.5,44.56,44.5,44.54,24600.0
2012-02-16 15:30:00,44.54,44.56,44.5,44.54,16600.0,44.54,44.56,44.5,44.54,16600.0
2012-02-16 15:40:00,44.54,44.62,44.54,44.6,18800.0,44.54,44.62,44.54,44.6,18800.0
2012-02-16 15:50:00,44.59,44.61,44.47,44.5,38800.0,44.59,44.61,44.47,44.5,38800.0
2012-02-17 09:30:00,44.38,44.62,44.12,44.62,79200.0,44.38,44.62,44.12,44.62,79200.0
2012-02-17 09:40:00,44.54,44.63,44.48,44.54,13200.0,44.54,44.63,44.48,44.54,13200.0
2012-02-17 09:50:00,44.54,44.66,44.49,44.66,3200.0,44.54,44.66,44.49,44.66,3200.0
2012-02-17 10:00:00,44.62,44.66,44.51,44.63,9200.0,44.62,44.66,44.51,44.63,9200.0
2012-02-17 10:10:00,44.65,44.75,44.65,44.74,8200.0,44.65,44.75,44.65,44.74,8200.0
2012-02-17 10:20:00,44.69,44.69,44.57,44.63,9200.0,44.69,44.69,44.57,44.63,9200.0
2012-02-17 10:30:00,44.54,44.55,44.43,44.43,5400.0,44.54,44.55,44.43,44.43,5400.0
2012-02-17 10:40:00,44.4,44.4,44.33,44.38,3400.0,44.4,44.4,44.33,44.38,3400.0
2012-02-17 10:50:00,44.41,44.52,44.36,44.52,24000.0,44.41,44.52,44.36,44.52,24000.0
2012-02-17 11:00:00,44.52,44.58,44.49,44.49,17200.0,44.52,44.58,44.49,44.49,17200.0
2012-02-17 11:10:00,44.48,44.58,44.37,44.54,19200.0,44.48,44.58,44.37,44.54,19200.0
2012-02-17 11:20:00,44.55,44.7,44.54,44.7,10800.0,44.55,44.7,44.54,44.7,10800.0
2012-02-17 11:30:00,44.69,44.7,44.62,44.65,3000.0,44.69,44.7,44.62,44.65,3000.0
2012-02-17 11:40:00,44.63,44.63,44.58,44.58,1200.0,44.63,44.63,44.58,44.58,1200.0
2012-02-17 11:50:00,44.52,44.55,44.47,44.54,4600.0,44.52,44.55,44.47,44.54,4600.0
2012-02-17 12:00:00,44.58,44.6,44.49,44.52,10600.0,44.58,44.6,44.49,44.52,10600.0
2012-02-17 12:10:00,44.56,44.59,44.49,44.49,4200.0,44.56,44.59,44.49,44.49,4200.0
2012-02-17 12:20:00,44.46,44.49,44.44,44.48,4000.0,44.46,44.49,44.44,44.48,4000.0
2012-02-17 12:30:00,44.42,44.51,44.42,44.51,3800.0,44.42,44.51,44.42,44.51,3800.0
2012-02-17 12:40:00,44.49,44.52,44.49,44.52,3200.0,44.49,44.52,44.49,44.52,3200.0
2012-02-17 12:50:00,44.54,44.55,44.51,44.53,3200.0,44.54,44.55,44.51,44.53,3200.0
2012-02-17 13:00:00,44.56,44.56,44.52,44.52,1600.0,44.56,44.56,44.52,44.52,1600.0
2012-02-17 13:10:00,44.56,44.57,44.56,44.56,2400.0,44.56,44.57,44.56,44.56,2400.0
2012-02-17 13:20:00,44.59,44.59,44.49,44.52,4600.0,44.59,44.59,44.49,44.52,4600.0
2012-02-17 13:30:00,44.51,44.51,44.49,44.5,1800.0,44.51,44.51,44.49,44.5,1800.0
2012-02-17 13:40:00,44.49,44.49,44.41,44.41,1200.0,44.49,44.49,44.41,44.41,1200.0
2012-02-17 13:50:00,44.42,44.42,44.36,44.38,3000.0,44.42,44.42,44.36,44.38,3000.0
2012-02-17 14:00:00,44.37,44.37,44.33,44.33,3600.0,44.37,44.37,44.33,44.33,3600.0
2012-02-17 14:10:00,44.3,44.33,44.17,44.32,22800.0,44.3,44.33,44.17,44.32,22800.0
2012-02-17 14:20:00,44.33,44.4,44.32,44.32,6600.0,44.33,44.4,44.32,44.32,6600.0
2012-02-17 14:30:00,44.32,44.33,44.24,44.27,2400.0,44.32,44.33,44.24,44.27,2400.0
2012-02-17 14:40:00,44.26,44.28,44.24,44.27,2000.0,44.26,44.28,44.24,44.27,2000.0
2012-02-17 14:50:00,44.27,44.27,44.25,44.25,1000.0,44.27,44.27,44.25,44.25,1000.0
2012-02-17 15:00:00,44.25,44.29,44.22,44.24,5000.0,44.25,44.29,44.22,44.24,5000.0
2012-02-17 15:10:00,44.26,44.31,44.22,44.24,5800.0,44.26,44.31,44.22,44.24,5800.0
2012-02-17 15:20:00,44.25,44.3,44.23,44.27,8200.0,44.25,44.3,44.23,44.27,8200.0
2012-02-17 15:30:00,44.28,44.32,44.24,44.28,5200.0,44.28,44.32,44.24,44.28,5200.0
2012-02-17 15:40:00,44.27,44.33,44.26,44.3,6000.0,44.27,44.33,44.26,44.3,6000.0
2012-02-17 15:50:00,44.3,44.31,44.19,44.25,23800.0,44.3,44.31,44.19,44.25,23800.0
2012-02-21 09:30:00,44.25,44.31,44.13,44.27,3600.0,44.25,44.31,44.13,44.27,3600.0
2012-02-21 09:40:00,44.27,44.31,44.01,44.01,7200.0,44.27,44.31,44.01,44.01,7200.0
2012-02-21 09:50:00,44.04,44.04,43.94,43.97,51000.0,44.04,44.04,43.94,43.97,51000.0
2012-02-21 10:00:00,43.99,44.02,43.96,44.01,7800.0,43.99,44.02,43.96,44.01,7800.0
2012-02-21 10:10:00,44.1,44.1,44.07,44.07,1400.0,44.1,44.1,44.07,44.07,1400.0
2012-02-21 10:20:00,44.04,44.12,44.01,44.04,5800.0,44.04,44.12,44.01,44.04,5800.0
2012-02-21 10:30:00,44.08,44.2,44.08,44.2,4600.0,44.08,44.2,44.08,44.2,4600.0
2012-02-21 10:40:00,44.21,44.31,44.21,44.29,2600.0,44.21,44.31,44.21,44.29,2600.0
2012-02-21 10:50:00,44.26,44.26,44.23,44.26,1600.0,44.26,44.26,44.23,44.26,1600.0
2012-02-21 11:00:00,44.26,44.35,44.25,44.35,3800.0,44.26,44.35,44.25,44.35,3800.0
2012-02-21 11:10:00,44.34,44.34,44.26,44.26,2400.0,44.34,44.34,44.26,44.26,2400.0
2012-02-21 11:20:00,44.28,44.31,44.27,44.31,1800.0,44.28,44.31,44.27,44.31,1800.0
2012-02-21 11:30:00,44.18,44.2,44.07,44.07,2400.0,44.18,44.2,44.07,44.07,2400.0
2012-02-21 11:40:00,44.06,44.12,43.98,44.06,34000.0,44.06,44.12,43.98,44.06,34000.0
2012-02-21 11:50:00,44.1,44.18,44.06,44.06,20800.0,44.1,44.18,44.06,44.06,20800.0
2012-02-21 12:00:00,44.08,44.14,44.02,44.13,7800.0,44.08,44.14,44.02,44.13,7800.0
2012-02-21 12:10:00,44.13,44.13,44.02,44.02,1400.0,44.13,44.13,44.02,44.02,1400.0
2012-02-21 12:20:00,44.0,44.02,43.99,44.0,2400.0,44.0,44.02,43.99,44.0,2400.0
2012-02-21 12:30:00,44.01,44.02,44.01,44.02,1200.0,44.01,44.02,44.01,44.02,1200.0
2012-02-21 12:40:00,44.04,44.08,44.02,44.08,800.0,44.04,44.08,44.02,44.08,800.0
2012-02-21 12:50:00,44.04,44.04,43.99,44.01,2800.0,44.04,44.04,43.99,44.01,2800.0
2012-02-21 13:00:00,44.05,44.05,44.01,44.04,1200.0,44.05,44.05,44.01,44.04,1200.0
2012-02-21 13:10:00,44.07,44.12,44.04,44.12,18600.0,44.07,44.12,44.04,44.12,18600.0
2012-02-21 13:20:00,44.12,44.12,44.04,44.04,3200.0,44.12,44.12,44.04,44.04,3200.0
2012-02-21 13:30:00,44.06,44.08,44.02,44.02,4000.0,44.06,44.08,44.02,44.02,4000.0
2012-02-21 13:40:00,44.02,44.03,43.99,44.02,5000.0,44.02,44.03,43.99,44.02,5000.0
2012-02-21 13:50:00,44.04,44.04,43.95,44.01,5200.0,44.04,44.04,43.95,44.01,5200.0
2012-02-21 14:00:00,44.01,44.02,43.99,44.0,5800.0,44.01,44.02,43.99,44.0,5800.0
2012-02-21 14:10:00,44.0,44.0,43.91,43.97,11000.0,44.0,44.0,43.91,43.97,11000.0
2012-02-21 14:20:00,43.99,44.01,43.93,43.99,11200.0,43.99,44.01,43.93,43.99,11200.0
2012-02-21 14:30:00,43.97,44.01,43.95,44.0,9400.0,43.97,44.01,43.95,44.0,9400.0
2012-02-21 14:40:00,44.0,44.01,43.94,43.99,13000.0,44.0,44.01,43.94,43.99,13000.0
2012-02-21 14:50:00,43.99,44.01,43.95,44.0,11200.0,43.99,44.01,43.95,44.0,11200.0
2012-02-21 15:00:00,43.99,44.11,43.99,44.11,4400.0,43.99,44.11,43.99,44.11,4400.0
2012-02-21 15:10:00,44.08,44.09,44.05,44.06,1600.0,44.08,44.09,44.05,44.06,1600.0
2012-02-21 15:20:00,44.04,44.1,44.01,44.07,5400.0,44.04,44.1,44.01,44.07,5400.0
2012-02-21 15:30:00,44.1,44.12,44.04,44.1,7600.0,44.1,44.12,44.04,44.1,7600.0
2012-02-21 15:40:00,44.1,44.21,44.1,44.17,10400.0,44.1,44.21,44.1,44.17,10400.0
2012-02-21 15:50:00,44.18,44.34,44.18,44.29,50800.0,44.18,44.34,44.18,44.29,50800.0
2012-02-22 09:30:00,44.15,44.15,43.81,43.97,18200.0,44.15,44.15,43.81,43.97,18200.0
2012-02-22 09:40:00,44.02,44.27,44.02,44.27,3000.0,44.02,44.27,44.02,44.27,3000.0
2012-02-22 09:50:00,44.24,44.29,44.1,44.24,7000.0,44.24,44.29,44.1,44.24,7000.0
2012-02-22 10:00:00,44.23,44.34,44.15,44.34,4400.0,44.23,44.34,44.15,44.34,4400.0
2012-02-22 10:10:00,44.43,44.48,44.4,44.45,4200.0,44.43,44.48,44.4,44.45,4200.0
2012-02-22 10:20:00,44.47,44.49,44.43,44.44,7200.0,44.47,44.49,44.43,44.44,7200.0
2012-02-22 10:30:00,44.38,44.38,44.27,44.36,5200.0,44.38,44.38,44.27,44.36,5200.0
2012-02-22 10:40:00,44.34,44.35,44.27,44.35,4000.0,44.34,44.35,44.27,44.35,4000.0
2012-02-22 10:50:00,44.4,44.4,44.28,44.28,4000.0,44.4,44.4,44.28,44.28,4000.0
2012-02-22 11:00:00,44.3,44.34,44.28,44.33,9000.0,44.3,44.34,44.28,44.33,9000.0
2012-02-22 11:10:00,44.31,44.31,44.22,44.22,4000.0,44.31,44.31,44.22,44.22,4000.0
2012-02-22 11:20:00,44.23,44.31,44.2,44.27,4600.0,44.23,44.31,44.2,44.27,4600.0
2012-02-22 11:30:00,44.29,44.31,44.24,44.27,3600.0,44.29,44.31,44.24,44.27,3600.0
2012-02-22 11:40:00,44.25,44.26,44.23,44.23,2600.0,44.25,44.26,44.23,44.23,2600.0
2012-02-22 11:50:00,44.25,44.32,44.24,44.32,2000.0,44.25,44.32,44.24,44.32,2000.0
2012-02-22 12:00:00,44.26,44.3,44.26,44.3,2000.0,44.26,44.3,44.26,44.3,2000.0
2012-02-22 12:10:00,44.27,44.33,44.27,44.33,2600.0,44.27,44.33,44.27,44.33,2600.0
2012-02-22 12:20:00,44.33,44.35,44.33,44.33,24600.0,44.33,44.35,44.33,44.33,24600.0
2012-02-22 12:30:00,44.32,44.32,44.03,44.13,54200.0,44.32,44.32,44.03,44.13,54200.0
2012-02-22 12:40:00,44.12,44.18,44.09,44.13,11600.0,44.12,44.18,44.09,44.13,11600.0
2012-02-22 12:50:00,44.13,44.13,44.07,44.13,3000.0,44.13,44.13,44.07,44.13,3000.0
2012-02-22 13:00:00,44.12,44.19,44.08,44.19,3400.0,44.12,44.19,44.08,44.19,3400.0
2012-02-22 13:10:00,44.19,44.24,44.19,44.19,5400.0,44.19,44.24,44.19,44.19,5400.0
2012-02-22 13:20:00,44.2,44.29,44.2,44.29,5000.0,44.2,44.29,44.2,44.29,5000.0
2012-02-22 13:30:00,44.29,44.35,44.29,44.34,15400.0,44.29,44.35,44.29,44.34,15400.0
2012-02-22 13:40:00,44.31,44.35,44.28,44.31,27600.0,44.31,44.35,44.28,44.31,27600.0
2012-02-22 13:50:00,44.31,44.43,44.29,44.41,12400.0,44.31,44.43,44.29,44.41,12400.0
2012-02-22 14:00:00,44.41,44.45,44.33,44.33,13600.0,44.41,44.45,44.33,44.33,13600.0
2012-02-22 14:10:00,44.35,44.49,44.34,44.49,22600.0,44.35,44.49,44.34,44.49,22600.0
2012-02-22 14:20:00,44.49,44.5,44.43,44.45,17800.0,44.49,44.5,44.43,44.45,17800.0
2012-02-22 14:30:00,44.43,44.43,44.37,44.38,14600.0,44.43,44.43,44.37,44.38,14600.0
2012-02-22 14:40:00,44.38,44.45,44.38,44.42,16600.0,44.38,44.45,44.38,44.42,16600.0
2012-02-22 14:50:00,44.41,44.43,44.32,44.34,14000.0,44.41,44.43,44.32,44.34,14000.0
2012-02-22 15:00:00,44.34,44.4,44.33,44.38,10400.0,44.34,44.4,44.33,44.38,10400.0
2012-02-22 15:10:00,44.35,44.4,44.33,44.35,11200.0,44.35,44.4,44.33,44.35,11200.0
2012-02-22 15:20:00,44.35,44.39,44.32,44.33,10200.0,44.35,44.39,44.32,44.33,10200.0
2012-02-22 15:30:00,44.33,44.51,44.33,44.5,32800.0,44.33,44.51,44.33,44.5,32800.0
2012-02-22 15:40:00,44.5,44.52,44.37,44.41,23800.0,44.5,44.52,44.37,44.41,23800.0
2012-02-22 15:50:00,44.41,44.41,44.28,44.35,20000.0,44.41,44.41,44.28,44.35,20000.0
2012-02-23 09:30:00,44.37,44.48,44.3,44.35,2400.0,44.37,44.48,44.3,44.35,2400.0
2012-02-23 09:40:00,44.35,44.43,44.31,44.43,3600.0,44.35,44.43,44.31,44.43,3600.0
2012-02-23 09:50:00,44.45,44.45,44.38,44.42,5600.0,44.45,44.45,44.38,44.42,5600.0
2012-02-23 10:00:00,44.44,44.45,44.42,44.45,1800.0,44.44,44.45,44.42,44.45,1800.0
2012-02-23 10:10:00,44.41,44.45,44.35,44.44,7600.0,44.41,44.45,44.35,44.44,7600.0
2012-02-23 10:20:00,44.44,44.44,44.38,44.38,1800.0,44.44,44.44,44.38,44.38,1800.0
2012-02-23 10:30:00,44.38,44.38,44.31,44.32,1800.0,44.38,44.38,44.31,44.32,1800.0
2012-02-23 10:40:00,44.34,44.38,44.34,44.37,2400.0,44.34,44.38,44.34,44.37,2400.0
2012-02-23 10:50:00,44.38,44.49,44.38,44.47,4800.0,44.38,44.49,44.38,44.47,4800.0
2012-02-23 11:00:00,44.48,44.5,44.42,44.47,6800.0,44.48,44.5,44.42,44.47,6800.0
2012-02-23 11:10:00,44.5,44.54,44.43,44.45,6800.0,44.5,44.54,44.43,44.45,6800.0
2012-02-23 11:20:00,44.41,44.45,44.41,44.42,2000.0,44.41,44.45,44.41,44.42,2000.0
2012-02-23 11:30:00,44.45,44.45,44.35,44.39,7000.0,44.45,44.45,44.35,44.39,7000.0
2012-02-23 11:40:00,44.34,44.38,44.34,44.38,2000.0,44.34,44.38,44.34,44.38,2000.0
2012-02-23 11:50:00,44.37,44.38,44.34,44.36,2400.0,44.37,44.38,44.34,44.36,2400.0
2012-02-23 12:00:00,44.32,44.33,44.31,44.32,1400.0,44.32,44.33,44.31,44.32,1400.0
2012-02-23 12:10:00,44.32,44.34,44.3,44.31,5000.0,44.32,44.34,44.3,44.31,5000.0
2012-02-23 12:20:00,44.31,44.39,44.31,44.31,11400.0,44.31,44.39,44.31,44.31,11400.0
2012-02-23 12:30:00,44.31,44.35,44.29,44.33,17000.0,44.31,44.35,44.29,44.33,17000.0
2012-02-23 12:40:00,44.3,44.33,44.29,44.31,4200.0,44.3,44.33,44.29,44.31,4200.0
2012-02-23 12:50:00,44.3,44.3,44.28,44.29,3400.0,44.3,44.3,44.28,44.29,3400.0
2012-02-23 13:00:00,44.3,44.31,44.26,44.3,5600.0,44.3,44.31,44.26,44.3,5600.0
2012-02-23 13:10:00,44.28,44.29,44.24,44.25,9400.0,44.28,44.29,44.24,44.25,9400.0
2012-02-23 13:20:00,44.25,44.25,44.22,44.22,3600.0,44.25,44.25,44.22,44.22,3600.0
2012-02-23 13:30:00,44.19,44.19,44.05,44.05,31200.0,44.19,44.19,44.05,44.05,31200.0
2012-02-23 13:40:00,44.04,44.1,43.97,43.98,19200.0,44.04,44.1,43.97,43.98,19200.0
2012-02-23 13:50:00,43.99,44.0,43.96,44.0,11200.0,43.99,44.0,43.96,44.0,11200.0
2012-02-23 14:00:00,43.99,44.0,43.98,44.0,14400.0,43.99,44.0,43.98,44.0,14400.0
2012-02-23 14:10:00,43.99,44.0,43.98,44.0,3200.0,43.99,44.0,43.98,44.0,3200.0
2012-02-23 14:20:00,43.99,44.0,43.98,43.99,8000.0,43.99,44.0,43.98,43.99,8000.0
2012-02-23 14:30:00,43.99,44.0,43.99,43.99,8000.0,43.99,44.0,43.99,43.99,8000.0
2012-02-23 14:40:00,43.99,44.0,43.98,43.99,7800.0,43.99,44.0,43.98,43.99,7800.0
2012-02-23 14:50:00,43.98,44.0,43.98,43.98,12000.0,43.98,44.0,43.98,43.98,12000.0
2012-02-23 15:00:00,43.99,44.0,43.98,44.0,12000.0,43.99,44.0,43.98,44.0,12000.0
2012-02-23 15:10:00,44.0,44.13,44.0,44.06,63400.0,44.0,44.13,44.0,44.06,63400.0
2012-02-23 15:20:00,44.06,44.08,44.02,44.07,38000.0,44.06,44.08,44.02,44.07,38000.0
2012-02-23 15:30:00,44.08,44.08,44.05,44.07,23000.0,44.08,44.08,44.05,44.07,23000.0
2012-02-23 15:40:00,44.08,44.08,44.06,44.08,40200.0,44.08,44.08,44.06,44.08,40200.0
2012-02-23 15:50:00,44.08,44.08,44.06,44.08,46400.0,44.08,44.08,44.06,44.08,46400.0
2012-02-24 09:30:00,44.01,44.24,44.0,44.16,57200.0,44.01,44.24,44.0,44.16,57200.0
2012-02-24 09:40:00,44.17,44.2,44.1,44.15,5400.0,44.17,44.2,44.1,44.15,5400.0
2012-02-24 09:50:00,44.16,44.17,43.98,44.02,13600.0,44.16,44.17,43.98,44.02,13600.0
2012-02-24 10:00:00,44.02,44.1,43.99,44.07,20800.0,44.02,44.1,43.99,44.07,20800.0
2012-02-24 10:10:00,44.07,44.07,43.98,43.98,7000.0,44.07,44.07,43.98,43.98,7000.0
2012-02-24 10:20:00,43.99,44.02,43.96,44.01,5000.0,43.99,44.02,43.96,44.01,5000.0
2012-02-24 10:30:00,44.0,44.02,43.95,43.97,14400.0,44.0,44.02,43.95,43.97,14400.0
2012-02-24 10:40:00,43.98,44.0,43.97,43.99,22200.0,43.98,44.0,43.97,43.99,22200.0
2012-02-24 10:50:00,43.99,44.0,43.96,44.0,12400.0,43.99,44.0,43.96,44.0,12400.0
2012-02-24 11:00:00,43.99,44.05,43.98,44.0,56600.0,43.99,44.05,43.98,44.0,56600.0
2012-02-24 11:10:00,44.0,44.06,43.99,44.02,33200.0,44.0,44.06,43.99,44.02,33200.0
2012-02-24 11:20:00,44.02,44.05,43.99,44.02,15200.0,44.02,44.05,43.99,44.02,15200.0
2012-02-24 11:30:00,44.02,44.05,44.0,44.01,40000.0,44.02,44.05,44.0,44.01,40000.0
2012-02-24 11:40:00,44.04,44.04,43.99,44.0,17800.0,44.04,44.04,43.99,44.0,17800.0
2012-02-24 11:50:00,44.01,44.2,43.99,44.11,51200.0,44.01,44.2,43.99,44.11,51200.0
2012-02-24 12:00:00,44.1,44.1,43.99,44.0,28400.0,44.1,44.1,43.99,44.0,28400.0
2012-02-24 12:10:00,43.99,44.03,43.99,44.01,11000.0,43.99,44.03,43.99,44.01,11000.0
2012-02-24 12:20:00,44.02,44.03,43.97,44.0,27200.0,44.02,44.03,43.97,44.0,27200.0
2012-02-24 12:30:00,44.0,44.03,44.0,44.0,9600.0,44.0,44.03,44.0,44.0,9600.0
2012-02-24 12:40:00,44.0,44.03,44.0,44.03,1400.0,44.0,44.03,44.0,44.03,1400.0
2012-02-24 12:50:00,44.02,44.04,44.0,44.02,7600.0,44.02,44.04,44.0,44.02,7600.0
2012-02-24 13:00:00,44.02,44.04,43.99,44.01,9400.0,44.02,44.04,43.99,44.01,9400.0
2012-02-24 13:10:00,44.01,44.02,43.98,44.0,33200.0,44.01,44.02,43.98,44.0,33200.0
2012-02-24 13:20:00,44.0,44.01,43.99,44.0,17800.0,44.0,44.01,43.99,44.0,17800.0
2012-02-24 13:30:00,44.0,44.07,44.0,44.06,39400.0,44.0,44.07,44.0,44.06,39400.0
2012-02-24 13:40:00,44.05,44.07,43.99,44.02,29800.0,44.05,44.07,43.99,44.02,29800.0
2012-02-24 13:50:00,44.02,44.03,43.94,43.97,9200.0,44.02,44.03,43.94,43.97,9200.0
2012-02-24 14:00:00,43.98,44.06,43.98,44.01,22600.0,43.98,44.06,43.98,44.01,22600.0
2012-02-24 14:10:00,44.01,44.01,43.99,44.0,7000.0,44.01,44.01,43.99,44.0,7000.0
2012-02-24 14:20:00,44.0,44.01,43.97,43.99,4000.0,44.0,44.01,43.97,43.99,4000.0
2012-02-24 14:30:00,43.98,44.0,43.95,43.96,4400.0,43.98,44.0,43.95,43.96,4400.0
2012-02-24 14:40:00,43.95,43.97,43.92,43.95,7400.0,43.95,43.97,43.92,43.95,7400.0
2012-02-24 14:50:00,43.92,43.99,43.92,43.95,9400.0,43.92,43.99,43.92,43.95,9400.0
2012-02-24 15:00:00,43.96,43.98,43.93,43.96,14800.0,43.96,43.98,43.93,43.96,14800.0
2012-02-24 15:10:00,43.95,43.99,43.93,43.98,18000.0,43.95,43.99,43.93,43.98,18000.0
2012-02-24 15:20:00,43.99,43.99,43.93,43.97,23800.0,43.99,43.99,43.93,43.97,23800.0
2012-02-24 15:30:00,43.96,43.97,43.93,43.95,19400.0,43.96,43.97,43.93,43.95,19400.0
2012-02-24 15:40:00,43.95,44.01,43.93,44.01,21400.0,43.95,44.01,43.93,44.01,21400.0
2012-02-24 15:50:00,44.01,44.06,43.96,43.99,33400.0,44.01,44.06,43.96,43.99,33400.0
2012-02-27 09:30:00,43.76,43.9,43.43,43.75,30000.0,43.76,43.9,43.43,43.75,30000.0
2012-02-27 09:40:00,43.65,43.72,43.51,43.59,9400.0,43.65,43.72,43.51,43.59,9400.0
2012-02-27 09:50:00,43.6,43.76,43.59,43.76,3200.0,43.6,43.76,43.59,43.76,3200.0
2012-02-27 10:00:00,43.81,43.95,43.76,43.95,11400.0,43.81,43.95,43.76,43.95,11400.0
2012-02-27 10:10:00,43.95,44.04,43.95,43.95,8800.0,43.95,44.04,43.95,43.95,8800.0
2012-02-27 10:20:00,43.99,44.03,43.92,43.94,15400.0,43.99,44.03,43.92,43.94,15400.0
2012-02-27 10:30:00,43.95,43.96,43.74,43.78,18000.0,43.95,43.96,43.74,43.78,18000.0
2012-02-27 10:40:00,43.78,44.02,43.78,43.91,18800.0,43.78,44.02,43.78,43.91,18800.0
2012-02-27 10:50:00,43.91,43.93,43.91,43.92,2200.0,43.91,43.93,43.91,43.92,2200.0
2012-02-27 11:00:00,43.97,44.01,43.96,43.98,10000.0,43.97,44.01,43.96,43.98,10000.0
2012-02-27 11:10:00,43.99,44.04,43.97,43.98,17600.0,43.99,44.04,43.97,43.98,17600.0
2012-02-27 11:20:00,43.97,44.05,43.95,43.97,16400.0,43.97,44.05,43.95,43.97,16400.0
2012-02-27 11:30:00,43.99,44.02,43.98,44.0,16400.0,43.99,44.02,43.98,44.0,16400.0
2012-02-27 11:40:00,43.99,44.0,43.9,43.9,11600.0,43.99,44.0,43.9,43.9,11600.0
2012-02-27 11:50:00,43.9,43.92,43.88,43.9,5600.0,43.9,43.92,43.88,43.9,5600.0
2012-02-27 12:00:00,43.91,43.92,43.85,43.88,21000.0,43.91,43.92,43.85,43.88,21000.0
2012-02-27 12:10:00,43.85,43.87,43.74,43.78,12400.0,43.85,43.87,43.74,43.78,12400.0
2012-02-27 12:20:00,43.78,43.82,43.76,43.79,13000.0,43.78,43.82,43.76,43.79,13000.0
2012-02-27 12:30:00,43.79,43.82,43.74,43.81,13800.0,43.79,43.82,43.74,43.81,13800.0
2012-02-27 12:40:00,43.79,43.84,43.75,43.8,23800.0,43.79,43.84,43.75,43.8,23800.0
2012-02-27 12:50:00,43.78,43.89,43.78,43.83,27600.0,43.78,43.89,43.78,43.83,27600.0
2012-02-27 13:00:00,43.83,43.85,43.77,43.82,37800.0,43.83,43.85,43.77,43.82,37800.0
2012-02-27 13:10:00,43.81,43.84,43.77,43.83,12400.0,43.81,43.84,43.77,43.83,12400.0
2012-02-27 13:20:00,43.83,43.84,43.78,43.81,10800.0,43.83,43.84,43.78,43.81,10800.0
2012-02-27 13:30:00,43.83,43.85,43.81,43.83,21200.0,43.83,43.85,43.81,43.83,21200.0
2012-02-27 13:40:00,43.83,43.87,43.76,43.77,5600.0,43.83,43.87,43.76,43.77,5600.0
2012-02-27 13:50:00,43.82,43.84,43.74,43.74,5000.0,43.82,43.84,43.74,43.74,5000.0
2012-02-27 14:00:00,43.8,43.84,43.78,43.84,7800.0,43.8,43.84,43.78,43.84,7800.0
2012-02-27 14:10:00,43.83,43.86,43.73,43.73,29200.0,43.83,43.86,43.73,43.73,29200.0
2012-02-27 14:20:00,43.73,43.75,43.72,43.74,15200.0,43.73,43.75,43.72,43.74,15200.0
2012-02-27 14:30:00,43.76,43.8,43.73,43.8,8200.0,43.76,43.8,43.73,43.8,8200.0
2012-02-27 14:40:00,43.81,43.88,43.8,43.87,16800.0,43.81,43.88,43.8,43.87,16800.0
2012-02-27 14:50:00,43.86,43.88,43.82,43.82,15600.0,43.86,43.88,43.82,43.82,15600.0
2012-02-27 15:00:00,43.83,43.87,43.83,43.83,18000.0,43.83,43.87,43.83,43.83,18000.0
2012-02-27 15:10:00,43.83,43.85,43.73,43.76,24000.0,43.83,43.85,43.73,43.76,24000.0
2012-02-27 15:20:00,43.76,43.77,43.74,43.74,21000.0,43.76,43.77,43.74,43.74,21000.0
2012-02-27 15:30:00,43.74,43.82,43.74,43.78,31400.0,43.74,43.82,43.74,43.78,31400.0
2012-02-27 15:40:00,43.78,43.82,43.72,43.74,91200.0,43.78,43.82,43.72,43.74,91200.0
2012-02-27 15:50:00,43.73,43.77,43.69,43.71,34000.0,43.73,43.77,43.69,43.71,34000.0
2012-02-28 09:30:00,43.77,43.96,43.6,43.85,7800.0,43.77,43.96,43.6,43.85,7800.0
2012-02-28 09:40:00,43.83,43.84,43.7,43.79,5200.0,43.83,43.84,43.7,43.79,5200.0
2012-02-28 09:50:00,43.83,43.84,43.8,43.83,10200.0,43.83,43.84,43.8,43.83,10200.0
2012-02-28 10:00:00,43.85,43.91,43.74,43.77,15000.0,43.85,43.91,43.74,43.77,15000.0
2012-02-28 10:10:00,43.77,43.82,43.77,43.77,11400.0,43.77,43.82,43.77,43.77,11400.0
2012-02-28 10:20:00,43.76,43.84,43.76,43.79,14000.0,43.76,43.84,43.76,43.79,14000.0
2012-02-28 10:30:00,43.8,43.88,43.8,43.83,6000.0,43.8,43.88,43.8,43.83,6000.0
2012-02-28 10:40:00,43.85,43.91,43.85,43.87,8600.0,43.85,43.91,43.85,43.87,8600.0
2012-02-28 10:50:00,43.88,43.88,43.78,43.82,3200.0,43.88,43.88,43.78,43.82,3200.0
2012-02-28 11:00:00,43.82,43.82,43.78,43.8,3000.0,43.82,43.82,43.78,43.8,3000.0
2012-02-28 11:10:00,43.81,43.81,43.73,43.76,8800.0,43.81,43.81,43.73,43.76,8800.0
2012-02-28 11:20:00,43.76,43.88,43.74,43.87,34600.0,43.76,43.88,43.74,43.87,34600.0
2012-02-28 11:30:00,43.85,43.85,43.77,43.77,16600.0,43.85,43.85,43.77,43.77,16600.0
2012-02-28 11:40:00,43.73,43.8,43.73,43.78,3600.0,43.73,43.8,43.73,43.78,3600.0
2012-02-28 11:50:00,43.77,43.83,43.73,43.8,2600.0,43.77,43.83,43.73,43.8,2600.0
2012-02-28 12:00:00,43.8,43.8,43.76,43.76,1400.0,43.8,43.8,43.76,43.76,1400.0
2012-02-28 12:10:00,43.76,43.76,43.66,43.69,6000.0,43.76,43.76,43.66,43.69,6000.0
2012-02-28 12:20:00,43.73,43.76,43.73,43.76,2800.0,43.73,43.76,43.73,43.76,2800.0
2012-02-28 12:30:00,43.75,43.77,43.71,43.74,2800.0,43.75,43.77,43.71,43.74,2800.0
2012-02-28 12:40:00,43.74,43.76,43.74,43.76,2200.0,43.74,43.76,43.74,43.76,2200.0
2012-02-28 12:50:00,43.77,43.82,43.76,43.81,4800.0,43.77,43.82,43.76,43.81,4800.0
2012-02-28 13:00:00,43.81,43.81,43.74,43.74,2200.0,43.81,43.81,43.74,43.74,2200.0
2012-02-28 13:10:00,43.75,43.76,43.73,43.73,3200.0,43.75,43.76,43.73,43.73,3200.0
2012-02-28 13:20:00,43.74,43.74,43.73,43.73,2200.0,43.74,43.74,43.73,43.73,2200.0
2012-02-28 13:30:00,43.73,43.73,43.65,43.65,3400.0,43.73,43.73,43.65,43.65,3400.0
2012-02-28 13:40:00,43.66,43.66,43.54,43.54,3600.0,43.66,43.66,43.54,43.54,3600.0
2012-02-28 13:50:00,43.56,43.56,43.44,43.47,4600.0,43.56,43.56,43.44,43.47,4600.0
2012-02-28 14:00:00,43.47,43.51,43.44,43.51,4600.0,43.47,43.51,43.44,43.51,4600.0
2012-02-28 14:10:00,43.49,43.49,43.41,43.44,13000.0,43.49,43.49,43.41,43.44,13000.0
2012-02-28 14:20:00,43.44,43.51,43.38,43.4,26400.0,43.44,43.51,43.38,43.4,26400.0
2012-02-28 14:30:00,43.4,43.48,43.4,43.48,2800.0,43.4,43.48,43.4,43.48,2800.0
2012-02-28 14:40:00,43.48,43.51,43.45,43.51,4800.0,43.48,43.51,43.45,43.51,4800.0
2012-02-28 14:50:00,43.51,43.52,43.47,43.48,5800.0,43.51,43.52,43.47,43.48,5800.0
2012-02-28 15:00:00,43.47,43.49,43.47,43.49,4800.0,43.47,43.49,43.47,43.49,4800.0
2012-02-28 15:10:00,43.49,43.55,43.48,43.54,10200.0,43.49,43.55,43.48,43.54,10200.0
2012-02-28 15:20:00,43.54,43.59,43.54,43.59,7600.0,43.54,43.59,43.54,43.59,7600.0
2012-02-28 15:30:00,43.59,43.63,43.59,43.63,10600.0,43.59,43.63,43.59,43.63,10600.0
2012-02-28 15:40:00,43.63,43.64,43.6,43.61,12000.0,43.63,43.64,43.6,43.61,12000.0
2012-02-28 15:50:00,43.61,43.65,43.55,43.56,24800.0,43.61,43.65,43.55,43.56,24800.0
2012-02-29 09:30:00,43.63,43.82,43.54,43.61,2400.0,43.63,43.82,43.54,43.61,2400.0
2012-02-29 09:40:00,43.58,43.67,43.51,43.67,5400.0,43.58,43.67,43.51,43.67,5400.0
2012-02-29 09:50:00,43.71,43.79,43.69,43.69,5800.0,43.71,43.79,43.69,43.69,5800.0
2012-02-29 10:00:00,43.69,43.7,43.47,43.55,30400.0,43.69,43.7,43.47,43.55,30400.0
2012-02-29 10:10:00,43.57,43.59,43.54,43.55,8200.0,43.57,43.59,43.54,43.55,8200.0
2012-02-29 10:20:00,43.56,43.66,43.47,43.6,7600.0,43.56,43.66,43.47,43.6,7600.0
2012-02-29 10:30:00,43.56,43.58,43.47,43.58,3400.0,43.56,43.58,43.47,43.58,3400.0
2012-02-29 10:40:00,43.55,43.57,43.29,43.34,6200.0,43.55,43.57,43.29,43.34,6200.0
2012-02-29 10:50:00,43.29,43.38,43.29,43.36,2600.0,43.29,43.38,43.29,43.36,2600.0
2012-02-29 11:00:00,43.45,43.45,43.36,43.4,2200.0,43.45,43.45,43.36,43.4,2200.0
2012-02-29 11:10:00,43.38,43.38,43.26,43.3,4400.0,43.38,43.38,43.26,43.3,4400.0
2012-02-29 11:20:00,43.26,43.27,43.2,43.24,6000.0,43.26,43.27,43.2,43.24,6000.0
2012-02-29 11:30:00,43.24,43.32,43.22,43.32,2000.0,43.24,43.32,43.22,43.32,2000.0
2012-02-29 11:40:00,43.31,43.34,43.3,43.33,3000.0,43.31,43.34,43.3,43.33,3000.0
2012-02-29 11:50:00,43.34,43.39,43.31,43.34,23600.0,43.34,43.39,43.31,43.34,23600.0
2012-02-29 12:00:00,43.35,43.38,43.31,43.37,5600.0,43.35,43.38,43.31,43.37,5600.0
2012-02-29 12:10:00,43.36,43.42,43.33,43.38,42800.0,43.36,43.42,43.33,43.38,42800.0
2012-02-29 12:20:00,43.37,43.37,43.29,43.31,2400.0,43.37,43.37,43.29,43.31,2400.0
2012-02-29 12:30:00,43.35,43.49,43.32,43.48,10400.0,43.35,43.49,43.32,43.48,10400.0
2012-02-29 12:40:00,43.47,43.47,43.44,43.44,5200.0,43.47,43.47,43.44,43.44,5200.0
2012-02-29 12:50:00,43.45,43.49,43.44,43.49,2000.0,43.45,43.49,43.44,43.49,2000.0
2012-02-29 13:00:00,43.5,43.58,43.5,43.58,3800.0,43.5,43.58,43.5,43.58,3800.0
2012-02-29 13:10:00,43.58,43.58,43.52,43.52,4200.0,43.58,43.58,43.52,43.52,4200.0
2012-02-29 13:20:00,43.53,43.54,43.45,43.47,29400.0,43.53,43.54,43.45,43.47,29400.0
2012-02-29 13:30:00,43.49,43.5,43.45,43.47,2200.0,43.49,43.5,43.45,43.47,2200.0
2012-02-29 13:40:00,43.47,43.48,43.45,43.46,1600.0,43.47,43.48,43.45,43.46,1600.0
2012-02-29 13:50:00,43.48,43.49,43.47,43.49,2800.0,43.48,43.49,43.47,43.49,2800.0
2012-02-29 14:00:00,43.45,43.5,43.45,43.49,2000.0,43.45,43.5,43.45,43.49,2000.0
2012-02-29 14:10:00,43.5,43.5,43.43,43.46,3400.0,43.5,43.5,43.43,43.46,3400.0
2012-02-29 14:20:00,43.46,43.47,43.4,43.4,3200.0,43.46,43.47,43.4,43.4,3200.0
2012-02-29 14:30:00,43.4,43.41,43.33,43.33,6600.0,43.4,43.41,43.33,43.33,6600.0
2012-02-29 14:40:00,43.32,43.35,43.3,43.35,4200.0,43.32,43.35,43.3,43.35,4200.0
2012-02-29 14:50:00,43.37,43.38,43.27,43.3,4800.0,43.37,43.38,43.27,43.3,4800.0
2012-02-29 15:00:00,43.27,43.27,43.18,43.2,5400.0,43.27,43.27,43.18,43.2,5400.0
2012-02-29 15:10:00,43.2,43.23,43.18,43.21,7000.0,43.2,43.23,43.18,43.21,7000.0
2012-02-29 15:20:00,43.21,43.21,43.15,43.17,6400.0,43.21,43.21,43.15,43.17,6400.0
2012-02-29 15:30:00,43.16,43.16,43.02,43.03,17200.0,43.16,43.16,43.02,43.03,17200.0
2012-02-29 15:40:00,43.03,43.09,43.01,43.01,21400.0,43.03,43.09,43.01,43.01,21400.0
2012-02-29 15:50:00,43.02,43.09,42.85,42.87,107200.0,43.02,43.09,42.85,42.87,107200.0
2012-03-01 09:30:00,42.82,43.17,42.82,43.06,20800.0,42.82,43.17,42.82,43.06,20800.0
2012-03-01 09:40:00,43.06,43.13,43.01,43.09,13000.0,43.06,43.13,43.01,43.09,13000.0
2012-03-01 09:50:00,43.07,43.11,43.01,43.02,19600.0,43.07,43.11,43.01,43.02,19600.0
2012-03-01 10:00:00,43.01,43.03,42.87,42.96,7400.0,43.01,43.03,42.87,42.96,7400.0
2012-03-01 10:10:00,42.97,43.02,42.91,42.99,7800.0,42.97,43.02,42.91,42.99,7800.0
2012-03-01 10:20:00,42.99,43.05,42.99,43.02,5800.0,42.99,43.05,42.99,43.02,5800.0
2012-03-01 10:30:00,43.01,43.07,42.9,42.97,20800.0,43.01,43.07,42.9,42.97,20800.0
2012-03-01 10:40:00,43.02,43.02,42.96,42.99,3200.0,43.02,43.02,42.96,42.99,3200.0
2012-03-01 10:50:00,42.97,43.02,42.96,42.98,5600.0,42.97,43.02,42.96,42.98,5600.0
2012-03-01 11:00:00,43.05,43.07,42.97,42.97,6000.0,43.05,43.07,42.97,42.97,6000.0
2012-03-01 11:10:00,42.99,43.07,42.97,43.0,51000.0,42.99,43.07,42.97,43.0,51000.0
2012-03-01 11:20:00,43.05,43.05,42.98,43.01,7400.0,43.05,43.05,42.98,43.01,7400.0
2012-03-01 11:30:00,43.03,43.03,42.97,42.98,6800.0,43.03,43.03,42.97,42.98,6800.0
2012-03-01 11:40:00,42.99,43.06,42.99,43.0,7600.0,42.99,43.06,42.99,43.0,7600.0
2012-03-01 11:50:00,43.0,43.0,42.99,42.99,1800.0,43.0,43.0,42.99,42.99,1800.0
2012-03-01 12:00:00,43.04,43.05,43.01,43.02,6400.0,43.04,43.05,43.01,43.02,6400.0
2012-03-01 12:10:00,42.99,43.05,42.99,43.01,3800.0,42.99,43.05,42.99,43.01,3800.0
2012-03-01 12:20:00,43.04,43.04,42.97,43.03,4200.0,43.04,43.04,42.97,43.03,4200.0
2012-03-01 12:30:00,43.06,43.12,43.06,43.11,4200.0,43.06,43.12,43.06,43.11,4200.0
2012-03-01 12:40:00,43.1,43.14,43.09,43.14,3800.0,43.1,43.14,43.09,43.14,3800.0
2012-03-01 12:50:00,43.15,43.23,43.15,43.23,3000.0,43.15,43.23,43.15,43.23,3000.0
2012-03-01 13:00:00,43.21,43.21,43.17,43.18,2200.0,43.21,43.21,43.17,43.18,2200.0
2012-03-01 13:10:00,43.18,43.23,43.18,43.23,5600.0,43.18,43.23,43.18,43.23,5600.0
2012-03-01 13:20:00,43.3,43.32,43.29,43.3,2800.0,43.3,43.32,43.29,43.3,2800.0
2012-03-01 13:30:00,43.3,43.3,43.13,43.15,20200.0,43.3,43.3,43.13,43.15,20200.0
2012-03-01 13:40:00,43.18,43.21,43.16,43.16,4200.0,43.18,43.21,43.16,43.16,4200.0
2012-03-01 13:50:00,43.13,43.15,43.02,43.05,15600.0,43.13,43.15,43.02,43.05,15600.0
2012-03-01 14:00:00,43.09,43.12,43.05,43.1,8400.0,43.09,43.12,43.05,43.1,8400.0
2012-03-01 14:10:00,43.1,43.11,43.04,43.05,5400.0,43.1,43.11,43.04,43.05,5400.0
2012-03-01 14:20:00,43.05,43.08,43.03,43.05,4000.0,43.05,43.08,43.03,43.05,4000.0
2012-03-01 14:30:00,43.05,43.08,42.99,43.03,10400.0,43.05,43.08,42.99,43.03,10400.0
2012-03-01 14:40:00,43.04,43.13,43.04,43.13,4400.0,43.04,43.13,43.04,43.13,4400.0
2012-03-01 14:50:00,43.13,43.15,43.05,43.08,6000.0,43.13,43.15,43.05,43.08,6000.0
2012-03-01 15:00:00,43.11,43.12,43.07,43.09,8200.0,43.11,43.12,43.07,43.09,8200.0
2012-03-01 15:10:00,43.07,43.16,42.92,42.92,11200.0,43.07,43.16,42.92,42.92,11200.0
2012-03-01 15:20:00,42.92,43.08,42.89,43.08,5000.0,42.92,43.08,42.89,43.08,5000.0
2012-03-01 15:30:00,43.08,43.09,43.02,43.03,13000.0,43.08,43.09,43.02,43.03,13000.0
2012-03-01 15:40:00,43.04,43.07,42.99,43.04,11600.0,43.04,43.07,42.99,43.04,11600.0
2012-03-01 15:50:00,43.04,43.1,43.02,43.05,20400.0,43.04,43.1,43.02,43.05,20400.0
2012-03-02 09:30:00,43.06,43.24,42.92,43.07,3800.0,43.06,43.24,42.92,43.07,3800.0
2012-03-02 09:40:00,43.04,43.2,43.04,43.13,14200.0,43.04,43.2,43.04,43.13,14200.0
2012-03-02 09:50:00,43.07,43.18,43.02,43.02,8400.0,43.07,43.18,43.02,43.02,8400.0
2012-03-02 10:00:00,42.95,42.95,42.89,42.89,1200.0,42.95,42.95,42.89,42.89,1200.0
2012-03-02 10:10:00,42.9,42.95,42.9,42.92,4600.0,42.9,42.95,42.9,42.92,4600.0
2012-03-02 10:20:00,42.91,42.93,42.88,42.93,1200.0,42.91,42.93,42.88,42.93,1200.0
2012-03-02 10:30:00,42.94,42.94,42.84,42.85,5600.0,42.94,42.94,42.84,42.85,5600.0
2012-03-02 10:40:00,42.88,42.9,42.88,42.88,3200.0,42.88,42.9,42.88,42.88,3200.0
2012-03-02 10:50:00,42.89,42.92,42.88,42.88,1400.0,42.89,42.92,42.88,42.88,1400.0
2012-03-02 11:00:00,42.87,42.87,42.77,42.8,3200.0,42.87,42.87,42.77,42.8,3200.0
2012-03-02 11:10:00,42.82,42.94,42.8,42.85,4400.0,42.82,42.94,42.8,42.85,4400.0
2012-03-02 11:20:00,42.84,42.92,42.83,42.9,25000.0,42.84,42.92,42.83,42.9,25000.0
2012-03-02 11:30:00,42.89,42.89,42.83,42.83,1200.0,42.89,42.89,42.83,42.83,1200.0
2012-03-02 11:40:00,42.83,42.83,42.6,42.7,11800.0,42.83,42.83,42.6,42.7,11800.0
2012-03-02 11:50:00,42.7,42.71,42.64,42.64,2600.0,42.7,42.71,42.64,42.64,2600.0
2012-03-02 12:00:00,42.64,42.67,42.63,42.65,1800.0,42.64,42.67,42.63,42.65,1800.0
2012-03-02 12:10:00,42.71,42.72,42.63,42.63,4000.0,42.71,42.72,42.63,42.63,4000.0
2012-03-02 12:20:00,42.63,42.66,42.62,42.63,1800.0,42.63,42.66,42.62,42.63,1800.0
2012-03-02 12:30:00,42.67,42.72,42.66,42.72,1800.0,42.67,42.72,42.66,42.72,1800.0
2012-03-02 12:40:00,42.74,42.76,42.67,42.69,2600.0,42.74,42.76,42.67,42.69,2600.0
2012-03-02 12:50:00,42.71,42.72,42.7,42.7,1400.0,42.71,42.72,42.7,42.7,1400.0
2012-03-02 13:00:00,42.7,42.7,42.55,42.63,13200.0,42.7,42.7,42.55,42.63,13200.0
2012-03-02 13:10:00,42.65,42.67,42.6,42.6,1800.0,42.65,42.67,42.6,42.6,1800.0
2012-03-02 13:20:00,42.54,42.57,42.47,42.55,7000.0,42.54,42.57,42.47,42.55,7000.0
2012-03-02 13:30:00,42.58,42.6,42.58,42.6,1600.0,42.58,42.6,42.58,42.6,1600.0
2012-03-02 13:40:00,42.62,42.71,42.62,42.67,7200.0,42.62,42.71,42.62,42.67,7200.0
2012-03-02 13:50:00,42.68,42.76,42.68,42.76,5000.0,42.68,42.76,42.68,42.76,5000.0
2012-03-02 14:00:00,42.79,42.79,42.68,42.68,6200.0,42.79,42.79,42.68,42.68,6200.0
2012-03-02 14:10:00,42.69,42.69,42.69,42.69,800.0,42.69,42.69,42.69,42.69,800.0
2012-03-02 14:20:00,42.72,42.72,42.6,42.6,4800.0,42.72,42.72,42.6,42.6,4800.0
2012-03-02 14:30:00,42.62,42.65,42.6,42.62,12200.0,42.62,42.65,42.6,42.62,12200.0
2012-03-02 14:40:00,42.6,42.6,42.52,42.53,12200.0,42.6,42.6,42.52,42.53,12200.0
2012-03-02 14:50:00,42.55,42.56,42.54,42.54,3200.0,42.55,42.56,42.54,42.54,3200.0
2012-03-02 15:00:00,42.56,42.57,42.54,42.54,18800.0,42.56,42.57,42.54,42.54,18800.0
2012-03-02 15:10:00,42.57,42.63,42.57,42.63,5400.0,42.57,42.63,42.57,42.63,5400.0
2012-03-02 15:20:00,42.64,42.65,42.62,42.64,9200.0,42.64,42.65,42.62,42.64,9200.0
2012-03-02 15:30:00,42.64,42.69,42.59,42.59,10800.0,42.64,42.69,42.59,42.59,10800.0
2012-03-02 15:40:00,42.58,42.59,42.49,42.49,12800.0,42.58,42.59,42.49,42.49,12800.0
2012-03-02 15:50:00,42.51,42.58,42.47,42.58,33000.0,42.51,42.58,42.47,42.58,33000.0
2012-03-05 09:30:00,42.27,42.56,42.27,42.52,21200.0,42.27,42.56,42.27,42.52,21200.0
2012-03-05 09:40:00,42.52,42.57,42.47,42.52,19800.0,42.52,42.57,42.47,42.52,19800.0
2012-03-05 09:50:00,42.52,42.61,42.52,42.54,4600.0,42.52,42.61,42.52,42.54,4600.0
2012-03-05 10:00:00,42.55,42.57,42.45,42.49,8000.0,42.55,42.57,42.45,42.49,8000.0
2012-03-05 10:10:00,42.51,42.51,42.48,42.49,1800.0,42.51,42.51,42.48,42.49,1800.0
2012-03-05 10:20:00,42.5,42.51,42.37,42.38,5600.0,42.5,42.51,42.37,42.38,5600.0
2012-03-05 10:30:00,42.38,42.38,42.29,42.33,3400.0,42.38,42.38,42.29,42.33,3400.0
2012-03-05 10:40:00,42.34,42.48,42.34,42.47,4600.0,42.34,42.48,42.34,42.47,4600.0
2012-03-05 10:50:00,42.46,42.52,42.45,42.47,8400.0,42.46,42.52,42.45,42.47,8400.0
2012-03-05 11:00:00,42.47,42.51,42.46,42.49,4000.0,42.47,42.51,42.46,42.49,4000.0
2012-03-05 11:10:00,42.46,42.48,42.31,42.31,4400.0,42.46,42.48,42.31,42.31,4400.0
2012-03-05 11:20:00,42.35,42.5,42.35,42.49,1200.0,42.35,42.5,42.35,42.49,1200.0
2012-03-05 11:30:00,42.48,42.51,42.48,42.48,3000.0,42.48,42.51,42.48,42.48,3000.0
2012-03-05 11:40:00,42.48,42.52,42.47,42.49,6600.0,42.48,42.52,42.47,42.49,6600.0
2012-03-05 11:50:00,42.48,42.49,42.47,42.48,1600.0,42.48,42.49,42.47,42.48,1600.0
2012-03-05 12:00:00,42.48,42.51,42.48,42.5,3400.0,42.48,42.51,42.48,42.5,3400.0
2012-03-05 12:10:00,42.5,42.51,42.49,42.5,4400.0,42.5,42.51,42.49,42.5,4400.0
2012-03-05 12:20:00,42.5,42.5,42.41,42.43,5200.0,42.5,42.5,42.41,42.43,5200.0
2012-03-05 12:30:00,42.41,42.42,42.4,42.41,2800.0,42.41,42.42,42.4,42.41,2800.0
2012-03-05 12:40:00,42.41,42.41,42.34,42.35,3200.0,42.41,42.41,42.34,42.35,3200.0
2012-03-05 12:50:00,42.35,42.35,42.34,42.35,1800.0,42.35,42.35,42.34,42.35,1800.0
2012-03-05 13:00:00,42.34,42.39,42.34,42.37,4400.0,42.34,42.39,42.34,42.37,4400.0
2012-03-05 13:10:00,42.4,42.4,42.38,42.38,800.0,42.4,42.4,42.38,42.38,800.0
2012-03-05 13:20:00,42.38,42.47,42.38,42.47,3200.0,42.38,42.47,42.38,42.47,3200.0
2012-03-05 13:30:00,42.46,42.5,42.46,42.5,1400.0,42.46,42.5,42.46,42.5,1400.0
2012-03-05 13:40:00,42.5,42.51,42.48,42.51,4200.0,42.5,42.51,42.48,42.51,4200.0
2012-03-05 13:50:00,42.49,42.5,42.48,42.49,2600.0,42.49,42.5,42.48,42.49,2600.0
2012-03-05 14:00:00,42.48,42.51,42.48,42.49,7800.0,42.48,42.51,42.48,42.49,7800.0
2012-03-05 14:10:00,42.49,42.49,42.49,42.49,2600.0,42.49,42.49,42.49,42.49,2600.0
2012-03-05 14:20:00,42.49,42.51,42.48,42.49,3400.0,42.49,42.51,42.48,42.49,3400.0
2012-03-05 14:30:00,42.48,42.49,42.43,42.49,4400.0,42.48,42.49,42.43,42.49,4400.0
2012-03-05 14:40:00,42.49,42.51,42.48,42.49,3600.0,42.49,42.51,42.48,42.49,3600.0
2012-03-05 14:50:00,42.49,42.52,42.49,42.5,24800.0,42.49,42.52,42.49,42.5,24800.0
2012-03-05 15:00:00,42.49,42.52,42.49,42.49,4200.0,42.49,42.52,42.49,42.49,4200.0
2012-03-05 15:10:00,42.5,42.52,42.47,42.49,14200.0,42.5,42.52,42.47,42.49,14200.0
2012-03-05 15:20:00,42.49,42.49,42.48,42.49,5400.0,42.49,42.49,42.48,42.49,5400.0
2012-03-05 15:30:00,42.49,42.49,42.47,42.47,4800.0,42.49,42.49,42.47,42.47,4800.0
2012-03-05 15:40:00,42.47,42.51,42.45,42.51,7600.0,42.47,42.51,42.45,42.51,7600.0
2012-03-05 15:50:00,42.49,42.5,42.44,42.45,14600.0,42.49,42.5,42.44,42.45,14600.0
2012-03-06 09:30:00,42.16,42.23,41.92,41.95,18600.0,42.16,42.23,41.92,41.95,18600.0
2012-03-06 09:40:00,41.93,42.02,41.89,42.02,8400.0,41.93,42.02,41.89,42.02,8400.0
2012-03-06 09:50:00,42.05,42.06,41.93,41.93,6000.0,42.05,42.06,41.93,41.93,6000.0
2012-03-06 10:00:00,41.92,41.92,41.77,41.77,7200.0,41.92,41.92,41.77,41.77,7200.0
2012-03-06 10:10:00,41.77,41.83,41.76,41.76,5400.0,41.77,41.83,41.76,41.76,5400.0
2012-03-06 10:20:00,41.75,41.77,41.72,41.74,4000.0,41.75,41.77,41.72,41.74,4000.0
2012-03-06 10:30:00,41.73,41.76,41.72,41.76,11600.0,41.73,41.76,41.72,41.76,11600.0
2012-03-06 10:40:00,41.77,41.77,41.71,41.72,3200.0,41.77,41.77,41.71,41.72,3200.0
2012-03-06 10:50:00,41.74,41.76,41.66,41.66,14400.0,41.74,41.76,41.66,41.66,14400.0
2012-03-06 11:00:00,41.67,41.85,41.66,41.85,9200.0,41.67,41.85,41.66,41.85,9200.0
2012-03-06 11:10:00,41.89,41.9,41.83,41.84,8600.0,41.89,41.9,41.83,41.84,8600.0
2012-03-06 11:20:00,41.85,41.96,41.83,41.96,2600.0,41.85,41.96,41.83,41.96,2600.0
2012-03-06 11:30:00,41.94,41.96,41.84,41.87,4400.0,41.94,41.96,41.84,41.87,4400.0
2012-03-06 11:40:00,41.85,41.85,41.81,41.84,5600.0,41.85,41.85,41.81,41.84,5600.0
2012-03-06 11:50:00,41.84,41.85,41.81,41.84,5000.0,41.84,41.85,41.81,41.84,5000.0
2012-03-06 12:00:00,41.84,41.84,41.79,41.79,1600.0,41.84,41.84,41.79,41.79,1600.0
2012-03-06 12:10:00,41.82,41.82,41.76,41.77,2600.0,41.82,41.82,41.76,41.77,2600.0
2012-03-06 12:20:00,41.8,41.8,41.76,41.76,2600.0,41.8,41.8,41.76,41.76,2600.0
2012-03-06 12:30:00,41.8,41.87,41.8,41.87,3400.0,41.8,41.87,41.8,41.87,3400.0
2012-03-06 12:40:00,41.88,41.89,41.84,41.87,2800.0,41.88,41.89,41.84,41.87,2800.0
2012-03-06 12:50:00,41.92,41.92,41.89,41.9,1400.0,41.92,41.92,41.89,41.9,1400.0
2012-03-06 13:00:00,41.87,41.92,41.87,41.89,3400.0,41.87,41.92,41.87,41.89,3400.0
2012-03-06 13:10:00,41.88,41.91,41.87,41.89,4200.0,41.88,41.91,41.87,41.89,4200.0
2012-03-06 13:20:00,41.89,41.9,41.85,41.85,1800.0,41.89,41.9,41.85,41.85,1800.0
2012-03-06 13:30:00,41.85,41.85,41.76,41.83,4200.0,41.85,41.85,41.76,41.83,4200.0
2012-03-06 13:40:00,41.85,41.85,41.8,41.8,3400.0,41.85,41.85,41.8,41.8,3400.0
2012-03-06 13:50:00,41.85,41.85,41.79,41.81,2800.0,41.85,41.85,41.79,41.81,2800.0
2012-03-06 14:00:00,41.81,41.82,41.72,41.78,9600.0,41.81,41.82,41.72,41.78,9600.0
2012-03-06 14:10:00,41.79,41.79,41.66,41.74,22800.0,41.79,41.79,41.66,41.74,22800.0
2012-03-06 14:20:00,41.77,41.77,41.63,41.63,9600.0,41.77,41.77,41.63,41.63,9600.0
2012-03-06 14:30:00,41.63,41.66,41.6,41.61,5800.0,41.63,41.66,41.6,41.61,5800.0
2012-03-06 14:40:00,41.63,41.65,41.6,41.61,7200.0,41.63,41.65,41.6,41.61,7200.0
2012-03-06 14:50:00,41.62,41.62,41.6,41.62,5200.0,41.62,41.62,41.6,41.62,5200.0
2012-03-06 15:00:00,41.62,41.62,41.57,41.58,25800.0,41.62,41.62,41.57,41.58,25800.0
2012-03-06 15:10:00,41.58,41.58,41.57,41.58,12800.0,41.58,41.58,41.57,41.58,12800.0
2012-03-06 15:20:00,41.58,41.58,41.52,41.54,19600.0,41.58,41.58,41.52,41.54,19600.0
2012-03-06 15:30:00,41.54,41.56,41.52,41.54,21200.0,41.54,41.56,41.52,41.54,21200.0
2012-03-06 15:40:00,41.54,41.6,41.54,41.56,28000.0,41.54,41.6,41.54,41.56,28000.0
2012-03-06 15:50:00,41.56,41.59,41.49,41.49,47600.0,41.56,41.59,41.49,41.49,47600.0
2012-03-07 09:30:00,41.53,41.73,41.51,41.67,12400.0,41.53,41.73,41.51,41.67,12400.0
2012-03-07 09:40:00,41.69,41.74,41.55,41.72,10000.0,41.69,41.74,41.55,41.72,10000.0
2012-03-07 09:50:00,41.7,41.74,41.65,41.69,16200.0,41.7,41.74,41.65,41.69,16200.0
2012-03-07 10:00:00,41.67,41.67,41.57,41.57,6000.0,41.67,41.67,41.57,41.57,6000.0
2012-03-07 10:10:00,41.58,41.63,41.58,41.62,5000.0,41.58,41.63,41.58,41.62,5000.0
2012-03-07 10:20:00,41.63,41.63,41.56,41.59,6800.0,41.63,41.63,41.56,41.59,6800.0
2012-03-07 10:30:00,41.6,41.62,41.54,41.57,7800.0,41.6,41.62,41.54,41.57,7800.0
2012-03-07 10:40:00,41.57,41.62,41.57,41.58,4000.0,41.57,41.62,41.57,41.58,4000.0
2012-03-07 10:50:00,41.6,41.6,41.57,41.6,4200.0,41.6,41.6,41.57,41.6,4200.0
2012-03-07 11:00:00,41.59,41.62,41.57,41.59,10000.0,41.59,41.62,41.57,41.59,10000.0
2012-03-07 11:10:00,41.6,41.62,41.55,41.59,10800.0,41.6,41.62,41.55,41.59,10800.0
2012-03-07 11:20:00,41.58,41.59,41.55,41.56,9800.0,41.58,41.59,41.55,41.56,9800.0
2012-03-07 11:30:00,41.57,41.57,41.52,41.52,12800.0,41.57,41.57,41.52,41.52,12800.0
2012-03-07 11:40:00,41.54,41.58,41.52,41.54,10200.0,41.54,41.58,41.52,41.54,10200.0
2012-03-07 11:50:00,41.52,41.54,41.52,41.52,2000.0,41.52,41.54,41.52,41.52,2000.0
2012-03-07 12:00:00,41.52,41.54,41.52,41.54,7200.0,41.52,41.54,41.52,41.54,7200.0
2012-03-07 12:10:00,41.54,41.54,41.49,41.49,3600.0,41.54,41.54,41.49,41.49,3600.0
2012-03-07 12:20:00,41.49,41.49,41.47,41.47,8800.0,41.49,41.49,41.47,41.47,8800.0
2012-03-07 12:30:00,41.46,41.49,41.45,41.49,5800.0,41.46,41.49,41.45,41.49,5800.0
2012-03-07 12:40:00,41.51,41.58,41.49,41.56,9600.0,41.51,41.58,41.49,41.56,9600.0
2012-03-07 12:50:00,41.56,41.58,41.48,41.58,33200.0,41.56,41.58,41.48,41.58,33200.0
2012-03-07 13:00:00,41.58,41.6,41.56,41.57,7000.0,41.58,41.6,41.56,41.57,7000.0
2012-03-07 13:10:00,41.57,41.62,41.57,41.61,7000.0,41.57,41.62,41.57,41.61,7000.0
2012-03-07 13:20:00,41.59,41.65,41.57,41.58,5600.0,41.59,41.65,41.57,41.58,5600.0
2012-03-07 13:30:00,41.58,41.63,41.58,41.6,5800.0,41.58,41.63,41.58,41.6,5800.0
2012-03-07 13:40:00,41.62,41.63,41.57,41.6,6200.0,41.62,41.63,41.57,41.6,6200.0
2012-03-07 13:50:00,41.6,41.62,41.58,41.58,4800.0,41.6,41.62,41.58,41.58,4800.0
2012-03-07 14:00:00,41.58,41.63,41.57,41.6,16000.0,41.58,41.63,41.57,41.6,16000.0
2012-03-07 14:10:00,41.6,41.61,41.58,41.6,7800.0,41.6,41.61,41.58,41.6,7800.0
2012-03-07 14:20:00,41.58,41.68,41.58,41.65,8600.0,41.58,41.68,41.58,41.65,8600.0
2012-03-07 14:30:00,41.67,41.67,41.53,41.59,7200.0,41.67,41.67,41.53,41.59,7200.0
2012-03-07 14:40:00,41.59,41.6,41.52,41.58,15200.0,41.59,41.6,41.52,41.58,15200.0
2012-03-07 14:50:00,41.6,41.63,41.6,41.62,8400.0,41.6,41.63,41.6,41.62,8400.0
2012-03-07 15:00:00,41.64,41.68,41.6,41.62,12200.0,41.64,41.68,41.6,41.62,12200.0
2012-03-07 15:10:00,41.62,41.67,41.61,41.65,16600.0,41.62,41.67,41.61,41.65,16600.0
2012-03-07 15:20:00,41.67,41.73,41.67,41.71,10000.0,41.67,41.73,41.67,41.71,10000.0
2012-03-07 15:30:00,41.71,41.82,41.71,41.74,12400.0,41.71,41.82,41.71,41.74,12400.0
2012-03-07 15:40:00,41.75,41.76,41.71,41.75,12600.0,41.75,41.76,41.71,41.75,12600.0
2012-03-07 15:50:00,41.75,41.75,41.6,41.62,33200.0,41.75,41.75,41.6,41.62,33200.0
2012-03-08 09:30:00,41.95,42.1,41.69,41.83,9200.0,41.95,42.1,41.69,41.83,9200.0
2012-03-08 09:40:00,41.89,42.01,41.79,41.79,14200.0,41.89,42.01,41.79,41.79,14200.0
2012-03-08 09:50:00,41.74,41.77,41.59,41.59,6200.0,41.74,41.77,41.59,41.59,6200.0
2012-03-08 10:00:00,41.6,41.67,41.49,41.49,23400.0,41.6,41.67,41.49,41.49,23400.0
2012-03-08 10:10:00,41.5,41.65,41.49,41.65,28400.0,41.5,41.65,41.49,41.65,28400.0
2012-03-08 10:20:00,41.65,41.7,41.62,41.63,42400.0,41.65,41.7,41.62,41.63,42400.0
2012-03-08 10:30:00,41.66,41.81,41.66,41.81,9200.0,41.66,41.81,41.66,41.81,9200.0
2012-03-08 10:40:00,41.81,41.93,41.8,41.91,37800.0,41.81,41.93,41.8,41.91,37800.0
2012-03-08 10:50:00,41.9,41.93,41.88,41.93,17800.0,41.9,41.93,41.88,41.93,17800.0
2012-03-08 11:00:00,41.93,42.06,41.93,42.03,10200.0,41.93,42.06,41.93,42.03,10200.0
2012-03-08 11:10:00,42.01,42.17,41.99,42.17,18400.0,42.01,42.17,41.99,42.17,18400.0
2012-03-08 11:20:00,42.17,42.17,42.03,42.07,14800.0,42.17,42.17,42.03,42.07,14800.0
2012-03-08 11:30:00,42.04,42.05,42.0,42.03,8200.0,42.04,42.05,42.0,42.03,8200.0
2012-03-08 11:40:00,42.02,42.07,41.98,42.04,11400.0,42.02,42.07,41.98,42.04,11400.0
2012-03-08 11:50:00,42.05,42.08,42.03,42.05,7800.0,42.05,42.08,42.03,42.05,7800.0
2012-03-08 12:00:00,42.07,42.12,41.99,42.12,7800.0,42.07,42.12,41.99,42.12,7800.0
2012-03-08 12:10:00,42.11,42.11,42.06,42.06,4400.0,42.11,42.11,42.06,42.06,4400.0
2012-03-08 12:20:00,42.02,42.03,41.97,41.97,3200.0,42.02,42.03,41.97,41.97,3200.0
2012-03-08 12:30:00,41.99,42.02,41.98,42.02,8600.0,41.99,42.02,41.98,42.02,8600.0
2012-03-08 12:40:00,42.02,42.05,41.97,41.97,5200.0,42.02,42.05,41.97,41.97,5200.0
2012-03-08 12:50:00,41.97,42.08,41.97,42.02,4600.0,41.97,42.08,41.97,42.02,4600.0
2012-03-08 13:00:00,42.05,42.08,41.98,42.06,4200.0,42.05,42.08,41.98,42.06,4200.0
2012-03-08 13:10:00,42.09,42.1,42.06,42.09,4200.0,42.09,42.1,42.06,42.09,4200.0
2012-03-08 13:20:00,42.1,42.15,42.08,42.13,7600.0,42.1,42.15,42.08,42.13,7600.0
2012-03-08 13:30:00,42.15,42.19,42.15,42.16,5400.0,42.15,42.19,42.15,42.16,5400.0
2012-03-08 13:40:00,42.18,42.2,42.18,42.2,7200.0,42.18,42.2,42.18,42.2,7200.0
2012-03-08 13:50:00,42.21,42.21,42.13,42.13,6400.0,42.21,42.21,42.13,42.13,6400.0
2012-03-08 14:00:00,42.13,42.13,42.01,42.04,13600.0,42.13,42.13,42.01,42.04,13600.0
2012-03-08 14:10:00,42.01,42.01,41.96,41.97,9400.0,42.01,42.01,41.96,41.97,9400.0
2012-03-08 14:20:00,41.97,41.99,41.96,41.96,6400.0,41.97,41.99,41.96,41.96,6400.0
2012-03-08 14:30:00,41.97,41.98,41.96,41.98,4000.0,41.97,41.98,41.96,41.98,4000.0
2012-03-08 14:40:00,41.98,42.02,41.64,41.88,66200.0,41.98,42.02,41.64,41.88,66200.0
2012-03-08 14:50:00,41.88,42.01,41.87,42.01,18400.0,41.88,42.01,41.87,42.01,18400.0
2012-03-08 15:00:00,42.0,42.01,41.95,42.01,14200.0,42.0,42.01,41.95,42.01,14200.0
2012-03-08 15:10:00,42.01,42.02,41.99,41.99,20200.0,42.01,42.02,41.99,41.99,20200.0
2012-03-08 15:20:00,41.99,42.05,41.99,42.05,216400.0,41.99,42.05,41.99,42.05,216400.0
2012-03-08 15:30:00,42.06,42.11,42.04,42.05,19800.0,42.06,42.11,42.04,42.05,19800.0
2012-03-08 15:40:00,42.06,42.09,41.99,42.01,19400.0,42.06,42.09,41.99,42.01,19400.0
2012-03-08 15:50:00,42.01,42.02,41.95,41.95,21000.0,42.01,42.02,41.95,41.95,21000.0
2012-03-09 09:30:00,41.99,42.38,41.99,42.38,18600.0,41.99,42.38,41.99,42.38,18600.0
2012-03-09 09:40:00,42.34,42.54,42.3,42.42,28000.0,42.34,42.54,42.3,42.42,28000.0
2012-03-09 09:50:00,42.48,42.71,42.46,42.63,36400.0,42.48,42.71,42.46,42.63,36400.0
2012-03-09 10:00:00,42.67,42.81,42.67,42.72,43800.0,42.67,42.81,42.67,42.72,43800.0
2012-03-09 10:10:00,42.8,43.15,42.78,43.15,12200.0,42.8,43.15,42.78,43.15,12200.0
2012-03-09 10:20:00,43.16,43.46,43.15,43.38,31000.0,43.16,43.46,43.15,43.38,31000.0
2012-03-09 10:30:00,43.39,43.45,43.34,43.34,10800.0,43.39,43.45,43.34,43.34,10800.0
2012-03-09 10:40:00,43.36,43.43,43.23,43.23,12000.0,43.36,43.43,43.23,43.23,12000.0
2012-03-09 10:50:00,43.23,43.24,43.17,43.19,5200.0,43.23,43.24,43.17,43.19,5200.0
2012-03-09 11:00:00,43.2,43.28,43.18,43.27,4800.0,43.2,43.28,43.18,43.27,4800.0
2012-03-09 11:10:00,43.24,43.24,43.1,43.13,4000.0,43.24,43.24,43.1,43.13,4000.0
2012-03-09 11:20:00,43.13,43.14,42.99,43.01,7200.0,43.13,43.14,42.99,43.01,7200.0
2012-03-09 11:30:00,43.0,43.04,42.98,43.01,12200.0,43.0,43.04,42.98,43.01,12200.0
2012-03-09 11:40:00,43.04,43.17,43.04,43.16,10200.0,43.04,43.17,43.04,43.16,10200.0
2012-03-09 11:50:00,43.15,43.2,43.15,43.2,8800.0,43.15,43.2,43.15,43.2,8800.0
2012-03-09 12:00:00,43.22,43.3,43.18,43.23,25000.0,43.22,43.3,43.18,43.23,25000.0
2012-03-09 12:10:00,43.22,43.31,43.22,43.3,4000.0,43.22,43.31,43.22,43.3,4000.0
2012-03-09 12:20:00,43.31,43.31,43.16,43.18,5400.0,43.31,43.31,43.16,43.18,5400.0
2012-03-09 12:30:00,43.14,43.21,43.13,43.21,3000.0,43.14,43.21,43.13,43.21,3000.0
2012-03-09 12:40:00,43.2,43.2,43.15,43.15,5800.0,43.2,43.2,43.15,43.15,5800.0
2012-03-09 12:50:00,43.13,43.13,43.06,43.06,4000.0,43.13,43.13,43.06,43.06,4000.0
2012-03-09 13:00:00,43.07,43.09,43.06,43.06,2800.0,43.07,43.09,43.06,43.06,2800.0
2012-03-09 13:10:00,43.07,43.17,43.07,43.17,3800.0,43.07,43.17,43.07,43.17,3800.0
2012-03-09 13:20:00,43.16,43.16,43.07,43.07,7200.0,43.16,43.16,43.07,43.07,7200.0
2012-03-09 13:30:00,43.07,43.07,43.0,43.05,4200.0,43.07,43.07,43.0,43.05,4200.0
2012-03-09 13:40:00,43.07,43.08,43.05,43.05,2400.0,43.07,43.08,43.05,43.05,2400.0
2012-03-09 13:50:00,43.05,43.07,43.04,43.04,5200.0,43.05,43.07,43.04,43.04,5200.0
2012-03-09 14:00:00,43.03,43.05,43.02,43.05,4000.0,43.03,43.05,43.02,43.05,4000.0
2012-03-09 14:10:00,43.04,43.04,42.98,43.01,5800.0,43.04,43.04,42.98,43.01,5800.0
2012-03-09 14:20:00,43.01,43.02,43.01,43.02,2400.0,43.01,43.02,43.01,43.02,2400.0
2012-03-09 14:30:00,43.02,43.02,42.97,42.97,8000.0,43.02,43.02,42.97,42.97,8000.0
2012-03-09 14:40:00,42.98,42.98,42.93,42.94,7400.0,42.98,42.98,42.93,42.94,7400.0
2012-03-09 14:50:00,42.94,42.94,42.81,42.81,12200.0,42.94,42.94,42.81,42.81,12200.0
2012-03-09 15:00:00,42.83,42.83,42.65,42.7,42800.0,42.83,42.83,42.65,42.7,42800.0
2012-03-09 15:10:00,42.69,42.7,42.64,42.66,11800.0,42.69,42.7,42.64,42.66,11800.0
2012-03-09 15:20:00,42.67,42.75,42.66,42.69,21200.0,42.67,42.75,42.66,42.69,21200.0
2012-03-09 15:30:00,42.69,42.69,42.54,42.56,75600.0,42.69,42.69,42.54,42.56,75600.0
2012-03-09 15:40:00,42.57,42.62,42.53,42.54,22800.0,42.57,42.62,42.53,42.54,22800.0
2012-03-09 15:50:00,42.52,42.59,42.48,42.55,41600.0,42.52,42.59,42.48,42.55,41600.0
2012-03-12 09:30:00,42.5,42.52,42.37,42.47,13600.0,42.5,42.52,42.37,42.47,13600.0
2012-03-12 09:40:00,42.45,42.45,42.35,42.37,9800.0,42.45,42.45,42.35,42.37,9800.0
2012-03-12 09:50:00,42.35,42.45,42.28,42.32,25800.0,42.35,42.45,42.28,42.32,25800.0
2012-03-12 10:00:00,42.32,42.32,42.23,42.23,17600.0,42.32,42.32,42.23,42.23,17600.0
2012-03-12 10:10:00,42.23,42.26,42.15,42.26,14800.0,42.23,42.26,42.15,42.26,14800.0
2012-03-12 10:20:00,42.24,42.25,42.15,42.2,56000.0,42.24,42.25,42.15,42.2,56000.0
2012-03-12 10:30:00,42.19,42.2,42.15,42.17,5200.0,42.19,42.2,42.15,42.17,5200.0
2012-03-12 10:40:00,42.2,42.27,42.18,42.18,11200.0,42.2,42.27,42.18,42.18,11200.0
2012-03-12 10:50:00,42.22,42.22,42.1,42.1,6400.0,42.22,42.22,42.1,42.1,6400.0
2012-03-12 11:00:00,42.1,42.11,41.92,41.94,21200.0,42.1,42.11,41.92,41.94,21200.0
2012-03-12 11:10:00,41.96,41.99,41.79,41.83,45400.0,41.96,41.99,41.79,41.83,45400.0
2012-03-12 11:20:00,41.83,41.85,41.76,41.82,8600.0,41.83,41.85,41.76,41.82,8600.0
2012-03-12 11:30:00,41.88,41.88,41.7,41.71,19600.0,41.88,41.88,41.7,41.71,19600.0
2012-03-12 11:40:00,41.7,41.86,41.65,41.77,54400.0,41.7,41.86,41.65,41.77,54400.0
2012-03-12 11:50:00,41.77,41.83,41.72,41.72,52600.0,41.77,41.83,41.72,41.72,52600.0
2012-03-12 12:00:00,41.73,41.81,41.71,41.79,9600.0,41.73,41.81,41.71,41.79,9600.0
2012-03-12 12:10:00,41.78,41.82,41.64,41.64,46800.0,41.78,41.82,41.64,41.64,46800.0
2012-03-12 12:20:00,41.64,41.67,41.51,41.52,22800.0,41.64,41.67,41.51,41.52,22800.0
2012-03-12 12:30:00,41.54,41.55,41.37,41.38,35200.0,41.54,41.55,41.37,41.38,35200.0
2012-03-12 12:40:00,41.4,41.49,41.4,41.47,15000.0,41.4,41.49,41.4,41.47,15000.0
2012-03-12 12:50:00,41.49,41.5,41.42,41.46,74800.0,41.49,41.5,41.42,41.46,74800.0
2012-03-12 13:00:00,41.47,41.51,41.42,41.42,13600.0,41.47,41.51,41.42,41.42,13600.0
2012-03-12 13:10:00,41.44,41.44,41.37,41.42,12800.0,41.44,41.44,41.37,41.42,12800.0
2012-03-12 13:20:00,41.41,41.45,41.28,41.34,57000.0,41.41,41.45,41.28,41.34,57000.0
2012-03-12 13:30:00,41.34,41.44,41.3,41.44,23400.0,41.34,41.44,41.3,41.44,23400.0
2012-03-12 13:40:00,41.44,41.47,41.33,41.45,30000.0,41.44,41.47,41.33,41.45,30000.0
2012-03-12 13:50:00,41.45,41.6,41.44,41.57,17600.0,41.45,41.6,41.44,41.57,17600.0
2012-03-12 14:00:00,41.57,41.62,41.54,41.57,15600.0,41.57,41.62,41.54,41.57,15600.0
2012-03-12 14:10:00,41.58,41.6,41.53,41.53,8800.0,41.58,41.6,41.53,41.53,8800.0
2012-03-12 14:20:00,41.56,41.59,41.51,41.52,9000.0,41.56,41.59,41.51,41.52,9000.0
2012-03-12 14:30:00,41.55,41.59,41.52,41.53,11200.0,41.55,41.59,41.52,41.53,11200.0
2012-03-12 14:40:00,41.53,41.57,41.5,41.52,22200.0,41.53,41.57,41.5,41.52,22200.0
2012-03-12 14:50:00,41.5,41.54,41.5,41.54,8200.0,41.5,41.54,41.5,41.54,8200.0
2012-03-12 15:00:00,41.52,41.61,41.52,41.57,21600.0,41.52,41.61,41.52,41.57,21600.0
2012-03-12 15:10:00,41.58,41.64,41.57,41.63,45400.0,41.58,41.64,41.57,41.63,45400.0
2012-03-12 15:20:00,41.62,41.62,41.52,41.52,24800.0,41.62,41.62,41.52,41.52,24800.0
2012-03-12 15:30:00,41.52,41.54,41.46,41.49,34000.0,41.52,41.54,41.46,41.49,34000.0
2012-03-12 15:40:00,41.49,41.55,41.47,41.52,46400.0,41.49,41.55,41.47,41.52,46400.0
2012-03-12 15:50:00,41.52,41.55,41.44,41.5,70000.0,41.52,41.55,41.44,41.5,70000.0
2012-03-13 09:30:00,41.76,42.17,41.65,41.66,31000.0,41.76,42.17,41.65,41.66,31000.0
2012-03-13 09:40:00,41.69,41.76,41.66,41.72,15000.0,41.69,41.76,41.66,41.72,15000.0
2012-03-13 09:50:00,41.74,41.75,41.69,41.7,18200.0,41.74,41.75,41.69,41.7,18200.0
2012-03-13 10:00:00,41.7,41.73,41.69,41.7,5600.0,41.7,41.73,41.69,41.7,5600.0
2012-03-13 10:10:00,41.74,41.74,41.61,41.65,9000.0,41.74,41.74,41.61,41.65,9000.0
2012-03-13 10:20:00,41.62,41.65,41.57,41.58,5000.0,41.62,41.65,41.57,41.58,5000.0
2012-03-13 10:30:00,41.56,41.66,41.56,41.58,11800.0,41.56,41.66,41.56,41.58,11800.0
2012-03-13 10:40:00,41.63,41.66,41.62,41.62,5600.0,41.63,41.66,41.62,41.62,5600.0
2012-03-13 10:50:00,41.63,41.66,41.58,41.59,7200.0,41.63,41.66,41.58,41.59,7200.0
2012-03-13 11:00:00,41.61,41.63,41.57,41.62,6600.0,41.61,41.63,41.57,41.62,6600.0
2012-03-13 11:10:00,41.61,41.65,41.58,41.59,16600.0,41.61,41.65,41.58,41.59,16600.0
2012-03-13 11:20:00,41.6,41.67,41.6,41.63,10000.0,41.6,41.67,41.6,41.63,10000.0
2012-03-13 11:30:00,41.65,41.66,41.62,41.63,12400.0,41.65,41.66,41.62,41.63,12400.0
2012-03-13 11:40:00,41.63,41.73,41.63,41.65,21800.0,41.63,41.73,41.63,41.65,21800.0
2012-03-13 11:50:00,41.64,41.7,41.63,41.7,3600.0,41.64,41.7,41.63,41.7,3600.0
2012-03-13 12:00:00,41.71,41.82,41.71,41.79,5400.0,41.71,41.82,41.71,41.79,5400.0
2012-03-13 12:10:00,41.8,41.8,41.72,41.73,11000.0,41.8,41.8,41.72,41.73,11000.0
2012-03-13 12:20:00,41.74,41.74,41.72,41.73,3400.0,41.74,41.74,41.72,41.73,3400.0
2012-03-13 12:30:00,41.73,41.73,41.69,41.69,6400.0,41.73,41.73,41.69,41.69,6400.0
2012-03-13 12:40:00,41.72,41.73,41.68,41.72,7200.0,41.72,41.73,41.68,41.72,7200.0
2012-03-13 12:50:00,41.72,41.74,41.71,41.73,7600.0,41.72,41.74,41.71,41.73,7600.0
2012-03-13 13:00:00,41.74,41.77,41.73,41.75,22000.0,41.74,41.77,41.73,41.75,22000.0
2012-03-13 13:10:00,41.79,41.85,41.77,41.85,7400.0,41.79,41.85,41.77,41.85,7400.0
2012-03-13 13:20:00,41.89,41.95,41.89,41.93,4200.0,41.89,41.95,41.89,41.93,4200.0
2012-03-13 13:30:00,41.91,41.95,41.91,41.95,2400.0,41.91,41.95,41.91,41.95,2400.0
2012-03-13 13:40:00,41.94,41.99,41.94,41.96,6600.0,41.94,41.99,41.94,41.96,6600.0
2012-03-13 13:50:00,41.96,42.03,41.96,42.03,1600.0,41.96,42.03,41.96,42.03,1600.0
2012-03-13 14:00:00,42.02,42.02,41.98,42.0,6000.0,42.02,42.02,41.98,42.0,6000.0
2012-03-13 14:10:00,42.02,42.06,41.97,41.99,11400.0,42.02,42.06,41.97,41.99,11400.0
2012-03-13 14:20:00,42.01,42.01,41.87,41.96,25000.0,42.01,42.01,41.87,41.96,25000.0
2012-03-13 14:30:00,41.95,41.97,41.93,41.95,8200.0,41.95,41.97,41.93,41.95,8200.0
2012-03-13 14:40:00,41.95,41.98,41.94,41.94,8600.0,41.95,41.98,41.94,41.94,8600.0
2012-03-13 14:50:00,41.94,41.98,41.88,41.95,12000.0,41.94,41.98,41.88,41.95,12000.0
2012-03-13 15:00:00,41.94,41.96,41.9,41.93,13000.0,41.94,41.96,41.9,41.93,13000.0
2012-03-13 15:10:00,41.93,41.96,41.92,41.96,11600.0,41.93,41.96,41.92,41.96,11600.0
2012-03-13 15:20:00,41.96,42.01,41.94,41.99,28600.0,41.96,42.01,41.94,41.99,28600.0
2012-03-13 15:30:00,41.99,41.99,41.94,41.97,27600.0,41.99,41.99,41.94,41.97,27600.0
2012-03-13 15:40:00,41.99,42.01,41.95,41.96,55600.0,41.99,42.01,41.95,41.96,55600.0
2012-03-13 15:50:00,41.97,42.19,41.96,42.19,58200.0,41.97,42.19,41.96,42.19,58200.0
2012-03-14 09:30:00,42.02,42.27,42.02,42.04,44400.0,42.02,42.27,42.02,42.04,44400.0
2012-03-14 09:40:00,42.02,42.13,41.95,41.99,45600.0,42.02,42.13,41.95,41.99,45600.0
2012-03-14 09:50:00,42.02,42.34,42.02,42.31,24600.0,42.02,42.34,42.02,42.31,24600.0
2012-03-14 10:00:00,42.3,42.3,42.23,42.25,4600.0,42.3,42.3,42.23,42.25,4600.0
2012-03-14 10:10:00,42.25,42.25,42.18,42.21,10000.0,42.25,42.25,42.18,42.21,10000.0
2012-03-14 10:20:00,42.21,42.22,42.12,42.15,6000.0,42.21,42.22,42.12,42.15,6000.0
2012-03-14 10:30:00,42.15,42.16,42.09,42.09,14600.0,42.15,42.16,42.09,42.09,14600.0
2012-03-14 10:40:00,42.13,42.22,42.12,42.2,4000.0,42.13,42.22,42.12,42.2,4000.0
2012-03-14 10:50:00,42.2,42.2,42.02,42.08,5800.0,42.2,42.2,42.02,42.08,5800.0
2012-03-14 11:00:00,42.1,42.11,42.06,42.07,8000.0,42.1,42.11,42.06,42.07,8000.0
2012-03-14 11:10:00,42.06,42.11,42.02,42.05,14600.0,42.06,42.11,42.02,42.05,14600.0
2012-03-14 11:20:00,42.05,42.09,42.02,42.04,12200.0,42.05,42.09,42.02,42.04,12200.0
2012-03-14 11:30:00,42.04,42.09,42.01,42.04,12000.0,42.04,42.09,42.01,42.04,12000.0
2012-03-14 11:40:00,42.04,42.04,41.96,41.99,8000.0,42.04,42.04,41.96,41.99,8000.0
2012-03-14 11:50:00,42.0,42.02,41.95,41.96,10600.0,42.0,42.02,41.95,41.96,10600.0
2012-03-14 12:00:00,41.97,41.99,41.95,41.96,5400.0,41.97,41.99,41.95,41.96,5400.0
2012-03-14 12:10:00,41.97,41.97,41.92,41.92,5600.0,41.97,41.97,41.92,41.92,5600.0
2012-03-14 12:20:00,41.93,41.94,41.87,41.91,11600.0,41.93,41.94,41.87,41.91,11600.0
2012-03-14 12:30:00,41.91,41.93,41.9,41.91,13400.0,41.91,41.93,41.9,41.91,13400.0
2012-03-14 12:40:00,41.91,41.91,41.84,41.88,16800.0,41.91,41.91,41.84,41.88,16800.0
2012-03-14 12:50:00,41.88,41.92,41.87,41.88,12800.0,41.88,41.92,41.87,41.88,12800.0
2012-03-14 13:00:00,41.86,41.92,41.86,41.9,13400.0,41.86,41.92,41.86,41.9,13400.0
2012-03-14 13:10:00,41.9,42.06,41.85,42.06,34800.0,41.9,42.06,41.85,42.06,34800.0
2012-03-14 13:20:00,42.08,42.08,42.02,42.06,4600.0,42.08,42.08,42.02,42.06,4600.0
2012-03-14 13:30:00,42.0,42.04,41.96,41.98,9600.0,42.0,42.04,41.96,41.98,9600.0
2012-03-14 13:40:00,41.97,41.97,41.9,41.95,10200.0,41.97,41.97,41.9,41.95,10200.0
2012-03-14 13:50:00,41.95,41.96,41.83,41.83,5600.0,41.95,41.96,41.83,41.83,5600.0
2012-03-14 14:00:00,41.85,41.87,41.73,41.73,16600.0,41.85,41.87,41.73,41.73,16600.0
2012-03-14 14:10:00,41.74,41.8,41.74,41.75,15400.0,41.74,41.8,41.74,41.75,15400.0
2012-03-14 14:20:00,41.74,41.76,41.7,41.74,20800.0,41.74,41.76,41.7,41.74,20800.0
2012-03-14 14:30:00,41.74,41.77,41.72,41.72,20200.0,41.74,41.77,41.72,41.72,20200.0
2012-03-14 14:40:00,41.72,41.85,41.68,41.85,23000.0,41.72,41.85,41.68,41.85,23000.0
2012-03-14 14:50:00,41.85,41.87,41.84,41.87,2600.0,41.85,41.87,41.84,41.87,2600.0
2012-03-14 15:00:00,41.86,41.9,41.84,41.86,4400.0,41.86,41.9,41.84,41.86,4400.0
2012-03-14 15:10:00,41.87,41.95,41.87,41.9,15400.0,41.87,41.95,41.87,41.9,15400.0
2012-03-14 15:20:00,41.9,42.0,41.9,41.97,18200.0,41.9,42.0,41.9,41.97,18200.0
2012-03-14 15:30:00,41.97,42.02,41.95,42.01,8600.0,41.97,42.02,41.95,42.01,8600.0
2012-03-14 15:40:00,42.0,42.03,41.97,42.01,14400.0,42.0,42.03,41.97,42.01,14400.0
2012-03-14 15:50:00,42.01,42.06,41.99,42.01,25400.0,42.01,42.06,41.99,42.01,25400.0
2012-03-15 09:30:00,41.89,42.16,41.89,42.05,8200.0,41.89,42.16,41.89,42.05,8200.0
2012-03-15 09:40:00,42.08,42.08,41.89,42.0,7400.0,42.08,42.08,41.89,42.0,7400.0
2012-03-15 09:50:00,42.06,42.21,42.06,42.1,11000.0,42.06,42.21,42.06,42.1,11000.0
2012-03-15 10:00:00,42.08,42.08,41.93,41.95,6400.0,42.08,42.08,41.93,41.95,6400.0
2012-03-15 10:10:00,41.95,42.2,41.95,42.2,6000.0,41.95,42.2,41.95,42.2,6000.0
2012-03-15 10:20:00,42.16,42.26,42.16,42.24,3400.0,42.16,42.26,42.16,42.24,3400.0
2012-03-15 10:30:00,42.24,42.24,42.15,42.15,3800.0,42.24,42.24,42.15,42.15,3800.0
2012-03-15 10:40:00,42.17,42.23,42.16,42.18,6600.0,42.17,42.23,42.16,42.18,6600.0
2012-03-15 10:50:00,42.12,42.21,42.1,42.18,4600.0,42.12,42.21,42.1,42.18,4600.0
2012-03-15 11:00:00,42.18,42.18,42.09,42.17,5000.0,42.18,42.18,42.09,42.17,5000.0
2012-03-15 11:10:00,42.19,42.26,42.19,42.24,4600.0,42.19,42.26,42.19,42.24,4600.0
2012-03-15 11:20:00,42.24,42.3,42.23,42.3,4000.0,42.24,42.3,42.23,42.3,4000.0
2012-03-15 11:30:00,42.3,42.35,42.29,42.34,3000.0,42.3,42.35,42.29,42.34,3000.0
2012-03-15 11:40:00,42.33,42.42,42.33,42.34,5600.0,42.33,42.42,42.33,42.34,5600.0
2012-03-15 11:50:00,42.32,42.4,42.29,42.39,5400.0,42.32,42.4,42.29,42.39,5400.0
2012-03-15 12:00:00,42.38,42.38,42.36,42.37,3600.0,42.38,42.38,42.36,42.37,3600.0
2012-03-15 12:10:00,42.38,42.41,42.38,42.41,2200.0,42.38,42.41,42.38,42.41,2200.0
2012-03-15 12:20:00,42.44,42.52,42.41,42.52,4600.0,42.44,42.52,42.41,42.52,4600.0
2012-03-15 12:30:00,42.51,42.51,42.42,42.42,3800.0,42.51,42.51,42.42,42.42,3800.0
2012-03-15 12:40:00,42.42,42.52,42.42,42.48,25800.0,42.42,42.52,42.42,42.48,25800.0
2012-03-15 12:50:00,42.46,42.46,42.41,42.41,2600.0,42.46,42.46,42.41,42.41,2600.0
2012-03-15 13:00:00,42.41,42.49,42.41,42.49,3400.0,42.41,42.49,42.41,42.49,3400.0
2012-03-15 13:10:00,42.48,42.52,42.48,42.49,2600.0,42.48,42.52,42.48,42.49,2600.0
2012-03-15 13:20:00,42.46,42.46,42.4,42.4,3000.0,42.46,42.46,42.4,42.4,3000.0
2012-03-15 13:30:00,42.39,42.43,42.38,42.43,3800.0,42.39,42.43,42.38,42.43,3800.0
2012-03-15 13:40:00,42.42,42.42,42.33,42.33,4600.0,42.42,42.42,42.33,42.33,4600.0
2012-03-15 13:50:00,42.29,42.32,42.29,42.32,2200.0,42.29,42.32,42.29,42.32,2200.0
2012-03-15 14:00:00,42.32,42.32,42.24,42.3,12800.0,42.32,42.32,42.24,42.3,12800.0
2012-03-15 14:10:00,42.3,42.33,42.28,42.33,6800.0,42.3,42.33,42.28,42.33,6800.0
2012-03-15 14:20:00,42.31,42.31,42.26,42.26,3200.0,42.31,42.31,42.26,42.26,3200.0
2012-03-15 14:30:00,42.27,42.27,42.18,42.2,9000.0,42.27,42.27,42.18,42.2,9000.0
2012-03-15 14:40:00,42.21,42.29,42.2,42.29,6200.0,42.21,42.29,42.2,42.29,6200.0
2012-03-15 14:50:00,42.29,42.38,42.27,42.38,5800.0,42.29,42.38,42.27,42.38,5800.0
2012-03-15 15:00:00,42.38,42.38,42.33,42.34,6000.0,42.38,42.38,42.33,42.34,6000.0
2012-03-15 15:10:00,42.37,42.38,42.22,42.24,29600.0,42.37,42.38,42.22,42.24,29600.0
2012-03-15 15:20:00,42.24,42.3,42.22,42.24,15600.0,42.24,42.3,42.22,42.24,15600.0
2012-03-15 15:30:00,42.24,42.38,42.24,42.38,14200.0,42.24,42.38,42.24,42.38,14200.0
2012-03-15 15:40:00,42.38,42.45,42.37,42.37,27800.0,42.38,42.45,42.37,42.37,27800.0
2012-03-15 15:50:00,42.35,42.48,42.33,42.47,37400.0,42.35,42.48,42.33,42.47,37400.0
2012-03-16 09:30:00,42.4,42.4,42.27,42.31,127000.0,42.4,42.4,42.27,42.31,127000.0
2012-03-16 09:40:00,42.33,42.33,42.14,42.22,8800.0,42.33,42.33,42.14,42.22,8800.0
2012-03-16 09:50:00,42.21,42.29,42.21,42.29,4200.0,42.21,42.29,42.21,42.29,4200.0
2012-03-16 10:00:00,42.31,42.31,42.25,42.28,4000.0,42.31,42.31,42.25,42.28,4000.0
2012-03-16 10:10:00,42.27,42.29,42.2,42.22,5800.0,42.27,42.29,42.2,42.22,5800.0
2012-03-16 10:20:00,42.23,42.24,42.21,42.24,4000.0,42.23,42.24,42.21,42.24,4000.0
2012-03-16 10:30:00,42.26,42.28,42.22,42.24,10400.0,42.26,42.28,42.22,42.24,10400.0
2012-03-16 10:40:00,42.25,42.25,42.18,42.2,8400.0,42.25,42.25,42.18,42.2,8400.0
2012-03-16 10:50:00,42.21,42.24,42.21,42.22,4000.0,42.21,42.24,42.21,42.22,4000.0
2012-03-16 11:00:00,42.23,42.23,42.17,42.19,7800.0,42.23,42.23,42.17,42.19,7800.0
2012-03-16 11:10:00,42.2,42.21,42.15,42.15,5600.0,42.2,42.21,42.15,42.15,5600.0
2012-03-16 11:20:00,42.17,42.17,42.06,42.08,6200.0,42.17,42.17,42.06,42.08,6200.0
2012-03-16 11:30:00,42.07,42.11,42.05,42.08,5800.0,42.07,42.11,42.05,42.08,5800.0
2012-03-16 11:40:00,42.09,42.12,42.09,42.12,4000.0,42.09,42.12,42.09,42.12,4000.0
2012-03-16 11:50:00,42.08,42.1,42.07,42.07,3600.0,42.08,42.1,42.07,42.07,3600.0
2012-03-16 12:00:00,42.09,42.09,42.06,42.08,3600.0,42.09,42.09,42.06,42.08,3600.0
2012-03-16 12:10:00,42.13,42.14,42.08,42.1,11600.0,42.13,42.14,42.08,42.1,11600.0
2012-03-16 12:20:00,42.11,42.11,42.08,42.08,2200.0,42.11,42.11,42.08,42.08,2200.0
2012-03-16 12:30:00,42.1,42.13,42.08,42.09,12000.0,42.1,42.13,42.08,42.09,12000.0
2012-03-16 12:40:00,42.1,42.16,42.1,42.16,4600.0,42.1,42.16,42.1,42.16,4600.0
2012-03-16 12:50:00,42.17,42.2,42.15,42.18,8400.0,42.17,42.2,42.15,42.18,8400.0
2012-03-16 13:00:00,42.19,42.23,42.17,42.19,4400.0,42.19,42.23,42.17,42.19,4400.0
2012-03-16 13:10:00,42.24,42.29,42.22,42.27,3000.0,42.24,42.29,42.22,42.27,3000.0
2012-03-16 13:20:00,42.28,42.29,42.27,42.27,4000.0,42.28,42.29,42.27,42.27,4000.0
2012-03-16 13:30:00,42.29,42.3,42.29,42.3,2400.0,42.29,42.3,42.29,42.3,2400.0
2012-03-16 13:40:00,42.3,42.32,42.26,42.3,4400.0,42.3,42.32,42.26,42.3,4400.0
2012-03-16 13:50:00,42.3,42.3,42.26,42.26,1400.0,42.3,42.3,42.26,42.26,1400.0
2012-03-16 14:00:00,42.27,42.34,42.27,42.34,5600.0,42.27,42.34,42.27,42.34,5600.0
2012-03-16 14:10:00,42.32,42.35,42.32,42.34,4000.0,42.32,42.35,42.32,42.34,4000.0
2012-03-16 14:20:00,42.32,42.32,42.29,42.29,3000.0,42.32,42.32,42.29,42.29,3000.0
2012-03-16 14:30:00,42.27,42.3,42.27,42.28,2000.0,42.27,42.3,42.27,42.28,2000.0
2012-03-16 14:40:00,42.29,42.35,42.26,42.34,11200.0,42.29,42.35,42.26,42.34,11200.0
2012-03-16 14:50:00,42.34,42.35,42.3,42.31,4000.0,42.34,42.35,42.3,42.31,4000.0
2012-03-16 15:00:00,42.29,42.3,42.27,42.3,2600.0,42.29,42.3,42.27,42.3,2600.0
2012-03-16 15:10:00,42.29,42.33,42.29,42.31,15200.0,42.29,42.33,42.29,42.31,15200.0
2012-03-16 15:20:00,42.32,42.37,42.32,42.33,8600.0,42.32,42.37,42.32,42.33,8600.0
2012-03-16 15:30:00,42.33,42.34,42.3,42.31,14000.0,42.33,42.34,42.3,42.31,14000.0
2012-03-16 15:40:00,42.31,42.31,42.22,42.26,11400.0,42.31,42.31,42.22,42.26,11400.0
2012-03-16 15:50:00,42.26,42.3,42.22,42.25,88800.0,42.26,42.3,42.22,42.25,88800.0
2012-03-19 09:30:00,42.21,42.37,42.15,42.23,20800.0,42.21,42.37,42.15,42.23,20800.0
2012-03-19 09:40:00,42.21,42.31,42.02,42.13,26600.0,42.21,42.31,42.02,42.13,26600.0
2012-03-19 09:50:00,42.13,42.21,42.04,42.05,14600.0,42.13,42.21,42.04,42.05,14600.0
2012-03-19 10:00:00,42.05,42.13,41.9,41.9,37800.0,42.05,42.13,41.9,41.9,37800.0
2012-03-19 10:10:00,41.91,41.98,41.91,41.98,2800.0,41.91,41.98,41.91,41.98,2800.0
2012-03-19 10:20:00,41.99,42.0,41.96,41.99,13400.0,41.99,42.0,41.96,41.99,13400.0
2012-03-19 10:30:00,41.99,42.08,41.96,41.96,26000.0,41.99,42.08,41.96,41.96,26000.0
2012-03-19 10:40:00,41.99,42.01,41.97,41.99,6000.0,41.99,42.01,41.97,41.99,6000.0
2012-03-19 10:50:00,41.95,41.99,41.94,41.99,1400.0,41.95,41.99,41.94,41.99,1400.0
2012-03-19 11:00:00,41.96,41.96,41.89,41.93,2400.0,41.96,41.96,41.89,41.93,2400.0
2012-03-19 11:10:00,41.93,41.97,41.91,41.91,2800.0,41.93,41.97,41.91,41.91,2800.0
2012-03-19 11:20:00,41.93,41.99,41.91,41.97,2800.0,41.93,41.99,41.91,41.97,2800.0
2012-03-19 11:30:00,41.97,41.99,41.96,41.96,6400.0,41.97,41.99,41.96,41.96,6400.0
2012-03-19 11:40:00,41.96,41.98,41.9,41.9,24400.0,41.96,41.98,41.9,41.9,24400.0
2012-03-19 11:50:00,41.9,41.97,41.9,41.95,8800.0,41.9,41.97,41.9,41.95,8800.0
2012-03-19 12:00:00,41.99,42.0,41.93,41.93,11800.0,41.99,42.0,41.93,41.93,11800.0
2012-03-19 12:10:00,41.95,41.96,41.9,41.95,8000.0,41.95,41.96,41.9,41.95,8000.0
2012-03-19 12:20:00,41.94,41.96,41.91,41.94,38600.0,41.94,41.96,41.91,41.94,38600.0
2012-03-19 12:30:00,41.91,41.93,41.84,41.9,8400.0,41.91,41.93,41.84,41.9,8400.0
2012-03-19 12:40:00,41.89,41.94,41.88,41.91,5400.0,41.89,41.94,41.88,41.91,5400.0
2012-03-19 12:50:00,41.91,41.92,41.88,41.9,5800.0,41.91,41.92,41.88,41.9,5800.0
2012-03-19 13:00:00,41.9,41.93,41.88,41.9,7600.0,41.9,41.93,41.88,41.9,7600.0
2012-03-19 13:10:00,41.89,41.92,41.84,41.85,20000.0,41.89,41.92,41.84,41.85,20000.0
2012-03-19 13:20:00,41.85,41.87,41.81,41.83,14000.0,41.85,41.87,41.81,41.83,14000.0
2012-03-19 13:30:00,41.83,41.86,41.78,41.8,32800.0,41.83,41.86,41.78,41.8,32800.0
2012-03-19 13:40:00,41.82,41.87,41.79,41.82,35800.0,41.82,41.87,41.79,41.82,35800.0
2012-03-19 13:50:00,41.83,41.95,41.83,41.92,31000.0,41.83,41.95,41.83,41.92,31000.0
2012-03-19 14:00:00,41.95,41.96,41.85,41.91,43400.0,41.95,41.96,41.85,41.91,43400.0
2012-03-19 14:10:00,41.91,41.97,41.91,41.94,9400.0,41.91,41.97,41.91,41.94,9400.0
2012-03-19 14:20:00,41.95,41.97,41.93,41.96,12000.0,41.95,41.97,41.93,41.96,12000.0
2012-03-19 14:30:00,41.98,42.0,41.97,41.98,8400.0,41.98,42.0,41.97,41.98,8400.0
2012-03-19 14:40:00,41.99,42.03,41.98,42.03,5400.0,41.99,42.03,41.98,42.03,5400.0
2012-03-19 14:50:00,42.02,42.05,41.98,41.98,8000.0,42.02,42.05,41.98,41.98,8000.0
2012-03-19 15:00:00,41.99,42.03,41.95,41.97,9400.0,41.99,42.03,41.95,41.97,9400.0
2012-03-19 15:10:00,41.98,42.08,41.98,42.05,8200.0,41.98,42.08,41.98,42.05,8200.0
2012-03-19 15:20:00,42.06,42.09,42.01,42.09,8400.0,42.06,42.09,42.01,42.09,8400.0
2012-03-19 15:30:00,42.09,42.1,42.01,42.01,18000.0,42.09,42.1,42.01,42.01,18000.0
2012-03-19 15:40:00,42.02,42.03,41.97,41.97,18000.0,42.02,42.03,41.97,41.97,18000.0
2012-03-19 15:50:00,41.95,41.98,41.9,41.95,18400.0,41.95,41.98,41.9,41.95,18400.0
2012-03-20 09:30:00,41.71,42.27,41.71,41.98,19400.0,41.71,42.27,41.71,41.98,19400.0
2012-03-20 09:40:00,41.95,42.01,41.94,41.97,7400.0,41.95,42.01,41.94,41.97,7400.0
2012-03-20 09:50:00,41.99,42.02,41.95,41.97,27200.0,41.99,42.02,41.95,41.97,27200.0
2012-03-20 10:00:00,41.99,42.12,41.98,42.12,11000.0,41.99,42.12,41.98,42.12,11000.0
2012-03-20 10:10:00,42.15,42.16,42.02,42.05,6000.0,42.15,42.16,42.02,42.05,6000.0
2012-03-20 10:20:00,42.05,42.07,42.0,42.05,18400.0,42.05,42.07,42.0,42.05,18400.0
2012-03-20 10:30:00,42.05,42.08,41.95,41.99,19600.0,42.05,42.08,41.95,41.99,19600.0
2012-03-20 10:40:00,41.98,42.09,41.98,42.09,11600.0,41.98,42.09,41.98,42.09,11600.0
2012-03-20 10:50:00,42.09,42.13,42.08,42.08,4400.0,42.09,42.13,42.08,42.08,4400.0
2012-03-20 11:00:00,42.04,42.16,42.03,42.15,4000.0,42.04,42.16,42.03,42.15,4000.0
2012-03-20 11:10:00,42.13,42.13,42.08,42.11,4800.0,42.13,42.13,42.08,42.11,4800.0
2012-03-20 11:20:00,42.14,42.14,42.07,42.07,4600.0,42.14,42.14,42.07,42.07,4600.0
2012-03-20 11:30:00,42.05,42.1,42.05,42.1,10200.0,42.05,42.1,42.05,42.1,10200.0
2012-03-20 11:40:00,42.08,42.11,42.01,42.02,6400.0,42.08,42.11,42.01,42.02,6400.0
2012-03-20 11:50:00,42.0,42.1,42.0,42.1,7800.0,42.0,42.1,42.0,42.1,7800.0
2012-03-20 12:00:00,42.1,42.13,42.08,42.12,5000.0,42.1,42.13,42.08,42.12,5000.0
2012-03-20 12:10:00,42.13,42.17,42.13,42.13,9800.0,42.13,42.17,42.13,42.13,9800.0
2012-03-20 12:20:00,42.12,42.15,42.12,42.15,5000.0,42.12,42.15,42.12,42.15,5000.0
2012-03-20 12:30:00,42.16,42.17,42.13,42.16,5400.0,42.16,42.17,42.13,42.16,5400.0
2012-03-20 12:40:00,42.17,42.19,42.17,42.19,6600.0,42.17,42.19,42.17,42.19,6600.0
2012-03-20 12:50:00,42.19,42.21,42.18,42.19,6200.0,42.19,42.21,42.18,42.19,6200.0
2012-03-20 13:00:00,42.18,42.22,42.14,42.22,4600.0,42.18,42.22,42.14,42.22,4600.0
2012-03-20 13:10:00,42.24,42.27,42.23,42.27,4600.0,42.24,42.27,42.23,42.27,4600.0
2012-03-20 13:20:00,42.29,42.29,42.19,42.19,4600.0,42.29,42.29,42.19,42.19,4600.0
2012-03-20 13:30:00,42.18,42.2,42.15,42.2,4400.0,42.18,42.2,42.15,42.2,4400.0
2012-03-20 13:40:00,42.22,42.29,42.21,42.27,7000.0,42.22,42.29,42.21,42.27,7000.0
2012-03-20 13:50:00,42.3,42.33,42.29,42.33,4600.0,42.3,42.33,42.29,42.33,4600.0
2012-03-20 14:00:00,42.33,42.33,42.17,42.17,15400.0,42.33,42.33,42.17,42.17,15400.0
2012-03-20 14:10:00,42.16,42.27,42.16,42.26,16000.0,42.16,42.27,42.16,42.26,16000.0
2012-03-20 14:20:00,42.27,42.34,42.27,42.34,7400.0,42.27,42.34,42.27,42.34,7400.0
2012-03-20 14:30:00,42.35,42.37,42.32,42.35,7200.0,42.35,42.37,42.32,42.35,7200.0
2012-03-20 14:40:00,42.35,42.38,42.29,42.29,8800.0,42.35,42.38,42.29,42.29,8800.0
2012-03-20 14:50:00,42.29,42.31,42.26,42.27,11400.0,42.29,42.31,42.26,42.27,11400.0
2012-03-20 15:00:00,42.27,42.3,42.26,42.26,7800.0,42.27,42.3,42.26,42.26,7800.0
2012-03-20 15:10:00,42.27,42.27,42.24,42.27,12800.0,42.27,42.27,42.24,42.27,12800.0
2012-03-20 15:20:00,42.27,42.27,42.23,42.24,7000.0,42.27,42.27,42.23,42.24,7000.0
2012-03-20 15:30:00,42.24,42.24,42.2,42.21,14600.0,42.24,42.24,42.2,42.21,14600.0
2012-03-20 15:40:00,42.2,42.23,42.17,42.21,15400.0,42.2,42.23,42.17,42.21,15400.0
2012-03-20 15:50:00,42.21,42.24,42.18,42.24,25000.0,42.21,42.24,42.18,42.24,25000.0
2012-03-21 09:30:00,42.18,42.38,42.14,42.27,7400.0,42.18,42.38,42.14,42.27,7400.0
2012-03-21 09:40:00,42.29,42.41,42.28,42.41,4600.0,42.29,42.41,42.28,42.41,4600.0
2012-03-21 09:50:00,42.41,42.41,42.16,42.18,8800.0,42.41,42.41,42.16,42.18,8800.0
2012-03-21 10:00:00,42.17,42.19,41.99,42.02,14600.0,42.17,42.19,41.99,42.02,14600.0
2012-03-21 10:10:00,41.97,42.07,41.97,42.06,5800.0,41.97,42.07,41.97,42.06,5800.0
2012-03-21 10:20:00,42.06,42.06,41.99,42.04,1000.0,42.06,42.06,41.99,42.04,1000.0
2012-03-21 10:30:00,42.04,42.28,42.04,42.28,8000.0,42.04,42.28,42.04,42.28,8000.0
2012-03-21 10:40:00,42.28,42.3,42.22,42.23,5400.0,42.28,42.3,42.22,42.23,5400.0
2012-03-21 10:50:00,42.23,42.32,42.21,42.21,10000.0,42.23,42.32,42.21,42.21,10000.0
2012-03-21 11:00:00,42.17,42.22,42.15,42.22,3600.0,42.17,42.22,42.15,42.22,3600.0
2012-03-21 11:10:00,42.23,42.28,42.22,42.28,5800.0,42.23,42.28,42.22,42.28,5800.0
2012-03-21 11:20:00,42.3,42.31,42.26,42.26,3400.0,42.3,42.31,42.26,42.26,3400.0
2012-03-21 11:30:00,42.26,42.38,42.26,42.38,2400.0,42.26,42.38,42.26,42.38,2400.0
2012-03-21 11:40:00,42.38,42.47,42.38,42.46,3600.0,42.38,42.47,42.38,42.46,3600.0
2012-03-21 11:50:00,42.46,42.47,42.35,42.37,7400.0,42.46,42.47,42.35,42.37,7400.0
2012-03-21 12:00:00,42.38,42.41,42.37,42.37,3600.0,42.38,42.41,42.37,42.37,3600.0
2012-03-21 12:10:00,42.39,42.52,42.39,42.45,5600.0,42.39,42.52,42.39,42.45,5600.0
2012-03-21 12:20:00,42.46,42.49,42.46,42.49,4400.0,42.46,42.49,42.46,42.49,4400.0
2012-03-21 12:30:00,42.48,42.48,42.35,42.39,5600.0,42.48,42.48,42.35,42.39,5600.0
2012-03-21 12:40:00,42.38,42.4,42.33,42.33,3200.0,42.38,42.4,42.33,42.33,3200.0
2012-03-21 12:50:00,42.33,42.35,42.33,42.34,3200.0,42.33,42.35,42.33,42.34,3200.0
2012-03-21 13:00:00,42.34,42.34,42.28,42.28,3000.0,42.34,42.34,42.28,42.28,3000.0
2012-03-21 13:10:00,42.27,42.27,42.19,42.22,3000.0,42.27,42.27,42.19,42.22,3000.0
2012-03-21 13:20:00,42.22,42.22,42.19,42.2,3600.0,42.22,42.22,42.19,42.2,3600.0
2012-03-21 13:30:00,42.24,42.24,42.19,42.19,3000.0,42.24,42.24,42.19,42.19,3000.0
2012-03-21 13:40:00,42.2,42.23,42.2,42.23,4000.0,42.2,42.23,42.2,42.23,4000.0
2012-03-21 13:50:00,42.24,42.31,42.24,42.31,2400.0,42.24,42.31,42.24,42.31,2400.0
2012-03-21 14:00:00,42.31,42.35,42.29,42.35,5800.0,42.31,42.35,42.29,42.35,5800.0
2012-03-21 14:10:00,42.35,42.41,42.35,42.41,5000.0,42.35,42.41,42.35,42.41,5000.0
2012-03-21 14:20:00,42.39,42.4,42.37,42.4,4000.0,42.39,42.4,42.37,42.4,4000.0
2012-03-21 14:30:00,42.4,42.49,42.39,42.43,11600.0,42.4,42.49,42.39,42.43,11600.0
2012-03-21 14:40:00,42.44,42.46,42.42,42.42,5200.0,42.44,42.46,42.42,42.42,5200.0
2012-03-21 14:50:00,42.42,42.42,42.34,42.42,7200.0,42.42,42.42,42.34,42.42,7200.0
2012-03-21 15:00:00,42.43,42.51,42.42,42.45,8800.0,42.43,42.51,42.42,42.45,8800.0
2012-03-21 15:10:00,42.45,42.45,42.38,42.44,10200.0,42.45,42.45,42.38,42.44,10200.0
2012-03-21 15:20:00,42.46,42.49,42.45,42.49,6800.0,42.46,42.49,42.45,42.49,6800.0
2012-03-21 15:30:00,42.48,42.48,42.42,42.43,10000.0,42.48,42.48,42.42,42.43,10000.0
2012-03-21 15:40:00,42.38,42.41,42.31,42.33,18600.0,42.38,42.41,42.31,42.33,18600.0
2012-03-21 15:50:00,42.33,42.35,42.25,42.29,31200.0,42.33,42.35,42.25,42.29,31200.0
2012-03-22 09:30:00,42.08,42.18,41.98,42.08,10400.0,42.08,42.18,41.98,42.08,10400.0
2012-03-22 09:40:00,42.06,42.12,42.03,42.12,6400.0,42.06,42.12,42.03,42.12,6400.0
2012-03-22 09:50:00,42.12,42.13,41.93,41.96,6400.0,42.12,42.13,41.93,41.96,6400.0
2012-03-22 10:00:00,42.02,42.02,41.96,41.96,1400.0,42.02,42.02,41.96,41.96,1400.0
2012-03-22 10:10:00,41.95,41.95,41.82,41.84,5600.0,41.95,41.95,41.82,41.84,5600.0
2012-03-22 10:20:00,41.84,41.86,41.8,41.8,2400.0,41.84,41.86,41.8,41.8,2400.0
2012-03-22 10:30:00,41.79,41.79,41.69,41.69,4800.0,41.79,41.79,41.69,41.69,4800.0
2012-03-22 10:40:00,41.69,41.74,41.65,41.7,2000.0,41.69,41.74,41.65,41.7,2000.0
2012-03-22 10:50:00,41.67,41.69,41.55,41.55,5400.0,41.67,41.69,41.55,41.55,5400.0
2012-03-22 11:00:00,41.54,41.56,41.46,41.5,3600.0,41.54,41.56,41.46,41.5,3600.0
2012-03-22 11:10:00,41.48,41.58,41.48,41.58,3000.0,41.48,41.58,41.48,41.58,3000.0
2012-03-22 11:20:00,41.6,41.71,41.6,41.62,2400.0,41.6,41.71,41.6,41.62,2400.0
2012-03-22 11:30:00,41.68,41.7,41.63,41.63,5200.0,41.68,41.7,41.63,41.63,5200.0
2012-03-22 11:40:00,41.65,41.65,41.57,41.57,2600.0,41.65,41.65,41.57,41.57,2600.0
2012-03-22 11:50:00,41.61,41.64,41.61,41.64,2800.0,41.61,41.64,41.61,41.64,2800.0
2012-03-22 12:00:00,41.69,41.72,41.69,41.69,3000.0,41.69,41.72,41.69,41.69,3000.0
2012-03-22 12:10:00,41.73,41.77,41.73,41.77,2200.0,41.73,41.77,41.73,41.77,2200.0
2012-03-22 12:20:00,41.77,41.79,41.74,41.77,7600.0,41.77,41.79,41.74,41.77,7600.0
2012-03-22 12:30:00,41.77,41.81,41.74,41.79,6400.0,41.77,41.81,41.74,41.79,6400.0
2012-03-22 12:40:00,41.8,41.85,41.78,41.85,2000.0,41.8,41.85,41.78,41.85,2000.0
2012-03-22 12:50:00,41.86,41.89,41.86,41.89,1400.0,41.86,41.89,41.86,41.89,1400.0
2012-03-22 13:00:00,41.89,41.94,41.82,41.85,13000.0,41.89,41.94,41.82,41.85,13000.0
2012-03-22 13:10:00,41.83,41.83,41.78,41.78,2000.0,41.83,41.83,41.78,41.78,2000.0
2012-03-22 13:20:00,41.78,41.79,41.76,41.78,3200.0,41.78,41.79,41.76,41.78,3200.0
2012-03-22 13:30:00,41.76,41.85,41.76,41.85,3400.0,41.76,41.85,41.76,41.85,3400.0
2012-03-22 13:40:00,41.84,41.85,41.79,41.82,5200.0,41.84,41.85,41.79,41.82,5200.0
2012-03-22 13:50:00,41.82,41.85,41.79,41.79,3000.0,41.82,41.85,41.79,41.79,3000.0
2012-03-22 14:00:00,41.83,41.85,41.83,41.85,4200.0,41.83,41.85,41.83,41.85,4200.0
2012-03-22 14:10:00,41.83,41.85,41.83,41.85,2200.0,41.83,41.85,41.83,41.85,2200.0
2012-03-22 14:20:00,41.85,41.85,41.82,41.84,3400.0,41.85,41.85,41.82,41.84,3400.0
2012-03-22 14:30:00,41.83,41.87,41.83,41.85,5800.0,41.83,41.87,41.83,41.85,5800.0
2012-03-22 14:40:00,41.85,41.85,41.82,41.82,4200.0,41.85,41.85,41.82,41.82,4200.0
2012-03-22 14:50:00,41.83,41.85,41.83,41.85,2600.0,41.83,41.85,41.83,41.85,2600.0
2012-03-22 15:00:00,41.81,41.82,41.77,41.78,2200.0,41.81,41.82,41.77,41.78,2200.0
2012-03-22 15:10:00,41.76,41.8,41.68,41.7,8400.0,41.76,41.8,41.68,41.7,8400.0
2012-03-22 15:20:00,41.71,41.85,41.71,41.83,3200.0,41.71,41.85,41.71,41.83,3200.0
2012-03-22 15:30:00,41.84,41.87,41.79,41.85,7000.0,41.84,41.87,41.79,41.85,7000.0
2012-03-22 15:40:00,41.83,41.88,41.79,41.85,16800.0,41.83,41.88,41.79,41.85,16800.0
2012-03-22 15:50:00,41.83,41.85,41.81,41.81,13200.0,41.83,41.85,41.81,41.81,13200.0
2012-03-23 09:30:00,41.85,41.94,41.63,41.88,8200.0,41.85,41.94,41.63,41.88,8200.0
2012-03-23 09:40:00,41.89,41.94,41.87,41.94,3000.0,41.89,41.94,41.87,41.94,3000.0
2012-03-23 09:50:00,41.99,42.06,41.88,41.91,11800.0,41.99,42.06,41.88,41.91,11800.0
2012-03-23 10:00:00,41.93,42.02,41.9,41.93,21200.0,41.93,42.02,41.9,41.93,21200.0
2012-03-23 10:10:00,41.91,41.96,41.9,41.96,4600.0,41.91,41.96,41.9,41.96,4600.0
2012-03-23 10:20:00,41.96,41.96,41.84,41.88,8000.0,41.96,41.96,41.84,41.88,8000.0
2012-03-23 10:30:00,41.88,41.9,41.88,41.9,3400.0,41.88,41.9,41.88,41.9,3400.0
2012-03-23 10:40:00,41.92,41.95,41.92,41.95,4400.0,41.92,41.95,41.92,41.95,4400.0
2012-03-23 10:50:00,41.95,42.08,41.95,42.04,26400.0,41.95,42.08,41.95,42.04,26400.0
2012-03-23 11:00:00,42.04,42.07,41.99,42.06,6000.0,42.04,42.07,41.99,42.06,6000.0
2012-03-23 11:10:00,42.0,42.01,42.0,42.01,6000.0,42.0,42.01,42.0,42.01,6000.0
2012-03-23 11:20:00,42.0,42.07,41.98,42.07,5800.0,42.0,42.07,41.98,42.07,5800.0
2012-03-23 11:30:00,42.07,42.07,42.01,42.01,2400.0,42.07,42.07,42.01,42.01,2400.0
2012-03-23 11:40:00,42.01,42.01,41.97,41.99,2000.0,42.01,42.01,41.97,41.99,2000.0
2012-03-23 11:50:00,41.99,42.06,41.98,42.04,5600.0,41.99,42.06,41.98,42.04,5600.0
2012-03-23 12:00:00,42.03,42.07,42.0,42.06,15400.0,42.03,42.07,42.0,42.06,15400.0
2012-03-23 12:10:00,42.09,42.12,42.08,42.09,3000.0,42.09,42.12,42.08,42.09,3000.0
2012-03-23 12:20:00,42.11,42.11,42.02,42.02,3800.0,42.11,42.11,42.02,42.02,3800.0
2012-03-23 12:30:00,41.99,42.01,41.98,42.01,2400.0,41.99,42.01,41.98,42.01,2400.0
2012-03-23 12:40:00,42.02,42.1,42.02,42.09,6400.0,42.02,42.1,42.02,42.09,6400.0
2012-03-23 12:50:00,42.07,42.1,42.05,42.05,4000.0,42.07,42.1,42.05,42.05,4000.0
2012-03-23 13:00:00,42.05,42.08,42.04,42.05,6000.0,42.05,42.08,42.04,42.05,6000.0
2012-03-23 13:10:00,42.09,42.1,42.07,42.09,2400.0,42.09,42.1,42.07,42.09,2400.0
2012-03-23 13:20:00,42.09,42.13,42.09,42.11,1800.0,42.09,42.13,42.09,42.11,1800.0
2012-03-23 13:30:00,42.15,42.15,42.14,42.15,1400.0,42.15,42.15,42.14,42.15,1400.0
2012-03-23 13:40:00,42.13,42.14,42.13,42.13,2000.0,42.13,42.14,42.13,42.13,2000.0
2012-03-23 13:50:00,42.11,42.13,42.1,42.1,3400.0,42.11,42.13,42.1,42.1,3400.0
2012-03-23 14:00:00,42.1,42.18,42.07,42.1,18800.0,42.1,42.18,42.07,42.1,18800.0
2012-03-23 14:10:00,42.1,42.16,42.1,42.16,4600.0,42.1,42.16,42.1,42.16,4600.0
2012-03-23 14:20:00,42.13,42.13,42.1,42.1,1200.0,42.13,42.13,42.1,42.1,1200.0
2012-03-23 14:30:00,42.13,42.16,42.13,42.15,4400.0,42.13,42.16,42.13,42.15,4400.0
2012-03-23 14:40:00,42.14,42.14,42.1,42.12,3400.0,42.14,42.14,42.1,42.12,3400.0
2012-03-23 14:50:00,42.13,42.16,42.11,42.12,5000.0,42.13,42.16,42.11,42.12,5000.0
2012-03-23 15:00:00,42.12,42.16,42.12,42.15,5600.0,42.12,42.16,42.12,42.15,5600.0
2012-03-23 15:10:00,42.13,42.16,42.13,42.16,8400.0,42.13,42.16,42.13,42.16,8400.0
2012-03-23 15:20:00,42.15,42.23,42.15,42.19,10600.0,42.15,42.23,42.15,42.19,10600.0
2012-03-23 15:30:00,42.19,42.23,42.18,42.21,16000.0,42.19,42.23,42.18,42.21,16000.0
2012-03-23 15:40:00,42.19,42.22,42.14,42.16,18000.0,42.19,42.22,42.14,42.16,18000.0
2012-03-23 15:50:00,42.17,42.24,42.17,42.23,23800.0,42.17,42.24,42.17,42.23,23800.0
2012-03-26 09:30:00,42.54,42.83,42.54,42.83,7600.0,42.54,42.83,42.54,42.83,7600.0
2012-03-26 09:40:00,42.85,42.85,42.72,42.81,7400.0,42.85,42.85,42.72,42.81,7400.0
2012-03-26 09:50:00,42.81,42.81,42.61,42.68,4400.0,42.81,42.81,42.61,42.68,4400.0
2012-03-26 10:00:00,42.69,42.73,42.59,42.71,10600.0,42.69,42.73,42.59,42.71,10600.0
2012-03-26 10:10:00,42.76,42.81,42.76,42.79,8200.0,42.76,42.81,42.76,42.79,8200.0
2012-03-26 10:20:00,42.8,42.81,42.76,42.77,5400.0,42.8,42.81,42.76,42.77,5400.0
2012-03-26 10:30:00,42.74,42.77,42.68,42.68,6000.0,42.74,42.77,42.68,42.68,6000.0
2012-03-26 10:40:00,42.68,42.69,42.6,42.68,14200.0,42.68,42.69,42.6,42.68,14200.0
2012-03-26 10:50:00,42.68,42.68,42.65,42.68,3400.0,42.68,42.68,42.65,42.68,3400.0
2012-03-26 11:00:00,42.68,42.69,42.63,42.68,5600.0,42.68,42.69,42.63,42.68,5600.0
2012-03-26 11:10:00,42.67,42.71,42.63,42.63,12200.0,42.67,42.71,42.63,42.63,12200.0
2012-03-26 11:20:00,42.67,42.7,42.63,42.67,6200.0,42.67,42.7,42.63,42.67,6200.0
2012-03-26 11:30:00,42.69,42.7,42.68,42.7,5000.0,42.69,42.7,42.68,42.7,5000.0
2012-03-26 11:40:00,42.68,42.68,42.63,42.65,2200.0,42.68,42.68,42.63,42.65,2200.0
2012-03-26 11:50:00,42.66,42.7,42.66,42.66,3800.0,42.66,42.7,42.66,42.66,3800.0
2012-03-26 12:00:00,42.66,42.68,42.66,42.66,4000.0,42.66,42.68,42.66,42.66,4000.0
2012-03-26 12:10:00,42.64,42.66,42.63,42.66,3200.0,42.64,42.66,42.63,42.66,3200.0
2012-03-26 12:20:00,42.65,42.68,42.63,42.66,20400.0,42.65,42.68,42.63,42.66,20400.0
2012-03-26 12:30:00,42.65,42.7,42.65,42.69,8000.0,42.65,42.7,42.65,42.69,8000.0
2012-03-26 12:40:00,42.68,42.77,42.67,42.77,10000.0,42.68,42.77,42.67,42.77,10000.0
2012-03-26 12:50:00,42.77,42.77,42.67,42.67,5600.0,42.77,42.77,42.67,42.67,5600.0
2012-03-26 13:00:00,42.69,42.73,42.69,42.73,2200.0,42.69,42.73,42.69,42.73,2200.0
2012-03-26 13:10:00,42.74,42.74,42.7,42.74,6400.0,42.74,42.74,42.7,42.74,6400.0
2012-03-26 13:20:00,42.76,42.81,42.76,42.81,3600.0,42.76,42.81,42.76,42.81,3600.0
2012-03-26 13:30:00,42.81,42.85,42.8,42.85,3000.0,42.81,42.85,42.8,42.85,3000.0
2012-03-26 13:40:00,42.85,42.88,42.83,42.88,2600.0,42.85,42.88,42.83,42.88,2600.0
2012-03-26 13:50:00,42.85,42.89,42.84,42.88,3000.0,42.85,42.89,42.84,42.88,3000.0
2012-03-26 14:00:00,42.9,42.9,42.85,42.85,5200.0,42.9,42.9,42.85,42.85,5200.0
2012-03-26 14:10:00,42.85,43.0,42.85,43.0,19800.0,42.85,43.0,42.85,43.0,19800.0
2012-03-26 14:20:00,42.99,43.17,42.99,43.17,30600.0,42.99,43.17,42.99,43.17,30600.0
2012-03-26 14:30:00,43.17,43.19,43.13,43.18,20800.0,43.17,43.19,43.13,43.18,20800.0
2012-03-26 14:40:00,43.18,43.31,43.18,43.18,26200.0,43.18,43.31,43.18,43.18,26200.0
2012-03-26 14:50:00,43.18,43.2,43.15,43.15,7200.0,43.18,43.2,43.15,43.15,7200.0
2012-03-26 15:00:00,43.14,43.17,43.07,43.09,9800.0,43.14,43.17,43.07,43.09,9800.0
2012-03-26 15:10:00,43.06,43.07,43.05,43.05,8800.0,43.06,43.07,43.05,43.05,8800.0
2012-03-26 15:20:00,43.07,43.13,43.04,43.1,19800.0,43.07,43.13,43.04,43.1,19800.0
2012-03-26 15:30:00,43.09,43.09,43.04,43.04,16200.0,43.09,43.09,43.04,43.04,16200.0
2012-03-26 15:40:00,43.04,43.08,43.02,43.03,25200.0,43.04,43.08,43.02,43.03,25200.0
2012-03-26 15:50:00,43.02,43.08,42.95,43.06,48400.0,43.02,43.08,42.95,43.06,48400.0
2012-03-27 09:30:00,42.99,43.0,42.84,42.98,6200.0,42.99,43.0,42.84,42.98,6200.0
2012-03-27 09:40:00,42.97,42.97,42.92,42.92,1200.0,42.97,42.97,42.92,42.92,1200.0
2012-03-27 09:50:00,42.93,42.95,42.84,42.84,5200.0,42.93,42.95,42.84,42.84,5200.0
2012-03-27 10:00:00,42.88,42.88,42.73,42.83,16400.0,42.88,42.88,42.73,42.83,16400.0
2012-03-27 10:10:00,42.85,42.93,42.85,42.91,3600.0,42.85,42.93,42.85,42.91,3600.0
2012-03-27 10:20:00,42.91,42.91,42.85,42.88,6200.0,42.91,42.91,42.85,42.88,6200.0
2012-03-27 10:30:00,42.9,42.96,42.89,42.91,1800.0,42.9,42.96,42.89,42.91,1800.0
2012-03-27 10:40:00,42.91,42.91,42.87,42.88,5800.0,42.91,42.91,42.87,42.88,5800.0
2012-03-27 10:50:00,42.88,42.88,42.8,42.8,2600.0,42.88,42.88,42.8,42.8,2600.0
2012-03-27 11:00:00,42.82,42.93,42.82,42.93,6800.0,42.82,42.93,42.82,42.93,6800.0
2012-03-27 11:10:00,42.93,42.93,42.89,42.91,1000.0,42.93,42.93,42.89,42.91,1000.0
2012-03-27 11:20:00,42.91,43.0,42.82,42.95,44600.0,42.91,43.0,42.82,42.95,44600.0
2012-03-27 11:30:00,42.95,42.98,42.95,42.96,2400.0,42.95,42.98,42.95,42.96,2400.0
2012-03-27 11:40:00,42.96,42.98,42.87,42.88,5200.0,42.96,42.98,42.87,42.88,5200.0
2012-03-27 11:50:00,42.91,42.96,42.91,42.96,2400.0,42.91,42.96,42.91,42.96,2400.0
2012-03-27 12:00:00,42.92,42.93,42.88,42.88,2200.0,42.92,42.93,42.88,42.88,2200.0
2012-03-27 12:10:00,42.88,42.92,42.85,42.91,4000.0,42.88,42.92,42.85,42.91,4000.0
2012-03-27 12:20:00,42.91,42.94,42.88,42.92,6600.0,42.91,42.94,42.88,42.92,6600.0
2012-03-27 12:30:00,42.93,42.97,42.9,42.97,7600.0,42.93,42.97,42.9,42.97,7600.0
2012-03-27 12:40:00,42.99,43.07,42.98,43.06,13400.0,42.99,43.07,42.98,43.06,13400.0
2012-03-27 12:50:00,43.02,43.1,42.96,43.1,5400.0,43.02,43.1,42.96,43.1,5400.0
2012-03-27 13:00:00,43.1,43.12,43.08,43.11,3800.0,43.1,43.12,43.08,43.11,3800.0
2012-03-27 13:10:00,43.1,43.1,43.05,43.05,4000.0,43.1,43.1,43.05,43.05,4000.0
2012-03-27 13:20:00,43.02,43.04,42.99,43.04,4800.0,43.02,43.04,42.99,43.04,4800.0
2012-03-27 13:30:00,43.04,43.08,43.02,43.06,4400.0,43.04,43.08,43.02,43.06,4400.0
2012-03-27 13:40:00,43.07,43.14,43.04,43.14,5400.0,43.07,43.14,43.04,43.14,5400.0
2012-03-27 13:50:00,43.14,43.21,43.13,43.21,5000.0,43.14,43.21,43.13,43.21,5000.0
2012-03-27 14:00:00,43.18,43.22,43.17,43.22,11600.0,43.18,43.22,43.17,43.22,11600.0
2012-03-27 14:10:00,43.2,43.33,43.2,43.33,13800.0,43.2,43.33,43.2,43.33,13800.0
2012-03-27 14:20:00,43.34,43.34,43.31,43.32,4400.0,43.34,43.34,43.31,43.32,4400.0
2012-03-27 14:30:00,43.32,43.32,43.29,43.3,8200.0,43.32,43.32,43.29,43.3,8200.0
2012-03-27 14:40:00,43.3,43.3,43.24,43.24,10600.0,43.3,43.3,43.24,43.24,10600.0
2012-03-27 14:50:00,43.24,43.24,43.18,43.21,6600.0,43.24,43.24,43.18,43.21,6600.0
2012-03-27 15:00:00,43.2,43.22,43.18,43.21,5800.0,43.2,43.22,43.18,43.21,5800.0
2012-03-27 15:10:00,43.2,43.22,43.15,43.2,11200.0,43.2,43.22,43.15,43.2,11200.0
2012-03-27 15:20:00,43.19,43.2,43.13,43.13,10800.0,43.19,43.2,43.13,43.13,10800.0
2012-03-27 15:30:00,43.12,43.19,43.12,43.18,11600.0,43.12,43.19,43.12,43.18,11600.0
2012-03-27 15:40:00,43.19,43.19,43.09,43.13,19200.0,43.19,43.19,43.09,43.13,19200.0
2012-03-27 15:50:00,43.11,43.12,43.05,43.1,22800.0,43.11,43.12,43.05,43.1,22800.0
2012-03-28 09:30:00,43.01,43.46,43.01,43.46,18800.0,43.01,43.46,43.01,43.46,18800.0
2012-03-28 09:40:00,43.44,43.44,43.24,43.31,10000.0,43.44,43.44,43.24,43.31,10000.0
2012-03-28 09:50:00,43.32,43.44,43.29,43.4,8200.0,43.32,43.44,43.29,43.4,8200.0
2012-03-28 10:00:00,43.4,43.5,43.4,43.5,6200.0,43.4,43.5,43.4,43.5,6200.0
2012-03-28 10:10:00,43.49,43.63,43.49,43.53,36600.0,43.49,43.63,43.49,43.53,36600.0
2012-03-28 10:20:00,43.5,43.53,43.5,43.51,8200.0,43.5,43.53,43.5,43.51,8200.0
2012-03-28 10:30:00,43.52,43.54,43.45,43.54,33600.0,43.52,43.54,43.45,43.54,33600.0
2012-03-28 10:40:00,43.49,43.51,43.47,43.5,13200.0,43.49,43.51,43.47,43.5,13200.0
2012-03-28 10:50:00,43.51,43.55,43.49,43.54,7600.0,43.51,43.55,43.49,43.54,7600.0
2012-03-28 11:00:00,43.52,43.52,43.48,43.51,12000.0,43.52,43.52,43.48,43.51,12000.0
2012-03-28 11:10:00,43.51,43.52,43.5,43.52,4000.0,43.51,43.52,43.5,43.52,4000.0
2012-03-28 11:20:00,43.5,43.5,43.33,43.34,12400.0,43.5,43.5,43.33,43.34,12400.0
2012-03-28 11:30:00,43.34,43.35,43.24,43.32,10400.0,43.34,43.35,43.24,43.32,10400.0
2012-03-28 11:40:00,43.33,43.34,43.3,43.32,9200.0,43.33,43.34,43.3,43.32,9200.0
2012-03-28 11:50:00,43.32,43.32,43.21,43.27,10200.0,43.32,43.32,43.21,43.27,10200.0
2012-03-28 12:00:00,43.29,43.31,43.25,43.3,4800.0,43.29,43.31,43.25,43.3,4800.0
2012-03-28 12:10:00,43.32,43.38,43.26,43.35,8400.0,43.32,43.38,43.26,43.35,8400.0
2012-03-28 12:20:00,43.35,43.37,43.33,43.37,5600.0,43.35,43.37,43.33,43.37,5600.0
2012-03-28 12:30:00,43.38,43.38,43.33,43.33,6200.0,43.38,43.38,43.33,43.33,6200.0
2012-03-28 12:40:00,43.34,43.34,43.24,43.26,10200.0,43.34,43.34,43.24,43.26,10200.0
2012-03-28 12:50:00,43.26,43.26,43.19,43.21,3400.0,43.26,43.26,43.19,43.21,3400.0
2012-03-28 13:00:00,43.22,43.23,43.18,43.19,5400.0,43.22,43.23,43.18,43.19,5400.0
2012-03-28 13:10:00,43.2,43.22,43.15,43.2,26000.0,43.2,43.22,43.15,43.2,26000.0
2012-03-28 13:20:00,43.2,43.2,43.13,43.18,4000.0,43.2,43.2,43.13,43.18,4000.0
2012-03-28 13:30:00,43.18,43.21,43.15,43.16,17200.0,43.18,43.21,43.15,43.16,17200.0
2012-03-28 13:40:00,43.17,43.23,43.13,43.16,12800.0,43.17,43.23,43.13,43.16,12800.0
2012-03-28 13:50:00,43.15,43.21,43.14,43.19,30200.0,43.15,43.21,43.14,43.19,30200.0
2012-03-28 14:00:00,43.19,43.22,43.08,43.13,10200.0,43.19,43.22,43.08,43.13,10200.0
2012-03-28 14:10:00,43.13,43.15,43.09,43.15,6800.0,43.13,43.15,43.09,43.15,6800.0
2012-03-28 14:20:00,43.14,43.16,43.12,43.15,8400.0,43.14,43.16,43.12,43.15,8400.0
2012-03-28 14:30:00,43.16,43.2,43.1,43.1,36800.0,43.16,43.2,43.1,43.1,36800.0
2012-03-28 14:40:00,43.09,43.19,43.09,43.16,9400.0,43.09,43.19,43.09,43.16,9400.0
2012-03-28 14:50:00,43.16,43.17,43.13,43.15,6600.0,43.16,43.17,43.13,43.15,6600.0
2012-03-28 15:00:00,43.16,43.17,43.13,43.16,8400.0,43.16,43.17,43.13,43.16,8400.0
2012-03-28 15:10:00,43.16,43.17,43.12,43.16,6800.0,43.16,43.17,43.12,43.16,6800.0
2012-03-28 15:20:00,43.15,43.2,43.15,43.17,8800.0,43.15,43.2,43.15,43.17,8800.0
2012-03-28 15:30:00,43.18,43.24,43.16,43.24,13600.0,43.18,43.24,43.16,43.24,13600.0
2012-03-28 15:40:00,43.26,43.41,43.24,43.41,36400.0,43.26,43.41,43.24,43.41,36400.0
2012-03-28 15:50:00,43.4,43.45,43.38,43.41,66400.0,43.4,43.45,43.38,43.41,66400.0
2012-03-29 09:30:00,43.3,43.64,43.05,43.41,19600.0,43.3,43.64,43.05,43.41,19600.0
2012-03-29 09:40:00,43.41,43.42,43.1,43.23,10200.0,43.41,43.42,43.1,43.23,10200.0
2012-03-29 09:50:00,43.22,43.22,43.13,43.21,8200.0,43.22,43.22,43.13,43.21,8200.0
2012-03-29 10:00:00,43.17,43.27,43.17,43.25,6600.0,43.17,43.27,43.17,43.25,6600.0
2012-03-29 10:10:00,43.26,43.33,43.22,43.25,7400.0,43.26,43.33,43.22,43.25,7400.0
2012-03-29 10:20:00,43.26,43.29,43.21,43.23,3800.0,43.26,43.29,43.21,43.23,3800.0
2012-03-29 10:30:00,43.21,43.23,43.15,43.15,3600.0,43.21,43.23,43.15,43.15,3600.0
2012-03-29 10:40:00,43.15,43.18,43.14,43.14,2600.0,43.15,43.18,43.14,43.14,2600.0
2012-03-29 10:50:00,43.14,43.15,43.05,43.07,6000.0,43.14,43.15,43.05,43.07,6000.0
2012-03-29 11:00:00,43.07,43.14,43.07,43.13,2800.0,43.07,43.14,43.07,43.13,2800.0
2012-03-29 11:10:00,43.13,43.2,43.13,43.19,13400.0,43.13,43.2,43.13,43.19,13400.0
2012-03-29 11:20:00,43.19,43.2,43.17,43.17,3200.0,43.19,43.2,43.17,43.17,3200.0
2012-03-29 11:30:00,43.14,43.14,43.12,43.12,1800.0,43.14,43.14,43.12,43.12,1800.0
2012-03-29 11:40:00,43.14,43.2,43.14,43.19,56600.0,43.14,43.2,43.14,43.19,56600.0
2012-03-29 11:50:00,43.19,43.19,43.14,43.17,9200.0,43.19,43.19,43.14,43.17,9200.0
2012-03-29 12:00:00,43.19,43.19,43.15,43.15,5200.0,43.19,43.19,43.15,43.15,5200.0
2012-03-29 12:10:00,43.15,43.22,43.15,43.21,4000.0,43.15,43.22,43.15,43.21,4000.0
2012-03-29 12:20:00,43.2,43.2,43.16,43.18,3200.0,43.2,43.2,43.16,43.18,3200.0
2012-03-29 12:30:00,43.19,43.19,43.16,43.19,2000.0,43.19,43.19,43.16,43.19,2000.0
2012-03-29 12:40:00,43.19,43.24,43.19,43.24,3000.0,43.19,43.24,43.19,43.24,3000.0
2012-03-29 12:50:00,43.24,43.29,43.21,43.27,2000.0,43.24,43.29,43.21,43.27,2000.0
2012-03-29 13:00:00,43.27,43.28,43.19,43.19,6400.0,43.27,43.28,43.19,43.19,6400.0
2012-03-29 13:10:00,43.2,43.24,43.2,43.22,47400.0,43.2,43.24,43.2,43.22,47400.0
2012-03-29 13:20:00,43.22,43.22,43.18,43.22,7600.0,43.22,43.22,43.18,43.22,7600.0
2012-03-29 13:30:00,43.21,43.22,43.2,43.22,2800.0,43.21,43.22,43.2,43.22,2800.0
2012-03-29 13:40:00,43.22,43.26,43.18,43.25,55800.0,43.22,43.26,43.18,43.25,55800.0
2012-03-29 13:50:00,43.26,43.27,43.24,43.24,4000.0,43.26,43.27,43.24,43.24,4000.0
2012-03-29 14:00:00,43.25,43.29,43.25,43.25,1800.0,43.25,43.29,43.25,43.25,1800.0
2012-03-29 14:10:00,43.26,43.33,43.25,43.33,6800.0,43.26,43.33,43.25,43.33,6800.0
2012-03-29 14:20:00,43.32,43.37,43.31,43.37,4200.0,43.32,43.37,43.31,43.37,4200.0
2012-03-29 14:30:00,43.37,43.37,43.32,43.32,5200.0,43.37,43.37,43.32,43.32,5200.0
2012-03-29 14:40:00,43.32,43.33,43.29,43.29,2800.0,43.32,43.33,43.29,43.29,2800.0
2012-03-29 14:50:00,43.3,43.32,43.29,43.31,3200.0,43.3,43.32,43.29,43.31,3200.0
2012-03-29 15:00:00,43.29,43.32,43.24,43.32,8400.0,43.29,43.32,43.24,43.32,8400.0
2012-03-29 15:10:00,43.32,43.41,43.32,43.41,7200.0,43.32,43.41,43.32,43.41,7200.0
2012-03-29 15:20:00,43.39,43.39,43.34,43.34,6000.0,43.39,43.39,43.34,43.34,6000.0
2012-03-29 15:30:00,43.36,43.4,43.34,43.35,7800.0,43.36,43.4,43.34,43.35,7800.0
2012-03-29 15:40:00,43.35,43.44,43.35,43.4,17600.0,43.35,43.44,43.35,43.4,17600.0
2012-03-29 15:50:00,43.38,43.42,43.31,43.32,21200.0,43.38,43.42,43.31,43.32,21200.0
2012-03-30 09:30:00,43.33,43.58,43.31,43.49,10800.0,43.33,43.58,43.31,43.49,10800.0
2012-03-30 09:40:00,43.45,43.54,43.44,43.54,3200.0,43.45,43.54,43.44,43.54,3200.0
2012-03-30 09:50:00,43.57,43.8,43.57,43.74,15200.0,43.57,43.8,43.57,43.74,15200.0
2012-03-30 10:00:00,43.73,43.8,43.73,43.79,11200.0,43.73,43.8,43.73,43.79,11200.0
2012-03-30 10:10:00,43.77,43.78,43.76,43.77,13200.0,43.77,43.78,43.76,43.77,13200.0
2012-03-30 10:20:00,43.77,43.78,43.75,43.77,12800.0,43.77,43.78,43.75,43.77,12800.0
2012-03-30 10:30:00,43.77,43.78,43.74,43.74,19400.0,43.77,43.78,43.74,43.74,19400.0
2012-03-30 10:40:00,43.75,43.78,43.75,43.77,4200.0,43.75,43.78,43.75,43.77,4200.0
2012-03-30 10:50:00,43.76,43.79,43.76,43.77,7000.0,43.76,43.79,43.76,43.77,7000.0
2012-03-30 11:00:00,43.79,43.79,43.76,43.77,24000.0,43.79,43.79,43.76,43.77,24000.0
2012-03-30 11:10:00,43.77,43.88,43.77,43.88,12200.0,43.77,43.88,43.77,43.88,12200.0
2012-03-30 11:20:00,43.85,43.88,43.85,43.88,1400.0,43.85,43.88,43.85,43.88,1400.0
2012-03-30 11:30:00,43.85,43.85,43.84,43.85,3200.0,43.85,43.85,43.84,43.85,3200.0
2012-03-30 11:40:00,43.85,43.88,43.85,43.88,11400.0,43.85,43.88,43.85,43.88,11400.0
2012-03-30 11:50:00,43.87,43.88,43.85,43.85,5200.0,43.87,43.88,43.85,43.85,5200.0
2012-03-30 12:00:00,43.85,43.85,43.81,43.85,7000.0,43.85,43.85,43.81,43.85,7000.0
2012-03-30 12:10:00,43.85,43.87,43.84,43.87,5600.0,43.85,43.87,43.84,43.87,5600.0
2012-03-30 12:20:00,43.85,43.85,43.85,43.85,4200.0,43.85,43.85,43.85,43.85,4200.0
2012-03-30 12:30:00,43.85,43.85,43.84,43.85,3800.0,43.85,43.85,43.84,43.85,3800.0
2012-03-30 12:40:00,43.85,43.85,43.85,43.85,0.0,43.85,43.85,43.85,43.85,0.0
2012-03-30 12:50:00,43.84,43.85,43.83,43.84,4600.0,43.84,43.85,43.83,43.84,4600.0
2012-03-30 13:00:00,43.83,43.85,43.83,43.84,10400.0,43.83,43.85,43.83,43.84,10400.0
2012-03-30 13:10:00,43.85,43.85,43.8,43.8,8400.0,43.85,43.85,43.8,43.8,8400.0
2012-03-30 13:20:00,43.77,43.77,43.74,43.74,1000.0,43.77,43.77,43.74,43.74,1000.0
2012-03-30 13:30:00,43.71,43.85,43.71,43.85,27800.0,43.71,43.85,43.71,43.85,27800.0
2012-03-30 13:40:00,43.85,43.85,43.8,43.8,51000.0,43.85,43.85,43.8,43.8,51000.0
2012-03-30 13:50:00,43.77,43.8,43.74,43.8,2000.0,43.77,43.8,43.74,43.8,2000.0
2012-03-30 14:00:00,43.77,43.77,43.76,43.76,600.0,43.77,43.77,43.76,43.76,600.0
2012-03-30 14:10:00,43.74,43.79,43.74,43.75,2800.0,43.74,43.79,43.74,43.75,2800.0
2012-03-30 14:20:00,43.77,43.84,43.77,43.82,24600.0,43.77,43.84,43.77,43.82,24600.0
2012-03-30 14:30:00,43.83,43.83,43.82,43.83,4800.0,43.83,43.83,43.82,43.83,4800.0
2012-03-30 14:40:00,43.83,43.83,43.81,43.83,14200.0,43.83,43.83,43.81,43.83,14200.0
2012-03-30 14:50:00,43.83,43.85,43.82,43.85,16200.0,43.83,43.85,43.82,43.85,16200.0
2012-03-30 15:00:00,43.85,43.9,43.85,43.9,34000.0,43.85,43.9,43.85,43.9,34000.0
2012-03-30 15:10:00,43.9,43.94,43.89,43.94,11000.0,43.9,43.94,43.89,43.94,11000.0
2012-03-30 15:20:00,43.93,43.93,43.91,43.93,22400.0,43.93,43.93,43.91,43.93,22400.0
2012-03-30 15:30:00,43.92,43.92,43.77,43.77,14600.0,43.92,43.92,43.77,43.77,14600.0
2012-03-30 15:40:00,43.76,43.88,43.76,43.88,34200.0,43.76,43.88,43.76,43.88,34200.0
2012-03-30 15:50:00,43.88,43.9,43.72,43.73,78800.0,43.88,43.9,43.72,43.73,78800.0
2012-04-02 09:30:00,43.58,43.8,43.42,43.79,22800.0,43.58,43.8,43.42,43.79,22800.0
2012-04-02 09:40:00,43.77,43.85,43.66,43.69,12000.0,43.77,43.85,43.66,43.69,12000.0
2012-04-02 09:50:00,43.69,43.72,43.55,43.56,8600.0,43.69,43.72,43.55,43.56,8600.0
2012-04-02 10:00:00,43.58,43.74,43.55,43.74,7600.0,43.58,43.74,43.55,43.74,7600.0
2012-04-02 10:10:00,43.79,43.85,43.77,43.84,4000.0,43.79,43.85,43.77,43.84,4000.0
2012-04-02 10:20:00,43.84,43.87,43.81,43.83,3400.0,43.84,43.87,43.81,43.83,3400.0
2012-04-02 10:30:00,43.83,43.85,43.74,43.74,2400.0,43.83,43.85,43.74,43.74,2400.0
2012-04-02 10:40:00,43.74,43.8,43.74,43.8,3400.0,43.74,43.8,43.74,43.8,3400.0
2012-04-02 10:50:00,43.8,43.84,43.8,43.83,1600.0,43.8,43.84,43.8,43.83,1600.0
2012-04-02 11:00:00,43.83,43.83,43.7,43.72,5000.0,43.83,43.83,43.7,43.72,5000.0
2012-04-02 11:10:00,43.74,43.81,43.74,43.77,3600.0,43.74,43.81,43.74,43.77,3600.0
2012-04-02 11:20:00,43.77,43.87,43.77,43.86,11800.0,43.77,43.87,43.77,43.86,11800.0
2012-04-02 11:30:00,43.85,43.86,43.8,43.8,1600.0,43.85,43.86,43.8,43.8,1600.0
2012-04-02 11:40:00,43.82,43.88,43.79,43.86,19400.0,43.82,43.88,43.79,43.86,19400.0
2012-04-02 11:50:00,43.85,43.85,43.85,43.85,200.0,43.85,43.85,43.85,43.85,200.0
2012-04-02 12:00:00,43.85,43.88,43.83,43.87,4600.0,43.85,43.88,43.83,43.87,4600.0
2012-04-02 12:10:00,43.84,43.88,43.84,43.88,1200.0,43.84,43.88,43.84,43.88,1200.0
2012-04-02 12:20:00,43.88,43.91,43.88,43.91,3000.0,43.88,43.91,43.88,43.91,3000.0
2012-04-02 12:30:00,43.9,43.94,43.89,43.94,23200.0,43.9,43.94,43.89,43.94,23200.0
2012-04-02 12:40:00,43.93,43.96,43.93,43.96,2600.0,43.93,43.96,43.93,43.96,2600.0
2012-04-02 12:50:00,43.95,43.97,43.95,43.97,1000.0,43.95,43.97,43.95,43.97,1000.0
2012-04-02 13:00:00,43.96,43.96,43.93,43.93,1800.0,43.96,43.96,43.93,43.93,1800.0
2012-04-02 13:10:00,43.94,43.95,43.88,43.92,6000.0,43.94,43.95,43.88,43.92,6000.0
2012-04-02 13:20:00,43.9,43.95,43.9,43.93,4400.0,43.9,43.95,43.9,43.93,4400.0
2012-04-02 13:30:00,43.94,43.94,43.88,43.88,4600.0,43.94,43.94,43.88,43.88,4600.0
2012-04-02 13:40:00,43.87,43.88,43.85,43.85,8200.0,43.87,43.88,43.85,43.85,8200.0
2012-04-02 13:50:00,43.85,43.88,43.84,43.85,7800.0,43.85,43.88,43.84,43.85,7800.0
2012-04-02 14:00:00,43.85,43.86,43.84,43.85,4600.0,43.85,43.86,43.84,43.85,4600.0
2012-04-02 14:10:00,43.85,43.86,43.78,43.8,33600.0,43.85,43.86,43.78,43.8,33600.0
2012-04-02 14:20:00,43.8,43.85,43.79,43.82,14600.0,43.8,43.85,43.79,43.82,14600.0
2012-04-02 14:30:00,43.8,43.82,43.8,43.81,2600.0,43.8,43.82,43.8,43.81,2600.0
2012-04-02 14:40:00,43.81,43.83,43.78,43.8,20600.0,43.81,43.83,43.78,43.8,20600.0
2012-04-02 14:50:00,43.8,43.83,43.77,43.8,46200.0,43.8,43.83,43.77,43.8,46200.0
2012-04-02 15:00:00,43.8,43.81,43.79,43.8,19000.0,43.8,43.81,43.79,43.8,19000.0
2012-04-02 15:10:00,43.81,43.81,43.77,43.77,15600.0,43.81,43.81,43.77,43.77,15600.0
2012-04-02 15:20:00,43.79,43.82,43.73,43.78,17400.0,43.79,43.82,43.73,43.78,17400.0
2012-04-02 15:30:00,43.79,43.79,43.63,43.63,18600.0,43.79,43.79,43.63,43.63,18600.0
2012-04-02 15:40:00,43.63,43.68,43.56,43.56,20400.0,43.63,43.68,43.56,43.56,20400.0
2012-04-02 15:50:00,43.56,43.59,43.5,43.56,61600.0,43.56,43.59,43.5,43.56,61600.0
2012-04-03 09:30:00,43.52,43.9,43.32,43.69,8600.0,43.52,43.9,43.32,43.69,8600.0
2012-04-03 09:40:00,43.73,43.79,43.7,43.76,11800.0,43.73,43.79,43.7,43.76,11800.0
2012-04-03 09:50:00,43.81,43.82,43.76,43.79,27400.0,43.81,43.82,43.76,43.79,27400.0
2012-04-03 10:00:00,43.81,43.83,43.81,43.82,1400.0,43.81,43.83,43.81,43.82,1400.0
2012-04-03 10:10:00,43.83,43.87,43.72,43.72,8000.0,43.83,43.87,43.72,43.72,8000.0
2012-04-03 10:20:00,43.74,43.81,43.74,43.81,1000.0,43.74,43.81,43.74,43.81,1000.0
2012-04-03 10:30:00,43.82,43.88,43.82,43.86,2800.0,43.82,43.88,43.82,43.86,2800.0
2012-04-03 10:40:00,43.79,43.86,43.79,43.86,2200.0,43.79,43.86,43.79,43.86,2200.0
2012-04-03 10:50:00,43.85,43.85,43.74,43.74,2200.0,43.85,43.85,43.74,43.74,2200.0
2012-04-03 11:00:00,43.71,43.8,43.71,43.73,3000.0,43.71,43.8,43.71,43.73,3000.0
2012-04-03 11:10:00,43.71,43.71,43.68,43.68,1000.0,43.71,43.71,43.68,43.68,1000.0
2012-04-03 11:20:00,43.67,43.7,43.67,43.7,3400.0,43.67,43.7,43.67,43.7,3400.0
2012-04-03 11:30:00,43.71,43.71,43.69,43.71,2200.0,43.71,43.71,43.69,43.71,2200.0
2012-04-03 11:40:00,43.72,43.78,43.65,43.71,15600.0,43.72,43.78,43.65,43.71,15600.0
2012-04-03 11:50:00,43.73,43.76,43.73,43.75,1200.0,43.73,43.76,43.73,43.75,1200.0
2012-04-03 12:00:00,43.75,43.75,43.73,43.74,800.0,43.75,43.75,43.73,43.74,800.0
2012-04-03 12:10:00,43.75,43.75,43.7,43.73,1800.0,43.75,43.75,43.7,43.73,1800.0
2012-04-03 12:20:00,43.77,43.79,43.77,43.79,800.0,43.77,43.79,43.77,43.79,800.0
2012-04-03 12:30:00,43.83,43.83,43.77,43.77,1800.0,43.83,43.83,43.77,43.77,1800.0
2012-04-03 12:40:00,43.77,43.8,43.77,43.8,2200.0,43.77,43.8,43.77,43.8,2200.0
2012-04-03 12:50:00,43.79,43.79,43.77,43.79,800.0,43.79,43.79,43.77,43.79,800.0
2012-04-03 13:00:00,43.76,43.77,43.74,43.74,1400.0,43.76,43.77,43.74,43.74,1400.0
2012-04-03 13:10:00,43.72,43.77,43.72,43.77,9000.0,43.72,43.77,43.72,43.77,9000.0
2012-04-03 13:20:00,43.75,43.75,43.74,43.74,800.0,43.75,43.75,43.74,43.74,800.0
2012-04-03 13:30:00,43.74,43.74,43.73,43.73,1600.0,43.74,43.74,43.73,43.73,1600.0
2012-04-03 13:40:00,43.7,43.76,43.7,43.76,1800.0,43.7,43.76,43.7,43.76,1800.0
2012-04-03 13:50:00,43.77,43.77,43.74,43.75,2400.0,43.77,43.77,43.74,43.75,2400.0
2012-04-03 14:00:00,43.74,43.76,43.59,43.65,10400.0,43.74,43.76,43.59,43.65,10400.0
2012-04-03 14:10:00,43.63,43.64,43.53,43.6,15000.0,43.63,43.64,43.53,43.6,15000.0
2012-04-03 14:20:00,43.6,43.62,43.54,43.55,28000.0,43.6,43.62,43.54,43.55,28000.0
2012-04-03 14:30:00,43.55,43.57,43.41,43.42,7600.0,43.55,43.57,43.41,43.42,7600.0
2012-04-03 14:40:00,43.38,43.51,43.38,43.51,6400.0,43.38,43.51,43.38,43.51,6400.0
2012-04-03 14:50:00,43.52,43.57,43.51,43.54,7800.0,43.52,43.57,43.51,43.54,7800.0
2012-04-03 15:00:00,43.55,43.67,43.55,43.63,6800.0,43.55,43.67,43.55,43.63,6800.0
2012-04-03 15:10:00,43.63,43.71,43.6,43.69,14000.0,43.63,43.71,43.6,43.69,14000.0
2012-04-03 15:20:00,43.67,43.7,43.61,43.63,15000.0,43.67,43.7,43.61,43.63,15000.0
2012-04-03 15:30:00,43.64,43.77,43.63,43.68,30800.0,43.64,43.77,43.63,43.68,30800.0
2012-04-03 15:40:00,43.68,43.8,43.65,43.75,26200.0,43.68,43.8,43.65,43.75,26200.0
2012-04-03 15:50:00,43.76,43.81,43.73,43.75,109200.0,43.76,43.81,43.73,43.75,109200.0
2012-04-04 09:30:00,43.38,43.38,43.08,43.26,14000.0,43.38,43.38,43.08,43.26,14000.0
2012-04-04 09:40:00,43.29,43.35,43.13,43.16,14400.0,43.29,43.35,43.13,43.16,14400.0
2012-04-04 09:50:00,43.18,43.27,43.18,43.21,8400.0,43.18,43.27,43.18,43.21,8400.0
2012-04-04 10:00:00,43.2,43.25,43.2,43.25,2200.0,43.2,43.25,43.2,43.25,2200.0
2012-04-04 10:10:00,43.24,43.26,43.21,43.24,2000.0,43.24,43.26,43.21,43.24,2000.0
2012-04-04 10:20:00,43.29,43.29,43.21,43.24,4800.0,43.29,43.29,43.21,43.24,4800.0
2012-04-04 10:30:00,43.23,43.24,43.22,43.23,7200.0,43.23,43.24,43.22,43.23,7200.0
2012-04-04 10:40:00,43.22,43.22,43.18,43.19,7000.0,43.22,43.22,43.18,43.19,7000.0
2012-04-04 10:50:00,43.16,43.17,43.14,43.16,8400.0,43.16,43.17,43.14,43.16,8400.0
2012-04-04 11:00:00,43.15,43.24,43.15,43.22,7000.0,43.15,43.24,43.15,43.22,7000.0
2012-04-04 11:10:00,43.24,43.27,43.23,43.24,9600.0,43.24,43.27,43.23,43.24,9600.0
2012-04-04 11:20:00,43.23,43.23,43.15,43.21,5400.0,43.23,43.23,43.15,43.21,5400.0
2012-04-04 11:30:00,43.23,43.25,43.21,43.25,5400.0,43.23,43.25,43.21,43.25,5400.0
2012-04-04 11:40:00,43.24,43.27,43.23,43.25,11200.0,43.24,43.27,43.23,43.25,11200.0
2012-04-04 11:50:00,43.24,43.26,43.22,43.23,19400.0,43.24,43.26,43.22,43.23,19400.0
2012-04-04 12:00:00,43.24,43.29,43.24,43.25,6400.0,43.24,43.29,43.24,43.25,6400.0
2012-04-04 12:10:00,43.25,43.28,43.24,43.24,5800.0,43.25,43.28,43.24,43.24,5800.0
2012-04-04 12:20:00,43.25,43.27,43.24,43.27,6600.0,43.25,43.27,43.24,43.27,6600.0
2012-04-04 12:30:00,43.28,43.28,43.25,43.25,2600.0,43.28,43.28,43.25,43.25,2600.0
2012-04-04 12:40:00,43.26,43.26,43.24,43.26,7800.0,43.26,43.26,43.24,43.26,7800.0
2012-04-04 12:50:00,43.27,43.27,43.24,43.26,11000.0,43.27,43.27,43.24,43.26,11000.0
2012-04-04 13:00:00,43.28,43.28,43.24,43.27,7200.0,43.28,43.28,43.24,43.27,7200.0
2012-04-04 13:10:00,43.27,43.29,43.26,43.27,23200.0,43.27,43.29,43.26,43.27,23200.0
2012-04-04 13:20:00,43.27,43.29,43.24,43.27,7600.0,43.27,43.29,43.24,43.27,7600.0
2012-04-04 13:30:00,43.26,43.28,43.25,43.26,4200.0,43.26,43.28,43.25,43.26,4200.0
2012-04-04 13:40:00,43.26,43.33,43.26,43.32,18400.0,43.26,43.33,43.26,43.32,18400.0
2012-04-04 13:50:00,43.32,43.4,43.32,43.39,13200.0,43.32,43.4,43.32,43.39,13200.0
2012-04-04 14:00:00,43.41,43.43,43.38,43.41,9000.0,43.41,43.43,43.38,43.41,9000.0
2012-04-04 14:10:00,43.42,43.47,43.41,43.47,18400.0,43.42,43.47,43.41,43.47,18400.0
2012-04-04 14:20:00,43.48,43.52,43.38,43.52,50200.0,43.48,43.52,43.38,43.52,50200.0
2012-04-04 14:30:00,43.51,43.66,43.49,43.54,72800.0,43.51,43.66,43.49,43.54,72800.0
2012-04-04 14:40:00,43.54,43.54,43.49,43.49,1800.0,43.54,43.54,43.49,43.49,1800.0
2012-04-04 14:50:00,43.51,43.52,43.47,43.49,4200.0,43.51,43.52,43.47,43.49,4200.0
2012-04-04 15:00:00,43.48,43.5,43.44,43.5,4200.0,43.48,43.5,43.44,43.5,4200.0
2012-04-04 15:10:00,43.51,43.57,43.49,43.49,7000.0,43.51,43.57,43.49,43.49,7000.0
2012-04-04 15:20:00,43.46,43.47,43.45,43.45,2200.0,43.46,43.47,43.45,43.45,2200.0
2012-04-04 15:30:00,43.43,43.47,43.43,43.47,3400.0,43.43,43.47,43.43,43.47,3400.0
2012-04-04 15:40:00,43.47,43.47,43.4,43.46,12600.0,43.47,43.47,43.4,43.46,12600.0
2012-04-04 15:50:00,43.47,43.49,43.44,43.45,23200.0,43.47,43.49,43.44,43.45,23200.0
2012-04-05 09:30:00,43.38,43.51,43.24,43.4,3400.0,43.38,43.51,43.24,43.4,3400.0
2012-04-05 09:40:00,43.38,43.48,43.38,43.48,2600.0,43.38,43.48,43.38,43.48,2600.0
2012-04-05 09:50:00,43.45,43.49,43.45,43.49,1200.0,43.45,43.49,43.45,43.49,1200.0
2012-04-05 10:00:00,43.36,43.41,43.35,43.41,2400.0,43.36,43.41,43.35,43.41,2400.0
2012-04-05 10:10:00,43.47,43.47,43.37,43.4,1200.0,43.47,43.47,43.37,43.4,1200.0
2012-04-05 10:20:00,43.41,43.43,43.34,43.43,1200.0,43.41,43.43,43.34,43.43,1200.0
2012-04-05 10:30:00,43.43,43.43,43.33,43.41,2800.0,43.43,43.43,43.33,43.41,2800.0
2012-04-05 10:40:00,43.41,43.41,43.41,43.41,0.0,43.41,43.41,43.41,43.41,0.0
2012-04-05 10:50:00,43.46,43.46,43.43,43.46,1600.0,43.46,43.46,43.43,43.46,1600.0
2012-04-05 11:00:00,43.46,43.47,43.44,43.47,1200.0,43.46,43.47,43.44,43.47,1200.0
2012-04-05 11:10:00,43.46,43.47,43.44,43.44,600.0,43.46,43.47,43.44,43.44,600.0
2012-04-05 11:20:00,43.41,43.44,43.41,43.44,800.0,43.41,43.44,43.41,43.44,800.0
2012-04-05 11:30:00,43.44,43.46,43.42,43.45,1200.0,43.44,43.46,43.42,43.45,1200.0
2012-04-05 11:40:00,43.45,43.53,43.45,43.53,16800.0,43.45,43.53,43.45,43.53,16800.0
2012-04-05 11:50:00,43.56,43.56,43.49,43.5,6600.0,43.56,43.56,43.49,43.5,6600.0
2012-04-05 12:00:00,43.5,43.52,43.43,43.5,6800.0,43.5,43.52,43.43,43.5,6800.0
2012-04-05 12:10:00,43.49,43.5,43.46,43.49,1800.0,43.49,43.5,43.46,43.49,1800.0
2012-04-05 12:20:00,43.5,43.53,43.49,43.5,4800.0,43.5,43.53,43.49,43.5,4800.0
2012-04-05 12:30:00,43.49,43.49,43.46,43.47,1600.0,43.49,43.49,43.46,43.47,1600.0
2012-04-05 12:40:00,43.49,43.51,43.49,43.49,4200.0,43.49,43.51,43.49,43.49,4200.0
2012-04-05 12:50:00,43.49,43.5,43.49,43.49,2400.0,43.49,43.5,43.49,43.49,2400.0
2012-04-05 13:00:00,43.5,43.51,43.49,43.5,1600.0,43.5,43.51,43.49,43.5,1600.0
2012-04-05 13:10:00,43.5,43.5,43.43,43.44,2400.0,43.5,43.5,43.43,43.44,2400.0
2012-04-05 13:20:00,43.46,43.51,43.46,43.46,2400.0,43.46,43.51,43.46,43.46,2400.0
2012-04-05 13:30:00,43.46,43.46,43.41,43.41,4400.0,43.46,43.46,43.41,43.41,4400.0
2012-04-05 13:40:00,43.43,43.43,43.35,43.35,3400.0,43.43,43.43,43.35,43.35,3400.0
2012-04-05 13:50:00,43.36,43.39,43.36,43.37,10000.0,43.36,43.39,43.36,43.37,10000.0
2012-04-05 14:00:00,43.35,43.38,43.35,43.38,3000.0,43.35,43.38,43.35,43.38,3000.0
2012-04-05 14:10:00,43.37,43.4,43.36,43.38,5200.0,43.37,43.4,43.36,43.38,5200.0
2012-04-05 14:20:00,43.38,43.39,43.38,43.38,1800.0,43.38,43.39,43.38,43.38,1800.0
2012-04-05 14:30:00,43.38,43.38,43.35,43.36,3200.0,43.38,43.38,43.35,43.36,3200.0
2012-04-05 14:40:00,43.35,43.35,43.33,43.35,3000.0,43.35,43.35,43.33,43.35,3000.0
2012-04-05 14:50:00,43.34,43.37,43.31,43.36,3000.0,43.34,43.37,43.31,43.36,3000.0
2012-04-05 15:00:00,43.35,43.37,43.32,43.32,5600.0,43.35,43.37,43.32,43.32,5600.0
2012-04-05 15:10:00,43.32,43.33,43.31,43.32,2600.0,43.32,43.33,43.31,43.32,2600.0
2012-04-05 15:20:00,43.34,43.4,43.34,43.38,16000.0,43.34,43.4,43.34,43.38,16000.0
2012-04-05 15:30:00,43.41,43.46,43.39,43.46,8400.0,43.41,43.46,43.39,43.46,8400.0
2012-04-05 15:40:00,43.45,43.52,43.45,43.49,7200.0,43.45,43.52,43.45,43.49,7200.0
2012-04-05 15:50:00,43.52,43.56,43.46,43.46,34400.0,43.52,43.56,43.46,43.46,34400.0
2012-04-09 09:30:00,42.85,42.95,42.75,42.88,6400.0,42.85,42.95,42.75,42.88,6400.0
2012-04-09 09:40:00,42.88,42.88,42.74,42.78,2200.0,42.88,42.88,42.74,42.78,2200.0
2012-04-09 09:50:00,42.74,42.74,42.67,42.67,5000.0,42.74,42.74,42.67,42.67,5000.0
2012-04-09 10:00:00,42.67,42.74,42.67,42.74,3600.0,42.67,42.74,42.67,42.74,3600.0
2012-04-09 10:10:00,42.7,42.77,42.7,42.77,11600.0,42.7,42.77,42.7,42.77,11600.0
2012-04-09 10:20:00,42.77,42.81,42.76,42.81,22400.0,42.77,42.81,42.76,42.81,22400.0
2012-04-09 10:30:00,42.81,42.88,42.77,42.87,20600.0,42.81,42.88,42.77,42.87,20600.0
2012-04-09 10:40:00,42.88,42.91,42.87,42.88,12000.0,42.88,42.91,42.87,42.88,12000.0
2012-04-09 10:50:00,42.89,42.98,42.89,42.98,3000.0,42.89,42.98,42.89,42.98,3000.0
2012-04-09 11:00:00,42.98,43.07,42.98,43.07,8800.0,42.98,43.07,42.98,43.07,8800.0
2012-04-09 11:10:00,43.07,43.07,42.97,42.98,16000.0,43.07,43.07,42.97,42.98,16000.0
2012-04-09 11:20:00,42.92,43.02,42.92,42.97,5000.0,42.92,43.02,42.92,42.97,5000.0
2012-04-09 11:30:00,43.01,43.05,43.01,43.02,6600.0,43.01,43.05,43.01,43.02,6600.0
2012-04-09 11:40:00,43.02,43.02,42.96,42.96,3800.0,43.02,43.02,42.96,42.96,3800.0
2012-04-09 11:50:00,42.96,43.03,42.96,43.01,5200.0,42.96,43.03,42.96,43.01,5200.0
2012-04-09 12:00:00,42.98,43.01,42.98,43.0,2600.0,42.98,43.01,42.98,43.0,2600.0
2012-04-09 12:10:00,42.98,42.99,42.95,42.95,4400.0,42.98,42.99,42.95,42.95,4400.0
2012-04-09 12:20:00,42.95,42.95,42.93,42.93,3000.0,42.95,42.95,42.93,42.93,3000.0
2012-04-09 12:30:00,42.91,42.96,42.91,42.93,10400.0,42.91,42.96,42.91,42.93,10400.0
2012-04-09 12:40:00,42.93,42.96,42.91,42.95,3800.0,42.93,42.96,42.91,42.95,3800.0
2012-04-09 12:50:00,42.96,43.0,42.95,42.99,7200.0,42.96,43.0,42.95,42.99,7200.0
2012-04-09 13:00:00,42.99,42.99,42.95,42.95,1600.0,42.99,42.99,42.95,42.95,1600.0
2012-04-09 13:10:00,42.96,42.96,42.95,42.95,2000.0,42.96,42.96,42.95,42.95,2000.0
2012-04-09 13:20:00,42.94,42.95,42.94,42.94,1800.0,42.94,42.95,42.94,42.94,1800.0
2012-04-09 13:30:00,42.93,43.01,42.9,43.01,18800.0,42.93,43.01,42.9,43.01,18800.0
2012-04-09 13:40:00,43.02,43.04,42.96,42.96,3000.0,43.02,43.04,42.96,42.96,3000.0
2012-04-09 13:50:00,42.97,43.02,42.95,43.02,1800.0,42.97,43.02,42.95,43.02,1800.0
2012-04-09 14:00:00,43.04,43.07,43.01,43.05,8600.0,43.04,43.07,43.01,43.05,8600.0
2012-04-09 14:10:00,43.05,43.1,43.04,43.1,4600.0,43.05,43.1,43.04,43.1,4600.0
2012-04-09 14:20:00,43.09,43.1,43.08,43.09,4400.0,43.09,43.1,43.08,43.09,4400.0
2012-04-09 14:30:00,43.1,43.12,43.08,43.11,4000.0,43.1,43.12,43.08,43.11,4000.0
2012-04-09 14:40:00,43.09,43.11,43.09,43.11,7000.0,43.09,43.11,43.09,43.11,7000.0
2012-04-09 14:50:00,43.11,43.14,43.1,43.12,13400.0,43.11,43.14,43.1,43.12,13400.0
2012-04-09 15:00:00,43.11,43.18,43.1,43.17,9600.0,43.11,43.18,43.1,43.17,9600.0
2012-04-09 15:10:00,43.18,43.24,43.15,43.22,18400.0,43.18,43.24,43.15,43.22,18400.0
2012-04-09 15:20:00,43.22,43.27,43.2,43.22,21200.0,43.22,43.27,43.2,43.22,21200.0
2012-04-09 15:30:00,43.21,43.22,43.12,43.18,20800.0,43.21,43.22,43.12,43.18,20800.0
2012-04-09 15:40:00,43.18,43.18,43.1,43.1,18800.0,43.18,43.18,43.1,43.1,18800.0
2012-04-09 15:50:00,43.08,43.1,43.04,43.04,31000.0,43.08,43.1,43.04,43.04,31000.0
2012-04-10 09:30:00,42.94,42.94,42.77,42.9,8800.0,42.94,42.94,42.77,42.9,8800.0
2012-04-10 09:40:00,42.97,42.98,42.91,42.92,10400.0,42.97,42.98,42.91,42.92,10400.0
2012-04-10 09:50:00,42.9,42.9,42.83,42.86,1400.0,42.9,42.9,42.83,42.86,1400.0
2012-04-10 10:00:00,42.87,42.89,42.74,42.74,7600.0,42.87,42.89,42.74,42.74,7600.0
2012-04-10 10:10:00,42.71,42.75,42.71,42.73,2200.0,42.71,42.75,42.71,42.73,2200.0
2012-04-10 10:20:00,42.74,42.75,42.74,42.75,4400.0,42.74,42.75,42.74,42.75,4400.0
2012-04-10 10:30:00,42.75,42.75,42.75,42.75,400.0,42.75,42.75,42.75,42.75,400.0
2012-04-10 10:40:00,42.77,42.81,42.77,42.78,3600.0,42.77,42.81,42.77,42.78,3600.0
2012-04-10 10:50:00,42.74,42.83,42.74,42.83,8600.0,42.74,42.83,42.74,42.83,8600.0
2012-04-10 11:00:00,42.81,42.83,42.8,42.83,6000.0,42.81,42.83,42.8,42.83,6000.0
2012-04-10 11:10:00,42.84,42.85,42.8,42.8,2400.0,42.84,42.85,42.8,42.8,2400.0
2012-04-10 11:20:00,42.77,42.78,42.74,42.74,3000.0,42.77,42.78,42.74,42.74,3000.0
2012-04-10 11:30:00,42.73,42.78,42.72,42.74,14000.0,42.73,42.78,42.72,42.74,14000.0
2012-04-10 11:40:00,42.74,42.8,42.73,42.76,14000.0,42.74,42.8,42.73,42.76,14000.0
2012-04-10 11:50:00,42.74,42.74,42.64,42.67,4800.0,42.74,42.74,42.64,42.67,4800.0
2012-04-10 12:00:00,42.66,42.72,42.65,42.69,8200.0,42.66,42.72,42.65,42.69,8200.0
2012-04-10 12:10:00,42.65,42.71,42.63,42.66,7600.0,42.65,42.71,42.63,42.66,7600.0
2012-04-10 12:20:00,42.67,42.67,42.6,42.63,3800.0,42.67,42.67,42.6,42.63,3800.0
2012-04-10 12:30:00,42.61,42.65,42.58,42.59,7000.0,42.61,42.65,42.58,42.59,7000.0
2012-04-10 12:40:00,42.59,42.6,42.55,42.55,2200.0,42.59,42.6,42.55,42.55,2200.0
2012-04-10 12:50:00,42.55,42.55,42.47,42.52,2800.0,42.55,42.55,42.47,42.52,2800.0
2012-04-10 13:00:00,42.55,42.6,42.52,42.58,15200.0,42.55,42.6,42.52,42.58,15200.0
2012-04-10 13:10:00,42.58,42.58,42.46,42.46,4400.0,42.58,42.58,42.46,42.46,4400.0
2012-04-10 13:20:00,42.49,42.49,42.48,42.49,3200.0,42.49,42.49,42.48,42.49,3200.0
2012-04-10 13:30:00,42.5,42.51,42.47,42.51,2800.0,42.5,42.51,42.47,42.51,2800.0
2012-04-10 13:40:00,42.52,42.57,42.52,42.56,4400.0,42.52,42.57,42.52,42.56,4400.0
2012-04-10 13:50:00,42.53,42.53,42.5,42.5,2000.0,42.53,42.53,42.5,42.5,2000.0
2012-04-10 14:00:00,42.51,42.52,42.46,42.51,5600.0,42.51,42.52,42.46,42.51,5600.0
2012-04-10 14:10:00,42.51,42.52,42.47,42.47,7400.0,42.51,42.52,42.47,42.47,7400.0
2012-04-10 14:20:00,42.46,42.49,42.45,42.46,11800.0,42.46,42.49,42.45,42.46,11800.0
2012-04-10 14:30:00,42.46,42.47,42.3,42.33,14000.0,42.46,42.47,42.3,42.33,14000.0
2012-04-10 14:40:00,42.35,42.41,42.34,42.4,3600.0,42.35,42.41,42.34,42.4,3600.0
2012-04-10 14:50:00,42.42,42.42,42.35,42.35,2800.0,42.42,42.42,42.35,42.35,2800.0
2012-04-10 15:00:00,42.32,42.32,42.22,42.22,6000.0,42.32,42.32,42.22,42.22,6000.0
2012-04-10 15:10:00,42.22,42.23,42.14,42.21,11200.0,42.22,42.23,42.14,42.21,11200.0
2012-04-10 15:20:00,42.21,42.26,42.15,42.16,10400.0,42.21,42.26,42.15,42.16,10400.0
2012-04-10 15:30:00,42.17,42.26,42.17,42.25,12000.0,42.17,42.26,42.17,42.25,12000.0
2012-04-10 15:40:00,42.25,42.26,42.14,42.15,12600.0,42.25,42.26,42.14,42.15,12600.0
2012-04-10 15:50:00,42.17,42.26,42.15,42.18,62800.0,42.17,42.26,42.15,42.18,62800.0
2012-04-11 09:30:00,42.62,42.62,42.26,42.45,7200.0,42.62,42.62,42.26,42.45,7200.0
2012-04-11 09:40:00,42.44,42.54,42.44,42.49,5200.0,42.44,42.54,42.44,42.49,5200.0
2012-04-11 09:50:00,42.55,42.6,42.52,42.52,13800.0,42.55,42.6,42.52,42.52,13800.0
2012-04-11 10:00:00,42.52,42.53,42.45,42.45,11800.0,42.52,42.53,42.45,42.45,11800.0
2012-04-11 10:10:00,42.45,42.52,42.44,42.5,9000.0,42.45,42.52,42.44,42.5,9000.0
2012-04-11 10:20:00,42.5,42.5,42.48,42.49,1400.0,42.5,42.5,42.48,42.49,1400.0
2012-04-11 10:30:00,42.49,42.55,42.49,42.52,8600.0,42.49,42.55,42.49,42.52,8600.0
2012-04-11 10:40:00,42.52,42.53,42.42,42.45,15000.0,42.52,42.53,42.42,42.45,15000.0
2012-04-11 10:50:00,42.45,42.49,42.43,42.49,5600.0,42.45,42.49,42.43,42.49,5600.0
2012-04-11 11:00:00,42.48,42.5,42.48,42.49,7600.0,42.48,42.5,42.48,42.49,7600.0
2012-04-11 11:10:00,42.52,42.53,42.43,42.47,24600.0,42.52,42.53,42.43,42.47,24600.0
2012-04-11 11:20:00,42.49,42.49,42.47,42.47,1000.0,42.49,42.49,42.47,42.47,1000.0
2012-04-11 11:30:00,42.47,42.5,42.47,42.49,5200.0,42.47,42.5,42.47,42.49,5200.0
2012-04-11 11:40:00,42.48,42.48,42.44,42.44,3000.0,42.48,42.48,42.44,42.44,3000.0
2012-04-11 11:50:00,42.46,42.53,42.46,42.5,6000.0,42.46,42.53,42.46,42.5,6000.0
2012-04-11 12:00:00,42.49,42.52,42.49,42.51,9000.0,42.49,42.52,42.49,42.51,9000.0
2012-04-11 12:10:00,42.49,42.52,42.49,42.51,10000.0,42.49,42.52,42.49,42.51,10000.0
2012-04-11 12:20:00,42.48,42.49,42.43,42.45,5000.0,42.48,42.49,42.43,42.45,5000.0
2012-04-11 12:30:00,42.47,42.48,42.47,42.47,2800.0,42.47,42.48,42.47,42.47,2800.0
2012-04-11 12:40:00,42.45,42.45,42.4,42.4,10200.0,42.45,42.45,42.4,42.4,10200.0
2012-04-11 12:50:00,42.41,42.41,42.37,42.41,6400.0,42.41,42.41,42.37,42.41,6400.0
2012-04-11 13:00:00,42.41,42.43,42.41,42.42,2400.0,42.41,42.43,42.41,42.42,2400.0
2012-04-11 13:10:00,42.44,42.44,42.4,42.4,1600.0,42.44,42.44,42.4,42.4,1600.0
2012-04-11 13:20:00,42.39,42.39,42.3,42.31,7000.0,42.39,42.39,42.3,42.31,7000.0
2012-04-11 13:30:00,42.3,42.32,42.28,42.31,20000.0,42.3,42.32,42.28,42.31,20000.0
2012-04-11 13:40:00,42.32,42.37,42.3,42.34,8600.0,42.32,42.37,42.3,42.34,8600.0
2012-04-11 13:50:00,42.35,42.4,42.35,42.4,2200.0,42.35,42.4,42.35,42.4,2200.0
2012-04-11 14:00:00,42.42,42.44,42.32,42.34,9400.0,42.42,42.44,42.32,42.34,9400.0
2012-04-11 14:10:00,42.37,42.37,42.33,42.34,7800.0,42.37,42.37,42.33,42.34,7800.0
2012-04-11 14:20:00,42.35,42.37,42.32,42.36,15000.0,42.35,42.37,42.32,42.36,15000.0
2012-04-11 14:30:00,42.35,42.35,42.28,42.3,3200.0,42.35,42.35,42.28,42.3,3200.0
2012-04-11 14:40:00,42.31,42.37,42.3,42.37,7200.0,42.31,42.37,42.3,42.37,7200.0
2012-04-11 14:50:00,42.38,42.38,42.33,42.35,7600.0,42.38,42.38,42.33,42.35,7600.0
2012-04-11 15:00:00,42.35,42.35,42.31,42.33,13400.0,42.35,42.35,42.31,42.33,13400.0
2012-04-11 15:10:00,42.33,42.34,42.3,42.33,8600.0,42.33,42.34,42.3,42.33,8600.0
2012-04-11 15:20:00,42.32,42.37,42.29,42.37,7800.0,42.32,42.37,42.29,42.37,7800.0
2012-04-11 15:30:00,42.37,42.45,42.37,42.42,11200.0,42.37,42.45,42.37,42.42,11200.0
2012-04-11 15:40:00,42.41,42.46,42.35,42.41,15600.0,42.41,42.46,42.35,42.41,15600.0
2012-04-11 15:50:00,42.39,42.47,42.35,42.47,29600.0,42.39,42.47,42.35,42.47,29600.0
2012-04-12 09:30:00,42.55,42.6,42.3,42.34,16600.0,42.55,42.6,42.3,42.34,16600.0
2012-04-12 09:40:00,42.43,42.56,42.34,42.4,17200.0,42.43,42.56,42.34,42.4,17200.0
2012-04-12 09:50:00,42.46,42.53,42.46,42.46,5400.0,42.46,42.53,42.46,42.46,5400.0
2012-04-12 10:00:00,42.5,42.54,42.49,42.52,3600.0,42.5,42.54,42.49,42.52,3600.0
2012-04-12 10:10:00,42.49,42.51,42.46,42.48,7400.0,42.49,42.51,42.46,42.48,7400.0
2012-04-12 10:20:00,42.48,42.48,42.45,42.47,4200.0,42.48,42.48,42.45,42.47,4200.0
2012-04-12 10:30:00,42.45,42.51,42.45,42.51,9200.0,42.45,42.51,42.45,42.51,9200.0
2012-04-12 10:40:00,42.5,42.59,42.49,42.56,4200.0,42.5,42.59,42.49,42.56,4200.0
2012-04-12 10:50:00,42.56,42.58,42.53,42.58,28000.0,42.56,42.58,42.53,42.58,28000.0
2012-04-12 11:00:00,42.58,42.8,42.58,42.76,21400.0,42.58,42.8,42.58,42.76,21400.0
2012-04-12 11:10:00,42.76,42.94,42.73,42.92,36600.0,42.76,42.94,42.73,42.92,36600.0
2012-04-12 11:20:00,42.92,42.99,42.92,42.99,1800.0,42.92,42.99,42.92,42.99,1800.0
2012-04-12 11:30:00,42.97,42.97,42.93,42.93,1200.0,42.97,42.97,42.93,42.93,1200.0
2012-04-12 11:40:00,42.96,42.96,42.95,42.96,2000.0,42.96,42.96,42.95,42.96,2000.0
2012-04-12 11:50:00,42.97,42.97,42.91,42.91,2800.0,42.97,42.97,42.91,42.91,2800.0
2012-04-12 12:00:00,42.95,42.96,42.9,42.91,5600.0,42.95,42.96,42.9,42.91,5600.0
2012-04-12 12:10:00,42.91,42.92,42.87,42.89,3400.0,42.91,42.92,42.87,42.89,3400.0
2012-04-12 12:20:00,42.93,42.94,42.91,42.94,2000.0,42.93,42.94,42.91,42.94,2000.0
2012-04-12 12:30:00,42.95,42.96,42.95,42.96,400.0,42.95,42.96,42.95,42.96,400.0
2012-04-12 12:40:00,43.02,43.02,42.95,42.96,7600.0,43.02,43.02,42.95,42.96,7600.0
2012-04-12 12:50:00,43.01,43.02,42.95,42.99,28800.0,43.01,43.02,42.95,42.99,28800.0
2012-04-12 13:00:00,42.99,43.05,42.99,43.05,800.0,42.99,43.05,42.99,43.05,800.0
2012-04-12 13:10:00,43.08,43.08,43.0,43.01,4600.0,43.08,43.08,43.0,43.01,4600.0
2012-04-12 13:20:00,43.01,43.03,43.01,43.03,5400.0,43.01,43.03,43.01,43.03,5400.0
2012-04-12 13:30:00,43.02,43.06,43.02,43.06,800.0,43.02,43.06,43.02,43.06,800.0
2012-04-12 13:40:00,43.1,43.1,43.1,43.1,1800.0,43.1,43.1,43.1,43.1,1800.0
2012-04-12 13:50:00,43.12,43.12,43.06,43.08,2400.0,43.12,43.12,43.06,43.08,2400.0
2012-04-12 14:00:00,43.09,43.13,43.09,43.13,3000.0,43.09,43.13,43.09,43.13,3000.0
2012-04-12 14:10:00,43.13,43.14,43.12,43.14,1000.0,43.13,43.14,43.12,43.14,1000.0
2012-04-12 14:20:00,43.2,43.21,43.17,43.18,3000.0,43.2,43.21,43.17,43.18,3000.0
2012-04-12 14:30:00,43.17,43.18,43.17,43.17,2000.0,43.17,43.18,43.17,43.17,2000.0
2012-04-12 14:40:00,43.19,43.25,43.19,43.24,2000.0,43.19,43.25,43.19,43.24,2000.0
2012-04-12 14:50:00,43.25,43.29,43.25,43.25,2000.0,43.25,43.29,43.25,43.25,2000.0
2012-04-12 15:00:00,43.27,43.27,43.27,43.27,400.0,43.27,43.27,43.27,43.27,400.0
2012-04-12 15:10:00,43.27,43.27,43.24,43.24,2600.0,43.27,43.27,43.24,43.24,2600.0
2012-04-12 15:20:00,43.23,43.24,43.17,43.17,14200.0,43.23,43.24,43.17,43.17,14200.0
2012-04-12 15:30:00,43.17,43.2,43.1,43.16,19400.0,43.17,43.2,43.1,43.16,19400.0
2012-04-12 15:40:00,43.16,43.18,43.13,43.15,7400.0,43.16,43.18,43.13,43.15,7400.0
2012-04-12 15:50:00,43.16,43.16,43.1,43.12,17000.0,43.16,43.16,43.1,43.12,17000.0
2012-04-13 09:30:00,43.06,43.06,42.81,42.83,2800.0,43.06,43.06,42.81,42.83,2800.0
2012-04-13 09:40:00,42.83,43.14,42.83,43.09,7000.0,42.83,43.14,42.83,43.09,7000.0
2012-04-13 09:50:00,43.09,43.09,42.95,42.95,3000.0,43.09,43.09,42.95,42.95,3000.0
2012-04-13 10:00:00,42.91,42.92,42.85,42.9,3000.0,42.91,42.92,42.85,42.9,3000.0
2012-04-13 10:10:00,42.86,42.92,42.86,42.87,3800.0,42.86,42.92,42.86,42.87,3800.0
2012-04-13 10:20:00,42.87,42.92,42.87,42.92,2200.0,42.87,42.92,42.87,42.92,2200.0
2012-04-13 10:30:00,42.88,42.88,42.7,42.7,2200.0,42.88,42.88,42.7,42.7,2200.0
2012-04-13 10:40:00,42.74,42.81,42.72,42.73,3400.0,42.74,42.81,42.72,42.73,3400.0
2012-04-13 10:50:00,42.8,42.82,42.77,42.8,1200.0,42.8,42.82,42.77,42.8,1200.0
2012-04-13 11:00:00,42.8,42.87,42.8,42.87,1600.0,42.8,42.87,42.8,42.87,1600.0
2012-04-13 11:10:00,42.82,42.89,42.82,42.88,2600.0,42.82,42.89,42.82,42.88,2600.0
2012-04-13 11:20:00,42.88,42.89,42.83,42.88,2600.0,42.88,42.89,42.83,42.88,2600.0
2012-04-13 11:30:00,42.85,42.85,42.85,42.85,600.0,42.85,42.85,42.85,42.85,600.0
2012-04-13 11:40:00,42.88,42.94,42.87,42.94,2200.0,42.88,42.94,42.87,42.94,2200.0
2012-04-13 11:50:00,42.92,42.92,42.87,42.88,1000.0,42.92,42.92,42.87,42.88,1000.0
2012-04-13 12:00:00,42.88,42.89,42.83,42.83,2600.0,42.88,42.89,42.83,42.83,2600.0
2012-04-13 12:10:00,42.83,42.86,42.83,42.85,600.0,42.83,42.86,42.83,42.85,600.0
2012-04-13 12:20:00,42.85,42.85,42.85,42.85,400.0,42.85,42.85,42.85,42.85,400.0
2012-04-13 12:30:00,42.84,42.84,42.83,42.84,600.0,42.84,42.84,42.83,42.84,600.0
2012-04-13 12:40:00,42.84,42.84,42.82,42.82,1000.0,42.84,42.84,42.82,42.82,1000.0
2012-04-13 12:50:00,42.88,42.92,42.87,42.87,1400.0,42.88,42.92,42.87,42.87,1400.0
2012-04-13 13:00:00,42.88,42.92,42.88,42.89,1200.0,42.88,42.92,42.88,42.89,1200.0
2012-04-13 13:10:00,42.87,42.87,42.87,42.87,400.0,42.87,42.87,42.87,42.87,400.0
2012-04-13 13:20:00,42.87,42.91,42.87,42.89,2000.0,42.87,42.91,42.87,42.89,2000.0
2012-04-13 13:30:00,42.88,42.93,42.88,42.93,2000.0,42.88,42.93,42.88,42.93,2000.0
2012-04-13 13:40:00,42.97,42.98,42.96,42.97,1600.0,42.97,42.98,42.96,42.97,1600.0
2012-04-13 13:50:00,42.99,42.99,42.95,42.95,2800.0,42.99,42.99,42.95,42.95,2800.0
2012-04-13 14:00:00,42.93,42.93,42.87,42.87,3200.0,42.93,42.93,42.87,42.87,3200.0
2012-04-13 14:10:00,42.87,42.88,42.85,42.88,3600.0,42.87,42.88,42.85,42.88,3600.0
2012-04-13 14:20:00,42.88,42.93,42.85,42.85,3200.0,42.88,42.93,42.85,42.85,3200.0
2012-04-13 14:30:00,42.83,42.83,42.75,42.75,5000.0,42.83,42.83,42.75,42.75,5000.0
2012-04-13 14:40:00,42.75,42.75,42.67,42.68,3800.0,42.75,42.75,42.67,42.68,3800.0
2012-04-13 14:50:00,42.69,42.7,42.64,42.65,4400.0,42.69,42.7,42.64,42.65,4400.0
2012-04-13 15:00:00,42.63,42.63,42.6,42.6,3000.0,42.63,42.63,42.6,42.6,3000.0
2012-04-13 15:10:00,42.6,42.63,42.58,42.59,4000.0,42.6,42.63,42.58,42.59,4000.0
2012-04-13 15:20:00,42.56,42.58,42.5,42.5,9000.0,42.56,42.58,42.5,42.5,9000.0
2012-04-13 15:30:00,42.49,42.51,42.46,42.48,13800.0,42.49,42.51,42.46,42.48,13800.0
2012-04-13 15:40:00,42.47,42.53,42.46,42.49,25600.0,42.47,42.53,42.46,42.49,25600.0
2012-04-13 15:50:00,42.48,42.54,42.46,42.52,33000.0,42.48,42.54,42.46,42.52,33000.0
2012-04-16 09:30:00,42.73,43.0,42.73,42.95,3000.0,42.73,43.0,42.73,42.95,3000.0
2012-04-16 09:40:00,42.77,42.77,42.65,42.65,2000.0,42.77,42.77,42.65,42.65,2000.0
2012-04-16 09:50:00,42.64,42.64,42.43,42.43,4200.0,42.64,42.64,42.43,42.43,4200.0
2012-04-16 10:00:00,42.43,42.43,42.34,42.35,4600.0,42.43,42.43,42.34,42.35,4600.0
2012-04-16 10:10:00,42.31,42.31,42.24,42.24,6000.0,42.31,42.31,42.24,42.24,6000.0
2012-04-16 10:20:00,42.26,42.26,42.15,42.16,3200.0,42.26,42.26,42.15,42.16,3200.0
2012-04-16 10:30:00,42.16,42.24,42.16,42.23,4400.0,42.16,42.24,42.16,42.23,4400.0
2012-04-16 10:40:00,42.23,42.28,42.21,42.28,3400.0,42.23,42.28,42.21,42.28,3400.0
2012-04-16 10:50:00,42.29,42.31,42.27,42.27,1400.0,42.29,42.31,42.27,42.27,1400.0
2012-04-16 11:00:00,42.3,42.3,42.25,42.26,3600.0,42.3,42.3,42.25,42.26,3600.0
2012-04-16 11:10:00,42.26,42.28,42.24,42.26,2600.0,42.26,42.28,42.24,42.26,2600.0
2012-04-16 11:20:00,42.26,42.27,42.24,42.26,3800.0,42.26,42.27,42.24,42.26,3800.0
2012-04-16 11:30:00,42.26,42.27,42.22,42.22,2000.0,42.26,42.27,42.22,42.22,2000.0
2012-04-16 11:40:00,42.24,42.26,42.1,42.12,27600.0,42.24,42.26,42.1,42.12,27600.0
2012-04-16 11:50:00,42.1,42.13,42.07,42.07,3800.0,42.1,42.13,42.07,42.07,3800.0
2012-04-16 12:00:00,42.13,42.23,42.12,42.2,5600.0,42.13,42.23,42.12,42.2,5600.0
2012-04-16 12:10:00,42.21,42.24,42.16,42.17,9400.0,42.21,42.24,42.16,42.17,9400.0
2012-04-16 12:20:00,42.16,42.17,42.1,42.17,4200.0,42.16,42.17,42.1,42.17,4200.0
2012-04-16 12:30:00,42.17,42.17,41.99,42.02,27800.0,42.17,42.17,41.99,42.02,27800.0
2012-04-16 12:40:00,42.0,42.12,41.99,42.11,36800.0,42.0,42.12,41.99,42.11,36800.0
2012-04-16 12:50:00,42.1,42.1,41.95,42.02,29400.0,42.1,42.1,41.95,42.02,29400.0
2012-04-16 13:00:00,42.04,42.09,42.04,42.09,8600.0,42.04,42.09,42.04,42.09,8600.0
2012-04-16 13:10:00,42.09,42.21,42.02,42.19,73000.0,42.09,42.21,42.02,42.19,73000.0
2012-04-16 13:20:00,42.17,42.19,42.1,42.18,10200.0,42.17,42.19,42.1,42.18,10200.0
2012-04-16 13:30:00,42.15,42.17,42.12,42.15,21600.0,42.15,42.17,42.12,42.15,21600.0
2012-04-16 13:40:00,42.14,42.19,42.13,42.14,7000.0,42.14,42.19,42.13,42.14,7000.0
2012-04-16 13:50:00,42.15,42.26,42.15,42.24,10600.0,42.15,42.26,42.15,42.24,10600.0
2012-04-16 14:00:00,42.25,42.28,42.22,42.23,31000.0,42.25,42.28,42.22,42.23,31000.0
2012-04-16 14:10:00,42.22,42.23,42.17,42.18,16000.0,42.22,42.23,42.17,42.18,16000.0
2012-04-16 14:20:00,42.18,42.2,42.14,42.14,2000.0,42.18,42.2,42.14,42.14,2000.0
2012-04-16 14:30:00,42.16,42.21,42.15,42.17,10600.0,42.16,42.21,42.15,42.17,10600.0
2012-04-16 14:40:00,42.17,42.19,42.17,42.19,3600.0,42.17,42.19,42.17,42.19,3600.0
2012-04-16 14:50:00,42.18,42.22,42.18,42.21,4400.0,42.18,42.22,42.18,42.21,4400.0
2012-04-16 15:00:00,42.22,42.22,42.18,42.21,5000.0,42.22,42.22,42.18,42.21,5000.0
2012-04-16 15:10:00,42.23,42.29,42.23,42.29,14000.0,42.23,42.29,42.23,42.29,14000.0
2012-04-16 15:20:00,42.28,42.31,42.25,42.25,6400.0,42.28,42.31,42.25,42.25,6400.0
2012-04-16 15:30:00,42.24,42.32,42.24,42.31,7800.0,42.24,42.32,42.24,42.31,7800.0
2012-04-16 15:40:00,42.31,42.31,42.11,42.17,67400.0,42.31,42.31,42.11,42.17,67400.0
2012-04-16 15:50:00,42.17,42.22,42.12,42.2,24200.0,42.17,42.22,42.12,42.2,24200.0
2012-04-17 09:30:00,42.5,42.76,42.5,42.63,14600.0,42.5,42.76,42.5,42.63,14600.0
2012-04-17 09:40:00,42.65,42.72,42.6,42.66,62200.0,42.65,42.72,42.6,42.66,62200.0
2012-04-17 09:50:00,42.65,42.77,42.65,42.75,7200.0,42.65,42.77,42.65,42.75,7200.0
2012-04-17 10:00:00,42.75,42.76,42.64,42.75,4800.0,42.75,42.76,42.64,42.75,4800.0
2012-04-17 10:10:00,42.77,42.81,42.72,42.76,12200.0,42.77,42.81,42.72,42.76,12200.0
2012-04-17 10:20:00,42.77,42.8,42.71,42.73,18200.0,42.77,42.8,42.71,42.73,18200.0
2012-04-17 10:30:00,42.73,42.78,42.73,42.76,15600.0,42.73,42.78,42.73,42.76,15600.0
2012-04-17 10:40:00,42.76,42.98,42.76,42.98,9600.0,42.76,42.98,42.76,42.98,9600.0
2012-04-17 10:50:00,42.99,43.11,42.96,42.98,23600.0,42.99,43.11,42.96,42.98,23600.0
2012-04-17 11:00:00,43.1,43.15,43.1,43.15,5200.0,43.1,43.15,43.1,43.15,5200.0
2012-04-17 11:10:00,43.18,43.18,43.13,43.16,1800.0,43.18,43.18,43.13,43.16,1800.0
2012-04-17 11:20:00,43.19,43.19,43.11,43.17,3400.0,43.19,43.19,43.11,43.17,3400.0
2012-04-17 11:30:00,43.13,43.14,43.08,43.11,2800.0,43.13,43.14,43.08,43.11,2800.0
2012-04-17 11:40:00,43.13,43.16,43.13,43.14,1800.0,43.13,43.16,43.13,43.14,1800.0
2012-04-17 11:50:00,43.1,43.16,43.1,43.16,1200.0,43.1,43.16,43.1,43.16,1200.0
2012-04-17 12:00:00,43.17,43.19,43.1,43.17,17800.0,43.17,43.19,43.1,43.17,17800.0
2012-04-17 12:10:00,43.2,43.21,43.16,43.2,2800.0,43.2,43.21,43.16,43.2,2800.0
2012-04-17 12:20:00,43.21,43.25,43.2,43.24,5800.0,43.21,43.25,43.2,43.24,5800.0
2012-04-17 12:30:00,43.25,43.31,43.24,43.3,14600.0,43.25,43.31,43.24,43.3,14600.0
2012-04-17 12:40:00,43.29,43.32,43.24,43.32,5800.0,43.29,43.32,43.24,43.32,5800.0
2012-04-17 12:50:00,43.29,43.32,43.28,43.31,4000.0,43.29,43.32,43.28,43.31,4000.0
2012-04-17 13:00:00,43.32,43.36,43.3,43.3,8000.0,43.32,43.36,43.3,43.3,8000.0
2012-04-17 13:10:00,43.32,43.34,43.31,43.31,8000.0,43.32,43.34,43.31,43.31,8000.0
2012-04-17 13:20:00,43.32,43.36,43.3,43.36,5600.0,43.32,43.36,43.3,43.36,5600.0
2012-04-17 13:30:00,43.38,43.44,43.34,43.38,12200.0,43.38,43.44,43.34,43.38,12200.0
2012-04-17 13:40:00,43.4,43.44,43.4,43.43,5800.0,43.4,43.44,43.4,43.43,5800.0
2012-04-17 13:50:00,43.42,43.46,43.42,43.44,9000.0,43.42,43.46,43.42,43.44,9000.0
2012-04-17 14:00:00,43.46,43.47,43.38,43.38,59400.0,43.46,43.47,43.38,43.38,59400.0
2012-04-17 14:10:00,43.38,43.43,43.38,43.41,12800.0,43.38,43.43,43.38,43.41,12800.0
2012-04-17 14:20:00,43.4,43.47,43.4,43.47,6600.0,43.4,43.47,43.4,43.47,6600.0
2012-04-17 14:30:00,43.47,43.55,43.47,43.5,22000.0,43.47,43.55,43.47,43.5,22000.0
2012-04-17 14:40:00,43.52,43.54,43.41,43.41,16600.0,43.52,43.54,43.41,43.41,16600.0
2012-04-17 14:50:00,43.39,43.44,43.39,43.44,5000.0,43.39,43.44,43.39,43.44,5000.0
2012-04-17 15:00:00,43.44,43.46,43.43,43.46,4800.0,43.44,43.46,43.43,43.46,4800.0
2012-04-17 15:10:00,43.47,43.49,43.41,43.49,11000.0,43.47,43.49,43.41,43.49,11000.0
2012-04-17 15:20:00,43.47,43.52,43.44,43.51,9600.0,43.47,43.52,43.44,43.51,9600.0
2012-04-17 15:30:00,43.52,43.52,43.45,43.45,15000.0,43.52,43.52,43.45,43.45,15000.0
2012-04-17 15:40:00,43.44,43.48,43.4,43.4,20400.0,43.44,43.48,43.4,43.4,20400.0
2012-04-17 15:50:00,43.43,43.47,43.31,43.32,29600.0,43.43,43.47,43.31,43.32,29600.0
2012-04-18 09:30:00,43.28,43.71,43.28,43.39,7600.0,43.28,43.71,43.28,43.39,7600.0
2012-04-18 09:40:00,43.38,43.45,43.38,43.44,2000.0,43.38,43.45,43.38,43.44,2000.0
2012-04-18 09:50:00,43.45,43.55,43.44,43.51,94200.0,43.45,43.55,43.44,43.51,94200.0
2012-04-18 10:00:00,43.51,43.54,43.49,43.54,6400.0,43.51,43.54,43.49,43.54,6400.0
2012-04-18 10:10:00,43.55,43.59,43.51,43.55,13400.0,43.55,43.59,43.51,43.55,13400.0
2012-04-18 10:20:00,43.56,43.63,43.52,43.62,13200.0,43.56,43.63,43.52,43.62,13200.0
2012-04-18 10:30:00,43.59,43.64,43.56,43.63,9400.0,43.59,43.64,43.56,43.63,9400.0
2012-04-18 10:40:00,43.62,43.7,43.62,43.7,5800.0,43.62,43.7,43.62,43.7,5800.0
2012-04-18 10:50:00,43.7,43.7,43.58,43.61,5400.0,43.7,43.7,43.58,43.61,5400.0
2012-04-18 11:00:00,43.61,43.63,43.52,43.62,37400.0,43.61,43.63,43.52,43.62,37400.0
2012-04-18 11:10:00,43.63,43.63,43.52,43.59,31000.0,43.63,43.63,43.52,43.59,31000.0
2012-04-18 11:20:00,43.59,43.61,43.58,43.6,3200.0,43.59,43.61,43.58,43.6,3200.0
2012-04-18 11:30:00,43.59,43.61,43.56,43.57,3800.0,43.59,43.61,43.56,43.57,3800.0
2012-04-18 11:40:00,43.56,43.59,43.52,43.59,1800.0,43.56,43.59,43.52,43.59,1800.0
2012-04-18 11:50:00,43.59,43.69,43.59,43.69,3400.0,43.59,43.69,43.59,43.69,3400.0
2012-04-18 12:00:00,43.66,43.66,43.6,43.6,3600.0,43.66,43.66,43.6,43.6,3600.0
2012-04-18 12:10:00,43.6,43.62,43.6,43.62,4400.0,43.6,43.62,43.6,43.62,4400.0
2012-04-18 12:20:00,43.61,43.62,43.6,43.6,2000.0,43.61,43.62,43.6,43.6,2000.0
2012-04-18 12:30:00,43.6,43.62,43.52,43.58,16000.0,43.6,43.62,43.52,43.58,16000.0
2012-04-18 12:40:00,43.6,43.63,43.58,43.59,30000.0,43.6,43.63,43.58,43.59,30000.0
2012-04-18 12:50:00,43.6,43.62,43.58,43.61,8600.0,43.6,43.62,43.58,43.61,8600.0
2012-04-18 13:00:00,43.62,43.62,43.59,43.6,4800.0,43.62,43.62,43.59,43.6,4800.0
2012-04-18 13:10:00,43.6,43.63,43.6,43.6,7600.0,43.6,43.63,43.6,43.6,7600.0
2012-04-18 13:20:00,43.6,43.67,43.58,43.58,9200.0,43.6,43.67,43.58,43.58,9200.0
2012-04-18 13:30:00,43.6,43.6,43.52,43.52,4200.0,43.6,43.6,43.52,43.52,4200.0
2012-04-18 13:40:00,43.5,43.54,43.49,43.5,19400.0,43.5,43.54,43.49,43.5,19400.0
2012-04-18 13:50:00,43.49,43.52,43.41,43.47,10600.0,43.49,43.52,43.41,43.47,10600.0
2012-04-18 14:00:00,43.49,43.52,43.49,43.49,6600.0,43.49,43.52,43.49,43.49,6600.0
2012-04-18 14:10:00,43.51,43.54,43.48,43.54,3800.0,43.51,43.54,43.48,43.54,3800.0
2012-04-18 14:20:00,43.54,43.64,43.54,43.61,20000.0,43.54,43.64,43.54,43.61,20000.0
2012-04-18 14:30:00,43.63,43.71,43.6,43.68,70000.0,43.63,43.71,43.6,43.68,70000.0
2012-04-18 14:40:00,43.69,43.71,43.67,43.7,10600.0,43.69,43.71,43.67,43.7,10600.0
2012-04-18 14:50:00,43.68,43.73,43.64,43.73,18800.0,43.68,43.73,43.64,43.73,18800.0
2012-04-18 15:00:00,43.73,43.77,43.71,43.74,10000.0,43.73,43.77,43.71,43.74,10000.0
2012-04-18 15:10:00,43.74,43.76,43.71,43.74,12000.0,43.74,43.76,43.71,43.74,12000.0
2012-04-18 15:20:00,43.76,43.78,43.68,43.71,14400.0,43.76,43.78,43.68,43.71,14400.0
2012-04-18 15:30:00,43.73,43.82,43.7,43.82,15000.0,43.73,43.82,43.7,43.82,15000.0
2012-04-18 15:40:00,43.81,43.81,43.75,43.77,19000.0,43.81,43.81,43.75,43.77,19000.0
2012-04-18 15:50:00,43.77,43.88,43.75,43.83,97200.0,43.77,43.88,43.75,43.83,97200.0
2012-04-19 09:30:00,43.81,44.01,43.81,43.85,10200.0,43.81,44.01,43.81,43.85,10200.0
2012-04-19 09:40:00,43.88,44.19,43.88,44.19,11200.0,43.88,44.19,43.88,44.19,11200.0
2012-04-19 09:50:00,44.15,44.18,44.08,44.18,8600.0,44.15,44.18,44.08,44.18,8600.0
2012-04-19 10:00:00,44.21,44.23,43.84,43.85,36600.0,44.21,44.23,43.84,43.85,36600.0
2012-04-19 10:10:00,43.81,43.88,43.76,43.88,15400.0,43.81,43.88,43.76,43.88,15400.0
2012-04-19 10:20:00,43.91,44.1,43.9,44.02,11800.0,43.91,44.1,43.9,44.02,11800.0
2012-04-19 10:30:00,44.05,44.27,44.02,44.24,12000.0,44.05,44.27,44.02,44.24,12000.0
2012-04-19 10:40:00,44.24,44.38,44.24,44.27,9200.0,44.24,44.38,44.24,44.27,9200.0
2012-04-19 10:50:00,44.28,44.38,44.22,44.35,45200.0,44.28,44.38,44.22,44.35,45200.0
2012-04-19 11:00:00,44.32,44.43,44.32,44.38,26400.0,44.32,44.43,44.32,44.38,26400.0
2012-04-19 11:10:00,44.33,44.34,44.26,44.33,3400.0,44.33,44.34,44.26,44.33,3400.0
2012-04-19 11:20:00,44.35,44.42,44.32,44.35,11800.0,44.35,44.42,44.32,44.35,11800.0
2012-04-19 11:30:00,44.35,44.36,44.19,44.24,6600.0,44.35,44.36,44.19,44.24,6600.0
2012-04-19 11:40:00,44.29,44.44,44.29,44.44,11200.0,44.29,44.44,44.29,44.44,11200.0
2012-04-19 11:50:00,44.44,44.49,44.41,44.48,6800.0,44.44,44.49,44.41,44.48,6800.0
2012-04-19 12:00:00,44.48,44.49,44.34,44.34,17200.0,44.48,44.49,44.34,44.34,17200.0
2012-04-19 12:10:00,44.3,44.37,44.26,44.31,16600.0,44.3,44.37,44.26,44.31,16600.0
2012-04-19 12:20:00,44.32,44.33,44.28,44.33,12800.0,44.32,44.33,44.28,44.33,12800.0
2012-04-19 12:30:00,44.34,44.41,44.24,44.29,35800.0,44.34,44.41,44.24,44.29,35800.0
2012-04-19 12:40:00,44.26,44.26,44.18,44.18,4200.0,44.26,44.26,44.18,44.18,4200.0
2012-04-19 12:50:00,44.17,44.22,44.08,44.15,17000.0,44.17,44.22,44.08,44.15,17000.0
2012-04-19 13:00:00,44.15,44.17,44.0,44.13,13600.0,44.15,44.17,44.0,44.13,13600.0
2012-04-19 13:10:00,44.11,44.11,43.99,44.02,9600.0,44.11,44.11,43.99,44.02,9600.0
2012-04-19 13:20:00,44.02,44.06,43.97,44.02,6400.0,44.02,44.06,43.97,44.02,6400.0
2012-04-19 13:30:00,44.01,44.03,43.98,43.99,4400.0,44.01,44.03,43.98,43.99,4400.0
2012-04-19 13:40:00,44.0,44.13,44.0,44.13,3200.0,44.0,44.13,44.0,44.13,3200.0
2012-04-19 13:50:00,44.13,44.14,43.99,43.99,7600.0,44.13,44.14,43.99,43.99,7600.0
2012-04-19 14:00:00,44.0,44.0,43.96,43.98,6800.0,44.0,44.0,43.96,43.98,6800.0
2012-04-19 14:10:00,43.96,43.96,43.74,43.8,10600.0,43.96,43.96,43.74,43.8,10600.0
2012-04-19 14:20:00,43.77,43.87,43.7,43.81,45600.0,43.77,43.87,43.7,43.81,45600.0
2012-04-19 14:30:00,43.82,43.82,43.63,43.7,21800.0,43.82,43.82,43.63,43.7,21800.0
2012-04-19 14:40:00,43.69,43.76,43.66,43.74,7600.0,43.69,43.76,43.66,43.74,7600.0
2012-04-19 14:50:00,43.72,43.78,43.68,43.74,8800.0,43.72,43.78,43.68,43.74,8800.0
2012-04-19 15:00:00,43.74,43.74,43.67,43.67,15000.0,43.74,43.74,43.67,43.67,15000.0
2012-04-19 15:10:00,43.68,43.72,43.63,43.71,8600.0,43.68,43.72,43.63,43.71,8600.0
2012-04-19 15:20:00,43.68,43.73,43.64,43.71,19400.0,43.68,43.73,43.64,43.71,19400.0
2012-04-19 15:30:00,43.72,43.92,43.71,43.9,19600.0,43.72,43.92,43.71,43.9,19600.0
2012-04-19 15:40:00,43.88,44.08,43.88,44.01,27200.0,43.88,44.08,43.88,44.01,27200.0
2012-04-19 15:50:00,44.02,44.1,43.98,44.09,59800.0,44.02,44.1,43.98,44.09,59800.0
2012-04-20 09:30:00,44.33,44.35,42.19,42.6,253400.0,44.33,44.35,42.19,42.6,253400.0
2012-04-20 09:40:00,42.62,42.63,41.35,42.0,194400.0,42.62,42.63,41.35,42.0,194400.0
2012-04-20 09:50:00,42.11,42.51,42.11,42.4,125000.0,42.11,42.51,42.11,42.4,125000.0
2012-04-20 10:00:00,42.38,42.88,42.32,42.7,287800.0,42.38,42.88,42.32,42.7,287800.0
2012-04-20 10:10:00,42.71,43.4,42.71,43.24,136200.0,42.71,43.4,42.71,43.24,136200.0
2012-04-20 10:20:00,43.24,43.52,43.17,43.48,67400.0,43.24,43.52,43.17,43.48,67400.0
2012-04-20 10:30:00,43.47,43.9,43.46,43.65,81000.0,43.47,43.9,43.46,43.65,81000.0
2012-04-20 10:40:00,43.63,44.09,43.63,43.84,66800.0,43.63,44.09,43.63,43.84,66800.0
2012-04-20 10:50:00,43.82,44.05,43.75,44.0,33800.0,43.82,44.05,43.75,44.0,33800.0
2012-04-20 11:00:00,44.07,44.18,43.96,44.04,23000.0,44.07,44.18,43.96,44.04,23000.0
2012-04-20 11:10:00,44.03,44.12,43.93,44.09,25800.0,44.03,44.12,43.93,44.09,25800.0
2012-04-20 11:20:00,44.07,44.38,44.07,44.21,34600.0,44.07,44.38,44.07,44.21,34600.0
2012-04-20 11:30:00,44.24,44.27,44.0,44.02,39400.0,44.24,44.27,44.0,44.02,39400.0
2012-04-20 11:40:00,44.02,44.32,43.96,44.24,19600.0,44.02,44.32,43.96,44.24,19600.0
2012-04-20 11:50:00,44.29,44.32,44.02,44.12,11600.0,44.29,44.32,44.02,44.12,11600.0
2012-04-20 12:00:00,44.15,44.31,44.07,44.24,21200.0,44.15,44.31,44.07,44.24,21200.0
2012-04-20 12:10:00,44.24,44.24,44.13,44.14,7000.0,44.24,44.24,44.13,44.14,7000.0
2012-04-20 12:20:00,44.13,44.2,44.06,44.19,26800.0,44.13,44.2,44.06,44.19,26800.0
2012-04-20 12:30:00,44.15,44.16,44.02,44.11,22000.0,44.15,44.16,44.02,44.11,22000.0
2012-04-20 12:40:00,44.08,44.1,43.98,44.02,18000.0,44.08,44.1,43.98,44.02,18000.0
2012-04-20 12:50:00,44.02,44.02,43.97,44.01,19400.0,44.02,44.02,43.97,44.01,19400.0
2012-04-20 13:00:00,44.01,44.05,43.99,43.99,13200.0,44.01,44.05,43.99,43.99,13200.0
2012-04-20 13:10:00,44.01,44.02,43.95,43.99,32600.0,44.01,44.02,43.95,43.99,32600.0
2012-04-20 13:20:00,43.98,44.05,43.96,43.98,34000.0,43.98,44.05,43.96,43.98,34000.0
2012-04-20 13:30:00,43.98,44.0,43.95,43.98,14800.0,43.98,44.0,43.95,43.98,14800.0
2012-04-20 13:40:00,43.98,43.98,43.88,43.92,72800.0,43.98,43.98,43.88,43.92,72800.0
2012-04-20 13:50:00,43.92,44.02,43.84,43.9,29200.0,43.92,44.02,43.84,43.9,29200.0
2012-04-20 14:00:00,43.94,43.94,43.84,43.85,22600.0,43.94,43.94,43.84,43.85,22600.0
2012-04-20 14:10:00,43.85,43.93,43.83,43.83,20000.0,43.85,43.93,43.83,43.83,20000.0
2012-04-20 14:20:00,43.83,43.84,43.77,43.82,19800.0,43.83,43.84,43.77,43.82,19800.0
2012-04-20 14:30:00,43.83,43.85,43.77,43.77,29800.0,43.83,43.85,43.77,43.77,29800.0
2012-04-20 14:40:00,43.77,43.79,43.65,43.68,21000.0,43.77,43.79,43.65,43.68,21000.0
2012-04-20 14:50:00,43.66,43.73,43.57,43.69,29200.0,43.66,43.73,43.57,43.69,29200.0
2012-04-20 15:00:00,43.67,43.67,43.2,43.2,129800.0,43.67,43.67,43.2,43.2,129800.0
2012-04-20 15:10:00,43.2,43.51,43.13,43.51,65000.0,43.2,43.51,43.13,43.51,65000.0
2012-04-20 15:20:00,43.51,43.51,43.35,43.44,26400.0,43.51,43.51,43.35,43.44,26400.0
2012-04-20 15:30:00,43.42,43.44,43.23,43.25,66800.0,43.42,43.44,43.23,43.25,66800.0
2012-04-20 15:40:00,43.24,43.26,42.82,43.04,105400.0,43.24,43.26,42.82,43.04,105400.0
2012-04-20 15:50:00,43.03,43.28,43.03,43.17,76600.0,43.03,43.28,43.03,43.17,76600.0
2012-04-23 09:30:00,43.65,44.09,43.27,43.31,80600.0,43.65,44.09,43.27,43.31,80600.0
2012-04-23 09:40:00,43.29,43.47,43.16,43.17,54600.0,43.29,43.47,43.16,43.17,54600.0
2012-04-23 09:50:00,43.19,43.22,42.87,43.11,120600.0,43.19,43.22,42.87,43.11,120600.0
2012-04-23 10:00:00,43.1,43.13,42.88,42.9,24600.0,43.1,43.13,42.88,42.9,24600.0
2012-04-23 10:10:00,42.92,43.02,42.88,43.02,23400.0,42.92,43.02,42.88,43.02,23400.0
2012-04-23 10:20:00,42.99,43.04,42.9,42.93,24000.0,42.99,43.04,42.9,42.93,24000.0
2012-04-23 10:30:00,42.96,42.97,42.88,42.96,25800.0,42.96,42.97,42.88,42.96,25800.0
2012-04-23 10:40:00,42.94,42.98,42.93,42.96,18400.0,42.94,42.98,42.93,42.96,18400.0
2012-04-23 10:50:00,42.98,43.0,42.88,42.93,27200.0,42.98,43.0,42.88,42.93,27200.0
2012-04-23 11:00:00,42.93,42.95,42.88,42.93,12400.0,42.93,42.95,42.88,42.93,12400.0
2012-04-23 11:10:00,42.95,42.95,42.72,42.84,34600.0,42.95,42.95,42.72,42.84,34600.0
2012-04-23 11:20:00,42.84,42.87,42.69,42.75,25600.0,42.84,42.87,42.69,42.75,25600.0
2012-04-23 11:30:00,42.79,42.81,42.52,42.6,56600.0,42.79,42.81,42.52,42.6,56600.0
2012-04-23 11:40:00,42.55,42.68,42.55,42.63,26000.0,42.55,42.68,42.55,42.63,26000.0
2012-04-23 11:50:00,42.62,42.66,42.58,42.66,9400.0,42.62,42.66,42.58,42.66,9400.0
2012-04-23 12:00:00,42.65,42.65,42.6,42.65,6400.0,42.65,42.65,42.6,42.65,6400.0
2012-04-23 12:10:00,42.63,42.68,42.62,42.65,15400.0,42.63,42.68,42.62,42.65,15400.0
2012-04-23 12:20:00,42.67,42.72,42.64,42.66,11000.0,42.67,42.72,42.64,42.66,11000.0
2012-04-23 12:30:00,42.67,42.67,42.62,42.66,8200.0,42.67,42.67,42.62,42.66,8200.0
2012-04-23 12:40:00,42.67,42.67,42.49,42.52,32400.0,42.67,42.67,42.49,42.52,32400.0
2012-04-23 12:50:00,42.55,42.56,42.51,42.54,17600.0,42.55,42.56,42.51,42.54,17600.0
2012-04-23 13:00:00,42.56,42.74,42.56,42.73,13200.0,42.56,42.74,42.56,42.73,13200.0
2012-04-23 13:10:00,42.73,42.83,42.72,42.82,12000.0,42.73,42.83,42.72,42.82,12000.0
2012-04-23 13:20:00,42.84,42.86,42.71,42.71,11600.0,42.84,42.86,42.71,42.71,11600.0
2012-04-23 13:30:00,42.7,42.7,42.6,42.6,10600.0,42.7,42.7,42.6,42.6,10600.0
2012-04-23 13:40:00,42.62,42.68,42.56,42.67,15000.0,42.62,42.68,42.56,42.67,15000.0
2012-04-23 13:50:00,42.65,42.65,42.58,42.62,25000.0,42.65,42.65,42.58,42.62,25000.0
2012-04-23 14:00:00,42.65,42.65,42.49,42.52,14400.0,42.65,42.65,42.49,42.52,14400.0
2012-04-23 14:10:00,42.54,42.63,42.54,42.62,17400.0,42.54,42.63,42.54,42.62,17400.0
2012-04-23 14:20:00,42.64,42.66,42.54,42.54,21800.0,42.64,42.66,42.54,42.54,21800.0
2012-04-23 14:30:00,42.54,42.63,42.52,42.58,13800.0,42.54,42.63,42.52,42.58,13800.0
2012-04-23 14:40:00,42.58,42.59,42.48,42.5,22200.0,42.58,42.59,42.48,42.5,22200.0
2012-04-23 14:50:00,42.51,42.58,42.49,42.51,18200.0,42.51,42.58,42.49,42.51,18200.0
2012-04-23 15:00:00,42.52,42.62,42.52,42.54,20800.0,42.52,42.62,42.52,42.54,20800.0
2012-04-23 15:10:00,42.54,42.54,42.49,42.51,33600.0,42.54,42.54,42.49,42.51,33600.0
2012-04-23 15:20:00,42.5,42.52,42.5,42.51,28000.0,42.5,42.52,42.5,42.51,28000.0
2012-04-23 15:30:00,42.53,42.53,42.48,42.51,85400.0,42.53,42.53,42.48,42.51,85400.0
2012-04-23 15:40:00,42.51,42.54,42.48,42.52,41000.0,42.51,42.54,42.48,42.52,41000.0
2012-04-23 15:50:00,42.52,42.59,42.5,42.58,95600.0,42.52,42.59,42.5,42.58,95600.0
2012-04-24 09:30:00,42.54,42.7,42.44,42.51,13400.0,42.54,42.7,42.44,42.51,13400.0
2012-04-24 09:40:00,42.53,42.57,42.49,42.56,16600.0,42.53,42.57,42.49,42.56,16600.0
2012-04-24 09:50:00,42.57,42.6,42.46,42.51,18400.0,42.57,42.6,42.46,42.51,18400.0
2012-04-24 10:00:00,42.52,42.66,42.45,42.66,21400.0,42.52,42.66,42.45,42.66,21400.0
2012-04-24 10:10:00,42.67,42.69,42.59,42.66,39400.0,42.67,42.69,42.59,42.66,39400.0
2012-04-24 10:20:00,42.65,42.83,42.65,42.83,19800.0,42.65,42.83,42.65,42.83,19800.0
2012-04-24 10:30:00,42.83,42.9,42.67,42.75,40000.0,42.83,42.9,42.67,42.75,40000.0
2012-04-24 10:40:00,42.75,42.77,42.69,42.76,8400.0,42.75,42.77,42.69,42.76,8400.0
2012-04-24 10:50:00,42.76,42.77,42.7,42.74,14800.0,42.76,42.77,42.7,42.74,14800.0
2012-04-24 11:00:00,42.74,42.75,42.7,42.71,15200.0,42.74,42.75,42.7,42.71,15200.0
2012-04-24 11:10:00,42.73,42.79,42.71,42.77,15400.0,42.73,42.79,42.71,42.77,15400.0
2012-04-24 11:20:00,42.76,42.79,42.75,42.78,11600.0,42.76,42.79,42.75,42.78,11600.0
2012-04-24 11:30:00,42.81,42.85,42.77,42.8,5600.0,42.81,42.85,42.77,42.8,5600.0
2012-04-24 11:40:00,42.81,42.87,42.7,42.7,26800.0,42.81,42.87,42.7,42.7,26800.0
2012-04-24 11:50:00,42.72,42.73,42.66,42.67,9200.0,42.72,42.73,42.66,42.67,9200.0
2012-04-24 12:00:00,42.67,42.67,42.6,42.6,8400.0,42.67,42.67,42.6,42.6,8400.0
2012-04-24 12:10:00,42.63,42.68,42.63,42.65,9000.0,42.63,42.68,42.63,42.65,9000.0
2012-04-24 12:20:00,42.65,42.65,42.6,42.64,11200.0,42.65,42.65,42.6,42.64,11200.0
2012-04-24 12:30:00,42.65,42.68,42.63,42.63,5000.0,42.65,42.68,42.63,42.63,5000.0
2012-04-24 12:40:00,42.64,42.68,42.63,42.66,6000.0,42.64,42.68,42.63,42.66,6000.0
2012-04-24 12:50:00,42.67,42.67,42.63,42.67,3800.0,42.67,42.67,42.63,42.67,3800.0
2012-04-24 13:00:00,42.68,42.68,42.6,42.6,6800.0,42.68,42.68,42.6,42.6,6800.0
2012-04-24 13:10:00,42.63,42.63,42.55,42.57,8000.0,42.63,42.63,42.55,42.57,8000.0
2012-04-24 13:20:00,42.59,42.69,42.58,42.63,9400.0,42.59,42.69,42.58,42.63,9400.0
2012-04-24 13:30:00,42.63,42.69,42.6,42.6,20800.0,42.63,42.69,42.6,42.6,20800.0
2012-04-24 13:40:00,42.62,42.67,42.6,42.61,8600.0,42.62,42.67,42.6,42.61,8600.0
2012-04-24 13:50:00,42.58,42.59,42.49,42.52,7400.0,42.58,42.59,42.49,42.52,7400.0
2012-04-24 14:00:00,42.49,42.55,42.49,42.55,7800.0,42.49,42.55,42.49,42.55,7800.0
2012-04-24 14:10:00,42.56,42.7,42.56,42.7,21600.0,42.56,42.7,42.56,42.7,21600.0
2012-04-24 14:20:00,42.68,42.7,42.52,42.59,15800.0,42.68,42.7,42.52,42.59,15800.0
2012-04-24 14:30:00,42.58,42.64,42.52,42.64,25600.0,42.58,42.64,42.52,42.64,25600.0
2012-04-24 14:40:00,42.65,42.73,42.59,42.72,23000.0,42.65,42.73,42.59,42.72,23000.0
2012-04-24 14:50:00,42.72,42.76,42.67,42.67,7800.0,42.72,42.76,42.67,42.67,7800.0
2012-04-24 15:00:00,42.7,42.71,42.66,42.67,9600.0,42.7,42.71,42.66,42.67,9600.0
2012-04-24 15:10:00,42.67,42.68,42.59,42.6,18800.0,42.67,42.68,42.59,42.6,18800.0
2012-04-24 15:20:00,42.62,42.72,42.62,42.69,17200.0,42.62,42.72,42.62,42.69,17200.0
2012-04-24 15:30:00,42.69,42.73,42.68,42.71,21800.0,42.69,42.73,42.68,42.71,21800.0
2012-04-24 15:40:00,42.7,42.76,42.68,42.7,23400.0,42.7,42.76,42.68,42.7,23400.0
2012-04-24 15:50:00,42.7,42.77,42.68,42.75,22800.0,42.7,42.77,42.68,42.75,22800.0
2012-04-25 09:30:00,43.0,43.18,42.82,43.18,12600.0,43.0,43.18,42.82,43.18,12600.0
2012-04-25 09:40:00,43.26,43.42,43.26,43.41,11200.0,43.26,43.42,43.26,43.41,11200.0
2012-04-25 09:50:00,43.43,43.5,43.42,43.46,3600.0,43.43,43.5,43.42,43.46,3600.0
2012-04-25 10:00:00,43.45,43.45,43.36,43.36,2400.0,43.45,43.45,43.36,43.36,2400.0
2012-04-25 10:10:00,43.41,43.45,43.38,43.4,9600.0,43.41,43.45,43.38,43.4,9600.0
2012-04-25 10:20:00,43.41,43.46,43.4,43.46,3400.0,43.41,43.46,43.4,43.46,3400.0
2012-04-25 10:30:00,43.43,43.43,43.33,43.34,9400.0,43.43,43.43,43.33,43.34,9400.0
2012-04-25 10:40:00,43.34,43.42,43.32,43.35,7800.0,43.34,43.42,43.32,43.35,7800.0
2012-04-25 10:50:00,43.35,43.36,43.24,43.24,11800.0,43.35,43.36,43.24,43.24,11800.0
2012-04-25 11:00:00,43.27,43.27,43.21,43.26,7800.0,43.27,43.27,43.21,43.26,7800.0
2012-04-25 11:10:00,43.27,43.3,43.23,43.23,1400.0,43.27,43.3,43.23,43.23,1400.0
2012-04-25 11:20:00,43.24,43.27,43.22,43.23,3000.0,43.24,43.27,43.22,43.23,3000.0
2012-04-25 11:30:00,43.29,43.29,43.27,43.27,2600.0,43.29,43.29,43.27,43.27,2600.0
2012-04-25 11:40:00,43.26,43.27,43.23,43.26,1200.0,43.26,43.27,43.23,43.26,1200.0
2012-04-25 11:50:00,43.24,43.28,43.24,43.26,1000.0,43.24,43.28,43.24,43.26,1000.0
2012-04-25 12:00:00,43.24,43.27,43.19,43.22,21800.0,43.24,43.27,43.19,43.22,21800.0
2012-04-25 12:10:00,43.22,43.24,43.22,43.24,2400.0,43.22,43.24,43.22,43.24,2400.0
2012-04-25 12:20:00,43.22,43.25,43.21,43.25,2800.0,43.22,43.25,43.21,43.25,2800.0
2012-04-25 12:30:00,43.27,43.27,43.2,43.2,3800.0,43.27,43.27,43.2,43.2,3800.0
2012-04-25 12:40:00,43.2,43.26,43.18,43.19,4400.0,43.2,43.26,43.18,43.19,4400.0
2012-04-25 12:50:00,43.18,43.24,43.18,43.24,4000.0,43.18,43.24,43.18,43.24,4000.0
2012-04-25 13:00:00,43.24,43.26,43.22,43.24,4400.0,43.24,43.26,43.22,43.24,4400.0
2012-04-25 13:10:00,43.23,43.24,43.18,43.24,7800.0,43.23,43.24,43.18,43.24,7800.0
2012-04-25 13:20:00,43.22,43.27,43.2,43.22,5800.0,43.22,43.27,43.2,43.22,5800.0
2012-04-25 13:30:00,43.2,43.2,43.16,43.18,9600.0,43.2,43.2,43.16,43.18,9600.0
2012-04-25 13:40:00,43.18,43.18,43.13,43.15,10200.0,43.18,43.18,43.13,43.15,10200.0
2012-04-25 13:50:00,43.13,43.13,43.1,43.1,5400.0,43.13,43.13,43.1,43.1,5400.0
2012-04-25 14:00:00,43.13,43.13,43.06,43.09,9000.0,43.13,43.13,43.06,43.09,9000.0
2012-04-25 14:10:00,43.1,43.15,43.1,43.13,8800.0,43.1,43.15,43.1,43.13,8800.0
2012-04-25 14:20:00,43.15,43.24,43.13,43.22,18000.0,43.15,43.24,43.13,43.22,18000.0
2012-04-25 14:30:00,43.24,43.24,43.13,43.15,15800.0,43.24,43.24,43.13,43.15,15800.0
2012-04-25 14:40:00,43.18,43.18,43.11,43.16,8000.0,43.18,43.18,43.11,43.16,8000.0
2012-04-25 14:50:00,43.18,43.19,43.1,43.11,13600.0,43.18,43.19,43.1,43.11,13600.0
2012-04-25 15:00:00,43.13,43.23,43.13,43.15,14400.0,43.13,43.23,43.13,43.15,14400.0
2012-04-25 15:10:00,43.15,43.16,43.1,43.13,10600.0,43.15,43.16,43.1,43.13,10600.0
2012-04-25 15:20:00,43.13,43.17,43.1,43.1,9600.0,43.13,43.17,43.1,43.1,9600.0
2012-04-25 15:30:00,43.1,43.18,43.08,43.09,15800.0,43.1,43.18,43.08,43.09,15800.0
2012-04-25 15:40:00,43.1,43.12,43.04,43.11,23600.0,43.1,43.12,43.04,43.11,23600.0
2012-04-25 15:50:00,43.11,43.13,43.05,43.1,35400.0,43.11,43.13,43.05,43.1,35400.0
2012-04-26 09:30:00,43.19,43.2,42.94,42.94,6000.0,43.19,43.2,42.94,42.94,6000.0
2012-04-26 09:40:00,42.99,43.0,42.99,42.99,1400.0,42.99,43.0,42.99,42.99,1400.0
2012-04-26 09:50:00,42.98,43.01,42.92,42.93,6200.0,42.98,43.01,42.92,42.93,6200.0
2012-04-26 10:00:00,42.94,43.07,42.94,43.0,6600.0,42.94,43.07,42.94,43.0,6600.0
2012-04-26 10:10:00,43.02,43.1,42.99,43.09,8400.0,43.02,43.1,42.99,43.09,8400.0
2012-04-26 10:20:00,43.09,43.15,43.06,43.15,5600.0,43.09,43.15,43.06,43.15,5600.0
2012-04-26 10:30:00,43.17,43.19,43.15,43.19,3000.0,43.17,43.19,43.15,43.19,3000.0
2012-04-26 10:40:00,43.22,43.31,43.2,43.31,4400.0,43.22,43.31,43.2,43.31,4400.0
2012-04-26 10:50:00,43.32,43.32,43.2,43.21,1800.0,43.32,43.32,43.2,43.21,1800.0
2012-04-26 11:00:00,43.25,43.25,43.19,43.19,5400.0,43.25,43.25,43.19,43.19,5400.0
2012-04-26 11:10:00,43.17,43.2,43.17,43.2,800.0,43.17,43.2,43.17,43.2,800.0
2012-04-26 11:20:00,43.21,43.29,43.19,43.29,3800.0,43.21,43.29,43.19,43.29,3800.0
2012-04-26 11:30:00,43.26,43.26,43.23,43.23,800.0,43.26,43.26,43.23,43.23,800.0
2012-04-26 11:40:00,43.23,43.24,43.17,43.24,2200.0,43.23,43.24,43.17,43.24,2200.0
2012-04-26 11:50:00,43.24,43.28,43.17,43.27,11400.0,43.24,43.28,43.17,43.27,11400.0
2012-04-26 12:00:00,43.27,43.3,43.25,43.26,10800.0,43.27,43.3,43.25,43.26,10800.0
2012-04-26 12:10:00,43.26,43.29,43.24,43.24,3600.0,43.26,43.29,43.24,43.24,3600.0
2012-04-26 12:20:00,43.24,43.3,43.21,43.27,12400.0,43.24,43.3,43.21,43.27,12400.0
2012-04-26 12:30:00,43.29,43.29,43.23,43.23,3400.0,43.29,43.29,43.23,43.23,3400.0
2012-04-26 12:40:00,43.24,43.24,43.2,43.22,3200.0,43.24,43.24,43.2,43.22,3200.0
2012-04-26 12:50:00,43.22,43.22,43.16,43.2,3400.0,43.22,43.22,43.16,43.2,3400.0
2012-04-26 13:00:00,43.2,43.32,43.2,43.31,9400.0,43.2,43.32,43.2,43.31,9400.0
2012-04-26 13:10:00,43.32,43.32,43.24,43.29,2600.0,43.32,43.32,43.24,43.29,2600.0
2012-04-26 13:20:00,43.32,43.32,43.26,43.29,8200.0,43.32,43.32,43.26,43.29,8200.0
2012-04-26 13:30:00,43.31,43.38,43.31,43.38,4000.0,43.31,43.38,43.31,43.38,4000.0
2012-04-26 13:40:00,43.38,43.49,43.38,43.49,4800.0,43.38,43.49,43.38,43.49,4800.0
2012-04-26 13:50:00,43.46,43.52,43.45,43.52,2000.0,43.46,43.52,43.45,43.52,2000.0
2012-04-26 14:00:00,43.5,43.53,43.46,43.46,5400.0,43.5,43.53,43.46,43.46,5400.0
2012-04-26 14:10:00,43.44,43.51,43.44,43.51,5400.0,43.44,43.51,43.44,43.51,5400.0
2012-04-26 14:20:00,43.52,43.57,43.51,43.55,6000.0,43.52,43.57,43.51,43.55,6000.0
2012-04-26 14:30:00,43.55,43.59,43.51,43.51,7800.0,43.55,43.59,43.51,43.51,7800.0
2012-04-26 14:40:00,43.52,43.54,43.49,43.51,4800.0,43.52,43.54,43.49,43.51,4800.0
2012-04-26 14:50:00,43.48,43.51,43.46,43.46,7600.0,43.48,43.51,43.46,43.46,7600.0
2012-04-26 15:00:00,43.48,43.48,43.43,43.43,6200.0,43.48,43.48,43.43,43.43,6200.0
2012-04-26 15:10:00,43.43,43.48,43.38,43.44,10200.0,43.43,43.48,43.38,43.44,10200.0
2012-04-26 15:20:00,43.43,43.46,43.42,43.44,11000.0,43.43,43.46,43.42,43.44,11000.0
2012-04-26 15:30:00,43.45,43.47,43.33,43.33,17400.0,43.45,43.47,43.33,43.33,17400.0
2012-04-26 15:40:00,43.35,43.42,43.33,43.41,22200.0,43.35,43.42,43.33,43.41,22200.0
2012-04-26 15:50:00,43.43,43.45,43.38,43.41,38800.0,43.43,43.45,43.38,43.41,38800.0
2012-04-27 09:30:00,43.63,43.85,43.37,43.67,19600.0,43.63,43.85,43.37,43.67,19600.0
2012-04-27 09:40:00,43.68,43.68,43.57,43.57,11200.0,43.68,43.68,43.57,43.57,11200.0
2012-04-27 09:50:00,43.58,43.63,43.54,43.63,3200.0,43.58,43.63,43.54,43.63,3200.0
2012-04-27 10:00:00,43.59,43.59,43.49,43.49,3600.0,43.59,43.59,43.49,43.49,3600.0
2012-04-27 10:10:00,43.49,43.53,43.41,43.52,8800.0,43.49,43.53,43.41,43.52,8800.0
2012-04-27 10:20:00,43.51,43.66,43.51,43.66,17600.0,43.51,43.66,43.51,43.66,17600.0
2012-04-27 10:30:00,43.66,43.73,43.65,43.69,7000.0,43.66,43.73,43.65,43.69,7000.0
2012-04-27 10:40:00,43.69,43.72,43.63,43.71,7400.0,43.69,43.72,43.63,43.71,7400.0
2012-04-27 10:50:00,43.73,43.81,43.71,43.8,8000.0,43.73,43.81,43.71,43.8,8000.0
2012-04-27 11:00:00,43.81,43.85,43.81,43.82,4000.0,43.81,43.85,43.81,43.82,4000.0
2012-04-27 11:10:00,43.82,43.83,43.8,43.82,4400.0,43.82,43.83,43.8,43.82,4400.0
2012-04-27 11:20:00,43.8,43.83,43.79,43.83,2000.0,43.8,43.83,43.79,43.83,2000.0
2012-04-27 11:30:00,43.81,43.86,43.81,43.84,3800.0,43.81,43.86,43.81,43.84,3800.0
2012-04-27 11:40:00,43.83,43.86,43.82,43.85,7400.0,43.83,43.86,43.82,43.85,7400.0
2012-04-27 11:50:00,43.92,43.98,43.88,43.95,7400.0,43.92,43.98,43.88,43.95,7400.0
2012-04-27 12:00:00,43.98,44.04,43.96,44.02,6600.0,43.98,44.04,43.96,44.02,6600.0
2012-04-27 12:10:00,44.02,44.02,44.0,44.01,1600.0,44.02,44.02,44.0,44.01,1600.0
2012-04-27 12:20:00,43.99,44.13,43.99,44.13,21000.0,43.99,44.13,43.99,44.13,21000.0
2012-04-27 12:30:00,44.12,44.12,44.08,44.1,10000.0,44.12,44.12,44.08,44.1,10000.0
2012-04-27 12:40:00,44.1,44.19,44.1,44.17,20400.0,44.1,44.19,44.1,44.17,20400.0
2012-04-27 12:50:00,44.18,44.2,44.16,44.2,6800.0,44.18,44.2,44.16,44.2,6800.0
2012-04-27 13:00:00,44.19,44.27,44.19,44.25,17600.0,44.19,44.27,44.19,44.25,17600.0
2012-04-27 13:10:00,44.27,44.27,44.24,44.26,7400.0,44.27,44.27,44.24,44.26,7400.0
2012-04-27 13:20:00,44.26,44.31,44.26,44.31,7000.0,44.26,44.31,44.26,44.31,7000.0
2012-04-27 13:30:00,44.31,44.41,44.31,44.38,9400.0,44.31,44.41,44.31,44.38,9400.0
2012-04-27 13:40:00,44.43,44.5,44.43,44.45,13200.0,44.43,44.5,44.43,44.45,13200.0
2012-04-27 13:50:00,44.44,44.48,44.44,44.48,6600.0,44.44,44.48,44.44,44.48,6600.0
2012-04-27 14:00:00,44.45,44.5,44.45,44.48,10000.0,44.45,44.5,44.45,44.48,10000.0
2012-04-27 14:10:00,44.46,44.49,44.46,44.48,9200.0,44.46,44.49,44.46,44.48,9200.0
2012-04-27 14:20:00,44.46,44.5,44.45,44.48,25200.0,44.46,44.5,44.45,44.48,25200.0
2012-04-27 14:30:00,44.45,44.47,44.35,44.41,10000.0,44.45,44.47,44.35,44.41,10000.0
2012-04-27 14:40:00,44.41,44.42,44.26,44.26,14800.0,44.41,44.42,44.26,44.26,14800.0
2012-04-27 14:50:00,44.26,44.27,44.24,44.27,5000.0,44.26,44.27,44.24,44.27,5000.0
2012-04-27 15:00:00,44.28,44.33,44.26,44.3,19000.0,44.28,44.33,44.26,44.3,19000.0
2012-04-27 15:10:00,44.27,44.27,44.24,44.27,8200.0,44.27,44.27,44.24,44.27,8200.0
2012-04-27 15:20:00,44.25,44.27,44.16,44.18,7400.0,44.25,44.27,44.16,44.18,7400.0
2012-04-27 15:30:00,44.18,44.22,44.16,44.16,12000.0,44.18,44.22,44.16,44.16,12000.0
2012-04-27 15:40:00,44.15,44.19,44.12,44.12,14200.0,44.15,44.19,44.12,44.12,14200.0
2012-04-27 15:50:00,44.14,44.2,44.09,44.1,34400.0,44.14,44.2,44.09,44.1,34400.0
2012-04-30 09:30:00,44.14,44.25,43.88,44.12,5000.0,44.14,44.25,43.88,44.12,5000.0
2012-04-30 09:40:00,44.12,44.12,44.0,44.07,3600.0,44.12,44.12,44.0,44.07,3600.0
2012-04-30 09:50:00,44.04,44.04,43.94,43.94,4600.0,44.04,44.04,43.94,43.94,4600.0
2012-04-30 10:00:00,43.89,43.92,43.89,43.92,2000.0,43.89,43.92,43.89,43.92,2000.0
2012-04-30 10:10:00,43.89,44.03,43.88,44.03,15600.0,43.89,44.03,43.88,44.03,15600.0
2012-04-30 10:20:00,44.03,44.03,44.01,44.02,1800.0,44.03,44.03,44.01,44.02,1800.0
2012-04-30 10:30:00,44.01,44.01,43.91,43.94,5400.0,44.01,44.01,43.91,43.94,5400.0
2012-04-30 10:40:00,43.95,44.06,43.95,43.96,2600.0,43.95,44.06,43.95,43.96,2600.0
2012-04-30 10:50:00,43.97,43.99,43.94,43.99,2800.0,43.97,43.99,43.94,43.99,2800.0
2012-04-30 11:00:00,44.02,44.09,44.0,44.07,12600.0,44.02,44.09,44.0,44.07,12600.0
2012-04-30 11:10:00,44.07,44.1,44.04,44.1,5800.0,44.07,44.1,44.04,44.1,5800.0
2012-04-30 11:20:00,44.12,44.16,44.11,44.16,4400.0,44.12,44.16,44.11,44.16,4400.0
2012-04-30 11:30:00,44.16,44.17,44.06,44.08,7400.0,44.16,44.17,44.06,44.08,7400.0
2012-04-30 11:40:00,44.07,44.07,43.96,44.02,7000.0,44.07,44.07,43.96,44.02,7000.0
2012-04-30 11:50:00,44.01,44.08,44.01,44.04,3600.0,44.01,44.08,44.01,44.04,3600.0
2012-04-30 12:00:00,44.08,44.08,43.95,43.95,4800.0,44.08,44.08,43.95,43.95,4800.0
2012-04-30 12:10:00,43.94,43.99,43.87,43.98,9000.0,43.94,43.99,43.87,43.98,9000.0
2012-04-30 12:20:00,43.99,44.01,43.97,43.98,1200.0,43.99,44.01,43.97,43.98,1200.0
2012-04-30 12:30:00,43.96,43.96,43.84,43.87,4200.0,43.96,43.96,43.84,43.87,4200.0
2012-04-30 12:40:00,43.87,43.98,43.85,43.98,4000.0,43.87,43.98,43.85,43.98,4000.0
2012-04-30 12:50:00,43.95,43.96,43.88,43.9,4000.0,43.95,43.96,43.88,43.9,4000.0
2012-04-30 13:00:00,43.9,43.94,43.88,43.94,2000.0,43.9,43.94,43.88,43.94,2000.0
2012-04-30 13:10:00,43.94,43.98,43.94,43.97,2000.0,43.94,43.98,43.94,43.97,2000.0
2012-04-30 13:20:00,43.99,44.01,43.94,43.94,4200.0,43.99,44.01,43.94,43.94,4200.0
2012-04-30 13:30:00,43.94,44.0,43.92,43.92,6800.0,43.94,44.0,43.92,43.92,6800.0
2012-04-30 13:40:00,43.94,43.97,43.92,43.97,1800.0,43.94,43.97,43.92,43.97,1800.0
2012-04-30 13:50:00,43.98,43.99,43.94,43.99,6000.0,43.98,43.99,43.94,43.99,6000.0
2012-04-30 14:00:00,43.98,44.02,43.91,43.95,49600.0,43.98,44.02,43.91,43.95,49600.0
2012-04-30 14:10:00,43.97,43.97,43.93,43.95,4800.0,43.97,43.97,43.93,43.95,4800.0
2012-04-30 14:20:00,43.95,43.95,43.9,43.94,9600.0,43.95,43.95,43.9,43.94,9600.0
2012-04-30 14:30:00,43.94,43.95,43.92,43.95,10600.0,43.94,43.95,43.92,43.95,10600.0
2012-04-30 14:40:00,43.95,43.97,43.93,43.95,6600.0,43.95,43.97,43.93,43.95,6600.0
2012-04-30 14:50:00,43.92,43.99,43.92,43.98,6400.0,43.92,43.99,43.92,43.98,6400.0
2012-04-30 15:00:00,43.99,44.05,43.99,44.01,14600.0,43.99,44.05,43.99,44.01,14600.0
2012-04-30 15:10:00,44.0,44.04,43.98,44.01,11000.0,44.0,44.04,43.98,44.01,11000.0
2012-04-30 15:20:00,44.02,44.02,43.96,44.02,12000.0,44.02,44.02,43.96,44.02,12000.0
2012-04-30 15:30:00,44.02,44.13,44.02,44.1,32200.0,44.02,44.13,44.02,44.1,32200.0
2012-04-30 15:40:00,44.1,44.16,44.06,44.06,21600.0,44.1,44.16,44.06,44.06,21600.0
2012-04-30 15:50:00,44.07,44.1,43.95,43.97,30200.0,44.07,44.1,43.95,43.97,30200.0
2012-05-01 09:30:00,43.91,43.99,43.88,43.93,17000.0,43.91,43.99,43.88,43.93,17000.0
2012-05-01 09:40:00,43.97,43.99,43.91,43.91,4200.0,43.97,43.99,43.91,43.91,4200.0
2012-05-01 09:50:00,43.91,43.95,43.65,43.65,9800.0,43.91,43.95,43.65,43.65,9800.0
2012-05-01 10:00:00,43.67,44.06,43.67,44.06,15400.0,43.67,44.06,43.67,44.06,15400.0
2012-05-01 10:10:00,44.13,44.29,44.13,44.29,4200.0,44.13,44.29,44.13,44.29,4200.0
2012-05-01 10:20:00,44.3,44.32,44.24,44.32,5600.0,44.3,44.32,44.24,44.32,5600.0
2012-05-01 10:30:00,44.28,44.34,44.28,44.32,3000.0,44.28,44.34,44.28,44.32,3000.0
2012-05-01 10:40:00,44.35,44.42,44.35,44.38,6800.0,44.35,44.42,44.35,44.38,6800.0
2012-05-01 10:50:00,44.38,44.44,44.38,44.44,4000.0,44.38,44.44,44.38,44.44,4000.0
2012-05-01 11:00:00,44.44,44.45,44.4,44.44,4600.0,44.44,44.45,44.4,44.44,4600.0
2012-05-01 11:10:00,44.45,44.49,44.42,44.49,12600.0,44.45,44.49,44.42,44.49,12600.0
2012-05-01 11:20:00,44.49,44.49,44.48,44.48,2400.0,44.49,44.49,44.48,44.48,2400.0
2012-05-01 11:30:00,44.49,44.55,44.49,44.55,56200.0,44.49,44.55,44.49,44.55,56200.0
2012-05-01 11:40:00,44.55,44.62,44.54,44.62,16600.0,44.55,44.62,44.54,44.62,16600.0
2012-05-01 11:50:00,44.62,44.65,44.58,44.64,7200.0,44.62,44.65,44.58,44.64,7200.0
2012-05-01 12:00:00,44.66,44.73,44.63,44.69,21000.0,44.66,44.73,44.63,44.69,21000.0
2012-05-01 12:10:00,44.73,44.74,44.69,44.74,6800.0,44.73,44.74,44.69,44.74,6800.0
2012-05-01 12:20:00,44.72,44.75,44.69,44.71,10600.0,44.72,44.75,44.69,44.71,10600.0
2012-05-01 12:30:00,44.7,44.81,44.7,44.79,10400.0,44.7,44.81,44.7,44.79,10400.0
2012-05-01 12:40:00,44.76,44.77,44.68,44.71,7000.0,44.76,44.77,44.68,44.71,7000.0
2012-05-01 12:50:00,44.68,44.7,44.65,44.65,4200.0,44.68,44.7,44.65,44.65,4200.0
2012-05-01 13:00:00,44.66,44.71,44.63,44.7,16600.0,44.66,44.71,44.63,44.7,16600.0
2012-05-01 13:10:00,44.69,44.77,44.68,44.74,10800.0,44.69,44.77,44.68,44.74,10800.0
2012-05-01 13:20:00,44.71,44.71,44.68,44.69,5200.0,44.71,44.71,44.68,44.69,5200.0
2012-05-01 13:30:00,44.69,44.7,44.65,44.7,13400.0,44.69,44.7,44.65,44.7,13400.0
2012-05-01 13:40:00,44.69,44.7,44.65,44.67,7400.0,44.69,44.7,44.65,44.67,7400.0
2012-05-01 13:50:00,44.67,44.71,44.64,44.69,6400.0,44.67,44.71,44.64,44.69,6400.0
2012-05-01 14:00:00,44.69,44.7,44.63,44.7,9600.0,44.69,44.7,44.63,44.7,9600.0
2012-05-01 14:10:00,44.69,44.7,44.66,44.7,5200.0,44.69,44.7,44.66,44.7,5200.0
2012-05-01 14:20:00,44.69,44.72,44.6,44.68,10200.0,44.69,44.72,44.6,44.68,10200.0
2012-05-01 14:30:00,44.7,44.7,44.63,44.64,10400.0,44.7,44.7,44.63,44.64,10400.0
2012-05-01 14:40:00,44.64,44.68,44.64,44.66,10400.0,44.64,44.68,44.64,44.66,10400.0
2012-05-01 14:50:00,44.66,44.67,44.61,44.62,7600.0,44.66,44.67,44.61,44.62,7600.0
2012-05-01 15:00:00,44.62,44.67,44.62,44.66,7200.0,44.62,44.67,44.62,44.66,7200.0
2012-05-01 15:10:00,44.66,44.67,44.59,44.66,13000.0,44.66,44.67,44.59,44.66,13000.0
2012-05-01 15:20:00,44.66,44.68,44.62,44.62,14200.0,44.66,44.68,44.62,44.62,14200.0
2012-05-01 15:30:00,44.64,44.66,44.52,44.52,15400.0,44.64,44.66,44.52,44.52,15400.0
2012-05-01 15:40:00,44.55,44.6,44.54,44.55,20000.0,44.55,44.6,44.54,44.55,20000.0
2012-05-01 15:50:00,44.54,44.54,44.37,44.4,32200.0,44.54,44.54,44.37,44.4,32200.0
2012-05-02 09:30:00,43.88,44.22,43.88,44.22,23200.0,43.88,44.22,43.88,44.22,23200.0
2012-05-02 09:40:00,44.26,44.27,44.15,44.21,3400.0,44.26,44.27,44.15,44.21,3400.0
2012-05-02 09:50:00,44.23,44.23,44.2,44.2,1600.0,44.23,44.23,44.2,44.2,1600.0
2012-05-02 10:00:00,44.22,44.31,44.08,44.16,7000.0,44.22,44.31,44.08,44.16,7000.0
2012-05-02 10:10:00,44.18,44.18,44.0,44.04,3400.0,44.18,44.18,44.0,44.04,3400.0
2012-05-02 10:20:00,44.02,44.22,44.02,44.22,4400.0,44.02,44.22,44.02,44.22,4400.0
2012-05-02 10:30:00,44.19,44.2,44.13,44.13,7400.0,44.19,44.2,44.13,44.13,7400.0
2012-05-02 10:40:00,44.17,44.23,44.17,44.18,3400.0,44.17,44.23,44.17,44.18,3400.0
2012-05-02 10:50:00,44.19,44.3,44.19,44.27,1200.0,44.19,44.3,44.19,44.27,1200.0
2012-05-02 11:00:00,44.24,44.26,44.21,44.23,4400.0,44.24,44.26,44.21,44.23,4400.0
2012-05-02 11:10:00,44.24,44.3,44.21,44.23,3800.0,44.24,44.3,44.21,44.23,3800.0
2012-05-02 11:20:00,44.27,44.27,44.23,44.26,2200.0,44.27,44.27,44.23,44.26,2200.0
2012-05-02 11:30:00,44.23,44.29,44.23,44.29,3000.0,44.23,44.29,44.23,44.29,3000.0
2012-05-02 11:40:00,44.3,44.32,44.3,44.3,1400.0,44.3,44.32,44.3,44.3,1400.0
2012-05-02 11:50:00,44.3,44.36,44.3,44.32,3800.0,44.3,44.36,44.3,44.32,3800.0
2012-05-02 12:00:00,44.32,44.32,44.27,44.31,3000.0,44.32,44.32,44.27,44.31,3000.0
2012-05-02 12:10:00,44.3,44.36,44.28,44.31,4000.0,44.3,44.36,44.28,44.31,4000.0
2012-05-02 12:20:00,44.32,44.35,44.32,44.33,2200.0,44.32,44.35,44.32,44.33,2200.0
2012-05-02 12:30:00,44.31,44.31,44.29,44.31,1600.0,44.31,44.31,44.29,44.31,1600.0
2012-05-02 12:40:00,44.31,44.33,44.22,44.23,6200.0,44.31,44.33,44.22,44.23,6200.0
2012-05-02 12:50:00,44.24,44.43,44.24,44.43,136800.0,44.24,44.43,44.24,44.43,136800.0
2012-05-02 13:00:00,44.44,44.45,44.42,44.43,2800.0,44.44,44.45,44.42,44.43,2800.0
2012-05-02 13:10:00,44.43,44.43,44.38,44.4,2600.0,44.43,44.43,44.38,44.4,2600.0
2012-05-02 13:20:00,44.35,44.35,44.24,44.24,5400.0,44.35,44.35,44.24,44.24,5400.0
2012-05-02 13:30:00,44.25,44.28,44.25,44.25,2200.0,44.25,44.28,44.25,44.25,2200.0
2012-05-02 13:40:00,44.23,44.32,44.22,44.3,4600.0,44.23,44.32,44.22,44.3,4600.0
2012-05-02 13:50:00,44.28,44.35,44.27,44.35,10000.0,44.28,44.35,44.27,44.35,10000.0
2012-05-02 14:00:00,44.34,44.35,44.33,44.35,2000.0,44.34,44.35,44.33,44.35,2000.0
2012-05-02 14:10:00,44.38,44.41,44.33,44.34,3400.0,44.38,44.41,44.33,44.34,3400.0
2012-05-02 14:20:00,44.36,44.39,44.33,44.36,5800.0,44.36,44.39,44.33,44.36,5800.0
2012-05-02 14:30:00,44.37,44.37,44.32,44.32,2800.0,44.37,44.37,44.32,44.32,2800.0
2012-05-02 14:40:00,44.34,44.34,44.32,44.33,3400.0,44.34,44.34,44.32,44.33,3400.0
2012-05-02 14:50:00,44.33,44.4,44.33,44.38,6400.0,44.33,44.4,44.33,44.38,6400.0
2012-05-02 15:00:00,44.38,44.4,44.3,44.3,10800.0,44.38,44.4,44.3,44.3,10800.0
2012-05-02 15:10:00,44.31,44.38,44.29,44.33,9000.0,44.31,44.38,44.29,44.33,9000.0
2012-05-02 15:20:00,44.34,44.55,44.34,44.51,34800.0,44.34,44.55,44.34,44.51,34800.0
2012-05-02 15:30:00,44.48,44.49,44.41,44.46,21200.0,44.48,44.49,44.41,44.46,21200.0
2012-05-02 15:40:00,44.47,44.57,44.46,44.51,23200.0,44.47,44.57,44.46,44.51,23200.0
2012-05-02 15:50:00,44.51,44.55,44.48,44.48,38600.0,44.51,44.55,44.48,44.48,38600.0
2012-05-03 09:30:00,44.52,44.66,44.33,44.52,13400.0,44.52,44.66,44.33,44.52,13400.0
2012-05-03 09:40:00,44.52,44.75,44.52,44.67,13400.0,44.52,44.75,44.52,44.67,13400.0
2012-05-03 09:50:00,44.74,44.74,44.47,44.47,8400.0,44.74,44.74,44.47,44.47,8400.0
2012-05-03 10:00:00,44.49,44.51,44.38,44.39,4600.0,44.49,44.51,44.38,44.39,4600.0
2012-05-03 10:10:00,44.43,44.45,44.38,44.45,4400.0,44.43,44.45,44.38,44.45,4400.0
2012-05-03 10:20:00,44.42,44.47,44.31,44.47,9000.0,44.42,44.47,44.31,44.47,9000.0
2012-05-03 10:30:00,44.45,44.52,44.42,44.52,2000.0,44.45,44.52,44.42,44.52,2000.0
2012-05-03 10:40:00,44.52,44.53,44.44,44.47,5600.0,44.52,44.53,44.44,44.47,5600.0
2012-05-03 10:50:00,44.44,44.49,44.36,44.48,10600.0,44.44,44.49,44.36,44.48,10600.0
2012-05-03 11:00:00,44.48,44.51,44.43,44.43,12400.0,44.48,44.51,44.43,44.43,12400.0
2012-05-03 11:10:00,44.44,44.44,44.32,44.32,7800.0,44.44,44.44,44.32,44.32,7800.0
2012-05-03 11:20:00,44.32,44.49,44.32,44.35,6400.0,44.32,44.49,44.32,44.35,6400.0
2012-05-03 11:30:00,44.38,44.38,44.31,44.34,8400.0,44.38,44.38,44.31,44.34,8400.0
2012-05-03 11:40:00,44.31,44.39,44.26,44.27,18800.0,44.31,44.39,44.26,44.27,18800.0
2012-05-03 11:50:00,44.27,44.37,44.26,44.33,7600.0,44.27,44.37,44.26,44.33,7600.0
2012-05-03 12:00:00,44.33,44.33,44.26,44.32,10800.0,44.33,44.33,44.26,44.32,10800.0
2012-05-03 12:10:00,44.35,44.37,44.3,44.34,3800.0,44.35,44.37,44.3,44.34,3800.0
2012-05-03 12:20:00,44.35,44.37,44.33,44.37,3000.0,44.35,44.37,44.33,44.37,3000.0
2012-05-03 12:30:00,44.36,44.38,44.36,44.37,3200.0,44.36,44.38,44.36,44.37,3200.0
2012-05-03 12:40:00,44.41,44.43,44.4,44.41,6800.0,44.41,44.43,44.4,44.41,6800.0
2012-05-03 12:50:00,44.42,44.42,44.38,44.4,3400.0,44.42,44.42,44.38,44.4,3400.0
2012-05-03 13:00:00,44.41,44.42,44.33,44.34,6800.0,44.41,44.42,44.33,44.34,6800.0
2012-05-03 13:10:00,44.33,44.41,44.33,44.38,6200.0,44.33,44.41,44.33,44.38,6200.0
2012-05-03 13:20:00,44.37,44.41,44.35,44.38,4400.0,44.37,44.41,44.35,44.38,4400.0
2012-05-03 13:30:00,44.39,44.39,44.27,44.27,8800.0,44.39,44.39,44.27,44.27,8800.0
2012-05-03 13:40:00,44.27,44.29,44.23,44.24,12800.0,44.27,44.29,44.23,44.24,12800.0
2012-05-03 13:50:00,44.23,44.33,44.22,44.28,9600.0,44.23,44.33,44.22,44.28,9600.0
2012-05-03 14:00:00,44.27,44.28,44.2,44.2,12400.0,44.27,44.28,44.2,44.2,12400.0
2012-05-03 14:10:00,44.2,44.23,44.15,44.23,14200.0,44.2,44.23,44.15,44.23,14200.0
2012-05-03 14:20:00,44.25,44.27,44.18,44.24,36200.0,44.25,44.27,44.18,44.24,36200.0
2012-05-03 14:30:00,44.23,44.28,44.23,44.28,9200.0,44.23,44.28,44.23,44.28,9200.0
2012-05-03 14:40:00,44.27,44.3,44.16,44.17,14800.0,44.27,44.3,44.16,44.17,14800.0
2012-05-03 14:50:00,44.2,44.24,44.2,44.2,4600.0,44.2,44.24,44.2,44.2,4600.0
2012-05-03 15:00:00,44.21,44.29,44.18,44.27,12000.0,44.21,44.29,44.18,44.27,12000.0
2012-05-03 15:10:00,44.29,44.36,44.29,44.35,12000.0,44.29,44.36,44.29,44.35,12000.0
2012-05-03 15:20:00,44.35,44.4,44.32,44.32,8800.0,44.35,44.4,44.32,44.32,8800.0
2012-05-03 15:30:00,44.32,44.35,44.29,44.29,10000.0,44.32,44.35,44.29,44.29,10000.0
2012-05-03 15:40:00,44.29,44.34,44.25,44.3,15200.0,44.29,44.34,44.25,44.3,15200.0
2012-05-03 15:50:00,44.27,44.38,44.24,44.32,56200.0,44.27,44.38,44.24,44.32,56200.0
2012-05-04 09:30:00,44.07,44.23,43.74,43.79,32800.0,44.07,44.23,43.74,43.79,32800.0
2012-05-04 09:40:00,43.75,43.79,43.74,43.75,4600.0,43.75,43.79,43.74,43.75,4600.0
2012-05-04 09:50:00,43.77,43.79,43.6,43.63,29200.0,43.77,43.79,43.6,43.63,29200.0
2012-05-04 10:00:00,43.62,43.63,43.51,43.63,13400.0,43.62,43.63,43.51,43.63,13400.0
2012-05-04 10:10:00,43.62,43.69,43.6,43.6,19400.0,43.62,43.69,43.6,43.6,19400.0
2012-05-04 10:20:00,43.6,43.6,43.47,43.52,7800.0,43.6,43.6,43.47,43.52,7800.0
2012-05-04 10:30:00,43.5,43.52,43.43,43.46,11000.0,43.5,43.52,43.43,43.46,11000.0
2012-05-04 10:40:00,43.45,43.48,43.34,43.35,43600.0,43.45,43.48,43.34,43.35,43600.0
2012-05-04 10:50:00,43.35,43.45,43.33,43.45,12400.0,43.35,43.45,43.33,43.45,12400.0
2012-05-04 11:00:00,43.44,43.54,43.44,43.48,8200.0,43.44,43.54,43.44,43.48,8200.0
2012-05-04 11:10:00,43.45,43.69,43.44,43.66,27000.0,43.45,43.69,43.44,43.66,27000.0
2012-05-04 11:20:00,43.67,43.67,43.49,43.52,4000.0,43.67,43.67,43.49,43.52,4000.0
2012-05-04 11:30:00,43.52,43.52,43.46,43.48,12800.0,43.52,43.52,43.46,43.48,12800.0
2012-05-04 11:40:00,43.48,43.54,43.44,43.47,18200.0,43.48,43.54,43.44,43.47,18200.0
2012-05-04 11:50:00,43.46,43.48,43.41,43.48,7800.0,43.46,43.48,43.41,43.48,7800.0
2012-05-04 12:00:00,43.45,43.46,43.45,43.46,2200.0,43.45,43.46,43.45,43.46,2200.0
2012-05-04 12:10:00,43.45,43.46,43.45,43.45,3200.0,43.45,43.46,43.45,43.45,3200.0
2012-05-04 12:20:00,43.45,43.45,43.37,43.45,10200.0,43.45,43.45,43.37,43.45,10200.0
2012-05-04 12:30:00,43.46,43.49,43.42,43.47,14800.0,43.46,43.49,43.42,43.47,14800.0
2012-05-04 12:40:00,43.49,43.51,43.47,43.48,23800.0,43.49,43.51,43.47,43.48,23800.0
2012-05-04 12:50:00,43.49,43.54,43.47,43.5,8200.0,43.49,43.54,43.47,43.5,8200.0
2012-05-04 13:00:00,43.5,43.55,43.49,43.5,5600.0,43.5,43.55,43.49,43.5,5600.0
2012-05-04 13:10:00,43.48,43.52,43.43,43.49,5200.0,43.48,43.52,43.43,43.49,5200.0
2012-05-04 13:20:00,43.49,43.51,43.46,43.49,6600.0,43.49,43.51,43.46,43.49,6600.0
2012-05-04 13:30:00,43.48,43.49,43.46,43.49,4600.0,43.48,43.49,43.46,43.49,4600.0
2012-05-04 13:40:00,43.49,43.51,43.44,43.44,6200.0,43.49,43.51,43.44,43.44,6200.0
2012-05-04 13:50:00,43.47,43.51,43.47,43.51,5600.0,43.47,43.51,43.47,43.51,5600.0
2012-05-04 14:00:00,43.5,43.52,43.47,43.52,7600.0,43.5,43.52,43.47,43.52,7600.0
2012-05-04 14:10:00,43.5,43.53,43.47,43.48,10600.0,43.5,43.53,43.47,43.48,10600.0
2012-05-04 14:20:00,43.48,43.5,43.44,43.47,7200.0,43.48,43.5,43.44,43.47,7200.0
2012-05-04 14:30:00,43.47,43.49,43.41,43.45,9800.0,43.47,43.49,43.41,43.45,9800.0
2012-05-04 14:40:00,43.44,43.46,43.43,43.44,8600.0,43.44,43.46,43.43,43.44,8600.0
2012-05-04 14:50:00,43.43,43.51,43.4,43.48,13800.0,43.43,43.51,43.4,43.48,13800.0
2012-05-04 15:00:00,43.48,43.52,43.46,43.52,6000.0,43.48,43.52,43.46,43.52,6000.0
2012-05-04 15:10:00,43.52,43.58,43.49,43.54,8400.0,43.52,43.58,43.49,43.54,8400.0
2012-05-04 15:20:00,43.56,43.57,43.52,43.52,10000.0,43.56,43.57,43.52,43.52,10000.0
2012-05-04 15:30:00,43.53,43.62,43.53,43.57,14600.0,43.53,43.62,43.53,43.57,14600.0
2012-05-04 15:40:00,43.58,43.62,43.54,43.56,24400.0,43.58,43.62,43.54,43.56,24400.0
2012-05-04 15:50:00,43.59,43.6,43.5,43.59,56800.0,43.59,43.6,43.5,43.59,56800.0
2012-05-07 09:30:00,43.68,43.82,43.31,43.7,16600.0,43.68,43.82,43.31,43.7,16600.0
2012-05-07 09:40:00,43.77,43.84,43.69,43.79,26000.0,43.77,43.84,43.69,43.79,26000.0
2012-05-07 09:50:00,43.78,43.85,43.77,43.85,10600.0,43.78,43.85,43.77,43.85,10600.0
2012-05-07 10:00:00,43.85,43.85,43.79,43.81,7200.0,43.85,43.85,43.79,43.81,7200.0
2012-05-07 10:10:00,43.83,43.84,43.74,43.81,8800.0,43.83,43.84,43.74,43.81,8800.0
2012-05-07 10:20:00,43.82,43.84,43.72,43.75,19400.0,43.82,43.84,43.72,43.75,19400.0
2012-05-07 10:30:00,43.74,43.75,43.53,43.65,12200.0,43.74,43.75,43.53,43.65,12200.0
2012-05-07 10:40:00,43.62,43.79,43.6,43.71,8400.0,43.62,43.79,43.6,43.71,8400.0
2012-05-07 10:50:00,43.77,43.88,43.77,43.86,9400.0,43.77,43.88,43.77,43.86,9400.0
2012-05-07 11:00:00,43.87,44.03,43.87,44.0,19200.0,43.87,44.03,43.87,44.0,19200.0
2012-05-07 11:10:00,44.0,44.06,43.99,44.05,8200.0,44.0,44.06,43.99,44.05,8200.0
2012-05-07 11:20:00,44.04,44.06,44.01,44.02,10000.0,44.04,44.06,44.01,44.02,10000.0
2012-05-07 11:30:00,44.05,44.06,43.98,44.0,15600.0,44.05,44.06,43.98,44.0,15600.0
2012-05-07 11:40:00,43.99,44.03,43.95,44.0,6400.0,43.99,44.03,43.95,44.0,6400.0
2012-05-07 11:50:00,44.02,44.06,43.97,44.02,31200.0,44.02,44.06,43.97,44.02,31200.0
2012-05-07 12:00:00,43.98,44.04,43.98,44.02,28200.0,43.98,44.04,43.98,44.02,28200.0
2012-05-07 12:10:00,44.01,44.06,43.96,44.05,13200.0,44.01,44.06,43.96,44.05,13200.0
2012-05-07 12:20:00,44.04,44.07,44.03,44.04,12000.0,44.04,44.07,44.03,44.04,12000.0
2012-05-07 12:30:00,44.04,44.1,44.04,44.08,13000.0,44.04,44.1,44.04,44.08,13000.0
2012-05-07 12:40:00,44.08,44.11,44.05,44.09,17400.0,44.08,44.11,44.05,44.09,17400.0
2012-05-07 12:50:00,44.08,44.1,44.08,44.1,2400.0,44.08,44.1,44.08,44.1,2400.0
2012-05-07 13:00:00,44.07,44.08,44.06,44.08,4000.0,44.07,44.08,44.06,44.08,4000.0
2012-05-07 13:10:00,44.07,44.18,44.07,44.16,9200.0,44.07,44.18,44.07,44.16,9200.0
2012-05-07 13:20:00,44.16,44.22,44.07,44.1,23400.0,44.16,44.22,44.07,44.1,23400.0
2012-05-07 13:30:00,44.06,44.19,44.05,44.15,26800.0,44.06,44.19,44.05,44.15,26800.0
2012-05-07 13:40:00,44.12,44.22,44.07,44.13,35000.0,44.12,44.22,44.07,44.13,35000.0
2012-05-07 13:50:00,44.14,44.17,44.12,44.12,9000.0,44.14,44.17,44.12,44.12,9000.0
2012-05-07 14:00:00,44.12,44.13,44.02,44.13,39600.0,44.12,44.13,44.02,44.13,39600.0
2012-05-07 14:10:00,44.12,44.15,44.08,44.08,21800.0,44.12,44.15,44.08,44.08,21800.0
2012-05-07 14:20:00,44.1,44.13,44.08,44.09,10400.0,44.1,44.13,44.08,44.09,10400.0
2012-05-07 14:30:00,44.1,44.18,44.08,44.18,25200.0,44.1,44.18,44.08,44.18,25200.0
2012-05-07 14:40:00,44.19,44.27,44.19,44.24,7800.0,44.19,44.27,44.19,44.24,7800.0
2012-05-07 14:50:00,44.26,44.29,44.21,44.22,13800.0,44.26,44.29,44.21,44.22,13800.0
2012-05-07 15:00:00,44.24,44.26,44.2,44.25,27400.0,44.24,44.26,44.2,44.25,27400.0
2012-05-07 15:10:00,44.24,44.35,44.24,44.35,30200.0,44.24,44.35,44.24,44.35,30200.0
2012-05-07 15:20:00,44.34,44.41,44.34,44.37,22600.0,44.34,44.41,44.34,44.37,22600.0
2012-05-07 15:30:00,44.37,44.38,44.32,44.35,29600.0,44.37,44.38,44.32,44.35,29600.0
2012-05-07 15:40:00,44.35,44.5,44.35,44.48,60800.0,44.35,44.5,44.35,44.48,60800.0
2012-05-07 15:50:00,44.48,44.52,44.39,44.45,67000.0,44.48,44.52,44.39,44.45,67000.0
2012-05-08 09:30:00,44.22,44.32,44.1,44.19,10000.0,44.22,44.32,44.1,44.19,10000.0
2012-05-08 09:40:00,44.25,44.37,44.25,44.35,12200.0,44.25,44.37,44.25,44.35,12200.0
2012-05-08 09:50:00,44.38,44.38,44.29,44.37,14600.0,44.38,44.38,44.29,44.37,14600.0
2012-05-08 10:00:00,44.34,44.34,44.13,44.26,19000.0,44.34,44.34,44.13,44.26,19000.0
2012-05-08 10:10:00,44.27,44.34,44.23,44.3,13400.0,44.27,44.34,44.23,44.3,13400.0
2012-05-08 10:20:00,44.3,44.3,44.16,44.23,20800.0,44.3,44.3,44.16,44.23,20800.0
2012-05-08 10:30:00,44.21,44.21,43.96,44.04,19000.0,44.21,44.21,43.96,44.04,19000.0
2012-05-08 10:40:00,44.01,44.01,43.87,43.87,15800.0,44.01,44.01,43.87,43.87,15800.0
2012-05-08 10:50:00,43.84,44.01,43.82,43.96,16400.0,43.84,44.01,43.82,43.96,16400.0
2012-05-08 11:00:00,43.99,44.02,43.85,43.99,20800.0,43.99,44.02,43.85,43.99,20800.0
2012-05-08 11:10:00,44.01,44.02,43.87,44.02,13200.0,44.01,44.02,43.87,44.02,13200.0
2012-05-08 11:20:00,44.06,44.1,43.94,43.94,30000.0,44.06,44.1,43.94,43.94,30000.0
2012-05-08 11:30:00,43.97,43.99,43.94,43.99,11200.0,43.97,43.99,43.94,43.99,11200.0
2012-05-08 11:40:00,43.98,43.99,43.85,43.98,15400.0,43.98,43.99,43.85,43.98,15400.0
2012-05-08 11:50:00,43.98,44.0,43.95,43.95,7800.0,43.98,44.0,43.95,43.95,7800.0
2012-05-08 12:00:00,43.98,44.03,43.95,44.01,8800.0,43.98,44.03,43.95,44.01,8800.0
2012-05-08 12:10:00,44.02,44.09,44.02,44.09,3000.0,44.02,44.09,44.02,44.09,3000.0
2012-05-08 12:20:00,44.1,44.1,43.92,43.92,30600.0,44.1,44.1,43.92,43.92,30600.0
2012-05-08 12:30:00,43.91,44.01,43.85,44.0,12000.0,43.91,44.01,43.85,44.0,12000.0
2012-05-08 12:40:00,43.99,43.99,43.85,43.88,12800.0,43.99,43.99,43.85,43.88,12800.0
2012-05-08 12:50:00,43.9,43.95,43.9,43.95,5000.0,43.9,43.95,43.9,43.95,5000.0
2012-05-08 13:00:00,43.95,43.95,43.88,43.9,7400.0,43.95,43.95,43.88,43.9,7400.0
2012-05-08 13:10:00,43.94,44.01,43.94,44.0,3400.0,43.94,44.01,43.94,44.0,3400.0
2012-05-08 13:20:00,44.01,44.02,43.98,44.0,14200.0,44.01,44.02,43.98,44.0,14200.0
2012-05-08 13:30:00,44.02,44.02,43.91,43.94,27000.0,44.02,44.02,43.91,43.94,27000.0
2012-05-08 13:40:00,43.95,44.04,43.95,43.99,32200.0,43.95,44.04,43.95,43.99,32200.0
2012-05-08 13:50:00,44.0,44.0,43.92,43.99,6600.0,44.0,44.0,43.92,43.99,6600.0
2012-05-08 14:00:00,44.0,44.03,43.95,44.02,10200.0,44.0,44.03,43.95,44.02,10200.0
2012-05-08 14:10:00,44.02,44.06,43.99,44.03,31200.0,44.02,44.06,43.99,44.03,31200.0
2012-05-08 14:20:00,44.04,44.07,44.0,44.04,45600.0,44.04,44.07,44.0,44.04,45600.0
2012-05-08 14:30:00,44.05,44.06,44.02,44.04,25600.0,44.05,44.06,44.02,44.04,25600.0
2012-05-08 14:40:00,44.05,44.12,44.03,44.12,29400.0,44.05,44.12,44.03,44.12,29400.0
2012-05-08 14:50:00,44.1,44.24,43.99,44.13,58200.0,44.1,44.24,43.99,44.13,58200.0
2012-05-08 15:00:00,44.12,44.18,44.07,44.13,21000.0,44.12,44.18,44.07,44.13,21000.0
2012-05-08 15:10:00,44.15,44.29,44.15,44.29,41600.0,44.15,44.29,44.15,44.29,41600.0
2012-05-08 15:20:00,44.27,44.41,44.22,44.38,25600.0,44.27,44.41,44.22,44.38,25600.0
2012-05-08 15:30:00,44.38,44.52,44.38,44.49,24400.0,44.38,44.52,44.38,44.49,24400.0
2012-05-08 15:40:00,44.45,44.49,44.42,44.45,28400.0,44.45,44.49,44.42,44.45,28400.0
2012-05-08 15:50:00,44.46,44.58,44.44,44.55,105000.0,44.46,44.58,44.44,44.55,105000.0
2012-05-09 09:30:00,44.16,44.16,43.91,44.08,16800.0,44.16,44.16,43.91,44.08,16800.0
2012-05-09 09:40:00,44.11,44.15,43.97,43.97,16600.0,44.11,44.15,43.97,43.97,16600.0
2012-05-09 09:50:00,43.97,44.12,43.91,44.12,9000.0,43.97,44.12,43.91,44.12,9000.0
2012-05-09 10:00:00,44.11,44.21,43.99,43.99,7200.0,44.11,44.21,43.99,43.99,7200.0
2012-05-09 10:10:00,43.98,44.05,43.85,43.99,12000.0,43.98,44.05,43.85,43.99,12000.0
2012-05-09 10:20:00,43.92,43.92,43.79,43.79,2200.0,43.92,43.92,43.79,43.79,2200.0
2012-05-09 10:30:00,43.8,43.83,43.77,43.8,3400.0,43.8,43.83,43.77,43.8,3400.0
2012-05-09 10:40:00,43.81,43.9,43.79,43.79,31800.0,43.81,43.9,43.79,43.79,31800.0
2012-05-09 10:50:00,43.81,43.88,43.81,43.87,2800.0,43.81,43.88,43.81,43.87,2800.0
2012-05-09 11:00:00,43.88,43.92,43.82,43.88,2000.0,43.88,43.92,43.82,43.88,2000.0
2012-05-09 11:10:00,43.92,44.0,43.92,43.98,5800.0,43.92,44.0,43.92,43.98,5800.0
2012-05-09 11:20:00,44.0,44.12,44.0,44.12,4800.0,44.0,44.12,44.0,44.12,4800.0
2012-05-09 11:30:00,44.09,44.24,44.09,44.19,4800.0,44.09,44.24,44.09,44.19,4800.0
2012-05-09 11:40:00,44.2,44.2,44.13,44.16,3800.0,44.2,44.2,44.13,44.16,3800.0
2012-05-09 11:50:00,44.17,44.21,44.09,44.09,4000.0,44.17,44.21,44.09,44.09,4000.0
2012-05-09 12:00:00,44.08,44.08,43.99,43.99,4200.0,44.08,44.08,43.99,43.99,4200.0
2012-05-09 12:10:00,44.01,44.05,43.95,44.01,5200.0,44.01,44.05,43.95,44.01,5200.0
2012-05-09 12:20:00,44.01,44.01,43.84,43.9,4000.0,44.01,44.01,43.84,43.9,4000.0
2012-05-09 12:30:00,43.88,43.88,43.74,43.77,8200.0,43.88,43.88,43.74,43.77,8200.0
2012-05-09 12:40:00,43.77,43.9,43.77,43.9,3600.0,43.77,43.9,43.77,43.9,3600.0
2012-05-09 12:50:00,43.91,43.94,43.84,43.94,2600.0,43.91,43.94,43.84,43.94,2600.0
2012-05-09 13:00:00,44.01,44.1,43.99,43.99,5600.0,44.01,44.1,43.99,43.99,5600.0
2012-05-09 13:10:00,44.02,44.02,43.85,43.85,9400.0,44.02,44.02,43.85,43.85,9400.0
2012-05-09 13:20:00,43.93,44.08,43.91,43.99,12800.0,43.93,44.08,43.91,43.99,12800.0
2012-05-09 13:30:00,43.98,44.03,43.97,44.01,6000.0,43.98,44.03,43.97,44.01,6000.0
2012-05-09 13:40:00,43.98,44.07,43.98,44.04,7800.0,43.98,44.07,43.98,44.04,7800.0
2012-05-09 13:50:00,44.03,44.09,43.98,43.98,6000.0,44.03,44.09,43.98,43.98,6000.0
2012-05-09 14:00:00,43.99,44.0,43.94,43.95,6800.0,43.99,44.0,43.94,43.95,6800.0
2012-05-09 14:10:00,43.95,43.99,43.89,43.94,7800.0,43.95,43.99,43.89,43.94,7800.0
2012-05-09 14:20:00,43.94,44.0,43.94,43.99,9200.0,43.94,44.0,43.94,43.99,9200.0
2012-05-09 14:30:00,43.98,44.0,43.95,43.95,9600.0,43.98,44.0,43.95,43.95,9600.0
2012-05-09 14:40:00,43.99,44.02,43.93,44.01,8800.0,43.99,44.02,43.93,44.01,8800.0
2012-05-09 14:50:00,43.97,44.05,43.96,43.99,7200.0,43.97,44.05,43.96,43.99,7200.0
2012-05-09 15:00:00,43.99,44.01,43.98,43.98,7200.0,43.99,44.01,43.98,43.98,7200.0
2012-05-09 15:10:00,43.96,44.08,43.96,44.01,12400.0,43.96,44.08,43.96,44.01,12400.0
2012-05-09 15:20:00,44.04,44.05,43.98,43.98,15000.0,44.04,44.05,43.98,43.98,15000.0
2012-05-09 15:30:00,43.98,44.06,43.97,44.01,15400.0,43.98,44.06,43.97,44.01,15400.0
2012-05-09 15:40:00,44.04,44.08,43.99,44.02,10000.0,44.04,44.08,43.99,44.02,10000.0
2012-05-09 15:50:00,44.04,44.08,43.98,44.05,38800.0,44.04,44.08,43.98,44.05,38800.0
2012-05-10 09:30:00,44.38,44.42,44.29,44.38,10200.0,44.38,44.42,44.29,44.38,10200.0
2012-05-10 09:40:00,44.35,44.43,44.34,44.43,6200.0,44.35,44.43,44.34,44.43,6200.0
2012-05-10 09:50:00,44.49,44.49,44.47,44.48,3200.0,44.49,44.49,44.47,44.48,3200.0
2012-05-10 10:00:00,44.38,44.42,44.35,44.38,5200.0,44.38,44.42,44.35,44.38,5200.0
2012-05-10 10:10:00,44.33,44.33,44.25,44.26,3200.0,44.33,44.33,44.25,44.26,3200.0
2012-05-10 10:20:00,44.25,44.25,44.13,44.16,3600.0,44.25,44.25,44.13,44.16,3600.0
2012-05-10 10:30:00,44.12,44.2,44.12,44.13,2800.0,44.12,44.2,44.12,44.13,2800.0
2012-05-10 10:40:00,44.22,44.24,44.15,44.18,2000.0,44.22,44.24,44.15,44.18,2000.0
2012-05-10 10:50:00,44.15,44.15,44.05,44.07,9000.0,44.15,44.15,44.05,44.07,9000.0
2012-05-10 11:00:00,44.09,44.09,44.04,44.05,3400.0,44.09,44.09,44.04,44.05,3400.0
2012-05-10 11:10:00,44.05,44.07,44.02,44.05,2800.0,44.05,44.07,44.02,44.05,2800.0
2012-05-10 11:20:00,44.06,44.15,44.04,44.15,13600.0,44.06,44.15,44.04,44.15,13600.0
2012-05-10 11:30:00,44.13,44.26,44.13,44.23,1800.0,44.13,44.26,44.13,44.23,1800.0
2012-05-10 11:40:00,44.24,44.24,44.08,44.14,13000.0,44.24,44.24,44.08,44.14,13000.0
2012-05-10 11:50:00,44.12,44.2,44.12,44.17,1600.0,44.12,44.2,44.12,44.17,1600.0
2012-05-10 12:00:00,44.2,44.2,44.08,44.11,6200.0,44.2,44.2,44.08,44.11,6200.0
2012-05-10 12:10:00,44.13,44.15,44.11,44.15,3400.0,44.13,44.15,44.11,44.15,3400.0
2012-05-10 12:20:00,44.19,44.19,44.13,44.18,3600.0,44.19,44.19,44.13,44.18,3600.0
2012-05-10 12:30:00,44.13,44.2,44.13,44.16,1600.0,44.13,44.2,44.13,44.16,1600.0
2012-05-10 12:40:00,44.21,44.21,44.18,44.18,800.0,44.21,44.21,44.18,44.18,800.0
2012-05-10 12:50:00,44.2,44.27,44.2,44.27,2400.0,44.2,44.27,44.2,44.27,2400.0
2012-05-10 13:00:00,44.31,44.31,44.3,44.3,2400.0,44.31,44.31,44.3,44.3,2400.0
2012-05-10 13:10:00,44.29,44.29,44.24,44.24,2200.0,44.29,44.29,44.24,44.24,2200.0
2012-05-10 13:20:00,44.24,44.26,44.22,44.26,1600.0,44.24,44.26,44.22,44.26,1600.0
2012-05-10 13:30:00,44.25,44.3,44.23,44.25,4200.0,44.25,44.3,44.23,44.25,4200.0
2012-05-10 13:40:00,44.24,44.25,44.2,44.21,2400.0,44.24,44.25,44.2,44.21,2400.0
2012-05-10 13:50:00,44.22,44.22,44.15,44.16,5600.0,44.22,44.22,44.15,44.16,5600.0
2012-05-10 14:00:00,44.22,44.23,44.2,44.2,2000.0,44.22,44.23,44.2,44.2,2000.0
2012-05-10 14:10:00,44.23,44.26,44.17,44.22,8200.0,44.23,44.26,44.17,44.22,8200.0
2012-05-10 14:20:00,44.21,44.22,44.19,44.19,1000.0,44.21,44.22,44.19,44.19,1000.0
2012-05-10 14:30:00,44.19,44.19,44.1,44.13,15600.0,44.19,44.19,44.1,44.13,15600.0
2012-05-10 14:40:00,44.13,44.21,44.13,44.18,4200.0,44.13,44.21,44.13,44.18,4200.0
2012-05-10 14:50:00,44.17,44.17,44.08,44.12,5200.0,44.17,44.17,44.08,44.12,5200.0
2012-05-10 15:00:00,44.15,44.18,44.13,44.17,5000.0,44.15,44.18,44.13,44.17,5000.0
2012-05-10 15:10:00,44.17,44.23,44.17,44.19,6000.0,44.17,44.23,44.17,44.19,6000.0
2012-05-10 15:20:00,44.18,44.2,44.1,44.17,11000.0,44.18,44.2,44.1,44.17,11000.0
2012-05-10 15:30:00,44.17,44.19,44.12,44.17,5200.0,44.17,44.19,44.12,44.17,5200.0
2012-05-10 15:40:00,44.2,44.22,44.02,44.02,11200.0,44.2,44.22,44.02,44.02,11200.0
2012-05-10 15:50:00,44.06,44.11,43.98,44.09,57200.0,44.06,44.11,43.98,44.09,57200.0
2012-05-11 09:30:00,43.74,43.84,43.63,43.81,12400.0,43.74,43.84,43.63,43.81,12400.0
2012-05-11 09:40:00,43.85,44.15,43.85,44.13,4800.0,43.85,44.15,43.85,44.13,4800.0
2012-05-11 09:50:00,44.18,44.26,44.18,44.24,4600.0,44.18,44.26,44.18,44.24,4600.0
2012-05-11 10:00:00,44.24,44.27,44.09,44.09,4800.0,44.24,44.27,44.09,44.09,4800.0
2012-05-11 10:10:00,44.08,44.25,44.08,44.25,22400.0,44.08,44.25,44.08,44.25,22400.0
2012-05-11 10:20:00,44.27,44.36,44.24,44.28,5000.0,44.27,44.36,44.24,44.28,5000.0
2012-05-11 10:30:00,44.29,44.42,44.29,44.41,3800.0,44.29,44.42,44.29,44.41,3800.0
2012-05-11 10:40:00,44.41,44.5,44.34,44.34,26400.0,44.41,44.5,44.34,44.34,26400.0
2012-05-11 10:50:00,44.33,44.33,44.31,44.31,1600.0,44.33,44.33,44.31,44.31,1600.0
2012-05-11 11:00:00,44.34,44.38,44.34,44.38,1800.0,44.34,44.38,44.34,44.38,1800.0
2012-05-11 11:10:00,44.4,44.4,44.21,44.21,6400.0,44.4,44.4,44.21,44.21,6400.0
2012-05-11 11:20:00,44.2,44.23,44.18,44.18,3800.0,44.2,44.23,44.18,44.18,3800.0
2012-05-11 11:30:00,44.17,44.23,44.17,44.22,4200.0,44.17,44.23,44.17,44.22,4200.0
2012-05-11 11:40:00,44.19,44.21,44.1,44.1,3400.0,44.19,44.21,44.1,44.1,3400.0
2012-05-11 11:50:00,44.09,44.24,44.09,44.22,11800.0,44.09,44.24,44.09,44.22,11800.0
2012-05-11 12:00:00,44.23,44.25,44.21,44.23,8400.0,44.23,44.25,44.21,44.23,8400.0
2012-05-11 12:10:00,44.22,44.24,44.19,44.22,6400.0,44.22,44.24,44.19,44.22,6400.0
2012-05-11 12:20:00,44.21,44.25,44.2,44.22,10200.0,44.21,44.25,44.2,44.22,10200.0
2012-05-11 12:30:00,44.22,44.23,44.19,44.21,11800.0,44.22,44.23,44.19,44.21,11800.0
2012-05-11 12:40:00,44.23,44.23,44.17,44.17,6000.0,44.23,44.23,44.17,44.17,6000.0
2012-05-11 12:50:00,44.16,44.21,44.08,44.11,23800.0,44.16,44.21,44.08,44.11,23800.0
2012-05-11 13:00:00,44.1,44.11,44.09,44.1,3400.0,44.1,44.11,44.09,44.1,3400.0
2012-05-11 13:10:00,44.09,44.14,44.03,44.14,17200.0,44.09,44.14,44.03,44.14,17200.0
2012-05-11 13:20:00,44.13,44.16,44.09,44.15,3800.0,44.13,44.16,44.09,44.15,3800.0
2012-05-11 13:30:00,44.13,44.16,44.08,44.09,7200.0,44.13,44.16,44.08,44.09,7200.0
2012-05-11 13:40:00,44.1,44.13,44.02,44.02,35400.0,44.1,44.13,44.02,44.02,35400.0
2012-05-11 13:50:00,44.02,44.04,43.99,44.02,8800.0,44.02,44.04,43.99,44.02,8800.0
2012-05-11 14:00:00,44.02,44.04,43.98,43.98,6600.0,44.02,44.04,43.98,43.98,6600.0
2012-05-11 14:10:00,43.99,44.08,43.98,44.07,9400.0,43.99,44.08,43.98,44.07,9400.0
2012-05-11 14:20:00,44.07,44.08,44.01,44.02,6200.0,44.07,44.08,44.01,44.02,6200.0
2012-05-11 14:30:00,44.02,44.06,44.0,44.0,7000.0,44.02,44.06,44.0,44.0,7000.0
2012-05-11 14:40:00,43.99,44.03,43.99,43.99,7000.0,43.99,44.03,43.99,43.99,7000.0
2012-05-11 14:50:00,43.99,44.02,43.98,43.99,6400.0,43.99,44.02,43.98,43.99,6400.0
2012-05-11 15:00:00,44.02,44.02,43.95,44.0,12000.0,44.02,44.02,43.95,44.0,12000.0
2012-05-11 15:10:00,43.99,44.05,43.98,44.05,11000.0,43.99,44.05,43.98,44.05,11000.0
2012-05-11 15:20:00,44.06,44.09,44.04,44.06,12600.0,44.06,44.09,44.04,44.06,12600.0
2012-05-11 15:30:00,44.06,44.08,44.02,44.07,17800.0,44.06,44.08,44.02,44.07,17800.0
2012-05-11 15:40:00,44.06,44.07,44.02,44.03,27600.0,44.06,44.07,44.02,44.03,27600.0
2012-05-11 15:50:00,44.04,44.07,43.94,44.06,78600.0,44.04,44.07,43.94,44.06,78600.0
2012-05-14 09:30:00,43.65,44.01,43.45,43.45,19400.0,43.65,44.01,43.45,43.45,19400.0
2012-05-14 09:40:00,43.45,43.49,43.41,43.44,33600.0,43.45,43.49,43.41,43.44,33600.0
2012-05-14 09:50:00,43.37,43.55,43.37,43.46,47800.0,43.37,43.55,43.37,43.46,47800.0
2012-05-14 10:00:00,43.46,43.49,43.36,43.37,19800.0,43.46,43.49,43.36,43.37,19800.0
2012-05-14 10:10:00,43.39,43.49,43.3,43.49,27800.0,43.39,43.49,43.3,43.49,27800.0
2012-05-14 10:20:00,43.48,43.49,43.29,43.35,30000.0,43.48,43.49,43.29,43.35,30000.0
2012-05-14 10:30:00,43.31,43.44,43.3,43.43,18200.0,43.31,43.44,43.3,43.43,18200.0
2012-05-14 10:40:00,43.43,43.47,43.33,43.4,21200.0,43.43,43.47,43.33,43.4,21200.0
2012-05-14 10:50:00,43.39,43.47,43.38,43.46,23600.0,43.39,43.47,43.38,43.46,23600.0
2012-05-14 11:00:00,43.46,43.49,43.4,43.43,8000.0,43.46,43.49,43.4,43.43,8000.0
2012-05-14 11:10:00,43.41,43.45,43.35,43.42,13800.0,43.41,43.45,43.35,43.42,13800.0
2012-05-14 11:20:00,43.42,43.52,43.42,43.49,18200.0,43.42,43.52,43.42,43.49,18200.0
2012-05-14 11:30:00,43.49,43.49,43.4,43.43,13400.0,43.49,43.49,43.4,43.43,13400.0
2012-05-14 11:40:00,43.41,43.45,43.37,43.41,10600.0,43.41,43.45,43.37,43.41,10600.0
2012-05-14 11:50:00,43.39,43.43,43.39,43.42,7200.0,43.39,43.43,43.39,43.42,7200.0
2012-05-14 12:00:00,43.42,43.45,43.41,43.41,5600.0,43.42,43.45,43.41,43.41,5600.0
2012-05-14 12:10:00,43.41,43.46,43.38,43.44,11200.0,43.41,43.46,43.38,43.44,11200.0
2012-05-14 12:20:00,43.43,43.48,43.42,43.44,7600.0,43.43,43.48,43.42,43.44,7600.0
2012-05-14 12:30:00,43.46,43.49,43.44,43.45,5800.0,43.46,43.49,43.44,43.45,5800.0
2012-05-14 12:40:00,43.46,43.48,43.45,43.47,12200.0,43.46,43.48,43.45,43.47,12200.0
2012-05-14 12:50:00,43.47,43.48,43.45,43.45,4200.0,43.47,43.48,43.45,43.45,4200.0
2012-05-14 13:00:00,43.45,43.49,43.45,43.48,4800.0,43.45,43.49,43.45,43.48,4800.0
2012-05-14 13:10:00,43.48,43.49,43.43,43.46,6600.0,43.48,43.49,43.43,43.46,6600.0
2012-05-14 13:20:00,43.48,43.51,43.45,43.47,3800.0,43.48,43.51,43.45,43.47,3800.0
2012-05-14 13:30:00,43.45,43.51,43.45,43.49,4600.0,43.45,43.51,43.45,43.49,4600.0
2012-05-14 13:40:00,43.5,43.53,43.49,43.49,4200.0,43.5,43.53,43.49,43.49,4200.0
2012-05-14 13:50:00,43.49,43.57,43.44,43.48,38200.0,43.49,43.57,43.44,43.48,38200.0
2012-05-14 14:00:00,43.48,43.6,43.48,43.59,5600.0,43.48,43.6,43.48,43.59,5600.0
2012-05-14 14:10:00,43.59,43.6,43.49,43.49,11000.0,43.59,43.6,43.49,43.49,11000.0
2012-05-14 14:20:00,43.49,43.55,43.49,43.52,7400.0,43.49,43.55,43.49,43.52,7400.0
2012-05-14 14:30:00,43.52,43.52,43.42,43.44,8400.0,43.52,43.52,43.42,43.44,8400.0
2012-05-14 14:40:00,43.43,43.45,43.32,43.42,12000.0,43.43,43.45,43.32,43.42,12000.0
2012-05-14 14:50:00,43.41,43.45,43.37,43.38,9800.0,43.41,43.45,43.37,43.38,9800.0
2012-05-14 15:00:00,43.39,43.42,43.34,43.34,12600.0,43.39,43.42,43.34,43.34,12600.0
2012-05-14 15:10:00,43.33,43.35,43.3,43.31,11000.0,43.33,43.35,43.3,43.31,11000.0
2012-05-14 15:20:00,43.3,43.34,43.26,43.34,10200.0,43.3,43.34,43.26,43.34,10200.0
2012-05-14 15:30:00,43.34,43.49,43.34,43.37,45200.0,43.34,43.49,43.34,43.37,45200.0
2012-05-14 15:40:00,43.37,43.4,43.31,43.37,20000.0,43.37,43.4,43.31,43.37,20000.0
2012-05-14 15:50:00,43.38,43.42,43.31,43.33,42600.0,43.38,43.42,43.31,43.33,42600.0
2012-05-15 09:30:00,43.3,43.43,43.21,43.21,3800.0,43.3,43.43,43.21,43.21,3800.0
2012-05-15 09:40:00,43.27,43.33,43.15,43.17,8600.0,43.27,43.33,43.15,43.17,8600.0
2012-05-15 09:50:00,43.16,43.22,43.07,43.07,15600.0,43.16,43.22,43.07,43.07,15600.0
2012-05-15 10:00:00,43.1,43.2,43.08,43.1,16600.0,43.1,43.2,43.08,43.1,16600.0
2012-05-15 10:10:00,43.09,43.1,43.04,43.06,108600.0,43.09,43.1,43.04,43.06,108600.0
2012-05-15 10:20:00,43.07,43.38,43.07,43.35,12600.0,43.07,43.38,43.07,43.35,12600.0
2012-05-15 10:30:00,43.38,43.38,43.3,43.36,2000.0,43.38,43.38,43.3,43.36,2000.0
2012-05-15 10:40:00,43.36,43.43,43.34,43.34,8400.0,43.36,43.43,43.34,43.34,8400.0
2012-05-15 10:50:00,43.39,43.42,43.35,43.4,7200.0,43.39,43.42,43.35,43.4,7200.0
2012-05-15 11:00:00,43.38,43.38,43.18,43.18,6800.0,43.38,43.38,43.18,43.18,6800.0
2012-05-15 11:10:00,43.18,43.21,43.1,43.21,7000.0,43.18,43.21,43.1,43.21,7000.0
2012-05-15 11:20:00,43.2,43.27,43.19,43.26,6600.0,43.2,43.27,43.19,43.26,6600.0
2012-05-15 11:30:00,43.24,43.45,43.24,43.43,12200.0,43.24,43.45,43.24,43.43,12200.0
2012-05-15 11:40:00,43.43,43.55,43.41,43.55,6200.0,43.43,43.55,43.41,43.55,6200.0
2012-05-15 11:50:00,43.57,43.7,43.55,43.68,13600.0,43.57,43.7,43.55,43.68,13600.0
2012-05-15 12:00:00,43.68,43.73,43.68,43.71,5800.0,43.68,43.73,43.68,43.71,5800.0
2012-05-15 12:10:00,43.7,43.76,43.68,43.68,15400.0,43.7,43.76,43.68,43.68,15400.0
2012-05-15 12:20:00,43.68,43.69,43.65,43.69,6400.0,43.68,43.69,43.65,43.69,6400.0
2012-05-15 12:30:00,43.68,43.68,43.6,43.6,3000.0,43.68,43.68,43.6,43.6,3000.0
2012-05-15 12:40:00,43.6,43.6,43.54,43.58,3800.0,43.6,43.6,43.54,43.58,3800.0
2012-05-15 12:50:00,43.56,43.56,43.51,43.52,3800.0,43.56,43.56,43.51,43.52,3800.0
2012-05-15 13:00:00,43.52,43.53,43.44,43.48,12400.0,43.52,43.53,43.44,43.48,12400.0
2012-05-15 13:10:00,43.51,43.56,43.51,43.53,8200.0,43.51,43.56,43.51,43.53,8200.0
2012-05-15 13:20:00,43.52,43.55,43.51,43.52,3400.0,43.52,43.55,43.51,43.52,3400.0
2012-05-15 13:30:00,43.51,43.51,43.41,43.43,4200.0,43.51,43.51,43.41,43.43,4200.0
2012-05-15 13:40:00,43.45,43.52,43.39,43.44,5800.0,43.45,43.52,43.39,43.44,5800.0
2012-05-15 13:50:00,43.45,43.47,43.34,43.43,5000.0,43.45,43.47,43.34,43.43,5000.0
2012-05-15 14:00:00,43.45,43.49,43.43,43.46,6000.0,43.45,43.49,43.43,43.46,6000.0
2012-05-15 14:10:00,43.46,43.54,43.46,43.48,4000.0,43.46,43.54,43.46,43.48,4000.0
2012-05-15 14:20:00,43.52,43.53,43.45,43.45,1600.0,43.52,43.53,43.45,43.45,1600.0
2012-05-15 14:30:00,43.47,43.49,43.41,43.41,3400.0,43.47,43.49,43.41,43.41,3400.0
2012-05-15 14:40:00,43.4,43.43,43.4,43.43,3600.0,43.4,43.43,43.4,43.43,3600.0
2012-05-15 14:50:00,43.42,43.46,43.38,43.45,13000.0,43.42,43.46,43.38,43.45,13000.0
2012-05-15 15:00:00,43.43,43.45,43.33,43.38,18000.0,43.43,43.45,43.33,43.38,18000.0
2012-05-15 15:10:00,43.4,43.4,43.24,43.31,14600.0,43.4,43.4,43.24,43.31,14600.0
2012-05-15 15:20:00,43.32,43.33,43.27,43.31,12400.0,43.32,43.33,43.27,43.31,12400.0
2012-05-15 15:30:00,43.32,43.44,43.32,43.38,13400.0,43.32,43.44,43.32,43.38,13400.0
2012-05-15 15:40:00,43.38,43.48,43.35,43.45,25000.0,43.38,43.48,43.35,43.45,25000.0
2012-05-15 15:50:00,43.42,43.48,43.41,43.43,34400.0,43.42,43.48,43.41,43.43,34400.0
2012-05-16 09:30:00,43.63,43.63,43.29,43.32,12600.0,43.63,43.63,43.29,43.32,12600.0
2012-05-16 09:40:00,43.37,43.43,43.33,43.43,5800.0,43.37,43.43,43.33,43.43,5800.0
2012-05-16 09:50:00,43.42,43.46,43.31,43.35,20200.0,43.42,43.46,43.31,43.35,20200.0
2012-05-16 10:00:00,43.35,43.36,43.27,43.29,3600.0,43.35,43.36,43.27,43.29,3600.0
2012-05-16 10:10:00,43.29,43.31,43.2,43.3,7200.0,43.29,43.31,43.2,43.3,7200.0
2012-05-16 10:20:00,43.3,43.31,43.25,43.27,10200.0,43.3,43.31,43.25,43.27,10200.0
2012-05-16 10:30:00,43.27,43.37,43.22,43.22,5800.0,43.27,43.37,43.22,43.22,5800.0
2012-05-16 10:40:00,43.21,43.34,43.21,43.26,8000.0,43.21,43.34,43.21,43.26,8000.0
2012-05-16 10:50:00,43.24,43.27,43.16,43.16,4800.0,43.24,43.27,43.16,43.16,4800.0
2012-05-16 11:00:00,43.18,43.22,43.06,43.12,5000.0,43.18,43.22,43.06,43.12,5000.0
2012-05-16 11:10:00,43.18,43.22,43.12,43.19,7800.0,43.18,43.22,43.12,43.19,7800.0
2012-05-16 11:20:00,43.18,43.18,43.02,43.02,4600.0,43.18,43.18,43.02,43.02,4600.0
2012-05-16 11:30:00,43.08,43.08,43.05,43.07,1800.0,43.08,43.08,43.05,43.07,1800.0
2012-05-16 11:40:00,43.08,43.13,43.03,43.11,4400.0,43.08,43.13,43.03,43.11,4400.0
2012-05-16 11:50:00,43.12,43.21,43.12,43.2,5200.0,43.12,43.21,43.12,43.2,5200.0
2012-05-16 12:00:00,43.17,43.19,43.11,43.16,4400.0,43.17,43.19,43.11,43.16,4400.0
2012-05-16 12:10:00,43.17,43.2,43.15,43.19,1800.0,43.17,43.2,43.15,43.19,1800.0
2012-05-16 12:20:00,43.19,43.19,43.1,43.15,3200.0,43.19,43.19,43.1,43.15,3200.0
2012-05-16 12:30:00,43.14,43.16,43.05,43.05,33600.0,43.14,43.16,43.05,43.05,33600.0
2012-05-16 12:40:00,43.07,43.18,43.03,43.18,19200.0,43.07,43.18,43.03,43.18,19200.0
2012-05-16 12:50:00,43.16,43.16,43.08,43.1,1800.0,43.16,43.16,43.08,43.1,1800.0
2012-05-16 13:00:00,43.1,43.13,43.1,43.1,2000.0,43.1,43.13,43.1,43.1,2000.0
2012-05-16 13:10:00,43.15,43.28,43.15,43.24,82600.0,43.15,43.28,43.15,43.24,82600.0
2012-05-16 13:20:00,43.26,43.26,43.23,43.24,3000.0,43.26,43.26,43.23,43.24,3000.0
2012-05-16 13:30:00,43.23,43.23,43.12,43.12,4600.0,43.23,43.23,43.12,43.12,4600.0
2012-05-16 13:40:00,43.11,43.16,43.08,43.16,3600.0,43.11,43.16,43.08,43.16,3600.0
2012-05-16 13:50:00,43.15,43.15,43.07,43.08,10000.0,43.15,43.15,43.07,43.08,10000.0
2012-05-16 14:00:00,43.08,43.1,42.97,43.02,21400.0,43.08,43.1,42.97,43.02,21400.0
2012-05-16 14:10:00,43.02,43.04,42.92,43.02,5800.0,43.02,43.04,42.92,43.02,5800.0
2012-05-16 14:20:00,43.07,43.07,42.96,42.96,5000.0,43.07,43.07,42.96,42.96,5000.0
2012-05-16 14:30:00,42.96,43.05,42.94,42.99,71200.0,42.96,43.05,42.94,42.99,71200.0
2012-05-16 14:40:00,43.01,43.24,42.98,43.19,8000.0,43.01,43.24,42.98,43.19,8000.0
2012-05-16 14:50:00,43.18,43.18,43.05,43.09,13600.0,43.18,43.18,43.05,43.09,13600.0
2012-05-16 15:00:00,43.1,43.12,43.02,43.07,5600.0,43.1,43.12,43.02,43.07,5600.0
2012-05-16 15:10:00,43.04,43.13,43.03,43.1,8000.0,43.04,43.13,43.03,43.1,8000.0
2012-05-16 15:20:00,43.1,43.1,43.03,43.03,6200.0,43.1,43.1,43.03,43.03,6200.0
2012-05-16 15:30:00,43.02,43.18,43.01,43.07,14800.0,43.02,43.18,43.01,43.07,14800.0
2012-05-16 15:40:00,43.07,43.08,43.02,43.06,11200.0,43.07,43.08,43.02,43.06,11200.0
2012-05-16 15:50:00,43.04,43.1,42.97,42.97,33200.0,43.04,43.1,42.97,42.97,33200.0
2012-05-17 09:30:00,43.0,43.19,42.93,43.09,13000.0,43.0,43.19,42.93,43.09,13000.0
2012-05-17 09:40:00,43.01,43.02,42.75,42.75,5000.0,43.01,43.02,42.75,42.75,5000.0
2012-05-17 09:50:00,42.75,42.99,42.74,42.99,13600.0,42.75,42.99,42.74,42.99,13600.0
2012-05-17 10:00:00,42.95,42.98,42.73,42.85,13200.0,42.95,42.98,42.73,42.85,13200.0
2012-05-17 10:10:00,42.9,42.99,42.85,42.89,9800.0,42.9,42.99,42.85,42.89,9800.0
2012-05-17 10:20:00,42.89,42.94,42.74,42.8,8200.0,42.89,42.94,42.74,42.8,8200.0
2012-05-17 10:30:00,42.82,42.82,42.65,42.72,12200.0,42.82,42.82,42.65,42.72,12200.0
2012-05-17 10:40:00,42.72,42.72,42.5,42.52,11600.0,42.72,42.72,42.5,42.52,11600.0
2012-05-17 10:50:00,42.52,42.54,42.48,42.52,9400.0,42.52,42.54,42.48,42.52,9400.0
2012-05-17 11:00:00,42.52,42.63,42.52,42.63,8800.0,42.52,42.63,42.52,42.63,8800.0
2012-05-17 11:10:00,42.6,42.66,42.58,42.61,4600.0,42.6,42.66,42.58,42.61,4600.0
2012-05-17 11:20:00,42.59,42.59,42.54,42.56,2800.0,42.59,42.59,42.54,42.56,2800.0
2012-05-17 11:30:00,42.48,42.51,42.36,42.45,6800.0,42.48,42.51,42.36,42.45,6800.0
2012-05-17 11:40:00,42.43,42.49,42.38,42.43,11800.0,42.43,42.49,42.38,42.43,11800.0
2012-05-17 11:50:00,42.43,42.48,42.4,42.45,4000.0,42.43,42.48,42.4,42.45,4000.0
2012-05-17 12:00:00,42.45,42.45,42.37,42.43,8000.0,42.45,42.45,42.37,42.43,8000.0
2012-05-17 12:10:00,42.45,42.45,42.41,42.45,3800.0,42.45,42.45,42.41,42.45,3800.0
2012-05-17 12:20:00,42.46,42.56,42.46,42.56,2200.0,42.46,42.56,42.46,42.56,2200.0
2012-05-17 12:30:00,42.49,42.54,42.42,42.52,7400.0,42.49,42.54,42.42,42.52,7400.0
2012-05-17 12:40:00,42.52,42.57,42.51,42.51,6200.0,42.52,42.57,42.51,42.51,6200.0
2012-05-17 12:50:00,42.52,42.55,42.48,42.52,5000.0,42.52,42.55,42.48,42.52,5000.0
2012-05-17 13:00:00,42.54,42.6,42.52,42.58,4200.0,42.54,42.6,42.52,42.58,4200.0
2012-05-17 13:10:00,42.59,42.63,42.58,42.63,4800.0,42.59,42.63,42.58,42.63,4800.0
2012-05-17 13:20:00,42.65,42.65,42.52,42.55,3200.0,42.65,42.65,42.52,42.55,3200.0
2012-05-17 13:30:00,42.54,42.55,42.48,42.49,3600.0,42.54,42.55,42.48,42.49,3600.0
2012-05-17 13:40:00,42.49,42.49,42.3,42.32,5400.0,42.49,42.49,42.3,42.32,5400.0
2012-05-17 13:50:00,42.32,42.37,42.31,42.33,4400.0,42.32,42.37,42.31,42.33,4400.0
2012-05-17 14:00:00,42.31,42.36,42.28,42.32,7000.0,42.31,42.36,42.28,42.32,7000.0
2012-05-17 14:10:00,42.32,42.35,42.28,42.29,6400.0,42.32,42.35,42.28,42.29,6400.0
2012-05-17 14:20:00,42.27,42.42,42.27,42.38,5600.0,42.27,42.42,42.27,42.38,5600.0
2012-05-17 14:30:00,42.35,42.38,42.3,42.33,4600.0,42.35,42.38,42.3,42.33,4600.0
2012-05-17 14:40:00,42.34,42.35,42.28,42.28,5600.0,42.34,42.35,42.28,42.28,5600.0
2012-05-17 14:50:00,42.28,42.31,42.21,42.31,4800.0,42.28,42.31,42.21,42.31,4800.0
2012-05-17 15:00:00,42.28,42.35,42.26,42.26,5600.0,42.28,42.35,42.26,42.26,5600.0
2012-05-17 15:10:00,42.25,42.3,42.24,42.24,7800.0,42.25,42.3,42.24,42.24,7800.0
2012-05-17 15:20:00,42.27,42.3,42.23,42.3,7200.0,42.27,42.3,42.23,42.3,7200.0
2012-05-17 15:30:00,42.28,42.28,42.19,42.23,7000.0,42.28,42.28,42.19,42.23,7000.0
2012-05-17 15:40:00,42.22,42.22,42.07,42.18,20600.0,42.22,42.22,42.07,42.18,20600.0
2012-05-17 15:50:00,42.16,42.18,42.06,42.09,50200.0,42.16,42.18,42.06,42.09,50200.0
2012-05-18 09:30:00,42.3,42.42,42.06,42.06,15200.0,42.3,42.42,42.06,42.06,15200.0
2012-05-18 09:40:00,42.01,42.08,41.94,42.01,5800.0,42.01,42.08,41.94,42.01,5800.0
2012-05-18 09:50:00,42.02,42.02,41.81,41.81,12400.0,42.02,42.02,41.81,41.81,12400.0
2012-05-18 10:00:00,41.8,41.8,41.62,41.69,8800.0,41.8,41.8,41.62,41.69,8800.0
2012-05-18 10:10:00,41.68,41.78,41.67,41.69,7000.0,41.68,41.78,41.67,41.69,7000.0
2012-05-18 10:20:00,41.69,41.75,41.65,41.75,8000.0,41.69,41.75,41.65,41.75,8000.0
2012-05-18 10:30:00,41.75,41.88,41.73,41.88,10400.0,41.75,41.88,41.73,41.88,10400.0
2012-05-18 10:40:00,41.88,41.99,41.87,41.95,6600.0,41.88,41.99,41.87,41.95,6600.0
2012-05-18 10:50:00,41.97,41.99,41.92,41.92,11800.0,41.97,41.99,41.92,41.92,11800.0
2012-05-18 11:00:00,41.92,41.93,41.72,41.73,5800.0,41.92,41.93,41.72,41.73,5800.0
2012-05-18 11:10:00,41.72,41.74,41.59,41.59,6000.0,41.72,41.74,41.59,41.59,6000.0
2012-05-18 11:20:00,41.59,41.66,41.56,41.6,7800.0,41.59,41.66,41.56,41.6,7800.0
2012-05-18 11:30:00,41.6,41.6,41.44,41.44,6400.0,41.6,41.6,41.44,41.44,6400.0
2012-05-18 11:40:00,41.44,41.46,41.42,41.45,6000.0,41.44,41.46,41.42,41.45,6000.0
2012-05-18 11:50:00,41.42,41.47,41.26,41.47,16000.0,41.42,41.47,41.26,41.47,16000.0
2012-05-18 12:00:00,41.51,41.66,41.49,41.59,8800.0,41.51,41.66,41.49,41.59,8800.0
2012-05-18 12:10:00,41.6,41.6,41.48,41.49,5000.0,41.6,41.6,41.48,41.49,5000.0
2012-05-18 12:20:00,41.48,41.52,41.46,41.51,7600.0,41.48,41.52,41.46,41.51,7600.0
2012-05-18 12:30:00,41.53,41.53,41.46,41.48,10200.0,41.53,41.53,41.46,41.48,10200.0
2012-05-18 12:40:00,41.49,41.56,41.47,41.52,13600.0,41.49,41.56,41.47,41.52,13600.0
2012-05-18 12:50:00,41.51,41.52,41.38,41.4,8200.0,41.51,41.52,41.38,41.4,8200.0
2012-05-18 13:00:00,41.38,41.38,41.33,41.34,12800.0,41.38,41.38,41.33,41.34,12800.0
2012-05-18 13:10:00,41.36,41.47,41.36,41.46,12600.0,41.36,41.47,41.36,41.46,12600.0
2012-05-18 13:20:00,41.46,41.46,41.42,41.42,5200.0,41.46,41.46,41.42,41.42,5200.0
2012-05-18 13:30:00,41.42,41.44,41.32,41.32,7800.0,41.42,41.44,41.32,41.32,7800.0
2012-05-18 13:40:00,41.33,41.38,41.33,41.35,9800.0,41.33,41.38,41.33,41.35,9800.0
2012-05-18 13:50:00,41.37,41.41,41.34,41.34,13800.0,41.37,41.41,41.34,41.34,13800.0
2012-05-18 14:00:00,41.36,41.36,41.24,41.24,10600.0,41.36,41.36,41.24,41.24,10600.0
2012-05-18 14:10:00,41.27,41.43,41.24,41.3,14600.0,41.27,41.43,41.24,41.3,14600.0
2012-05-18 14:20:00,41.3,41.3,41.22,41.23,7400.0,41.3,41.3,41.22,41.23,7400.0
2012-05-18 14:30:00,41.24,41.29,41.19,41.26,22600.0,41.24,41.29,41.19,41.26,22600.0
2012-05-18 14:40:00,41.24,41.27,41.16,41.27,12800.0,41.24,41.27,41.16,41.27,12800.0
2012-05-18 14:50:00,41.27,41.34,41.23,41.25,32000.0,41.27,41.34,41.23,41.25,32000.0
2012-05-18 15:00:00,41.25,41.27,41.13,41.19,25400.0,41.25,41.27,41.13,41.19,25400.0
2012-05-18 15:10:00,41.2,41.21,41.17,41.18,30800.0,41.2,41.21,41.17,41.18,30800.0
2012-05-18 15:20:00,41.18,41.19,41.07,41.07,23200.0,41.18,41.19,41.07,41.07,23200.0
2012-05-18 15:30:00,41.09,41.21,41.02,41.14,36600.0,41.09,41.21,41.02,41.14,36600.0
2012-05-18 15:40:00,41.14,41.16,41.05,41.09,59400.0,41.14,41.16,41.05,41.09,59400.0
2012-05-18 15:50:00,41.09,41.11,40.98,41.02,103800.0,41.09,41.11,40.98,41.02,103800.0
2012-05-21 09:30:00,41.05,41.51,41.05,41.22,16000.0,41.05,41.51,41.05,41.22,16000.0
2012-05-21 09:40:00,41.23,41.27,40.96,40.98,17200.0,41.23,41.27,40.96,40.98,17200.0
2012-05-21 09:50:00,41.07,41.22,40.96,41.22,37800.0,41.07,41.22,40.96,41.22,37800.0
2012-05-21 10:00:00,41.2,41.32,41.19,41.32,7600.0,41.2,41.32,41.19,41.32,7600.0
2012-05-21 10:10:00,41.32,41.56,41.32,41.53,12000.0,41.32,41.56,41.32,41.53,12000.0
2012-05-21 10:20:00,41.52,41.56,41.5,41.54,18400.0,41.52,41.56,41.5,41.54,18400.0
2012-05-21 10:30:00,41.56,41.6,41.52,41.55,8800.0,41.56,41.6,41.52,41.55,8800.0
2012-05-21 10:40:00,41.57,41.68,41.55,41.65,7000.0,41.57,41.68,41.55,41.65,7000.0
2012-05-21 10:50:00,41.67,41.74,41.61,41.62,14600.0,41.67,41.74,41.61,41.62,14600.0
2012-05-21 11:00:00,41.68,41.81,41.62,41.71,83600.0,41.68,41.81,41.62,41.71,83600.0
2012-05-21 11:10:00,41.71,41.71,41.51,41.52,13800.0,41.71,41.71,41.51,41.52,13800.0
2012-05-21 11:20:00,41.51,41.69,41.5,41.62,14600.0,41.51,41.69,41.5,41.62,14600.0
2012-05-21 11:30:00,41.63,41.77,41.62,41.77,11400.0,41.63,41.77,41.62,41.77,11400.0
2012-05-21 11:40:00,41.74,41.74,41.63,41.65,12800.0,41.74,41.74,41.63,41.65,12800.0
2012-05-21 11:50:00,41.67,41.7,41.63,41.66,7000.0,41.67,41.7,41.63,41.66,7000.0
2012-05-21 12:00:00,41.66,41.74,41.66,41.74,9400.0,41.66,41.74,41.66,41.74,9400.0
2012-05-21 12:10:00,41.74,41.83,41.68,41.68,14000.0,41.74,41.83,41.68,41.68,14000.0
2012-05-21 12:20:00,41.71,41.87,41.71,41.83,9000.0,41.71,41.87,41.71,41.83,9000.0
2012-05-21 12:30:00,41.83,41.87,41.77,41.84,10400.0,41.83,41.87,41.77,41.84,10400.0
2012-05-21 12:40:00,41.85,41.86,41.75,41.81,9800.0,41.85,41.86,41.75,41.81,9800.0
2012-05-21 12:50:00,41.82,41.85,41.74,41.75,7800.0,41.82,41.85,41.74,41.75,7800.0
2012-05-21 13:00:00,41.77,41.92,41.76,41.91,6800.0,41.77,41.92,41.76,41.91,6800.0
2012-05-21 13:10:00,41.91,41.98,41.91,41.94,8000.0,41.91,41.98,41.91,41.94,8000.0
2012-05-21 13:20:00,41.93,42.05,41.93,42.05,6200.0,41.93,42.05,41.93,42.05,6200.0
2012-05-21 13:30:00,42.05,42.06,42.01,42.04,5000.0,42.05,42.06,42.01,42.04,5000.0
2012-05-21 13:40:00,42.03,42.23,42.03,42.15,12600.0,42.03,42.23,42.03,42.15,12600.0
2012-05-21 13:50:00,42.17,42.22,42.15,42.2,4000.0,42.17,42.22,42.15,42.2,4000.0
2012-05-21 14:00:00,42.22,42.25,42.16,42.2,41400.0,42.22,42.25,42.16,42.2,41400.0
2012-05-21 14:10:00,42.19,42.19,42.1,42.16,22400.0,42.19,42.19,42.1,42.16,22400.0
2012-05-21 14:20:00,42.2,42.22,42.04,42.04,6800.0,42.2,42.22,42.04,42.04,6800.0
2012-05-21 14:30:00,42.03,42.13,42.03,42.09,5200.0,42.03,42.13,42.03,42.09,5200.0
2012-05-21 14:40:00,42.12,42.21,42.11,42.13,11200.0,42.12,42.21,42.11,42.13,11200.0
2012-05-21 14:50:00,42.12,42.15,42.1,42.12,19000.0,42.12,42.15,42.1,42.12,19000.0
2012-05-21 15:00:00,42.13,42.16,42.1,42.12,38800.0,42.13,42.16,42.1,42.12,38800.0
2012-05-21 15:10:00,42.12,42.17,42.1,42.14,26400.0,42.12,42.17,42.1,42.14,26400.0
2012-05-21 15:20:00,42.17,42.2,42.09,42.09,16000.0,42.17,42.2,42.09,42.09,16000.0
2012-05-21 15:30:00,42.09,42.16,42.02,42.08,23400.0,42.09,42.16,42.02,42.08,23400.0
2012-05-21 15:40:00,42.08,42.13,42.06,42.13,21200.0,42.08,42.13,42.06,42.13,21200.0
2012-05-21 15:50:00,42.13,42.19,42.13,42.19,39200.0,42.13,42.19,42.13,42.19,39200.0
2012-05-22 09:30:00,42.26,42.35,42.0,42.07,7200.0,42.26,42.35,42.0,42.07,7200.0
2012-05-22 09:40:00,42.14,42.21,42.07,42.19,7000.0,42.14,42.21,42.07,42.19,7000.0
2012-05-22 09:50:00,42.21,42.22,42.04,42.04,13400.0,42.21,42.22,42.04,42.04,13400.0
2012-05-22 10:00:00,42.04,42.25,41.97,42.24,4400.0,42.04,42.25,41.97,42.24,4400.0
2012-05-22 10:10:00,42.31,42.39,42.23,42.37,51400.0,42.31,42.39,42.23,42.37,51400.0
2012-05-22 10:20:00,42.39,42.46,42.25,42.41,42000.0,42.39,42.46,42.25,42.41,42000.0
2012-05-22 10:30:00,42.42,42.55,42.4,42.44,17600.0,42.42,42.55,42.4,42.44,17600.0
2012-05-22 10:40:00,42.44,42.5,42.4,42.49,11800.0,42.44,42.5,42.4,42.49,11800.0
2012-05-22 10:50:00,42.51,42.58,42.49,42.58,5600.0,42.51,42.58,42.49,42.58,5600.0
2012-05-22 11:00:00,42.62,42.67,42.58,42.58,8000.0,42.62,42.67,42.58,42.58,8000.0
2012-05-22 11:10:00,42.62,42.73,42.6,42.73,17600.0,42.62,42.73,42.6,42.73,17600.0
2012-05-22 11:20:00,42.74,42.77,42.73,42.77,4000.0,42.74,42.77,42.73,42.77,4000.0
2012-05-22 11:30:00,42.74,42.77,42.71,42.77,5200.0,42.74,42.77,42.71,42.77,5200.0
2012-05-22 11:40:00,42.76,42.77,42.72,42.76,6600.0,42.76,42.77,42.72,42.76,6600.0
2012-05-22 11:50:00,42.78,42.91,42.77,42.77,11200.0,42.78,42.91,42.77,42.77,11200.0
2012-05-22 12:00:00,42.77,42.77,42.66,42.68,9000.0,42.77,42.77,42.66,42.68,9000.0
2012-05-22 12:10:00,42.68,42.71,42.62,42.69,5600.0,42.68,42.71,42.62,42.69,5600.0
2012-05-22 12:20:00,42.68,42.81,42.68,42.79,6800.0,42.68,42.81,42.68,42.79,6800.0
2012-05-22 12:30:00,42.78,42.84,42.78,42.84,4000.0,42.78,42.84,42.78,42.84,4000.0
2012-05-22 12:40:00,42.83,42.88,42.79,42.82,11200.0,42.83,42.88,42.79,42.82,11200.0
2012-05-22 12:50:00,42.82,42.83,42.75,42.77,6000.0,42.82,42.83,42.75,42.77,6000.0
2012-05-22 13:00:00,42.77,42.83,42.76,42.78,11200.0,42.77,42.83,42.76,42.78,11200.0
2012-05-22 13:10:00,42.79,42.8,42.7,42.71,7000.0,42.79,42.8,42.7,42.71,7000.0
2012-05-22 13:20:00,42.71,42.77,42.68,42.72,12000.0,42.71,42.77,42.68,42.72,12000.0
2012-05-22 13:30:00,42.69,42.77,42.66,42.74,16600.0,42.69,42.77,42.66,42.74,16600.0
2012-05-22 13:40:00,42.74,42.74,42.61,42.65,5600.0,42.74,42.74,42.61,42.65,5600.0
2012-05-22 13:50:00,42.67,42.67,42.58,42.6,4800.0,42.67,42.67,42.58,42.6,4800.0
2012-05-22 14:00:00,42.61,42.69,42.59,42.65,7600.0,42.61,42.69,42.59,42.65,7600.0
2012-05-22 14:10:00,42.65,42.65,42.52,42.57,15400.0,42.65,42.65,42.52,42.57,15400.0
2012-05-22 14:20:00,42.56,42.61,42.52,42.57,8400.0,42.56,42.61,42.52,42.57,8400.0
2012-05-22 14:30:00,42.55,42.59,42.49,42.53,9800.0,42.55,42.59,42.49,42.53,9800.0
2012-05-22 14:40:00,42.52,42.63,42.52,42.58,14600.0,42.52,42.63,42.52,42.58,14600.0
2012-05-22 14:50:00,42.58,42.63,42.54,42.61,8600.0,42.58,42.63,42.54,42.61,8600.0
2012-05-22 15:00:00,42.6,42.6,42.49,42.55,13200.0,42.6,42.6,42.49,42.55,13200.0
2012-05-22 15:10:00,42.54,42.55,42.43,42.43,13400.0,42.54,42.55,42.43,42.43,13400.0
2012-05-22 15:20:00,42.45,42.46,42.35,42.38,23600.0,42.45,42.46,42.35,42.38,23600.0
2012-05-22 15:30:00,42.38,42.45,42.25,42.25,54400.0,42.38,42.45,42.25,42.25,54400.0
2012-05-22 15:40:00,42.25,42.25,42.07,42.1,38800.0,42.25,42.25,42.07,42.1,38800.0
2012-05-22 15:50:00,42.08,42.23,42.08,42.22,59800.0,42.08,42.23,42.08,42.22,59800.0
2012-05-23 09:30:00,41.94,42.21,41.88,42.16,15000.0,41.94,42.21,41.88,42.16,15000.0
2012-05-23 09:40:00,42.21,42.21,41.82,41.82,11200.0,42.21,42.21,41.82,41.82,11200.0
2012-05-23 09:50:00,41.83,41.94,41.81,41.94,3600.0,41.83,41.94,41.81,41.94,3600.0
2012-05-23 10:00:00,42.13,42.13,42.06,42.12,3800.0,42.13,42.13,42.06,42.12,3800.0
2012-05-23 10:10:00,42.03,42.06,41.81,41.85,21600.0,42.03,42.06,41.81,41.85,21600.0
2012-05-23 10:20:00,41.85,41.87,41.63,41.73,34200.0,41.85,41.87,41.63,41.73,34200.0
2012-05-23 10:30:00,41.73,41.73,41.57,41.61,12200.0,41.73,41.73,41.57,41.61,12200.0
2012-05-23 10:40:00,41.63,41.7,41.55,41.57,2000.0,41.63,41.7,41.55,41.57,2000.0
2012-05-23 10:50:00,41.67,41.72,41.6,41.6,15600.0,41.67,41.72,41.6,41.6,15600.0
2012-05-23 11:00:00,41.62,41.78,41.57,41.78,12400.0,41.62,41.78,41.57,41.78,12400.0
2012-05-23 11:10:00,41.72,41.73,41.72,41.72,600.0,41.72,41.73,41.72,41.72,600.0
2012-05-23 11:20:00,41.76,41.8,41.76,41.77,2000.0,41.76,41.8,41.76,41.77,2000.0
2012-05-23 11:30:00,41.77,41.8,41.73,41.75,7200.0,41.77,41.8,41.73,41.75,7200.0
2012-05-23 11:40:00,41.79,41.83,41.76,41.76,1400.0,41.79,41.83,41.76,41.76,1400.0
2012-05-23 11:50:00,41.76,41.85,41.76,41.84,20800.0,41.76,41.85,41.76,41.84,20800.0
2012-05-23 12:00:00,41.86,41.86,41.74,41.74,600.0,41.86,41.86,41.74,41.74,600.0
2012-05-23 12:10:00,41.79,41.83,41.77,41.83,1400.0,41.79,41.83,41.77,41.83,1400.0
2012-05-23 12:20:00,41.82,41.82,41.77,41.82,8000.0,41.82,41.82,41.77,41.82,8000.0
2012-05-23 12:30:00,41.82,41.84,41.8,41.84,800.0,41.82,41.84,41.8,41.84,800.0
2012-05-23 12:40:00,41.9,41.91,41.9,41.91,800.0,41.9,41.91,41.9,41.91,800.0
2012-05-23 12:50:00,41.91,41.91,41.88,41.88,1800.0,41.91,41.91,41.88,41.88,1800.0
2012-05-23 13:00:00,41.88,41.91,41.87,41.9,5800.0,41.88,41.91,41.87,41.9,5800.0
2012-05-23 13:10:00,41.9,41.96,41.87,41.88,6200.0,41.9,41.96,41.87,41.88,6200.0
2012-05-23 13:20:00,41.92,41.96,41.92,41.96,4800.0,41.92,41.96,41.92,41.96,4800.0
2012-05-23 13:30:00,41.99,42.04,41.93,41.99,7600.0,41.99,42.04,41.93,41.99,7600.0
2012-05-23 13:40:00,42.02,42.08,41.97,42.07,4000.0,42.02,42.08,41.97,42.07,4000.0
2012-05-23 13:50:00,42.06,42.06,41.98,42.01,8400.0,42.06,42.06,41.98,42.01,8400.0
2012-05-23 14:00:00,42.09,42.09,42.0,42.03,7400.0,42.09,42.09,42.0,42.03,7400.0
2012-05-23 14:10:00,42.02,42.03,41.94,41.94,5000.0,42.02,42.03,41.94,41.94,5000.0
2012-05-23 14:20:00,41.96,41.97,41.94,41.95,9600.0,41.96,41.97,41.94,41.95,9600.0
2012-05-23 14:30:00,41.95,42.07,41.94,42.03,6800.0,41.95,42.07,41.94,42.03,6800.0
2012-05-23 14:40:00,42.02,42.1,42.02,42.02,2800.0,42.02,42.1,42.02,42.02,2800.0
2012-05-23 14:50:00,42.05,42.08,42.01,42.04,1400.0,42.05,42.08,42.01,42.04,1400.0
2012-05-23 15:00:00,42.08,42.08,41.97,42.01,4600.0,42.08,42.08,41.97,42.01,4600.0
2012-05-23 15:10:00,42.08,42.13,42.07,42.13,8600.0,42.08,42.13,42.07,42.13,8600.0
2012-05-23 15:20:00,42.13,42.19,42.1,42.15,7400.0,42.13,42.19,42.1,42.15,7400.0
2012-05-23 15:30:00,42.2,42.38,42.2,42.35,11600.0,42.2,42.38,42.2,42.35,11600.0
2012-05-23 15:40:00,42.41,42.5,42.41,42.48,14200.0,42.41,42.5,42.41,42.48,14200.0
2012-05-23 15:50:00,42.48,42.49,42.38,42.39,98000.0,42.48,42.49,42.38,42.39,98000.0
2012-05-24 09:30:00,42.59,42.8,42.5,42.63,114800.0,42.59,42.8,42.5,42.63,114800.0
2012-05-24 09:40:00,42.66,42.79,42.63,42.69,3000.0,42.66,42.79,42.63,42.69,3000.0
2012-05-24 09:50:00,42.69,42.75,42.67,42.73,8800.0,42.69,42.75,42.67,42.73,8800.0
2012-05-24 10:00:00,42.81,42.85,42.72,42.82,69600.0,42.81,42.85,42.72,42.82,69600.0
2012-05-24 10:10:00,42.82,42.94,42.74,42.93,51800.0,42.82,42.94,42.74,42.93,51800.0
2012-05-24 10:20:00,42.93,42.93,42.87,42.9,5600.0,42.93,42.93,42.87,42.9,5600.0
2012-05-24 10:30:00,42.95,43.16,42.95,43.16,5600.0,42.95,43.16,42.95,43.16,5600.0
2012-05-24 10:40:00,43.14,43.19,43.1,43.1,7800.0,43.14,43.19,43.1,43.1,7800.0
2012-05-24 10:50:00,43.1,43.16,43.01,43.02,9800.0,43.1,43.16,43.01,43.02,9800.0
2012-05-24 11:00:00,43.02,43.04,42.86,42.86,19400.0,43.02,43.04,42.86,42.86,19400.0
2012-05-24 11:10:00,42.89,42.93,42.85,42.91,5800.0,42.89,42.93,42.85,42.91,5800.0
2012-05-24 11:20:00,42.89,42.9,42.79,42.8,6400.0,42.89,42.9,42.79,42.8,6400.0
2012-05-24 11:30:00,42.8,42.82,42.74,42.77,13400.0,42.8,42.82,42.74,42.77,13400.0
2012-05-24 11:40:00,42.76,42.79,42.7,42.7,5000.0,42.76,42.79,42.7,42.7,5000.0
2012-05-24 11:50:00,42.7,42.81,42.7,42.76,4400.0,42.7,42.81,42.7,42.76,4400.0
2012-05-24 12:00:00,42.81,42.81,42.63,42.66,5000.0,42.81,42.81,42.63,42.66,5000.0
2012-05-24 12:10:00,42.67,42.77,42.66,42.66,7600.0,42.67,42.77,42.66,42.66,7600.0
2012-05-24 12:20:00,42.66,42.73,42.65,42.71,7000.0,42.66,42.73,42.65,42.71,7000.0
2012-05-24 12:30:00,42.7,42.8,42.67,42.74,8600.0,42.7,42.8,42.67,42.74,8600.0
2012-05-24 12:40:00,42.75,42.77,42.74,42.77,2200.0,42.75,42.77,42.74,42.77,2200.0
2012-05-24 12:50:00,42.83,42.83,42.73,42.76,4400.0,42.83,42.83,42.73,42.76,4400.0
2012-05-24 13:00:00,42.83,42.99,42.8,42.97,5600.0,42.83,42.99,42.8,42.97,5600.0
2012-05-24 13:10:00,42.99,43.04,42.93,42.96,8800.0,42.99,43.04,42.93,42.96,8800.0
2012-05-24 13:20:00,42.94,42.99,42.8,42.8,5000.0,42.94,42.99,42.8,42.8,5000.0
2012-05-24 13:30:00,42.77,42.87,42.72,42.87,3400.0,42.77,42.87,42.72,42.87,3400.0
2012-05-24 13:40:00,42.91,42.97,42.85,42.85,21800.0,42.91,42.97,42.85,42.85,21800.0
2012-05-24 13:50:00,42.83,42.83,42.72,42.73,5800.0,42.83,42.83,42.72,42.73,5800.0
2012-05-24 14:00:00,42.72,42.8,42.72,42.74,8000.0,42.72,42.8,42.72,42.74,8000.0
2012-05-24 14:10:00,42.74,42.79,42.7,42.77,18400.0,42.74,42.79,42.7,42.77,18400.0
2012-05-24 14:20:00,42.76,42.79,42.72,42.79,11800.0,42.76,42.79,42.72,42.79,11800.0
2012-05-24 14:30:00,42.79,42.82,42.74,42.74,5200.0,42.79,42.82,42.74,42.74,5200.0
2012-05-24 14:40:00,42.74,42.74,42.68,42.72,3600.0,42.74,42.74,42.68,42.72,3600.0
2012-05-24 14:50:00,42.72,42.76,42.71,42.71,10400.0,42.72,42.76,42.71,42.71,10400.0
2012-05-24 15:00:00,42.73,42.83,42.71,42.72,12800.0,42.73,42.83,42.71,42.72,12800.0
2012-05-24 15:10:00,42.71,42.83,42.65,42.8,13400.0,42.71,42.83,42.65,42.8,13400.0
2012-05-24 15:20:00,42.8,42.97,42.79,42.89,20400.0,42.8,42.97,42.79,42.89,20400.0
2012-05-24 15:30:00,42.9,42.98,42.84,42.88,18200.0,42.9,42.98,42.84,42.88,18200.0
2012-05-24 15:40:00,42.87,43.01,42.85,42.99,14800.0,42.87,43.01,42.85,42.99,14800.0
2012-05-24 15:50:00,43.02,43.13,43.0,43.11,37400.0,43.02,43.13,43.0,43.11,37400.0
2012-05-25 09:30:00,43.06,43.06,42.95,42.98,7200.0,43.06,43.06,42.95,42.98,7200.0
2012-05-25 09:40:00,42.97,42.97,42.85,42.92,6200.0,42.97,42.97,42.85,42.92,6200.0
2012-05-25 09:50:00,42.94,43.0,42.81,42.96,6000.0,42.94,43.0,42.81,42.96,6000.0
2012-05-25 10:00:00,42.95,42.99,42.94,42.94,1200.0,42.95,42.99,42.94,42.94,1200.0
2012-05-25 10:10:00,42.9,42.9,42.69,42.79,6800.0,42.9,42.9,42.69,42.79,6800.0
2012-05-25 10:20:00,42.82,42.89,42.82,42.86,1600.0,42.82,42.89,42.82,42.86,1600.0
2012-05-25 10:30:00,42.87,42.94,42.87,42.94,1200.0,42.87,42.94,42.87,42.94,1200.0
2012-05-25 10:40:00,42.85,42.86,42.8,42.86,1400.0,42.85,42.86,42.8,42.86,1400.0
2012-05-25 10:50:00,42.84,42.9,42.77,42.87,2800.0,42.84,42.9,42.77,42.87,2800.0
2012-05-25 11:00:00,42.88,42.92,42.88,42.92,1400.0,42.88,42.92,42.88,42.92,1400.0
2012-05-25 11:10:00,42.89,42.95,42.89,42.95,1000.0,42.89,42.95,42.89,42.95,1000.0
2012-05-25 11:20:00,42.99,42.99,42.97,42.98,2200.0,42.99,42.99,42.97,42.98,2200.0
2012-05-25 11:30:00,42.96,42.96,42.9,42.94,1600.0,42.96,42.96,42.9,42.94,1600.0
2012-05-25 11:40:00,42.93,42.99,42.92,42.98,3400.0,42.93,42.99,42.92,42.98,3400.0
2012-05-25 11:50:00,42.98,43.11,42.98,43.11,5600.0,42.98,43.11,42.98,43.11,5600.0
2012-05-25 12:00:00,43.1,43.13,43.08,43.13,5200.0,43.1,43.13,43.08,43.13,5200.0
2012-05-25 12:10:00,43.13,43.16,43.12,43.14,3800.0,43.13,43.16,43.12,43.14,3800.0
2012-05-25 12:20:00,43.16,43.2,43.15,43.19,13000.0,43.16,43.2,43.15,43.19,13000.0
2012-05-25 12:30:00,43.18,43.27,43.18,43.26,10600.0,43.18,43.27,43.18,43.26,10600.0
2012-05-25 12:40:00,43.26,43.26,43.22,43.26,5800.0,43.26,43.26,43.22,43.26,5800.0
2012-05-25 12:50:00,43.27,43.3,43.26,43.27,3400.0,43.27,43.3,43.26,43.27,3400.0
2012-05-25 13:00:00,43.3,43.32,43.19,43.2,21400.0,43.3,43.32,43.19,43.2,21400.0
2012-05-25 13:10:00,43.21,43.26,43.18,43.26,11600.0,43.21,43.26,43.18,43.26,11600.0
2012-05-25 13:20:00,43.27,43.31,43.27,43.27,15200.0,43.27,43.31,43.27,43.27,15200.0
2012-05-25 13:30:00,43.27,43.27,43.21,43.21,1000.0,43.27,43.27,43.21,43.21,1000.0
2012-05-25 13:40:00,43.2,43.22,43.17,43.17,3000.0,43.2,43.22,43.17,43.17,3000.0
2012-05-25 13:50:00,43.17,43.17,43.13,43.13,1000.0,43.17,43.17,43.13,43.13,1000.0
2012-05-25 14:00:00,43.11,43.13,43.09,43.1,5400.0,43.11,43.13,43.09,43.1,5400.0
2012-05-25 14:10:00,43.1,43.15,43.1,43.14,1800.0,43.1,43.15,43.1,43.14,1800.0
2012-05-25 14:20:00,43.08,43.08,43.02,43.08,3400.0,43.08,43.08,43.02,43.08,3400.0
2012-05-25 14:30:00,43.05,43.09,43.03,43.09,3800.0,43.05,43.09,43.03,43.09,3800.0
2012-05-25 14:40:00,43.04,43.06,42.98,42.99,2400.0,43.04,43.06,42.98,42.99,2400.0
2012-05-25 14:50:00,42.99,43.03,42.99,43.02,4000.0,42.99,43.03,42.99,43.02,4000.0
2012-05-25 15:00:00,43.04,43.04,42.99,43.03,4400.0,43.04,43.04,42.99,43.03,4400.0
2012-05-25 15:10:00,43.01,43.07,43.01,43.01,7400.0,43.01,43.07,43.01,43.01,7400.0
2012-05-25 15:20:00,43.01,43.03,42.99,43.01,12600.0,43.01,43.03,42.99,43.01,12600.0
2012-05-25 15:30:00,43.01,43.07,42.99,43.02,9000.0,43.01,43.07,42.99,43.02,9000.0
2012-05-25 15:40:00,43.05,43.09,43.02,43.02,7800.0,43.05,43.09,43.02,43.02,7800.0
2012-05-25 15:50:00,43.02,43.09,43.01,43.09,17000.0,43.02,43.09,43.01,43.09,17000.0
2012-05-29 09:30:00,43.48,43.49,43.36,43.36,3000.0,43.48,43.49,43.36,43.36,3000.0
2012-05-29 09:40:00,43.37,43.68,43.37,43.53,15600.0,43.37,43.68,43.37,43.53,15600.0
2012-05-29 09:50:00,43.56,43.59,43.47,43.47,1800.0,43.56,43.59,43.47,43.47,1800.0
2012-05-29 10:00:00,43.43,43.52,43.42,43.52,3600.0,43.43,43.52,43.42,43.52,3600.0
2012-05-29 10:10:00,43.56,43.67,43.54,43.67,5200.0,43.56,43.67,43.54,43.67,5200.0
2012-05-29 10:20:00,43.69,43.74,43.68,43.73,5600.0,43.69,43.74,43.68,43.73,5600.0
2012-05-29 10:30:00,43.77,43.81,43.74,43.76,2000.0,43.77,43.81,43.74,43.76,2000.0
2012-05-29 10:40:00,43.65,43.81,43.65,43.81,3000.0,43.65,43.81,43.65,43.81,3000.0
2012-05-29 10:50:00,43.78,43.78,43.71,43.78,4600.0,43.78,43.78,43.71,43.78,4600.0
2012-05-29 11:00:00,43.77,43.77,43.69,43.74,3400.0,43.77,43.77,43.69,43.74,3400.0
2012-05-29 11:10:00,43.71,43.71,43.67,43.67,3000.0,43.71,43.71,43.67,43.67,3000.0
2012-05-29 11:20:00,43.68,43.74,43.62,43.72,7000.0,43.68,43.74,43.62,43.72,7000.0
2012-05-29 11:30:00,43.72,43.74,43.54,43.59,8800.0,43.72,43.74,43.54,43.59,8800.0
2012-05-29 11:40:00,43.59,43.59,43.47,43.51,5400.0,43.59,43.59,43.47,43.51,5400.0
2012-05-29 11:50:00,43.51,43.59,43.51,43.58,5600.0,43.51,43.59,43.51,43.58,5600.0
2012-05-29 12:00:00,43.56,43.59,43.45,43.47,5600.0,43.56,43.59,43.45,43.47,5600.0
2012-05-29 12:10:00,43.45,43.47,43.39,43.43,3800.0,43.45,43.47,43.39,43.43,3800.0
2012-05-29 12:20:00,43.46,43.48,43.44,43.48,2400.0,43.46,43.48,43.44,43.48,2400.0
2012-05-29 12:30:00,43.45,43.45,43.38,43.38,4000.0,43.45,43.45,43.38,43.38,4000.0
2012-05-29 12:40:00,43.41,43.41,43.34,43.39,2200.0,43.41,43.41,43.34,43.39,2200.0
2012-05-29 12:50:00,43.42,43.45,43.37,43.37,3200.0,43.42,43.45,43.37,43.37,3200.0
2012-05-29 13:00:00,43.37,43.37,43.33,43.35,3000.0,43.37,43.37,43.33,43.35,3000.0
2012-05-29 13:10:00,43.39,43.44,43.35,43.43,3200.0,43.39,43.44,43.35,43.43,3200.0
2012-05-29 13:20:00,43.43,43.43,43.35,43.35,2000.0,43.43,43.43,43.35,43.35,2000.0
2012-05-29 13:30:00,43.34,43.34,43.27,43.34,3000.0,43.34,43.34,43.27,43.34,3000.0
2012-05-29 13:40:00,43.37,43.42,43.35,43.38,2200.0,43.37,43.42,43.35,43.38,2200.0
2012-05-29 13:50:00,43.37,43.38,43.35,43.38,1400.0,43.37,43.38,43.35,43.38,1400.0
2012-05-29 14:00:00,43.38,43.38,43.35,43.38,2000.0,43.38,43.38,43.35,43.38,2000.0
2012-05-29 14:10:00,43.38,43.52,43.38,43.45,4800.0,43.38,43.52,43.38,43.45,4800.0
2012-05-29 14:20:00,43.47,43.47,43.41,43.46,1600.0,43.47,43.47,43.41,43.46,1600.0
2012-05-29 14:30:00,43.46,43.49,43.46,43.46,3200.0,43.46,43.49,43.46,43.46,3200.0
2012-05-29 14:40:00,43.43,43.43,43.39,43.42,3600.0,43.43,43.43,43.39,43.42,3600.0
2012-05-29 14:50:00,43.42,43.49,43.42,43.46,11200.0,43.42,43.49,43.42,43.46,11200.0
2012-05-29 15:00:00,43.45,43.45,43.37,43.44,5600.0,43.45,43.45,43.37,43.44,5600.0
2012-05-29 15:10:00,43.45,43.51,43.43,43.46,4000.0,43.45,43.51,43.43,43.46,4000.0
2012-05-29 15:20:00,43.5,43.52,43.43,43.47,6400.0,43.5,43.52,43.43,43.47,6400.0
2012-05-29 15:30:00,43.46,43.52,43.42,43.48,6000.0,43.46,43.52,43.42,43.48,6000.0
2012-05-29 15:40:00,43.48,43.55,43.48,43.52,6000.0,43.48,43.55,43.48,43.52,6000.0
2012-05-29 15:50:00,43.51,43.56,43.47,43.49,12600.0,43.51,43.56,43.47,43.49,12600.0
2012-05-30 09:30:00,43.16,43.4,42.96,43.02,8000.0,43.16,43.4,42.96,43.02,8000.0
2012-05-30 09:40:00,42.96,43.08,42.88,42.99,4600.0,42.96,43.08,42.88,42.99,4600.0
2012-05-30 09:50:00,42.99,43.17,42.99,43.1,3400.0,42.99,43.17,42.99,43.1,3400.0
2012-05-30 10:00:00,43.07,43.15,43.02,43.15,2000.0,43.07,43.15,43.02,43.15,2000.0
2012-05-30 10:10:00,43.15,43.15,42.96,42.98,19800.0,43.15,43.15,42.96,42.98,19800.0
2012-05-30 10:20:00,42.96,43.08,42.91,43.04,26400.0,42.96,43.08,42.91,43.04,26400.0
2012-05-30 10:30:00,43.03,43.05,42.98,43.0,12400.0,43.03,43.05,42.98,43.0,12400.0
2012-05-30 10:40:00,43.02,43.02,42.96,42.96,1400.0,43.02,43.02,42.96,42.96,1400.0
2012-05-30 10:50:00,42.98,43.01,42.97,42.97,2600.0,42.98,43.01,42.97,42.97,2600.0
2012-05-30 11:00:00,42.97,42.99,42.95,42.96,4200.0,42.97,42.99,42.95,42.96,4200.0
2012-05-30 11:10:00,42.94,42.97,42.9,42.93,8400.0,42.94,42.97,42.9,42.93,8400.0
2012-05-30 11:20:00,42.88,42.93,42.85,42.92,3000.0,42.88,42.93,42.85,42.92,3000.0
2012-05-30 11:30:00,42.92,42.94,42.87,42.94,3200.0,42.92,42.94,42.87,42.94,3200.0
2012-05-30 11:40:00,42.94,42.94,42.87,42.87,1600.0,42.94,42.94,42.87,42.87,1600.0
2012-05-30 11:50:00,42.84,42.93,42.84,42.92,3600.0,42.84,42.93,42.84,42.92,3600.0
2012-05-30 12:00:00,42.91,42.93,42.81,42.91,4000.0,42.91,42.93,42.81,42.91,4000.0
2012-05-30 12:10:00,42.92,42.92,42.9,42.92,800.0,42.92,42.92,42.9,42.92,800.0
2012-05-30 12:20:00,42.91,42.92,42.84,42.85,1800.0,42.91,42.92,42.84,42.85,1800.0
2012-05-30 12:30:00,42.81,42.84,42.76,42.8,3400.0,42.81,42.84,42.76,42.8,3400.0
2012-05-30 12:40:00,42.85,42.91,42.85,42.91,2000.0,42.85,42.91,42.85,42.91,2000.0
2012-05-30 12:50:00,42.91,42.91,42.85,42.86,3400.0,42.91,42.91,42.85,42.86,3400.0
2012-05-30 13:00:00,42.88,42.88,42.83,42.87,7400.0,42.88,42.88,42.83,42.87,7400.0
2012-05-30 13:10:00,42.83,42.88,42.83,42.85,1200.0,42.83,42.88,42.83,42.85,1200.0
2012-05-30 13:20:00,42.91,42.92,42.87,42.87,800.0,42.91,42.92,42.87,42.87,800.0
2012-05-30 13:30:00,42.93,42.96,42.91,42.91,2800.0,42.93,42.96,42.91,42.91,2800.0
2012-05-30 13:40:00,42.93,42.93,42.91,42.92,3800.0,42.93,42.93,42.91,42.92,3800.0
2012-05-30 13:50:00,42.93,42.98,42.92,42.94,12200.0,42.93,42.98,42.92,42.94,12200.0
2012-05-30 14:00:00,42.95,42.99,42.88,42.9,11800.0,42.95,42.99,42.88,42.9,11800.0
2012-05-30 14:10:00,42.89,42.9,42.85,42.87,7600.0,42.89,42.9,42.85,42.87,7600.0
2012-05-30 14:20:00,42.87,42.88,42.79,42.83,12600.0,42.87,42.88,42.79,42.83,12600.0
2012-05-30 14:30:00,42.86,42.92,42.86,42.9,6800.0,42.86,42.92,42.86,42.9,6800.0
2012-05-30 14:40:00,42.88,42.92,42.85,42.88,11000.0,42.88,42.92,42.85,42.88,11000.0
2012-05-30 14:50:00,42.87,42.92,42.85,42.88,18000.0,42.87,42.92,42.85,42.88,18000.0
2012-05-30 15:00:00,42.85,42.87,42.77,42.79,8400.0,42.85,42.87,42.77,42.79,8400.0
2012-05-30 15:10:00,42.79,42.79,42.7,42.77,7400.0,42.79,42.79,42.7,42.77,7400.0
2012-05-30 15:20:00,42.76,42.84,42.76,42.84,10400.0,42.76,42.84,42.76,42.84,10400.0
2012-05-30 15:30:00,42.83,42.83,42.74,42.82,14000.0,42.83,42.83,42.74,42.82,14000.0
2012-05-30 15:40:00,42.81,42.86,42.79,42.82,10800.0,42.81,42.86,42.79,42.82,10800.0
2012-05-30 15:50:00,42.79,42.83,42.72,42.73,39200.0,42.79,42.83,42.72,42.73,39200.0
2012-05-31 09:30:00,42.65,42.7,42.34,42.38,15600.0,42.65,42.7,42.34,42.38,15600.0
2012-05-31 09:40:00,42.38,42.47,42.25,42.25,8200.0,42.38,42.47,42.25,42.25,8200.0
2012-05-31 09:50:00,42.27,42.31,42.06,42.3,42400.0,42.27,42.31,42.06,42.3,42400.0
2012-05-31 10:00:00,42.3,42.3,42.17,42.17,12600.0,42.3,42.3,42.17,42.17,12600.0
2012-05-31 10:10:00,42.16,42.27,42.13,42.24,20600.0,42.16,42.27,42.13,42.24,20600.0
2012-05-31 10:20:00,42.27,42.27,42.07,42.07,14000.0,42.27,42.27,42.07,42.07,14000.0
2012-05-31 10:30:00,42.06,42.2,42.04,42.17,11000.0,42.06,42.2,42.04,42.17,11000.0
2012-05-31 10:40:00,42.15,42.2,42.13,42.18,12600.0,42.15,42.2,42.13,42.18,12600.0
2012-05-31 10:50:00,42.18,42.18,42.12,42.13,4000.0,42.18,42.18,42.12,42.13,4000.0
2012-05-31 11:00:00,42.1,42.1,41.9,41.91,75800.0,42.1,42.1,41.9,41.91,75800.0
2012-05-31 11:10:00,41.92,42.03,41.91,41.98,10400.0,41.92,42.03,41.91,41.98,10400.0
2012-05-31 11:20:00,42.01,42.09,42.01,42.02,9200.0,42.01,42.09,42.01,42.02,9200.0
2012-05-31 11:30:00,42.02,42.11,42.02,42.1,22000.0,42.02,42.11,42.02,42.1,22000.0
2012-05-31 11:40:00,42.16,42.16,42.04,42.08,9400.0,42.16,42.16,42.04,42.08,9400.0
2012-05-31 11:50:00,42.04,42.08,42.0,42.04,6800.0,42.04,42.08,42.0,42.04,6800.0
2012-05-31 12:00:00,42.05,42.13,42.03,42.1,7600.0,42.05,42.13,42.03,42.1,7600.0
2012-05-31 12:10:00,42.15,42.17,42.12,42.13,10400.0,42.15,42.17,42.12,42.13,10400.0
2012-05-31 12:20:00,42.14,42.21,42.13,42.2,12200.0,42.14,42.21,42.13,42.2,12200.0
2012-05-31 12:30:00,42.21,42.23,42.09,42.13,8000.0,42.21,42.23,42.09,42.13,8000.0
2012-05-31 12:40:00,42.12,42.16,42.1,42.16,8400.0,42.12,42.16,42.1,42.16,8400.0
2012-05-31 12:50:00,42.18,42.19,42.07,42.1,6000.0,42.18,42.19,42.07,42.1,6000.0
2012-05-31 13:00:00,42.1,42.26,42.09,42.23,11000.0,42.1,42.26,42.09,42.23,11000.0
2012-05-31 13:10:00,42.18,42.27,42.18,42.2,9200.0,42.18,42.27,42.18,42.2,9200.0
2012-05-31 13:20:00,42.2,42.24,42.13,42.15,8200.0,42.2,42.24,42.13,42.15,8200.0
2012-05-31 13:30:00,42.13,42.2,42.13,42.19,4000.0,42.13,42.2,42.13,42.19,4000.0
2012-05-31 13:40:00,42.16,42.19,42.13,42.15,6600.0,42.16,42.19,42.13,42.15,6600.0
2012-05-31 13:50:00,42.13,42.16,42.09,42.16,7000.0,42.13,42.16,42.09,42.16,7000.0
2012-05-31 14:00:00,42.16,42.23,42.13,42.23,28400.0,42.16,42.23,42.13,42.23,28400.0
2012-05-31 14:10:00,42.23,42.32,42.19,42.23,31600.0,42.23,42.32,42.19,42.23,31600.0
2012-05-31 14:20:00,42.23,42.28,42.2,42.23,25800.0,42.23,42.28,42.2,42.23,25800.0
2012-05-31 14:30:00,42.23,42.33,42.23,42.27,12400.0,42.23,42.33,42.23,42.27,12400.0
2012-05-31 14:40:00,42.29,42.35,42.26,42.26,5000.0,42.29,42.35,42.26,42.26,5000.0
2012-05-31 14:50:00,42.24,42.26,42.18,42.26,8800.0,42.24,42.26,42.18,42.26,8800.0
2012-05-31 15:00:00,42.24,42.32,42.2,42.32,11600.0,42.24,42.32,42.2,42.32,11600.0
2012-05-31 15:10:00,42.3,42.39,42.3,42.37,16000.0,42.3,42.39,42.3,42.37,16000.0
2012-05-31 15:20:00,42.35,42.55,42.35,42.51,19400.0,42.35,42.55,42.35,42.51,19400.0
2012-05-31 15:30:00,42.49,42.56,42.43,42.51,23200.0,42.49,42.56,42.43,42.51,23200.0
2012-05-31 15:40:00,42.51,42.54,42.31,42.31,24400.0,42.51,42.54,42.31,42.31,24400.0
2012-05-31 15:50:00,42.34,42.52,42.34,42.42,76800.0,42.34,42.52,42.34,42.42,76800.0
2012-06-01 09:30:00,41.6,42.0,41.6,41.96,23000.0,41.6,42.0,41.6,41.96,23000.0
2012-06-01 09:40:00,41.99,42.01,41.89,41.95,2000.0,41.99,42.01,41.89,41.95,2000.0
2012-06-01 09:50:00,41.92,41.98,41.71,41.81,28000.0,41.92,41.98,41.71,41.81,28000.0
2012-06-01 10:00:00,41.85,41.99,41.71,41.74,29200.0,41.85,41.99,41.71,41.74,29200.0
2012-06-01 10:10:00,41.75,41.76,41.5,41.53,10200.0,41.75,41.76,41.5,41.53,10200.0
2012-06-01 10:20:00,41.55,41.55,41.44,41.46,8400.0,41.55,41.55,41.44,41.46,8400.0
2012-06-01 10:30:00,41.46,41.46,41.3,41.31,19200.0,41.46,41.46,41.3,41.31,19200.0
2012-06-01 10:40:00,41.34,41.47,41.25,41.41,10400.0,41.34,41.47,41.25,41.41,10400.0
2012-06-01 10:50:00,41.43,41.43,41.27,41.3,8800.0,41.43,41.43,41.27,41.3,8800.0
2012-06-01 11:00:00,41.27,41.33,41.18,41.23,18800.0,41.27,41.33,41.18,41.23,18800.0
2012-06-01 11:10:00,41.18,41.27,41.1,41.27,7600.0,41.18,41.27,41.1,41.27,7600.0
2012-06-01 11:20:00,41.26,41.32,41.21,41.24,7400.0,41.26,41.32,41.21,41.24,7400.0
2012-06-01 11:30:00,41.26,41.3,41.19,41.24,5200.0,41.26,41.3,41.19,41.24,5200.0
2012-06-01 11:40:00,41.24,41.24,41.13,41.13,8400.0,41.24,41.24,41.13,41.13,8400.0
2012-06-01 11:50:00,41.17,41.35,41.17,41.26,15800.0,41.17,41.35,41.17,41.26,15800.0
2012-06-01 12:00:00,41.25,41.31,41.19,41.23,11600.0,41.25,41.31,41.19,41.23,11600.0
2012-06-01 12:10:00,41.24,41.31,41.24,41.27,7000.0,41.24,41.31,41.24,41.27,7000.0
2012-06-01 12:20:00,41.27,41.29,41.19,41.23,9800.0,41.27,41.29,41.19,41.23,9800.0
2012-06-01 12:30:00,41.2,41.21,41.13,41.13,6800.0,41.2,41.21,41.13,41.13,6800.0
2012-06-01 12:40:00,41.12,41.2,41.12,41.17,10200.0,41.12,41.2,41.12,41.17,10200.0
2012-06-01 12:50:00,41.18,41.22,41.16,41.19,13600.0,41.18,41.22,41.16,41.19,13600.0
2012-06-01 13:00:00,41.19,41.21,41.13,41.13,5000.0,41.19,41.21,41.13,41.13,5000.0
2012-06-01 13:10:00,41.14,41.2,41.11,41.19,6800.0,41.14,41.2,41.11,41.19,6800.0
2012-06-01 13:20:00,41.15,41.17,41.11,41.15,6200.0,41.15,41.17,41.11,41.15,6200.0
2012-06-01 13:30:00,41.12,41.12,41.05,41.07,7600.0,41.12,41.12,41.05,41.07,7600.0
2012-06-01 13:40:00,41.07,41.12,41.06,41.1,8000.0,41.07,41.12,41.06,41.1,8000.0
2012-06-01 13:50:00,41.09,41.09,41.02,41.06,8200.0,41.09,41.09,41.02,41.06,8200.0
2012-06-01 14:00:00,41.07,41.1,40.99,41.05,12200.0,41.07,41.1,40.99,41.05,12200.0
2012-06-01 14:10:00,41.07,41.07,40.98,41.0,7200.0,41.07,41.07,40.98,41.0,7200.0
2012-06-01 14:20:00,40.98,41.09,40.98,41.04,7600.0,40.98,41.09,40.98,41.04,7600.0
2012-06-01 14:30:00,41.06,41.13,41.05,41.1,13600.0,41.06,41.13,41.05,41.1,13600.0
2012-06-01 14:40:00,41.1,41.12,41.05,41.05,11800.0,41.1,41.12,41.05,41.05,11800.0
2012-06-01 14:50:00,41.06,41.1,40.99,41.01,21800.0,41.06,41.1,40.99,41.01,21800.0
2012-06-01 15:00:00,41.01,41.06,40.97,41.05,17800.0,41.01,41.06,40.97,41.05,17800.0
2012-06-01 15:10:00,41.06,41.08,40.93,40.95,19000.0,41.06,41.08,40.93,40.95,19000.0
2012-06-01 15:20:00,40.96,41.02,40.94,40.94,19000.0,40.96,41.02,40.94,40.94,19000.0
2012-06-01 15:30:00,40.96,41.04,40.94,40.97,22400.0,40.96,41.04,40.94,40.97,22400.0
2012-06-01 15:40:00,40.97,41.01,40.92,40.93,22400.0,40.97,41.01,40.92,40.93,22400.0
2012-06-01 15:50:00,40.94,41.01,40.93,40.95,43800.0,40.94,41.01,40.93,40.95,43800.0
2012-06-04 09:30:00,41.11,41.28,40.8,41.26,8000.0,41.11,41.28,40.8,41.26,8000.0
2012-06-04 09:40:00,41.22,41.22,41.02,41.02,3000.0,41.22,41.22,41.02,41.02,3000.0
2012-06-04 09:50:00,40.98,40.98,40.83,40.83,3200.0,40.98,40.98,40.83,40.83,3200.0
2012-06-04 10:00:00,40.84,40.84,40.66,40.68,7600.0,40.84,40.84,40.66,40.68,7600.0
2012-06-04 10:10:00,40.69,41.02,40.69,41.01,9000.0,40.69,41.02,40.69,41.01,9000.0
2012-06-04 10:20:00,41.04,41.07,40.99,41.07,3400.0,41.04,41.07,40.99,41.07,3400.0
2012-06-04 10:30:00,40.99,41.08,40.97,41.07,5800.0,40.99,41.08,40.97,41.07,5800.0
2012-06-04 10:40:00,41.05,41.27,41.04,41.24,23400.0,41.05,41.27,41.04,41.24,23400.0
2012-06-04 10:50:00,41.23,41.35,41.23,41.32,8200.0,41.23,41.35,41.23,41.32,8200.0
2012-06-04 11:00:00,41.27,41.3,41.22,41.24,4200.0,41.27,41.3,41.22,41.24,4200.0
2012-06-04 11:10:00,41.24,41.28,41.18,41.26,10400.0,41.24,41.28,41.18,41.26,10400.0
2012-06-04 11:20:00,41.2,41.26,41.18,41.23,7600.0,41.2,41.26,41.18,41.23,7600.0
2012-06-04 11:30:00,41.23,41.23,41.14,41.23,10400.0,41.23,41.23,41.14,41.23,10400.0
2012-06-04 11:40:00,41.26,41.27,41.23,41.27,5400.0,41.26,41.27,41.23,41.27,5400.0
2012-06-04 11:50:00,41.28,41.28,41.15,41.17,14800.0,41.28,41.28,41.15,41.17,14800.0
2012-06-04 12:00:00,41.15,41.17,41.13,41.16,6000.0,41.15,41.17,41.13,41.16,6000.0
2012-06-04 12:10:00,41.17,41.17,41.0,41.02,38200.0,41.17,41.17,41.0,41.02,38200.0
2012-06-04 12:20:00,41.01,41.02,40.93,41.0,28600.0,41.01,41.02,40.93,41.0,28600.0
2012-06-04 12:30:00,40.99,41.02,40.99,41.02,5200.0,40.99,41.02,40.99,41.02,5200.0
2012-06-04 12:40:00,41.02,41.02,40.95,40.98,5600.0,41.02,41.02,40.95,40.98,5600.0
2012-06-04 12:50:00,40.99,41.06,40.95,41.04,29000.0,40.99,41.06,40.95,41.04,29000.0
2012-06-04 13:00:00,41.05,41.07,41.03,41.04,18000.0,41.05,41.07,41.03,41.04,18000.0
2012-06-04 13:10:00,41.03,41.04,40.94,40.99,16800.0,41.03,41.04,40.94,40.99,16800.0
2012-06-04 13:20:00,40.95,40.98,40.93,40.97,5200.0,40.95,40.98,40.93,40.97,5200.0
2012-06-04 13:30:00,41.02,41.05,41.01,41.04,33600.0,41.02,41.05,41.01,41.04,33600.0
2012-06-04 13:40:00,41.03,41.03,40.92,40.92,7400.0,41.03,41.03,40.92,40.92,7400.0
2012-06-04 13:50:00,40.91,40.99,40.91,40.96,10400.0,40.91,40.99,40.91,40.96,10400.0
2012-06-04 14:00:00,40.99,41.15,40.94,41.15,50400.0,40.99,41.15,40.94,41.15,50400.0
2012-06-04 14:10:00,41.15,41.18,41.0,41.13,14000.0,41.15,41.18,41.0,41.13,14000.0
2012-06-04 14:20:00,41.12,41.15,41.1,41.1,3600.0,41.12,41.15,41.1,41.1,3600.0
2012-06-04 14:30:00,41.12,41.22,41.07,41.16,36400.0,41.12,41.22,41.07,41.16,36400.0
2012-06-04 14:40:00,41.16,41.17,41.04,41.07,33400.0,41.16,41.17,41.04,41.07,33400.0
2012-06-04 14:50:00,41.04,41.05,40.97,40.97,12600.0,41.04,41.05,40.97,40.97,12600.0
2012-06-04 15:00:00,40.98,41.13,40.98,41.1,170200.0,40.98,41.13,40.98,41.1,170200.0
2012-06-04 15:10:00,41.09,41.18,41.02,41.18,18600.0,41.09,41.18,41.02,41.18,18600.0
2012-06-04 15:20:00,41.15,41.27,41.1,41.23,36400.0,41.15,41.27,41.1,41.23,36400.0
2012-06-04 15:30:00,41.19,41.22,41.16,41.22,25200.0,41.19,41.22,41.16,41.22,25200.0
2012-06-04 15:40:00,41.22,41.29,41.16,41.26,21000.0,41.22,41.29,41.16,41.26,21000.0
2012-06-04 15:50:00,41.25,41.34,41.24,41.24,34200.0,41.25,41.34,41.24,41.24,34200.0
2012-06-05 09:30:00,41.18,41.32,41.15,41.23,5600.0,41.18,41.32,41.15,41.23,5600.0
2012-06-05 09:40:00,41.31,41.33,41.14,41.27,11000.0,41.31,41.33,41.14,41.27,11000.0
2012-06-05 09:50:00,41.28,41.28,41.17,41.26,5400.0,41.28,41.28,41.17,41.26,5400.0
2012-06-05 10:00:00,41.27,41.36,41.26,41.31,6000.0,41.27,41.36,41.26,41.31,6000.0
2012-06-05 10:10:00,41.28,41.3,41.24,41.26,2200.0,41.28,41.3,41.24,41.26,2200.0
2012-06-05 10:20:00,41.25,41.31,41.22,41.22,11200.0,41.25,41.31,41.22,41.22,11200.0
2012-06-05 10:30:00,41.24,41.24,41.17,41.17,1800.0,41.24,41.24,41.17,41.17,1800.0
2012-06-05 10:40:00,41.17,41.18,40.96,41.01,16600.0,41.17,41.18,40.96,41.01,16600.0
2012-06-05 10:50:00,40.99,41.06,40.95,40.95,4400.0,40.99,41.06,40.95,40.95,4400.0
2012-06-05 11:00:00,40.96,41.06,40.93,41.0,3200.0,40.96,41.06,40.93,41.0,3200.0
2012-06-05 11:10:00,41.11,41.22,41.07,41.22,3400.0,41.11,41.22,41.07,41.22,3400.0
2012-06-05 11:20:00,41.29,41.29,41.22,41.22,5800.0,41.29,41.29,41.22,41.22,5800.0
2012-06-05 11:30:00,41.23,41.33,41.22,41.22,6000.0,41.23,41.33,41.22,41.22,6000.0
2012-06-05 11:40:00,41.2,41.29,41.2,41.28,7000.0,41.2,41.29,41.2,41.28,7000.0
2012-06-05 11:50:00,41.29,41.31,41.2,41.2,6200.0,41.29,41.31,41.2,41.2,6200.0
2012-06-05 12:00:00,41.2,41.31,41.2,41.3,53000.0,41.2,41.31,41.2,41.3,53000.0
2012-06-05 12:10:00,41.3,41.33,41.25,41.33,7200.0,41.3,41.33,41.25,41.33,7200.0
2012-06-05 12:20:00,41.32,41.39,41.3,41.38,5200.0,41.32,41.39,41.3,41.38,5200.0
2012-06-05 12:30:00,41.38,41.49,41.38,41.48,10600.0,41.38,41.49,41.38,41.48,10600.0
2012-06-05 12:40:00,41.46,41.46,41.41,41.41,3400.0,41.46,41.46,41.41,41.41,3400.0
2012-06-05 12:50:00,41.43,41.43,41.39,41.4,3400.0,41.43,41.43,41.39,41.4,3400.0
2012-06-05 13:00:00,41.38,41.38,41.26,41.31,66000.0,41.38,41.38,41.26,41.31,66000.0
2012-06-05 13:10:00,41.31,41.32,41.27,41.32,4800.0,41.31,41.32,41.27,41.32,4800.0
2012-06-05 13:20:00,41.33,41.38,41.31,41.32,11600.0,41.33,41.38,41.31,41.32,11600.0
2012-06-05 13:30:00,41.3,41.35,41.3,41.34,16200.0,41.3,41.35,41.3,41.34,16200.0
2012-06-05 13:40:00,41.34,41.39,41.34,41.37,9800.0,41.34,41.39,41.34,41.37,9800.0
2012-06-05 13:50:00,41.4,41.41,41.37,41.39,5600.0,41.4,41.41,41.37,41.39,5600.0
2012-06-05 14:00:00,41.4,41.45,41.35,41.44,15200.0,41.4,41.45,41.35,41.44,15200.0
2012-06-05 14:10:00,41.44,41.51,41.41,41.5,4200.0,41.44,41.51,41.41,41.5,4200.0
2012-06-05 14:20:00,41.51,41.52,41.48,41.49,7600.0,41.51,41.52,41.48,41.49,7600.0
2012-06-05 14:30:00,41.51,41.65,41.51,41.65,13800.0,41.51,41.65,41.51,41.65,13800.0
2012-06-05 14:40:00,41.64,41.69,41.62,41.66,16400.0,41.64,41.69,41.62,41.66,16400.0
2012-06-05 14:50:00,41.66,41.84,41.65,41.8,22400.0,41.66,41.84,41.65,41.8,22400.0
2012-06-05 15:00:00,41.79,41.82,41.77,41.77,10400.0,41.79,41.82,41.77,41.77,10400.0
2012-06-05 15:10:00,41.77,41.77,41.73,41.77,9000.0,41.77,41.77,41.73,41.77,9000.0
2012-06-05 15:20:00,41.77,41.82,41.75,41.82,12400.0,41.77,41.82,41.75,41.82,12400.0
2012-06-05 15:30:00,41.84,41.9,41.8,41.9,15200.0,41.84,41.9,41.8,41.9,15200.0
2012-06-05 15:40:00,41.89,41.9,41.8,41.83,13200.0,41.89,41.9,41.8,41.83,13200.0
2012-06-05 15:50:00,41.82,41.88,41.79,41.88,29000.0,41.82,41.88,41.79,41.88,29000.0
2012-06-06 09:30:00,42.23,42.43,42.23,42.28,4800.0,42.23,42.43,42.23,42.28,4800.0
2012-06-06 09:40:00,42.17,42.24,42.17,42.24,3200.0,42.17,42.24,42.17,42.24,3200.0
2012-06-06 09:50:00,42.31,42.35,42.27,42.35,4800.0,42.31,42.35,42.27,42.35,4800.0
2012-06-06 10:00:00,42.33,42.34,42.28,42.3,3800.0,42.33,42.34,42.28,42.3,3800.0
2012-06-06 10:10:00,42.29,42.35,42.29,42.32,2200.0,42.29,42.35,42.29,42.32,2200.0
2012-06-06 10:20:00,42.28,42.35,42.28,42.35,2000.0,42.28,42.35,42.28,42.35,2000.0
2012-06-06 10:30:00,42.33,42.35,42.31,42.35,1600.0,42.33,42.35,42.31,42.35,1600.0
2012-06-06 10:40:00,42.35,42.47,42.35,42.43,1800.0,42.35,42.47,42.35,42.43,1800.0
2012-06-06 10:50:00,42.47,42.5,42.42,42.47,1800.0,42.47,42.5,42.42,42.47,1800.0
2012-06-06 11:00:00,42.48,42.49,42.41,42.46,2600.0,42.48,42.49,42.41,42.46,2600.0
2012-06-06 11:10:00,42.48,42.48,42.44,42.45,1600.0,42.48,42.48,42.44,42.45,1600.0
2012-06-06 11:20:00,42.41,42.47,42.41,42.41,1400.0,42.41,42.47,42.41,42.41,1400.0
2012-06-06 11:30:00,42.46,42.46,42.4,42.43,5000.0,42.46,42.46,42.4,42.43,5000.0
2012-06-06 11:40:00,42.43,42.47,42.4,42.46,2800.0,42.43,42.47,42.4,42.46,2800.0
2012-06-06 11:50:00,42.46,42.47,42.37,42.37,1800.0,42.46,42.47,42.37,42.37,1800.0
2012-06-06 12:00:00,42.37,42.37,42.37,42.37,1400.0,42.37,42.37,42.37,42.37,1400.0
2012-06-06 12:10:00,42.37,42.37,42.34,42.34,4200.0,42.37,42.37,42.34,42.34,4200.0
2012-06-06 12:20:00,42.33,42.35,42.33,42.35,1400.0,42.33,42.35,42.33,42.35,1400.0
2012-06-06 12:30:00,42.38,42.38,42.36,42.38,1800.0,42.38,42.38,42.36,42.38,1800.0
2012-06-06 12:40:00,42.38,42.4,42.38,42.38,1000.0,42.38,42.4,42.38,42.38,1000.0
2012-06-06 12:50:00,42.4,42.4,42.34,42.34,1800.0,42.4,42.4,42.34,42.34,1800.0
2012-06-06 13:00:00,42.35,42.35,42.32,42.34,2800.0,42.35,42.35,42.32,42.34,2800.0
2012-06-06 13:10:00,42.35,42.41,42.35,42.39,4200.0,42.35,42.41,42.35,42.39,4200.0
2012-06-06 13:20:00,42.38,42.45,42.37,42.44,2200.0,42.38,42.45,42.37,42.44,2200.0
2012-06-06 13:30:00,42.44,42.47,42.43,42.46,3400.0,42.44,42.47,42.43,42.46,3400.0
2012-06-06 13:40:00,42.43,42.47,42.42,42.47,5400.0,42.43,42.47,42.42,42.47,5400.0
2012-06-06 13:50:00,42.47,42.47,42.43,42.44,3000.0,42.47,42.47,42.43,42.44,3000.0
2012-06-06 14:00:00,42.47,42.51,42.44,42.48,7800.0,42.47,42.51,42.44,42.48,7800.0
2012-06-06 14:10:00,42.47,42.55,42.42,42.55,10200.0,42.47,42.55,42.42,42.55,10200.0
2012-06-06 14:20:00,42.56,42.56,42.47,42.56,6000.0,42.56,42.56,42.47,42.56,6000.0
2012-06-06 14:30:00,42.57,42.6,42.55,42.6,2000.0,42.57,42.6,42.55,42.6,2000.0
2012-06-06 14:40:00,42.6,42.6,42.54,42.54,3800.0,42.6,42.6,42.54,42.54,3800.0
2012-06-06 14:50:00,42.51,42.52,42.5,42.52,2200.0,42.51,42.52,42.5,42.52,2200.0
2012-06-06 15:00:00,42.52,42.52,42.48,42.49,5200.0,42.52,42.52,42.48,42.49,5200.0
2012-06-06 15:10:00,42.51,42.57,42.46,42.49,8000.0,42.51,42.57,42.46,42.49,8000.0
2012-06-06 15:20:00,42.49,42.52,42.45,42.47,11000.0,42.49,42.52,42.45,42.47,11000.0
2012-06-06 15:30:00,42.48,42.56,42.48,42.54,12000.0,42.48,42.56,42.48,42.54,12000.0
2012-06-06 15:40:00,42.52,42.64,42.52,42.58,12600.0,42.52,42.64,42.52,42.58,12600.0
2012-06-06 15:50:00,42.59,42.71,42.58,42.66,24200.0,42.59,42.71,42.58,42.66,24200.0
2012-06-07 09:30:00,42.98,43.23,42.98,42.98,11600.0,42.98,43.23,42.98,42.98,11600.0
2012-06-07 09:40:00,42.99,43.04,42.71,42.81,15800.0,42.99,43.04,42.71,42.81,15800.0
2012-06-07 09:50:00,42.83,42.92,42.79,42.79,7000.0,42.83,42.92,42.79,42.79,7000.0
2012-06-07 10:00:00,42.79,42.79,42.7,42.7,1200.0,42.79,42.79,42.7,42.7,1200.0
2012-06-07 10:10:00,42.65,42.65,42.47,42.55,7200.0,42.65,42.65,42.47,42.55,7200.0
2012-06-07 10:20:00,42.49,42.63,42.46,42.63,17000.0,42.49,42.63,42.46,42.63,17000.0
2012-06-07 10:30:00,42.6,42.62,42.42,42.46,8000.0,42.6,42.62,42.42,42.46,8000.0
2012-06-07 10:40:00,42.47,42.57,42.45,42.45,7000.0,42.47,42.57,42.45,42.45,7000.0
2012-06-07 10:50:00,42.41,42.48,42.38,42.48,3400.0,42.41,42.48,42.38,42.48,3400.0
2012-06-07 11:00:00,42.49,42.66,42.49,42.6,6400.0,42.49,42.66,42.49,42.6,6400.0
2012-06-07 11:10:00,42.6,42.6,42.48,42.5,4200.0,42.6,42.6,42.48,42.5,4200.0
2012-06-07 11:20:00,42.54,42.56,42.47,42.47,6000.0,42.54,42.56,42.47,42.47,6000.0
2012-06-07 11:30:00,42.49,42.52,42.49,42.5,2200.0,42.49,42.52,42.49,42.5,2200.0
2012-06-07 11:40:00,42.57,42.58,42.47,42.49,6400.0,42.57,42.58,42.47,42.49,6400.0
2012-06-07 11:50:00,42.5,42.5,42.45,42.5,3800.0,42.5,42.5,42.45,42.5,3800.0
2012-06-07 12:00:00,42.44,42.52,42.44,42.49,28000.0,42.44,42.52,42.44,42.49,28000.0
2012-06-07 12:10:00,42.52,42.68,42.52,42.6,3200.0,42.52,42.68,42.52,42.6,3200.0
2012-06-07 12:20:00,42.6,42.6,42.57,42.58,1000.0,42.6,42.6,42.57,42.58,1000.0
2012-06-07 12:30:00,42.61,42.61,42.59,42.6,1000.0,42.61,42.61,42.59,42.6,1000.0
2012-06-07 12:40:00,42.6,42.63,42.56,42.63,1400.0,42.6,42.63,42.56,42.63,1400.0
2012-06-07 12:50:00,42.63,42.7,42.63,42.65,2000.0,42.63,42.7,42.63,42.65,2000.0
2012-06-07 13:00:00,42.63,42.64,42.63,42.64,2000.0,42.63,42.64,42.63,42.64,2000.0
2012-06-07 13:10:00,42.64,42.73,42.64,42.73,2600.0,42.64,42.73,42.64,42.73,2600.0
2012-06-07 13:20:00,42.7,42.77,42.69,42.77,2200.0,42.7,42.77,42.69,42.77,2200.0
2012-06-07 13:30:00,42.74,42.74,42.7,42.7,1400.0,42.74,42.74,42.7,42.7,1400.0
2012-06-07 13:40:00,42.71,42.71,42.71,42.71,600.0,42.71,42.71,42.71,42.71,600.0
2012-06-07 13:50:00,42.71,42.71,42.65,42.67,1800.0,42.71,42.71,42.65,42.67,1800.0
2012-06-07 14:00:00,42.67,42.7,42.64,42.64,1800.0,42.67,42.7,42.64,42.64,1800.0
2012-06-07 14:10:00,42.62,42.67,42.62,42.66,2800.0,42.62,42.67,42.62,42.66,2800.0
2012-06-07 14:20:00,42.67,42.67,42.66,42.66,800.0,42.67,42.67,42.66,42.66,800.0
2012-06-07 14:30:00,42.66,42.66,42.62,42.62,1800.0,42.66,42.66,42.62,42.62,1800.0
2012-06-07 14:40:00,42.61,42.67,42.61,42.65,2400.0,42.61,42.67,42.61,42.65,2400.0
2012-06-07 14:50:00,42.61,42.63,42.57,42.6,24400.0,42.61,42.63,42.57,42.6,24400.0
2012-06-07 15:00:00,42.57,42.6,42.52,42.6,3000.0,42.57,42.6,42.52,42.6,3000.0
2012-06-07 15:10:00,42.58,42.6,42.49,42.5,3800.0,42.58,42.6,42.49,42.5,3800.0
2012-06-07 15:20:00,42.49,42.55,42.48,42.52,13000.0,42.49,42.55,42.48,42.52,13000.0
2012-06-07 15:30:00,42.53,42.54,42.47,42.47,11600.0,42.53,42.54,42.47,42.47,11600.0
2012-06-07 15:40:00,42.47,42.54,42.46,42.53,15400.0,42.47,42.54,42.46,42.53,15400.0
2012-06-07 15:50:00,42.53,42.55,42.45,42.47,27000.0,42.53,42.55,42.45,42.47,27000.0
2012-06-08 09:30:00,42.29,42.57,42.29,42.42,2000.0,42.29,42.57,42.29,42.42,2000.0
2012-06-08 09:40:00,42.2,42.25,42.2,42.25,1400.0,42.2,42.25,42.2,42.25,1400.0
2012-06-08 09:50:00,42.22,42.22,42.22,42.22,600.0,42.22,42.22,42.22,42.22,600.0
2012-06-08 10:00:00,42.4,42.56,42.4,42.56,2000.0,42.4,42.56,42.4,42.56,2000.0
2012-06-08 10:10:00,42.48,42.56,42.48,42.5,2600.0,42.48,42.56,42.48,42.5,2600.0
2012-06-08 10:20:00,42.48,42.64,42.47,42.64,2000.0,42.48,42.64,42.47,42.64,2000.0
2012-06-08 10:30:00,42.64,42.73,42.59,42.73,1600.0,42.64,42.73,42.59,42.73,1600.0
2012-06-08 10:40:00,42.73,42.87,42.72,42.85,2600.0,42.73,42.87,42.72,42.85,2600.0
2012-06-08 10:50:00,42.83,42.87,42.77,42.82,1000.0,42.83,42.87,42.77,42.82,1000.0
2012-06-08 11:00:00,42.82,42.83,42.77,42.77,2600.0,42.82,42.83,42.77,42.77,2600.0
2012-06-08 11:10:00,42.74,42.74,42.68,42.74,600.0,42.74,42.74,42.68,42.74,600.0
2012-06-08 11:20:00,42.79,42.82,42.77,42.77,3800.0,42.79,42.82,42.77,42.77,3800.0
2012-06-08 11:30:00,42.77,42.77,42.77,42.77,0.0,42.77,42.77,42.77,42.77,0.0
2012-06-08 11:40:00,42.73,42.8,42.73,42.8,1400.0,42.73,42.8,42.73,42.8,1400.0
2012-06-08 11:50:00,42.76,42.76,42.72,42.72,1000.0,42.76,42.76,42.72,42.72,1000.0
2012-06-08 12:00:00,42.72,42.8,42.71,42.74,2800.0,42.72,42.8,42.71,42.74,2800.0
2012-06-08 12:10:00,42.77,42.77,42.69,42.77,2200.0,42.77,42.77,42.69,42.77,2200.0
2012-06-08 12:20:00,42.74,42.77,42.74,42.77,2000.0,42.74,42.77,42.74,42.77,2000.0
2012-06-08 12:30:00,42.8,42.91,42.8,42.8,4200.0,42.8,42.91,42.8,42.8,4200.0
2012-06-08 12:40:00,42.79,42.93,42.77,42.92,4800.0,42.79,42.93,42.77,42.92,4800.0
2012-06-08 12:50:00,42.9,42.92,42.85,42.88,4000.0,42.9,42.92,42.85,42.88,4000.0
2012-06-08 13:00:00,42.91,42.95,42.86,42.91,4800.0,42.91,42.95,42.86,42.91,4800.0
2012-06-08 13:10:00,42.92,42.92,42.87,42.87,600.0,42.92,42.92,42.87,42.87,600.0
2012-06-08 13:20:00,42.83,42.95,42.83,42.88,5800.0,42.83,42.95,42.83,42.88,5800.0
2012-06-08 13:30:00,42.91,42.99,42.87,42.92,6000.0,42.91,42.99,42.87,42.92,6000.0
2012-06-08 13:40:00,42.93,42.93,42.85,42.88,3000.0,42.93,42.93,42.85,42.88,3000.0
2012-06-08 13:50:00,42.92,42.98,42.92,42.94,2400.0,42.92,42.98,42.92,42.94,2400.0
2012-06-08 14:00:00,42.88,42.88,42.83,42.83,2000.0,42.88,42.88,42.83,42.83,2000.0
2012-06-08 14:10:00,42.82,42.9,42.81,42.84,4200.0,42.82,42.9,42.81,42.84,4200.0
2012-06-08 14:20:00,42.85,42.85,42.81,42.81,1800.0,42.85,42.85,42.81,42.81,1800.0
2012-06-08 14:30:00,42.81,42.87,42.81,42.85,2200.0,42.81,42.87,42.81,42.85,2200.0
2012-06-08 14:40:00,42.85,42.88,42.83,42.83,3800.0,42.85,42.88,42.83,42.83,3800.0
2012-06-08 14:50:00,42.8,42.85,42.8,42.83,4200.0,42.8,42.85,42.8,42.83,4200.0
2012-06-08 15:00:00,42.84,42.88,42.84,42.88,1600.0,42.84,42.88,42.84,42.88,1600.0
2012-06-08 15:10:00,42.88,42.92,42.85,42.85,3800.0,42.88,42.92,42.85,42.85,3800.0
2012-06-08 15:20:00,42.85,42.9,42.8,42.8,6200.0,42.85,42.9,42.8,42.8,6200.0
2012-06-08 15:30:00,42.81,42.88,42.81,42.84,7000.0,42.81,42.88,42.81,42.84,7000.0
2012-06-08 15:40:00,42.83,42.95,42.79,42.9,12200.0,42.83,42.95,42.79,42.9,12200.0
2012-06-08 15:50:00,42.92,42.92,42.79,42.81,27200.0,42.92,42.92,42.79,42.81,27200.0
2012-06-11 09:30:00,43.01,43.2,43.01,43.04,10000.0,43.01,43.2,43.01,43.04,10000.0
2012-06-11 09:40:00,42.97,43.08,42.97,43.08,4000.0,42.97,43.08,42.97,43.08,4000.0
2012-06-11 09:50:00,43.07,43.07,43.01,43.01,3200.0,43.07,43.07,43.01,43.01,3200.0
2012-06-11 10:00:00,42.97,43.05,42.94,42.96,4600.0,42.97,43.05,42.94,42.96,4600.0
2012-06-11 10:10:00,42.96,42.96,42.88,42.9,7200.0,42.96,42.96,42.88,42.9,7200.0
2012-06-11 10:20:00,42.87,43.01,42.87,42.97,2600.0,42.87,43.01,42.87,42.97,2600.0
2012-06-11 10:30:00,43.01,43.12,42.98,43.09,3200.0,43.01,43.12,42.98,43.09,3200.0
2012-06-11 10:40:00,43.1,43.1,43.1,43.1,600.0,43.1,43.1,43.1,43.1,600.0
2012-06-11 10:50:00,43.01,43.01,42.9,42.92,2800.0,43.01,43.01,42.9,42.92,2800.0
2012-06-11 11:00:00,42.87,42.95,42.87,42.94,1800.0,42.87,42.95,42.87,42.94,1800.0
2012-06-11 11:10:00,42.97,43.06,42.97,43.06,4000.0,42.97,43.06,42.97,43.06,4000.0
2012-06-11 11:20:00,42.95,42.98,42.95,42.97,2400.0,42.95,42.98,42.95,42.97,2400.0
2012-06-11 11:30:00,42.98,43.07,42.95,43.07,3600.0,42.98,43.07,42.95,43.07,3600.0
2012-06-11 11:40:00,43.06,43.09,43.02,43.03,3600.0,43.06,43.09,43.02,43.03,3600.0
2012-06-11 11:50:00,43.01,43.07,42.96,43.05,5600.0,43.01,43.07,42.96,43.05,5600.0
2012-06-11 12:00:00,43.08,43.1,43.01,43.03,12400.0,43.08,43.1,43.01,43.03,12400.0
2012-06-11 12:10:00,43.06,43.08,42.99,42.99,6600.0,43.06,43.08,42.99,42.99,6600.0
2012-06-11 12:20:00,43.01,43.02,42.98,43.0,5800.0,43.01,43.02,42.98,43.0,5800.0
2012-06-11 12:30:00,43.01,43.01,42.99,43.01,3200.0,43.01,43.01,42.99,43.01,3200.0
2012-06-11 12:40:00,43.02,43.09,43.02,43.04,8000.0,43.02,43.09,43.02,43.04,8000.0
2012-06-11 12:50:00,43.08,43.08,42.99,42.99,5400.0,43.08,43.08,42.99,42.99,5400.0
2012-06-11 13:00:00,42.99,43.08,42.98,43.04,8600.0,42.99,43.08,42.98,43.04,8600.0
2012-06-11 13:10:00,43.06,43.08,43.02,43.07,7800.0,43.06,43.08,43.02,43.07,7800.0
2012-06-11 13:20:00,43.07,43.07,43.04,43.04,2200.0,43.07,43.07,43.04,43.04,2200.0
2012-06-11 13:30:00,43.04,43.08,42.99,43.04,15200.0,43.04,43.08,42.99,43.04,15200.0
2012-06-11 13:40:00,43.03,43.05,43.0,43.0,6800.0,43.03,43.05,43.0,43.0,6800.0
2012-06-11 13:50:00,42.99,42.99,42.95,42.95,1200.0,42.99,42.99,42.95,42.95,1200.0
2012-06-11 14:00:00,42.97,42.97,42.79,42.81,8000.0,42.97,42.97,42.79,42.81,8000.0
2012-06-11 14:10:00,42.74,42.8,42.71,42.71,2400.0,42.74,42.8,42.71,42.71,2400.0
2012-06-11 14:20:00,42.72,42.74,42.67,42.67,6400.0,42.72,42.74,42.67,42.67,6400.0
2012-06-11 14:30:00,42.68,42.71,42.62,42.62,5200.0,42.68,42.71,42.62,42.62,5200.0
2012-06-11 14:40:00,42.63,42.66,42.57,42.59,7400.0,42.63,42.66,42.57,42.59,7400.0
2012-06-11 14:50:00,42.58,42.63,42.56,42.56,6200.0,42.58,42.63,42.56,42.56,6200.0
2012-06-11 15:00:00,42.57,42.71,42.57,42.63,8800.0,42.57,42.71,42.57,42.63,8800.0
2012-06-11 15:10:00,42.63,42.63,42.56,42.58,10200.0,42.63,42.63,42.56,42.58,10200.0
2012-06-11 15:20:00,42.59,42.6,42.54,42.58,9000.0,42.59,42.6,42.54,42.58,9000.0
2012-06-11 15:30:00,42.58,42.65,42.56,42.65,30000.0,42.58,42.65,42.56,42.65,30000.0
2012-06-11 15:40:00,42.65,42.71,42.59,42.6,19200.0,42.65,42.71,42.59,42.6,19200.0
2012-06-11 15:50:00,42.6,42.63,42.49,42.52,56000.0,42.6,42.63,42.49,42.52,56000.0
2012-06-12 09:30:00,42.74,42.74,42.53,42.68,4400.0,42.74,42.74,42.53,42.68,4400.0
2012-06-12 09:40:00,42.73,42.73,42.53,42.53,3600.0,42.73,42.73,42.53,42.53,3600.0
2012-06-12 09:50:00,42.59,42.64,42.56,42.56,5800.0,42.59,42.64,42.56,42.56,5800.0
2012-06-12 10:00:00,42.61,42.63,42.46,42.46,2600.0,42.61,42.63,42.46,42.46,2600.0
2012-06-12 10:10:00,42.45,42.52,42.44,42.47,4200.0,42.45,42.52,42.44,42.47,4200.0
2012-06-12 10:20:00,42.48,42.52,42.44,42.44,3000.0,42.48,42.52,42.44,42.44,3000.0
2012-06-12 10:30:00,42.39,42.39,42.33,42.36,2200.0,42.39,42.39,42.33,42.36,2200.0
2012-06-12 10:40:00,42.36,42.49,42.36,42.49,6800.0,42.36,42.49,42.36,42.49,6800.0
2012-06-12 10:50:00,42.5,42.5,42.42,42.46,1600.0,42.5,42.5,42.42,42.46,1600.0
2012-06-12 11:00:00,42.39,42.58,42.39,42.58,4000.0,42.39,42.58,42.39,42.58,4000.0
2012-06-12 11:10:00,42.6,42.79,42.59,42.73,5200.0,42.6,42.79,42.59,42.73,5200.0
2012-06-12 11:20:00,42.73,42.85,42.73,42.78,4000.0,42.73,42.85,42.73,42.78,4000.0
2012-06-12 11:30:00,42.84,42.85,42.82,42.84,1600.0,42.84,42.85,42.82,42.84,1600.0
2012-06-12 11:40:00,42.84,42.86,42.8,42.81,2200.0,42.84,42.86,42.8,42.81,2200.0
2012-06-12 11:50:00,42.81,42.85,42.74,42.76,3200.0,42.81,42.85,42.74,42.76,3200.0
2012-06-12 12:00:00,42.74,42.77,42.73,42.74,2400.0,42.74,42.77,42.73,42.74,2400.0
2012-06-12 12:10:00,42.71,42.77,42.7,42.73,7200.0,42.71,42.77,42.7,42.73,7200.0
2012-06-12 12:20:00,42.73,42.73,42.61,42.63,3200.0,42.73,42.73,42.61,42.63,3200.0
2012-06-12 12:30:00,42.56,42.57,42.53,42.57,5200.0,42.56,42.57,42.53,42.57,5200.0
2012-06-12 12:40:00,42.57,42.6,42.57,42.59,1200.0,42.57,42.6,42.57,42.59,1200.0
2012-06-12 12:50:00,42.59,42.59,42.57,42.57,400.0,42.59,42.59,42.57,42.57,400.0
2012-06-12 13:00:00,42.57,42.59,42.55,42.59,2400.0,42.57,42.59,42.55,42.59,2400.0
2012-06-12 13:10:00,42.62,42.7,42.62,42.68,2000.0,42.62,42.7,42.62,42.68,2000.0
2012-06-12 13:20:00,42.68,42.73,42.6,42.6,5400.0,42.68,42.73,42.6,42.6,5400.0
2012-06-12 13:30:00,42.63,42.72,42.63,42.67,4800.0,42.63,42.72,42.63,42.67,4800.0
2012-06-12 13:40:00,42.7,42.7,42.63,42.63,2200.0,42.7,42.7,42.63,42.63,2200.0
2012-06-12 13:50:00,42.64,42.67,42.6,42.6,2600.0,42.64,42.67,42.6,42.6,2600.0
2012-06-12 14:00:00,42.6,42.63,42.6,42.63,5200.0,42.6,42.63,42.6,42.63,5200.0
2012-06-12 14:10:00,42.6,42.63,42.59,42.63,3800.0,42.6,42.63,42.59,42.63,3800.0
2012-06-12 14:20:00,42.62,42.62,42.6,42.61,1600.0,42.62,42.62,42.6,42.61,1600.0
2012-06-12 14:30:00,42.6,42.7,42.59,42.69,5000.0,42.6,42.7,42.59,42.69,5000.0
2012-06-12 14:40:00,42.68,42.68,42.59,42.63,48000.0,42.68,42.68,42.59,42.63,48000.0
2012-06-12 14:50:00,42.63,42.67,42.63,42.65,5000.0,42.63,42.67,42.63,42.65,5000.0
2012-06-12 15:00:00,42.66,42.66,42.63,42.65,2000.0,42.66,42.66,42.63,42.65,2000.0
2012-06-12 15:10:00,42.66,42.7,42.65,42.65,7200.0,42.66,42.7,42.65,42.65,7200.0
2012-06-12 15:20:00,42.65,42.72,42.63,42.68,8800.0,42.65,42.72,42.63,42.68,8800.0
2012-06-12 15:30:00,42.68,42.7,42.62,42.68,13000.0,42.68,42.7,42.62,42.68,13000.0
2012-06-12 15:40:00,42.68,42.72,42.65,42.66,21200.0,42.68,42.72,42.65,42.66,21200.0
2012-06-12 15:50:00,42.66,42.74,42.66,42.74,11800.0,42.66,42.74,42.66,42.74,11800.0
2012-06-13 09:30:00,42.62,42.93,42.47,42.93,8000.0,42.62,42.93,42.47,42.93,8000.0
2012-06-13 09:40:00,42.92,42.99,42.85,42.88,10600.0,42.92,42.99,42.85,42.88,10600.0
2012-06-13 09:50:00,42.76,42.76,42.62,42.62,4000.0,42.76,42.76,42.62,42.62,4000.0
2012-06-13 10:00:00,42.73,42.88,42.73,42.81,6800.0,42.73,42.88,42.73,42.81,6800.0
2012-06-13 10:10:00,42.96,42.96,42.74,42.74,3000.0,42.96,42.96,42.74,42.74,3000.0
2012-06-13 10:20:00,42.77,42.87,42.66,42.75,3600.0,42.77,42.87,42.66,42.75,3600.0
2012-06-13 10:30:00,42.79,42.93,42.79,42.93,1600.0,42.79,42.93,42.79,42.93,1600.0
2012-06-13 10:40:00,42.95,43.04,42.95,42.99,17200.0,42.95,43.04,42.95,42.99,17200.0
2012-06-13 10:50:00,43.02,43.13,43.02,43.13,2400.0,43.02,43.13,43.02,43.13,2400.0
2012-06-13 11:00:00,43.12,43.12,42.95,42.95,1000.0,43.12,43.12,42.95,42.95,1000.0
2012-06-13 11:10:00,42.91,43.0,42.91,42.99,2800.0,42.91,43.0,42.91,42.99,2800.0
2012-06-13 11:20:00,42.94,43.02,42.93,42.93,2200.0,42.94,43.02,42.93,42.93,2200.0
2012-06-13 11:30:00,42.89,42.98,42.87,42.98,15000.0,42.89,42.98,42.87,42.98,15000.0
2012-06-13 11:40:00,42.98,42.99,42.95,42.95,1400.0,42.98,42.99,42.95,42.95,1400.0
2012-06-13 11:50:00,42.95,42.95,42.88,42.88,1600.0,42.95,42.95,42.88,42.88,1600.0
2012-06-13 12:00:00,42.88,42.89,42.77,42.84,3600.0,42.88,42.89,42.77,42.84,3600.0
2012-06-13 12:10:00,42.87,42.88,42.87,42.88,2600.0,42.87,42.88,42.87,42.88,2600.0
2012-06-13 12:20:00,42.92,42.92,42.86,42.86,800.0,42.92,42.92,42.86,42.86,800.0
2012-06-13 12:30:00,42.89,42.96,42.89,42.96,3200.0,42.89,42.96,42.89,42.96,3200.0
2012-06-13 12:40:00,43.02,43.03,42.97,42.97,1800.0,43.02,43.03,42.97,42.97,1800.0
2012-06-13 12:50:00,42.92,42.92,42.85,42.85,800.0,42.92,42.92,42.85,42.85,800.0
2012-06-13 13:00:00,42.87,42.87,42.76,42.76,2600.0,42.87,42.87,42.76,42.76,2600.0
2012-06-13 13:10:00,42.8,42.8,42.72,42.74,3600.0,42.8,42.8,42.72,42.74,3600.0
2012-06-13 13:20:00,42.77,42.78,42.73,42.78,1800.0,42.77,42.78,42.73,42.78,1800.0
2012-06-13 13:30:00,42.79,42.79,42.79,42.79,400.0,42.79,42.79,42.79,42.79,400.0
2012-06-13 13:40:00,42.78,42.8,42.68,42.74,6000.0,42.78,42.8,42.68,42.74,6000.0
2012-06-13 13:50:00,42.69,42.76,42.65,42.65,1600.0,42.69,42.76,42.65,42.65,1600.0
2012-06-13 14:00:00,42.65,42.65,42.62,42.62,800.0,42.65,42.65,42.62,42.62,800.0
2012-06-13 14:10:00,42.63,42.63,42.56,42.56,3800.0,42.63,42.63,42.56,42.56,3800.0
2012-06-13 14:20:00,42.64,42.64,42.58,42.61,1800.0,42.64,42.64,42.58,42.61,1800.0
2012-06-13 14:30:00,42.65,42.65,42.58,42.65,11800.0,42.65,42.65,42.58,42.65,11800.0
2012-06-13 14:40:00,42.65,42.68,42.55,42.68,16800.0,42.65,42.68,42.55,42.68,16800.0
2012-06-13 14:50:00,42.65,42.66,42.63,42.65,7600.0,42.65,42.66,42.63,42.65,7600.0
2012-06-13 15:00:00,42.66,42.66,42.62,42.62,7800.0,42.66,42.66,42.62,42.62,7800.0
2012-06-13 15:10:00,42.62,42.64,42.54,42.63,22000.0,42.62,42.64,42.54,42.63,22000.0
2012-06-13 15:20:00,42.63,42.68,42.54,42.58,25000.0,42.63,42.68,42.54,42.58,25000.0
2012-06-13 15:30:00,42.6,42.72,42.6,42.71,16800.0,42.6,42.72,42.6,42.71,16800.0
2012-06-13 15:40:00,42.71,42.71,42.6,42.6,13400.0,42.71,42.71,42.6,42.6,13400.0
2012-06-13 15:50:00,42.58,42.77,42.56,42.76,64400.0,42.58,42.77,42.56,42.76,64400.0
2012-06-14 09:30:00,42.67,43.1,42.67,42.8,7400.0,42.67,43.1,42.67,42.8,7400.0
2012-06-14 09:40:00,42.8,43.12,42.75,43.06,4400.0,42.8,43.12,42.75,43.06,4400.0
2012-06-14 09:50:00,43.0,43.02,42.92,43.02,2800.0,43.0,43.02,42.92,43.02,2800.0
2012-06-14 10:00:00,43.05,43.12,43.05,43.12,400.0,43.05,43.12,43.05,43.12,400.0
2012-06-14 10:10:00,43.2,43.2,43.13,43.13,2000.0,43.2,43.2,43.13,43.13,2000.0
2012-06-14 10:20:00,43.13,43.17,43.13,43.15,2200.0,43.13,43.17,43.13,43.15,2200.0
2012-06-14 10:30:00,43.17,43.17,43.04,43.04,3600.0,43.17,43.17,43.04,43.04,3600.0
2012-06-14 10:40:00,43.03,43.16,43.02,43.16,9600.0,43.03,43.16,43.02,43.16,9600.0
2012-06-14 10:50:00,43.12,43.3,43.12,43.27,7800.0,43.12,43.3,43.12,43.27,7800.0
2012-06-14 11:00:00,43.27,43.27,43.22,43.23,2800.0,43.27,43.27,43.22,43.23,2800.0
2012-06-14 11:10:00,43.23,43.23,43.19,43.22,800.0,43.23,43.23,43.19,43.22,800.0
2012-06-14 11:20:00,43.22,43.4,43.22,43.4,12000.0,43.22,43.4,43.22,43.4,12000.0
2012-06-14 11:30:00,43.43,43.45,43.38,43.44,8800.0,43.43,43.45,43.38,43.44,8800.0
2012-06-14 11:40:00,43.44,43.49,43.42,43.49,4600.0,43.44,43.49,43.42,43.49,4600.0
2012-06-14 11:50:00,43.49,43.55,43.44,43.47,7800.0,43.49,43.55,43.44,43.47,7800.0
2012-06-14 12:00:00,43.46,43.53,43.46,43.53,12400.0,43.46,43.53,43.46,43.53,12400.0
2012-06-14 12:10:00,43.52,43.57,43.46,43.49,14000.0,43.52,43.57,43.46,43.49,14000.0
2012-06-14 12:20:00,43.49,43.6,43.45,43.58,12400.0,43.49,43.6,43.45,43.58,12400.0
2012-06-14 12:30:00,43.53,43.6,43.53,43.58,9000.0,43.53,43.6,43.53,43.58,9000.0
2012-06-14 12:40:00,43.58,43.71,43.56,43.71,19000.0,43.58,43.71,43.56,43.71,19000.0
2012-06-14 12:50:00,43.72,43.81,43.63,43.81,11800.0,43.72,43.81,43.63,43.81,11800.0
2012-06-14 13:00:00,43.81,43.88,43.73,43.87,16000.0,43.81,43.88,43.73,43.87,16000.0
2012-06-14 13:10:00,43.83,43.86,43.79,43.85,31400.0,43.83,43.86,43.79,43.85,31400.0
2012-06-14 13:20:00,43.84,43.88,43.8,43.84,19200.0,43.84,43.88,43.8,43.84,19200.0
2012-06-14 13:30:00,43.84,43.86,43.7,43.8,33000.0,43.84,43.86,43.7,43.8,33000.0
2012-06-14 13:40:00,43.8,43.83,43.77,43.83,32800.0,43.8,43.83,43.77,43.83,32800.0
2012-06-14 13:50:00,43.83,43.85,43.77,43.85,26200.0,43.83,43.85,43.77,43.85,26200.0
2012-06-14 14:00:00,43.85,43.89,43.78,43.85,12200.0,43.85,43.89,43.78,43.85,12200.0
2012-06-14 14:10:00,43.85,43.91,43.8,43.91,13600.0,43.85,43.91,43.8,43.91,13600.0
2012-06-14 14:20:00,43.91,43.91,43.83,43.88,23000.0,43.91,43.91,43.83,43.88,23000.0
2012-06-14 14:30:00,43.88,43.94,43.81,43.9,20600.0,43.88,43.94,43.81,43.9,20600.0
2012-06-14 14:40:00,43.91,43.91,43.8,43.82,11200.0,43.91,43.91,43.8,43.82,11200.0
2012-06-14 14:50:00,43.83,43.88,43.78,43.79,13800.0,43.83,43.88,43.78,43.79,13800.0
2012-06-14 15:00:00,43.73,44.23,43.73,44.01,38200.0,43.73,44.23,43.73,44.01,38200.0
2012-06-14 15:10:00,44.02,44.1,43.96,44.02,39600.0,44.02,44.1,43.96,44.02,39600.0
2012-06-14 15:20:00,44.02,44.1,43.95,44.02,37000.0,44.02,44.1,43.95,44.02,37000.0
2012-06-14 15:30:00,44.0,44.28,43.97,44.26,43200.0,44.0,44.28,43.97,44.26,43200.0
2012-06-14 15:40:00,44.24,44.32,44.08,44.24,36200.0,44.24,44.32,44.08,44.24,36200.0
2012-06-14 15:50:00,44.2,44.3,43.95,43.99,109600.0,44.2,44.3,43.95,43.99,109600.0
2012-06-15 09:30:00,44.34,44.34,43.88,44.16,161400.0,44.34,44.34,43.88,44.16,161400.0
2012-06-15 09:40:00,44.19,44.34,44.1,44.26,12000.0,44.19,44.34,44.1,44.26,12000.0
2012-06-15 09:50:00,44.31,44.31,44.14,44.24,13200.0,44.31,44.31,44.14,44.24,13200.0
2012-06-15 10:00:00,44.33,44.35,44.26,44.3,4800.0,44.33,44.35,44.26,44.3,4800.0
2012-06-15 10:10:00,44.33,44.36,44.26,44.26,10400.0,44.33,44.36,44.26,44.26,10400.0
2012-06-15 10:20:00,44.27,44.34,44.19,44.34,16600.0,44.27,44.34,44.19,44.34,16600.0
2012-06-15 10:30:00,44.34,44.34,44.2,44.32,16800.0,44.34,44.34,44.2,44.32,16800.0
2012-06-15 10:40:00,44.32,44.34,44.29,44.29,14200.0,44.32,44.34,44.29,44.29,14200.0
2012-06-15 10:50:00,44.33,44.33,44.26,44.29,4000.0,44.33,44.33,44.26,44.29,4000.0
2012-06-15 11:00:00,44.28,44.42,44.27,44.42,12600.0,44.28,44.42,44.27,44.42,12600.0
2012-06-15 11:10:00,44.44,44.44,44.37,44.39,5400.0,44.44,44.44,44.37,44.39,5400.0
2012-06-15 11:20:00,44.38,44.48,44.38,44.45,10400.0,44.38,44.48,44.38,44.45,10400.0
2012-06-15 11:30:00,44.48,44.55,44.44,44.55,10600.0,44.48,44.55,44.44,44.55,10600.0
2012-06-15 11:40:00,44.55,44.56,44.52,44.54,5400.0,44.55,44.56,44.52,44.54,5400.0
2012-06-15 11:50:00,44.51,44.56,44.44,44.44,15000.0,44.51,44.56,44.44,44.44,15000.0
2012-06-15 12:00:00,44.49,44.51,44.43,44.51,6600.0,44.49,44.51,44.43,44.51,6600.0
2012-06-15 12:10:00,44.51,44.51,44.4,44.44,13400.0,44.51,44.51,44.4,44.44,13400.0
2012-06-15 12:20:00,44.45,44.45,44.37,44.37,10400.0,44.45,44.45,44.37,44.37,10400.0
2012-06-15 12:30:00,44.36,44.43,44.28,44.35,40200.0,44.36,44.43,44.28,44.35,40200.0
2012-06-15 12:40:00,44.35,44.54,44.32,44.49,10400.0,44.35,44.54,44.32,44.49,10400.0
2012-06-15 12:50:00,44.52,44.52,44.24,44.27,14600.0,44.52,44.52,44.24,44.27,14600.0
2012-06-15 13:00:00,44.27,44.38,44.27,44.38,7400.0,44.27,44.38,44.27,44.38,7400.0
2012-06-15 13:10:00,44.46,44.46,44.41,44.41,4600.0,44.46,44.46,44.41,44.41,4600.0
2012-06-15 13:20:00,44.42,44.43,44.35,44.42,11600.0,44.42,44.43,44.35,44.42,11600.0
2012-06-15 13:30:00,44.41,44.43,44.35,44.37,6200.0,44.41,44.43,44.35,44.37,6200.0
2012-06-15 13:40:00,44.32,44.38,44.32,44.38,6600.0,44.32,44.38,44.32,44.38,6600.0
2012-06-15 13:50:00,44.37,44.38,44.34,44.38,14000.0,44.37,44.38,44.34,44.38,14000.0
2012-06-15 14:00:00,44.38,44.38,44.33,44.38,5800.0,44.38,44.38,44.33,44.38,5800.0
2012-06-15 14:10:00,44.41,44.41,44.26,44.26,20200.0,44.41,44.41,44.26,44.26,20200.0
2012-06-15 14:20:00,44.27,44.32,44.26,44.28,21200.0,44.27,44.32,44.26,44.28,21200.0
2012-06-15 14:30:00,44.32,44.44,44.28,44.44,13400.0,44.32,44.44,44.28,44.44,13400.0
2012-06-15 14:40:00,44.45,44.45,44.4,44.41,12400.0,44.45,44.45,44.4,44.41,12400.0
2012-06-15 14:50:00,44.38,44.44,44.35,44.4,11000.0,44.38,44.44,44.35,44.4,11000.0
2012-06-15 15:00:00,44.4,44.4,44.35,44.38,3600.0,44.4,44.4,44.35,44.38,3600.0
2012-06-15 15:10:00,44.35,44.4,44.34,44.34,14200.0,44.35,44.4,44.34,44.34,14200.0
2012-06-15 15:20:00,44.38,44.38,44.27,44.27,10800.0,44.38,44.38,44.27,44.27,10800.0
2012-06-15 15:30:00,44.27,44.32,44.21,44.27,15800.0,44.27,44.32,44.21,44.27,15800.0
2012-06-15 15:40:00,44.26,44.34,44.21,44.29,84200.0,44.26,44.34,44.21,44.29,84200.0
2012-06-15 15:50:00,44.29,44.29,44.13,44.22,122200.0,44.29,44.29,44.13,44.22,122200.0
2012-06-18 09:30:00,43.87,44.1,43.71,44.1,7200.0,43.87,44.1,43.71,44.1,7200.0
2012-06-18 09:40:00,44.1,44.28,44.1,44.28,4800.0,44.1,44.28,44.1,44.28,4800.0
2012-06-18 09:50:00,44.24,44.3,44.17,44.3,7400.0,44.24,44.3,44.17,44.3,7400.0
2012-06-18 10:00:00,44.38,44.45,44.34,44.4,2200.0,44.38,44.45,44.34,44.4,2200.0
2012-06-18 10:10:00,44.39,44.51,44.39,44.51,3600.0,44.39,44.51,44.39,44.51,3600.0
2012-06-18 10:20:00,44.51,44.57,44.51,44.57,2000.0,44.51,44.57,44.51,44.57,2000.0
2012-06-18 10:30:00,44.55,44.55,44.45,44.52,4800.0,44.55,44.55,44.45,44.52,4800.0
2012-06-18 10:40:00,44.57,44.71,44.57,44.71,6000.0,44.57,44.71,44.57,44.71,6000.0
2012-06-18 10:50:00,44.74,44.74,44.52,44.52,3600.0,44.74,44.74,44.52,44.52,3600.0
2012-06-18 11:00:00,44.5,44.57,44.47,44.47,3000.0,44.5,44.57,44.47,44.47,3000.0
2012-06-18 11:10:00,44.48,44.48,44.45,44.45,1000.0,44.48,44.48,44.45,44.45,1000.0
2012-06-18 11:20:00,44.45,44.47,44.42,44.45,1800.0,44.45,44.47,44.42,44.45,1800.0
2012-06-18 11:30:00,44.47,44.52,44.44,44.44,3200.0,44.47,44.52,44.44,44.44,3200.0
2012-06-18 11:40:00,44.43,44.6,44.43,44.59,2600.0,44.43,44.6,44.43,44.59,2600.0
2012-06-18 11:50:00,44.5,44.59,44.5,44.59,2200.0,44.5,44.59,44.5,44.59,2200.0
2012-06-18 12:00:00,44.59,44.67,44.59,44.66,6000.0,44.59,44.67,44.59,44.66,6000.0
2012-06-18 12:10:00,44.62,44.85,44.62,44.8,11600.0,44.62,44.85,44.62,44.8,11600.0
2012-06-18 12:20:00,44.83,44.89,44.8,44.85,3800.0,44.83,44.89,44.8,44.85,3800.0
2012-06-18 12:30:00,44.84,44.84,44.76,44.76,1600.0,44.84,44.84,44.76,44.76,1600.0
2012-06-18 12:40:00,44.74,44.81,44.74,44.81,5200.0,44.74,44.81,44.74,44.81,5200.0
2012-06-18 12:50:00,44.83,44.88,44.76,44.76,3600.0,44.83,44.88,44.76,44.76,3600.0
2012-06-18 13:00:00,44.76,44.92,44.73,44.92,7800.0,44.76,44.92,44.73,44.92,7800.0
2012-06-18 13:10:00,44.92,45.0,44.92,45.0,11400.0,44.92,45.0,44.92,45.0,11400.0
2012-06-18 13:20:00,45.0,45.13,44.98,45.13,15200.0,45.0,45.13,44.98,45.13,15200.0
2012-06-18 13:30:00,45.13,45.2,45.1,45.2,12000.0,45.13,45.2,45.1,45.2,12000.0
2012-06-18 13:40:00,45.17,45.2,45.02,45.02,12800.0,45.17,45.2,45.02,45.02,12800.0
2012-06-18 13:50:00,45.05,45.09,45.01,45.09,5200.0,45.05,45.09,45.01,45.09,5200.0
2012-06-18 14:00:00,45.15,45.15,45.01,45.05,10400.0,45.15,45.15,45.01,45.05,10400.0
2012-06-18 14:10:00,45.05,45.2,45.04,45.18,8600.0,45.05,45.2,45.04,45.18,8600.0
2012-06-18 14:20:00,45.17,45.18,45.15,45.17,10600.0,45.17,45.18,45.15,45.17,10600.0
2012-06-18 14:30:00,45.16,45.26,45.16,45.26,10400.0,45.16,45.26,45.16,45.26,10400.0
2012-06-18 14:40:00,45.25,45.31,45.2,45.27,20400.0,45.25,45.31,45.2,45.27,20400.0
2012-06-18 14:50:00,45.29,45.35,45.27,45.31,20800.0,45.29,45.35,45.27,45.31,20800.0
2012-06-18 15:00:00,45.3,45.37,45.27,45.32,25800.0,45.3,45.37,45.27,45.32,25800.0
2012-06-18 15:10:00,45.33,45.33,45.15,45.26,21800.0,45.33,45.33,45.15,45.26,21800.0
2012-06-18 15:20:00,45.24,45.35,45.22,45.32,30800.0,45.24,45.35,45.22,45.32,30800.0
2012-06-18 15:30:00,45.31,45.35,45.24,45.33,25000.0,45.31,45.35,45.24,45.33,25000.0
2012-06-18 15:40:00,45.33,45.39,45.27,45.35,36400.0,45.33,45.39,45.27,45.35,36400.0
2012-06-18 15:50:00,45.36,45.46,45.35,45.45,74000.0,45.36,45.46,45.35,45.45,74000.0
2012-06-19 09:30:00,45.63,46.01,45.45,46.01,29800.0,45.63,46.01,45.45,46.01,29800.0
2012-06-19 09:40:00,46.01,46.05,45.81,45.83,18000.0,46.01,46.05,45.81,45.83,18000.0
2012-06-19 09:50:00,45.83,46.06,45.82,46.02,18800.0,45.83,46.06,45.82,46.02,18800.0
2012-06-19 10:00:00,46.05,46.1,46.01,46.07,13600.0,46.05,46.1,46.01,46.07,13600.0
2012-06-19 10:10:00,46.07,46.3,46.01,46.3,27200.0,46.07,46.3,46.01,46.3,27200.0
2012-06-19 10:20:00,46.29,46.48,46.29,46.44,16400.0,46.29,46.48,46.29,46.44,16400.0
2012-06-19 10:30:00,46.47,46.57,46.38,46.38,13800.0,46.47,46.57,46.38,46.38,13800.0
2012-06-19 10:40:00,46.39,46.4,46.32,46.4,12000.0,46.39,46.4,46.32,46.4,12000.0
2012-06-19 10:50:00,46.38,46.47,46.35,46.45,16600.0,46.38,46.47,46.35,46.45,16600.0
2012-06-19 11:00:00,46.43,46.52,46.43,46.52,20000.0,46.43,46.52,46.43,46.52,20000.0
2012-06-19 11:10:00,46.51,46.75,46.51,46.67,25400.0,46.51,46.75,46.51,46.67,25400.0
2012-06-19 11:20:00,46.69,46.8,46.62,46.68,13200.0,46.69,46.8,46.62,46.68,13200.0
2012-06-19 11:30:00,46.63,46.67,46.45,46.48,17000.0,46.63,46.67,46.45,46.48,17000.0
2012-06-19 11:40:00,46.47,46.52,46.46,46.48,6800.0,46.47,46.52,46.46,46.48,6800.0
2012-06-19 11:50:00,46.49,46.63,46.48,46.62,13600.0,46.49,46.63,46.48,46.62,13600.0
2012-06-19 12:00:00,46.6,46.67,46.58,46.65,11600.0,46.6,46.67,46.58,46.65,11600.0
2012-06-19 12:10:00,46.63,46.63,46.52,46.56,14400.0,46.63,46.63,46.52,46.56,14400.0
2012-06-19 12:20:00,46.59,46.63,46.57,46.62,12000.0,46.59,46.63,46.57,46.62,12000.0
2012-06-19 12:30:00,46.62,46.65,46.57,46.59,18000.0,46.62,46.65,46.57,46.59,18000.0
2012-06-19 12:40:00,46.58,46.59,46.48,46.48,10200.0,46.58,46.59,46.48,46.48,10200.0
2012-06-19 12:50:00,46.48,46.56,46.47,46.52,14800.0,46.48,46.56,46.47,46.52,14800.0
2012-06-19 13:00:00,46.55,46.55,46.5,46.54,20400.0,46.55,46.55,46.5,46.54,20400.0
2012-06-19 13:10:00,46.53,46.58,46.51,46.57,24000.0,46.53,46.58,46.51,46.57,24000.0
2012-06-19 13:20:00,46.57,46.74,46.57,46.73,8400.0,46.57,46.74,46.57,46.73,8400.0
2012-06-19 13:30:00,46.73,46.92,46.73,46.92,20600.0,46.73,46.92,46.73,46.92,20600.0
2012-06-19 13:40:00,46.91,46.95,46.73,46.76,46400.0,46.91,46.95,46.73,46.76,46400.0
2012-06-19 13:50:00,46.76,46.85,46.66,46.81,32000.0,46.76,46.85,46.66,46.81,32000.0
2012-06-19 14:00:00,46.81,46.81,46.59,46.63,31400.0,46.81,46.81,46.59,46.63,31400.0
2012-06-19 14:10:00,46.63,46.68,46.54,46.68,16200.0,46.63,46.68,46.54,46.68,16200.0
2012-06-19 14:20:00,46.66,46.7,46.66,46.7,15400.0,46.66,46.7,46.66,46.7,15400.0
2012-06-19 14:30:00,46.68,46.79,46.61,46.78,13400.0,46.68,46.79,46.61,46.78,13400.0
2012-06-19 14:40:00,46.81,46.86,46.74,46.8,25200.0,46.81,46.86,46.74,46.8,25200.0
2012-06-19 14:50:00,46.79,47.08,46.79,47.08,29400.0,46.79,47.08,46.79,47.08,29400.0
2012-06-19 15:00:00,47.07,47.15,46.98,47.15,31800.0,47.07,47.15,46.98,47.15,31800.0
2012-06-19 15:10:00,47.13,47.28,46.99,47.22,46800.0,47.13,47.28,46.99,47.22,46800.0
2012-06-19 15:20:00,47.23,47.28,47.02,47.09,37400.0,47.23,47.28,47.02,47.09,37400.0
2012-06-19 15:30:00,47.12,47.23,47.04,47.23,48400.0,47.12,47.23,47.04,47.23,48400.0
2012-06-19 15:40:00,47.22,47.33,47.13,47.17,69800.0,47.22,47.33,47.13,47.17,69800.0
2012-06-19 15:50:00,47.15,47.24,47.03,47.09,124600.0,47.15,47.24,47.03,47.09,124600.0
2012-06-20 09:30:00,46.98,47.05,46.8,46.93,25400.0,46.98,47.05,46.8,46.93,25400.0
2012-06-20 09:40:00,46.85,46.85,46.55,46.57,4600.0,46.85,46.85,46.55,46.57,4600.0
2012-06-20 09:50:00,46.56,46.82,46.49,46.74,19600.0,46.56,46.82,46.49,46.74,19600.0
2012-06-20 10:00:00,46.7,46.8,46.69,46.8,16200.0,46.7,46.8,46.69,46.8,16200.0
2012-06-20 10:10:00,46.76,46.82,46.75,46.77,5800.0,46.76,46.82,46.75,46.77,5800.0
2012-06-20 10:20:00,46.77,46.88,46.77,46.81,12600.0,46.77,46.88,46.77,46.81,12600.0
2012-06-20 10:30:00,46.81,47.06,46.73,46.88,21600.0,46.81,47.06,46.73,46.88,21600.0
2012-06-20 10:40:00,46.85,46.99,46.85,46.99,17400.0,46.85,46.99,46.85,46.99,17400.0
2012-06-20 10:50:00,46.96,47.04,46.94,46.94,10200.0,46.96,47.04,46.94,46.94,10200.0
2012-06-20 11:00:00,46.88,47.01,46.86,46.99,14200.0,46.88,47.01,46.86,46.99,14200.0
2012-06-20 11:10:00,46.99,47.06,46.97,46.98,15200.0,46.99,47.06,46.97,46.98,15200.0
2012-06-20 11:20:00,47.02,47.09,47.0,47.05,11000.0,47.02,47.09,47.0,47.05,11000.0
2012-06-20 11:30:00,47.07,47.08,47.01,47.04,22200.0,47.07,47.08,47.01,47.04,22200.0
2012-06-20 11:40:00,47.04,47.08,47.02,47.07,10600.0,47.04,47.08,47.02,47.07,10600.0
2012-06-20 11:50:00,47.06,47.07,47.02,47.02,13800.0,47.06,47.07,47.02,47.02,13800.0
2012-06-20 12:00:00,47.02,47.08,46.99,47.02,20800.0,47.02,47.08,46.99,47.02,20800.0
2012-06-20 12:10:00,47.02,47.07,47.01,47.06,11800.0,47.02,47.07,47.01,47.06,11800.0
2012-06-20 12:20:00,47.04,47.07,46.99,46.99,38200.0,47.04,47.07,46.99,46.99,38200.0
2012-06-20 12:30:00,47.06,47.19,46.99,47.15,25400.0,47.06,47.19,46.99,47.15,25400.0
2012-06-20 12:40:00,47.14,47.27,47.07,47.24,14400.0,47.14,47.27,47.07,47.24,14400.0
2012-06-20 12:50:00,47.17,47.31,47.1,47.29,14800.0,47.17,47.31,47.1,47.29,14800.0
2012-06-20 13:00:00,47.3,47.38,47.24,47.29,11200.0,47.3,47.38,47.24,47.29,11200.0
2012-06-20 13:10:00,47.27,47.31,47.2,47.21,18000.0,47.27,47.31,47.2,47.21,18000.0
2012-06-20 13:20:00,47.18,47.31,47.16,47.31,11200.0,47.18,47.31,47.16,47.31,11200.0
2012-06-20 13:30:00,47.32,47.35,47.19,47.27,10600.0,47.32,47.35,47.19,47.27,10600.0
2012-06-20 13:40:00,47.27,47.27,47.19,47.24,7200.0,47.27,47.27,47.19,47.24,7200.0
2012-06-20 13:50:00,47.23,47.32,47.2,47.31,11200.0,47.23,47.32,47.2,47.31,11200.0
2012-06-20 14:00:00,47.31,47.32,47.16,47.32,16400.0,47.31,47.32,47.16,47.32,16400.0
2012-06-20 14:10:00,47.29,47.31,47.21,47.27,18400.0,47.29,47.31,47.21,47.27,18400.0
2012-06-20 14:20:00,47.27,47.35,47.24,47.35,19400.0,47.27,47.35,47.24,47.35,19400.0
2012-06-20 14:30:00,47.36,47.4,47.24,47.4,14800.0,47.36,47.4,47.24,47.4,14800.0
2012-06-20 14:40:00,47.36,47.38,47.23,47.31,25000.0,47.36,47.38,47.23,47.31,25000.0
2012-06-20 14:50:00,47.33,47.44,47.24,47.32,21600.0,47.33,47.44,47.24,47.32,21600.0
2012-06-20 15:00:00,47.33,47.36,47.23,47.24,27800.0,47.33,47.36,47.23,47.24,27800.0
2012-06-20 15:10:00,47.24,47.4,47.23,47.38,32000.0,47.24,47.4,47.23,47.38,32000.0
2012-06-20 15:20:00,47.38,47.5,47.38,47.39,28000.0,47.38,47.5,47.38,47.39,28000.0
2012-06-20 15:30:00,47.41,47.46,47.3,47.35,33000.0,47.41,47.46,47.3,47.35,33000.0
2012-06-20 15:40:00,47.35,47.48,47.33,47.41,29800.0,47.35,47.48,47.33,47.41,29800.0
2012-06-20 15:50:00,47.37,47.47,47.3,47.47,41400.0,47.37,47.47,47.3,47.47,41400.0
2012-06-21 09:30:00,47.37,47.77,46.98,47.49,33600.0,47.37,47.77,46.98,47.49,33600.0
2012-06-21 09:40:00,47.45,47.68,47.43,47.67,17400.0,47.45,47.68,47.43,47.67,17400.0
2012-06-21 09:50:00,47.65,47.98,47.65,47.84,44400.0,47.65,47.98,47.65,47.84,44400.0
2012-06-21 10:00:00,47.76,47.8,47.57,47.58,26600.0,47.76,47.8,47.57,47.58,26600.0
2012-06-21 10:10:00,47.57,47.75,47.57,47.6,20600.0,47.57,47.75,47.57,47.6,20600.0
2012-06-21 10:20:00,47.6,47.64,47.57,47.59,11600.0,47.6,47.64,47.57,47.59,11600.0
2012-06-21 10:30:00,47.57,47.65,47.57,47.6,13000.0,47.57,47.65,47.57,47.6,13000.0
2012-06-21 10:40:00,47.6,47.6,47.49,47.49,16400.0,47.6,47.6,47.49,47.49,16400.0
2012-06-21 10:50:00,47.49,47.51,47.32,47.32,11800.0,47.49,47.51,47.32,47.32,11800.0
2012-06-21 11:00:00,47.34,47.34,47.0,47.0,18800.0,47.34,47.34,47.0,47.0,18800.0
2012-06-21 11:10:00,46.99,47.06,46.97,47.05,6600.0,46.99,47.06,46.97,47.05,6600.0
2012-06-21 11:20:00,47.05,47.14,47.02,47.14,22800.0,47.05,47.14,47.02,47.14,22800.0
2012-06-21 11:30:00,47.13,47.13,47.05,47.05,61600.0,47.13,47.13,47.05,47.05,61600.0
2012-06-21 11:40:00,47.07,47.22,47.06,47.07,32400.0,47.07,47.22,47.06,47.07,32400.0
2012-06-21 11:50:00,47.06,47.18,47.02,47.18,8400.0,47.06,47.18,47.02,47.18,8400.0
2012-06-21 12:00:00,47.17,47.17,47.05,47.14,32600.0,47.17,47.17,47.05,47.14,32600.0
2012-06-21 12:10:00,47.12,47.14,47.07,47.07,26800.0,47.12,47.14,47.07,47.07,26800.0
2012-06-21 12:20:00,47.09,47.1,46.9,46.94,11400.0,47.09,47.1,46.9,46.94,11400.0
2012-06-21 12:30:00,46.92,46.95,46.78,46.78,22000.0,46.92,46.95,46.78,46.78,22000.0
2012-06-21 12:40:00,46.74,46.84,46.72,46.79,7000.0,46.74,46.84,46.72,46.79,7000.0
2012-06-21 12:50:00,46.8,46.82,46.72,46.75,15200.0,46.8,46.82,46.72,46.75,15200.0
2012-06-21 13:00:00,46.74,46.82,46.7,46.8,10800.0,46.74,46.82,46.7,46.8,10800.0
2012-06-21 13:10:00,46.82,46.82,46.67,46.71,4600.0,46.82,46.82,46.67,46.71,4600.0
2012-06-21 13:20:00,46.67,46.7,46.63,46.68,8400.0,46.67,46.7,46.63,46.68,8400.0
2012-06-21 13:30:00,46.69,46.69,46.5,46.51,6200.0,46.69,46.69,46.5,46.51,6200.0
2012-06-21 13:40:00,46.49,46.49,46.29,46.3,17200.0,46.49,46.49,46.29,46.3,17200.0
2012-06-21 13:50:00,46.3,46.52,46.24,46.51,24000.0,46.3,46.52,46.24,46.51,24000.0
2012-06-21 14:00:00,46.48,46.54,46.45,46.45,19200.0,46.48,46.54,46.45,46.45,19200.0
2012-06-21 14:10:00,46.46,46.5,46.43,46.49,12000.0,46.46,46.5,46.43,46.49,12000.0
2012-06-21 14:20:00,46.48,46.52,46.48,46.5,18600.0,46.48,46.52,46.48,46.5,18600.0
2012-06-21 14:30:00,46.5,46.52,46.37,46.46,73200.0,46.5,46.52,46.37,46.46,73200.0
2012-06-21 14:40:00,46.45,46.47,46.35,46.35,16800.0,46.45,46.47,46.35,46.35,16800.0
2012-06-21 14:50:00,46.35,46.36,46.21,46.21,22400.0,46.35,46.36,46.21,46.21,22400.0
2012-06-21 15:00:00,46.21,46.28,46.12,46.13,21400.0,46.21,46.28,46.12,46.13,21400.0
2012-06-21 15:10:00,46.13,46.13,45.95,45.97,26200.0,46.13,46.13,45.95,45.97,26200.0
2012-06-21 15:20:00,45.97,46.05,45.82,46.0,38200.0,45.97,46.05,45.82,46.0,38200.0
2012-06-21 15:30:00,46.01,46.08,45.92,45.99,22200.0,46.01,46.08,45.92,45.99,22200.0
2012-06-21 15:40:00,45.99,46.05,45.86,45.9,38400.0,45.99,46.05,45.86,45.9,38400.0
2012-06-21 15:50:00,45.9,45.96,45.72,45.77,146200.0,45.9,45.96,45.72,45.77,146200.0
2012-06-22 09:30:00,45.76,46.02,45.63,45.81,27200.0,45.76,46.02,45.63,45.81,27200.0
2012-06-22 09:40:00,45.85,46.0,45.65,45.99,22600.0,45.85,46.0,45.65,45.99,22600.0
2012-06-22 09:50:00,45.99,46.05,45.87,46.05,8400.0,45.99,46.05,45.87,46.05,8400.0
2012-06-22 10:00:00,46.11,46.11,45.97,45.97,15600.0,46.11,46.11,45.97,45.97,15600.0
2012-06-22 10:10:00,45.99,46.01,45.87,45.9,7200.0,45.99,46.01,45.87,45.9,7200.0
2012-06-22 10:20:00,45.87,46.11,45.87,45.99,12000.0,45.87,46.11,45.87,45.99,12000.0
2012-06-22 10:30:00,46.05,46.13,46.04,46.04,7000.0,46.05,46.13,46.04,46.04,7000.0
2012-06-22 10:40:00,46.08,46.15,46.02,46.15,8200.0,46.08,46.15,46.02,46.15,8200.0
2012-06-22 10:50:00,46.16,46.17,46.07,46.12,11600.0,46.16,46.17,46.07,46.12,11600.0
2012-06-22 11:00:00,46.17,46.27,46.17,46.27,3800.0,46.17,46.27,46.17,46.27,3800.0
2012-06-22 11:10:00,46.28,46.28,46.18,46.23,7600.0,46.28,46.28,46.18,46.23,7600.0
2012-06-22 11:20:00,46.24,46.28,46.24,46.24,4600.0,46.24,46.28,46.24,46.24,4600.0
2012-06-22 11:30:00,46.19,46.22,46.1,46.17,7400.0,46.19,46.22,46.1,46.17,7400.0
2012-06-22 11:40:00,46.18,46.37,46.13,46.32,13400.0,46.18,46.37,46.13,46.32,13400.0
2012-06-22 11:50:00,46.33,46.37,46.31,46.37,8600.0,46.33,46.37,46.31,46.37,8600.0
2012-06-22 12:00:00,46.37,46.43,46.32,46.32,8800.0,46.37,46.43,46.32,46.32,8800.0
2012-06-22 12:10:00,46.31,46.36,46.28,46.36,6400.0,46.31,46.36,46.28,46.36,6400.0
2012-06-22 12:20:00,46.36,46.36,46.22,46.22,7600.0,46.36,46.36,46.22,46.22,7600.0
2012-06-22 12:30:00,46.21,46.26,46.12,46.12,2000.0,46.21,46.26,46.12,46.12,2000.0
2012-06-22 12:40:00,46.12,46.13,46.05,46.05,5000.0,46.12,46.13,46.05,46.05,5000.0
2012-06-22 12:50:00,46.05,46.07,46.02,46.03,4200.0,46.05,46.07,46.02,46.03,4200.0
2012-06-22 13:00:00,46.06,46.06,46.02,46.02,4800.0,46.06,46.06,46.02,46.02,4800.0
2012-06-22 13:10:00,46.02,46.09,46.02,46.09,6200.0,46.02,46.09,46.02,46.09,6200.0
2012-06-22 13:20:00,46.11,46.3,46.1,46.2,28400.0,46.11,46.3,46.1,46.2,28400.0
2012-06-22 13:30:00,46.17,46.21,46.09,46.13,7000.0,46.17,46.21,46.09,46.13,7000.0
2012-06-22 13:40:00,46.17,46.2,46.17,46.19,5800.0,46.17,46.2,46.17,46.19,5800.0
2012-06-22 13:50:00,46.17,46.19,46.14,46.17,4600.0,46.17,46.19,46.14,46.17,4600.0
2012-06-22 14:00:00,46.17,46.25,46.17,46.21,6600.0,46.17,46.25,46.17,46.21,6600.0
2012-06-22 14:10:00,46.23,46.28,46.21,46.22,12000.0,46.23,46.28,46.21,46.22,12000.0
2012-06-22 14:20:00,46.23,46.34,46.23,46.34,8600.0,46.23,46.34,46.23,46.34,8600.0
2012-06-22 14:30:00,46.33,46.34,46.31,46.32,8000.0,46.33,46.34,46.31,46.32,8000.0
2012-06-22 14:40:00,46.32,46.38,46.31,46.38,5800.0,46.32,46.38,46.31,46.38,5800.0
2012-06-22 14:50:00,46.42,46.44,46.37,46.37,9000.0,46.42,46.44,46.37,46.37,9000.0
2012-06-22 15:00:00,46.37,46.4,46.27,46.27,10800.0,46.37,46.4,46.27,46.27,10800.0
2012-06-22 15:10:00,46.27,46.38,46.27,46.36,23800.0,46.27,46.38,46.27,46.36,23800.0
2012-06-22 15:20:00,46.38,46.52,46.38,46.52,9800.0,46.38,46.52,46.38,46.52,9800.0
2012-06-22 15:30:00,46.52,46.6,46.49,46.6,20800.0,46.52,46.6,46.49,46.6,20800.0
2012-06-22 15:40:00,46.58,46.69,46.52,46.66,16800.0,46.58,46.69,46.52,46.66,16800.0
2012-06-22 15:50:00,46.64,46.73,46.62,46.62,62800.0,46.64,46.73,46.62,46.62,62800.0
2012-06-25 09:30:00,46.19,46.19,45.68,46.01,20200.0,46.19,46.19,45.68,46.01,20200.0
2012-06-25 09:40:00,46.01,46.27,45.85,46.25,14600.0,46.01,46.27,45.85,46.25,14600.0
2012-06-25 09:50:00,46.25,46.31,46.23,46.3,4600.0,46.25,46.31,46.23,46.3,4600.0
2012-06-25 10:00:00,46.29,46.33,46.13,46.18,7200.0,46.29,46.33,46.13,46.18,7200.0
2012-06-25 10:10:00,46.13,46.23,46.11,46.11,6600.0,46.13,46.23,46.11,46.11,6600.0
2012-06-25 10:20:00,46.15,46.15,46.05,46.07,4600.0,46.15,46.15,46.05,46.07,4600.0
2012-06-25 10:30:00,46.06,46.15,46.05,46.15,2400.0,46.06,46.15,46.05,46.15,2400.0
2012-06-25 10:40:00,46.1,46.16,46.01,46.11,5200.0,46.1,46.16,46.01,46.11,5200.0
2012-06-25 10:50:00,46.16,46.3,46.16,46.29,5600.0,46.16,46.3,46.16,46.29,5600.0
2012-06-25 11:00:00,46.28,46.3,46.12,46.12,15000.0,46.28,46.3,46.12,46.12,15000.0
2012-06-25 11:10:00,46.17,46.27,46.17,46.27,5800.0,46.17,46.27,46.17,46.27,5800.0
2012-06-25 11:20:00,46.28,46.31,46.28,46.3,1000.0,46.28,46.31,46.28,46.3,1000.0
2012-06-25 11:30:00,46.3,46.31,46.2,46.22,21000.0,46.3,46.31,46.2,46.22,21000.0
2012-06-25 11:40:00,46.23,46.24,46.17,46.19,2600.0,46.23,46.24,46.17,46.19,2600.0
2012-06-25 11:50:00,46.18,46.23,46.11,46.13,2600.0,46.18,46.23,46.11,46.13,2600.0
2012-06-25 12:00:00,46.13,46.19,46.13,46.15,3400.0,46.13,46.19,46.13,46.15,3400.0
2012-06-25 12:10:00,46.15,46.21,46.12,46.18,4400.0,46.15,46.21,46.12,46.18,4400.0
2012-06-25 12:20:00,46.17,46.17,46.15,46.15,2400.0,46.17,46.17,46.15,46.15,2400.0
2012-06-25 12:30:00,46.14,46.18,46.12,46.18,2000.0,46.14,46.18,46.12,46.18,2000.0
2012-06-25 12:40:00,46.21,46.24,46.14,46.15,5000.0,46.21,46.24,46.14,46.15,5000.0
2012-06-25 12:50:00,46.17,46.17,46.12,46.13,3800.0,46.17,46.17,46.12,46.13,3800.0
2012-06-25 13:00:00,46.13,46.15,46.12,46.15,4600.0,46.13,46.15,46.12,46.15,4600.0
2012-06-25 13:10:00,46.17,46.2,46.15,46.15,3200.0,46.17,46.2,46.15,46.15,3200.0
2012-06-25 13:20:00,46.15,46.2,46.15,46.16,3000.0,46.15,46.2,46.15,46.16,3000.0
2012-06-25 13:30:00,46.16,46.22,46.15,46.2,6000.0,46.16,46.22,46.15,46.2,6000.0
2012-06-25 13:40:00,46.18,46.19,46.11,46.11,3800.0,46.18,46.19,46.11,46.11,3800.0
2012-06-25 13:50:00,46.11,46.15,46.1,46.15,3000.0,46.11,46.15,46.1,46.15,3000.0
2012-06-25 14:00:00,46.16,46.19,46.08,46.08,8000.0,46.16,46.19,46.08,46.08,8000.0
2012-06-25 14:10:00,46.08,46.16,46.07,46.15,11000.0,46.08,46.16,46.07,46.15,11000.0
2012-06-25 14:20:00,46.15,46.17,46.13,46.17,1600.0,46.15,46.17,46.13,46.17,1600.0
2012-06-25 14:30:00,46.15,46.19,46.13,46.19,6200.0,46.15,46.19,46.13,46.19,6200.0
2012-06-25 14:40:00,46.21,46.21,46.18,46.2,6800.0,46.21,46.21,46.18,46.2,6800.0
2012-06-25 14:50:00,46.22,46.26,46.22,46.26,1600.0,46.22,46.26,46.22,46.26,1600.0
2012-06-25 15:00:00,46.26,46.3,46.22,46.27,5000.0,46.26,46.3,46.22,46.27,5000.0
2012-06-25 15:10:00,46.28,46.3,46.2,46.23,4400.0,46.28,46.3,46.2,46.23,4400.0
2012-06-25 15:20:00,46.24,46.33,46.23,46.33,26600.0,46.24,46.33,46.23,46.33,26600.0
2012-06-25 15:30:00,46.32,46.38,46.24,46.36,9800.0,46.32,46.38,46.24,46.36,9800.0
2012-06-25 15:40:00,46.38,46.42,46.31,46.36,11800.0,46.38,46.42,46.31,46.36,11800.0
2012-06-25 15:50:00,46.33,46.4,46.29,46.3,39000.0,46.33,46.4,46.29,46.3,39000.0
2012-06-26 09:30:00,46.44,46.49,46.06,46.18,21200.0,46.44,46.49,46.06,46.18,21200.0
2012-06-26 09:40:00,46.25,46.41,46.22,46.26,7000.0,46.25,46.41,46.22,46.26,7000.0
2012-06-26 09:50:00,46.29,46.43,46.21,46.43,5800.0,46.29,46.43,46.21,46.43,5800.0
2012-06-26 10:00:00,46.39,46.62,46.38,46.5,10800.0,46.39,46.62,46.38,46.5,10800.0
2012-06-26 10:10:00,46.47,46.49,46.39,46.49,15800.0,46.47,46.49,46.39,46.49,15800.0
2012-06-26 10:20:00,46.47,46.6,46.47,46.49,10600.0,46.47,46.6,46.47,46.49,10600.0
2012-06-26 10:30:00,46.38,46.63,46.38,46.49,8200.0,46.38,46.63,46.38,46.49,8200.0
2012-06-26 10:40:00,46.49,46.49,46.38,46.48,8600.0,46.49,46.49,46.38,46.48,8600.0
2012-06-26 10:50:00,46.48,46.61,46.41,46.61,10000.0,46.48,46.61,46.41,46.61,10000.0
2012-06-26 11:00:00,46.63,46.63,46.57,46.62,9000.0,46.63,46.63,46.57,46.62,9000.0
2012-06-26 11:10:00,46.56,46.69,46.53,46.69,6200.0,46.56,46.69,46.53,46.69,6200.0
2012-06-26 11:20:00,46.6,46.69,46.59,46.64,22400.0,46.6,46.69,46.59,46.64,22400.0
2012-06-26 11:30:00,46.59,46.62,46.51,46.54,10800.0,46.59,46.62,46.51,46.54,10800.0
2012-06-26 11:40:00,46.55,46.68,46.55,46.68,22200.0,46.55,46.68,46.55,46.68,22200.0
2012-06-26 11:50:00,46.69,46.69,46.55,46.56,21200.0,46.69,46.69,46.55,46.56,21200.0
2012-06-26 12:00:00,46.55,46.66,46.55,46.66,11000.0,46.55,46.66,46.55,46.66,11000.0
2012-06-26 12:10:00,46.69,46.69,46.59,46.59,3800.0,46.69,46.69,46.59,46.59,3800.0
2012-06-26 12:20:00,46.6,46.71,46.58,46.65,7200.0,46.6,46.71,46.58,46.65,7200.0
2012-06-26 12:30:00,46.71,46.83,46.66,46.66,9600.0,46.71,46.83,46.66,46.66,9600.0
2012-06-26 12:40:00,46.68,46.81,46.68,46.75,17600.0,46.68,46.81,46.68,46.75,17600.0
2012-06-26 12:50:00,46.73,46.77,46.65,46.68,13800.0,46.73,46.77,46.65,46.68,13800.0
2012-06-26 13:00:00,46.68,46.72,46.66,46.72,7200.0,46.68,46.72,46.66,46.72,7200.0
2012-06-26 13:10:00,46.73,46.73,46.68,46.68,6000.0,46.73,46.73,46.68,46.68,6000.0
2012-06-26 13:20:00,46.68,46.72,46.68,46.69,4000.0,46.68,46.72,46.68,46.69,4000.0
2012-06-26 13:30:00,46.7,46.73,46.66,46.73,9600.0,46.7,46.73,46.66,46.73,9600.0
2012-06-26 13:40:00,46.73,46.79,46.71,46.71,4400.0,46.73,46.79,46.71,46.71,4400.0
2012-06-26 13:50:00,46.74,46.76,46.71,46.71,2600.0,46.74,46.76,46.71,46.71,2600.0
2012-06-26 14:00:00,46.68,46.81,46.64,46.81,29600.0,46.68,46.81,46.64,46.81,29600.0
2012-06-26 14:10:00,46.81,46.83,46.77,46.81,11600.0,46.81,46.83,46.77,46.81,11600.0
2012-06-26 14:20:00,46.79,46.81,46.73,46.77,10000.0,46.79,46.81,46.73,46.77,10000.0
2012-06-26 14:30:00,46.74,46.82,46.73,46.76,9600.0,46.74,46.82,46.73,46.76,9600.0
2012-06-26 14:40:00,46.76,46.82,46.76,46.76,1800.0,46.76,46.82,46.76,46.76,1800.0
2012-06-26 14:50:00,46.77,46.8,46.72,46.8,17200.0,46.77,46.8,46.72,46.8,17200.0
2012-06-26 15:00:00,46.81,46.85,46.8,46.84,15000.0,46.81,46.85,46.8,46.84,15000.0
2012-06-26 15:10:00,46.86,46.94,46.83,46.85,11800.0,46.86,46.94,46.83,46.85,11800.0
2012-06-26 15:20:00,46.85,46.95,46.85,46.95,13000.0,46.85,46.95,46.85,46.95,13000.0
2012-06-26 15:30:00,46.94,46.96,46.93,46.95,12400.0,46.94,46.96,46.93,46.95,12400.0
2012-06-26 15:40:00,46.94,46.96,46.86,46.89,25200.0,46.94,46.96,46.86,46.89,25200.0
2012-06-26 15:50:00,46.88,46.94,46.85,46.92,42000.0,46.88,46.94,46.85,46.92,42000.0
2012-06-27 09:30:00,47.0,47.24,46.88,47.13,42800.0,47.0,47.24,46.88,47.13,42800.0
2012-06-27 09:40:00,47.19,47.24,46.93,47.01,18400.0,47.19,47.24,46.93,47.01,18400.0
2012-06-27 09:50:00,47.01,47.4,47.0,47.33,39600.0,47.01,47.4,47.0,47.33,39600.0
2012-06-27 10:00:00,47.29,47.44,47.2,47.37,51800.0,47.29,47.44,47.2,47.37,51800.0
2012-06-27 10:10:00,47.42,47.55,47.4,47.49,11600.0,47.42,47.55,47.4,47.49,11600.0
2012-06-27 10:20:00,47.46,47.52,47.46,47.49,8000.0,47.46,47.52,47.46,47.49,8000.0
2012-06-27 10:30:00,47.48,47.53,47.38,47.41,25800.0,47.48,47.53,47.38,47.41,25800.0
2012-06-27 10:40:00,47.31,47.31,47.22,47.25,83000.0,47.31,47.31,47.22,47.25,83000.0
2012-06-27 10:50:00,47.21,47.27,47.19,47.22,24200.0,47.21,47.27,47.19,47.22,24200.0
2012-06-27 11:00:00,47.25,47.25,47.22,47.23,6800.0,47.25,47.25,47.22,47.23,6800.0
2012-06-27 11:10:00,47.24,47.28,47.2,47.24,25200.0,47.24,47.28,47.2,47.24,25200.0
2012-06-27 11:20:00,47.24,47.32,47.16,47.22,33000.0,47.24,47.32,47.16,47.22,33000.0
2012-06-27 11:30:00,47.23,47.26,47.2,47.25,14000.0,47.23,47.26,47.2,47.25,14000.0
2012-06-27 11:40:00,47.22,47.26,47.21,47.23,43600.0,47.22,47.26,47.21,47.23,43600.0
2012-06-27 11:50:00,47.23,47.27,47.23,47.27,21000.0,47.23,47.27,47.23,47.27,21000.0
2012-06-27 12:00:00,47.25,47.36,47.24,47.35,33000.0,47.25,47.36,47.24,47.35,33000.0
2012-06-27 12:10:00,47.35,47.42,47.33,47.35,27200.0,47.35,47.42,47.33,47.35,27200.0
2012-06-27 12:20:00,47.33,47.48,47.27,47.47,17200.0,47.33,47.48,47.27,47.47,17200.0
2012-06-27 12:30:00,47.47,47.62,47.43,47.62,7600.0,47.47,47.62,47.43,47.62,7600.0
2012-06-27 12:40:00,47.62,47.71,47.6,47.63,14800.0,47.62,47.71,47.6,47.63,14800.0
2012-06-27 12:50:00,47.65,47.65,47.58,47.58,3000.0,47.65,47.65,47.58,47.58,3000.0
2012-06-27 13:00:00,47.59,47.65,47.54,47.65,3000.0,47.59,47.65,47.54,47.65,3000.0
2012-06-27 13:10:00,47.63,47.64,47.54,47.6,6400.0,47.63,47.64,47.54,47.6,6400.0
2012-06-27 13:20:00,47.6,47.66,47.57,47.65,14200.0,47.6,47.66,47.57,47.65,14200.0
2012-06-27 13:30:00,47.63,47.67,47.53,47.55,12200.0,47.63,47.67,47.53,47.55,12200.0
2012-06-27 13:40:00,47.55,47.58,47.5,47.54,7400.0,47.55,47.58,47.5,47.54,7400.0
2012-06-27 13:50:00,47.54,47.59,47.51,47.59,5000.0,47.54,47.59,47.51,47.59,5000.0
2012-06-27 14:00:00,47.6,47.63,47.46,47.48,7200.0,47.6,47.63,47.46,47.48,7200.0
2012-06-27 14:10:00,47.48,47.55,47.48,47.55,8400.0,47.48,47.55,47.48,47.55,8400.0
2012-06-27 14:20:00,47.55,47.6,47.55,47.58,4800.0,47.55,47.6,47.55,47.58,4800.0
2012-06-27 14:30:00,47.57,47.63,47.56,47.62,9200.0,47.57,47.63,47.56,47.62,9200.0
2012-06-27 14:40:00,47.6,47.66,47.6,47.62,10000.0,47.6,47.66,47.6,47.62,10000.0
2012-06-27 14:50:00,47.63,47.63,47.55,47.59,6400.0,47.63,47.63,47.55,47.59,6400.0
2012-06-27 15:00:00,47.63,47.63,47.6,47.61,5000.0,47.63,47.63,47.6,47.61,5000.0
2012-06-27 15:10:00,47.63,47.66,47.62,47.63,5200.0,47.63,47.66,47.62,47.63,5200.0
2012-06-27 15:20:00,47.65,47.7,47.63,47.65,8600.0,47.65,47.7,47.63,47.65,8600.0
2012-06-27 15:30:00,47.63,47.7,47.62,47.68,22800.0,47.63,47.7,47.62,47.68,22800.0
2012-06-27 15:40:00,47.7,47.74,47.63,47.63,15400.0,47.7,47.74,47.63,47.63,15400.0
2012-06-27 15:50:00,47.62,47.69,47.59,47.67,43600.0,47.62,47.69,47.59,47.67,43600.0
2012-06-28 09:30:00,47.41,47.88,47.12,47.64,70200.0,47.41,47.88,47.12,47.64,70200.0
2012-06-28 09:40:00,47.54,47.66,47.42,47.47,10200.0,47.54,47.66,47.42,47.47,10200.0
2012-06-28 09:50:00,47.52,47.52,47.42,47.42,8400.0,47.52,47.52,47.42,47.42,8400.0
2012-06-28 10:00:00,47.41,47.44,47.17,47.25,10800.0,47.41,47.44,47.17,47.25,10800.0
2012-06-28 10:10:00,47.25,47.47,47.25,47.32,4000.0,47.25,47.47,47.25,47.32,4000.0
2012-06-28 10:20:00,47.49,47.49,47.08,47.13,12000.0,47.49,47.49,47.08,47.13,12000.0
2012-06-28 10:30:00,47.09,47.09,46.9,46.9,2600.0,47.09,47.09,46.9,46.9,2600.0
2012-06-28 10:40:00,46.88,46.92,46.78,46.78,4000.0,46.88,46.92,46.78,46.78,4000.0
2012-06-28 10:50:00,46.76,46.8,46.61,46.77,28400.0,46.76,46.8,46.61,46.77,28400.0
2012-06-28 11:00:00,46.73,46.75,46.68,46.71,5800.0,46.73,46.75,46.68,46.71,5800.0
2012-06-28 11:10:00,46.72,46.76,46.72,46.74,9200.0,46.72,46.76,46.72,46.74,9200.0
2012-06-28 11:20:00,46.78,46.94,46.76,46.87,17200.0,46.78,46.94,46.76,46.87,17200.0
2012-06-28 11:30:00,46.81,46.97,46.81,46.97,11000.0,46.81,46.97,46.81,46.97,11000.0
2012-06-28 11:40:00,46.97,46.98,46.93,46.93,1400.0,46.97,46.98,46.93,46.93,1400.0
2012-06-28 11:50:00,46.96,46.96,46.86,46.86,3400.0,46.96,46.96,46.86,46.86,3400.0
2012-06-28 12:00:00,46.93,46.96,46.88,46.88,6000.0,46.93,46.96,46.88,46.88,6000.0
2012-06-28 12:10:00,46.93,46.94,46.84,46.84,3600.0,46.93,46.94,46.84,46.84,3600.0
2012-06-28 12:20:00,46.83,46.87,46.77,46.83,22000.0,46.83,46.87,46.77,46.83,22000.0
2012-06-28 12:30:00,46.83,46.88,46.73,46.74,42800.0,46.83,46.88,46.73,46.74,42800.0
2012-06-28 12:40:00,46.77,46.82,46.74,46.82,4800.0,46.77,46.82,46.74,46.82,4800.0
2012-06-28 12:50:00,46.87,46.9,46.84,46.88,5400.0,46.87,46.9,46.84,46.88,5400.0
2012-06-28 13:00:00,46.85,46.85,46.78,46.82,4000.0,46.85,46.85,46.78,46.82,4000.0
2012-06-28 13:10:00,46.79,46.89,46.79,46.89,78000.0,46.79,46.89,46.79,46.89,78000.0
2012-06-28 13:20:00,46.9,46.96,46.85,46.85,6600.0,46.9,46.96,46.85,46.85,6600.0
2012-06-28 13:30:00,46.83,46.86,46.79,46.79,2200.0,46.83,46.86,46.79,46.79,2200.0
2012-06-28 13:40:00,46.77,46.79,46.71,46.71,3400.0,46.77,46.79,46.71,46.71,3400.0
2012-06-28 13:50:00,46.71,46.77,46.7,46.7,11600.0,46.71,46.77,46.7,46.7,11600.0
2012-06-28 14:00:00,46.71,46.71,46.67,46.67,8400.0,46.71,46.71,46.67,46.67,8400.0
2012-06-28 14:10:00,46.67,46.67,46.49,46.49,15600.0,46.67,46.67,46.49,46.49,15600.0
2012-06-28 14:20:00,46.5,46.52,46.45,46.47,13400.0,46.5,46.52,46.45,46.47,13400.0
2012-06-28 14:30:00,46.46,46.46,46.4,46.41,18000.0,46.46,46.46,46.4,46.41,18000.0
2012-06-28 14:40:00,46.39,46.48,46.36,46.37,19000.0,46.39,46.48,46.36,46.37,19000.0
2012-06-28 14:50:00,46.38,46.43,46.3,46.4,27600.0,46.38,46.43,46.3,46.4,27600.0
2012-06-28 15:00:00,46.42,46.48,46.38,46.43,21400.0,46.42,46.48,46.38,46.43,21400.0
2012-06-28 15:10:00,46.43,46.43,46.31,46.38,24800.0,46.43,46.43,46.31,46.38,24800.0
2012-06-28 15:20:00,46.38,46.43,46.33,46.38,37200.0,46.38,46.43,46.33,46.38,37200.0
2012-06-28 15:30:00,46.4,46.68,46.35,46.67,74000.0,46.4,46.68,46.35,46.67,74000.0
2012-06-28 15:40:00,46.68,46.72,46.57,46.64,62600.0,46.68,46.72,46.57,46.64,62600.0
2012-06-28 15:50:00,46.68,46.8,46.68,46.79,111200.0,46.68,46.8,46.68,46.79,111200.0
2012-06-29 09:30:00,47.79,47.86,47.4,47.86,20800.0,47.79,47.86,47.4,47.86,20800.0
2012-06-29 09:40:00,47.86,48.13,47.65,47.77,64000.0,47.86,48.13,47.65,47.77,64000.0
2012-06-29 09:50:00,47.79,47.87,47.76,47.83,4200.0,47.79,47.87,47.76,47.83,4200.0
2012-06-29 10:00:00,47.83,47.99,47.79,47.85,64400.0,47.83,47.99,47.79,47.85,64400.0
2012-06-29 10:10:00,47.85,48.04,47.85,47.99,20400.0,47.85,48.04,47.85,47.99,20400.0
2012-06-29 10:20:00,47.95,48.05,47.94,48.02,11800.0,47.95,48.05,47.94,48.02,11800.0
2012-06-29 10:30:00,48.02,48.12,48.0,48.1,6800.0,48.02,48.12,48.0,48.1,6800.0
2012-06-29 10:40:00,48.14,48.25,48.13,48.24,7800.0,48.14,48.25,48.13,48.24,7800.0
2012-06-29 10:50:00,48.23,48.34,48.19,48.3,14200.0,48.23,48.34,48.19,48.3,14200.0
2012-06-29 11:00:00,48.33,48.4,48.31,48.35,12600.0,48.33,48.4,48.31,48.35,12600.0
2012-06-29 11:10:00,48.33,48.35,48.18,48.22,7200.0,48.33,48.35,48.18,48.22,7200.0
2012-06-29 11:20:00,48.22,48.31,48.22,48.25,13800.0,48.22,48.31,48.22,48.25,13800.0
2012-06-29 11:30:00,48.27,48.27,48.2,48.22,21800.0,48.27,48.27,48.2,48.22,21800.0
2012-06-29 11:40:00,48.18,48.26,48.15,48.22,14600.0,48.18,48.26,48.15,48.22,14600.0
2012-06-29 11:50:00,48.22,48.24,48.13,48.18,60400.0,48.22,48.24,48.13,48.18,60400.0
2012-06-29 12:00:00,48.18,48.21,48.11,48.13,22200.0,48.18,48.21,48.11,48.13,22200.0
2012-06-29 12:10:00,48.15,48.17,48.08,48.09,11800.0,48.15,48.17,48.08,48.09,11800.0
2012-06-29 12:20:00,48.07,48.15,48.01,48.11,18000.0,48.07,48.15,48.01,48.11,18000.0
2012-06-29 12:30:00,48.11,48.15,48.06,48.09,16200.0,48.11,48.15,48.06,48.09,16200.0
2012-06-29 12:40:00,48.1,48.18,48.04,48.14,38800.0,48.1,48.18,48.04,48.14,38800.0
2012-06-29 12:50:00,48.1,48.2,48.02,48.18,53200.0,48.1,48.2,48.02,48.18,53200.0
2012-06-29 13:00:00,48.18,48.19,48.06,48.13,8800.0,48.18,48.19,48.06,48.13,8800.0
2012-06-29 13:10:00,48.18,48.18,48.04,48.07,19000.0,48.18,48.18,48.04,48.07,19000.0
2012-06-29 13:20:00,48.12,48.13,48.07,48.09,7600.0,48.12,48.13,48.07,48.09,7600.0
2012-06-29 13:30:00,48.06,48.12,48.0,48.05,19800.0,48.06,48.12,48.0,48.05,19800.0
2012-06-29 13:40:00,48.07,48.1,48.03,48.04,7600.0,48.07,48.1,48.03,48.04,7600.0
2012-06-29 13:50:00,48.06,48.24,48.05,48.22,38200.0,48.06,48.24,48.05,48.22,38200.0
2012-06-29 14:00:00,48.22,48.27,48.12,48.25,22800.0,48.22,48.27,48.12,48.25,22800.0
2012-06-29 14:10:00,48.21,48.3,48.15,48.24,11200.0,48.21,48.3,48.15,48.24,11200.0
2012-06-29 14:20:00,48.23,48.3,48.22,48.27,13600.0,48.23,48.3,48.22,48.27,13600.0
2012-06-29 14:30:00,48.27,48.32,48.2,48.24,15600.0,48.27,48.32,48.2,48.24,15600.0
2012-06-29 14:40:00,48.24,48.24,48.05,48.17,27000.0,48.24,48.24,48.05,48.17,27000.0
2012-06-29 14:50:00,48.18,48.2,48.06,48.07,16400.0,48.18,48.2,48.06,48.07,16400.0
2012-06-29 15:00:00,48.12,48.13,48.06,48.12,6800.0,48.12,48.13,48.06,48.12,6800.0
2012-06-29 15:10:00,48.15,48.15,48.02,48.02,5600.0,48.15,48.15,48.02,48.02,5600.0
2012-06-29 15:20:00,48.02,48.1,48.0,48.01,7800.0,48.02,48.1,48.0,48.01,7800.0
2012-06-29 15:30:00,48.03,48.08,47.92,48.02,32600.0,48.03,48.08,47.92,48.02,32600.0
2012-06-29 15:40:00,48.0,48.08,47.98,48.08,35200.0,48.0,48.08,47.98,48.08,35200.0
2012-06-29 15:50:00,48.07,48.1,47.99,48.1,46000.0,48.07,48.1,47.99,48.1,46000.0
2012-07-02 09:30:00,48.06,48.38,47.85,48.38,50200.0,48.06,48.38,47.85,48.38,50200.0
2012-07-02 09:40:00,48.44,48.86,48.44,48.86,18400.0,48.44,48.86,48.44,48.86,18400.0
2012-07-02 09:50:00,48.88,49.06,48.88,49.05,17600.0,48.88,49.06,48.88,49.05,17600.0
2012-07-02 10:00:00,48.99,48.99,48.49,48.66,12800.0,48.99,48.99,48.49,48.66,12800.0
2012-07-02 10:10:00,48.63,48.71,48.58,48.7,9200.0,48.63,48.71,48.58,48.7,9200.0
2012-07-02 10:20:00,48.71,48.92,48.7,48.8,21400.0,48.71,48.92,48.7,48.8,21400.0
2012-07-02 10:30:00,48.84,48.86,48.75,48.8,8800.0,48.84,48.86,48.75,48.8,8800.0
2012-07-02 10:40:00,48.83,49.03,48.79,48.93,17200.0,48.83,49.03,48.79,48.93,17200.0
2012-07-02 10:50:00,48.96,49.03,48.93,49.0,4600.0,48.96,49.03,48.93,49.0,4600.0
2012-07-02 11:00:00,49.02,49.09,49.01,49.05,10800.0,49.02,49.09,49.01,49.05,10800.0
2012-07-02 11:10:00,49.04,49.13,48.96,49.13,14400.0,49.04,49.13,48.96,49.13,14400.0
2012-07-02 11:20:00,49.14,49.16,49.0,49.01,12600.0,49.14,49.16,49.0,49.01,12600.0
2012-07-02 11:30:00,49.01,49.1,49.01,49.07,6600.0,49.01,49.1,49.01,49.07,6600.0
2012-07-02 11:40:00,49.02,49.02,48.76,48.77,12000.0,49.02,49.02,48.76,48.77,12000.0
2012-07-02 11:50:00,48.8,48.82,48.77,48.81,2200.0,48.8,48.82,48.77,48.81,2200.0
2012-07-02 12:00:00,48.76,48.79,48.73,48.73,7400.0,48.76,48.79,48.73,48.73,7400.0
2012-07-02 12:10:00,48.77,48.92,48.74,48.78,5200.0,48.77,48.92,48.74,48.78,5200.0
2012-07-02 12:20:00,48.8,48.84,48.77,48.81,4800.0,48.8,48.84,48.77,48.81,4800.0
2012-07-02 12:30:00,48.81,48.81,48.75,48.8,5200.0,48.81,48.81,48.75,48.8,5200.0
2012-07-02 12:40:00,48.81,48.85,48.75,48.77,3200.0,48.81,48.85,48.75,48.77,3200.0
2012-07-02 12:50:00,48.83,48.92,48.81,48.83,11400.0,48.83,48.92,48.81,48.83,11400.0
2012-07-02 13:00:00,48.84,48.88,48.84,48.85,4400.0,48.84,48.88,48.84,48.85,4400.0
2012-07-02 13:10:00,48.85,48.94,48.85,48.89,16800.0,48.85,48.94,48.85,48.89,16800.0
2012-07-02 13:20:00,48.88,48.88,48.85,48.87,2400.0,48.88,48.88,48.85,48.87,2400.0
2012-07-02 13:30:00,48.9,48.91,48.81,48.88,27200.0,48.9,48.91,48.81,48.88,27200.0
2012-07-02 13:40:00,48.88,48.88,48.72,48.72,4800.0,48.88,48.88,48.72,48.72,4800.0
2012-07-02 13:50:00,48.74,48.74,48.69,48.71,6000.0,48.74,48.74,48.69,48.71,6000.0
2012-07-02 14:00:00,48.71,48.74,48.63,48.74,7600.0,48.71,48.74,48.63,48.74,7600.0
2012-07-02 14:10:00,48.81,48.82,48.77,48.8,5600.0,48.81,48.82,48.77,48.8,5600.0
2012-07-02 14:20:00,48.8,48.82,48.71,48.76,4800.0,48.8,48.82,48.71,48.76,4800.0
2012-07-02 14:30:00,48.72,48.77,48.72,48.75,5800.0,48.72,48.77,48.72,48.75,5800.0
2012-07-02 14:40:00,48.74,48.74,48.64,48.67,8800.0,48.74,48.74,48.64,48.67,8800.0
2012-07-02 14:50:00,48.69,48.81,48.69,48.8,11400.0,48.69,48.81,48.69,48.8,11400.0
2012-07-02 15:00:00,48.75,48.84,48.74,48.74,6800.0,48.75,48.84,48.74,48.74,6800.0
2012-07-02 15:10:00,48.74,48.87,48.72,48.85,10200.0,48.74,48.87,48.72,48.85,10200.0
2012-07-02 15:20:00,48.83,48.93,48.83,48.88,11000.0,48.83,48.93,48.83,48.88,11000.0
2012-07-02 15:30:00,48.88,48.93,48.87,48.93,42000.0,48.88,48.93,48.87,48.93,42000.0
2012-07-02 15:40:00,48.88,48.92,48.85,48.85,30000.0,48.88,48.92,48.85,48.85,30000.0
2012-07-02 15:50:00,48.87,49.02,48.86,49.02,48400.0,48.87,49.02,48.86,49.02,48400.0
2012-07-03 09:30:00,48.84,48.99,48.71,48.98,12000.0,48.84,48.99,48.71,48.98,12000.0
2012-07-03 09:40:00,48.91,48.96,48.77,48.77,7000.0,48.91,48.96,48.77,48.77,7000.0
2012-07-03 09:50:00,48.84,49.1,48.84,49.01,7000.0,48.84,49.1,48.84,49.01,7000.0
2012-07-03 10:00:00,49.09,49.19,48.76,48.84,11400.0,49.09,49.19,48.76,48.84,11400.0
2012-07-03 10:10:00,48.89,49.02,48.84,48.94,24000.0,48.89,49.02,48.84,48.94,24000.0
2012-07-03 10:20:00,48.96,49.13,48.92,49.01,53200.0,48.96,49.13,48.92,49.01,53200.0
2012-07-03 10:30:00,49.01,49.04,48.94,48.94,10800.0,49.01,49.04,48.94,48.94,10800.0
2012-07-03 10:40:00,48.96,48.99,48.92,48.92,2600.0,48.96,48.99,48.92,48.92,2600.0
2012-07-03 10:50:00,48.94,48.97,48.87,48.91,4800.0,48.94,48.97,48.87,48.91,4800.0
2012-07-03 11:00:00,48.88,48.95,48.82,48.95,9000.0,48.88,48.95,48.82,48.95,9000.0
2012-07-03 11:10:00,48.95,49.0,48.88,48.94,30400.0,48.95,49.0,48.88,48.94,30400.0
2012-07-03 11:20:00,48.93,48.98,48.9,48.98,15200.0,48.93,48.98,48.9,48.98,15200.0
2012-07-03 11:30:00,48.99,48.99,48.9,48.94,5200.0,48.99,48.99,48.9,48.94,5200.0
2012-07-03 11:40:00,48.94,49.0,48.86,48.96,7800.0,48.94,49.0,48.86,48.96,7800.0
2012-07-03 11:50:00,48.95,48.98,48.89,48.9,12400.0,48.95,48.98,48.89,48.9,12400.0
2012-07-03 12:00:00,48.96,48.97,48.87,48.87,8400.0,48.96,48.97,48.87,48.87,8400.0
2012-07-03 12:10:00,48.89,48.93,48.85,48.87,6000.0,48.89,48.93,48.85,48.87,6000.0
2012-07-03 12:20:00,48.87,48.91,48.84,48.85,8400.0,48.87,48.91,48.84,48.85,8400.0
2012-07-03 12:30:00,48.84,48.84,48.73,48.73,25000.0,48.84,48.84,48.73,48.73,25000.0
2012-07-03 12:40:00,48.77,48.82,48.67,48.68,15800.0,48.77,48.82,48.67,48.68,15800.0
2012-07-03 12:50:00,48.7,48.77,48.67,48.77,46800.0,48.7,48.77,48.67,48.77,46800.0
2012-07-05 09:30:00,48.18,48.85,48.15,48.55,51800.0,48.18,48.85,48.15,48.55,51800.0
2012-07-05 09:40:00,48.45,48.65,48.45,48.55,8400.0,48.45,48.65,48.45,48.55,8400.0
2012-07-05 09:50:00,48.59,48.6,48.41,48.53,22200.0,48.59,48.6,48.41,48.53,22200.0
2012-07-05 10:00:00,48.48,48.58,48.45,48.46,20200.0,48.48,48.58,48.45,48.46,20200.0
2012-07-05 10:10:00,48.48,48.49,48.37,48.39,30400.0,48.48,48.49,48.37,48.39,30400.0
2012-07-05 10:20:00,48.39,48.49,48.38,48.42,28800.0,48.39,48.49,48.38,48.42,28800.0
2012-07-05 10:30:00,48.39,48.43,48.37,48.41,8600.0,48.39,48.43,48.37,48.41,8600.0
2012-07-05 10:40:00,48.39,48.49,48.38,48.46,21200.0,48.39,48.49,48.38,48.46,21200.0
2012-07-05 10:50:00,48.47,48.48,48.41,48.43,16000.0,48.47,48.48,48.41,48.43,16000.0
2012-07-05 11:00:00,48.49,48.52,48.39,48.44,18200.0,48.49,48.52,48.39,48.44,18200.0
2012-07-05 11:10:00,48.44,48.48,48.29,48.37,52200.0,48.44,48.48,48.29,48.37,52200.0
2012-07-05 11:20:00,48.37,48.39,48.33,48.35,12400.0,48.37,48.39,48.33,48.35,12400.0
2012-07-05 11:30:00,48.35,48.41,48.3,48.34,19200.0,48.35,48.41,48.3,48.34,19200.0
2012-07-05 11:40:00,48.33,48.43,48.26,48.31,15000.0,48.33,48.43,48.26,48.31,15000.0
2012-07-05 11:50:00,48.32,48.39,48.27,48.35,6400.0,48.32,48.39,48.27,48.35,6400.0
2012-07-05 12:00:00,48.35,48.4,48.3,48.3,12400.0,48.35,48.4,48.3,48.3,12400.0
2012-07-05 12:10:00,48.31,48.38,48.31,48.35,3000.0,48.31,48.38,48.31,48.35,3000.0
2012-07-05 12:20:00,48.34,48.35,48.26,48.35,3200.0,48.34,48.35,48.26,48.35,3200.0
2012-07-05 12:30:00,48.31,48.35,48.25,48.29,11000.0,48.31,48.35,48.25,48.29,11000.0
2012-07-05 12:40:00,48.29,48.38,48.29,48.34,4200.0,48.29,48.38,48.29,48.34,4200.0
2012-07-05 12:50:00,48.34,48.35,48.2,48.26,17000.0,48.34,48.35,48.2,48.26,17000.0
2012-07-05 13:00:00,48.28,48.29,48.22,48.24,25600.0,48.28,48.29,48.22,48.24,25600.0
2012-07-05 13:10:00,48.23,48.31,48.23,48.3,10000.0,48.23,48.31,48.23,48.3,10000.0
2012-07-05 13:20:00,48.34,48.35,48.17,48.17,30800.0,48.34,48.35,48.17,48.17,30800.0
2012-07-05 13:30:00,48.16,48.29,48.16,48.23,16400.0,48.16,48.29,48.16,48.23,16400.0
2012-07-05 13:40:00,48.27,48.38,48.21,48.33,16200.0,48.27,48.38,48.21,48.33,16200.0
2012-07-05 13:50:00,48.33,48.38,48.2,48.28,52400.0,48.33,48.38,48.2,48.28,52400.0
2012-07-05 14:00:00,48.24,48.29,48.24,48.24,16600.0,48.24,48.29,48.24,48.24,16600.0
2012-07-05 14:10:00,48.25,48.31,48.24,48.27,19000.0,48.25,48.31,48.24,48.27,19000.0
2012-07-05 14:20:00,48.24,48.3,48.21,48.27,22800.0,48.24,48.3,48.21,48.27,22800.0
2012-07-05 14:30:00,48.27,48.31,48.19,48.2,15000.0,48.27,48.31,48.19,48.2,15000.0
2012-07-05 14:40:00,48.21,48.3,48.17,48.18,22000.0,48.21,48.3,48.17,48.18,22000.0
2012-07-05 14:50:00,48.2,48.27,48.17,48.21,22600.0,48.2,48.27,48.17,48.21,22600.0
2012-07-05 15:00:00,48.2,48.26,48.18,48.22,31600.0,48.2,48.26,48.18,48.22,31600.0
2012-07-05 15:10:00,48.21,48.25,48.08,48.11,28000.0,48.21,48.25,48.08,48.11,28000.0
2012-07-05 15:20:00,48.11,48.17,47.99,48.11,50400.0,48.11,48.17,47.99,48.11,50400.0
2012-07-05 15:30:00,48.13,48.18,47.99,48.0,48400.0,48.13,48.18,47.99,48.0,48400.0
2012-07-05 15:40:00,47.98,48.12,47.95,48.07,34000.0,47.98,48.12,47.95,48.07,34000.0
2012-07-05 15:50:00,48.07,48.2,47.98,48.11,152200.0,48.07,48.2,47.98,48.11,152200.0
2012-07-06 09:30:00,47.8,48.03,47.58,47.78,7600.0,47.8,48.03,47.58,47.78,7600.0
2012-07-06 09:40:00,47.78,47.8,47.66,47.66,10000.0,47.78,47.8,47.66,47.66,10000.0
2012-07-06 09:50:00,47.6,47.82,47.6,47.81,8000.0,47.6,47.82,47.6,47.81,8000.0
2012-07-06 10:00:00,47.81,47.89,47.79,47.84,13200.0,47.81,47.89,47.79,47.84,13200.0
2012-07-06 10:10:00,47.84,47.85,47.71,47.71,9600.0,47.84,47.85,47.71,47.71,9600.0
2012-07-06 10:20:00,47.74,47.76,47.72,47.73,6000.0,47.74,47.76,47.72,47.73,6000.0
2012-07-06 10:30:00,47.73,47.77,47.66,47.7,6000.0,47.73,47.77,47.66,47.7,6000.0
2012-07-06 10:40:00,47.66,47.71,47.63,47.7,4600.0,47.66,47.71,47.63,47.7,4600.0
2012-07-06 10:50:00,47.69,47.72,47.66,47.66,5800.0,47.69,47.72,47.66,47.66,5800.0
2012-07-06 11:00:00,47.69,47.74,47.66,47.68,3000.0,47.69,47.74,47.66,47.68,3000.0
2012-07-06 11:10:00,47.66,47.69,47.62,47.62,4400.0,47.66,47.69,47.62,47.62,4400.0
2012-07-06 11:20:00,47.66,47.66,47.59,47.6,3000.0,47.66,47.66,47.59,47.6,3000.0
2012-07-06 11:30:00,47.6,47.68,47.58,47.67,2800.0,47.6,47.68,47.58,47.67,2800.0
2012-07-06 11:40:00,47.64,47.69,47.56,47.66,22600.0,47.64,47.69,47.56,47.66,22600.0
2012-07-06 11:50:00,47.66,47.69,47.6,47.63,6600.0,47.66,47.69,47.6,47.63,6600.0
2012-07-06 12:00:00,47.68,47.68,47.62,47.68,2400.0,47.68,47.68,47.62,47.68,2400.0
2012-07-06 12:10:00,47.66,47.69,47.58,47.63,10800.0,47.66,47.69,47.58,47.63,10800.0
2012-07-06 12:20:00,47.63,47.67,47.6,47.63,7400.0,47.63,47.67,47.6,47.63,7400.0
2012-07-06 12:30:00,47.63,47.72,47.63,47.69,5400.0,47.63,47.72,47.63,47.69,5400.0
2012-07-06 12:40:00,47.66,47.78,47.65,47.75,14000.0,47.66,47.78,47.65,47.75,14000.0
2012-07-06 12:50:00,47.75,47.79,47.69,47.72,5800.0,47.75,47.79,47.69,47.72,5800.0
2012-07-06 13:00:00,47.75,47.79,47.71,47.73,4200.0,47.75,47.79,47.71,47.73,4200.0
2012-07-06 13:10:00,47.72,47.73,47.67,47.69,13200.0,47.72,47.73,47.67,47.69,13200.0
2012-07-06 13:20:00,47.69,47.69,47.62,47.66,4800.0,47.69,47.69,47.62,47.66,4800.0
2012-07-06 13:30:00,47.66,47.7,47.66,47.67,3400.0,47.66,47.7,47.66,47.67,3400.0
2012-07-06 13:40:00,47.69,47.7,47.62,47.62,5000.0,47.69,47.7,47.62,47.62,5000.0
2012-07-06 13:50:00,47.6,47.6,47.57,47.6,1800.0,47.6,47.6,47.57,47.6,1800.0
2012-07-06 14:00:00,47.62,47.68,47.62,47.68,2400.0,47.62,47.68,47.62,47.68,2400.0
2012-07-06 14:10:00,47.68,47.71,47.6,47.62,12400.0,47.68,47.71,47.6,47.62,12400.0
2012-07-06 14:20:00,47.61,47.67,47.59,47.65,3400.0,47.61,47.67,47.59,47.65,3400.0
2012-07-06 14:30:00,47.64,47.67,47.6,47.62,12400.0,47.64,47.67,47.6,47.62,12400.0
2012-07-06 14:40:00,47.61,47.65,47.6,47.63,5600.0,47.61,47.65,47.6,47.63,5600.0
2012-07-06 14:50:00,47.63,47.68,47.62,47.62,6800.0,47.63,47.68,47.62,47.62,6800.0
2012-07-06 15:00:00,47.6,47.67,47.6,47.66,9400.0,47.6,47.67,47.6,47.66,9400.0
2012-07-06 15:10:00,47.65,47.74,47.65,47.68,18200.0,47.65,47.74,47.65,47.68,18200.0
2012-07-06 15:20:00,47.68,47.71,47.62,47.7,9800.0,47.68,47.71,47.62,47.7,9800.0
2012-07-06 15:30:00,47.77,47.77,47.67,47.67,9000.0,47.77,47.77,47.67,47.67,9000.0
2012-07-06 15:40:00,47.69,47.76,47.67,47.69,18600.0,47.69,47.76,47.67,47.69,18600.0
2012-07-06 15:50:00,47.7,47.84,47.67,47.72,40800.0,47.7,47.84,47.67,47.72,40800.0
2012-07-09 09:30:00,47.87,48.05,47.82,48.02,15000.0,47.87,48.05,47.82,48.02,15000.0
2012-07-09 09:40:00,48.05,48.05,47.74,47.92,11400.0,48.05,48.05,47.74,47.92,11400.0
2012-07-09 09:50:00,47.9,47.9,47.83,47.87,3200.0,47.9,47.9,47.83,47.87,3200.0
2012-07-09 10:00:00,47.79,47.88,47.69,47.8,6200.0,47.79,47.88,47.69,47.8,6200.0
2012-07-09 10:10:00,47.78,47.79,47.67,47.7,4400.0,47.78,47.79,47.67,47.7,4400.0
2012-07-09 10:20:00,47.69,47.84,47.69,47.83,4400.0,47.69,47.84,47.69,47.83,4400.0
2012-07-09 10:30:00,47.83,47.83,47.74,47.77,10800.0,47.83,47.83,47.74,47.77,10800.0
2012-07-09 10:40:00,47.8,47.85,47.8,47.85,4400.0,47.8,47.85,47.8,47.85,4400.0
2012-07-09 10:50:00,47.81,47.87,47.8,47.84,68800.0,47.81,47.87,47.8,47.84,68800.0
2012-07-09 11:00:00,47.85,47.85,47.81,47.81,11800.0,47.85,47.85,47.81,47.81,11800.0
2012-07-09 11:10:00,47.81,47.85,47.79,47.83,9200.0,47.81,47.85,47.79,47.83,9200.0
2012-07-09 11:20:00,47.82,47.85,47.8,47.84,8800.0,47.82,47.85,47.8,47.84,8800.0
2012-07-09 11:30:00,47.84,47.84,47.76,47.83,4400.0,47.84,47.84,47.76,47.83,4400.0
2012-07-09 11:40:00,47.77,47.88,47.77,47.83,6800.0,47.77,47.88,47.77,47.83,6800.0
2012-07-09 11:50:00,47.83,47.86,47.79,47.81,23600.0,47.83,47.86,47.79,47.81,23600.0
2012-07-09 12:00:00,47.84,47.85,47.78,47.78,7600.0,47.84,47.85,47.78,47.78,7600.0
2012-07-09 12:10:00,47.8,47.94,47.77,47.88,30800.0,47.8,47.94,47.77,47.88,30800.0
2012-07-09 12:20:00,47.9,47.93,47.86,47.88,7600.0,47.9,47.93,47.86,47.88,7600.0
2012-07-09 12:30:00,47.88,47.88,47.88,47.88,1200.0,47.88,47.88,47.88,47.88,1200.0
2012-07-09 12:40:00,47.9,47.91,47.85,47.9,274600.0,47.9,47.91,47.85,47.9,274600.0
2012-07-09 12:50:00,47.87,47.99,47.87,47.99,27600.0,47.87,47.99,47.87,47.99,27600.0
2012-07-09 13:00:00,47.98,47.99,47.92,47.92,2600.0,47.98,47.99,47.92,47.92,2600.0
2012-07-09 13:10:00,47.9,47.99,47.89,47.96,6000.0,47.9,47.99,47.89,47.96,6000.0
2012-07-09 13:20:00,47.93,47.99,47.93,47.99,13800.0,47.93,47.99,47.93,47.99,13800.0
2012-07-09 13:30:00,47.98,47.98,47.92,47.96,10600.0,47.98,47.98,47.92,47.96,10600.0
2012-07-09 13:40:00,47.98,47.99,47.94,47.94,11400.0,47.98,47.99,47.94,47.94,11400.0
2012-07-09 13:50:00,47.88,47.9,47.85,47.9,3000.0,47.88,47.9,47.85,47.9,3000.0
2012-07-09 14:00:00,47.84,47.88,47.82,47.82,3000.0,47.84,47.88,47.82,47.82,3000.0
2012-07-09 14:10:00,47.91,47.91,47.83,47.83,1400.0,47.91,47.91,47.83,47.83,1400.0
2012-07-09 14:20:00,47.85,47.87,47.84,47.84,1000.0,47.85,47.87,47.84,47.84,1000.0
2012-07-09 14:30:00,47.85,47.91,47.85,47.91,1200.0,47.85,47.91,47.85,47.91,1200.0
2012-07-09 14:40:00,47.87,47.87,47.75,47.81,5000.0,47.87,47.87,47.75,47.81,5000.0
2012-07-09 14:50:00,47.83,47.86,47.81,47.85,1800.0,47.83,47.86,47.81,47.85,1800.0
2012-07-09 15:00:00,47.88,47.95,47.86,47.9,2800.0,47.88,47.95,47.86,47.9,2800.0
2012-07-09 15:10:00,47.9,47.95,47.9,47.92,9000.0,47.9,47.95,47.9,47.92,9000.0
2012-07-09 15:20:00,47.92,47.96,47.85,47.85,5400.0,47.92,47.96,47.85,47.85,5400.0
2012-07-09 15:30:00,47.9,47.99,47.88,47.93,8600.0,47.9,47.99,47.88,47.93,8600.0
2012-07-09 15:40:00,47.97,47.97,47.92,47.93,8000.0,47.97,47.97,47.92,47.93,8000.0
2012-07-09 15:50:00,47.9,47.95,47.87,47.94,23400.0,47.9,47.95,47.87,47.94,23400.0
2012-07-10 09:30:00,48.31,48.51,47.66,47.88,20400.0,48.31,48.51,47.66,47.88,20400.0
2012-07-10 09:40:00,47.83,48.02,47.77,47.85,13600.0,47.83,48.02,47.77,47.85,13600.0
2012-07-10 09:50:00,47.84,47.9,47.76,47.76,6400.0,47.84,47.9,47.76,47.76,6400.0
2012-07-10 10:00:00,47.81,47.85,47.65,47.65,4800.0,47.81,47.85,47.65,47.65,4800.0
2012-07-10 10:10:00,47.66,47.8,47.61,47.72,17600.0,47.66,47.8,47.61,47.72,17600.0
2012-07-10 10:20:00,47.7,47.8,47.7,47.75,5000.0,47.7,47.8,47.7,47.75,5000.0
2012-07-10 10:30:00,47.75,47.75,47.63,47.63,9200.0,47.75,47.75,47.63,47.63,9200.0
2012-07-10 10:40:00,47.59,47.67,47.54,47.64,7400.0,47.59,47.67,47.54,47.64,7400.0
2012-07-10 10:50:00,47.65,47.66,47.51,47.62,4800.0,47.65,47.66,47.51,47.62,4800.0
2012-07-10 11:00:00,47.6,47.6,47.43,47.5,3000.0,47.6,47.6,47.43,47.5,3000.0
2012-07-10 11:10:00,47.51,47.56,47.48,47.52,9600.0,47.51,47.56,47.48,47.52,9600.0
2012-07-10 11:20:00,47.58,47.63,47.49,47.6,7000.0,47.58,47.63,47.49,47.6,7000.0
2012-07-10 11:30:00,47.6,47.62,47.52,47.58,7000.0,47.6,47.62,47.52,47.58,7000.0
2012-07-10 11:40:00,47.58,47.66,47.51,47.6,11800.0,47.58,47.66,47.51,47.6,11800.0
2012-07-10 11:50:00,47.64,47.64,47.55,47.59,2200.0,47.64,47.64,47.55,47.59,2200.0
2012-07-10 12:00:00,47.59,47.59,47.5,47.54,2600.0,47.59,47.59,47.5,47.54,2600.0
2012-07-10 12:10:00,47.6,47.6,47.56,47.59,800.0,47.6,47.6,47.56,47.59,800.0
2012-07-10 12:20:00,47.55,47.61,47.55,47.61,1000.0,47.55,47.61,47.55,47.61,1000.0
2012-07-10 12:30:00,47.63,47.69,47.58,47.59,4400.0,47.63,47.69,47.58,47.59,4400.0
2012-07-10 12:40:00,47.59,47.59,47.52,47.52,2200.0,47.59,47.59,47.52,47.52,2200.0
2012-07-10 12:50:00,47.56,47.58,47.54,47.55,1800.0,47.56,47.58,47.54,47.55,1800.0
2012-07-10 13:00:00,47.5,47.5,47.42,47.42,20800.0,47.5,47.5,47.42,47.42,20800.0
2012-07-10 13:10:00,47.43,47.55,47.41,47.54,61800.0,47.43,47.55,47.41,47.54,61800.0
2012-07-10 13:20:00,47.54,47.54,47.4,47.45,13600.0,47.54,47.54,47.4,47.45,13600.0
2012-07-10 13:30:00,47.43,47.43,47.34,47.35,4200.0,47.43,47.43,47.34,47.35,4200.0
2012-07-10 13:40:00,47.37,47.42,47.34,47.38,2800.0,47.37,47.42,47.34,47.38,2800.0
2012-07-10 13:50:00,47.31,47.42,47.29,47.31,6800.0,47.31,47.42,47.29,47.31,6800.0
2012-07-10 14:00:00,47.32,47.38,47.31,47.31,3400.0,47.32,47.38,47.31,47.31,3400.0
2012-07-10 14:10:00,47.33,47.33,47.12,47.24,10600.0,47.33,47.33,47.12,47.24,10600.0
2012-07-10 14:20:00,47.24,47.24,47.11,47.13,8800.0,47.24,47.24,47.11,47.13,8800.0
2012-07-10 14:30:00,47.13,47.13,46.98,47.07,30600.0,47.13,47.13,46.98,47.07,30600.0
2012-07-10 14:40:00,47.08,47.08,46.99,46.99,12400.0,47.08,47.08,46.99,46.99,12400.0
2012-07-10 14:50:00,47.01,47.09,46.95,47.06,39000.0,47.01,47.09,46.95,47.06,39000.0
2012-07-10 15:00:00,47.06,47.09,47.0,47.0,17800.0,47.06,47.09,47.0,47.0,17800.0
2012-07-10 15:10:00,47.03,47.08,47.0,47.08,16000.0,47.03,47.08,47.0,47.08,16000.0
2012-07-10 15:20:00,47.1,47.12,46.83,46.85,59400.0,47.1,47.12,46.83,46.85,59400.0
2012-07-10 15:30:00,46.85,46.98,46.81,46.96,34600.0,46.85,46.98,46.81,46.96,34600.0
2012-07-10 15:40:00,46.95,46.98,46.88,46.9,59000.0,46.95,46.98,46.88,46.9,59000.0
2012-07-10 15:50:00,46.91,47.02,46.9,46.98,114600.0,46.91,47.02,46.9,46.98,114600.0
2012-07-11 09:30:00,47.23,47.23,46.92,46.92,12400.0,47.23,47.23,46.92,46.92,12400.0
2012-07-11 09:40:00,46.91,47.01,46.86,46.99,28000.0,46.91,47.01,46.86,46.99,28000.0
2012-07-11 09:50:00,46.99,47.04,46.93,46.99,22000.0,46.99,47.04,46.93,46.99,22000.0
2012-07-11 10:00:00,47.02,47.06,46.94,46.97,58800.0,47.02,47.06,46.94,46.97,58800.0
2012-07-11 10:10:00,46.97,47.02,46.93,46.93,13200.0,46.97,47.02,46.93,46.93,13200.0
2012-07-11 10:20:00,46.95,46.99,46.87,46.88,25000.0,46.95,46.99,46.87,46.88,25000.0
2012-07-11 10:30:00,46.88,47.03,46.87,46.99,18200.0,46.88,47.03,46.87,46.99,18200.0
2012-07-11 10:40:00,47.0,47.05,46.96,46.99,10000.0,47.0,47.05,46.96,46.99,10000.0
2012-07-11 10:50:00,46.98,47.06,46.98,47.0,10200.0,46.98,47.06,46.98,47.0,10200.0
2012-07-11 11:00:00,47.0,47.25,46.99,47.25,7200.0,47.0,47.25,46.99,47.25,7200.0
2012-07-11 11:10:00,47.23,47.24,47.12,47.12,105600.0,47.23,47.24,47.12,47.12,105600.0
2012-07-11 11:20:00,47.16,47.26,47.16,47.18,11600.0,47.16,47.26,47.16,47.18,11600.0
2012-07-11 11:30:00,47.09,47.22,47.09,47.15,9800.0,47.09,47.22,47.09,47.15,9800.0
2012-07-11 11:40:00,47.15,47.17,47.07,47.15,4400.0,47.15,47.17,47.07,47.15,4400.0
2012-07-11 11:50:00,47.18,47.18,47.09,47.15,2200.0,47.18,47.18,47.09,47.15,2200.0
2012-07-11 12:00:00,47.14,47.18,47.08,47.11,7200.0,47.14,47.18,47.08,47.11,7200.0
2012-07-11 12:10:00,47.06,47.2,47.06,47.15,7000.0,47.06,47.2,47.06,47.15,7000.0
2012-07-11 12:20:00,47.19,47.24,47.1,47.15,6600.0,47.19,47.24,47.1,47.15,6600.0
2012-07-11 12:30:00,47.16,47.25,47.16,47.24,11400.0,47.16,47.25,47.16,47.24,11400.0
2012-07-11 12:40:00,47.27,47.31,47.24,47.31,52800.0,47.27,47.31,47.24,47.31,52800.0
2012-07-11 12:50:00,47.35,47.4,47.32,47.37,5200.0,47.35,47.4,47.32,47.37,5200.0
2012-07-11 13:00:00,47.35,47.4,47.3,47.4,4800.0,47.35,47.4,47.3,47.4,4800.0
2012-07-11 13:10:00,47.4,47.4,47.24,47.26,8600.0,47.4,47.4,47.24,47.26,8600.0
2012-07-11 13:20:00,47.27,47.36,47.27,47.36,8800.0,47.27,47.36,47.27,47.36,8800.0
2012-07-11 13:30:00,47.36,47.42,47.34,47.39,41200.0,47.36,47.42,47.34,47.39,41200.0
2012-07-11 13:40:00,47.36,47.4,47.36,47.4,1400.0,47.36,47.4,47.36,47.4,1400.0
2012-07-11 13:50:00,47.39,47.51,47.39,47.41,4600.0,47.39,47.51,47.39,47.41,4600.0
2012-07-11 14:00:00,47.44,47.48,47.21,47.44,22000.0,47.44,47.48,47.21,47.44,22000.0
2012-07-11 14:10:00,47.34,47.48,47.34,47.42,11600.0,47.34,47.48,47.34,47.42,11600.0
2012-07-11 14:20:00,47.42,47.42,47.32,47.39,21000.0,47.42,47.42,47.32,47.39,21000.0
2012-07-11 14:30:00,47.38,47.41,47.36,47.4,34000.0,47.38,47.41,47.36,47.4,34000.0
2012-07-11 14:40:00,47.4,47.4,47.35,47.38,14600.0,47.4,47.4,47.35,47.38,14600.0
2012-07-11 14:50:00,47.38,47.4,47.35,47.38,11600.0,47.38,47.4,47.35,47.38,11600.0
2012-07-11 15:00:00,47.37,47.44,47.36,47.43,23600.0,47.37,47.44,47.36,47.43,23600.0
2012-07-11 15:10:00,47.41,47.5,47.4,47.49,25800.0,47.41,47.5,47.4,47.49,25800.0
2012-07-11 15:20:00,47.5,47.53,47.38,47.43,36000.0,47.5,47.53,47.38,47.43,36000.0
2012-07-11 15:30:00,47.44,47.52,47.44,47.47,41000.0,47.44,47.52,47.44,47.47,41000.0
2012-07-11 15:40:00,47.49,47.57,47.43,47.57,51400.0,47.49,47.57,47.43,47.57,51400.0
2012-07-11 15:50:00,47.6,47.72,47.58,47.66,39400.0,47.6,47.72,47.58,47.66,39400.0
2012-07-12 09:30:00,47.29,47.43,47.21,47.21,4400.0,47.29,47.43,47.21,47.21,4400.0
2012-07-12 09:40:00,47.19,47.19,47.04,47.06,17600.0,47.19,47.19,47.04,47.06,17600.0
2012-07-12 09:50:00,47.1,47.12,47.06,47.1,6200.0,47.1,47.12,47.06,47.1,6200.0
2012-07-12 10:00:00,47.08,47.1,47.01,47.02,41600.0,47.08,47.1,47.01,47.02,41600.0
2012-07-12 10:10:00,47.0,47.06,46.97,46.98,11000.0,47.0,47.06,46.97,46.98,11000.0
2012-07-12 10:20:00,46.99,47.04,46.96,47.04,4600.0,46.99,47.04,46.96,47.04,4600.0
2012-07-12 10:30:00,47.05,47.12,47.03,47.03,27000.0,47.05,47.12,47.03,47.03,27000.0
2012-07-12 10:40:00,47.01,47.01,46.92,46.94,7200.0,47.01,47.01,46.92,46.94,7200.0
2012-07-12 10:50:00,46.97,47.09,46.97,47.09,11800.0,46.97,47.09,46.97,47.09,11800.0
2012-07-12 11:00:00,47.07,47.15,47.07,47.12,7800.0,47.07,47.15,47.07,47.12,7800.0
2012-07-12 11:10:00,47.09,47.1,47.0,47.07,9600.0,47.09,47.1,47.0,47.07,9600.0
2012-07-12 11:20:00,47.06,47.13,47.01,47.06,8200.0,47.06,47.13,47.01,47.06,8200.0
2012-07-12 11:30:00,47.07,47.07,46.99,47.02,3000.0,47.07,47.07,46.99,47.02,3000.0
2012-07-12 11:40:00,47.01,47.06,46.94,47.05,8800.0,47.01,47.06,46.94,47.05,8800.0
2012-07-12 11:50:00,47.03,47.08,47.01,47.01,7600.0,47.03,47.08,47.01,47.01,7600.0
2012-07-12 12:00:00,46.99,47.02,46.99,47.0,3400.0,46.99,47.02,46.99,47.0,3400.0
2012-07-12 12:10:00,47.04,47.04,46.97,47.0,21000.0,47.04,47.04,46.97,47.0,21000.0
2012-07-12 12:20:00,47.0,47.02,46.99,46.99,4400.0,47.0,47.02,46.99,46.99,4400.0
2012-07-12 12:30:00,47.0,47.01,46.93,46.98,4000.0,47.0,47.01,46.93,46.98,4000.0
2012-07-12 12:40:00,46.99,47.02,46.96,46.99,4600.0,46.99,47.02,46.96,46.99,4600.0
2012-07-12 12:50:00,46.99,47.01,46.95,47.0,7600.0,46.99,47.01,46.95,47.0,7600.0
2012-07-12 13:00:00,46.99,47.11,46.99,47.08,9000.0,46.99,47.11,46.99,47.08,9000.0
2012-07-12 13:10:00,47.1,47.18,47.09,47.1,26600.0,47.1,47.18,47.09,47.1,26600.0
2012-07-12 13:20:00,47.11,47.18,47.09,47.1,20400.0,47.11,47.18,47.09,47.1,20400.0
2012-07-12 13:30:00,47.11,47.14,47.09,47.1,16400.0,47.11,47.14,47.09,47.1,16400.0
2012-07-12 13:40:00,47.1,47.13,47.06,47.08,16600.0,47.1,47.13,47.06,47.08,16600.0
2012-07-12 13:50:00,47.07,47.07,46.98,46.99,7600.0,47.07,47.07,46.98,46.99,7600.0
2012-07-12 14:00:00,46.99,47.06,46.98,47.01,19600.0,46.99,47.06,46.98,47.01,19600.0
2012-07-12 14:10:00,47.01,47.05,46.97,46.98,16600.0,47.01,47.05,46.97,46.98,16600.0
2012-07-12 14:20:00,47.03,47.05,46.97,47.01,17000.0,47.03,47.05,46.97,47.01,17000.0
2012-07-12 14:30:00,47.0,47.05,46.99,47.02,21200.0,47.0,47.05,46.99,47.02,21200.0
2012-07-12 14:40:00,47.01,47.09,46.96,46.97,12400.0,47.01,47.09,46.96,46.97,12400.0
2012-07-12 14:50:00,46.99,47.04,46.99,47.01,6200.0,46.99,47.04,46.99,47.01,6200.0
2012-07-12 15:00:00,47.02,47.1,47.01,47.06,9600.0,47.02,47.1,47.01,47.06,9600.0
2012-07-12 15:10:00,47.1,47.12,47.06,47.1,16600.0,47.1,47.12,47.06,47.1,16600.0
2012-07-12 15:20:00,47.1,47.17,47.05,47.05,33400.0,47.1,47.17,47.05,47.05,33400.0
2012-07-12 15:30:00,47.05,47.1,47.01,47.01,18800.0,47.05,47.1,47.01,47.01,18800.0
2012-07-12 15:40:00,47.0,47.08,46.95,46.98,46400.0,47.0,47.08,46.95,46.98,46400.0
2012-07-12 15:50:00,46.98,47.02,46.79,46.79,97800.0,46.98,47.02,46.79,46.79,97800.0
2012-07-13 09:30:00,46.5,46.64,46.08,46.27,130800.0,46.5,46.64,46.08,46.27,130800.0
2012-07-13 09:40:00,46.35,46.38,46.27,46.33,24600.0,46.35,46.38,46.27,46.33,24600.0
2012-07-13 09:50:00,46.34,46.36,46.18,46.32,25600.0,46.34,46.36,46.18,46.32,25600.0
2012-07-13 10:00:00,46.32,46.41,46.27,46.27,60200.0,46.32,46.41,46.27,46.27,60200.0
2012-07-13 10:10:00,46.31,46.31,46.1,46.2,17000.0,46.31,46.31,46.1,46.2,17000.0
2012-07-13 10:20:00,46.2,46.38,46.19,46.24,21600.0,46.2,46.38,46.19,46.24,21600.0
2012-07-13 10:30:00,46.22,46.27,46.21,46.23,20600.0,46.22,46.27,46.21,46.23,20600.0
2012-07-13 10:40:00,46.24,46.26,46.19,46.21,45000.0,46.24,46.26,46.19,46.21,45000.0
2012-07-13 10:50:00,46.2,46.24,46.13,46.19,6200.0,46.2,46.24,46.13,46.19,6200.0
2012-07-13 11:00:00,46.24,46.24,46.18,46.2,18600.0,46.24,46.24,46.18,46.2,18600.0
2012-07-13 11:10:00,46.21,46.32,46.16,46.31,29400.0,46.21,46.32,46.16,46.31,29400.0
2012-07-13 11:20:00,46.31,46.31,46.22,46.24,14400.0,46.31,46.31,46.22,46.24,14400.0
2012-07-13 11:30:00,46.22,46.26,46.17,46.25,11600.0,46.22,46.26,46.17,46.25,11600.0
2012-07-13 11:40:00,46.26,46.32,46.23,46.25,28200.0,46.26,46.32,46.23,46.25,28200.0
2012-07-13 11:50:00,46.23,46.27,46.19,46.25,10600.0,46.23,46.27,46.19,46.25,10600.0
2012-07-13 12:00:00,46.26,46.31,46.24,46.28,18400.0,46.26,46.31,46.24,46.28,18400.0
2012-07-13 12:10:00,46.31,46.35,46.29,46.3,28800.0,46.31,46.35,46.29,46.3,28800.0
2012-07-13 12:20:00,46.31,46.31,46.26,46.31,11000.0,46.31,46.31,46.26,46.31,11000.0
2012-07-13 12:30:00,46.29,46.31,46.27,46.29,43600.0,46.29,46.31,46.27,46.29,43600.0
2012-07-13 12:40:00,46.3,46.3,46.26,46.27,6600.0,46.3,46.3,46.26,46.27,6600.0
2012-07-13 12:50:00,46.27,46.31,46.27,46.3,16800.0,46.27,46.31,46.27,46.3,16800.0
2012-07-13 13:00:00,46.3,46.33,46.27,46.27,26400.0,46.3,46.33,46.27,46.27,26400.0
2012-07-13 13:10:00,46.28,46.28,46.2,46.2,5400.0,46.28,46.28,46.2,46.2,5400.0
2012-07-13 13:20:00,46.22,46.22,46.12,46.12,11400.0,46.22,46.22,46.12,46.12,11400.0
2012-07-13 13:30:00,46.15,46.2,46.12,46.17,18200.0,46.15,46.2,46.12,46.17,18200.0
2012-07-13 13:40:00,46.18,46.31,46.18,46.29,9200.0,46.18,46.31,46.18,46.29,9200.0
2012-07-13 13:50:00,46.29,46.32,46.27,46.27,11200.0,46.29,46.32,46.27,46.27,11200.0
2012-07-13 14:00:00,46.27,46.31,46.26,46.27,15800.0,46.27,46.31,46.26,46.27,15800.0
2012-07-13 14:10:00,46.27,46.3,46.26,46.26,8200.0,46.27,46.3,46.26,46.26,8200.0
2012-07-13 14:20:00,46.24,46.27,46.24,46.27,7800.0,46.24,46.27,46.24,46.27,7800.0
2012-07-13 14:30:00,46.25,46.3,46.25,46.25,11200.0,46.25,46.3,46.25,46.25,11200.0
2012-07-13 14:40:00,46.27,46.27,46.22,46.22,14600.0,46.27,46.27,46.22,46.22,14600.0
2012-07-13 14:50:00,46.24,46.26,46.21,46.26,11000.0,46.24,46.26,46.21,46.26,11000.0
2012-07-13 15:00:00,46.26,46.35,46.26,46.29,25200.0,46.26,46.35,46.26,46.29,25200.0
2012-07-13 15:10:00,46.29,46.32,46.27,46.28,19200.0,46.29,46.32,46.27,46.28,19200.0
2012-07-13 15:20:00,46.29,46.3,46.22,46.23,22000.0,46.29,46.3,46.22,46.23,22000.0
2012-07-13 15:30:00,46.21,46.26,46.19,46.2,54600.0,46.21,46.26,46.19,46.2,54600.0
2012-07-13 15:40:00,46.22,46.25,46.17,46.21,65400.0,46.22,46.25,46.17,46.21,65400.0
2012-07-13 15:50:00,46.22,46.26,46.16,46.17,119400.0,46.22,46.26,46.16,46.17,119400.0
2012-07-16 09:30:00,46.08,46.1,45.94,46.04,11800.0,46.08,46.1,45.94,46.04,11800.0
2012-07-16 09:40:00,46.02,46.02,45.8,45.8,10200.0,46.02,46.02,45.8,45.8,10200.0
2012-07-16 09:50:00,45.82,45.84,45.6,45.77,9200.0,45.82,45.84,45.6,45.77,9200.0
2012-07-16 10:00:00,45.77,45.82,45.72,45.74,3600.0,45.77,45.82,45.72,45.74,3600.0
2012-07-16 10:10:00,45.72,45.85,45.72,45.81,11600.0,45.72,45.85,45.72,45.81,11600.0
2012-07-16 10:20:00,45.79,45.82,45.75,45.77,21600.0,45.79,45.82,45.75,45.77,21600.0
2012-07-16 10:30:00,45.77,45.8,45.77,45.78,24400.0,45.77,45.8,45.77,45.78,24400.0
2012-07-16 10:40:00,45.77,45.8,45.75,45.79,18000.0,45.77,45.8,45.75,45.79,18000.0
2012-07-16 10:50:00,45.76,45.79,45.71,45.71,38200.0,45.76,45.79,45.71,45.71,38200.0
2012-07-16 11:00:00,45.72,45.74,45.58,45.63,23000.0,45.72,45.74,45.58,45.63,23000.0
2012-07-16 11:10:00,45.65,45.72,45.6,45.66,27600.0,45.65,45.72,45.6,45.66,27600.0
2012-07-16 11:20:00,45.66,45.68,45.6,45.63,15200.0,45.66,45.68,45.6,45.63,15200.0
2012-07-16 11:30:00,45.65,45.66,45.62,45.63,11000.0,45.65,45.66,45.62,45.63,11000.0
2012-07-16 11:40:00,45.62,45.62,45.34,45.36,85600.0,45.62,45.62,45.34,45.36,85600.0
2012-07-16 11:50:00,45.42,45.46,45.35,45.37,7800.0,45.42,45.46,45.35,45.37,7800.0
2012-07-16 12:00:00,45.38,45.45,45.38,45.4,31800.0,45.38,45.45,45.38,45.4,31800.0
2012-07-16 12:10:00,45.41,45.44,45.37,45.37,9600.0,45.41,45.44,45.37,45.37,9600.0
2012-07-16 12:20:00,45.37,45.38,45.23,45.29,58200.0,45.37,45.38,45.23,45.29,58200.0
2012-07-16 12:30:00,45.32,45.4,45.24,45.27,19200.0,45.32,45.4,45.24,45.27,19200.0
2012-07-16 12:40:00,45.33,45.33,45.27,45.32,13200.0,45.33,45.33,45.27,45.32,13200.0
2012-07-16 12:50:00,45.32,45.36,45.32,45.34,21200.0,45.32,45.36,45.32,45.34,21200.0
2012-07-16 13:00:00,45.37,45.37,45.13,45.2,46400.0,45.37,45.37,45.13,45.2,46400.0
2012-07-16 13:10:00,45.2,45.25,45.17,45.2,14200.0,45.2,45.25,45.17,45.2,14200.0
2012-07-16 13:20:00,45.21,45.27,45.15,45.18,51600.0,45.21,45.27,45.15,45.18,51600.0
2012-07-16 13:30:00,45.2,45.24,45.16,45.23,10600.0,45.2,45.24,45.16,45.23,10600.0
2012-07-16 13:40:00,45.23,45.35,45.21,45.35,14200.0,45.23,45.35,45.21,45.35,14200.0
2012-07-16 13:50:00,45.35,45.42,45.35,45.35,8800.0,45.35,45.42,45.35,45.35,8800.0
2012-07-16 14:00:00,45.35,45.4,45.34,45.35,12000.0,45.35,45.4,45.34,45.35,12000.0
2012-07-16 14:10:00,45.35,45.38,45.27,45.35,16200.0,45.35,45.38,45.27,45.35,16200.0
2012-07-16 14:20:00,45.35,45.35,45.29,45.32,13200.0,45.35,45.35,45.29,45.32,13200.0
2012-07-16 14:30:00,45.33,45.37,45.23,45.29,53400.0,45.33,45.37,45.23,45.29,53400.0
2012-07-16 14:40:00,45.31,45.33,45.27,45.3,13000.0,45.31,45.33,45.27,45.3,13000.0
2012-07-16 14:50:00,45.3,45.41,45.3,45.33,56200.0,45.3,45.41,45.3,45.33,56200.0
2012-07-16 15:00:00,45.34,45.38,45.32,45.34,16000.0,45.34,45.38,45.32,45.34,16000.0
2012-07-16 15:10:00,45.34,45.38,45.32,45.38,69200.0,45.34,45.38,45.32,45.38,69200.0
2012-07-16 15:20:00,45.37,45.42,45.32,45.33,29000.0,45.37,45.42,45.32,45.33,29000.0
2012-07-16 15:30:00,45.33,45.38,45.31,45.33,40000.0,45.33,45.38,45.31,45.33,40000.0
2012-07-16 15:40:00,45.33,45.38,45.32,45.35,39200.0,45.33,45.38,45.32,45.35,39200.0
2012-07-16 15:50:00,45.38,45.46,45.33,45.34,112600.0,45.38,45.46,45.33,45.34,112600.0
2012-07-17 09:30:00,45.63,45.77,45.38,45.65,12600.0,45.63,45.77,45.38,45.65,12600.0
2012-07-17 09:40:00,45.79,45.82,45.33,45.4,32000.0,45.79,45.82,45.33,45.4,32000.0
2012-07-17 09:50:00,45.32,45.51,45.26,45.45,6000.0,45.32,45.51,45.26,45.45,6000.0
2012-07-17 10:00:00,45.42,45.49,45.26,45.39,7200.0,45.42,45.49,45.26,45.39,7200.0
2012-07-17 10:10:00,45.38,45.48,45.27,45.44,13000.0,45.38,45.48,45.27,45.44,13000.0
2012-07-17 10:20:00,45.46,45.52,45.41,45.45,25000.0,45.46,45.52,45.41,45.45,25000.0
2012-07-17 10:30:00,45.47,45.47,45.27,45.33,9800.0,45.47,45.47,45.27,45.33,9800.0
2012-07-17 10:40:00,45.31,45.35,45.18,45.35,39600.0,45.31,45.35,45.18,45.35,39600.0
2012-07-17 10:50:00,45.35,45.38,45.29,45.36,28800.0,45.35,45.38,45.29,45.36,28800.0
2012-07-17 11:00:00,45.37,45.4,45.31,45.37,21400.0,45.37,45.4,45.31,45.37,21400.0
2012-07-17 11:10:00,45.37,45.4,45.33,45.33,12200.0,45.37,45.4,45.33,45.33,12200.0
2012-07-17 11:20:00,45.36,45.38,45.33,45.36,4800.0,45.36,45.38,45.33,45.36,4800.0
2012-07-17 11:30:00,45.34,45.55,45.34,45.54,12400.0,45.34,45.55,45.34,45.54,12400.0
2012-07-17 11:40:00,45.55,45.65,45.55,45.6,12600.0,45.55,45.65,45.55,45.6,12600.0
2012-07-17 11:50:00,45.59,45.6,45.55,45.57,5200.0,45.59,45.6,45.55,45.57,5200.0
2012-07-17 12:00:00,45.6,45.64,45.53,45.6,27200.0,45.6,45.64,45.53,45.6,27200.0
2012-07-17 12:10:00,45.63,45.74,45.63,45.69,19200.0,45.63,45.74,45.63,45.69,19200.0
2012-07-17 12:20:00,45.72,45.74,45.68,45.73,10800.0,45.72,45.74,45.68,45.73,10800.0
2012-07-17 12:30:00,45.8,45.83,45.75,45.79,5800.0,45.8,45.83,45.75,45.79,5800.0
2012-07-17 12:40:00,45.78,45.8,45.68,45.69,26200.0,45.78,45.8,45.68,45.69,26200.0
2012-07-17 12:50:00,45.7,45.77,45.69,45.71,7800.0,45.7,45.77,45.69,45.71,7800.0
2012-07-17 13:00:00,45.71,45.74,45.7,45.71,7800.0,45.71,45.74,45.7,45.71,7800.0
2012-07-17 13:10:00,45.71,45.81,45.7,45.77,7800.0,45.71,45.81,45.7,45.77,7800.0
2012-07-17 13:20:00,45.77,45.85,45.77,45.82,14200.0,45.77,45.85,45.77,45.82,14200.0
2012-07-17 13:30:00,45.84,45.91,45.83,45.91,5200.0,45.84,45.91,45.83,45.91,5200.0
2012-07-17 13:40:00,45.88,45.92,45.8,45.85,58400.0,45.88,45.92,45.8,45.85,58400.0
2012-07-17 13:50:00,45.87,45.96,45.86,45.93,11200.0,45.87,45.96,45.86,45.93,11200.0
2012-07-17 14:00:00,45.9,45.96,45.88,45.92,26400.0,45.9,45.96,45.88,45.92,26400.0
2012-07-17 14:10:00,45.93,45.99,45.92,45.98,5000.0,45.93,45.99,45.92,45.98,5000.0
2012-07-17 14:20:00,45.99,46.0,45.9,45.97,10400.0,45.99,46.0,45.9,45.97,10400.0
2012-07-17 14:30:00,45.98,46.05,45.96,46.0,5800.0,45.98,46.05,45.96,46.0,5800.0
2012-07-17 14:40:00,45.99,46.01,45.96,45.97,10800.0,45.99,46.01,45.96,45.97,10800.0
2012-07-17 14:50:00,45.99,46.06,45.95,45.95,11600.0,45.99,46.06,45.95,45.95,11600.0
2012-07-17 15:00:00,45.95,46.0,45.94,45.94,16200.0,45.95,46.0,45.94,45.94,16200.0
2012-07-17 15:10:00,45.97,45.99,45.94,45.96,15600.0,45.97,45.99,45.94,45.96,15600.0
2012-07-17 15:20:00,45.95,46.01,45.95,46.01,41800.0,45.95,46.01,45.95,46.01,41800.0
2012-07-17 15:30:00,45.98,46.05,45.98,46.0,53800.0,45.98,46.05,45.98,46.0,53800.0
2012-07-17 15:40:00,46.02,46.12,45.99,46.02,44000.0,46.02,46.12,45.99,46.02,44000.0
2012-07-17 15:50:00,46.04,46.09,45.99,46.0,74200.0,46.04,46.09,45.99,46.0,74200.0
2012-07-18 09:30:00,45.9,46.06,45.7,45.91,18800.0,45.9,46.06,45.7,45.91,18800.0
2012-07-18 09:40:00,45.9,45.96,45.83,45.83,30200.0,45.9,45.96,45.83,45.83,30200.0
2012-07-18 09:50:00,45.95,45.95,45.69,45.75,21800.0,45.95,45.95,45.69,45.75,21800.0
2012-07-18 10:00:00,45.9,45.91,45.83,45.9,3400.0,45.9,45.91,45.83,45.9,3400.0
2012-07-18 10:10:00,45.91,45.91,45.77,45.81,20800.0,45.91,45.91,45.77,45.81,20800.0
2012-07-18 10:20:00,45.82,45.88,45.81,45.83,9600.0,45.82,45.88,45.81,45.83,9600.0
2012-07-18 10:30:00,45.88,45.88,45.76,45.82,35600.0,45.88,45.88,45.76,45.82,35600.0
2012-07-18 10:40:00,45.85,45.95,45.79,45.93,45000.0,45.85,45.95,45.79,45.93,45000.0
2012-07-18 10:50:00,45.95,46.01,45.85,45.94,37400.0,45.95,46.01,45.85,45.94,37400.0
2012-07-18 11:00:00,46.0,46.07,45.97,46.07,12600.0,46.0,46.07,45.97,46.07,12600.0
2012-07-18 11:10:00,46.05,46.16,46.04,46.13,19400.0,46.05,46.16,46.04,46.13,19400.0
2012-07-18 11:20:00,46.09,46.2,46.07,46.2,9000.0,46.09,46.2,46.07,46.2,9000.0
2012-07-18 11:30:00,46.2,46.33,46.2,46.33,9600.0,46.2,46.33,46.2,46.33,9600.0
2012-07-18 11:40:00,46.32,46.33,46.21,46.22,8800.0,46.32,46.33,46.21,46.22,8800.0
2012-07-18 11:50:00,46.3,46.35,46.24,46.29,7200.0,46.3,46.35,46.24,46.29,7200.0
2012-07-18 12:00:00,46.32,46.41,46.29,46.41,2000.0,46.32,46.41,46.29,46.41,2000.0
2012-07-18 12:10:00,46.41,46.42,46.27,46.28,9600.0,46.41,46.42,46.27,46.28,9600.0
2012-07-18 12:20:00,46.32,46.35,46.29,46.35,13000.0,46.32,46.35,46.29,46.35,13000.0
2012-07-18 12:30:00,46.38,46.44,46.27,46.27,9000.0,46.38,46.44,46.27,46.27,9000.0
2012-07-18 12:40:00,46.27,46.27,46.16,46.21,7000.0,46.27,46.27,46.16,46.21,7000.0
2012-07-18 12:50:00,46.28,46.34,46.27,46.29,5000.0,46.28,46.34,46.27,46.29,5000.0
2012-07-18 13:00:00,46.33,46.33,46.2,46.2,4200.0,46.33,46.33,46.2,46.2,4200.0
2012-07-18 13:10:00,46.28,46.3,46.26,46.27,2400.0,46.28,46.3,46.26,46.27,2400.0
2012-07-18 13:20:00,46.27,46.38,46.27,46.36,3600.0,46.27,46.38,46.27,46.36,3600.0
2012-07-18 13:30:00,46.36,46.37,46.08,46.08,18400.0,46.36,46.37,46.08,46.08,18400.0
2012-07-18 13:40:00,46.13,46.19,46.09,46.16,3400.0,46.13,46.19,46.09,46.16,3400.0
2012-07-18 13:50:00,46.2,46.2,46.01,46.09,9600.0,46.2,46.2,46.01,46.09,9600.0
2012-07-18 14:00:00,46.08,46.11,46.05,46.08,4600.0,46.08,46.11,46.05,46.08,4600.0
2012-07-18 14:10:00,46.1,46.13,46.09,46.13,4400.0,46.1,46.13,46.09,46.13,4400.0
2012-07-18 14:20:00,46.15,46.21,46.13,46.18,6800.0,46.15,46.21,46.13,46.18,6800.0
2012-07-18 14:30:00,46.13,46.13,46.05,46.05,7800.0,46.13,46.13,46.05,46.05,7800.0
2012-07-18 14:40:00,46.05,46.05,45.8,46.0,115400.0,46.05,46.05,45.8,46.0,115400.0
2012-07-18 14:50:00,46.04,46.05,45.99,46.05,6800.0,46.04,46.05,45.99,46.05,6800.0
2012-07-18 15:00:00,46.08,46.09,45.99,46.05,17800.0,46.08,46.09,45.99,46.05,17800.0
2012-07-18 15:10:00,46.05,46.08,46.03,46.06,10000.0,46.05,46.08,46.03,46.06,10000.0
2012-07-18 15:20:00,46.06,46.08,46.0,46.04,20200.0,46.06,46.08,46.0,46.04,20200.0
2012-07-18 15:30:00,46.07,46.08,46.0,46.01,25000.0,46.07,46.08,46.0,46.01,25000.0
2012-07-18 15:40:00,46.01,46.08,45.97,45.99,22200.0,46.01,46.08,45.97,45.99,22200.0
2012-07-18 15:50:00,46.01,46.05,45.99,46.01,52800.0,46.01,46.05,45.99,46.01,52800.0
2012-07-19 09:30:00,46.0,46.26,46.0,46.11,7600.0,46.0,46.26,46.0,46.11,7600.0
2012-07-19 09:40:00,46.18,46.23,46.05,46.1,12000.0,46.18,46.23,46.05,46.1,12000.0
2012-07-19 09:50:00,46.06,46.1,46.02,46.06,6400.0,46.06,46.1,46.02,46.06,6400.0
2012-07-19 10:00:00,46.02,46.08,46.0,46.0,11000.0,46.02,46.08,46.0,46.0,11000.0
2012-07-19 10:10:00,46.01,46.07,45.95,46.03,47600.0,46.01,46.07,45.95,46.03,47600.0
2012-07-19 10:20:00,46.01,46.03,45.96,46.02,52600.0,46.01,46.03,45.96,46.02,52600.0
2012-07-19 10:30:00,46.0,46.1,45.99,46.03,14200.0,46.0,46.1,45.99,46.03,14200.0
2012-07-19 10:40:00,46.07,46.17,46.03,46.08,11200.0,46.07,46.17,46.03,46.08,11200.0
2012-07-19 10:50:00,46.07,46.09,46.01,46.01,15200.0,46.07,46.09,46.01,46.01,15200.0
2012-07-19 11:00:00,46.05,46.06,46.01,46.04,11800.0,46.05,46.06,46.01,46.04,11800.0
2012-07-19 11:10:00,46.02,46.04,46.02,46.02,5400.0,46.02,46.04,46.02,46.02,5400.0
2012-07-19 11:20:00,46.02,46.06,45.96,46.06,10200.0,46.02,46.06,45.96,46.06,10200.0
2012-07-19 11:30:00,46.08,46.09,46.0,46.01,5400.0,46.08,46.09,46.0,46.01,5400.0
2012-07-19 11:40:00,46.01,46.13,46.01,46.07,5600.0,46.01,46.13,46.01,46.07,5600.0
2012-07-19 11:50:00,46.08,46.16,46.07,46.15,21600.0,46.08,46.16,46.07,46.15,21600.0
2012-07-19 12:00:00,46.1,46.22,46.1,46.18,10000.0,46.1,46.22,46.1,46.18,10000.0
2012-07-19 12:10:00,46.18,46.25,46.1,46.23,35200.0,46.18,46.25,46.1,46.23,35200.0
2012-07-19 12:20:00,46.24,46.27,46.18,46.22,5800.0,46.24,46.27,46.18,46.22,5800.0
2012-07-19 12:30:00,46.27,46.27,46.18,46.22,6000.0,46.27,46.27,46.18,46.22,6000.0
2012-07-19 12:40:00,46.23,46.26,46.2,46.26,4600.0,46.23,46.26,46.2,46.26,4600.0
2012-07-19 12:50:00,46.28,46.28,46.07,46.07,7200.0,46.28,46.28,46.07,46.07,7200.0
2012-07-19 13:00:00,46.08,46.1,46.02,46.1,6200.0,46.08,46.1,46.02,46.1,6200.0
2012-07-19 13:10:00,46.17,46.17,46.12,46.13,800.0,46.17,46.17,46.12,46.13,800.0
2012-07-19 13:20:00,46.13,46.26,46.1,46.24,11000.0,46.13,46.26,46.1,46.24,11000.0
2012-07-19 13:30:00,46.25,46.29,46.21,46.21,11200.0,46.25,46.29,46.21,46.21,11200.0
2012-07-19 13:40:00,46.13,46.17,46.1,46.1,4400.0,46.13,46.17,46.1,46.1,4400.0
2012-07-19 13:50:00,46.13,46.13,45.97,46.05,7400.0,46.13,46.13,45.97,46.05,7400.0
2012-07-19 14:00:00,46.13,46.15,46.07,46.12,5400.0,46.13,46.15,46.07,46.12,5400.0
2012-07-19 14:10:00,46.11,46.21,46.07,46.21,8800.0,46.11,46.21,46.07,46.21,8800.0
2012-07-19 14:20:00,46.17,46.18,46.1,46.18,3400.0,46.17,46.18,46.1,46.18,3400.0
2012-07-19 14:30:00,46.24,46.31,46.15,46.26,24600.0,46.24,46.31,46.15,46.26,24600.0
2012-07-19 14:40:00,46.32,46.37,46.24,46.35,7600.0,46.32,46.37,46.24,46.35,7600.0
2012-07-19 14:50:00,46.35,46.35,46.04,46.13,24200.0,46.35,46.35,46.04,46.13,24200.0
2012-07-19 15:00:00,46.09,46.16,46.01,46.13,28000.0,46.09,46.16,46.01,46.13,28000.0
2012-07-19 15:10:00,46.13,46.17,46.06,46.16,50800.0,46.13,46.17,46.06,46.16,50800.0
2012-07-19 15:20:00,46.18,46.21,46.1,46.13,24200.0,46.18,46.21,46.1,46.13,24200.0
2012-07-19 15:30:00,46.09,46.39,46.09,46.39,68400.0,46.09,46.39,46.09,46.39,68400.0
2012-07-19 15:40:00,46.41,46.57,46.31,46.52,49400.0,46.41,46.57,46.31,46.52,49400.0
2012-07-19 15:50:00,46.54,46.57,46.36,46.36,108600.0,46.54,46.57,46.36,46.36,108600.0
2012-07-20 09:30:00,44.75,44.75,43.83,44.49,325600.0,44.75,44.75,43.83,44.49,325600.0
2012-07-20 09:40:00,44.47,44.66,43.91,44.24,350000.0,44.47,44.66,43.91,44.24,350000.0
2012-07-20 09:50:00,44.23,44.69,43.99,44.43,124600.0,44.23,44.69,43.99,44.43,124600.0
2012-07-20 10:00:00,44.42,45.1,44.27,45.1,167200.0,44.42,45.1,44.27,45.1,167200.0
2012-07-20 10:10:00,45.11,45.13,44.89,44.98,47800.0,45.11,45.13,44.89,44.98,47800.0
2012-07-20 10:20:00,45.01,45.01,44.92,44.99,20400.0,45.01,45.01,44.92,44.99,20400.0
2012-07-20 10:30:00,44.99,45.12,44.83,45.0,32600.0,44.99,45.12,44.83,45.0,32600.0
2012-07-20 10:40:00,44.97,44.98,44.62,44.81,22600.0,44.97,44.98,44.62,44.81,22600.0
2012-07-20 10:50:00,44.8,44.94,44.7,44.88,48600.0,44.8,44.94,44.7,44.88,48600.0
2012-07-20 11:00:00,44.9,44.98,44.85,44.97,100600.0,44.9,44.98,44.85,44.97,100600.0
2012-07-20 11:10:00,44.96,45.02,44.91,44.95,53600.0,44.96,45.02,44.91,44.95,53600.0
2012-07-20 11:20:00,44.96,45.02,44.94,45.02,21000.0,44.96,45.02,44.94,45.02,21000.0
2012-07-20 11:30:00,45.0,45.02,45.0,45.0,47800.0,45.0,45.02,45.0,45.0,47800.0
2012-07-20 11:40:00,45.0,45.12,45.0,45.12,21600.0,45.0,45.12,45.0,45.12,21600.0
2012-07-20 11:50:00,45.13,45.13,45.0,45.06,19200.0,45.13,45.13,45.0,45.06,19200.0
2012-07-20 12:00:00,45.03,45.05,44.77,44.78,34200.0,45.03,45.05,44.77,44.78,34200.0
2012-07-20 12:10:00,44.79,44.82,44.65,44.71,34400.0,44.79,44.82,44.65,44.71,34400.0
2012-07-20 12:20:00,44.71,44.98,44.69,44.98,15000.0,44.71,44.98,44.69,44.98,15000.0
2012-07-20 12:30:00,44.95,45.0,44.79,44.81,40800.0,44.95,45.0,44.79,44.81,40800.0
2012-07-20 12:40:00,44.8,44.87,44.77,44.85,12800.0,44.8,44.87,44.77,44.85,12800.0
2012-07-20 12:50:00,44.85,44.87,44.77,44.82,8800.0,44.85,44.87,44.77,44.82,8800.0
2012-07-20 13:00:00,44.82,44.82,44.66,44.77,31200.0,44.82,44.82,44.66,44.77,31200.0
2012-07-20 13:10:00,44.77,44.77,44.71,44.74,14200.0,44.77,44.77,44.71,44.74,14200.0
2012-07-20 13:20:00,44.76,44.82,44.74,44.81,7400.0,44.76,44.82,44.74,44.81,7400.0
2012-07-20 13:30:00,44.82,44.85,44.81,44.84,7800.0,44.82,44.85,44.81,44.84,7800.0
2012-07-20 13:40:00,44.85,44.88,44.82,44.82,16800.0,44.85,44.88,44.82,44.82,16800.0
2012-07-20 13:50:00,44.84,44.88,44.8,44.87,14000.0,44.84,44.88,44.8,44.87,14000.0
2012-07-20 14:00:00,44.87,44.87,44.8,44.85,18000.0,44.87,44.87,44.8,44.85,18000.0
2012-07-20 14:10:00,44.85,44.88,44.84,44.85,15200.0,44.85,44.88,44.84,44.85,15200.0
2012-07-20 14:20:00,44.86,44.89,44.83,44.88,15000.0,44.86,44.89,44.83,44.88,15000.0
2012-07-20 14:30:00,44.88,44.88,44.77,44.85,78400.0,44.88,44.88,44.77,44.85,78400.0
2012-07-20 14:40:00,44.85,44.96,44.85,44.92,35000.0,44.85,44.96,44.85,44.92,35000.0
2012-07-20 14:50:00,44.93,44.93,44.85,44.86,14400.0,44.93,44.93,44.85,44.86,14400.0
2012-07-20 15:00:00,44.87,44.9,44.85,44.87,33600.0,44.87,44.9,44.85,44.87,33600.0
2012-07-20 15:10:00,44.87,44.88,44.83,44.85,43600.0,44.87,44.88,44.83,44.85,43600.0
2012-07-20 15:20:00,44.85,44.95,44.83,44.9,36400.0,44.85,44.95,44.83,44.9,36400.0
2012-07-20 15:30:00,44.93,44.94,44.82,44.82,44000.0,44.93,44.94,44.82,44.82,44000.0
2012-07-20 15:40:00,44.82,44.92,44.73,44.88,61200.0,44.82,44.92,44.73,44.88,61200.0
2012-07-20 15:50:00,44.87,44.96,44.85,44.93,118800.0,44.87,44.96,44.85,44.93,118800.0
2012-07-23 09:30:00,43.18,43.9,43.18,43.63,37400.0,43.18,43.9,43.18,43.63,37400.0
2012-07-23 09:40:00,43.64,43.73,43.44,43.46,61000.0,43.64,43.73,43.44,43.46,61000.0
2012-07-23 09:50:00,43.49,43.87,43.49,43.84,15200.0,43.49,43.87,43.49,43.84,15200.0
2012-07-23 10:00:00,43.77,43.78,43.66,43.66,10800.0,43.77,43.78,43.66,43.66,10800.0
2012-07-23 10:10:00,43.76,43.76,43.51,43.59,12000.0,43.76,43.76,43.51,43.59,12000.0
2012-07-23 10:20:00,43.61,43.72,43.56,43.56,8200.0,43.61,43.72,43.56,43.56,8200.0
2012-07-23 10:30:00,43.52,43.64,43.48,43.59,12800.0,43.52,43.64,43.48,43.59,12800.0
2012-07-23 10:40:00,43.59,43.76,43.59,43.7,15000.0,43.59,43.76,43.59,43.7,15000.0
2012-07-23 10:50:00,43.69,43.71,43.57,43.59,27200.0,43.69,43.71,43.57,43.59,27200.0
2012-07-23 11:00:00,43.6,43.62,43.56,43.57,23200.0,43.6,43.62,43.56,43.57,23200.0
2012-07-23 11:10:00,43.58,43.7,43.57,43.7,23200.0,43.58,43.7,43.57,43.7,23200.0
2012-07-23 11:20:00,43.7,43.88,43.68,43.74,32000.0,43.7,43.88,43.68,43.74,32000.0
2012-07-23 11:30:00,43.74,43.77,43.49,43.51,10000.0,43.74,43.77,43.49,43.51,10000.0
2012-07-23 11:40:00,43.51,43.65,43.49,43.64,12400.0,43.51,43.65,43.49,43.64,12400.0
2012-07-23 11:50:00,43.66,43.76,43.66,43.7,13800.0,43.66,43.76,43.66,43.7,13800.0
2012-07-23 12:00:00,43.7,43.77,43.7,43.75,12800.0,43.7,43.77,43.7,43.75,12800.0
2012-07-23 12:10:00,43.76,43.77,43.68,43.68,7600.0,43.76,43.77,43.68,43.68,7600.0
2012-07-23 12:20:00,43.67,43.77,43.66,43.77,6600.0,43.67,43.77,43.66,43.77,6600.0
2012-07-23 12:30:00,43.77,43.85,43.72,43.82,15200.0,43.77,43.85,43.72,43.82,15200.0
2012-07-23 12:40:00,43.82,43.95,43.81,43.95,12800.0,43.82,43.95,43.81,43.95,12800.0
2012-07-23 12:50:00,43.91,43.96,43.91,43.95,8200.0,43.91,43.96,43.91,43.95,8200.0
2012-07-23 13:00:00,43.98,43.98,43.87,43.96,11000.0,43.98,43.98,43.87,43.96,11000.0
2012-07-23 13:10:00,43.98,43.99,43.94,43.97,16400.0,43.98,43.99,43.94,43.97,16400.0
2012-07-23 13:20:00,43.97,43.98,43.9,43.9,11400.0,43.97,43.98,43.9,43.9,11400.0
2012-07-23 13:30:00,43.91,43.96,43.89,43.93,14200.0,43.91,43.96,43.89,43.93,14200.0
2012-07-23 13:40:00,43.94,43.96,43.92,43.96,10600.0,43.94,43.96,43.92,43.96,10600.0
2012-07-23 13:50:00,43.95,43.99,43.9,43.93,16400.0,43.95,43.99,43.9,43.93,16400.0
2012-07-23 14:00:00,43.96,44.01,43.95,43.96,13000.0,43.96,44.01,43.95,43.96,13000.0
2012-07-23 14:10:00,43.98,44.01,43.95,43.95,12600.0,43.98,44.01,43.95,43.95,12600.0
2012-07-23 14:20:00,43.97,43.98,43.9,43.9,15600.0,43.97,43.98,43.9,43.9,15600.0
2012-07-23 14:30:00,43.9,43.92,43.85,43.91,16200.0,43.9,43.92,43.85,43.91,16200.0
2012-07-23 14:40:00,43.9,43.94,43.88,43.9,13000.0,43.9,43.94,43.88,43.9,13000.0
2012-07-23 14:50:00,43.89,43.95,43.84,43.92,24000.0,43.89,43.95,43.84,43.92,24000.0
2012-07-23 15:00:00,43.84,43.87,43.77,43.8,14200.0,43.84,43.87,43.77,43.8,14200.0
2012-07-23 15:10:00,43.79,43.83,43.76,43.78,26200.0,43.79,43.83,43.76,43.78,26200.0
2012-07-23 15:20:00,43.79,43.94,43.79,43.89,24600.0,43.79,43.94,43.79,43.89,24600.0
2012-07-23 15:30:00,43.91,43.93,43.85,43.88,35000.0,43.91,43.93,43.85,43.88,35000.0
2012-07-23 15:40:00,43.88,43.95,43.84,43.92,48800.0,43.88,43.95,43.84,43.92,48800.0
2012-07-23 15:50:00,43.93,43.93,43.82,43.9,87400.0,43.93,43.93,43.82,43.9,87400.0
2012-07-24 09:30:00,43.91,44.15,43.9,44.06,14400.0,43.91,44.15,43.9,44.06,14400.0
2012-07-24 09:40:00,44.01,44.01,43.85,43.89,16600.0,44.01,44.01,43.85,43.89,16600.0
2012-07-24 09:50:00,43.91,44.02,43.84,43.85,16600.0,43.91,44.02,43.84,43.85,16600.0
2012-07-24 10:00:00,43.83,43.85,43.69,43.71,9800.0,43.83,43.85,43.69,43.71,9800.0
2012-07-24 10:10:00,43.71,43.85,43.71,43.76,74200.0,43.71,43.85,43.71,43.76,74200.0
2012-07-24 10:20:00,43.74,43.8,43.73,43.74,11800.0,43.74,43.8,43.73,43.74,11800.0
2012-07-24 10:30:00,43.73,43.74,43.6,43.69,9000.0,43.73,43.74,43.6,43.69,9000.0
2012-07-24 10:40:00,43.68,43.69,43.56,43.6,13400.0,43.68,43.69,43.56,43.6,13400.0
2012-07-24 10:50:00,43.59,43.77,43.58,43.66,14800.0,43.59,43.77,43.58,43.66,14800.0
2012-07-24 11:00:00,43.66,43.66,43.61,43.61,11800.0,43.66,43.66,43.61,43.61,11800.0
2012-07-24 11:10:00,43.63,43.63,43.56,43.59,8600.0,43.63,43.63,43.56,43.59,8600.0
2012-07-24 11:20:00,43.6,43.71,43.56,43.63,24800.0,43.6,43.71,43.56,43.63,24800.0
2012-07-24 11:30:00,43.6,43.62,43.51,43.53,13400.0,43.6,43.62,43.51,43.53,13400.0
2012-07-24 11:40:00,43.49,43.58,43.46,43.51,32200.0,43.49,43.58,43.46,43.51,32200.0
2012-07-24 11:50:00,43.52,43.55,43.51,43.55,18600.0,43.52,43.55,43.51,43.55,18600.0
2012-07-24 12:00:00,43.55,43.55,43.41,43.45,79200.0,43.55,43.55,43.41,43.45,79200.0
2012-07-24 12:10:00,43.43,43.56,43.42,43.46,6800.0,43.43,43.56,43.42,43.46,6800.0
2012-07-24 12:20:00,43.43,43.43,43.26,43.31,8800.0,43.43,43.43,43.26,43.31,8800.0
2012-07-24 12:30:00,43.3,43.38,43.29,43.37,6400.0,43.3,43.38,43.29,43.37,6400.0
2012-07-24 12:40:00,43.37,43.46,43.35,43.41,13200.0,43.37,43.46,43.35,43.41,13200.0
2012-07-24 12:50:00,43.43,43.46,43.38,43.46,6200.0,43.43,43.46,43.38,43.46,6200.0
2012-07-24 13:00:00,43.5,43.5,43.47,43.47,6200.0,43.5,43.5,43.47,43.47,6200.0
2012-07-24 13:10:00,43.49,43.55,43.48,43.51,12800.0,43.49,43.55,43.48,43.51,12800.0
2012-07-24 13:20:00,43.52,43.52,43.49,43.52,17200.0,43.52,43.52,43.49,43.52,17200.0
2012-07-24 13:30:00,43.51,43.51,43.45,43.5,19000.0,43.51,43.51,43.45,43.5,19000.0
2012-07-24 13:40:00,43.48,43.6,43.48,43.5,13200.0,43.48,43.6,43.48,43.5,13200.0
2012-07-24 13:50:00,43.49,43.52,43.48,43.5,33000.0,43.49,43.52,43.48,43.5,33000.0
2012-07-24 14:00:00,43.48,43.51,43.42,43.42,7000.0,43.48,43.51,43.42,43.42,7000.0
2012-07-24 14:10:00,43.44,43.44,43.33,43.39,9600.0,43.44,43.44,43.33,43.39,9600.0
2012-07-24 14:20:00,43.37,43.43,43.35,43.38,61200.0,43.37,43.43,43.35,43.38,61200.0
2012-07-24 14:30:00,43.38,43.47,43.35,43.47,14400.0,43.38,43.47,43.35,43.47,14400.0
2012-07-24 14:40:00,43.45,43.47,43.42,43.45,15000.0,43.45,43.47,43.42,43.45,15000.0
2012-07-24 14:50:00,43.45,43.48,43.41,43.48,18400.0,43.45,43.48,43.41,43.48,18400.0
2012-07-24 15:00:00,43.45,43.5,43.44,43.46,57200.0,43.45,43.5,43.44,43.46,57200.0
2012-07-24 15:10:00,43.47,43.52,43.46,43.49,42200.0,43.47,43.52,43.46,43.49,42200.0
2012-07-24 15:20:00,43.5,43.59,43.49,43.59,16400.0,43.5,43.59,43.49,43.59,16400.0
2012-07-24 15:30:00,43.6,43.67,43.59,43.61,28400.0,43.6,43.67,43.59,43.61,28400.0
2012-07-24 15:40:00,43.61,43.62,43.48,43.49,28600.0,43.61,43.62,43.48,43.49,28600.0
2012-07-24 15:50:00,43.48,43.65,43.47,43.63,57600.0,43.48,43.65,43.47,43.63,57600.0
2012-07-25 09:30:00,43.73,43.94,43.43,43.94,18000.0,43.73,43.94,43.43,43.94,18000.0
2012-07-25 09:40:00,43.99,44.07,43.81,43.81,11000.0,43.99,44.07,43.81,43.81,11000.0
2012-07-25 09:50:00,43.85,43.87,43.74,43.82,11800.0,43.85,43.87,43.74,43.82,11800.0
2012-07-25 10:00:00,43.79,43.83,43.68,43.7,9200.0,43.79,43.83,43.68,43.7,9200.0
2012-07-25 10:10:00,43.71,43.82,43.67,43.73,14400.0,43.71,43.82,43.67,43.73,14400.0
2012-07-25 10:20:00,43.7,43.71,43.5,43.58,7800.0,43.7,43.71,43.5,43.58,7800.0
2012-07-25 10:30:00,43.54,43.55,43.4,43.54,17400.0,43.54,43.55,43.4,43.54,17400.0
2012-07-25 10:40:00,43.55,43.61,43.45,43.46,21800.0,43.55,43.61,43.45,43.46,21800.0
2012-07-25 10:50:00,43.44,43.46,43.18,43.19,20000.0,43.44,43.46,43.18,43.19,20000.0
2012-07-25 11:00:00,43.2,43.34,43.18,43.28,36800.0,43.2,43.34,43.18,43.28,36800.0
2012-07-25 11:10:00,43.28,43.45,43.24,43.45,20200.0,43.28,43.45,43.24,43.45,20200.0
2012-07-25 11:20:00,43.45,43.45,43.33,43.33,24400.0,43.45,43.45,43.33,43.33,24400.0
2012-07-25 11:30:00,43.35,43.39,43.29,43.34,20600.0,43.35,43.39,43.29,43.34,20600.0
2012-07-25 11:40:00,43.35,43.43,43.33,43.36,13400.0,43.35,43.43,43.33,43.36,13400.0
2012-07-25 11:50:00,43.4,43.55,43.35,43.49,25000.0,43.4,43.55,43.35,43.49,25000.0
2012-07-25 12:00:00,43.49,43.54,43.49,43.54,13600.0,43.49,43.54,43.49,43.54,13600.0
2012-07-25 12:10:00,43.55,43.63,43.5,43.62,15200.0,43.55,43.63,43.5,43.62,15200.0
2012-07-25 12:20:00,43.63,43.68,43.6,43.6,9200.0,43.63,43.68,43.6,43.6,9200.0
2012-07-25 12:30:00,43.6,43.63,43.6,43.62,4000.0,43.6,43.63,43.6,43.62,4000.0
2012-07-25 12:40:00,43.62,43.68,43.62,43.65,11000.0,43.62,43.68,43.62,43.65,11000.0
2012-07-25 12:50:00,43.63,43.65,43.58,43.6,14400.0,43.63,43.65,43.58,43.6,14400.0
2012-07-25 13:00:00,43.64,43.65,43.56,43.58,18400.0,43.64,43.65,43.56,43.58,18400.0
2012-07-25 13:10:00,43.6,43.64,43.54,43.56,14000.0,43.6,43.64,43.54,43.56,14000.0
2012-07-25 13:20:00,43.56,43.62,43.54,43.62,18800.0,43.56,43.62,43.54,43.62,18800.0
2012-07-25 13:30:00,43.61,43.68,43.6,43.68,4600.0,43.61,43.68,43.6,43.68,4600.0
2012-07-25 13:40:00,43.73,43.73,43.59,43.6,40200.0,43.73,43.73,43.59,43.6,40200.0
2012-07-25 13:50:00,43.61,43.68,43.61,43.63,4400.0,43.61,43.68,43.61,43.63,4400.0
2012-07-25 14:00:00,43.65,43.71,43.63,43.68,7200.0,43.65,43.71,43.63,43.68,7200.0
2012-07-25 14:10:00,43.69,43.73,43.68,43.69,14800.0,43.69,43.73,43.68,43.69,14800.0
2012-07-25 14:20:00,43.68,43.76,43.68,43.76,18800.0,43.68,43.76,43.68,43.76,18800.0
2012-07-25 14:30:00,43.75,43.79,43.74,43.76,13600.0,43.75,43.79,43.74,43.76,13600.0
2012-07-25 14:40:00,43.75,43.81,43.73,43.8,16400.0,43.75,43.81,43.73,43.8,16400.0
2012-07-25 14:50:00,43.81,43.82,43.77,43.78,11200.0,43.81,43.82,43.77,43.78,11200.0
2012-07-25 15:00:00,43.78,43.8,43.74,43.74,23800.0,43.78,43.8,43.74,43.74,23800.0
2012-07-25 15:10:00,43.74,43.77,43.71,43.72,32200.0,43.74,43.77,43.71,43.72,32200.0
2012-07-25 15:20:00,43.72,43.77,43.68,43.77,22200.0,43.72,43.77,43.68,43.77,22200.0
2012-07-25 15:30:00,43.77,43.77,43.67,43.73,31600.0,43.77,43.77,43.67,43.73,31600.0
2012-07-25 15:40:00,43.75,43.84,43.72,43.84,25600.0,43.75,43.84,43.72,43.84,25600.0
2012-07-25 15:50:00,43.79,43.84,43.68,43.81,76800.0,43.79,43.84,43.68,43.81,76800.0
2012-07-26 09:30:00,44.35,44.5,44.23,44.38,15400.0,44.35,44.5,44.23,44.38,15400.0
2012-07-26 09:40:00,44.38,44.44,44.34,44.37,16800.0,44.38,44.44,44.34,44.37,16800.0
2012-07-26 09:50:00,44.38,44.48,44.38,44.41,8400.0,44.38,44.48,44.38,44.41,8400.0
2012-07-26 10:00:00,44.41,44.49,44.35,44.45,25600.0,44.41,44.49,44.35,44.45,25600.0
2012-07-26 10:10:00,44.46,44.46,44.31,44.31,14200.0,44.46,44.46,44.31,44.31,14200.0
2012-07-26 10:20:00,44.26,44.35,44.23,44.23,11000.0,44.26,44.35,44.23,44.23,11000.0
2012-07-26 10:30:00,44.24,44.26,43.99,44.01,22200.0,44.24,44.26,43.99,44.01,22200.0
2012-07-26 10:40:00,44.02,44.02,43.93,43.94,8600.0,44.02,44.02,43.93,43.94,8600.0
2012-07-26 10:50:00,43.91,43.93,43.75,43.85,20800.0,43.91,43.93,43.75,43.85,20800.0
2012-07-26 11:00:00,43.87,43.91,43.73,43.82,10800.0,43.87,43.91,43.73,43.82,10800.0
2012-07-26 11:10:00,43.86,43.93,43.84,43.9,9000.0,43.86,43.93,43.84,43.9,9000.0
2012-07-26 11:20:00,43.92,43.93,43.87,43.91,12400.0,43.92,43.93,43.87,43.91,12400.0
2012-07-26 11:30:00,43.9,43.94,43.87,43.9,10600.0,43.9,43.94,43.87,43.9,10600.0
2012-07-26 11:40:00,43.9,43.96,43.87,43.95,14600.0,43.9,43.96,43.87,43.95,14600.0
2012-07-26 11:50:00,43.87,43.9,43.87,43.88,1200.0,43.87,43.9,43.87,43.88,1200.0
2012-07-26 12:00:00,43.88,43.9,43.76,43.77,4800.0,43.88,43.9,43.76,43.77,4800.0
2012-07-26 12:10:00,43.78,43.86,43.77,43.77,3200.0,43.78,43.86,43.77,43.77,3200.0
2012-07-26 12:20:00,43.83,43.83,43.73,43.77,2800.0,43.83,43.83,43.73,43.77,2800.0
2012-07-26 12:30:00,43.77,43.77,43.73,43.74,53600.0,43.77,43.77,43.73,43.74,53600.0
2012-07-26 12:40:00,43.76,43.77,43.69,43.69,2800.0,43.76,43.77,43.69,43.69,2800.0
2012-07-26 12:50:00,43.68,43.74,43.63,43.71,5600.0,43.68,43.74,43.63,43.71,5600.0
2012-07-26 13:00:00,43.7,43.73,43.68,43.69,2600.0,43.7,43.73,43.68,43.69,2600.0
2012-07-26 13:10:00,43.64,43.64,43.59,43.6,2400.0,43.64,43.64,43.59,43.6,2400.0
2012-07-26 13:20:00,43.6,43.73,43.6,43.7,5800.0,43.6,43.73,43.6,43.7,5800.0
2012-07-26 13:30:00,43.68,43.74,43.66,43.71,5800.0,43.68,43.74,43.66,43.71,5800.0
2012-07-26 13:40:00,43.71,43.71,43.62,43.64,7400.0,43.71,43.71,43.62,43.64,7400.0
2012-07-26 13:50:00,43.62,43.65,43.6,43.62,4800.0,43.62,43.65,43.6,43.62,4800.0
2012-07-26 14:00:00,43.61,43.65,43.6,43.65,11000.0,43.61,43.65,43.6,43.65,11000.0
2012-07-26 14:10:00,43.65,43.67,43.6,43.6,5800.0,43.65,43.67,43.6,43.6,5800.0
2012-07-26 14:20:00,43.6,43.67,43.6,43.67,7800.0,43.6,43.67,43.6,43.67,7800.0
2012-07-26 14:30:00,43.68,43.74,43.61,43.71,8600.0,43.68,43.74,43.61,43.71,8600.0
2012-07-26 14:40:00,43.73,43.84,43.73,43.8,19600.0,43.73,43.84,43.73,43.8,19600.0
2012-07-26 14:50:00,43.83,43.89,43.8,43.83,52400.0,43.83,43.89,43.8,43.83,52400.0
2012-07-26 15:00:00,43.83,43.86,43.81,43.85,8200.0,43.83,43.86,43.81,43.85,8200.0
2012-07-26 15:10:00,43.85,43.88,43.83,43.88,32200.0,43.85,43.88,43.83,43.88,32200.0
2012-07-26 15:20:00,43.87,43.91,43.85,43.91,17200.0,43.87,43.91,43.85,43.91,17200.0
2012-07-26 15:30:00,43.91,43.94,43.88,43.93,19800.0,43.91,43.94,43.88,43.93,19800.0
2012-07-26 15:40:00,43.94,44.01,43.91,43.97,21400.0,43.94,44.01,43.91,43.97,21400.0
2012-07-26 15:50:00,43.99,44.04,43.91,43.95,34400.0,43.99,44.04,43.91,43.95,34400.0
2012-07-27 09:30:00,44.39,45.21,44.27,45.0,83800.0,44.39,45.21,44.27,45.0,83800.0
2012-07-27 09:40:00,44.99,45.02,44.5,44.62,24800.0,44.99,45.02,44.5,44.62,24800.0
2012-07-27 09:50:00,44.61,44.69,44.57,44.62,22000.0,44.61,44.69,44.57,44.62,22000.0
2012-07-27 10:00:00,44.67,44.67,44.58,44.61,14200.0,44.67,44.67,44.58,44.61,14200.0
2012-07-27 10:10:00,44.64,44.89,44.62,44.79,15400.0,44.64,44.89,44.62,44.79,15400.0
2012-07-27 10:20:00,44.78,44.85,44.72,44.72,7600.0,44.78,44.85,44.72,44.72,7600.0
2012-07-27 10:30:00,44.76,44.8,44.7,44.8,21400.0,44.76,44.8,44.7,44.8,21400.0
2012-07-27 10:40:00,44.79,44.84,44.74,44.83,14600.0,44.79,44.84,44.74,44.83,14600.0
2012-07-27 10:50:00,44.83,45.0,44.78,45.0,19000.0,44.83,45.0,44.78,45.0,19000.0
2012-07-27 11:00:00,44.91,44.95,44.87,44.88,22000.0,44.91,44.95,44.87,44.88,22000.0
2012-07-27 11:10:00,44.86,44.91,44.82,44.85,12600.0,44.86,44.91,44.82,44.85,12600.0
2012-07-27 11:20:00,44.87,44.88,44.74,44.74,21200.0,44.87,44.88,44.74,44.74,21200.0
2012-07-27 11:30:00,44.8,44.84,44.74,44.79,10400.0,44.8,44.84,44.74,44.79,10400.0
2012-07-27 11:40:00,44.76,44.77,44.7,44.72,19200.0,44.76,44.77,44.7,44.72,19200.0
2012-07-27 11:50:00,44.73,44.79,44.72,44.78,10600.0,44.73,44.79,44.72,44.78,10600.0
2012-07-27 12:00:00,44.76,44.84,44.74,44.8,8400.0,44.76,44.84,44.74,44.8,8400.0
2012-07-27 12:10:00,44.85,44.85,44.76,44.76,5000.0,44.85,44.85,44.76,44.76,5000.0
2012-07-27 12:20:00,44.73,44.87,44.73,44.79,13800.0,44.73,44.87,44.73,44.79,13800.0
2012-07-27 12:30:00,44.8,44.81,44.77,44.81,24200.0,44.8,44.81,44.77,44.81,24200.0
2012-07-27 12:40:00,44.81,44.82,44.77,44.77,5400.0,44.81,44.82,44.77,44.77,5400.0
2012-07-27 12:50:00,44.8,44.85,44.77,44.77,5400.0,44.8,44.85,44.77,44.77,5400.0
2012-07-27 13:00:00,44.79,44.81,44.74,44.76,9600.0,44.79,44.81,44.74,44.76,9600.0
2012-07-27 13:10:00,44.74,44.77,44.7,44.77,7400.0,44.74,44.77,44.7,44.77,7400.0
2012-07-27 13:20:00,44.77,44.87,44.76,44.87,42200.0,44.77,44.87,44.76,44.87,42200.0
2012-07-27 13:30:00,44.87,45.0,44.87,44.96,13800.0,44.87,45.0,44.87,44.96,13800.0
2012-07-27 13:40:00,44.97,44.97,44.82,44.82,7000.0,44.97,44.97,44.82,44.82,7000.0
2012-07-27 13:50:00,44.82,44.92,44.81,44.88,14400.0,44.82,44.92,44.81,44.88,14400.0
2012-07-27 14:00:00,44.85,44.86,44.77,44.84,8200.0,44.85,44.86,44.77,44.84,8200.0
2012-07-27 14:10:00,44.83,44.83,44.77,44.77,17200.0,44.83,44.83,44.77,44.77,17200.0
2012-07-27 14:20:00,44.77,44.8,44.77,44.78,12000.0,44.77,44.8,44.77,44.78,12000.0
2012-07-27 14:30:00,44.77,44.79,44.68,44.68,19600.0,44.77,44.79,44.68,44.68,19600.0
2012-07-27 14:40:00,44.66,44.69,44.63,44.63,14000.0,44.66,44.69,44.63,44.63,14000.0
2012-07-27 14:50:00,44.63,44.71,44.63,44.71,16800.0,44.63,44.71,44.63,44.71,16800.0
2012-07-27 15:00:00,44.68,44.76,44.68,44.76,17600.0,44.68,44.76,44.68,44.76,17600.0
2012-07-27 15:10:00,44.78,44.78,44.68,44.73,14600.0,44.78,44.78,44.68,44.73,14600.0
2012-07-27 15:20:00,44.72,44.72,44.62,44.71,18600.0,44.72,44.72,44.62,44.71,18600.0
2012-07-27 15:30:00,44.71,44.77,44.69,44.76,24600.0,44.71,44.77,44.69,44.76,24600.0
2012-07-27 15:40:00,44.76,44.77,44.73,44.75,22600.0,44.76,44.77,44.73,44.75,22600.0
2012-07-27 15:50:00,44.75,44.81,44.7,44.74,69800.0,44.75,44.81,44.7,44.74,69800.0
2012-07-30 09:30:00,44.1,44.62,44.05,44.6,23600.0,44.1,44.62,44.05,44.6,23600.0
2012-07-30 09:40:00,44.52,44.57,44.26,44.33,25000.0,44.52,44.57,44.26,44.33,25000.0
2012-07-30 09:50:00,44.32,44.49,44.31,44.41,20600.0,44.32,44.49,44.31,44.41,20600.0
2012-07-30 10:00:00,44.38,44.49,44.36,44.43,16200.0,44.38,44.49,44.36,44.43,16200.0
2012-07-30 10:10:00,44.48,44.59,44.46,44.46,9000.0,44.48,44.59,44.46,44.46,9000.0
2012-07-30 10:20:00,44.46,44.63,44.46,44.54,33600.0,44.46,44.63,44.46,44.54,33600.0
2012-07-30 10:30:00,44.54,44.6,44.54,44.55,9400.0,44.54,44.6,44.54,44.55,9400.0
2012-07-30 10:40:00,44.57,44.57,44.43,44.43,4600.0,44.57,44.57,44.43,44.43,4600.0
2012-07-30 10:50:00,44.4,44.44,44.32,44.32,6400.0,44.4,44.44,44.32,44.32,6400.0
2012-07-30 11:00:00,44.35,44.38,44.32,44.38,5400.0,44.35,44.38,44.32,44.38,5400.0
2012-07-30 11:10:00,44.42,44.45,44.29,44.31,5800.0,44.42,44.45,44.29,44.31,5800.0
2012-07-30 11:20:00,44.32,44.38,44.18,44.38,20200.0,44.32,44.38,44.18,44.38,20200.0
2012-07-30 11:30:00,44.32,44.4,44.3,44.39,11400.0,44.32,44.4,44.3,44.39,11400.0
2012-07-30 11:40:00,44.4,44.4,44.33,44.38,1400.0,44.4,44.4,44.33,44.38,1400.0
2012-07-30 11:50:00,44.32,44.34,44.29,44.33,4200.0,44.32,44.34,44.29,44.33,4200.0
2012-07-30 12:00:00,44.31,44.38,44.31,44.35,2400.0,44.31,44.38,44.31,44.35,2400.0
2012-07-30 12:10:00,44.35,44.36,44.33,44.34,3600.0,44.35,44.36,44.33,44.34,3600.0
2012-07-30 12:20:00,44.37,44.4,44.34,44.4,4200.0,44.37,44.4,44.34,44.4,4200.0
2012-07-30 12:30:00,44.36,44.39,44.34,44.38,6000.0,44.36,44.39,44.34,44.38,6000.0
2012-07-30 12:40:00,44.38,44.41,44.35,44.38,3800.0,44.38,44.41,44.35,44.38,3800.0
2012-07-30 12:50:00,44.35,44.42,44.35,44.37,3600.0,44.35,44.42,44.35,44.37,3600.0
2012-07-30 13:00:00,44.37,44.41,44.37,44.4,2800.0,44.37,44.41,44.37,44.4,2800.0
2012-07-30 13:10:00,44.39,44.45,44.38,44.4,7200.0,44.39,44.45,44.38,44.4,7200.0
2012-07-30 13:20:00,44.4,44.48,44.4,44.44,5000.0,44.4,44.48,44.4,44.44,5000.0
2012-07-30 13:30:00,44.41,44.47,44.39,44.44,6000.0,44.41,44.47,44.39,44.44,6000.0
2012-07-30 13:40:00,44.44,44.45,44.4,44.43,5600.0,44.44,44.45,44.4,44.43,5600.0
2012-07-30 13:50:00,44.42,44.46,44.4,44.44,5400.0,44.42,44.46,44.4,44.44,5400.0
2012-07-30 14:00:00,44.42,44.45,44.35,44.44,10600.0,44.42,44.45,44.35,44.44,10600.0
2012-07-30 14:10:00,44.42,44.52,44.42,44.49,3200.0,44.42,44.52,44.42,44.49,3200.0
2012-07-30 14:20:00,44.49,44.55,44.44,44.51,11800.0,44.49,44.55,44.44,44.51,11800.0
2012-07-30 14:30:00,44.5,44.52,44.47,44.48,5000.0,44.5,44.52,44.47,44.48,5000.0
2012-07-30 14:40:00,44.48,44.57,44.47,44.51,4800.0,44.48,44.57,44.47,44.51,4800.0
2012-07-30 14:50:00,44.52,44.52,44.49,44.52,8800.0,44.52,44.52,44.49,44.52,8800.0
2012-07-30 15:00:00,44.51,44.52,44.49,44.49,22400.0,44.51,44.52,44.49,44.49,22400.0
2012-07-30 15:10:00,44.49,44.53,44.41,44.52,18800.0,44.49,44.53,44.41,44.52,18800.0
2012-07-30 15:20:00,44.52,44.53,44.48,44.53,14600.0,44.52,44.53,44.48,44.53,14600.0
2012-07-30 15:30:00,44.55,44.6,44.51,44.53,27800.0,44.55,44.6,44.51,44.53,27800.0
2012-07-30 15:40:00,44.54,44.6,44.5,44.52,28600.0,44.54,44.6,44.5,44.52,28600.0
2012-07-30 15:50:00,44.53,44.59,44.52,44.54,57000.0,44.53,44.59,44.52,44.54,57000.0
2012-07-31 09:30:00,44.47,44.66,44.23,44.54,25400.0,44.47,44.66,44.23,44.54,25400.0
2012-07-31 09:40:00,44.63,44.74,44.57,44.62,10200.0,44.63,44.74,44.57,44.62,10200.0
2012-07-31 09:50:00,44.55,44.55,44.38,44.54,6400.0,44.55,44.55,44.38,44.54,6400.0
2012-07-31 10:00:00,44.51,44.51,44.22,44.26,7600.0,44.51,44.51,44.22,44.26,7600.0
2012-07-31 10:10:00,44.26,44.33,44.2,44.3,3800.0,44.26,44.33,44.2,44.3,3800.0
2012-07-31 10:20:00,44.37,44.44,44.31,44.33,5800.0,44.37,44.44,44.31,44.33,5800.0
2012-07-31 10:30:00,44.35,44.37,44.31,44.35,9400.0,44.35,44.37,44.31,44.35,9400.0
2012-07-31 10:40:00,44.35,44.52,44.33,44.47,16000.0,44.35,44.52,44.33,44.47,16000.0
2012-07-31 10:50:00,44.47,44.52,44.34,44.35,4200.0,44.47,44.52,44.34,44.35,4200.0
2012-07-31 11:00:00,44.35,44.38,44.31,44.32,7600.0,44.35,44.38,44.31,44.32,7600.0
2012-07-31 11:10:00,44.34,44.5,44.34,44.47,21200.0,44.34,44.5,44.34,44.47,21200.0
2012-07-31 11:20:00,44.44,44.46,44.42,44.45,3000.0,44.44,44.46,44.42,44.45,3000.0
2012-07-31 11:30:00,44.41,44.47,44.36,44.47,5600.0,44.41,44.47,44.36,44.47,5600.0
2012-07-31 11:40:00,44.42,44.46,44.32,44.35,4200.0,44.42,44.46,44.32,44.35,4200.0
2012-07-31 11:50:00,44.32,44.36,44.32,44.36,2200.0,44.32,44.36,44.32,44.36,2200.0
2012-07-31 12:00:00,44.38,44.38,44.31,44.34,15000.0,44.38,44.38,44.31,44.34,15000.0
2012-07-31 12:10:00,44.35,44.38,44.33,44.34,10200.0,44.35,44.38,44.33,44.34,10200.0
2012-07-31 12:20:00,44.34,44.36,44.31,44.31,7800.0,44.34,44.36,44.31,44.31,7800.0
2012-07-31 12:30:00,44.35,44.37,44.35,44.37,3600.0,44.35,44.37,44.35,44.37,3600.0
2012-07-31 12:40:00,44.33,44.37,44.33,44.36,11000.0,44.33,44.37,44.33,44.36,11000.0
2012-07-31 12:50:00,44.37,44.4,44.34,44.38,4000.0,44.37,44.4,44.34,44.38,4000.0
2012-07-31 13:00:00,44.35,44.35,44.26,44.33,4800.0,44.35,44.35,44.26,44.33,4800.0
2012-07-31 13:10:00,44.37,44.38,44.31,44.36,3600.0,44.37,44.38,44.31,44.36,3600.0
2012-07-31 13:20:00,44.33,44.41,44.31,44.41,6400.0,44.33,44.41,44.31,44.41,6400.0
2012-07-31 13:30:00,44.42,44.42,44.35,44.35,4400.0,44.42,44.42,44.35,44.35,4400.0
2012-07-31 13:40:00,44.35,44.35,44.2,44.31,11600.0,44.35,44.35,44.2,44.31,11600.0
2012-07-31 13:50:00,44.31,44.33,44.3,44.33,1400.0,44.31,44.33,44.3,44.33,1400.0
2012-07-31 14:00:00,44.3,44.32,44.24,44.24,18600.0,44.3,44.32,44.24,44.24,18600.0
2012-07-31 14:10:00,44.24,44.33,44.24,44.33,6600.0,44.24,44.33,44.24,44.33,6600.0
2012-07-31 14:20:00,44.31,44.35,44.27,44.32,8400.0,44.31,44.35,44.27,44.32,8400.0
2012-07-31 14:30:00,44.32,44.35,44.28,44.32,5400.0,44.32,44.35,44.28,44.32,5400.0
2012-07-31 14:40:00,44.3,44.34,44.29,44.3,3200.0,44.3,44.34,44.29,44.3,3200.0
2012-07-31 14:50:00,44.31,44.31,44.21,44.21,9800.0,44.31,44.31,44.21,44.21,9800.0
2012-07-31 15:00:00,44.21,44.24,44.13,44.15,8200.0,44.21,44.24,44.13,44.15,8200.0
2012-07-31 15:10:00,44.15,44.17,44.13,44.14,6800.0,44.15,44.17,44.13,44.14,6800.0
2012-07-31 15:20:00,44.14,44.18,44.13,44.16,12800.0,44.14,44.18,44.13,44.16,12800.0
2012-07-31 15:30:00,44.15,44.15,44.04,44.05,24400.0,44.15,44.15,44.04,44.05,24400.0
2012-07-31 15:40:00,44.04,44.07,43.98,43.99,23400.0,44.04,44.07,43.98,43.99,23400.0
2012-07-31 15:50:00,43.99,44.17,43.99,44.09,89600.0,43.99,44.17,43.99,44.09,89600.0
2012-08-01 09:30:00,43.92,44.29,43.92,44.26,42400.0,43.92,44.29,43.92,44.26,42400.0
2012-08-01 09:40:00,44.15,44.35,44.15,44.26,2800.0,44.15,44.35,44.15,44.26,2800.0
2012-08-01 09:50:00,44.3,44.35,44.15,44.15,8600.0,44.3,44.35,44.15,44.15,8600.0
2012-08-01 10:00:00,44.17,44.31,44.1,44.17,9200.0,44.17,44.31,44.1,44.17,9200.0
2012-08-01 10:10:00,44.16,44.2,43.96,43.96,8800.0,44.16,44.2,43.96,43.96,8800.0
2012-08-01 10:20:00,43.96,44.02,43.92,43.98,6800.0,43.96,44.02,43.92,43.98,6800.0
2012-08-01 10:30:00,44.0,44.1,43.99,44.1,4400.0,44.0,44.1,43.99,44.1,4400.0
2012-08-01 10:40:00,44.16,44.16,43.99,44.01,5800.0,44.16,44.16,43.99,44.01,5800.0
2012-08-01 10:50:00,44.05,44.08,44.02,44.06,4200.0,44.05,44.08,44.02,44.06,4200.0
2012-08-01 11:00:00,44.06,44.07,43.99,44.05,11000.0,44.06,44.07,43.99,44.05,11000.0
2012-08-01 11:10:00,44.05,44.08,43.96,44.0,13800.0,44.05,44.08,43.96,44.0,13800.0
2012-08-01 11:20:00,43.99,43.99,43.9,43.99,7600.0,43.99,43.99,43.9,43.99,7600.0
2012-08-01 11:30:00,43.96,43.98,43.8,43.8,5800.0,43.96,43.98,43.8,43.8,5800.0
2012-08-01 11:40:00,43.83,43.85,43.75,43.85,7000.0,43.83,43.85,43.75,43.85,7000.0
2012-08-01 11:50:00,43.92,43.96,43.87,43.87,4200.0,43.92,43.96,43.87,43.87,4200.0
2012-08-01 12:00:00,43.91,44.29,43.91,44.09,27000.0,43.91,44.29,43.91,44.09,27000.0
2012-08-01 12:10:00,44.09,44.15,44.09,44.15,5000.0,44.09,44.15,44.09,44.15,5000.0
2012-08-01 12:20:00,44.15,44.16,44.09,44.09,7600.0,44.15,44.16,44.09,44.09,7600.0
2012-08-01 12:30:00,44.11,44.11,43.96,43.96,5600.0,44.11,44.11,43.96,43.96,5600.0
2012-08-01 12:40:00,43.96,43.96,43.91,43.91,6800.0,43.96,43.96,43.91,43.91,6800.0
2012-08-01 12:50:00,43.9,43.94,43.9,43.93,2000.0,43.9,43.94,43.9,43.93,2000.0
2012-08-01 13:00:00,43.94,44.16,43.93,44.15,12600.0,43.94,44.16,43.93,44.15,12600.0
2012-08-01 13:10:00,44.06,44.1,44.02,44.02,4800.0,44.06,44.1,44.02,44.02,4800.0
2012-08-01 13:20:00,44.02,44.04,43.98,43.98,2200.0,44.02,44.04,43.98,43.98,2200.0
2012-08-01 13:30:00,43.93,43.93,43.86,43.92,4400.0,43.93,43.93,43.86,43.92,4400.0
2012-08-01 13:40:00,43.97,44.0,43.96,44.0,1800.0,43.97,44.0,43.96,44.0,1800.0
2012-08-01 13:50:00,44.0,44.0,43.94,43.98,6800.0,44.0,44.0,43.94,43.98,6800.0
2012-08-01 14:00:00,43.95,44.02,43.95,44.02,6400.0,43.95,44.02,43.95,44.02,6400.0
2012-08-01 14:10:00,44.04,44.04,43.87,44.04,30800.0,44.04,44.04,43.87,44.04,30800.0
2012-08-01 14:20:00,44.01,44.13,44.01,44.13,18200.0,44.01,44.13,44.01,44.13,18200.0
2012-08-01 14:30:00,44.13,44.16,44.05,44.12,7600.0,44.13,44.16,44.05,44.12,7600.0
2012-08-01 14:40:00,44.05,44.12,43.95,43.98,6800.0,44.05,44.12,43.95,43.98,6800.0
2012-08-01 14:50:00,43.97,44.06,43.95,44.04,6600.0,43.97,44.06,43.95,44.04,6600.0
2012-08-01 15:00:00,44.04,44.12,44.02,44.1,5000.0,44.04,44.12,44.02,44.1,5000.0
2012-08-01 15:10:00,44.07,44.08,44.01,44.02,10400.0,44.07,44.08,44.01,44.02,10400.0
2012-08-01 15:20:00,44.02,44.19,44.02,44.17,8400.0,44.02,44.19,44.02,44.17,8400.0
2012-08-01 15:30:00,44.17,44.17,43.99,44.02,16200.0,44.17,44.17,43.99,44.02,16200.0
2012-08-01 15:40:00,44.02,44.05,43.96,43.96,16600.0,44.02,44.05,43.96,43.96,16600.0
2012-08-01 15:50:00,43.99,44.06,43.94,43.97,37600.0,43.99,44.06,43.94,43.97,37600.0
2012-08-02 09:30:00,43.72,43.89,43.38,43.66,19400.0,43.72,43.89,43.38,43.66,19400.0
2012-08-02 09:40:00,43.67,44.01,43.57,43.93,50600.0,43.67,44.01,43.57,43.93,50600.0
2012-08-02 09:50:00,43.8,43.85,43.79,43.85,2200.0,43.8,43.85,43.79,43.85,2200.0
2012-08-02 10:00:00,43.88,43.88,43.73,43.78,10000.0,43.88,43.88,43.73,43.78,10000.0
2012-08-02 10:10:00,43.77,43.82,43.77,43.82,3800.0,43.77,43.82,43.77,43.82,3800.0
2012-08-02 10:20:00,43.83,43.99,43.79,43.99,5800.0,43.83,43.99,43.79,43.99,5800.0
2012-08-02 10:30:00,43.99,44.01,43.92,43.96,50600.0,43.99,44.01,43.92,43.96,50600.0
2012-08-02 10:40:00,43.96,44.09,43.96,44.05,10600.0,43.96,44.09,43.96,44.05,10600.0
2012-08-02 10:50:00,44.07,44.14,43.91,44.0,25600.0,44.07,44.14,43.91,44.0,25600.0
2012-08-02 11:00:00,44.05,44.05,43.83,43.9,14600.0,44.05,44.05,43.83,43.9,14600.0
2012-08-02 11:10:00,43.9,44.0,43.86,43.86,23400.0,43.9,44.0,43.86,43.86,23400.0
2012-08-02 11:20:00,43.83,43.85,43.73,43.85,5000.0,43.83,43.85,43.73,43.85,5000.0
2012-08-02 11:30:00,43.85,43.85,43.68,43.69,9800.0,43.85,43.85,43.68,43.69,9800.0
2012-08-02 11:40:00,43.68,43.71,43.57,43.58,8000.0,43.68,43.71,43.57,43.58,8000.0
2012-08-02 11:50:00,43.58,43.6,43.49,43.6,3000.0,43.58,43.6,43.49,43.6,3000.0
2012-08-02 12:00:00,43.62,43.67,43.6,43.66,4000.0,43.62,43.67,43.6,43.66,4000.0
2012-08-02 12:10:00,43.62,43.67,43.6,43.61,4200.0,43.62,43.67,43.6,43.61,4200.0
2012-08-02 12:20:00,43.64,43.66,43.61,43.62,3200.0,43.64,43.66,43.61,43.62,3200.0
2012-08-02 12:30:00,43.6,43.6,43.51,43.55,3800.0,43.6,43.6,43.51,43.55,3800.0
2012-08-02 12:40:00,43.52,43.53,43.48,43.48,3800.0,43.52,43.53,43.48,43.48,3800.0
2012-08-02 12:50:00,43.48,43.49,43.46,43.47,1600.0,43.48,43.49,43.46,43.47,1600.0
2012-08-02 13:00:00,43.49,43.52,43.48,43.49,9000.0,43.49,43.52,43.48,43.49,9000.0
2012-08-02 13:10:00,43.49,43.51,43.45,43.45,4400.0,43.49,43.51,43.45,43.45,4400.0
2012-08-02 13:20:00,43.44,43.46,43.44,43.45,1200.0,43.44,43.46,43.44,43.45,1200.0
2012-08-02 13:30:00,43.47,43.49,43.44,43.44,2400.0,43.47,43.49,43.44,43.44,2400.0
2012-08-02 13:40:00,43.46,43.48,43.43,43.43,5800.0,43.46,43.48,43.43,43.43,5800.0
2012-08-02 13:50:00,43.46,43.55,43.45,43.48,13400.0,43.46,43.55,43.45,43.48,13400.0
2012-08-02 14:00:00,43.42,43.5,43.42,43.46,4600.0,43.42,43.5,43.42,43.46,4600.0
2012-08-02 14:10:00,43.48,43.48,43.44,43.47,2600.0,43.48,43.48,43.44,43.47,2600.0
2012-08-02 14:20:00,43.48,43.53,43.42,43.47,6000.0,43.48,43.53,43.42,43.47,6000.0
2012-08-02 14:30:00,43.47,43.58,43.47,43.58,2400.0,43.47,43.58,43.47,43.58,2400.0
2012-08-02 14:40:00,43.66,43.67,43.52,43.55,4800.0,43.66,43.67,43.52,43.55,4800.0
2012-08-02 14:50:00,43.52,43.54,43.47,43.54,14000.0,43.52,43.54,43.47,43.54,14000.0
2012-08-02 15:00:00,43.54,43.6,43.51,43.58,8400.0,43.54,43.6,43.51,43.58,8400.0
2012-08-02 15:10:00,43.59,43.62,43.58,43.6,10400.0,43.59,43.62,43.58,43.6,10400.0
2012-08-02 15:20:00,43.63,43.67,43.59,43.6,17600.0,43.63,43.67,43.59,43.6,17600.0
2012-08-02 15:30:00,43.6,43.69,43.59,43.64,17000.0,43.6,43.69,43.59,43.64,17000.0
2012-08-02 15:40:00,43.65,43.7,43.6,43.6,26000.0,43.65,43.7,43.6,43.6,26000.0
2012-08-02 15:50:00,43.63,43.8,43.63,43.77,31600.0,43.63,43.8,43.63,43.77,31600.0
2012-08-03 09:30:00,44.62,44.75,44.57,44.57,16000.0,44.62,44.75,44.57,44.57,16000.0
2012-08-03 09:40:00,44.7,44.97,44.69,44.97,15000.0,44.7,44.97,44.69,44.97,15000.0
2012-08-03 09:50:00,44.96,45.15,44.96,45.08,11000.0,44.96,45.15,44.96,45.08,11000.0
2012-08-03 10:00:00,45.07,45.18,45.07,45.1,4600.0,45.07,45.18,45.07,45.1,4600.0
2012-08-03 10:10:00,45.12,45.13,45.04,45.1,7800.0,45.12,45.13,45.04,45.1,7800.0
2012-08-03 10:20:00,45.17,45.18,45.1,45.13,5800.0,45.17,45.18,45.1,45.13,5800.0
2012-08-03 10:30:00,45.13,45.19,45.13,45.18,4800.0,45.13,45.19,45.13,45.18,4800.0
2012-08-03 10:40:00,45.19,45.23,45.14,45.14,24000.0,45.19,45.23,45.14,45.14,24000.0
2012-08-03 10:50:00,45.14,45.14,44.93,44.99,29400.0,45.14,45.14,44.93,44.99,29400.0
2012-08-03 11:00:00,44.99,45.06,44.96,44.96,12600.0,44.99,45.06,44.96,44.96,12600.0
2012-08-03 11:10:00,44.96,45.04,44.95,45.01,11600.0,44.96,45.04,44.95,45.01,11600.0
2012-08-03 11:20:00,45.0,45.04,44.97,44.97,6000.0,45.0,45.04,44.97,44.97,6000.0
2012-08-03 11:30:00,44.96,45.01,44.91,44.92,3800.0,44.96,45.01,44.91,44.92,3800.0
2012-08-03 11:40:00,44.91,44.92,44.81,44.92,10600.0,44.91,44.92,44.81,44.92,10600.0
2012-08-03 11:50:00,44.9,44.99,44.82,44.96,6400.0,44.9,44.99,44.82,44.96,6400.0
2012-08-03 12:00:00,44.98,45.04,44.97,45.02,6800.0,44.98,45.04,44.97,45.02,6800.0
2012-08-03 12:10:00,44.98,45.02,44.96,44.96,5200.0,44.98,45.02,44.96,44.96,5200.0
2012-08-03 12:20:00,44.99,45.14,44.96,45.14,22200.0,44.99,45.14,44.96,45.14,22200.0
2012-08-03 12:30:00,45.1,45.15,45.02,45.02,3400.0,45.1,45.15,45.02,45.02,3400.0
2012-08-03 12:40:00,45.04,45.08,45.04,45.05,2800.0,45.04,45.08,45.04,45.05,2800.0
2012-08-03 12:50:00,45.02,45.1,44.96,44.96,7400.0,45.02,45.1,44.96,44.96,7400.0
2012-08-03 13:00:00,44.98,45.12,44.98,45.0,8000.0,44.98,45.12,44.98,45.0,8000.0
2012-08-03 13:10:00,45.0,45.0,44.95,44.97,4800.0,45.0,45.0,44.95,44.97,4800.0
2012-08-03 13:20:00,44.93,45.0,44.91,44.97,8200.0,44.93,45.0,44.91,44.97,8200.0
2012-08-03 13:30:00,44.95,45.04,44.93,45.04,10600.0,44.95,45.04,44.93,45.04,10600.0
2012-08-03 13:40:00,45.08,45.33,45.07,45.3,34400.0,45.08,45.33,45.07,45.3,34400.0
2012-08-03 13:50:00,45.3,45.4,45.1,45.11,16000.0,45.3,45.4,45.1,45.11,16000.0
2012-08-03 14:00:00,45.13,45.27,45.09,45.22,4800.0,45.13,45.27,45.09,45.22,4800.0
2012-08-03 14:10:00,45.21,45.21,45.02,45.02,11400.0,45.21,45.21,45.02,45.02,11400.0
2012-08-03 14:20:00,45.03,45.09,45.02,45.04,13800.0,45.03,45.09,45.02,45.04,13800.0
2012-08-03 14:30:00,45.04,45.11,45.04,45.08,5800.0,45.04,45.11,45.04,45.08,5800.0
2012-08-03 14:40:00,45.09,45.1,45.04,45.06,9800.0,45.09,45.1,45.04,45.06,9800.0
2012-08-03 14:50:00,45.03,45.11,45.03,45.09,6400.0,45.03,45.11,45.03,45.09,6400.0
2012-08-03 15:00:00,45.09,45.1,45.03,45.03,4400.0,45.09,45.1,45.03,45.03,4400.0
2012-08-03 15:10:00,45.02,45.07,44.98,44.99,8400.0,45.02,45.07,44.98,44.99,8400.0
2012-08-03 15:20:00,45.01,45.09,44.99,45.06,11600.0,45.01,45.09,44.99,45.06,11600.0
2012-08-03 15:30:00,45.04,45.11,44.98,45.1,24400.0,45.04,45.11,44.98,45.1,24400.0
2012-08-03 15:40:00,45.1,45.13,44.97,45.02,33400.0,45.1,45.13,44.97,45.02,33400.0
2012-08-03 15:50:00,45.02,45.09,44.97,45.02,37600.0,45.02,45.09,44.97,45.02,37600.0
2012-08-06 09:30:00,44.97,45.24,44.96,45.1,6800.0,44.97,45.24,44.96,45.1,6800.0
2012-08-06 09:40:00,45.1,45.25,45.1,45.25,7800.0,45.1,45.25,45.1,45.25,7800.0
2012-08-06 09:50:00,45.14,45.2,45.09,45.1,8000.0,45.14,45.2,45.09,45.1,8000.0
2012-08-06 10:00:00,45.07,45.26,45.07,45.22,8000.0,45.07,45.26,45.07,45.22,8000.0
2012-08-06 10:10:00,45.18,45.18,45.08,45.1,2800.0,45.18,45.18,45.08,45.1,2800.0
2012-08-06 10:20:00,45.09,45.12,45.0,45.04,7000.0,45.09,45.12,45.0,45.04,7000.0
2012-08-06 10:30:00,45.08,45.08,45.07,45.07,1800.0,45.08,45.08,45.07,45.07,1800.0
2012-08-06 10:40:00,45.06,45.09,44.99,45.0,16200.0,45.06,45.09,44.99,45.0,16200.0
2012-08-06 10:50:00,45.02,45.13,45.01,45.02,15000.0,45.02,45.13,45.01,45.02,15000.0
2012-08-06 11:00:00,45.05,45.1,45.0,45.05,18600.0,45.05,45.1,45.0,45.05,18600.0
2012-08-06 11:10:00,45.06,45.1,45.02,45.02,6400.0,45.06,45.1,45.02,45.02,6400.0
2012-08-06 11:20:00,45.08,45.17,45.05,45.05,8800.0,45.08,45.17,45.05,45.05,8800.0
2012-08-06 11:30:00,45.04,45.07,45.0,45.04,8800.0,45.04,45.07,45.0,45.04,8800.0
2012-08-06 11:40:00,45.07,45.07,45.0,45.05,5000.0,45.07,45.07,45.0,45.05,5000.0
2012-08-06 11:50:00,45.04,45.06,45.0,45.0,9000.0,45.04,45.06,45.0,45.0,9000.0
2012-08-06 12:00:00,45.01,45.06,45.0,45.02,8800.0,45.01,45.06,45.0,45.02,8800.0
2012-08-06 12:10:00,45.04,45.04,45.0,45.02,11400.0,45.04,45.04,45.0,45.02,11400.0
2012-08-06 12:20:00,45.02,45.06,45.01,45.02,4400.0,45.02,45.06,45.01,45.02,4400.0
2012-08-06 12:30:00,45.04,45.06,45.03,45.06,5400.0,45.04,45.06,45.03,45.06,5400.0
2012-08-06 12:40:00,45.1,45.13,45.01,45.02,9200.0,45.1,45.13,45.01,45.02,9200.0
2012-08-06 12:50:00,45.04,45.1,45.02,45.06,3400.0,45.04,45.1,45.02,45.06,3400.0
2012-08-06 13:00:00,45.02,45.09,45.01,45.09,5000.0,45.02,45.09,45.01,45.09,5000.0
2012-08-06 13:10:00,45.13,45.13,45.04,45.09,6400.0,45.13,45.13,45.04,45.09,6400.0
2012-08-06 13:20:00,45.03,45.09,45.02,45.02,5600.0,45.03,45.09,45.02,45.02,5600.0
2012-08-06 13:30:00,45.04,45.1,45.04,45.04,5000.0,45.04,45.1,45.04,45.04,5000.0
2012-08-06 13:40:00,45.05,45.06,45.01,45.02,7600.0,45.05,45.06,45.01,45.02,7600.0
2012-08-06 13:50:00,45.01,45.09,45.0,45.05,25400.0,45.01,45.09,45.0,45.05,25400.0
2012-08-06 14:00:00,45.05,45.06,45.0,45.05,27400.0,45.05,45.06,45.0,45.05,27400.0
2012-08-06 14:10:00,45.07,45.07,45.01,45.03,11400.0,45.07,45.07,45.01,45.03,11400.0
2012-08-06 14:20:00,45.05,45.08,45.01,45.05,14800.0,45.05,45.08,45.01,45.05,14800.0
2012-08-06 14:30:00,45.02,45.05,45.01,45.02,16600.0,45.02,45.05,45.01,45.02,16600.0
2012-08-06 14:40:00,45.05,45.06,45.02,45.04,8600.0,45.05,45.06,45.02,45.04,8600.0
2012-08-06 14:50:00,45.05,45.05,45.0,45.01,7400.0,45.05,45.05,45.0,45.01,7400.0
2012-08-06 15:00:00,45.02,45.05,45.0,45.04,16600.0,45.02,45.05,45.0,45.04,16600.0
2012-08-06 15:10:00,45.03,45.03,44.99,44.99,52200.0,45.03,45.03,44.99,44.99,52200.0
2012-08-06 15:20:00,45.0,45.04,44.99,45.04,26000.0,45.0,45.04,44.99,45.04,26000.0
2012-08-06 15:30:00,45.02,45.05,44.99,45.01,20400.0,45.02,45.05,44.99,45.01,20400.0
2012-08-06 15:40:00,45.04,45.04,44.87,44.9,21600.0,45.04,45.04,44.87,44.9,21600.0
2012-08-06 15:50:00,44.9,44.93,44.8,44.88,64200.0,44.9,44.93,44.8,44.88,64200.0
2012-08-07 09:30:00,45.11,45.43,44.85,45.31,12800.0,45.11,45.43,44.85,45.31,12800.0
2012-08-07 09:40:00,45.31,45.42,45.3,45.3,3400.0,45.31,45.42,45.3,45.3,3400.0
2012-08-07 09:50:00,45.29,45.47,45.29,45.4,4200.0,45.29,45.47,45.29,45.4,4200.0
2012-08-07 10:00:00,45.4,45.4,45.29,45.29,8200.0,45.4,45.4,45.29,45.29,8200.0
2012-08-07 10:10:00,45.26,45.26,45.08,45.15,14400.0,45.26,45.26,45.08,45.15,14400.0
2012-08-07 10:20:00,45.16,45.17,45.1,45.1,7000.0,45.16,45.17,45.1,45.1,7000.0
2012-08-07 10:30:00,45.1,45.1,45.02,45.05,3400.0,45.1,45.1,45.02,45.05,3400.0
2012-08-07 10:40:00,45.01,45.21,45.01,45.15,34000.0,45.01,45.21,45.01,45.15,34000.0
2012-08-07 10:50:00,45.1,45.1,45.0,45.02,6200.0,45.1,45.1,45.0,45.02,6200.0
2012-08-07 11:00:00,45.06,45.08,44.94,44.96,8800.0,45.06,45.08,44.94,44.96,8800.0
2012-08-07 11:10:00,44.96,45.02,44.96,45.01,2400.0,44.96,45.02,44.96,45.01,2400.0
2012-08-07 11:20:00,45.01,45.06,44.96,45.0,12000.0,45.01,45.06,44.96,45.0,12000.0
2012-08-07 11:30:00,45.0,45.05,44.99,44.99,6000.0,45.0,45.05,44.99,44.99,6000.0
2012-08-07 11:40:00,44.99,45.02,44.98,45.02,14600.0,44.99,45.02,44.98,45.02,14600.0
2012-08-07 11:50:00,45.02,45.04,44.98,44.99,14800.0,45.02,45.04,44.98,44.99,14800.0
2012-08-07 12:00:00,45.0,45.02,44.98,44.99,16800.0,45.0,45.02,44.98,44.99,16800.0
2012-08-07 12:10:00,44.98,45.04,44.98,45.01,6000.0,44.98,45.04,44.98,45.01,6000.0
2012-08-07 12:20:00,45.0,45.01,44.99,45.0,6000.0,45.0,45.01,44.99,45.0,6000.0
2012-08-07 12:30:00,45.0,45.04,44.99,44.99,14400.0,45.0,45.04,44.99,44.99,14400.0
2012-08-07 12:40:00,44.99,45.02,44.98,44.99,11400.0,44.99,45.02,44.98,44.99,11400.0
2012-08-07 12:50:00,44.99,45.02,44.97,45.02,1600.0,44.99,45.02,44.97,45.02,1600.0
2012-08-07 13:00:00,44.99,45.0,44.97,44.99,2600.0,44.99,45.0,44.97,44.99,2600.0
2012-08-07 13:10:00,44.99,45.0,44.98,45.0,1400.0,44.99,45.0,44.98,45.0,1400.0
2012-08-07 13:20:00,45.0,45.0,44.96,44.98,5000.0,45.0,45.0,44.96,44.98,5000.0
2012-08-07 13:30:00,44.99,44.99,44.96,44.98,26200.0,44.99,44.99,44.96,44.98,26200.0
2012-08-07 13:40:00,44.96,45.01,44.96,44.98,10400.0,44.96,45.01,44.96,44.98,10400.0
2012-08-07 13:50:00,44.98,45.01,44.96,44.98,29000.0,44.98,45.01,44.96,44.98,29000.0
2012-08-07 14:00:00,44.98,44.98,44.9,44.92,9400.0,44.98,44.98,44.9,44.92,9400.0
2012-08-07 14:10:00,44.9,44.91,44.77,44.77,12400.0,44.9,44.91,44.77,44.77,12400.0
2012-08-07 14:20:00,44.77,44.85,44.7,44.8,11600.0,44.77,44.85,44.7,44.8,11600.0
2012-08-07 14:30:00,44.77,44.88,44.77,44.82,27800.0,44.77,44.88,44.77,44.82,27800.0
2012-08-07 14:40:00,44.83,44.88,44.77,44.81,12200.0,44.83,44.88,44.77,44.81,12200.0
2012-08-07 14:50:00,44.8,44.84,44.78,44.81,9200.0,44.8,44.84,44.78,44.81,9200.0
2012-08-07 15:00:00,44.79,44.88,44.7,44.7,13600.0,44.79,44.88,44.7,44.7,13600.0
2012-08-07 15:10:00,44.74,44.75,44.7,44.71,14600.0,44.74,44.75,44.7,44.71,14600.0
2012-08-07 15:20:00,44.7,44.73,44.66,44.7,24400.0,44.7,44.73,44.66,44.7,24400.0
2012-08-07 15:30:00,44.7,44.75,44.66,44.7,30800.0,44.7,44.75,44.66,44.7,30800.0
2012-08-07 15:40:00,44.71,44.72,44.61,44.63,16200.0,44.71,44.72,44.61,44.63,16200.0
2012-08-07 15:50:00,44.66,44.66,44.52,44.62,52200.0,44.66,44.66,44.52,44.62,52200.0
2012-08-08 09:30:00,44.37,44.65,44.02,44.1,32200.0,44.37,44.65,44.02,44.1,32200.0
2012-08-08 09:40:00,44.1,44.38,44.05,44.13,21800.0,44.1,44.38,44.05,44.13,21800.0
2012-08-08 09:50:00,44.13,44.33,44.12,44.2,23800.0,44.13,44.33,44.12,44.2,23800.0
2012-08-08 10:00:00,44.24,44.34,44.21,44.3,14800.0,44.24,44.34,44.21,44.3,14800.0
2012-08-08 10:10:00,44.34,44.38,44.24,44.28,26400.0,44.34,44.38,44.24,44.28,26400.0
2012-08-08 10:20:00,44.29,44.58,44.29,44.51,52400.0,44.29,44.58,44.29,44.51,52400.0
2012-08-08 10:30:00,44.48,44.76,44.41,44.76,101600.0,44.48,44.76,44.41,44.76,101600.0
2012-08-08 10:40:00,44.74,44.79,44.56,44.56,101000.0,44.74,44.79,44.56,44.56,101000.0
2012-08-08 10:50:00,44.59,44.63,44.49,44.54,21400.0,44.59,44.63,44.49,44.54,21400.0
2012-08-08 11:00:00,44.55,44.59,44.47,44.55,12800.0,44.55,44.59,44.47,44.55,12800.0
2012-08-08 11:10:00,44.57,44.65,44.56,44.6,23000.0,44.57,44.65,44.56,44.6,23000.0
2012-08-08 11:20:00,44.6,44.64,44.58,44.6,4800.0,44.6,44.64,44.58,44.6,4800.0
2012-08-08 11:30:00,44.6,44.63,44.57,44.63,36600.0,44.6,44.63,44.57,44.63,36600.0
2012-08-08 11:40:00,44.62,44.63,44.59,44.62,18400.0,44.62,44.63,44.59,44.62,18400.0
2012-08-08 11:50:00,44.59,44.63,44.48,44.52,28400.0,44.59,44.63,44.48,44.52,28400.0
2012-08-08 12:00:00,44.49,44.59,44.49,44.57,8000.0,44.49,44.59,44.49,44.57,8000.0
2012-08-08 12:10:00,44.57,44.62,44.55,44.55,13000.0,44.57,44.62,44.55,44.55,13000.0
2012-08-08 12:20:00,44.55,44.59,44.54,44.56,29000.0,44.55,44.59,44.54,44.56,29000.0
2012-08-08 12:30:00,44.56,44.61,44.51,44.58,10800.0,44.56,44.61,44.51,44.58,10800.0
2012-08-08 12:40:00,44.58,44.58,44.53,44.57,7000.0,44.58,44.58,44.53,44.57,7000.0
2012-08-08 12:50:00,44.56,44.59,44.54,44.58,10000.0,44.56,44.59,44.54,44.58,10000.0
2012-08-08 13:00:00,44.58,44.6,44.54,44.58,13000.0,44.58,44.6,44.54,44.58,13000.0
2012-08-08 13:10:00,44.58,44.63,44.54,44.62,10600.0,44.58,44.63,44.54,44.62,10600.0
2012-08-08 13:20:00,44.61,45.01,44.6,45.0,81200.0,44.61,45.01,44.6,45.0,81200.0
2012-08-08 13:30:00,45.0,45.02,44.98,45.0,65800.0,45.0,45.02,44.98,45.0,65800.0
2012-08-08 13:40:00,45.0,45.07,44.97,45.0,85200.0,45.0,45.07,44.97,45.0,85200.0
2012-08-08 13:50:00,45.0,45.0,44.91,44.99,12200.0,45.0,45.0,44.91,44.99,12200.0
2012-08-08 14:00:00,44.99,45.01,44.96,44.99,16000.0,44.99,45.01,44.96,44.99,16000.0
2012-08-08 14:10:00,44.99,45.01,44.96,45.0,8200.0,44.99,45.01,44.96,45.0,8200.0
2012-08-08 14:20:00,45.01,45.02,44.99,45.0,10200.0,45.01,45.02,44.99,45.0,10200.0
2012-08-08 14:30:00,45.01,45.01,44.96,44.99,57400.0,45.01,45.01,44.96,44.99,57400.0
2012-08-08 14:40:00,45.0,45.0,44.89,44.9,44600.0,45.0,45.0,44.89,44.9,44600.0
2012-08-08 14:50:00,44.9,44.99,44.9,44.95,13000.0,44.9,44.99,44.9,44.95,13000.0
2012-08-08 15:00:00,44.95,44.99,44.95,44.98,20800.0,44.95,44.99,44.95,44.98,20800.0
2012-08-08 15:10:00,44.98,45.03,44.96,44.97,54400.0,44.98,45.03,44.96,44.97,54400.0
2012-08-08 15:20:00,44.96,44.99,44.95,44.97,31800.0,44.96,44.99,44.95,44.97,31800.0
2012-08-08 15:30:00,44.96,45.01,44.95,45.0,47600.0,44.96,45.01,44.95,45.0,47600.0
2012-08-08 15:40:00,45.0,45.05,44.96,45.0,36600.0,45.0,45.05,44.96,45.0,36600.0
2012-08-08 15:50:00,45.0,45.02,44.9,44.97,99200.0,45.0,45.02,44.9,44.97,99200.0
2012-08-09 09:30:00,44.86,45.04,44.74,45.01,8000.0,44.86,45.04,44.74,45.01,8000.0
2012-08-09 09:40:00,44.97,44.97,44.79,44.79,2000.0,44.97,44.97,44.79,44.79,2000.0
2012-08-09 09:50:00,44.85,44.9,44.82,44.82,3800.0,44.85,44.9,44.82,44.82,3800.0
2012-08-09 10:00:00,44.85,44.89,44.68,44.89,11200.0,44.85,44.89,44.68,44.89,11200.0
2012-08-09 10:10:00,44.82,44.93,44.77,44.93,5200.0,44.82,44.93,44.77,44.93,5200.0
2012-08-09 10:20:00,44.92,44.92,44.76,44.76,5200.0,44.92,44.92,44.76,44.76,5200.0
2012-08-09 10:30:00,44.83,44.86,44.79,44.8,2000.0,44.83,44.86,44.79,44.8,2000.0
2012-08-09 10:40:00,44.85,44.85,44.77,44.82,5400.0,44.85,44.85,44.77,44.82,5400.0
2012-08-09 10:50:00,44.82,44.85,44.8,44.82,5000.0,44.82,44.85,44.8,44.82,5000.0
2012-08-09 11:00:00,44.82,44.88,44.77,44.8,7600.0,44.82,44.88,44.77,44.8,7600.0
2012-08-09 11:10:00,44.84,44.84,44.8,44.82,3200.0,44.84,44.84,44.8,44.82,3200.0
2012-08-09 11:20:00,44.82,44.86,44.8,44.82,8200.0,44.82,44.86,44.8,44.82,8200.0
2012-08-09 11:30:00,44.8,44.89,44.8,44.83,4800.0,44.8,44.89,44.8,44.83,4800.0
2012-08-09 11:40:00,44.82,44.83,44.73,44.74,27400.0,44.82,44.83,44.73,44.74,27400.0
2012-08-09 11:50:00,44.7,44.72,44.4,44.48,9400.0,44.7,44.72,44.4,44.48,9400.0
2012-08-09 12:00:00,44.49,44.56,44.46,44.52,5400.0,44.49,44.56,44.46,44.52,5400.0
2012-08-09 12:10:00,44.54,44.62,44.52,44.62,10600.0,44.54,44.62,44.52,44.62,10600.0
2012-08-09 12:20:00,44.64,44.64,44.59,44.62,3800.0,44.64,44.64,44.59,44.62,3800.0
2012-08-09 12:30:00,44.62,44.63,44.54,44.56,6000.0,44.62,44.63,44.54,44.56,6000.0
2012-08-09 12:40:00,44.58,44.58,44.51,44.51,7000.0,44.58,44.58,44.51,44.51,7000.0
2012-08-09 12:50:00,44.51,44.61,44.51,44.59,5000.0,44.51,44.61,44.51,44.59,5000.0
2012-08-09 13:00:00,44.64,44.64,44.54,44.57,6800.0,44.64,44.64,44.54,44.57,6800.0
2012-08-09 13:10:00,44.57,44.59,44.48,44.49,5400.0,44.57,44.59,44.48,44.49,5400.0
2012-08-09 13:20:00,44.51,44.57,44.51,44.54,4200.0,44.51,44.57,44.51,44.54,4200.0
2012-08-09 13:30:00,44.54,44.54,44.49,44.52,9600.0,44.54,44.54,44.49,44.52,9600.0
2012-08-09 13:40:00,44.52,44.52,44.45,44.46,6600.0,44.52,44.52,44.45,44.46,6600.0
2012-08-09 13:50:00,44.47,44.63,44.47,44.59,73600.0,44.47,44.63,44.47,44.59,73600.0
2012-08-09 14:00:00,44.63,44.76,44.62,44.76,11800.0,44.63,44.76,44.62,44.76,11800.0
2012-08-09 14:10:00,44.76,44.83,44.76,44.81,13000.0,44.76,44.83,44.76,44.81,13000.0
2012-08-09 14:20:00,44.82,44.88,44.82,44.88,16800.0,44.82,44.88,44.82,44.88,16800.0
2012-08-09 14:30:00,44.89,44.89,44.85,44.86,7800.0,44.89,44.89,44.85,44.86,7800.0
2012-08-09 14:40:00,44.86,44.88,44.85,44.87,10400.0,44.86,44.88,44.85,44.87,10400.0
2012-08-09 14:50:00,44.85,44.89,44.85,44.87,17800.0,44.85,44.89,44.85,44.87,17800.0
2012-08-09 15:00:00,44.88,44.91,44.85,44.91,22600.0,44.88,44.91,44.85,44.91,22600.0
2012-08-09 15:10:00,44.9,44.93,44.88,44.92,20000.0,44.9,44.93,44.88,44.92,20000.0
2012-08-09 15:20:00,44.92,44.96,44.91,44.91,22600.0,44.92,44.96,44.91,44.91,22600.0
2012-08-09 15:30:00,44.91,44.99,44.91,44.95,25200.0,44.91,44.99,44.91,44.95,25200.0
2012-08-09 15:40:00,44.94,44.97,44.87,44.87,18400.0,44.94,44.97,44.87,44.87,18400.0
2012-08-09 15:50:00,44.85,44.85,44.68,44.83,54600.0,44.85,44.85,44.68,44.83,54600.0
2012-08-10 09:30:00,45.17,46.29,45.15,46.06,76800.0,45.17,46.29,45.15,46.06,76800.0
2012-08-10 09:40:00,46.06,46.3,45.94,45.94,40400.0,46.06,46.3,45.94,45.94,40400.0
2012-08-10 09:50:00,45.93,45.96,45.81,45.88,21400.0,45.93,45.96,45.81,45.88,21400.0
2012-08-10 10:00:00,45.89,46.23,45.76,46.03,86600.0,45.89,46.23,45.76,46.03,86600.0
2012-08-10 10:10:00,45.99,46.16,45.97,46.16,16400.0,45.99,46.16,45.97,46.16,16400.0
2012-08-10 10:20:00,46.13,46.16,45.85,45.89,29400.0,46.13,46.16,45.85,45.89,29400.0
2012-08-10 10:30:00,45.93,45.96,45.86,45.9,14400.0,45.93,45.96,45.86,45.9,14400.0
2012-08-10 10:40:00,45.9,45.95,45.88,45.88,12200.0,45.9,45.95,45.88,45.88,12200.0
2012-08-10 10:50:00,45.88,45.95,45.82,45.94,8200.0,45.88,45.95,45.82,45.94,8200.0
2012-08-10 11:00:00,45.95,46.01,45.85,45.93,18800.0,45.95,46.01,45.85,45.93,18800.0
2012-08-10 11:10:00,45.95,45.98,45.93,45.98,3000.0,45.95,45.98,45.93,45.98,3000.0
2012-08-10 11:20:00,45.94,45.95,45.85,45.92,7800.0,45.94,45.95,45.85,45.92,7800.0
2012-08-10 11:30:00,45.91,45.92,45.87,45.91,3200.0,45.91,45.92,45.87,45.91,3200.0
2012-08-10 11:40:00,45.92,45.99,45.87,45.97,17400.0,45.92,45.99,45.87,45.97,17400.0
2012-08-10 11:50:00,45.97,46.0,45.95,45.98,10400.0,45.97,46.0,45.95,45.98,10400.0
2012-08-10 12:00:00,45.97,45.98,45.88,45.92,8000.0,45.97,45.98,45.88,45.92,8000.0
2012-08-10 12:10:00,45.92,45.96,45.91,45.94,7400.0,45.92,45.96,45.91,45.94,7400.0
2012-08-10 12:20:00,45.93,45.99,45.92,45.99,10000.0,45.93,45.99,45.92,45.99,10000.0
2012-08-10 12:30:00,45.98,46.06,45.98,46.04,7600.0,45.98,46.06,45.98,46.04,7600.0
2012-08-10 12:40:00,46.02,46.07,46.02,46.04,13600.0,46.02,46.07,46.02,46.04,13600.0
2012-08-10 12:50:00,46.04,46.1,46.04,46.1,7400.0,46.04,46.1,46.04,46.1,7400.0
2012-08-10 13:00:00,46.08,46.09,46.05,46.09,8400.0,46.08,46.09,46.05,46.09,8400.0
2012-08-10 13:10:00,46.09,46.1,46.02,46.1,14800.0,46.09,46.1,46.02,46.1,14800.0
2012-08-10 13:20:00,46.09,46.22,46.09,46.2,24800.0,46.09,46.22,46.09,46.2,24800.0
2012-08-10 13:30:00,46.21,46.25,46.2,46.23,19600.0,46.21,46.25,46.2,46.23,19600.0
2012-08-10 13:40:00,46.21,46.3,46.21,46.24,10400.0,46.21,46.3,46.21,46.24,10400.0
2012-08-10 13:50:00,46.22,46.22,46.15,46.2,22400.0,46.22,46.22,46.15,46.2,22400.0
2012-08-10 14:00:00,46.19,46.22,46.19,46.21,10800.0,46.19,46.22,46.19,46.21,10800.0
2012-08-10 14:10:00,46.21,46.22,46.14,46.18,15400.0,46.21,46.22,46.14,46.18,15400.0
2012-08-10 14:20:00,46.18,46.21,46.18,46.21,16400.0,46.18,46.21,46.18,46.21,16400.0
2012-08-10 14:30:00,46.2,46.22,46.19,46.2,14000.0,46.2,46.22,46.19,46.2,14000.0
2012-08-10 14:40:00,46.21,46.21,46.16,46.2,11600.0,46.21,46.21,46.16,46.2,11600.0
2012-08-10 14:50:00,46.19,46.22,46.19,46.21,9400.0,46.19,46.22,46.19,46.21,9400.0
2012-08-10 15:00:00,46.2,46.21,46.17,46.2,21400.0,46.2,46.21,46.17,46.2,21400.0
2012-08-10 15:10:00,46.21,46.26,46.19,46.23,41000.0,46.21,46.26,46.19,46.23,41000.0
2012-08-10 15:20:00,46.22,46.23,46.19,46.2,21200.0,46.22,46.23,46.19,46.2,21200.0
2012-08-10 15:30:00,46.2,46.23,46.17,46.18,33400.0,46.2,46.23,46.17,46.18,33400.0
2012-08-10 15:40:00,46.19,46.26,46.06,46.23,114000.0,46.19,46.26,46.06,46.23,114000.0
2012-08-10 15:50:00,46.23,46.31,46.19,46.3,52800.0,46.23,46.31,46.19,46.3,52800.0
2012-08-13 09:30:00,46.03,46.22,45.82,45.94,23800.0,46.03,46.22,45.82,45.94,23800.0
2012-08-13 09:40:00,45.94,45.99,45.86,45.99,5200.0,45.94,45.99,45.86,45.99,5200.0
2012-08-13 09:50:00,46.07,46.07,45.91,45.94,7800.0,46.07,46.07,45.91,45.94,7800.0
2012-08-13 10:00:00,45.97,46.1,45.95,45.96,9000.0,45.97,46.1,45.95,45.96,9000.0
2012-08-13 10:10:00,45.91,45.97,45.84,45.85,8800.0,45.91,45.97,45.84,45.85,8800.0
2012-08-13 10:20:00,45.87,45.87,45.67,45.68,10600.0,45.87,45.87,45.67,45.68,10600.0
2012-08-13 10:30:00,45.71,45.79,45.62,45.79,7200.0,45.71,45.79,45.62,45.79,7200.0
2012-08-13 10:40:00,45.79,45.8,45.7,45.8,18800.0,45.79,45.8,45.7,45.8,18800.0
2012-08-13 10:50:00,45.8,45.8,45.65,45.68,5800.0,45.8,45.8,45.65,45.68,5800.0
2012-08-13 11:00:00,45.69,45.69,45.51,45.58,13400.0,45.69,45.69,45.51,45.58,13400.0
2012-08-13 11:10:00,45.6,45.73,45.52,45.62,40800.0,45.6,45.73,45.52,45.62,40800.0
2012-08-13 11:20:00,45.58,45.69,45.44,45.5,19200.0,45.58,45.69,45.44,45.5,19200.0
2012-08-13 11:30:00,45.49,45.49,45.41,45.46,6200.0,45.49,45.49,45.41,45.46,6200.0
2012-08-13 11:40:00,45.47,45.47,45.35,45.44,7200.0,45.47,45.47,45.35,45.44,7200.0
2012-08-13 11:50:00,45.4,45.4,45.35,45.35,2400.0,45.4,45.4,45.35,45.35,2400.0
2012-08-13 12:00:00,45.35,45.4,45.25,45.26,9800.0,45.35,45.4,45.25,45.26,9800.0
2012-08-13 12:10:00,45.23,45.3,45.22,45.26,8800.0,45.23,45.3,45.22,45.26,8800.0
2012-08-13 12:20:00,45.24,45.29,45.22,45.27,5800.0,45.24,45.29,45.22,45.27,5800.0
2012-08-13 12:30:00,45.27,45.33,45.27,45.31,4400.0,45.27,45.33,45.27,45.31,4400.0
2012-08-13 12:40:00,45.29,45.31,45.28,45.29,3600.0,45.29,45.31,45.28,45.29,3600.0
2012-08-13 12:50:00,45.29,45.35,45.28,45.35,3000.0,45.29,45.35,45.28,45.35,3000.0
2012-08-13 13:00:00,45.35,45.42,45.34,45.38,5800.0,45.35,45.42,45.34,45.38,5800.0
2012-08-13 13:10:00,45.39,45.41,45.37,45.37,4200.0,45.39,45.41,45.37,45.37,4200.0
2012-08-13 13:20:00,45.35,45.46,45.35,45.42,8800.0,45.35,45.46,45.35,45.42,8800.0
2012-08-13 13:30:00,45.4,45.44,45.4,45.44,7400.0,45.4,45.44,45.4,45.44,7400.0
2012-08-13 13:40:00,45.44,45.54,45.43,45.52,28000.0,45.44,45.54,45.43,45.52,28000.0
2012-08-13 13:50:00,45.53,45.54,45.48,45.48,11400.0,45.53,45.54,45.48,45.48,11400.0
2012-08-13 14:00:00,45.48,45.52,45.4,45.4,54200.0,45.48,45.52,45.4,45.4,54200.0
2012-08-13 14:10:00,45.4,45.43,45.35,45.42,21400.0,45.4,45.43,45.35,45.42,21400.0
2012-08-13 14:20:00,45.42,45.45,45.4,45.44,6200.0,45.42,45.45,45.4,45.44,6200.0
2012-08-13 14:30:00,45.45,45.47,45.41,45.41,4000.0,45.45,45.47,45.41,45.41,4000.0
2012-08-13 14:40:00,45.43,45.51,45.42,45.49,5200.0,45.43,45.51,45.42,45.49,5200.0
2012-08-13 14:50:00,45.52,45.69,45.52,45.65,6600.0,45.52,45.69,45.52,45.65,6600.0
2012-08-13 15:00:00,45.64,45.64,45.56,45.56,7800.0,45.64,45.64,45.56,45.56,7800.0
2012-08-13 15:10:00,45.56,45.57,45.54,45.55,6200.0,45.56,45.57,45.54,45.55,6200.0
2012-08-13 15:20:00,45.56,45.57,45.49,45.54,9400.0,45.56,45.57,45.49,45.54,9400.0
2012-08-13 15:30:00,45.53,45.58,45.52,45.55,13200.0,45.53,45.58,45.52,45.55,13200.0
2012-08-13 15:40:00,45.55,45.63,45.53,45.6,12200.0,45.55,45.63,45.53,45.6,12200.0
2012-08-13 15:50:00,45.62,45.63,45.55,45.63,30400.0,45.62,45.63,45.55,45.63,30400.0
2012-08-14 09:30:00,45.71,45.92,45.66,45.76,11200.0,45.71,45.92,45.66,45.76,11200.0
2012-08-14 09:40:00,45.74,45.74,45.51,45.63,4200.0,45.74,45.74,45.51,45.63,4200.0
2012-08-14 09:50:00,45.63,45.74,45.6,45.64,4400.0,45.63,45.74,45.6,45.64,4400.0
2012-08-14 10:00:00,45.63,45.72,45.59,45.72,4800.0,45.63,45.72,45.59,45.72,4800.0
2012-08-14 10:10:00,45.64,45.76,45.64,45.73,2600.0,45.64,45.76,45.64,45.73,2600.0
2012-08-14 10:20:00,45.63,45.63,45.63,45.63,1600.0,45.63,45.63,45.63,45.63,1600.0
2012-08-14 10:30:00,45.65,45.7,45.62,45.7,2200.0,45.65,45.7,45.62,45.7,2200.0
2012-08-14 10:40:00,45.67,45.75,45.62,45.7,30000.0,45.67,45.75,45.62,45.7,30000.0
2012-08-14 10:50:00,45.72,45.79,45.72,45.75,2400.0,45.72,45.79,45.72,45.75,2400.0
2012-08-14 11:00:00,45.76,45.87,45.76,45.87,2400.0,45.76,45.87,45.76,45.87,2400.0
2012-08-14 11:10:00,45.9,45.93,45.87,45.92,2800.0,45.9,45.93,45.87,45.92,2800.0
2012-08-14 11:20:00,45.9,45.91,45.81,45.88,3600.0,45.9,45.91,45.81,45.88,3600.0
2012-08-14 11:30:00,45.92,45.92,45.87,45.87,2200.0,45.92,45.92,45.87,45.87,2200.0
2012-08-14 11:40:00,45.85,45.95,45.85,45.91,2400.0,45.85,45.95,45.85,45.91,2400.0
2012-08-14 11:50:00,45.92,45.93,45.85,45.93,4000.0,45.92,45.93,45.85,45.93,4000.0
2012-08-14 12:00:00,45.95,45.97,45.89,45.94,4000.0,45.95,45.97,45.89,45.94,4000.0
2012-08-14 12:10:00,45.92,45.93,45.89,45.93,2400.0,45.92,45.93,45.89,45.93,2400.0
2012-08-14 12:20:00,45.93,45.96,45.89,45.89,2200.0,45.93,45.96,45.89,45.89,2200.0
2012-08-14 12:30:00,45.9,45.96,45.9,45.94,2000.0,45.9,45.96,45.9,45.94,2000.0
2012-08-14 12:40:00,45.85,45.89,45.79,45.89,19200.0,45.85,45.89,45.79,45.89,19200.0
2012-08-14 12:50:00,45.89,45.91,45.86,45.86,1000.0,45.89,45.91,45.86,45.86,1000.0
2012-08-14 13:00:00,45.86,45.86,45.82,45.84,4000.0,45.86,45.86,45.82,45.84,4000.0
2012-08-14 13:10:00,45.83,45.83,45.71,45.79,3400.0,45.83,45.83,45.71,45.79,3400.0
2012-08-14 13:20:00,45.77,45.77,45.73,45.74,2400.0,45.77,45.77,45.73,45.74,2400.0
2012-08-14 13:30:00,45.73,45.77,45.71,45.71,4600.0,45.73,45.77,45.71,45.71,4600.0
2012-08-14 13:40:00,45.73,45.73,45.7,45.73,1800.0,45.73,45.73,45.7,45.73,1800.0
2012-08-14 13:50:00,45.76,45.76,45.7,45.74,2000.0,45.76,45.76,45.7,45.74,2000.0
2012-08-14 14:00:00,45.77,45.77,45.72,45.75,2800.0,45.77,45.77,45.72,45.75,2800.0
2012-08-14 14:10:00,45.74,45.74,45.7,45.7,1000.0,45.74,45.74,45.7,45.7,1000.0
2012-08-14 14:20:00,45.69,45.77,45.69,45.77,2800.0,45.69,45.77,45.69,45.77,2800.0
2012-08-14 14:30:00,45.76,45.76,45.74,45.74,600.0,45.76,45.76,45.74,45.74,600.0
2012-08-14 14:40:00,45.74,45.8,45.7,45.8,4200.0,45.74,45.8,45.7,45.8,4200.0
2012-08-14 14:50:00,45.77,45.78,45.75,45.78,2000.0,45.77,45.78,45.75,45.78,2000.0
2012-08-14 15:00:00,45.77,45.78,45.73,45.73,4400.0,45.77,45.78,45.73,45.73,4400.0
2012-08-14 15:10:00,45.71,45.75,45.68,45.7,7000.0,45.71,45.75,45.68,45.7,7000.0
2012-08-14 15:20:00,45.7,45.79,45.7,45.77,65400.0,45.7,45.79,45.7,45.77,65400.0
2012-08-14 15:30:00,45.75,45.77,45.63,45.65,8800.0,45.75,45.77,45.63,45.65,8800.0
2012-08-14 15:40:00,45.65,45.67,45.62,45.62,8000.0,45.65,45.67,45.62,45.62,8000.0
2012-08-14 15:50:00,45.64,45.74,45.6,45.72,14000.0,45.64,45.74,45.6,45.72,14000.0
2012-08-15 09:30:00,45.67,45.81,45.49,45.75,18200.0,45.67,45.81,45.49,45.75,18200.0
2012-08-15 09:40:00,45.94,46.02,45.94,46.02,3000.0,45.94,46.02,45.94,46.02,3000.0
2012-08-15 09:50:00,46.03,46.32,46.03,46.23,3600.0,46.03,46.32,46.03,46.23,3600.0
2012-08-15 10:00:00,46.28,46.36,46.28,46.36,4000.0,46.28,46.36,46.28,46.36,4000.0
2012-08-15 10:10:00,46.33,46.42,46.31,46.31,3600.0,46.33,46.42,46.31,46.31,3600.0
2012-08-15 10:20:00,46.31,46.31,46.19,46.27,10800.0,46.31,46.31,46.19,46.27,10800.0
2012-08-15 10:30:00,46.27,46.27,46.19,46.23,1600.0,46.27,46.27,46.19,46.23,1600.0
2012-08-15 10:40:00,46.17,46.24,46.13,46.24,6200.0,46.17,46.24,46.13,46.24,6200.0
2012-08-15 10:50:00,46.26,46.4,46.26,46.4,4800.0,46.26,46.4,46.26,46.4,4800.0
2012-08-15 11:00:00,46.41,46.41,46.34,46.41,1800.0,46.41,46.41,46.34,46.41,1800.0
2012-08-15 11:10:00,46.4,46.42,46.35,46.4,2200.0,46.4,46.42,46.35,46.4,2200.0
2012-08-15 11:20:00,46.38,46.4,46.27,46.3,9200.0,46.38,46.4,46.27,46.3,9200.0
2012-08-15 11:30:00,46.3,46.3,46.27,46.27,1200.0,46.3,46.3,46.27,46.27,1200.0
2012-08-15 11:40:00,46.26,46.31,46.26,46.29,2800.0,46.26,46.31,46.26,46.29,2800.0
2012-08-15 11:50:00,46.33,46.33,46.31,46.31,1200.0,46.33,46.33,46.31,46.31,1200.0
2012-08-15 12:00:00,46.33,46.36,46.33,46.35,1800.0,46.33,46.36,46.33,46.35,1800.0
2012-08-15 12:10:00,46.34,46.35,46.3,46.3,1400.0,46.34,46.35,46.3,46.3,1400.0
2012-08-15 12:20:00,46.33,46.37,46.33,46.33,2000.0,46.33,46.37,46.33,46.33,2000.0
2012-08-15 12:30:00,46.33,46.41,46.33,46.37,4000.0,46.33,46.41,46.33,46.37,4000.0
2012-08-15 12:40:00,46.37,46.38,46.36,46.37,1200.0,46.37,46.38,46.36,46.37,1200.0
2012-08-15 12:50:00,46.35,46.41,46.32,46.37,44200.0,46.35,46.41,46.32,46.37,44200.0
2012-08-15 13:00:00,46.37,46.37,46.32,46.33,6600.0,46.37,46.37,46.32,46.33,6600.0
2012-08-15 13:10:00,46.37,46.38,46.33,46.33,21200.0,46.37,46.38,46.33,46.33,21200.0
2012-08-15 13:20:00,46.33,46.38,46.33,46.37,2200.0,46.33,46.38,46.33,46.37,2200.0
2012-08-15 13:30:00,46.37,46.38,46.32,46.32,1400.0,46.37,46.38,46.32,46.32,1400.0
2012-08-15 13:40:00,46.37,46.37,46.34,46.35,1800.0,46.37,46.37,46.34,46.35,1800.0
2012-08-15 13:50:00,46.35,46.35,46.3,46.33,3000.0,46.35,46.35,46.3,46.33,3000.0
2012-08-15 14:00:00,46.31,46.31,46.24,46.24,3400.0,46.31,46.31,46.24,46.24,3400.0
2012-08-15 14:10:00,46.25,46.3,46.24,46.3,3000.0,46.25,46.3,46.24,46.3,3000.0
2012-08-15 14:20:00,46.3,46.36,46.3,46.34,4200.0,46.3,46.36,46.3,46.34,4200.0
2012-08-15 14:30:00,46.34,46.36,46.32,46.34,1800.0,46.34,46.36,46.32,46.34,1800.0
2012-08-15 14:40:00,46.37,46.44,46.35,46.44,7200.0,46.37,46.44,46.35,46.44,7200.0
2012-08-15 14:50:00,46.42,46.44,46.39,46.41,4200.0,46.42,46.44,46.39,46.41,4200.0
2012-08-15 15:00:00,46.39,46.42,46.38,46.38,3800.0,46.39,46.42,46.38,46.38,3800.0
2012-08-15 15:10:00,46.37,46.47,46.37,46.45,16000.0,46.37,46.47,46.37,46.45,16000.0
2012-08-15 15:20:00,46.47,46.47,46.38,46.41,11200.0,46.47,46.47,46.38,46.41,11200.0
2012-08-15 15:30:00,46.41,46.44,46.38,46.42,9800.0,46.41,46.44,46.38,46.42,9800.0
2012-08-15 15:40:00,46.41,46.47,46.32,46.34,20800.0,46.41,46.47,46.32,46.34,20800.0
2012-08-15 15:50:00,46.36,46.41,46.34,46.41,12800.0,46.36,46.41,46.34,46.41,12800.0
2012-08-16 09:30:00,46.57,46.63,46.36,46.63,12400.0,46.57,46.63,46.36,46.63,12400.0
2012-08-16 09:40:00,46.63,46.63,46.46,46.46,2000.0,46.63,46.63,46.46,46.46,2000.0
2012-08-16 09:50:00,46.49,46.52,46.45,46.47,7400.0,46.49,46.52,46.45,46.47,7400.0
2012-08-16 10:00:00,46.46,46.53,46.41,46.41,16800.0,46.46,46.53,46.41,46.41,16800.0
2012-08-16 10:10:00,46.41,46.42,46.38,46.42,4400.0,46.41,46.42,46.38,46.42,4400.0
2012-08-16 10:20:00,46.44,46.56,46.44,46.56,3800.0,46.44,46.56,46.44,46.56,3800.0
2012-08-16 10:30:00,46.59,46.62,46.57,46.58,5600.0,46.59,46.62,46.57,46.58,5600.0
2012-08-16 10:40:00,46.61,46.68,46.61,46.63,4400.0,46.61,46.68,46.61,46.63,4400.0
2012-08-16 10:50:00,46.63,46.66,46.58,46.65,17600.0,46.63,46.66,46.58,46.65,17600.0
2012-08-16 11:00:00,46.66,46.67,46.6,46.65,4600.0,46.66,46.67,46.6,46.65,4600.0
2012-08-16 11:10:00,46.65,46.68,46.63,46.68,3400.0,46.65,46.68,46.63,46.68,3400.0
2012-08-16 11:20:00,46.66,46.7,46.66,46.7,3200.0,46.66,46.7,46.66,46.7,3200.0
2012-08-16 11:30:00,46.69,46.76,46.69,46.76,6000.0,46.69,46.76,46.69,46.76,6000.0
2012-08-16 11:40:00,46.77,46.84,46.75,46.84,3000.0,46.77,46.84,46.75,46.84,3000.0
2012-08-16 11:50:00,46.81,46.83,46.77,46.81,3000.0,46.81,46.83,46.77,46.81,3000.0
2012-08-16 12:00:00,46.83,46.84,46.79,46.83,5800.0,46.83,46.84,46.79,46.83,5800.0
2012-08-16 12:10:00,46.75,46.79,46.75,46.79,1800.0,46.75,46.79,46.75,46.79,1800.0
2012-08-16 12:20:00,46.77,46.79,46.74,46.79,6600.0,46.77,46.79,46.74,46.79,6600.0
2012-08-16 12:30:00,46.77,46.85,46.77,46.8,13200.0,46.77,46.85,46.77,46.8,13200.0
2012-08-16 12:40:00,46.84,46.84,46.73,46.81,22200.0,46.84,46.84,46.73,46.81,22200.0
2012-08-16 12:50:00,46.8,46.82,46.77,46.81,24800.0,46.8,46.82,46.77,46.81,24800.0
2012-08-16 13:00:00,46.77,46.82,46.75,46.77,64600.0,46.77,46.82,46.75,46.77,64600.0
2012-08-16 13:10:00,46.77,46.79,46.75,46.78,4800.0,46.77,46.79,46.75,46.78,4800.0
2012-08-16 13:20:00,46.79,46.79,46.75,46.77,1800.0,46.79,46.79,46.75,46.77,1800.0
2012-08-16 13:30:00,46.77,46.79,46.7,46.7,4000.0,46.77,46.79,46.7,46.7,4000.0
2012-08-16 13:40:00,46.73,46.73,46.67,46.73,6000.0,46.73,46.73,46.67,46.73,6000.0
2012-08-16 13:50:00,46.69,46.76,46.68,46.76,11800.0,46.69,46.76,46.68,46.76,11800.0
2012-08-16 14:00:00,46.75,46.83,46.74,46.82,54600.0,46.75,46.83,46.74,46.82,54600.0
2012-08-16 14:10:00,46.82,46.85,46.78,46.83,36800.0,46.82,46.85,46.78,46.83,36800.0
2012-08-16 14:20:00,46.82,46.88,46.79,46.87,8000.0,46.82,46.88,46.79,46.87,8000.0
2012-08-16 14:30:00,46.88,46.95,46.87,46.94,6200.0,46.88,46.95,46.87,46.94,6200.0
2012-08-16 14:40:00,46.94,46.97,46.92,46.95,5400.0,46.94,46.97,46.92,46.95,5400.0
2012-08-16 14:50:00,46.96,46.99,46.88,46.99,50200.0,46.96,46.99,46.88,46.99,50200.0
2012-08-16 15:00:00,46.99,46.99,46.93,46.96,6800.0,46.99,46.99,46.93,46.96,6800.0
2012-08-16 15:10:00,46.99,47.0,46.95,46.99,5400.0,46.99,47.0,46.95,46.99,5400.0
2012-08-16 15:20:00,46.97,47.0,46.96,46.96,11600.0,46.97,47.0,46.96,46.96,11600.0
2012-08-16 15:30:00,46.96,46.97,46.95,46.96,9800.0,46.96,46.97,46.95,46.96,9800.0
2012-08-16 15:40:00,46.94,46.94,46.83,46.88,10800.0,46.94,46.94,46.83,46.88,10800.0
2012-08-16 15:50:00,46.87,46.91,46.77,46.91,40200.0,46.87,46.91,46.77,46.91,40200.0
2012-08-17 09:30:00,47.0,47.0,46.66,46.93,12400.0,47.0,47.0,46.66,46.93,12400.0
2012-08-17 09:40:00,46.9,46.95,46.82,46.91,8600.0,46.9,46.95,46.82,46.91,8600.0
2012-08-17 09:50:00,46.9,46.93,46.84,46.93,1600.0,46.9,46.93,46.84,46.93,1600.0
2012-08-17 10:00:00,46.92,47.02,46.89,47.01,10600.0,46.92,47.02,46.89,47.01,10600.0
2012-08-17 10:10:00,46.95,47.09,46.95,47.09,14800.0,46.95,47.09,46.95,47.09,14800.0
2012-08-17 10:20:00,47.09,47.22,47.04,47.21,110400.0,47.09,47.22,47.04,47.21,110400.0
2012-08-17 10:30:00,47.19,47.19,47.08,47.08,15600.0,47.19,47.19,47.08,47.08,15600.0
2012-08-17 10:40:00,47.1,47.24,47.07,47.18,16200.0,47.1,47.24,47.07,47.18,16200.0
2012-08-17 10:50:00,47.13,47.23,47.13,47.23,5000.0,47.13,47.23,47.13,47.23,5000.0
2012-08-17 11:00:00,47.23,47.24,47.21,47.22,6000.0,47.23,47.24,47.21,47.22,6000.0
2012-08-17 11:10:00,47.2,47.2,47.13,47.13,1600.0,47.2,47.2,47.13,47.13,1600.0
2012-08-17 11:20:00,47.15,47.24,47.15,47.24,4800.0,47.15,47.24,47.15,47.24,4800.0
2012-08-17 11:30:00,47.19,47.28,47.18,47.27,4600.0,47.19,47.28,47.18,47.27,4600.0
2012-08-17 11:40:00,47.27,47.29,47.27,47.29,2200.0,47.27,47.29,47.27,47.29,2200.0
2012-08-17 11:50:00,47.27,47.39,47.27,47.37,9800.0,47.27,47.39,47.27,47.37,9800.0
2012-08-17 12:00:00,47.35,47.35,47.27,47.3,3000.0,47.35,47.35,47.27,47.3,3000.0
2012-08-17 12:10:00,47.31,47.45,47.3,47.42,5800.0,47.31,47.45,47.3,47.42,5800.0
2012-08-17 12:20:00,47.4,47.41,47.36,47.41,2400.0,47.4,47.41,47.36,47.41,2400.0
2012-08-17 12:30:00,47.41,47.44,47.38,47.38,5800.0,47.41,47.44,47.38,47.38,5800.0
2012-08-17 12:40:00,47.35,47.43,47.35,47.39,3000.0,47.35,47.43,47.35,47.39,3000.0
2012-08-17 12:50:00,47.37,47.38,47.35,47.38,5600.0,47.37,47.38,47.35,47.38,5600.0
2012-08-17 13:00:00,47.38,47.38,47.28,47.28,4200.0,47.38,47.38,47.28,47.28,4200.0
2012-08-17 13:10:00,47.28,47.33,47.24,47.3,51400.0,47.28,47.33,47.24,47.3,51400.0
2012-08-17 13:20:00,47.27,47.27,47.19,47.2,3800.0,47.27,47.27,47.19,47.2,3800.0
2012-08-17 13:30:00,47.19,47.29,47.19,47.22,23000.0,47.19,47.29,47.19,47.22,23000.0
2012-08-17 13:40:00,47.23,47.23,47.15,47.17,4400.0,47.23,47.23,47.15,47.17,4400.0
2012-08-17 13:50:00,47.19,47.19,47.13,47.13,7200.0,47.19,47.19,47.13,47.13,7200.0
2012-08-17 14:00:00,47.13,47.13,47.07,47.09,8600.0,47.13,47.13,47.07,47.09,8600.0
2012-08-17 14:10:00,47.1,47.15,47.06,47.06,23400.0,47.1,47.15,47.06,47.06,23400.0
2012-08-17 14:20:00,47.04,47.16,47.04,47.12,43400.0,47.04,47.16,47.04,47.12,43400.0
2012-08-17 14:30:00,47.11,47.19,47.1,47.16,10000.0,47.11,47.19,47.1,47.16,10000.0
2012-08-17 14:40:00,47.16,47.18,47.1,47.12,2600.0,47.16,47.18,47.1,47.12,2600.0
2012-08-17 14:50:00,47.11,47.16,47.11,47.16,2800.0,47.11,47.16,47.11,47.16,2800.0
2012-08-17 15:00:00,47.16,47.2,47.16,47.19,3600.0,47.16,47.2,47.16,47.19,3600.0
2012-08-17 15:10:00,47.19,47.19,47.12,47.13,5800.0,47.19,47.19,47.12,47.13,5800.0
2012-08-17 15:20:00,47.13,47.15,47.13,47.14,5200.0,47.13,47.15,47.13,47.14,5200.0
2012-08-17 15:30:00,47.15,47.18,47.13,47.16,9200.0,47.15,47.18,47.13,47.16,9200.0
2012-08-17 15:40:00,47.16,47.18,47.15,47.17,5200.0,47.16,47.18,47.15,47.17,5200.0
2012-08-17 15:50:00,47.17,47.21,47.11,47.18,24400.0,47.17,47.21,47.11,47.18,24400.0
2012-08-20 09:30:00,46.9,47.06,46.9,47.05,8200.0,46.9,47.06,46.9,47.05,8200.0
2012-08-20 09:40:00,47.05,47.1,46.9,47.02,6600.0,47.05,47.1,46.9,47.02,6600.0
2012-08-20 09:50:00,47.04,47.13,46.98,46.98,3200.0,47.04,47.13,46.98,46.98,3200.0
2012-08-20 10:00:00,46.93,46.93,46.85,46.88,2800.0,46.93,46.93,46.85,46.88,2800.0
2012-08-20 10:10:00,46.88,47.09,46.88,47.04,84600.0,46.88,47.09,46.88,47.04,84600.0
2012-08-20 10:20:00,47.05,47.11,47.05,47.1,4000.0,47.05,47.11,47.05,47.1,4000.0
2012-08-20 10:30:00,47.12,47.18,47.12,47.16,11000.0,47.12,47.18,47.12,47.16,11000.0
2012-08-20 10:40:00,47.15,47.23,47.05,47.21,15200.0,47.15,47.23,47.05,47.21,15200.0
2012-08-20 10:50:00,47.24,47.27,47.22,47.22,4600.0,47.24,47.27,47.22,47.22,4600.0
2012-08-20 11:00:00,47.26,47.27,47.19,47.19,3200.0,47.26,47.27,47.19,47.19,3200.0
2012-08-20 11:10:00,47.15,47.16,47.12,47.13,4600.0,47.15,47.16,47.12,47.13,4600.0
2012-08-20 11:20:00,47.13,47.13,46.98,46.98,2200.0,47.13,47.13,46.98,46.98,2200.0
2012-08-20 11:30:00,46.98,47.05,46.97,47.05,2600.0,46.98,47.05,46.97,47.05,2600.0
2012-08-20 11:40:00,47.08,47.09,47.06,47.09,1600.0,47.08,47.09,47.06,47.09,1600.0
2012-08-20 11:50:00,47.08,47.11,47.0,47.11,5000.0,47.08,47.11,47.0,47.11,5000.0
2012-08-20 12:00:00,47.06,47.07,47.02,47.02,1400.0,47.06,47.07,47.02,47.02,1400.0
2012-08-20 12:10:00,47.06,47.1,47.06,47.1,1800.0,47.06,47.1,47.06,47.1,1800.0
2012-08-20 12:20:00,47.05,47.08,47.0,47.0,3200.0,47.05,47.08,47.0,47.0,3200.0
2012-08-20 12:30:00,47.01,47.02,46.93,46.93,2400.0,47.01,47.02,46.93,46.93,2400.0
2012-08-20 12:40:00,46.93,47.04,46.93,46.98,3200.0,46.93,47.04,46.93,46.98,3200.0
2012-08-20 12:50:00,46.98,46.98,46.91,46.91,2200.0,46.98,46.98,46.91,46.91,2200.0
2012-08-20 13:00:00,46.94,46.96,46.94,46.94,1200.0,46.94,46.96,46.94,46.94,1200.0
2012-08-20 13:10:00,46.95,47.03,46.95,47.03,2400.0,46.95,47.03,46.95,47.03,2400.0
2012-08-20 13:20:00,47.03,47.03,47.0,47.0,1000.0,47.03,47.03,47.0,47.0,1000.0
2012-08-20 13:30:00,47.0,47.0,46.98,46.99,2000.0,47.0,47.0,46.98,46.99,2000.0
2012-08-20 13:40:00,46.92,46.97,46.92,46.95,1600.0,46.92,46.97,46.92,46.95,1600.0
2012-08-20 13:50:00,47.0,47.06,46.94,47.06,13600.0,47.0,47.06,46.94,47.06,13600.0
2012-08-20 14:00:00,47.06,47.09,47.01,47.08,23000.0,47.06,47.09,47.01,47.08,23000.0
2012-08-20 14:10:00,47.08,47.18,47.08,47.18,17600.0,47.08,47.18,47.08,47.18,17600.0
2012-08-20 14:20:00,47.15,47.17,47.06,47.1,25800.0,47.15,47.17,47.06,47.1,25800.0
2012-08-20 14:30:00,47.11,47.12,47.1,47.1,1000.0,47.11,47.12,47.1,47.1,1000.0
2012-08-20 14:40:00,47.1,47.13,47.08,47.1,12200.0,47.1,47.13,47.08,47.1,12200.0
2012-08-20 14:50:00,47.1,47.19,47.1,47.18,2400.0,47.1,47.19,47.1,47.18,2400.0
2012-08-20 15:00:00,47.17,47.2,47.09,47.1,4200.0,47.17,47.2,47.09,47.1,4200.0
2012-08-20 15:10:00,47.1,47.12,47.04,47.1,7000.0,47.1,47.12,47.04,47.1,7000.0
2012-08-20 15:20:00,47.1,47.11,47.06,47.1,5400.0,47.1,47.11,47.06,47.1,5400.0
2012-08-20 15:30:00,47.13,47.17,47.1,47.12,6800.0,47.13,47.17,47.1,47.12,6800.0
2012-08-20 15:40:00,47.12,47.17,47.1,47.14,7600.0,47.12,47.17,47.1,47.14,7600.0
2012-08-20 15:50:00,47.16,47.18,47.05,47.14,74200.0,47.16,47.18,47.05,47.14,74200.0
2012-08-21 09:30:00,47.12,47.26,46.94,47.26,5000.0,47.12,47.26,46.94,47.26,5000.0
2012-08-21 09:40:00,47.24,47.38,47.15,47.33,7000.0,47.24,47.38,47.15,47.33,7000.0
2012-08-21 09:50:00,47.37,47.46,47.33,47.43,3400.0,47.37,47.46,47.33,47.43,3400.0
2012-08-21 10:00:00,47.45,47.63,47.42,47.43,9200.0,47.45,47.63,47.42,47.43,9200.0
2012-08-21 10:10:00,47.42,47.42,47.28,47.3,57600.0,47.42,47.42,47.28,47.3,57600.0
2012-08-21 10:20:00,47.3,47.42,47.28,47.37,16400.0,47.3,47.42,47.28,47.37,16400.0
2012-08-21 10:30:00,47.42,47.43,47.33,47.43,2600.0,47.42,47.43,47.33,47.43,2600.0
2012-08-21 10:40:00,47.38,47.42,47.27,47.3,35800.0,47.38,47.42,47.27,47.3,35800.0
2012-08-21 10:50:00,47.3,47.38,47.29,47.35,12600.0,47.3,47.38,47.29,47.35,12600.0
2012-08-21 11:00:00,47.35,47.38,47.31,47.33,5200.0,47.35,47.38,47.31,47.33,5200.0
2012-08-21 11:10:00,47.32,47.38,47.31,47.34,2000.0,47.32,47.38,47.31,47.34,2000.0
2012-08-21 11:20:00,47.31,47.37,47.25,47.35,22200.0,47.31,47.37,47.25,47.35,22200.0
2012-08-21 11:30:00,47.35,47.35,47.25,47.25,21200.0,47.35,47.35,47.25,47.25,21200.0
2012-08-21 11:40:00,47.24,47.24,47.08,47.1,11400.0,47.24,47.24,47.08,47.1,11400.0
2012-08-21 11:50:00,47.1,47.14,47.1,47.12,3600.0,47.1,47.14,47.1,47.12,3600.0
2012-08-21 12:00:00,47.1,47.1,47.06,47.1,2200.0,47.1,47.1,47.06,47.1,2200.0
2012-08-21 12:10:00,47.11,47.19,47.1,47.1,2400.0,47.11,47.19,47.1,47.1,2400.0
2012-08-21 12:20:00,47.1,47.24,47.1,47.22,47200.0,47.1,47.24,47.1,47.22,47200.0
2012-08-21 12:30:00,47.23,47.25,47.22,47.23,11600.0,47.23,47.25,47.22,47.23,11600.0
2012-08-21 12:40:00,47.23,47.24,47.15,47.19,35000.0,47.23,47.24,47.15,47.19,35000.0
2012-08-21 12:50:00,47.21,47.23,47.13,47.13,3200.0,47.21,47.23,47.13,47.13,3200.0
2012-08-21 13:00:00,47.13,47.15,47.07,47.07,2600.0,47.13,47.15,47.07,47.07,2600.0
2012-08-21 13:10:00,47.09,47.1,47.03,47.05,2600.0,47.09,47.1,47.03,47.05,2600.0
2012-08-21 13:20:00,47.08,47.08,47.05,47.05,600.0,47.08,47.08,47.05,47.05,600.0
2012-08-21 13:30:00,47.05,47.05,47.0,47.04,2200.0,47.05,47.05,47.0,47.04,2200.0
2012-08-21 13:40:00,47.05,47.05,46.99,46.99,4800.0,47.05,47.05,46.99,46.99,4800.0
2012-08-21 13:50:00,46.99,47.07,46.93,47.07,6800.0,46.99,47.07,46.93,47.07,6800.0
2012-08-21 14:00:00,47.07,47.1,47.05,47.1,9800.0,47.07,47.1,47.05,47.1,9800.0
2012-08-21 14:10:00,47.1,47.1,47.01,47.07,136600.0,47.1,47.1,47.01,47.07,136600.0
2012-08-21 14:20:00,47.08,47.1,47.05,47.05,18800.0,47.08,47.1,47.05,47.05,18800.0
2012-08-21 14:30:00,47.07,47.09,46.96,47.0,4800.0,47.07,47.09,46.96,47.0,4800.0
2012-08-21 14:40:00,47.06,47.1,46.97,47.05,11000.0,47.06,47.1,46.97,47.05,11000.0
2012-08-21 14:50:00,47.03,47.08,47.03,47.08,7800.0,47.03,47.08,47.03,47.08,7800.0
2012-08-21 15:00:00,47.1,47.1,47.03,47.04,6800.0,47.1,47.1,47.03,47.04,6800.0
2012-08-21 15:10:00,47.0,47.06,46.97,46.97,9400.0,47.0,47.06,46.97,46.97,9400.0
2012-08-21 15:20:00,46.97,47.05,46.97,47.02,6800.0,46.97,47.05,46.97,47.02,6800.0
2012-08-21 15:30:00,47.05,47.13,47.02,47.05,6000.0,47.05,47.13,47.02,47.05,6000.0
2012-08-21 15:40:00,47.08,47.08,46.99,46.99,10400.0,47.08,47.08,46.99,46.99,10400.0
2012-08-21 15:50:00,46.99,46.99,46.93,46.98,27800.0,46.99,46.99,46.93,46.98,27800.0
2012-08-22 09:30:00,46.99,47.12,46.57,46.57,5400.0,46.99,47.12,46.57,46.57,5400.0
2012-08-22 09:40:00,46.72,46.96,46.72,46.94,7200.0,46.72,46.96,46.72,46.94,7200.0
2012-08-22 09:50:00,46.94,46.94,46.76,46.84,4600.0,46.94,46.94,46.76,46.84,4600.0
2012-08-22 10:00:00,46.85,46.88,46.73,46.75,10600.0,46.85,46.88,46.73,46.75,10600.0
2012-08-22 10:10:00,46.75,46.77,46.67,46.69,5800.0,46.75,46.77,46.67,46.69,5800.0
2012-08-22 10:20:00,46.7,46.85,46.7,46.84,7400.0,46.7,46.85,46.7,46.84,7400.0
2012-08-22 10:30:00,46.85,46.88,46.79,46.79,3200.0,46.85,46.88,46.79,46.79,3200.0
2012-08-22 10:40:00,46.79,46.8,46.64,46.64,4800.0,46.79,46.8,46.64,46.64,4800.0
2012-08-22 10:50:00,46.63,46.74,46.62,46.7,2400.0,46.63,46.74,46.62,46.7,2400.0
2012-08-22 11:00:00,46.69,46.83,46.69,46.8,2800.0,46.69,46.83,46.69,46.8,2800.0
2012-08-22 11:10:00,46.77,46.77,46.66,46.76,7000.0,46.77,46.77,46.66,46.76,7000.0
2012-08-22 11:20:00,46.76,46.85,46.76,46.83,1400.0,46.76,46.85,46.76,46.83,1400.0
2012-08-22 11:30:00,46.85,46.85,46.77,46.79,9000.0,46.85,46.85,46.77,46.79,9000.0
2012-08-22 11:40:00,46.81,46.88,46.74,46.8,5600.0,46.81,46.88,46.74,46.8,5600.0
2012-08-22 11:50:00,46.85,46.85,46.8,46.8,2800.0,46.85,46.85,46.8,46.8,2800.0
2012-08-22 12:00:00,46.85,46.88,46.81,46.85,1600.0,46.85,46.88,46.81,46.85,1600.0
2012-08-22 12:10:00,46.83,46.83,46.77,46.8,1800.0,46.83,46.83,46.77,46.8,1800.0
2012-08-22 12:20:00,46.78,46.85,46.77,46.81,6200.0,46.78,46.85,46.77,46.81,6200.0
2012-08-22 12:30:00,46.85,46.85,46.76,46.76,21000.0,46.85,46.85,46.76,46.76,21000.0
2012-08-22 12:40:00,46.76,46.82,46.76,46.79,2000.0,46.76,46.82,46.76,46.79,2000.0
2012-08-22 12:50:00,46.8,46.81,46.76,46.81,3000.0,46.8,46.81,46.76,46.81,3000.0
2012-08-22 13:00:00,46.81,46.85,46.77,46.77,33600.0,46.81,46.85,46.77,46.77,33600.0
2012-08-22 13:10:00,46.77,46.84,46.76,46.82,3600.0,46.77,46.84,46.76,46.82,3600.0
2012-08-22 13:20:00,46.81,46.83,46.8,46.83,1600.0,46.81,46.83,46.8,46.83,1600.0
2012-08-22 13:30:00,46.83,46.85,46.82,46.82,5200.0,46.83,46.85,46.82,46.82,5200.0
2012-08-22 13:40:00,46.84,46.84,46.8,46.8,2200.0,46.84,46.84,46.8,46.8,2200.0
2012-08-22 13:50:00,46.84,46.84,46.8,46.81,4600.0,46.84,46.84,46.8,46.81,4600.0
2012-08-22 14:00:00,46.82,46.99,46.81,46.87,11400.0,46.82,46.99,46.81,46.87,11400.0
2012-08-22 14:10:00,46.87,46.88,46.77,46.82,4200.0,46.87,46.88,46.77,46.82,4200.0
2012-08-22 14:20:00,46.77,46.85,46.77,46.85,1400.0,46.77,46.85,46.77,46.85,1400.0
2012-08-22 14:30:00,46.85,46.88,46.85,46.88,800.0,46.85,46.88,46.85,46.88,800.0
2012-08-22 14:40:00,46.85,46.96,46.85,46.89,4400.0,46.85,46.96,46.85,46.89,4400.0
2012-08-22 14:50:00,46.88,46.92,46.81,46.9,10000.0,46.88,46.92,46.81,46.9,10000.0
2012-08-22 15:00:00,46.9,46.92,46.82,46.87,6200.0,46.9,46.92,46.82,46.87,6200.0
2012-08-22 15:10:00,46.9,46.95,46.76,46.76,14000.0,46.9,46.95,46.76,46.76,14000.0
2012-08-22 15:20:00,46.73,46.77,46.69,46.69,12600.0,46.73,46.77,46.69,46.69,12600.0
2012-08-22 15:30:00,46.69,46.77,46.69,46.72,10600.0,46.69,46.77,46.69,46.72,10600.0
2012-08-22 15:40:00,46.73,46.79,46.68,46.7,11800.0,46.73,46.79,46.68,46.7,11800.0
2012-08-22 15:50:00,46.7,46.72,46.65,46.65,29800.0,46.7,46.72,46.65,46.65,29800.0
2012-08-23 09:30:00,46.55,46.77,46.38,46.43,14400.0,46.55,46.77,46.38,46.43,14400.0
2012-08-23 09:40:00,46.44,46.58,46.44,46.58,1200.0,46.44,46.58,46.44,46.58,1200.0
2012-08-23 09:50:00,46.57,46.6,46.48,46.58,5000.0,46.57,46.6,46.48,46.58,5000.0
2012-08-23 10:00:00,46.57,46.63,46.52,46.62,30000.0,46.57,46.63,46.52,46.62,30000.0
2012-08-23 10:10:00,46.62,46.62,46.54,46.57,7400.0,46.62,46.62,46.54,46.57,7400.0
2012-08-23 10:20:00,46.6,46.71,46.59,46.71,5200.0,46.6,46.71,46.59,46.71,5200.0
2012-08-23 10:30:00,46.68,46.81,46.65,46.81,61800.0,46.68,46.81,46.65,46.81,61800.0
2012-08-23 10:40:00,46.79,46.98,46.79,46.93,6800.0,46.79,46.98,46.79,46.93,6800.0
2012-08-23 10:50:00,46.9,46.92,46.81,46.81,2400.0,46.9,46.92,46.81,46.81,2400.0
2012-08-23 11:00:00,46.83,46.91,46.77,46.91,4000.0,46.83,46.91,46.77,46.91,4000.0
2012-08-23 11:10:00,46.9,46.9,46.8,46.8,5200.0,46.9,46.9,46.8,46.8,5200.0
2012-08-23 11:20:00,46.8,46.85,46.75,46.75,5000.0,46.8,46.85,46.75,46.75,5000.0
2012-08-23 11:30:00,46.81,46.82,46.8,46.8,800.0,46.81,46.82,46.8,46.8,800.0
2012-08-23 11:40:00,46.77,46.86,46.75,46.82,4000.0,46.77,46.86,46.75,46.82,4000.0
2012-08-23 11:50:00,46.81,46.85,46.81,46.83,2200.0,46.81,46.85,46.81,46.83,2200.0
2012-08-23 12:00:00,46.88,46.88,46.79,46.82,10000.0,46.88,46.88,46.79,46.82,10000.0
2012-08-23 12:10:00,46.82,46.83,46.81,46.81,8600.0,46.82,46.83,46.81,46.81,8600.0
2012-08-23 12:20:00,46.8,46.84,46.79,46.84,19200.0,46.8,46.84,46.79,46.84,19200.0
2012-08-23 12:30:00,46.88,46.88,46.84,46.85,1800.0,46.88,46.88,46.84,46.85,1800.0
2012-08-23 12:40:00,46.88,46.94,46.74,46.91,38400.0,46.88,46.94,46.74,46.91,38400.0
2012-08-23 12:50:00,46.91,46.91,46.86,46.88,2200.0,46.91,46.91,46.86,46.88,2200.0
2012-08-23 13:00:00,46.79,46.9,46.79,46.89,4600.0,46.79,46.9,46.79,46.89,4600.0
2012-08-23 13:10:00,46.91,46.95,46.87,46.88,6800.0,46.91,46.95,46.87,46.88,6800.0
2012-08-23 13:20:00,46.88,46.91,46.82,46.82,5400.0,46.88,46.91,46.82,46.82,5400.0
2012-08-23 13:30:00,46.82,46.94,46.82,46.88,5800.0,46.82,46.94,46.82,46.88,5800.0
2012-08-23 13:40:00,46.93,46.95,46.89,46.95,2400.0,46.93,46.95,46.89,46.95,2400.0
2012-08-23 13:50:00,46.95,46.95,46.91,46.91,1400.0,46.95,46.95,46.91,46.91,1400.0
2012-08-23 14:00:00,46.91,46.93,46.82,46.91,4200.0,46.91,46.93,46.82,46.91,4200.0
2012-08-23 14:10:00,46.95,46.95,46.85,46.93,18800.0,46.95,46.95,46.85,46.93,18800.0
2012-08-23 14:20:00,46.9,46.98,46.87,46.95,11200.0,46.9,46.98,46.87,46.95,11200.0
2012-08-23 14:30:00,46.91,46.98,46.91,46.96,4800.0,46.91,46.98,46.91,46.96,4800.0
2012-08-23 14:40:00,46.96,47.07,46.96,47.06,4000.0,46.96,47.07,46.96,47.06,4000.0
2012-08-23 14:50:00,47.02,47.03,46.99,46.99,2600.0,47.02,47.03,46.99,46.99,2600.0
2012-08-23 15:00:00,46.99,47.1,46.94,47.1,3000.0,46.99,47.1,46.94,47.1,3000.0
2012-08-23 15:10:00,47.1,47.13,47.01,47.02,8400.0,47.1,47.13,47.01,47.02,8400.0
2012-08-23 15:20:00,47.02,47.02,46.91,46.95,7400.0,47.02,47.02,46.91,46.95,7400.0
2012-08-23 15:30:00,46.96,47.02,46.95,46.98,6600.0,46.96,47.02,46.95,46.98,6600.0
2012-08-23 15:40:00,46.99,46.99,46.91,46.91,4800.0,46.99,46.99,46.91,46.91,4800.0
2012-08-23 15:50:00,46.91,47.0,46.91,47.0,34200.0,46.91,47.0,46.91,47.0,34200.0
2012-08-24 09:30:00,46.92,47.18,46.92,47.09,8800.0,46.92,47.18,46.92,47.09,8800.0
2012-08-24 09:40:00,47.09,47.12,47.09,47.12,600.0,47.09,47.12,47.09,47.12,600.0
2012-08-24 09:50:00,47.18,47.25,47.15,47.21,4400.0,47.18,47.25,47.15,47.21,4400.0
2012-08-24 10:00:00,47.13,47.26,47.13,47.18,2000.0,47.13,47.26,47.13,47.18,2000.0
2012-08-24 10:10:00,47.23,47.27,47.21,47.22,6600.0,47.23,47.27,47.21,47.22,6600.0
2012-08-24 10:20:00,47.24,47.27,47.24,47.24,2400.0,47.24,47.27,47.24,47.24,2400.0
2012-08-24 10:30:00,47.22,47.38,47.22,47.34,9800.0,47.22,47.38,47.22,47.34,9800.0
2012-08-24 10:40:00,47.31,47.4,47.3,47.39,18400.0,47.31,47.4,47.3,47.39,18400.0
2012-08-24 10:50:00,47.37,47.39,47.34,47.39,3200.0,47.37,47.39,47.34,47.39,3200.0
2012-08-24 11:00:00,47.35,47.36,47.27,47.27,7000.0,47.35,47.36,47.27,47.27,7000.0
2012-08-24 11:10:00,47.26,47.4,47.24,47.4,2800.0,47.26,47.4,47.24,47.4,2800.0
2012-08-24 11:20:00,47.4,47.43,47.33,47.34,4400.0,47.4,47.43,47.33,47.34,4400.0
2012-08-24 11:30:00,47.33,47.39,47.28,47.28,4400.0,47.33,47.39,47.28,47.28,4400.0
2012-08-24 11:40:00,47.29,47.29,47.16,47.16,2600.0,47.29,47.29,47.16,47.16,2600.0
2012-08-24 11:50:00,47.18,47.18,47.1,47.1,2200.0,47.18,47.18,47.1,47.1,2200.0
2012-08-24 12:00:00,47.1,47.11,47.1,47.11,2000.0,47.1,47.11,47.1,47.11,2000.0
2012-08-24 12:10:00,47.1,47.1,47.05,47.05,1200.0,47.1,47.1,47.05,47.05,1200.0
2012-08-24 12:20:00,47.05,47.12,47.05,47.12,3200.0,47.05,47.12,47.05,47.12,3200.0
2012-08-24 12:30:00,47.12,47.12,47.03,47.03,2000.0,47.12,47.12,47.03,47.03,2000.0
2012-08-24 12:40:00,47.03,47.08,47.03,47.08,1800.0,47.03,47.08,47.03,47.08,1800.0
2012-08-24 12:50:00,47.08,47.08,47.06,47.08,3400.0,47.08,47.08,47.06,47.08,3400.0
2012-08-24 13:00:00,47.08,47.1,47.07,47.1,3000.0,47.08,47.1,47.07,47.1,3000.0
2012-08-24 13:10:00,47.1,47.1,47.06,47.07,800.0,47.1,47.1,47.06,47.07,800.0
2012-08-24 13:20:00,47.09,47.1,46.96,46.96,33000.0,47.09,47.1,46.96,46.96,33000.0
2012-08-24 13:30:00,46.99,47.02,46.97,47.01,3800.0,46.99,47.02,46.97,47.01,3800.0
2012-08-24 13:40:00,47.02,47.12,47.02,47.12,6200.0,47.02,47.12,47.02,47.12,6200.0
2012-08-24 13:50:00,47.11,47.11,47.01,47.02,4200.0,47.11,47.11,47.01,47.02,4200.0
2012-08-24 14:00:00,47.01,47.01,46.97,46.97,4800.0,47.01,47.01,46.97,46.97,4800.0
2012-08-24 14:10:00,46.98,47.0,46.97,46.97,2200.0,46.98,47.0,46.97,46.97,2200.0
2012-08-24 14:20:00,46.97,47.0,46.97,46.98,1200.0,46.97,47.0,46.97,46.98,1200.0
2012-08-24 14:30:00,47.01,47.02,46.96,46.96,9600.0,47.01,47.02,46.96,46.96,9600.0
2012-08-24 14:40:00,46.96,47.02,46.95,47.02,3800.0,46.96,47.02,46.95,47.02,3800.0
2012-08-24 14:50:00,47.04,47.05,46.97,46.99,7000.0,47.04,47.05,46.97,46.99,7000.0
2012-08-24 15:00:00,47.0,47.02,46.98,46.98,5800.0,47.0,47.02,46.98,46.98,5800.0
2012-08-24 15:10:00,46.98,47.09,46.98,47.09,7600.0,46.98,47.09,46.98,47.09,7600.0
2012-08-24 15:20:00,47.08,47.13,47.07,47.09,5000.0,47.08,47.13,47.07,47.09,5000.0
2012-08-24 15:30:00,47.09,47.13,47.08,47.1,9600.0,47.09,47.13,47.08,47.1,9600.0
2012-08-24 15:40:00,47.09,47.19,47.09,47.13,7600.0,47.09,47.19,47.09,47.13,7600.0
2012-08-24 15:50:00,47.1,47.12,46.97,47.0,26000.0,47.1,47.12,46.97,47.0,26000.0
2012-08-27 09:30:00,47.23,47.27,47.01,47.24,12400.0,47.23,47.27,47.01,47.24,12400.0
2012-08-27 09:40:00,47.16,47.19,47.01,47.14,5600.0,47.16,47.19,47.01,47.14,5600.0
2012-08-27 09:50:00,47.14,47.16,47.1,47.16,2800.0,47.14,47.16,47.1,47.16,2800.0
2012-08-27 10:00:00,47.12,47.21,47.11,47.21,4200.0,47.12,47.21,47.11,47.21,4200.0
2012-08-27 10:10:00,47.22,47.26,47.14,47.24,4200.0,47.22,47.26,47.14,47.24,4200.0
2012-08-27 10:20:00,47.24,47.24,47.14,47.16,1600.0,47.24,47.24,47.14,47.16,1600.0
2012-08-27 10:30:00,47.17,47.33,47.17,47.33,1800.0,47.17,47.33,47.17,47.33,1800.0
2012-08-27 10:40:00,47.3,47.3,47.27,47.29,1200.0,47.3,47.3,47.27,47.29,1200.0
2012-08-27 10:50:00,47.27,47.27,47.21,47.22,2800.0,47.27,47.27,47.21,47.22,2800.0
2012-08-27 11:00:00,47.27,47.37,47.27,47.33,6600.0,47.27,47.37,47.27,47.33,6600.0
2012-08-27 11:10:00,47.34,47.46,47.34,47.44,5000.0,47.34,47.46,47.34,47.44,5000.0
2012-08-27 11:20:00,47.44,47.56,47.41,47.56,5400.0,47.44,47.56,47.41,47.56,5400.0
2012-08-27 11:30:00,47.54,47.59,47.52,47.58,7600.0,47.54,47.59,47.52,47.58,7600.0
2012-08-27 11:40:00,47.58,47.66,47.57,47.63,18000.0,47.58,47.66,47.57,47.63,18000.0
2012-08-27 11:50:00,47.58,47.66,47.57,47.66,2800.0,47.58,47.66,47.57,47.66,2800.0
2012-08-27 12:00:00,47.63,47.66,47.42,47.63,54600.0,47.63,47.66,47.42,47.63,54600.0
2012-08-27 12:10:00,47.65,47.73,47.4,47.49,128000.0,47.65,47.73,47.4,47.49,128000.0
2012-08-27 12:20:00,47.44,47.44,47.27,47.33,5600.0,47.44,47.44,47.27,47.33,5600.0
2012-08-27 12:30:00,47.34,47.34,47.29,47.32,2800.0,47.34,47.34,47.29,47.32,2800.0
2012-08-27 12:40:00,47.29,47.34,47.28,47.32,1800.0,47.29,47.34,47.28,47.32,1800.0
2012-08-27 12:50:00,47.3,47.34,47.27,47.34,2000.0,47.3,47.34,47.27,47.34,2000.0
2012-08-27 13:00:00,47.32,47.32,47.27,47.31,1400.0,47.32,47.32,47.27,47.31,1400.0
2012-08-27 13:10:00,47.31,47.31,47.29,47.3,1400.0,47.31,47.31,47.29,47.3,1400.0
2012-08-27 13:20:00,47.3,47.36,47.3,47.36,4600.0,47.3,47.36,47.3,47.36,4600.0
2012-08-27 13:30:00,47.35,47.4,47.31,47.31,24400.0,47.35,47.4,47.31,47.31,24400.0
2012-08-27 13:40:00,47.31,47.31,47.23,47.26,3000.0,47.31,47.31,47.23,47.26,3000.0
2012-08-27 13:50:00,47.24,47.27,47.23,47.25,2200.0,47.24,47.27,47.23,47.25,2200.0
2012-08-27 14:00:00,47.27,47.29,47.25,47.27,2600.0,47.27,47.29,47.25,47.27,2600.0
2012-08-27 14:10:00,47.27,47.27,47.21,47.21,27000.0,47.27,47.27,47.21,47.21,27000.0
2012-08-27 14:20:00,47.23,47.26,47.2,47.25,4800.0,47.23,47.26,47.2,47.25,4800.0
2012-08-27 14:30:00,47.23,47.41,47.22,47.41,10600.0,47.23,47.41,47.22,47.41,10600.0
2012-08-27 14:40:00,47.41,47.47,47.35,47.37,108600.0,47.41,47.47,47.35,47.37,108600.0
2012-08-27 14:50:00,47.35,47.38,47.35,47.35,2200.0,47.35,47.38,47.35,47.35,2200.0
2012-08-27 15:00:00,47.35,47.36,47.24,47.26,15000.0,47.35,47.36,47.24,47.26,15000.0
2012-08-27 15:10:00,47.24,47.27,47.21,47.27,12200.0,47.24,47.27,47.21,47.27,12200.0
2012-08-27 15:20:00,47.27,47.34,47.22,47.3,15400.0,47.27,47.34,47.22,47.3,15400.0
2012-08-27 15:30:00,47.3,47.32,47.16,47.17,17400.0,47.3,47.32,47.16,47.17,17400.0
2012-08-27 15:40:00,47.16,47.16,47.1,47.1,21200.0,47.16,47.16,47.1,47.1,21200.0
2012-08-27 15:50:00,47.09,47.1,47.0,47.05,45400.0,47.09,47.1,47.0,47.05,45400.0
2012-08-28 09:30:00,46.85,47.17,46.85,47.04,13200.0,46.85,47.17,46.85,47.04,13200.0
2012-08-28 09:40:00,47.04,47.13,47.01,47.06,10000.0,47.04,47.13,47.01,47.06,10000.0
2012-08-28 09:50:00,47.07,47.07,46.98,47.06,7800.0,47.07,47.07,46.98,47.06,7800.0
2012-08-28 10:00:00,47.02,47.17,46.97,47.16,6000.0,47.02,47.17,46.97,47.16,6000.0
2012-08-28 10:10:00,47.14,47.27,47.09,47.21,5800.0,47.14,47.27,47.09,47.21,5800.0
2012-08-28 10:20:00,47.26,47.5,47.26,47.43,11400.0,47.26,47.5,47.26,47.43,11400.0
2012-08-28 10:30:00,47.44,47.49,47.4,47.46,7800.0,47.44,47.49,47.4,47.46,7800.0
2012-08-28 10:40:00,47.46,47.55,47.4,47.44,8400.0,47.46,47.55,47.4,47.44,8400.0
2012-08-28 10:50:00,47.38,47.52,47.37,47.37,9800.0,47.38,47.52,47.37,47.37,9800.0
2012-08-28 11:00:00,47.37,47.39,47.34,47.34,8000.0,47.37,47.39,47.34,47.34,8000.0
2012-08-28 11:10:00,47.34,47.35,47.22,47.33,5600.0,47.34,47.35,47.22,47.33,5600.0
2012-08-28 11:20:00,47.32,47.45,47.32,47.43,3000.0,47.32,47.45,47.32,47.43,3000.0
2012-08-28 11:30:00,47.44,47.48,47.41,47.47,8200.0,47.44,47.48,47.41,47.47,8200.0
2012-08-28 11:40:00,47.45,47.49,47.39,47.48,20600.0,47.45,47.49,47.39,47.48,20600.0
2012-08-28 11:50:00,47.47,47.47,47.29,47.47,27600.0,47.47,47.47,47.29,47.47,27600.0
2012-08-28 12:00:00,47.45,47.57,47.44,47.51,8800.0,47.45,47.57,47.44,47.51,8800.0
2012-08-28 12:10:00,47.54,47.65,47.52,47.6,6200.0,47.54,47.65,47.52,47.6,6200.0
2012-08-28 12:20:00,47.62,47.62,47.51,47.58,8200.0,47.62,47.62,47.51,47.58,8200.0
2012-08-28 12:30:00,47.55,47.63,47.54,47.57,12200.0,47.55,47.63,47.54,47.57,12200.0
2012-08-28 12:40:00,47.61,47.65,47.6,47.63,5000.0,47.61,47.65,47.6,47.63,5000.0
2012-08-28 12:50:00,47.65,47.65,47.63,47.63,3400.0,47.65,47.65,47.63,47.63,3400.0
2012-08-28 13:00:00,47.63,47.63,47.58,47.63,11400.0,47.63,47.63,47.58,47.63,11400.0
2012-08-28 13:10:00,47.63,47.63,47.6,47.63,1800.0,47.63,47.63,47.6,47.63,1800.0
2012-08-28 13:20:00,47.63,47.65,47.6,47.6,3600.0,47.63,47.65,47.6,47.6,3600.0
2012-08-28 13:30:00,47.6,47.63,47.6,47.63,3400.0,47.6,47.63,47.6,47.63,3400.0
2012-08-28 13:40:00,47.64,47.64,47.6,47.62,4400.0,47.64,47.64,47.6,47.62,4400.0
2012-08-28 13:50:00,47.62,47.63,47.59,47.63,4200.0,47.62,47.63,47.59,47.63,4200.0
2012-08-28 14:00:00,47.63,47.63,47.58,47.6,5000.0,47.63,47.63,47.58,47.6,5000.0
2012-08-28 14:10:00,47.59,47.62,47.54,47.61,9800.0,47.59,47.62,47.54,47.61,9800.0
2012-08-28 14:20:00,47.64,47.67,47.62,47.63,6600.0,47.64,47.67,47.62,47.63,6600.0
2012-08-28 14:30:00,47.64,47.66,47.59,47.6,9400.0,47.64,47.66,47.59,47.6,9400.0
2012-08-28 14:40:00,47.61,47.65,47.6,47.62,9400.0,47.61,47.65,47.6,47.62,9400.0
2012-08-28 14:50:00,47.61,47.64,47.6,47.63,4200.0,47.61,47.64,47.6,47.63,4200.0
2012-08-28 15:00:00,47.65,47.65,47.59,47.63,6400.0,47.65,47.65,47.59,47.63,6400.0
2012-08-28 15:10:00,47.62,47.66,47.62,47.63,6600.0,47.62,47.66,47.62,47.63,6600.0
2012-08-28 15:20:00,47.63,47.63,47.56,47.58,7200.0,47.63,47.63,47.56,47.58,7200.0
2012-08-28 15:30:00,47.59,47.6,47.55,47.6,11400.0,47.59,47.6,47.55,47.6,11400.0
2012-08-28 15:40:00,47.6,47.6,47.52,47.54,14400.0,47.6,47.6,47.52,47.54,14400.0
2012-08-28 15:50:00,47.53,47.59,47.5,47.56,59600.0,47.53,47.59,47.5,47.56,59600.0
2012-08-29 09:30:00,47.49,47.76,47.24,47.71,10000.0,47.49,47.76,47.24,47.71,10000.0
2012-08-29 09:40:00,47.71,47.73,47.53,47.62,8000.0,47.71,47.73,47.53,47.62,8000.0
2012-08-29 09:50:00,47.62,47.66,47.46,47.55,23400.0,47.62,47.66,47.46,47.55,23400.0
2012-08-29 10:00:00,47.6,47.71,47.6,47.68,4400.0,47.6,47.71,47.6,47.68,4400.0
2012-08-29 10:10:00,47.72,47.8,47.6,47.6,12000.0,47.72,47.8,47.6,47.6,12000.0
2012-08-29 10:20:00,47.62,47.66,47.56,47.63,20200.0,47.62,47.66,47.56,47.63,20200.0
2012-08-29 10:30:00,47.63,47.71,47.55,47.65,25400.0,47.63,47.71,47.55,47.65,25400.0
2012-08-29 10:40:00,47.64,47.72,47.64,47.66,5600.0,47.64,47.72,47.64,47.66,5600.0
2012-08-29 10:50:00,47.68,47.68,47.56,47.59,5800.0,47.68,47.68,47.56,47.59,5800.0
2012-08-29 11:00:00,47.6,47.67,47.6,47.66,7800.0,47.6,47.67,47.6,47.66,7800.0
2012-08-29 11:10:00,47.66,47.67,47.6,47.6,8400.0,47.66,47.67,47.6,47.6,8400.0
2012-08-29 11:20:00,47.61,47.66,47.59,47.63,5000.0,47.61,47.66,47.59,47.63,5000.0
2012-08-29 11:30:00,47.67,47.82,47.63,47.82,7000.0,47.67,47.82,47.63,47.82,7000.0
2012-08-29 11:40:00,47.82,47.85,47.81,47.84,3800.0,47.82,47.85,47.81,47.84,3800.0
2012-08-29 11:50:00,47.83,47.84,47.71,47.71,9600.0,47.83,47.84,47.71,47.71,9600.0
2012-08-29 12:00:00,47.75,47.78,47.73,47.77,9400.0,47.75,47.78,47.73,47.77,9400.0
2012-08-29 12:10:00,47.76,47.79,47.74,47.78,3400.0,47.76,47.79,47.74,47.78,3400.0
2012-08-29 12:20:00,47.79,47.8,47.77,47.79,3000.0,47.79,47.8,47.77,47.79,3000.0
2012-08-29 12:30:00,47.79,47.79,47.74,47.77,4600.0,47.79,47.79,47.74,47.77,4600.0
2012-08-29 12:40:00,47.79,47.79,47.74,47.79,4000.0,47.79,47.79,47.74,47.79,4000.0
2012-08-29 12:50:00,47.79,47.79,47.72,47.72,5400.0,47.79,47.79,47.72,47.72,5400.0
2012-08-29 13:00:00,47.72,47.72,47.71,47.72,3000.0,47.72,47.72,47.71,47.72,3000.0
2012-08-29 13:10:00,47.69,47.8,47.69,47.77,15600.0,47.69,47.8,47.69,47.77,15600.0
2012-08-29 13:20:00,47.75,47.83,47.75,47.8,13200.0,47.75,47.83,47.75,47.8,13200.0
2012-08-29 13:30:00,47.8,47.82,47.78,47.81,11400.0,47.8,47.82,47.78,47.81,11400.0
2012-08-29 13:40:00,47.8,47.84,47.79,47.81,14400.0,47.8,47.84,47.79,47.81,14400.0
2012-08-29 13:50:00,47.79,47.8,47.77,47.8,6600.0,47.79,47.8,47.77,47.8,6600.0
2012-08-29 14:00:00,47.81,47.81,47.76,47.77,3600.0,47.81,47.81,47.76,47.77,3600.0
2012-08-29 14:10:00,47.74,47.8,47.74,47.77,6600.0,47.74,47.8,47.74,47.77,6600.0
2012-08-29 14:20:00,47.77,47.81,47.77,47.79,4200.0,47.77,47.81,47.77,47.79,4200.0
2012-08-29 14:30:00,47.79,47.82,47.72,47.72,5800.0,47.79,47.82,47.72,47.72,5800.0
2012-08-29 14:40:00,47.74,47.74,47.69,47.71,6200.0,47.74,47.74,47.69,47.71,6200.0
2012-08-29 14:50:00,47.7,47.74,47.67,47.71,16400.0,47.7,47.74,47.67,47.71,16400.0
2012-08-29 15:00:00,47.74,47.74,47.58,47.6,13000.0,47.74,47.74,47.58,47.6,13000.0
2012-08-29 15:10:00,47.6,47.67,47.6,47.63,15200.0,47.6,47.67,47.6,47.63,15200.0
2012-08-29 15:20:00,47.61,47.64,47.52,47.55,18000.0,47.61,47.64,47.52,47.55,18000.0
2012-08-29 15:30:00,47.52,47.56,47.49,47.5,22400.0,47.52,47.56,47.49,47.5,22400.0
2012-08-29 15:40:00,47.5,47.54,47.47,47.49,24800.0,47.5,47.54,47.47,47.49,24800.0
2012-08-29 15:50:00,47.49,47.49,47.38,47.44,31000.0,47.49,47.49,47.38,47.44,31000.0
2012-08-30 09:30:00,47.1,47.18,46.88,46.9,12000.0,47.1,47.18,46.88,46.9,12000.0
2012-08-30 09:40:00,46.97,47.19,46.92,46.94,19400.0,46.97,47.19,46.92,46.94,19400.0
2012-08-30 09:50:00,46.94,46.99,46.88,46.97,8200.0,46.94,46.99,46.88,46.97,8200.0
2012-08-30 10:00:00,47.01,47.07,46.99,47.07,5800.0,47.01,47.07,46.99,47.07,5800.0
2012-08-30 10:10:00,47.07,47.21,47.06,47.14,8600.0,47.07,47.21,47.06,47.14,8600.0
2012-08-30 10:20:00,47.14,47.15,47.07,47.13,6600.0,47.14,47.15,47.07,47.13,6600.0
2012-08-30 10:30:00,47.13,47.22,47.13,47.22,2800.0,47.13,47.22,47.13,47.22,2800.0
2012-08-30 10:40:00,47.17,47.27,47.15,47.15,5600.0,47.17,47.27,47.15,47.15,5600.0
2012-08-30 10:50:00,47.13,47.16,47.1,47.1,5200.0,47.13,47.16,47.1,47.1,5200.0
2012-08-30 11:00:00,47.14,47.24,47.14,47.22,10400.0,47.14,47.24,47.14,47.22,10400.0
2012-08-30 11:10:00,47.23,47.39,47.2,47.38,8000.0,47.23,47.39,47.2,47.38,8000.0
2012-08-30 11:20:00,47.38,47.46,47.33,47.43,4600.0,47.38,47.46,47.33,47.43,4600.0
2012-08-30 11:30:00,47.44,47.45,47.35,47.35,9400.0,47.44,47.45,47.35,47.35,9400.0
2012-08-30 11:40:00,47.38,47.45,47.33,47.34,6200.0,47.38,47.45,47.33,47.34,6200.0
2012-08-30 11:50:00,47.35,47.37,47.31,47.31,5000.0,47.35,47.37,47.31,47.31,5000.0
2012-08-30 12:00:00,47.3,47.3,47.22,47.23,2600.0,47.3,47.3,47.22,47.23,2600.0
2012-08-30 12:10:00,47.22,47.22,47.19,47.19,2400.0,47.22,47.22,47.19,47.19,2400.0
2012-08-30 12:20:00,47.22,47.22,47.15,47.17,4800.0,47.22,47.22,47.15,47.17,4800.0
2012-08-30 12:30:00,47.13,47.27,47.13,47.27,7800.0,47.13,47.27,47.13,47.27,7800.0
2012-08-30 12:40:00,47.27,47.27,47.23,47.23,3200.0,47.27,47.27,47.23,47.23,3200.0
2012-08-30 12:50:00,47.23,47.29,47.23,47.29,3000.0,47.23,47.29,47.23,47.29,3000.0
2012-08-30 13:00:00,47.29,47.29,47.27,47.29,1600.0,47.29,47.29,47.27,47.29,1600.0
2012-08-30 13:10:00,47.27,47.27,47.23,47.26,4200.0,47.27,47.27,47.23,47.26,4200.0
2012-08-30 13:20:00,47.27,47.27,47.24,47.24,2200.0,47.27,47.27,47.24,47.24,2200.0
2012-08-30 13:30:00,47.24,47.3,47.24,47.26,73600.0,47.24,47.3,47.24,47.26,73600.0
2012-08-30 13:40:00,47.27,47.29,47.26,47.29,1800.0,47.27,47.29,47.26,47.29,1800.0
2012-08-30 13:50:00,47.27,47.35,47.27,47.35,5800.0,47.27,47.35,47.27,47.35,5800.0
2012-08-30 14:00:00,47.35,47.4,47.32,47.39,5200.0,47.35,47.4,47.32,47.39,5200.0
2012-08-30 14:10:00,47.41,47.46,47.41,47.46,2800.0,47.41,47.46,47.41,47.46,2800.0
2012-08-30 14:20:00,47.47,47.47,47.44,47.44,3800.0,47.47,47.47,47.44,47.44,3800.0
2012-08-30 14:30:00,47.43,47.45,47.4,47.4,4600.0,47.43,47.45,47.4,47.4,4600.0
2012-08-30 14:40:00,47.4,47.44,47.4,47.44,5400.0,47.4,47.44,47.4,47.44,5400.0
2012-08-30 14:50:00,47.44,47.44,47.42,47.42,5000.0,47.44,47.44,47.42,47.42,5000.0
2012-08-30 15:00:00,47.46,47.47,47.44,47.47,3600.0,47.46,47.47,47.44,47.47,3600.0
2012-08-30 15:10:00,47.46,47.49,47.42,47.47,12600.0,47.46,47.49,47.42,47.47,12600.0
2012-08-30 15:20:00,47.49,47.49,47.46,47.48,5200.0,47.49,47.49,47.46,47.48,5200.0
2012-08-30 15:30:00,47.48,47.48,47.41,47.42,6400.0,47.48,47.48,47.41,47.42,6400.0
2012-08-30 15:40:00,47.43,47.44,47.35,47.38,7800.0,47.43,47.44,47.35,47.38,7800.0
2012-08-30 15:50:00,47.38,47.4,47.28,47.28,30400.0,47.38,47.4,47.28,47.28,30400.0
2012-08-31 09:30:00,47.7,47.74,47.49,47.49,8400.0,47.7,47.74,47.49,47.49,8400.0
2012-08-31 09:40:00,47.55,47.55,47.46,47.49,3000.0,47.55,47.55,47.46,47.49,3000.0
2012-08-31 09:50:00,47.41,47.51,47.41,47.44,7600.0,47.41,47.51,47.41,47.44,7600.0
2012-08-31 10:00:00,47.48,47.48,47.12,47.22,20600.0,47.48,47.48,47.12,47.22,20600.0
2012-08-31 10:10:00,47.18,47.62,47.18,47.62,13000.0,47.18,47.62,47.18,47.62,13000.0
2012-08-31 10:20:00,47.66,47.74,47.62,47.62,6200.0,47.66,47.74,47.62,47.62,6200.0
2012-08-31 10:30:00,47.55,47.7,47.48,47.62,8000.0,47.55,47.7,47.48,47.62,8000.0
2012-08-31 10:40:00,47.62,47.72,47.62,47.66,2400.0,47.62,47.72,47.62,47.66,2400.0
2012-08-31 10:50:00,47.64,47.74,47.6,47.74,4800.0,47.64,47.74,47.6,47.74,4800.0
2012-08-31 11:00:00,47.8,47.89,47.8,47.88,4600.0,47.8,47.89,47.8,47.88,4600.0
2012-08-31 11:10:00,47.91,47.91,47.83,47.84,3400.0,47.91,47.91,47.83,47.84,3400.0
2012-08-31 11:20:00,47.85,47.85,47.66,47.66,1800.0,47.85,47.85,47.66,47.66,1800.0
2012-08-31 11:30:00,47.64,47.69,47.63,47.66,3600.0,47.64,47.69,47.63,47.66,3600.0
2012-08-31 11:40:00,47.68,47.68,47.54,47.54,6600.0,47.68,47.68,47.54,47.54,6600.0
2012-08-31 11:50:00,47.55,47.6,47.53,47.53,1600.0,47.55,47.6,47.53,47.53,1600.0
2012-08-31 12:00:00,47.56,47.56,47.46,47.51,3200.0,47.56,47.56,47.46,47.51,3200.0
2012-08-31 12:10:00,47.3,47.33,47.24,47.33,2800.0,47.3,47.33,47.24,47.33,2800.0
2012-08-31 12:20:00,47.35,47.38,47.34,47.37,4400.0,47.35,47.38,47.34,47.37,4400.0
2012-08-31 12:30:00,47.35,47.46,47.35,47.45,3800.0,47.35,47.46,47.35,47.45,3800.0
2012-08-31 12:40:00,47.44,47.47,47.44,47.44,1600.0,47.44,47.47,47.44,47.44,1600.0
2012-08-31 12:50:00,47.43,47.49,47.43,47.49,2400.0,47.43,47.49,47.43,47.49,2400.0
2012-08-31 13:00:00,47.49,47.53,47.42,47.45,9000.0,47.49,47.53,47.42,47.45,9000.0
2012-08-31 13:10:00,47.43,47.47,47.3,47.37,6600.0,47.43,47.47,47.3,47.37,6600.0
2012-08-31 13:20:00,47.37,47.46,47.37,47.42,3600.0,47.37,47.46,47.37,47.42,3600.0
2012-08-31 13:30:00,47.43,47.47,47.4,47.45,6800.0,47.43,47.47,47.4,47.45,6800.0
2012-08-31 13:40:00,47.46,47.5,47.43,47.48,6400.0,47.46,47.5,47.43,47.48,6400.0
2012-08-31 13:50:00,47.51,47.62,47.49,47.5,8400.0,47.51,47.62,47.49,47.5,8400.0
2012-08-31 14:00:00,47.49,47.58,47.49,47.58,2800.0,47.49,47.58,47.49,47.58,2800.0
2012-08-31 14:10:00,47.58,47.58,47.48,47.52,20800.0,47.58,47.58,47.48,47.52,20800.0
2012-08-31 14:20:00,47.55,47.58,47.53,47.53,2800.0,47.55,47.58,47.53,47.53,2800.0
2012-08-31 14:30:00,47.57,47.6,47.52,47.54,4400.0,47.57,47.6,47.52,47.54,4400.0
2012-08-31 14:40:00,47.49,47.52,47.46,47.49,10000.0,47.49,47.52,47.46,47.49,10000.0
2012-08-31 14:50:00,47.49,47.55,47.49,47.49,2600.0,47.49,47.55,47.49,47.49,2600.0
2012-08-31 15:00:00,47.49,47.49,47.42,47.45,13600.0,47.49,47.49,47.42,47.45,13600.0
2012-08-31 15:10:00,47.45,47.5,47.36,47.5,10400.0,47.45,47.5,47.36,47.5,10400.0
2012-08-31 15:20:00,47.5,47.53,47.48,47.52,7800.0,47.5,47.53,47.48,47.52,7800.0
2012-08-31 15:30:00,47.53,47.53,47.49,47.5,10000.0,47.53,47.53,47.49,47.5,10000.0
2012-08-31 15:40:00,47.5,47.53,47.48,47.53,13000.0,47.5,47.53,47.48,47.53,13000.0
2012-08-31 15:50:00,47.51,47.6,47.5,47.52,17400.0,47.51,47.6,47.5,47.52,17400.0
2012-09-04 09:30:00,47.63,47.98,47.33,47.97,63400.0,47.63,47.98,47.33,47.97,63400.0
2012-09-04 09:40:00,47.96,47.96,47.72,47.79,3200.0,47.96,47.96,47.72,47.79,3200.0
2012-09-04 09:50:00,47.8,47.8,47.74,47.8,1800.0,47.8,47.8,47.74,47.8,1800.0
2012-09-04 10:00:00,47.76,47.94,47.72,47.72,7600.0,47.76,47.94,47.72,47.72,7600.0
2012-09-04 10:10:00,47.68,47.68,47.58,47.63,2400.0,47.68,47.68,47.58,47.63,2400.0
2012-09-04 10:20:00,47.64,47.68,47.6,47.6,5800.0,47.64,47.68,47.6,47.6,5800.0
2012-09-04 10:30:00,47.6,47.6,47.51,47.6,4000.0,47.6,47.6,47.51,47.6,4000.0
2012-09-04 10:40:00,47.6,47.64,47.51,47.54,4000.0,47.6,47.64,47.51,47.54,4000.0
2012-09-04 10:50:00,47.56,47.58,47.48,47.48,3800.0,47.56,47.58,47.48,47.48,3800.0
2012-09-04 11:00:00,47.49,47.54,47.48,47.54,1000.0,47.49,47.54,47.48,47.54,1000.0
2012-09-04 11:10:00,47.49,47.55,47.48,47.55,3800.0,47.49,47.55,47.48,47.55,3800.0
2012-09-04 11:20:00,47.59,47.62,47.55,47.62,1600.0,47.59,47.62,47.55,47.62,1600.0
2012-09-04 11:30:00,47.62,47.72,47.6,47.72,5000.0,47.62,47.72,47.6,47.72,5000.0
2012-09-04 11:40:00,47.69,47.72,47.64,47.72,3600.0,47.69,47.72,47.64,47.72,3600.0
2012-09-04 11:50:00,47.72,47.8,47.64,47.8,4000.0,47.72,47.8,47.64,47.8,4000.0
2012-09-04 12:00:00,47.76,47.82,47.68,47.68,44400.0,47.76,47.82,47.68,47.68,44400.0
2012-09-04 12:10:00,47.71,47.74,47.7,47.7,3000.0,47.71,47.74,47.7,47.7,3000.0
2012-09-04 12:20:00,47.69,47.8,47.69,47.71,5600.0,47.69,47.8,47.69,47.71,5600.0
2012-09-04 12:30:00,47.69,47.88,47.65,47.73,63600.0,47.69,47.88,47.65,47.73,63600.0
2012-09-04 12:40:00,47.75,47.97,47.75,47.97,9000.0,47.75,47.97,47.75,47.97,9000.0
2012-09-04 12:50:00,47.93,48.07,47.92,48.07,14400.0,47.93,48.07,47.92,48.07,14400.0
2012-09-04 13:00:00,48.07,48.07,48.02,48.02,2200.0,48.07,48.07,48.02,48.02,2200.0
2012-09-04 13:10:00,48.02,48.06,47.97,48.06,4600.0,48.02,48.06,47.97,48.06,4600.0
2012-09-04 13:20:00,48.04,48.08,48.02,48.02,2800.0,48.04,48.08,48.02,48.02,2800.0
2012-09-04 13:30:00,48.07,48.08,48.02,48.07,1800.0,48.07,48.08,48.02,48.07,1800.0
2012-09-04 13:40:00,48.1,48.17,48.1,48.13,9600.0,48.1,48.17,48.1,48.13,9600.0
2012-09-04 13:50:00,48.06,48.08,47.99,48.07,7000.0,48.06,48.08,47.99,48.07,7000.0
2012-09-04 14:00:00,48.06,48.24,48.04,48.2,5400.0,48.06,48.24,48.04,48.2,5400.0
2012-09-04 14:10:00,48.24,48.28,48.22,48.28,6000.0,48.24,48.28,48.22,48.28,6000.0
2012-09-04 14:20:00,48.32,48.42,48.26,48.33,65000.0,48.32,48.42,48.26,48.33,65000.0
2012-09-04 14:30:00,48.35,48.5,48.32,48.47,17200.0,48.35,48.5,48.32,48.47,17200.0
2012-09-04 14:40:00,48.48,48.49,48.41,48.41,8400.0,48.48,48.49,48.41,48.41,8400.0
2012-09-04 14:50:00,48.4,48.43,48.38,48.38,6800.0,48.4,48.43,48.38,48.38,6800.0
2012-09-04 15:00:00,48.39,48.43,48.38,48.42,14600.0,48.39,48.43,48.38,48.42,14600.0
2012-09-04 15:10:00,48.41,48.44,48.35,48.41,10000.0,48.41,48.44,48.35,48.41,10000.0
2012-09-04 15:20:00,48.41,48.46,48.37,48.45,13400.0,48.41,48.46,48.37,48.45,13400.0
2012-09-04 15:30:00,48.45,48.46,48.35,48.35,12400.0,48.45,48.46,48.35,48.35,12400.0
2012-09-04 15:40:00,48.36,48.37,48.31,48.35,14800.0,48.36,48.37,48.31,48.35,14800.0
2012-09-04 15:50:00,48.35,48.4,48.32,48.36,36400.0,48.35,48.4,48.32,48.36,36400.0
2012-09-05 09:30:00,48.3,48.79,48.17,48.4,10800.0,48.3,48.79,48.17,48.4,10800.0
2012-09-05 09:40:00,48.23,48.25,48.04,48.2,13200.0,48.23,48.25,48.04,48.2,13200.0
2012-09-05 09:50:00,48.24,48.33,48.22,48.23,8400.0,48.24,48.33,48.22,48.23,8400.0
2012-09-05 10:00:00,48.24,48.3,48.09,48.12,13400.0,48.24,48.3,48.09,48.12,13400.0
2012-09-05 10:10:00,48.13,48.19,48.06,48.08,7600.0,48.13,48.19,48.06,48.08,7600.0
2012-09-05 10:20:00,48.1,48.27,48.1,48.27,7400.0,48.1,48.27,48.1,48.27,7400.0
2012-09-05 10:30:00,48.27,48.32,48.23,48.27,6600.0,48.27,48.32,48.23,48.27,6600.0
2012-09-05 10:40:00,48.26,48.32,48.21,48.21,10200.0,48.26,48.32,48.21,48.21,10200.0
2012-09-05 10:50:00,48.2,48.23,48.15,48.22,4800.0,48.2,48.23,48.15,48.22,4800.0
2012-09-05 11:00:00,48.2,48.27,48.19,48.27,3200.0,48.2,48.27,48.19,48.27,3200.0
2012-09-05 11:10:00,48.32,48.39,48.29,48.37,14200.0,48.32,48.39,48.29,48.37,14200.0
2012-09-05 11:20:00,48.39,48.42,48.27,48.27,10600.0,48.39,48.42,48.27,48.27,10600.0
2012-09-05 11:30:00,48.35,48.48,48.35,48.48,6200.0,48.35,48.48,48.35,48.48,6200.0
2012-09-05 11:40:00,48.49,48.49,48.33,48.33,14400.0,48.49,48.49,48.33,48.33,14400.0
2012-09-05 11:50:00,48.35,48.37,48.29,48.29,7800.0,48.35,48.37,48.29,48.29,7800.0
2012-09-05 12:00:00,48.29,48.41,48.22,48.41,13400.0,48.29,48.41,48.22,48.41,13400.0
2012-09-05 12:10:00,48.4,48.49,48.38,48.47,10400.0,48.4,48.49,48.38,48.47,10400.0
2012-09-05 12:20:00,48.4,48.45,48.4,48.43,8000.0,48.4,48.45,48.4,48.43,8000.0
2012-09-05 12:30:00,48.43,48.43,48.35,48.38,3600.0,48.43,48.43,48.35,48.38,3600.0
2012-09-05 12:40:00,48.35,48.41,48.33,48.37,10800.0,48.35,48.41,48.33,48.37,10800.0
2012-09-05 12:50:00,48.35,48.4,48.35,48.38,4200.0,48.35,48.4,48.35,48.38,4200.0
2012-09-05 13:00:00,48.37,48.37,48.29,48.33,7600.0,48.37,48.37,48.29,48.33,7600.0
2012-09-05 13:10:00,48.36,48.38,48.26,48.33,18800.0,48.36,48.38,48.26,48.33,18800.0
2012-09-05 13:20:00,48.36,48.54,48.34,48.45,41000.0,48.36,48.54,48.34,48.45,41000.0
2012-09-05 13:30:00,48.43,48.49,48.42,48.47,22200.0,48.43,48.49,48.42,48.47,22200.0
2012-09-05 13:40:00,48.47,48.5,48.39,48.42,18400.0,48.47,48.5,48.39,48.42,18400.0
2012-09-05 13:50:00,48.42,48.5,48.42,48.49,29600.0,48.42,48.5,48.42,48.49,29600.0
2012-09-05 14:00:00,48.5,48.5,48.46,48.5,22400.0,48.5,48.5,48.46,48.5,22400.0
2012-09-05 14:10:00,48.5,48.55,48.49,48.55,38800.0,48.5,48.55,48.49,48.55,38800.0
2012-09-05 14:20:00,48.55,48.6,48.55,48.6,45800.0,48.55,48.6,48.55,48.6,45800.0
2012-09-05 14:30:00,48.6,48.65,48.6,48.65,24800.0,48.6,48.65,48.6,48.65,24800.0
2012-09-05 14:40:00,48.65,48.65,48.59,48.63,15200.0,48.65,48.65,48.59,48.63,15200.0
2012-09-05 14:50:00,48.64,48.64,48.56,48.57,10800.0,48.64,48.64,48.56,48.57,10800.0
2012-09-05 15:00:00,48.57,48.59,48.54,48.55,11000.0,48.57,48.59,48.54,48.55,11000.0
2012-09-05 15:10:00,48.55,48.56,48.48,48.54,18800.0,48.55,48.56,48.48,48.54,18800.0
2012-09-05 15:20:00,48.56,48.59,48.55,48.58,47000.0,48.56,48.59,48.55,48.58,47000.0
2012-09-05 15:30:00,48.56,48.57,48.49,48.51,47600.0,48.56,48.57,48.49,48.51,47600.0
2012-09-05 15:40:00,48.52,48.55,48.48,48.52,35600.0,48.52,48.55,48.48,48.52,35600.0
2012-09-05 15:50:00,48.52,48.57,48.46,48.46,65800.0,48.52,48.57,48.46,48.46,65800.0
2012-09-06 09:30:00,48.76,48.98,48.48,48.82,13600.0,48.76,48.98,48.48,48.82,13600.0
2012-09-06 09:40:00,48.83,48.96,48.78,48.88,8800.0,48.83,48.96,48.78,48.88,8800.0
2012-09-06 09:50:00,48.84,48.84,48.69,48.69,14000.0,48.84,48.84,48.69,48.69,14000.0
2012-09-06 10:00:00,48.71,48.87,48.71,48.72,10200.0,48.71,48.87,48.71,48.72,10200.0
2012-09-06 10:10:00,48.75,48.78,48.7,48.72,9000.0,48.75,48.78,48.7,48.72,9000.0
2012-09-06 10:20:00,48.73,48.77,48.68,48.68,7400.0,48.73,48.77,48.68,48.68,7400.0
2012-09-06 10:30:00,48.66,48.81,48.66,48.8,14200.0,48.66,48.81,48.66,48.8,14200.0
2012-09-06 10:40:00,48.79,48.84,48.76,48.84,4400.0,48.79,48.84,48.76,48.84,4400.0
2012-09-06 10:50:00,48.84,48.85,48.76,48.79,11000.0,48.84,48.85,48.76,48.79,11000.0
2012-09-06 11:00:00,48.82,48.92,48.81,48.91,19400.0,48.82,48.92,48.81,48.91,19400.0
2012-09-06 11:10:00,48.96,49.02,48.92,49.01,15800.0,48.96,49.02,48.92,49.01,15800.0
2012-09-06 11:20:00,49.02,49.17,49.02,49.17,34600.0,49.02,49.17,49.02,49.17,34600.0
2012-09-06 11:30:00,49.17,49.26,49.15,49.24,12200.0,49.17,49.26,49.15,49.24,12200.0
2012-09-06 11:40:00,49.24,49.45,49.18,49.4,29200.0,49.24,49.45,49.18,49.4,29200.0
2012-09-06 11:50:00,49.4,49.4,49.34,49.38,21800.0,49.4,49.4,49.34,49.38,21800.0
2012-09-06 12:00:00,49.38,49.38,49.3,49.34,11600.0,49.38,49.38,49.3,49.34,11600.0
2012-09-06 12:10:00,49.34,49.39,49.33,49.35,25200.0,49.34,49.39,49.33,49.35,25200.0
2012-09-06 12:20:00,49.33,49.47,49.33,49.45,13400.0,49.33,49.47,49.33,49.45,13400.0
2012-09-06 12:30:00,49.45,49.47,49.44,49.44,8200.0,49.45,49.47,49.44,49.44,8200.0
2012-09-06 12:40:00,49.44,49.46,49.4,49.44,12800.0,49.44,49.46,49.4,49.44,12800.0
2012-09-06 12:50:00,49.38,49.4,49.37,49.39,5600.0,49.38,49.4,49.37,49.39,5600.0
2012-09-06 13:00:00,49.39,49.44,49.37,49.38,11200.0,49.39,49.44,49.37,49.38,11200.0
2012-09-06 13:10:00,49.38,49.43,49.37,49.39,6000.0,49.38,49.43,49.37,49.39,6000.0
2012-09-06 13:20:00,49.39,49.42,49.39,49.42,7000.0,49.39,49.42,49.39,49.42,7000.0
2012-09-06 13:30:00,49.42,49.48,49.42,49.47,4200.0,49.42,49.48,49.42,49.47,4200.0
2012-09-06 13:40:00,49.49,49.52,49.47,49.52,8400.0,49.49,49.52,49.47,49.52,8400.0
2012-09-06 13:50:00,49.52,49.65,49.51,49.56,21000.0,49.52,49.65,49.51,49.56,21000.0
2012-09-06 14:00:00,49.53,49.58,49.52,49.55,29400.0,49.53,49.58,49.52,49.55,29400.0
2012-09-06 14:10:00,49.55,49.61,49.54,49.59,40000.0,49.55,49.61,49.54,49.59,40000.0
2012-09-06 14:20:00,49.59,49.62,49.57,49.62,25600.0,49.59,49.62,49.57,49.62,25600.0
2012-09-06 14:30:00,49.6,49.61,49.56,49.58,29200.0,49.6,49.61,49.56,49.58,29200.0
2012-09-06 14:40:00,49.59,49.65,49.57,49.65,30400.0,49.59,49.65,49.57,49.65,30400.0
2012-09-06 14:50:00,49.65,49.68,49.62,49.67,27200.0,49.65,49.68,49.62,49.67,27200.0
2012-09-06 15:00:00,49.66,49.7,49.66,49.68,23600.0,49.66,49.7,49.66,49.68,23600.0
2012-09-06 15:10:00,49.68,49.69,49.56,49.58,8600.0,49.68,49.69,49.56,49.58,8600.0
2012-09-06 15:20:00,49.58,49.63,49.57,49.59,13000.0,49.58,49.63,49.57,49.59,13000.0
2012-09-06 15:30:00,49.6,49.66,49.55,49.55,24600.0,49.6,49.66,49.55,49.55,24600.0
2012-09-06 15:40:00,49.55,49.63,49.51,49.52,29600.0,49.55,49.63,49.51,49.52,29600.0
2012-09-06 15:50:00,49.51,49.52,49.36,49.39,63400.0,49.51,49.52,49.36,49.39,63400.0
2012-09-07 09:30:00,49.38,49.44,49.24,49.38,10200.0,49.38,49.44,49.24,49.38,10200.0
2012-09-07 09:40:00,49.4,49.57,49.38,49.57,4400.0,49.4,49.57,49.38,49.57,4400.0
2012-09-07 09:50:00,49.59,49.6,49.54,49.6,3400.0,49.59,49.6,49.54,49.6,3400.0
2012-09-07 10:00:00,49.65,49.74,49.57,49.74,24600.0,49.65,49.74,49.57,49.74,24600.0
2012-09-07 10:10:00,49.74,49.76,49.62,49.7,5200.0,49.74,49.76,49.62,49.7,5200.0
2012-09-07 10:20:00,49.72,49.73,49.65,49.73,3800.0,49.72,49.73,49.65,49.73,3800.0
2012-09-07 10:30:00,49.65,49.73,49.57,49.71,3600.0,49.65,49.73,49.57,49.71,3600.0
2012-09-07 10:40:00,49.7,49.76,49.68,49.76,8600.0,49.7,49.76,49.68,49.76,8600.0
2012-09-07 10:50:00,49.77,49.8,49.76,49.8,3200.0,49.77,49.8,49.76,49.8,3200.0
2012-09-07 11:00:00,49.72,49.8,49.7,49.73,18600.0,49.72,49.8,49.7,49.73,18600.0
2012-09-07 11:10:00,49.71,49.71,49.62,49.62,19400.0,49.71,49.71,49.62,49.62,19400.0
2012-09-07 11:20:00,49.6,49.61,49.58,49.58,8000.0,49.6,49.61,49.58,49.58,8000.0
2012-09-07 11:30:00,49.59,49.6,49.57,49.58,6000.0,49.59,49.6,49.57,49.58,6000.0
2012-09-07 11:40:00,49.58,49.6,49.57,49.58,13800.0,49.58,49.6,49.57,49.58,13800.0
2012-09-07 11:50:00,49.58,49.62,49.56,49.58,5800.0,49.58,49.62,49.56,49.58,5800.0
2012-09-07 12:00:00,49.56,49.6,49.55,49.55,20600.0,49.56,49.6,49.55,49.55,20600.0
2012-09-07 12:10:00,49.55,49.57,49.53,49.56,2400.0,49.55,49.57,49.53,49.56,2400.0
2012-09-07 12:20:00,49.55,49.58,49.52,49.52,5400.0,49.55,49.58,49.52,49.52,5400.0
2012-09-07 12:30:00,49.54,49.62,49.54,49.59,4600.0,49.54,49.62,49.54,49.59,4600.0
2012-09-07 12:40:00,49.62,49.62,49.56,49.57,4000.0,49.62,49.62,49.56,49.57,4000.0
2012-09-07 12:50:00,49.63,49.63,49.55,49.55,1000.0,49.63,49.63,49.55,49.55,1000.0
2012-09-07 13:00:00,49.57,49.67,49.56,49.61,38800.0,49.57,49.67,49.56,49.61,38800.0
2012-09-07 13:10:00,49.59,49.59,49.55,49.58,1200.0,49.59,49.59,49.55,49.58,1200.0
2012-09-07 13:20:00,49.59,49.59,49.52,49.54,9000.0,49.59,49.59,49.52,49.54,9000.0
2012-09-07 13:30:00,49.53,49.56,49.52,49.56,3600.0,49.53,49.56,49.52,49.56,3600.0
2012-09-07 13:40:00,49.59,49.6,49.59,49.6,1000.0,49.59,49.6,49.59,49.6,1000.0
2012-09-07 13:50:00,49.58,49.63,49.58,49.6,2000.0,49.58,49.63,49.58,49.6,2000.0
2012-09-07 14:00:00,49.6,49.6,49.55,49.59,6400.0,49.6,49.6,49.55,49.59,6400.0
2012-09-07 14:10:00,49.59,49.63,49.54,49.63,8400.0,49.59,49.63,49.54,49.63,8400.0
2012-09-07 14:20:00,49.62,49.62,49.56,49.56,1200.0,49.62,49.62,49.56,49.56,1200.0
2012-09-07 14:30:00,49.56,49.62,49.54,49.56,10400.0,49.56,49.62,49.54,49.56,10400.0
2012-09-07 14:40:00,49.56,49.59,49.54,49.58,5000.0,49.56,49.59,49.54,49.58,5000.0
2012-09-07 14:50:00,49.58,49.6,49.38,49.48,33400.0,49.58,49.6,49.38,49.48,33400.0
2012-09-07 15:00:00,49.49,49.5,49.37,49.4,7800.0,49.49,49.5,49.37,49.4,7800.0
2012-09-07 15:10:00,49.37,49.42,49.31,49.37,13000.0,49.37,49.42,49.31,49.37,13000.0
2012-09-07 15:20:00,49.35,49.36,49.31,49.33,15000.0,49.35,49.36,49.31,49.33,15000.0
2012-09-07 15:30:00,49.34,49.4,49.32,49.35,24600.0,49.34,49.4,49.32,49.35,24600.0
2012-09-07 15:40:00,49.35,49.39,49.29,49.3,18200.0,49.35,49.39,49.29,49.3,18200.0
2012-09-07 15:50:00,49.3,49.38,49.22,49.26,34400.0,49.3,49.38,49.22,49.26,34400.0
2012-09-10 09:30:00,48.84,49.23,48.84,49.16,15400.0,48.84,49.23,48.84,49.16,15400.0
2012-09-10 09:40:00,49.2,49.28,49.08,49.28,6000.0,49.2,49.28,49.08,49.28,6000.0
2012-09-10 09:50:00,49.29,49.49,49.29,49.49,7600.0,49.29,49.49,49.29,49.49,7600.0
2012-09-10 10:00:00,49.48,49.48,49.38,49.43,6000.0,49.48,49.48,49.38,49.43,6000.0
2012-09-10 10:10:00,49.43,49.49,49.43,49.45,3400.0,49.43,49.49,49.43,49.45,3400.0
2012-09-10 10:20:00,49.49,49.58,49.49,49.49,11600.0,49.49,49.58,49.49,49.49,11600.0
2012-09-10 10:30:00,49.52,49.52,49.37,49.42,10200.0,49.52,49.52,49.37,49.42,10200.0
2012-09-10 10:40:00,49.43,49.45,49.41,49.44,2000.0,49.43,49.45,49.41,49.44,2000.0
2012-09-10 10:50:00,49.41,49.45,49.39,49.41,2800.0,49.41,49.45,49.39,49.41,2800.0
2012-09-10 11:00:00,49.4,49.45,49.37,49.45,4600.0,49.4,49.45,49.37,49.45,4600.0
2012-09-10 11:10:00,49.45,49.52,49.38,49.39,20000.0,49.45,49.52,49.38,49.39,20000.0
2012-09-10 11:20:00,49.4,49.4,49.33,49.35,5200.0,49.4,49.4,49.33,49.35,5200.0
2012-09-10 11:30:00,49.36,49.37,49.34,49.36,5800.0,49.36,49.37,49.34,49.36,5800.0
2012-09-10 11:40:00,49.36,49.38,49.29,49.38,8000.0,49.36,49.38,49.29,49.38,8000.0
2012-09-10 11:50:00,49.38,49.38,49.33,49.33,4200.0,49.38,49.38,49.33,49.33,4200.0
2012-09-10 12:00:00,49.34,49.36,49.28,49.28,3200.0,49.34,49.36,49.28,49.28,3200.0
2012-09-10 12:10:00,49.3,49.34,49.25,49.34,3800.0,49.3,49.34,49.25,49.34,3800.0
2012-09-10 12:20:00,49.33,49.34,49.31,49.31,2600.0,49.33,49.34,49.31,49.31,2600.0
2012-09-10 12:30:00,49.3,49.33,49.24,49.31,2800.0,49.3,49.33,49.24,49.31,2800.0
2012-09-10 12:40:00,49.28,49.31,49.27,49.3,4200.0,49.28,49.31,49.27,49.3,4200.0
2012-09-10 12:50:00,49.3,49.33,49.29,49.31,2800.0,49.3,49.33,49.29,49.31,2800.0
2012-09-10 13:00:00,49.33,49.33,49.25,49.26,2400.0,49.33,49.33,49.25,49.26,2400.0
2012-09-10 13:10:00,49.27,49.28,49.2,49.28,9400.0,49.27,49.28,49.2,49.28,9400.0
2012-09-10 13:20:00,49.24,49.27,49.24,49.27,1800.0,49.24,49.27,49.24,49.27,1800.0
2012-09-10 13:30:00,49.27,49.33,49.27,49.27,4800.0,49.27,49.33,49.27,49.27,4800.0
2012-09-10 13:40:00,49.27,49.27,49.22,49.22,3200.0,49.27,49.27,49.22,49.22,3200.0
2012-09-10 13:50:00,49.24,49.27,49.24,49.26,4000.0,49.24,49.27,49.24,49.26,4000.0
2012-09-10 14:00:00,49.26,49.26,49.2,49.2,5000.0,49.26,49.26,49.2,49.2,5000.0
2012-09-10 14:10:00,49.2,49.24,49.2,49.21,2000.0,49.2,49.24,49.2,49.21,2000.0
2012-09-10 14:20:00,49.24,49.24,49.17,49.18,5600.0,49.24,49.24,49.17,49.18,5600.0
2012-09-10 14:30:00,49.18,49.24,49.16,49.22,3800.0,49.18,49.24,49.16,49.22,3800.0
2012-09-10 14:40:00,49.19,49.24,49.19,49.23,1800.0,49.19,49.24,49.19,49.23,1800.0
2012-09-10 14:50:00,49.23,49.29,49.2,49.27,8800.0,49.23,49.29,49.2,49.27,8800.0
2012-09-10 15:00:00,49.25,49.26,49.22,49.25,6800.0,49.25,49.26,49.22,49.25,6800.0
2012-09-10 15:10:00,49.24,49.24,49.18,49.23,9000.0,49.24,49.24,49.18,49.23,9000.0
2012-09-10 15:20:00,49.21,49.25,49.18,49.23,6000.0,49.21,49.25,49.18,49.23,6000.0
2012-09-10 15:30:00,49.21,49.24,49.18,49.2,14800.0,49.21,49.24,49.18,49.2,14800.0
2012-09-10 15:40:00,49.21,49.21,49.13,49.13,20000.0,49.21,49.21,49.13,49.13,20000.0
2012-09-10 15:50:00,49.15,49.18,49.12,49.12,18800.0,49.15,49.18,49.12,49.12,18800.0
2012-09-11 09:30:00,48.95,49.33,48.95,49.07,9800.0,48.95,49.33,48.95,49.07,9800.0
2012-09-11 09:40:00,49.09,49.24,49.08,49.24,7000.0,49.09,49.24,49.08,49.24,7000.0
2012-09-11 09:50:00,49.24,49.34,49.23,49.23,5800.0,49.24,49.34,49.23,49.23,5800.0
2012-09-11 10:00:00,49.3,49.33,49.26,49.3,3600.0,49.3,49.33,49.26,49.3,3600.0
2012-09-11 10:10:00,49.29,49.33,49.25,49.3,9200.0,49.29,49.33,49.25,49.3,9200.0
2012-09-11 10:20:00,49.31,49.33,49.17,49.17,4600.0,49.31,49.33,49.17,49.17,4600.0
2012-09-11 10:30:00,49.18,49.18,49.09,49.1,7800.0,49.18,49.18,49.09,49.1,7800.0
2012-09-11 10:40:00,49.13,49.14,49.01,49.04,6800.0,49.13,49.14,49.01,49.04,6800.0
2012-09-11 10:50:00,49.03,49.07,48.99,49.07,5600.0,49.03,49.07,48.99,49.07,5600.0
2012-09-11 11:00:00,49.09,49.12,49.07,49.12,3200.0,49.09,49.12,49.07,49.12,3200.0
2012-09-11 11:10:00,49.09,49.15,49.08,49.14,5800.0,49.09,49.15,49.08,49.14,5800.0
2012-09-11 11:20:00,49.17,49.28,49.15,49.22,9000.0,49.17,49.28,49.15,49.22,9000.0
2012-09-11 11:30:00,49.24,49.27,49.23,49.25,2600.0,49.24,49.27,49.23,49.25,2600.0
2012-09-11 11:40:00,49.24,49.27,49.19,49.23,8000.0,49.24,49.27,49.19,49.23,8000.0
2012-09-11 11:50:00,49.16,49.22,49.12,49.12,6600.0,49.16,49.22,49.12,49.12,6600.0
2012-09-11 12:00:00,49.12,49.12,49.08,49.12,6600.0,49.12,49.12,49.08,49.12,6600.0
2012-09-11 12:10:00,49.1,49.12,49.04,49.04,4000.0,49.1,49.12,49.04,49.04,4000.0
2012-09-11 12:20:00,49.05,49.1,49.05,49.1,2600.0,49.05,49.1,49.05,49.1,2600.0
2012-09-11 12:30:00,49.1,49.1,49.04,49.04,2400.0,49.1,49.1,49.04,49.04,2400.0
2012-09-11 12:40:00,49.02,49.08,48.99,49.08,5400.0,49.02,49.08,48.99,49.08,5400.0
2012-09-11 12:50:00,49.08,49.08,48.99,49.06,3400.0,49.08,49.08,48.99,49.06,3400.0
2012-09-11 13:00:00,49.06,49.13,49.06,49.08,3200.0,49.06,49.13,49.06,49.08,3200.0
2012-09-11 13:10:00,49.09,49.09,48.9,48.92,9600.0,49.09,49.09,48.9,48.92,9600.0
2012-09-11 13:20:00,48.88,48.91,48.85,48.85,8000.0,48.88,48.91,48.85,48.85,8000.0
2012-09-11 13:30:00,48.85,48.87,48.83,48.85,8400.0,48.85,48.87,48.83,48.85,8400.0
2012-09-11 13:40:00,48.85,48.9,48.82,48.88,7200.0,48.85,48.9,48.82,48.88,7200.0
2012-09-11 13:50:00,48.88,48.88,48.82,48.82,7400.0,48.88,48.88,48.82,48.82,7400.0
2012-09-11 14:00:00,48.82,48.85,48.8,48.85,12800.0,48.82,48.85,48.8,48.85,12800.0
2012-09-11 14:10:00,48.86,48.87,48.82,48.84,7000.0,48.86,48.87,48.82,48.84,7000.0
2012-09-11 14:20:00,48.84,48.88,48.84,48.85,4000.0,48.84,48.88,48.84,48.85,4000.0
2012-09-11 14:30:00,48.85,48.88,48.85,48.85,7600.0,48.85,48.88,48.85,48.85,7600.0
2012-09-11 14:40:00,48.9,48.91,48.82,48.85,7600.0,48.9,48.91,48.82,48.85,7600.0
2012-09-11 14:50:00,48.83,48.94,48.83,48.93,14600.0,48.83,48.94,48.83,48.93,14600.0
2012-09-11 15:00:00,48.93,48.97,48.87,48.88,17800.0,48.93,48.97,48.87,48.88,17800.0
2012-09-11 15:10:00,48.88,48.94,48.88,48.94,14400.0,48.88,48.94,48.88,48.94,14400.0
2012-09-11 15:20:00,48.92,48.92,48.85,48.91,10800.0,48.92,48.92,48.85,48.91,10800.0
2012-09-11 15:30:00,48.92,48.94,48.88,48.89,16600.0,48.92,48.94,48.88,48.89,16600.0
2012-09-11 15:40:00,48.89,48.97,48.85,48.95,20600.0,48.89,48.97,48.85,48.95,20600.0
2012-09-11 15:50:00,48.95,48.97,48.88,48.94,28400.0,48.95,48.97,48.88,48.94,28400.0
2012-09-12 09:30:00,49.12,49.12,48.82,48.82,2600.0,49.12,49.12,48.82,48.82,2600.0
2012-09-12 09:40:00,48.95,49.13,48.94,49.11,8800.0,48.95,49.13,48.94,49.11,8800.0
2012-09-12 09:50:00,49.13,49.13,49.08,49.1,6000.0,49.13,49.13,49.08,49.1,6000.0
2012-09-12 10:00:00,49.13,49.16,49.05,49.08,12800.0,49.13,49.16,49.05,49.08,12800.0
2012-09-12 10:10:00,49.09,49.21,49.09,49.2,6200.0,49.09,49.21,49.09,49.2,6200.0
2012-09-12 10:20:00,49.2,49.23,49.18,49.23,10400.0,49.2,49.23,49.18,49.23,10400.0
2012-09-12 10:30:00,49.2,49.26,49.2,49.26,4200.0,49.2,49.26,49.2,49.26,4200.0
2012-09-12 10:40:00,49.25,49.26,49.22,49.26,8800.0,49.25,49.26,49.22,49.26,8800.0
2012-09-12 10:50:00,49.26,49.3,49.26,49.28,3600.0,49.26,49.3,49.26,49.28,3600.0
2012-09-12 11:00:00,49.27,49.36,49.27,49.35,3600.0,49.27,49.36,49.27,49.35,3600.0
2012-09-12 11:10:00,49.35,49.38,49.34,49.34,4600.0,49.35,49.38,49.34,49.34,4600.0
2012-09-12 11:20:00,49.35,49.36,49.31,49.35,5800.0,49.35,49.36,49.31,49.35,5800.0
2012-09-12 11:30:00,49.36,49.41,49.35,49.37,7600.0,49.36,49.41,49.35,49.37,7600.0
2012-09-12 11:40:00,49.37,49.37,49.34,49.34,1600.0,49.37,49.37,49.34,49.34,1600.0
2012-09-12 11:50:00,49.33,49.35,49.33,49.35,3200.0,49.33,49.35,49.33,49.35,3200.0
2012-09-12 12:00:00,49.34,49.37,49.33,49.33,8800.0,49.34,49.37,49.33,49.33,8800.0
2012-09-12 12:10:00,49.32,49.47,49.3,49.45,33200.0,49.32,49.47,49.3,49.45,33200.0
2012-09-12 12:20:00,49.45,49.45,49.42,49.44,1800.0,49.45,49.45,49.42,49.44,1800.0
2012-09-12 12:30:00,49.44,49.48,49.44,49.48,2600.0,49.44,49.48,49.44,49.48,2600.0
2012-09-12 12:40:00,49.48,49.48,49.43,49.45,2000.0,49.48,49.48,49.43,49.45,2000.0
2012-09-12 12:50:00,49.45,49.46,49.45,49.46,400.0,49.45,49.46,49.45,49.46,400.0
2012-09-12 13:00:00,49.46,49.59,49.42,49.52,5200.0,49.46,49.59,49.42,49.52,5200.0
2012-09-12 13:10:00,49.53,49.58,49.47,49.49,4800.0,49.53,49.58,49.47,49.49,4800.0
2012-09-12 13:20:00,49.48,49.49,49.38,49.47,8800.0,49.48,49.49,49.38,49.47,8800.0
2012-09-12 13:30:00,49.47,49.51,49.47,49.49,1800.0,49.47,49.51,49.47,49.49,1800.0
2012-09-12 13:40:00,49.49,49.52,49.47,49.47,4600.0,49.49,49.52,49.47,49.47,4600.0
2012-09-12 13:50:00,49.51,49.54,49.49,49.51,4800.0,49.51,49.54,49.49,49.51,4800.0
2012-09-12 14:00:00,49.51,49.52,49.47,49.52,4000.0,49.51,49.52,49.47,49.52,4000.0
2012-09-12 14:10:00,49.51,49.54,49.42,49.42,6600.0,49.51,49.54,49.42,49.42,6600.0
2012-09-12 14:20:00,49.45,49.51,49.44,49.51,5400.0,49.45,49.51,49.44,49.51,5400.0
2012-09-12 14:30:00,49.51,49.52,49.46,49.48,8400.0,49.51,49.52,49.46,49.48,8400.0
2012-09-12 14:40:00,49.44,49.45,49.35,49.44,4200.0,49.44,49.45,49.35,49.44,4200.0
2012-09-12 14:50:00,49.41,49.51,49.39,49.5,16600.0,49.41,49.51,49.39,49.5,16600.0
2012-09-12 15:00:00,49.47,49.5,49.47,49.5,21400.0,49.47,49.5,49.47,49.5,21400.0
2012-09-12 15:10:00,49.5,49.51,49.44,49.51,44200.0,49.5,49.51,49.44,49.51,44200.0
2012-09-12 15:20:00,49.52,49.55,49.5,49.54,12600.0,49.52,49.55,49.5,49.54,12600.0
2012-09-12 15:30:00,49.54,49.55,49.47,49.55,10200.0,49.54,49.55,49.47,49.55,10200.0
2012-09-12 15:40:00,49.52,49.58,49.5,49.57,10600.0,49.52,49.58,49.5,49.57,10600.0
2012-09-12 15:50:00,49.55,49.62,49.49,49.6,53200.0,49.55,49.62,49.49,49.6,53200.0
2012-09-13 09:30:00,49.77,49.77,49.26,49.51,8000.0,49.77,49.77,49.26,49.51,8000.0
2012-09-13 09:40:00,49.51,49.52,49.3,49.48,6200.0,49.51,49.52,49.3,49.48,6200.0
2012-09-13 09:50:00,49.43,49.58,49.41,49.56,8600.0,49.43,49.58,49.41,49.56,8600.0
2012-09-13 10:00:00,49.56,49.6,49.46,49.48,6000.0,49.56,49.6,49.46,49.48,6000.0
2012-09-13 10:10:00,49.49,49.52,49.46,49.48,3000.0,49.49,49.52,49.46,49.48,3000.0
2012-09-13 10:20:00,49.48,49.49,49.45,49.49,3400.0,49.48,49.49,49.45,49.49,3400.0
2012-09-13 10:30:00,49.46,49.57,49.42,49.57,4800.0,49.46,49.57,49.42,49.57,4800.0
2012-09-13 10:40:00,49.58,49.59,49.54,49.58,7200.0,49.58,49.59,49.54,49.58,7200.0
2012-09-13 10:50:00,49.63,49.63,49.52,49.52,3800.0,49.63,49.63,49.52,49.52,3800.0
2012-09-13 11:00:00,49.52,49.58,49.47,49.58,15800.0,49.52,49.58,49.47,49.58,15800.0
2012-09-13 11:10:00,49.59,49.59,49.45,49.48,3800.0,49.59,49.59,49.45,49.48,3800.0
2012-09-13 11:20:00,49.45,49.56,49.45,49.56,4800.0,49.45,49.56,49.45,49.56,4800.0
2012-09-13 11:30:00,49.6,49.62,49.58,49.62,1800.0,49.6,49.62,49.58,49.62,1800.0
2012-09-13 11:40:00,49.65,49.74,49.65,49.74,1800.0,49.65,49.74,49.65,49.74,1800.0
2012-09-13 11:50:00,49.67,49.67,49.57,49.6,3200.0,49.67,49.67,49.57,49.6,3200.0
2012-09-13 12:00:00,49.6,49.61,49.6,49.61,2000.0,49.6,49.61,49.6,49.61,2000.0
2012-09-13 12:10:00,49.61,49.63,49.56,49.58,8200.0,49.61,49.63,49.56,49.58,8200.0
2012-09-13 12:20:00,49.58,49.65,49.56,49.6,11200.0,49.58,49.65,49.56,49.6,11200.0
2012-09-13 12:30:00,49.6,49.87,49.51,49.58,23400.0,49.6,49.87,49.51,49.58,23400.0
2012-09-13 12:40:00,49.65,49.85,49.6,49.74,22200.0,49.65,49.85,49.6,49.74,22200.0
2012-09-13 12:50:00,49.73,49.73,49.6,49.63,27000.0,49.73,49.73,49.6,49.63,27000.0
2012-09-13 13:00:00,49.63,49.65,49.56,49.63,19400.0,49.63,49.65,49.56,49.63,19400.0
2012-09-13 13:10:00,49.62,49.62,49.6,49.6,800.0,49.62,49.62,49.6,49.6,800.0
2012-09-13 13:20:00,49.58,49.65,49.58,49.63,36000.0,49.58,49.65,49.58,49.63,36000.0
2012-09-13 13:30:00,49.63,49.63,49.58,49.62,20600.0,49.63,49.63,49.58,49.62,20600.0
2012-09-13 13:40:00,49.59,49.62,49.59,49.6,3200.0,49.59,49.62,49.59,49.6,3200.0
2012-09-13 13:50:00,49.6,49.63,49.57,49.6,6200.0,49.6,49.63,49.57,49.6,6200.0
2012-09-13 14:00:00,49.58,49.63,49.58,49.62,9000.0,49.58,49.63,49.58,49.62,9000.0
2012-09-13 14:10:00,49.62,49.63,49.62,49.63,6200.0,49.62,49.63,49.62,49.63,6200.0
2012-09-13 14:20:00,49.63,49.76,49.6,49.76,37400.0,49.63,49.76,49.6,49.76,37400.0
2012-09-13 14:30:00,49.76,49.76,49.69,49.71,180400.0,49.76,49.76,49.69,49.71,180400.0
2012-09-13 14:40:00,49.68,49.88,49.68,49.82,144600.0,49.68,49.88,49.68,49.82,144600.0
2012-09-13 14:50:00,49.84,49.84,49.77,49.8,12600.0,49.84,49.84,49.77,49.8,12600.0
2012-09-13 15:00:00,49.82,49.82,49.79,49.79,7600.0,49.82,49.82,49.79,49.79,7600.0
2012-09-13 15:10:00,49.8,49.85,49.75,49.82,16800.0,49.8,49.85,49.75,49.82,16800.0
2012-09-13 15:20:00,49.79,49.81,49.73,49.75,59600.0,49.79,49.81,49.73,49.75,59600.0
2012-09-13 15:30:00,49.76,49.82,49.74,49.81,12800.0,49.76,49.82,49.74,49.81,12800.0
2012-09-13 15:40:00,49.81,49.82,49.73,49.74,12800.0,49.81,49.82,49.73,49.74,12800.0
2012-09-13 15:50:00,49.74,49.74,49.58,49.7,33600.0,49.74,49.74,49.58,49.7,33600.0
2012-09-14 09:30:00,49.73,49.77,49.52,49.55,10200.0,49.73,49.77,49.52,49.55,10200.0
2012-09-14 09:40:00,49.66,49.66,49.48,49.48,4600.0,49.66,49.66,49.48,49.48,4600.0
2012-09-14 09:50:00,49.52,49.65,49.49,49.63,8200.0,49.52,49.65,49.49,49.63,8200.0
2012-09-14 10:00:00,49.63,49.79,49.57,49.73,21800.0,49.63,49.79,49.57,49.73,21800.0
2012-09-14 10:10:00,49.72,49.78,49.67,49.78,8600.0,49.72,49.78,49.67,49.78,8600.0
2012-09-14 10:20:00,49.73,49.82,49.66,49.66,13400.0,49.73,49.82,49.66,49.66,13400.0
2012-09-14 10:30:00,49.72,49.75,49.65,49.72,16400.0,49.72,49.75,49.65,49.72,16400.0
2012-09-14 10:40:00,49.72,49.74,49.58,49.58,11400.0,49.72,49.74,49.58,49.58,11400.0
2012-09-14 10:50:00,49.53,49.57,49.45,49.49,17200.0,49.53,49.57,49.45,49.49,17200.0
2012-09-14 11:00:00,49.48,49.6,49.48,49.52,10800.0,49.48,49.6,49.48,49.52,10800.0
2012-09-14 11:10:00,49.54,49.58,49.38,49.47,19000.0,49.54,49.58,49.38,49.47,19000.0
2012-09-14 11:20:00,49.45,49.58,49.45,49.54,23200.0,49.45,49.58,49.45,49.54,23200.0
2012-09-14 11:30:00,49.53,49.6,49.52,49.54,13000.0,49.53,49.6,49.52,49.54,13000.0
2012-09-14 11:40:00,49.54,49.6,49.52,49.53,7200.0,49.54,49.6,49.52,49.53,7200.0
2012-09-14 11:50:00,49.53,49.57,49.52,49.56,5000.0,49.53,49.57,49.52,49.56,5000.0
2012-09-14 12:00:00,49.55,49.62,49.55,49.58,17000.0,49.55,49.62,49.55,49.58,17000.0
2012-09-14 12:10:00,49.62,49.62,49.56,49.6,11200.0,49.62,49.62,49.56,49.6,11200.0
2012-09-14 12:20:00,49.6,49.62,49.56,49.6,8200.0,49.6,49.62,49.56,49.6,8200.0
2012-09-14 12:30:00,49.6,49.6,49.57,49.59,5200.0,49.6,49.6,49.57,49.59,5200.0
2012-09-14 12:40:00,49.58,49.6,49.55,49.59,10000.0,49.58,49.6,49.55,49.59,10000.0
2012-09-14 12:50:00,49.59,49.6,49.52,49.52,4000.0,49.59,49.6,49.52,49.52,4000.0
2012-09-14 13:00:00,49.52,49.6,49.52,49.59,5600.0,49.52,49.6,49.52,49.59,5600.0
2012-09-14 13:10:00,49.6,49.6,49.57,49.59,5800.0,49.6,49.6,49.57,49.59,5800.0
2012-09-14 13:20:00,49.59,49.62,49.57,49.57,7000.0,49.59,49.62,49.57,49.57,7000.0
2012-09-14 13:30:00,49.6,49.74,49.6,49.68,10000.0,49.6,49.74,49.6,49.68,10000.0
2012-09-14 13:40:00,49.68,49.76,49.67,49.74,8800.0,49.68,49.76,49.67,49.74,8800.0
2012-09-14 13:50:00,49.81,49.88,49.79,49.88,4600.0,49.81,49.88,49.79,49.88,4600.0
2012-09-14 14:00:00,49.84,49.84,49.77,49.82,7800.0,49.84,49.84,49.77,49.82,7800.0
2012-09-14 14:10:00,49.84,49.85,49.77,49.78,11200.0,49.84,49.85,49.77,49.78,11200.0
2012-09-14 14:20:00,49.8,49.9,49.8,49.9,3800.0,49.8,49.9,49.8,49.9,3800.0
2012-09-14 14:30:00,49.87,49.91,49.85,49.91,4000.0,49.87,49.91,49.85,49.91,4000.0
2012-09-14 14:40:00,49.88,49.94,49.88,49.91,7000.0,49.88,49.94,49.88,49.91,7000.0
2012-09-14 14:50:00,49.92,49.95,49.88,49.93,7400.0,49.92,49.95,49.88,49.93,7400.0
2012-09-14 15:00:00,49.91,49.95,49.91,49.91,5800.0,49.91,49.95,49.91,49.91,5800.0
2012-09-14 15:10:00,49.91,49.93,49.87,49.9,11200.0,49.91,49.93,49.87,49.9,11200.0
2012-09-14 15:20:00,49.89,49.94,49.85,49.91,15400.0,49.89,49.94,49.85,49.91,15400.0
2012-09-14 15:30:00,49.88,49.97,49.86,49.94,6000.0,49.88,49.97,49.86,49.94,6000.0
2012-09-14 15:40:00,49.96,49.97,49.87,49.94,23200.0,49.96,49.97,49.87,49.94,23200.0
2012-09-14 15:50:00,49.95,50.0,49.95,50.0,48600.0,49.95,50.0,49.95,50.0,48600.0
2012-09-17 09:30:00,49.8,49.8,48.6,49.45,39000.0,49.8,49.8,48.6,49.45,39000.0
2012-09-17 09:40:00,49.45,49.67,49.44,49.59,15000.0,49.45,49.67,49.44,49.59,15000.0
2012-09-17 09:50:00,49.56,49.64,49.38,49.44,9600.0,49.56,49.64,49.38,49.44,9600.0
2012-09-17 10:00:00,49.41,49.52,49.41,49.48,11800.0,49.41,49.52,49.41,49.48,11800.0
2012-09-17 10:10:00,49.43,49.54,49.43,49.49,10400.0,49.43,49.54,49.43,49.49,10400.0
2012-09-17 10:20:00,49.48,49.49,49.43,49.48,5000.0,49.48,49.49,49.43,49.48,5000.0
2012-09-17 10:30:00,49.48,49.52,49.43,49.48,7400.0,49.48,49.52,49.43,49.48,7400.0
2012-09-17 10:40:00,49.48,49.58,49.47,49.58,15800.0,49.48,49.58,49.47,49.58,15800.0
2012-09-17 10:50:00,49.57,49.59,49.49,49.58,7800.0,49.57,49.59,49.49,49.58,7800.0
2012-09-17 11:00:00,49.58,49.63,49.55,49.55,4600.0,49.58,49.63,49.55,49.55,4600.0
2012-09-17 11:10:00,49.56,49.56,49.45,49.49,16800.0,49.56,49.56,49.45,49.49,16800.0
2012-09-17 11:20:00,49.5,49.57,49.5,49.54,28000.0,49.5,49.57,49.5,49.54,28000.0
2012-09-17 11:30:00,49.54,49.56,49.5,49.54,36200.0,49.54,49.56,49.5,49.54,36200.0
2012-09-17 11:40:00,49.55,49.57,49.53,49.57,7000.0,49.55,49.57,49.53,49.57,7000.0
2012-09-17 11:50:00,49.57,49.58,49.53,49.56,12000.0,49.57,49.58,49.53,49.56,12000.0
2012-09-17 12:00:00,49.56,49.58,49.38,49.43,15400.0,49.56,49.58,49.38,49.43,15400.0
2012-09-17 12:10:00,49.4,49.43,49.39,49.39,2600.0,49.4,49.43,49.39,49.39,2600.0
2012-09-17 12:20:00,49.4,49.41,49.33,49.33,14000.0,49.4,49.41,49.33,49.33,14000.0
2012-09-17 12:30:00,49.32,49.37,49.31,49.35,6800.0,49.32,49.37,49.31,49.35,6800.0
2012-09-17 12:40:00,49.37,49.37,49.27,49.3,23200.0,49.37,49.37,49.27,49.3,23200.0
2012-09-17 12:50:00,49.3,49.35,49.3,49.35,7400.0,49.3,49.35,49.3,49.35,7400.0
2012-09-17 13:00:00,49.34,49.35,49.32,49.32,1600.0,49.34,49.35,49.32,49.32,1600.0
2012-09-17 13:10:00,49.31,49.35,49.31,49.32,8200.0,49.31,49.35,49.31,49.32,8200.0
2012-09-17 13:20:00,49.32,49.35,49.32,49.35,5000.0,49.32,49.35,49.32,49.35,5000.0
2012-09-17 13:30:00,49.34,49.35,49.3,49.31,11000.0,49.34,49.35,49.3,49.31,11000.0
2012-09-17 13:40:00,49.32,49.32,49.23,49.23,31600.0,49.32,49.32,49.23,49.23,31600.0
2012-09-17 13:50:00,49.23,49.24,49.2,49.2,7400.0,49.23,49.24,49.2,49.2,7400.0
2012-09-17 14:00:00,49.2,49.2,49.11,49.12,36600.0,49.2,49.2,49.11,49.12,36600.0
2012-09-17 14:10:00,49.12,49.12,48.99,48.99,22600.0,49.12,49.12,48.99,48.99,22600.0
2012-09-17 14:20:00,48.99,49.01,48.97,48.98,18400.0,48.99,49.01,48.97,48.98,18400.0
2012-09-17 14:30:00,48.98,49.0,48.97,48.99,56800.0,48.98,49.0,48.97,48.99,56800.0
2012-09-17 14:40:00,48.99,49.04,48.91,48.99,80000.0,48.99,49.04,48.91,48.99,80000.0
2012-09-17 14:50:00,48.99,48.99,48.93,48.93,22800.0,48.99,48.99,48.93,48.93,22800.0
2012-09-17 15:00:00,48.93,48.97,48.93,48.94,23400.0,48.93,48.97,48.93,48.94,23400.0
2012-09-17 15:10:00,48.94,48.97,48.93,48.94,28200.0,48.94,48.97,48.93,48.94,28200.0
2012-09-17 15:20:00,48.95,48.96,48.9,48.9,23200.0,48.95,48.96,48.9,48.9,23200.0
2012-09-17 15:30:00,48.89,48.89,48.68,48.69,91200.0,48.89,48.89,48.68,48.69,91200.0
2012-09-17 15:40:00,48.7,48.72,48.58,48.63,61400.0,48.7,48.72,48.58,48.63,61400.0
2012-09-17 15:50:00,48.63,48.77,48.48,48.74,111800.0,48.63,48.77,48.48,48.74,111800.0
2012-09-18 09:30:00,48.78,48.78,48.45,48.52,27600.0,48.78,48.78,48.45,48.52,27600.0
2012-09-18 09:40:00,48.54,48.66,48.52,48.57,20800.0,48.54,48.66,48.52,48.57,20800.0
2012-09-18 09:50:00,48.57,48.64,48.56,48.57,14000.0,48.57,48.64,48.56,48.57,14000.0
2012-09-18 10:00:00,48.61,48.66,48.56,48.6,12600.0,48.61,48.66,48.56,48.6,12600.0
2012-09-18 10:10:00,48.65,48.65,48.58,48.6,18600.0,48.65,48.65,48.58,48.6,18600.0
2012-09-18 10:20:00,48.6,48.66,48.58,48.6,21600.0,48.6,48.66,48.58,48.6,21600.0
2012-09-18 10:30:00,48.62,48.77,48.57,48.77,18600.0,48.62,48.77,48.57,48.77,18600.0
2012-09-18 10:40:00,48.8,48.87,48.58,48.58,12200.0,48.8,48.87,48.58,48.58,12200.0
2012-09-18 10:50:00,48.62,48.68,48.58,48.66,7200.0,48.62,48.68,48.58,48.66,7200.0
2012-09-18 11:00:00,48.65,48.69,48.62,48.66,18000.0,48.65,48.69,48.62,48.66,18000.0
2012-09-18 11:10:00,48.65,48.67,48.62,48.65,13000.0,48.65,48.67,48.62,48.65,13000.0
2012-09-18 11:20:00,48.67,48.67,48.63,48.65,18400.0,48.67,48.67,48.63,48.65,18400.0
2012-09-18 11:30:00,48.63,48.67,48.59,48.65,23000.0,48.63,48.67,48.59,48.65,23000.0
2012-09-18 11:40:00,48.65,48.74,48.63,48.74,21800.0,48.65,48.74,48.63,48.74,21800.0
2012-09-18 11:50:00,48.74,48.81,48.69,48.73,14400.0,48.74,48.81,48.69,48.73,14400.0
2012-09-18 12:00:00,48.71,48.86,48.7,48.8,22800.0,48.71,48.86,48.7,48.8,22800.0
2012-09-18 12:10:00,48.77,48.79,48.73,48.74,16800.0,48.77,48.79,48.73,48.74,16800.0
2012-09-18 12:20:00,48.73,48.8,48.72,48.73,9000.0,48.73,48.8,48.72,48.73,9000.0
2012-09-18 12:30:00,48.72,48.79,48.72,48.76,11200.0,48.72,48.79,48.72,48.76,11200.0
2012-09-18 12:40:00,48.75,48.85,48.73,48.79,19800.0,48.75,48.85,48.73,48.79,19800.0
2012-09-18 12:50:00,48.79,48.92,48.77,48.87,27800.0,48.79,48.92,48.77,48.87,27800.0
2012-09-18 13:00:00,48.9,48.96,48.87,48.94,22400.0,48.9,48.96,48.87,48.94,22400.0
2012-09-18 13:10:00,48.92,48.99,48.81,48.93,20000.0,48.92,48.99,48.81,48.93,20000.0
2012-09-18 13:20:00,48.92,48.92,48.79,48.79,8400.0,48.92,48.92,48.79,48.79,8400.0
2012-09-18 13:30:00,48.79,48.94,48.77,48.94,6200.0,48.79,48.94,48.77,48.94,6200.0
2012-09-18 13:40:00,48.94,48.97,48.85,48.91,11200.0,48.94,48.97,48.85,48.91,11200.0
2012-09-18 13:50:00,48.91,48.91,48.8,48.83,8200.0,48.91,48.91,48.8,48.83,8200.0
2012-09-18 14:00:00,48.84,48.91,48.84,48.86,5000.0,48.84,48.91,48.84,48.86,5000.0
2012-09-18 14:10:00,48.88,48.95,48.86,48.92,6400.0,48.88,48.95,48.86,48.92,6400.0
2012-09-18 14:20:00,48.91,48.97,48.9,48.95,6000.0,48.91,48.97,48.9,48.95,6000.0
2012-09-18 14:30:00,48.98,49.01,48.97,48.98,5200.0,48.98,49.01,48.97,48.98,5200.0
2012-09-18 14:40:00,48.98,49.05,48.97,48.97,11600.0,48.98,49.05,48.97,48.97,11600.0
2012-09-18 14:50:00,48.98,48.98,48.86,48.87,6800.0,48.98,48.98,48.86,48.87,6800.0
2012-09-18 15:00:00,48.9,48.9,48.87,48.88,14600.0,48.9,48.9,48.87,48.88,14600.0
2012-09-18 15:10:00,48.88,48.92,48.85,48.9,13000.0,48.88,48.92,48.85,48.9,13000.0
2012-09-18 15:20:00,48.91,48.93,48.87,48.87,14800.0,48.91,48.93,48.87,48.87,14800.0
2012-09-18 15:30:00,48.87,48.87,48.76,48.77,27400.0,48.87,48.87,48.76,48.77,27400.0
2012-09-18 15:40:00,48.77,48.86,48.76,48.84,45000.0,48.77,48.86,48.76,48.84,45000.0
2012-09-18 15:50:00,48.84,48.87,48.76,48.82,73400.0,48.84,48.87,48.76,48.82,73400.0
2012-09-19 09:30:00,48.68,48.93,48.68,48.93,9800.0,48.68,48.93,48.68,48.93,9800.0
2012-09-19 09:40:00,48.84,48.84,48.71,48.8,4000.0,48.84,48.84,48.71,48.8,4000.0
2012-09-19 09:50:00,48.77,48.87,48.77,48.82,9200.0,48.77,48.87,48.77,48.82,9200.0
2012-09-19 10:00:00,48.82,48.82,48.76,48.76,6000.0,48.82,48.82,48.76,48.76,6000.0
2012-09-19 10:10:00,48.77,48.82,48.77,48.77,8600.0,48.77,48.82,48.77,48.77,8600.0
2012-09-19 10:20:00,48.75,48.75,48.5,48.57,17600.0,48.75,48.75,48.5,48.57,17600.0
2012-09-19 10:30:00,48.55,48.66,48.45,48.63,9000.0,48.55,48.66,48.45,48.63,9000.0
2012-09-19 10:40:00,48.63,48.63,48.58,48.6,5200.0,48.63,48.63,48.58,48.6,5200.0
2012-09-19 10:50:00,48.62,48.72,48.62,48.69,5200.0,48.62,48.72,48.62,48.69,5200.0
2012-09-19 11:00:00,48.69,48.72,48.67,48.68,10800.0,48.69,48.72,48.67,48.68,10800.0
2012-09-19 11:10:00,48.7,48.88,48.68,48.88,33400.0,48.7,48.88,48.68,48.88,33400.0
2012-09-19 11:20:00,48.85,48.89,48.69,48.75,15600.0,48.85,48.89,48.69,48.75,15600.0
2012-09-19 11:30:00,48.75,48.78,48.74,48.78,5200.0,48.75,48.78,48.74,48.78,5200.0
2012-09-19 11:40:00,48.74,48.79,48.69,48.75,5800.0,48.74,48.79,48.69,48.75,5800.0
2012-09-19 11:50:00,48.76,48.82,48.73,48.8,8200.0,48.76,48.82,48.73,48.8,8200.0
2012-09-19 12:00:00,48.78,48.8,48.74,48.79,8400.0,48.78,48.8,48.74,48.79,8400.0
2012-09-19 12:10:00,48.78,48.79,48.74,48.74,2800.0,48.78,48.79,48.74,48.74,2800.0
2012-09-19 12:20:00,48.76,48.85,48.75,48.8,9400.0,48.76,48.85,48.75,48.8,9400.0
2012-09-19 12:30:00,48.8,48.85,48.71,48.84,38400.0,48.8,48.85,48.71,48.84,38400.0
2012-09-19 12:40:00,48.85,48.88,48.82,48.84,7600.0,48.85,48.88,48.82,48.84,7600.0
2012-09-19 12:50:00,48.84,48.9,48.84,48.85,9000.0,48.84,48.9,48.84,48.85,9000.0
2012-09-19 13:00:00,48.86,48.91,48.86,48.89,8800.0,48.86,48.91,48.86,48.89,8800.0
2012-09-19 13:10:00,48.88,48.98,48.88,48.95,6200.0,48.88,48.98,48.88,48.95,6200.0
2012-09-19 13:20:00,48.95,48.96,48.88,48.88,7400.0,48.95,48.96,48.88,48.88,7400.0
2012-09-19 13:30:00,48.88,48.91,48.85,48.86,5000.0,48.88,48.91,48.85,48.86,5000.0
2012-09-19 13:40:00,48.88,48.88,48.85,48.85,6000.0,48.88,48.88,48.85,48.85,6000.0
2012-09-19 13:50:00,48.88,48.88,48.78,48.78,7400.0,48.88,48.88,48.78,48.78,7400.0
2012-09-19 14:00:00,48.8,48.84,48.77,48.8,5800.0,48.8,48.84,48.77,48.8,5800.0
2012-09-19 14:10:00,48.85,48.85,48.83,48.84,1400.0,48.85,48.85,48.83,48.84,1400.0
2012-09-19 14:20:00,48.84,48.85,48.79,48.81,14800.0,48.84,48.85,48.79,48.81,14800.0
2012-09-19 14:30:00,48.8,48.81,48.76,48.78,35200.0,48.8,48.81,48.76,48.78,35200.0
2012-09-19 14:40:00,48.77,48.83,48.77,48.82,10800.0,48.77,48.83,48.77,48.82,10800.0
2012-09-19 14:50:00,48.82,48.89,48.82,48.87,25200.0,48.82,48.89,48.82,48.87,25200.0
2012-09-19 15:00:00,48.87,48.87,48.8,48.83,8000.0,48.87,48.87,48.8,48.83,8000.0
2012-09-19 15:10:00,48.84,48.86,48.83,48.84,8600.0,48.84,48.86,48.83,48.84,8600.0
2012-09-19 15:20:00,48.84,48.88,48.83,48.87,8800.0,48.84,48.88,48.83,48.87,8800.0
2012-09-19 15:30:00,48.85,48.85,48.83,48.85,11800.0,48.85,48.85,48.83,48.85,11800.0
2012-09-19 15:40:00,48.84,48.9,48.8,48.82,20800.0,48.84,48.9,48.8,48.82,20800.0
2012-09-19 15:50:00,48.8,48.84,48.79,48.84,34400.0,48.8,48.84,48.79,48.84,34400.0
2012-09-20 09:30:00,48.48,48.92,48.48,48.74,10400.0,48.48,48.92,48.48,48.74,10400.0
2012-09-20 09:40:00,48.81,48.81,48.66,48.72,2200.0,48.81,48.81,48.66,48.72,2200.0
2012-09-20 09:50:00,48.69,48.76,48.6,48.75,7600.0,48.69,48.76,48.6,48.75,7600.0
2012-09-20 10:00:00,48.83,48.85,48.72,48.72,10600.0,48.83,48.85,48.72,48.72,10600.0
2012-09-20 10:10:00,48.73,48.86,48.73,48.75,5800.0,48.73,48.86,48.73,48.75,5800.0
2012-09-20 10:20:00,48.75,48.83,48.72,48.81,3600.0,48.75,48.83,48.72,48.81,3600.0
2012-09-20 10:30:00,48.8,48.99,48.8,48.99,6800.0,48.8,48.99,48.8,48.99,6800.0
2012-09-20 10:40:00,48.97,49.05,48.95,48.99,5400.0,48.97,49.05,48.95,48.99,5400.0
2012-09-20 10:50:00,48.95,48.95,48.88,48.88,3400.0,48.95,48.95,48.88,48.88,3400.0
2012-09-20 11:00:00,48.94,48.99,48.92,48.92,3200.0,48.94,48.99,48.92,48.92,3200.0
2012-09-20 11:10:00,48.89,48.89,48.85,48.87,5400.0,48.89,48.89,48.85,48.87,5400.0
2012-09-20 11:20:00,48.96,48.99,48.95,48.98,2000.0,48.96,48.99,48.95,48.98,2000.0
2012-09-20 11:30:00,48.98,49.06,48.98,49.05,3800.0,48.98,49.06,48.98,49.05,3800.0
2012-09-20 11:40:00,49.05,49.05,48.98,49.01,3000.0,49.05,49.05,48.98,49.01,3000.0
2012-09-20 11:50:00,48.94,48.99,48.91,48.91,3200.0,48.94,48.99,48.91,48.91,3200.0
2012-09-20 12:00:00,48.92,48.94,48.91,48.91,2400.0,48.92,48.94,48.91,48.91,2400.0
2012-09-20 12:10:00,48.91,48.93,48.91,48.92,1000.0,48.91,48.93,48.91,48.92,1000.0
2012-09-20 12:20:00,48.93,48.94,48.9,48.92,3800.0,48.93,48.94,48.9,48.92,3800.0
2012-09-20 12:30:00,48.88,48.92,48.83,48.84,4000.0,48.88,48.92,48.83,48.84,4000.0
2012-09-20 12:40:00,48.85,48.96,48.85,48.95,5000.0,48.85,48.96,48.85,48.95,5000.0
2012-09-20 12:50:00,48.95,48.99,48.93,48.97,8800.0,48.95,48.99,48.93,48.97,8800.0
2012-09-20 13:00:00,49.01,49.1,49.0,49.1,5000.0,49.01,49.1,49.0,49.1,5000.0
2012-09-20 13:10:00,49.1,49.16,49.1,49.13,5600.0,49.1,49.16,49.1,49.13,5600.0
2012-09-20 13:20:00,49.13,49.19,49.13,49.19,4800.0,49.13,49.19,49.13,49.19,4800.0
2012-09-20 13:30:00,49.21,49.23,49.19,49.21,4000.0,49.21,49.23,49.19,49.21,4000.0
2012-09-20 13:40:00,49.15,49.19,49.15,49.19,1200.0,49.15,49.19,49.15,49.19,1200.0
2012-09-20 13:50:00,49.2,49.22,49.16,49.21,6200.0,49.2,49.22,49.16,49.21,6200.0
2012-09-20 14:00:00,49.2,49.24,49.2,49.23,7400.0,49.2,49.24,49.2,49.23,7400.0
2012-09-20 14:10:00,49.25,49.26,49.2,49.2,8400.0,49.25,49.26,49.2,49.2,8400.0
2012-09-20 14:20:00,49.21,49.27,49.2,49.27,6400.0,49.21,49.27,49.2,49.27,6400.0
2012-09-20 14:30:00,49.27,49.31,49.27,49.31,2000.0,49.27,49.31,49.27,49.31,2000.0
2012-09-20 14:40:00,49.3,49.3,49.26,49.27,3200.0,49.3,49.3,49.26,49.27,3200.0
2012-09-20 14:50:00,49.27,49.27,49.2,49.22,16200.0,49.27,49.27,49.2,49.22,16200.0
2012-09-20 15:00:00,49.27,49.27,49.23,49.24,11600.0,49.27,49.27,49.23,49.24,11600.0
2012-09-20 15:10:00,49.26,49.26,49.16,49.16,7600.0,49.26,49.26,49.16,49.16,7600.0
2012-09-20 15:20:00,49.15,49.23,49.09,49.19,20000.0,49.15,49.23,49.09,49.19,20000.0
2012-09-20 15:30:00,49.19,49.19,49.13,49.18,28200.0,49.19,49.19,49.13,49.18,28200.0
2012-09-20 15:40:00,49.19,49.2,49.14,49.17,24600.0,49.19,49.2,49.14,49.17,24600.0
2012-09-20 15:50:00,49.15,49.26,49.15,49.23,49600.0,49.15,49.26,49.15,49.23,49600.0
2012-09-21 09:30:00,49.52,50.0,49.39,49.55,186600.0,49.52,50.0,49.39,49.55,186600.0
2012-09-21 09:40:00,49.55,49.71,49.55,49.71,109600.0,49.55,49.71,49.55,49.71,109600.0
2012-09-21 09:50:00,49.74,49.79,49.68,49.71,3200.0,49.74,49.79,49.68,49.71,3200.0
2012-09-21 10:00:00,49.7,49.73,49.67,49.67,9600.0,49.7,49.73,49.67,49.67,9600.0
2012-09-21 10:10:00,49.67,49.68,49.54,49.59,4200.0,49.67,49.68,49.54,49.59,4200.0
2012-09-21 10:20:00,49.55,49.55,49.44,49.48,10200.0,49.55,49.55,49.44,49.48,10200.0
2012-09-21 10:30:00,49.48,49.54,49.48,49.5,6600.0,49.48,49.54,49.48,49.5,6600.0
2012-09-21 10:40:00,49.5,49.54,49.49,49.5,3400.0,49.5,49.54,49.49,49.5,3400.0
2012-09-21 10:50:00,49.52,49.55,49.5,49.55,3200.0,49.52,49.55,49.5,49.55,3200.0
2012-09-21 11:00:00,49.54,49.55,49.52,49.54,5600.0,49.54,49.55,49.52,49.54,5600.0
2012-09-21 11:10:00,49.54,49.55,49.52,49.54,5200.0,49.54,49.55,49.52,49.54,5200.0
2012-09-21 11:20:00,49.54,49.55,49.52,49.54,3400.0,49.54,49.55,49.52,49.54,3400.0
2012-09-21 11:30:00,49.55,49.55,49.5,49.5,5800.0,49.55,49.55,49.5,49.5,5800.0
2012-09-21 11:40:00,49.53,49.55,49.52,49.55,4200.0,49.53,49.55,49.52,49.55,4200.0
2012-09-21 11:50:00,49.53,49.55,49.53,49.55,73000.0,49.53,49.55,49.53,49.55,73000.0
2012-09-21 12:00:00,49.54,49.55,49.54,49.55,13800.0,49.54,49.55,49.54,49.55,13800.0
2012-09-21 12:10:00,49.55,49.59,49.55,49.58,4000.0,49.55,49.59,49.55,49.58,4000.0
2012-09-21 12:20:00,49.59,49.64,49.59,49.62,10800.0,49.59,49.64,49.59,49.62,10800.0
2012-09-21 12:30:00,49.62,49.65,49.62,49.63,2600.0,49.62,49.65,49.62,49.63,2600.0
2012-09-21 12:40:00,49.63,49.65,49.63,49.63,2400.0,49.63,49.65,49.63,49.63,2400.0
2012-09-21 12:50:00,49.63,49.63,49.6,49.6,3600.0,49.63,49.63,49.6,49.6,3600.0
2012-09-21 13:00:00,49.63,49.63,49.6,49.62,6200.0,49.63,49.63,49.6,49.62,6200.0
2012-09-21 13:10:00,49.64,49.65,49.6,49.61,2800.0,49.64,49.65,49.6,49.61,2800.0
2012-09-21 13:20:00,49.63,49.69,49.63,49.68,4200.0,49.63,49.69,49.63,49.68,4200.0
2012-09-21 13:30:00,49.68,49.68,49.62,49.67,2000.0,49.68,49.68,49.62,49.67,2000.0
2012-09-21 13:40:00,49.66,49.72,49.63,49.72,3600.0,49.66,49.72,49.63,49.72,3600.0
2012-09-21 13:50:00,49.68,49.73,49.68,49.7,1200.0,49.68,49.73,49.68,49.7,1200.0
2012-09-21 14:00:00,49.71,49.72,49.67,49.7,3800.0,49.71,49.72,49.67,49.7,3800.0
2012-09-21 14:10:00,49.67,49.71,49.67,49.68,1800.0,49.67,49.71,49.67,49.68,1800.0
2012-09-21 14:20:00,49.69,49.71,49.66,49.67,6200.0,49.69,49.71,49.66,49.67,6200.0
2012-09-21 14:30:00,49.68,49.68,49.65,49.66,7200.0,49.68,49.68,49.65,49.66,7200.0
2012-09-21 14:40:00,49.66,49.68,49.65,49.68,3400.0,49.66,49.68,49.65,49.68,3400.0
2012-09-21 14:50:00,49.69,49.7,49.66,49.7,4400.0,49.69,49.7,49.66,49.7,4400.0
2012-09-21 15:00:00,49.68,49.69,49.63,49.65,12000.0,49.68,49.69,49.63,49.65,12000.0
2012-09-21 15:10:00,49.62,49.68,49.62,49.65,32200.0,49.62,49.68,49.62,49.65,32200.0
2012-09-21 15:20:00,49.65,49.66,49.62,49.63,17200.0,49.65,49.66,49.62,49.63,17200.0
2012-09-21 15:30:00,49.63,49.68,49.62,49.67,11400.0,49.63,49.68,49.62,49.67,11400.0
2012-09-21 15:40:00,49.64,49.68,49.63,49.68,14600.0,49.64,49.68,49.63,49.68,14600.0
2012-09-21 15:50:00,49.63,49.69,49.55,49.55,99600.0,49.63,49.69,49.55,49.55,99600.0
2012-09-24 09:30:00,49.36,49.48,49.18,49.39,12000.0,49.36,49.48,49.18,49.39,12000.0
2012-09-24 09:40:00,49.38,49.43,49.38,49.38,2200.0,49.38,49.43,49.38,49.38,2200.0
2012-09-24 09:50:00,49.38,49.47,49.32,49.47,9800.0,49.38,49.47,49.32,49.47,9800.0
2012-09-24 10:00:00,49.46,49.5,49.44,49.44,5800.0,49.46,49.5,49.44,49.44,5800.0
2012-09-24 10:10:00,49.44,49.45,49.35,49.43,5400.0,49.44,49.45,49.35,49.43,5400.0
2012-09-24 10:20:00,49.41,49.48,49.35,49.48,6400.0,49.41,49.48,49.35,49.48,6400.0
2012-09-24 10:30:00,49.49,49.52,49.48,49.52,3200.0,49.49,49.52,49.48,49.52,3200.0
2012-09-24 10:40:00,49.55,49.57,49.54,49.55,3800.0,49.55,49.57,49.54,49.55,3800.0
2012-09-24 10:50:00,49.51,49.52,49.48,49.52,4400.0,49.51,49.52,49.48,49.52,4400.0
2012-09-24 11:00:00,49.55,49.63,49.55,49.63,4200.0,49.55,49.63,49.55,49.63,4200.0
2012-09-24 11:10:00,49.62,49.63,49.29,49.55,23800.0,49.62,49.63,49.29,49.55,23800.0
2012-09-24 11:20:00,49.58,49.67,49.54,49.67,9800.0,49.58,49.67,49.54,49.67,9800.0
2012-09-24 11:30:00,49.67,49.77,49.67,49.67,18400.0,49.67,49.77,49.67,49.67,18400.0
2012-09-24 11:40:00,49.67,49.75,49.66,49.75,11400.0,49.67,49.75,49.66,49.75,11400.0
2012-09-24 11:50:00,49.74,49.76,49.7,49.73,4200.0,49.74,49.76,49.7,49.73,4200.0
2012-09-24 12:00:00,49.73,49.78,49.73,49.78,5800.0,49.73,49.78,49.73,49.78,5800.0
2012-09-24 12:10:00,49.79,49.83,49.79,49.82,5200.0,49.79,49.83,49.79,49.82,5200.0
2012-09-24 12:20:00,49.83,49.85,49.82,49.84,5600.0,49.83,49.85,49.82,49.84,5600.0
2012-09-24 12:30:00,49.84,49.85,49.83,49.83,7400.0,49.84,49.85,49.83,49.83,7400.0
2012-09-24 12:40:00,49.83,49.87,49.81,49.85,7800.0,49.83,49.87,49.81,49.85,7800.0
2012-09-24 12:50:00,49.86,49.9,49.86,49.89,4600.0,49.86,49.9,49.86,49.89,4600.0
2012-09-24 13:00:00,49.9,49.92,49.88,49.92,8000.0,49.9,49.92,49.88,49.92,8000.0
2012-09-24 13:10:00,49.92,49.94,49.9,49.92,9800.0,49.92,49.94,49.9,49.92,9800.0
2012-09-24 13:20:00,49.92,49.96,49.88,49.96,19800.0,49.92,49.96,49.88,49.96,19800.0
2012-09-24 13:30:00,49.96,49.96,49.9,49.96,13600.0,49.96,49.96,49.9,49.96,13600.0
2012-09-24 13:40:00,49.96,49.96,49.96,49.96,4400.0,49.96,49.96,49.96,49.96,4400.0
2012-09-24 13:50:00,49.96,49.99,49.96,49.99,10600.0,49.96,49.99,49.96,49.99,10600.0
2012-09-24 14:00:00,49.99,49.99,49.96,49.99,13600.0,49.99,49.99,49.96,49.99,13600.0
2012-09-24 14:10:00,50.0,50.02,49.99,50.0,22200.0,50.0,50.02,49.99,50.0,22200.0
2012-09-24 14:20:00,50.02,50.1,50.01,50.09,23800.0,50.02,50.1,50.01,50.09,23800.0
2012-09-24 14:30:00,50.1,50.11,50.06,50.09,35600.0,50.1,50.11,50.06,50.09,35600.0
2012-09-24 14:40:00,50.08,50.1,50.06,50.06,12800.0,50.08,50.1,50.06,50.06,12800.0
2012-09-24 14:50:00,50.07,50.1,50.06,50.07,28800.0,50.07,50.1,50.06,50.07,28800.0
2012-09-24 15:00:00,50.07,50.07,49.96,49.99,13400.0,50.07,50.07,49.96,49.99,13400.0
2012-09-24 15:10:00,49.98,49.99,49.97,49.99,14200.0,49.98,49.99,49.97,49.99,14200.0
2012-09-24 15:20:00,49.98,49.99,49.96,49.97,12400.0,49.98,49.99,49.96,49.97,12400.0
2012-09-24 15:30:00,49.96,49.97,49.93,49.97,23400.0,49.96,49.97,49.93,49.97,23400.0
2012-09-24 15:40:00,49.97,49.98,49.92,49.96,38000.0,49.97,49.98,49.92,49.96,38000.0
2012-09-24 15:50:00,49.96,50.09,49.95,50.08,48000.0,49.96,50.09,49.95,50.08,48000.0
2012-09-25 09:30:00,50.34,50.59,49.8,50.49,20200.0,50.34,50.59,49.8,50.49,20200.0
2012-09-25 09:40:00,50.42,50.42,50.15,50.23,7800.0,50.42,50.42,50.15,50.23,7800.0
2012-09-25 09:50:00,50.1,50.27,50.1,50.15,19000.0,50.1,50.27,50.1,50.15,19000.0
2012-09-25 10:00:00,50.15,50.32,50.11,50.22,37600.0,50.15,50.32,50.11,50.22,37600.0
2012-09-25 10:10:00,50.22,50.37,50.22,50.26,9600.0,50.22,50.37,50.22,50.26,9600.0
2012-09-25 10:20:00,50.24,50.27,50.19,50.23,7400.0,50.24,50.27,50.19,50.23,7400.0
2012-09-25 10:30:00,50.24,50.27,50.23,50.24,6800.0,50.24,50.27,50.23,50.24,6800.0
2012-09-25 10:40:00,50.24,50.29,50.23,50.26,5400.0,50.24,50.29,50.23,50.26,5400.0
2012-09-25 10:50:00,50.24,50.27,50.24,50.26,5200.0,50.24,50.27,50.24,50.26,5200.0
2012-09-25 11:00:00,50.26,50.31,50.26,50.26,11600.0,50.26,50.31,50.26,50.26,11600.0
2012-09-25 11:10:00,50.28,50.31,50.27,50.28,6000.0,50.28,50.31,50.27,50.28,6000.0
2012-09-25 11:20:00,50.28,50.3,50.24,50.27,9200.0,50.28,50.3,50.24,50.27,9200.0
2012-09-25 11:30:00,50.27,50.33,50.26,50.27,14000.0,50.27,50.33,50.26,50.27,14000.0
2012-09-25 11:40:00,50.27,50.29,50.24,50.28,10400.0,50.27,50.29,50.24,50.28,10400.0
2012-09-25 11:50:00,50.28,50.28,50.24,50.25,8000.0,50.28,50.28,50.24,50.25,8000.0
2012-09-25 12:00:00,50.26,50.27,50.24,50.26,22800.0,50.26,50.27,50.24,50.26,22800.0
2012-09-25 12:10:00,50.25,50.28,50.24,50.26,27800.0,50.25,50.28,50.24,50.26,27800.0
2012-09-25 12:20:00,50.26,50.27,50.26,50.26,11200.0,50.26,50.27,50.26,50.26,11200.0
2012-09-25 12:30:00,50.26,50.27,50.24,50.26,54200.0,50.26,50.27,50.24,50.26,54200.0
2012-09-25 12:40:00,50.26,50.27,50.24,50.26,47200.0,50.26,50.27,50.24,50.26,47200.0
2012-09-25 12:50:00,50.26,50.32,50.26,50.32,11600.0,50.26,50.32,50.26,50.32,11600.0
2012-09-25 13:00:00,50.3,50.3,50.26,50.27,2600.0,50.3,50.3,50.26,50.27,2600.0
2012-09-25 13:10:00,50.27,50.27,50.26,50.26,8600.0,50.27,50.27,50.26,50.26,8600.0
2012-09-25 13:20:00,50.27,50.29,50.26,50.27,7200.0,50.27,50.29,50.26,50.27,7200.0
2012-09-25 13:30:00,50.27,50.29,50.25,50.26,10400.0,50.27,50.29,50.25,50.26,10400.0
2012-09-25 13:40:00,50.26,50.29,50.25,50.28,19600.0,50.26,50.29,50.25,50.28,19600.0
2012-09-25 13:50:00,50.3,50.3,50.26,50.27,16400.0,50.3,50.3,50.26,50.27,16400.0
2012-09-25 14:00:00,50.27,50.29,50.26,50.27,11400.0,50.27,50.29,50.26,50.27,11400.0
2012-09-25 14:10:00,50.28,50.29,50.26,50.27,18400.0,50.28,50.29,50.26,50.27,18400.0
2012-09-25 14:20:00,50.27,50.27,50.24,50.27,20200.0,50.27,50.27,50.24,50.27,20200.0
2012-09-25 14:30:00,50.26,50.34,50.26,50.34,11200.0,50.26,50.34,50.26,50.34,11200.0
2012-09-25 14:40:00,50.35,50.36,50.26,50.29,13800.0,50.35,50.36,50.26,50.29,13800.0
2012-09-25 14:50:00,50.27,50.33,50.27,50.27,8800.0,50.27,50.33,50.27,50.27,8800.0
2012-09-25 15:00:00,50.26,50.29,50.15,50.17,79200.0,50.26,50.29,50.15,50.17,79200.0
2012-09-25 15:10:00,50.17,50.17,50.09,50.09,30800.0,50.17,50.17,50.09,50.09,30800.0
2012-09-25 15:20:00,50.07,50.1,50.01,50.05,29200.0,50.07,50.1,50.01,50.05,29200.0
2012-09-25 15:30:00,50.07,50.12,50.05,50.08,35400.0,50.07,50.12,50.05,50.08,35400.0
2012-09-25 15:40:00,50.07,50.08,50.06,50.08,44000.0,50.07,50.08,50.06,50.08,44000.0
2012-09-25 15:50:00,50.07,50.1,49.93,49.98,96800.0,50.07,50.1,49.93,49.98,96800.0
2012-09-26 09:30:00,49.94,50.21,49.25,49.38,19200.0,49.94,50.21,49.25,49.38,19200.0
2012-09-26 09:40:00,49.43,49.58,49.35,49.51,16800.0,49.43,49.58,49.35,49.51,16800.0
2012-09-26 09:50:00,49.52,49.7,49.52,49.68,9600.0,49.52,49.7,49.52,49.68,9600.0
2012-09-26 10:00:00,49.62,49.64,49.48,49.49,10600.0,49.62,49.64,49.48,49.49,10600.0
2012-09-26 10:10:00,49.54,49.57,49.41,49.54,9400.0,49.54,49.57,49.41,49.54,9400.0
2012-09-26 10:20:00,49.63,49.63,49.39,49.46,9400.0,49.63,49.63,49.39,49.46,9400.0
2012-09-26 10:30:00,49.47,49.53,49.42,49.51,16800.0,49.47,49.53,49.42,49.51,16800.0
2012-09-26 10:40:00,49.48,49.52,49.48,49.5,12600.0,49.48,49.52,49.48,49.5,12600.0
2012-09-26 10:50:00,49.51,49.63,49.49,49.62,7600.0,49.51,49.63,49.49,49.62,7600.0
2012-09-26 11:00:00,49.63,49.69,49.61,49.61,11800.0,49.63,49.69,49.61,49.61,11800.0
2012-09-26 11:10:00,49.59,49.7,49.58,49.69,6600.0,49.59,49.7,49.58,49.69,6600.0
2012-09-26 11:20:00,49.71,49.72,49.65,49.67,6000.0,49.71,49.72,49.65,49.67,6000.0
2012-09-26 11:30:00,49.67,49.68,49.52,49.53,5400.0,49.67,49.68,49.52,49.53,5400.0
2012-09-26 11:40:00,49.53,49.59,49.51,49.56,5000.0,49.53,49.59,49.51,49.56,5000.0
2012-09-26 11:50:00,49.51,49.55,49.5,49.52,5800.0,49.51,49.55,49.5,49.52,5800.0
2012-09-26 12:00:00,49.53,49.55,49.51,49.55,5000.0,49.53,49.55,49.51,49.55,5000.0
2012-09-26 12:10:00,49.55,49.58,49.54,49.55,6200.0,49.55,49.58,49.54,49.55,6200.0
2012-09-26 12:20:00,49.57,49.58,49.55,49.55,4800.0,49.57,49.58,49.55,49.55,4800.0
2012-09-26 12:30:00,49.56,49.57,49.55,49.55,5800.0,49.56,49.57,49.55,49.55,5800.0
2012-09-26 12:40:00,49.55,49.57,49.53,49.57,6800.0,49.55,49.57,49.53,49.57,6800.0
2012-09-26 12:50:00,49.55,49.59,49.5,49.59,9000.0,49.55,49.59,49.5,49.59,9000.0
2012-09-26 13:00:00,49.6,49.62,49.52,49.62,6800.0,49.6,49.62,49.52,49.62,6800.0
2012-09-26 13:10:00,49.62,49.69,49.56,49.69,13200.0,49.62,49.69,49.56,49.69,13200.0
2012-09-26 13:20:00,49.66,49.69,49.55,49.66,5000.0,49.66,49.69,49.55,49.66,5000.0
2012-09-26 13:30:00,49.63,49.66,49.63,49.66,13600.0,49.63,49.66,49.63,49.66,13600.0
2012-09-26 13:40:00,49.65,49.66,49.63,49.65,12400.0,49.65,49.66,49.63,49.65,12400.0
2012-09-26 13:50:00,49.65,49.67,49.63,49.66,13200.0,49.65,49.67,49.63,49.66,13200.0
2012-09-26 14:00:00,49.66,49.69,49.63,49.69,128400.0,49.66,49.69,49.63,49.69,128400.0
2012-09-26 14:10:00,49.69,49.77,49.69,49.71,47200.0,49.69,49.77,49.69,49.71,47200.0
2012-09-26 14:20:00,49.71,49.77,49.71,49.72,5000.0,49.71,49.77,49.71,49.72,5000.0
2012-09-26 14:30:00,49.69,49.77,49.69,49.77,3400.0,49.69,49.77,49.69,49.77,3400.0
2012-09-26 14:40:00,49.75,49.79,49.68,49.68,5600.0,49.75,49.79,49.68,49.68,5600.0
2012-09-26 14:50:00,49.68,49.7,49.6,49.61,15200.0,49.68,49.7,49.6,49.61,15200.0
2012-09-26 15:00:00,49.59,49.6,49.43,49.45,12600.0,49.59,49.6,49.43,49.45,12600.0
2012-09-26 15:10:00,49.45,49.57,49.45,49.51,17800.0,49.45,49.57,49.45,49.51,17800.0
2012-09-26 15:20:00,49.46,49.48,49.44,49.44,8000.0,49.46,49.48,49.44,49.44,8000.0
2012-09-26 15:30:00,49.45,49.48,49.4,49.41,12000.0,49.45,49.48,49.4,49.41,12000.0
2012-09-26 15:40:00,49.43,49.5,49.41,49.43,11600.0,49.43,49.5,49.41,49.43,11600.0
2012-09-26 15:50:00,49.42,49.54,49.41,49.54,35600.0,49.42,49.54,49.41,49.54,35600.0
2012-09-27 09:30:00,49.61,49.92,49.46,49.79,4600.0,49.61,49.92,49.46,49.79,4600.0
2012-09-27 09:40:00,49.77,49.92,49.61,49.89,4400.0,49.77,49.92,49.61,49.89,4400.0
2012-09-27 09:50:00,49.95,49.96,49.56,49.63,11800.0,49.95,49.96,49.56,49.63,11800.0
2012-09-27 10:00:00,49.71,49.8,49.65,49.71,5000.0,49.71,49.8,49.65,49.71,5000.0
2012-09-27 10:10:00,49.75,49.92,49.71,49.87,5800.0,49.75,49.92,49.71,49.87,5800.0
2012-09-27 10:20:00,49.85,49.91,49.8,49.83,4000.0,49.85,49.91,49.8,49.83,4000.0
2012-09-27 10:30:00,49.84,49.84,49.67,49.72,6600.0,49.84,49.84,49.67,49.72,6600.0
2012-09-27 10:40:00,49.73,49.74,49.68,49.71,4400.0,49.73,49.74,49.68,49.71,4400.0
2012-09-27 10:50:00,49.64,49.7,49.64,49.67,7800.0,49.64,49.7,49.64,49.67,7800.0
2012-09-27 11:00:00,49.65,49.67,49.62,49.64,5000.0,49.65,49.67,49.62,49.64,5000.0
2012-09-27 11:10:00,49.6,49.63,49.58,49.59,4400.0,49.6,49.63,49.58,49.59,4400.0
2012-09-27 11:20:00,49.6,49.6,49.51,49.55,9000.0,49.6,49.6,49.51,49.55,9000.0
2012-09-27 11:30:00,49.55,49.62,49.54,49.55,4400.0,49.55,49.62,49.54,49.55,4400.0
2012-09-27 11:40:00,49.55,49.57,49.53,49.57,15000.0,49.55,49.57,49.53,49.57,15000.0
2012-09-27 11:50:00,49.57,49.6,49.54,49.58,10600.0,49.57,49.6,49.54,49.58,10600.0
2012-09-27 12:00:00,49.58,49.6,49.55,49.58,54400.0,49.58,49.6,49.55,49.58,54400.0
2012-09-27 12:10:00,49.59,49.63,49.58,49.62,6600.0,49.59,49.63,49.58,49.62,6600.0
2012-09-27 12:20:00,49.59,49.63,49.59,49.6,10600.0,49.59,49.63,49.59,49.6,10600.0
2012-09-27 12:30:00,49.6,49.6,49.58,49.59,3200.0,49.6,49.6,49.58,49.59,3200.0
2012-09-27 12:40:00,49.59,49.65,49.59,49.6,9200.0,49.59,49.65,49.59,49.6,9200.0
2012-09-27 12:50:00,49.6,49.65,49.6,49.63,8800.0,49.6,49.65,49.6,49.63,8800.0
2012-09-27 13:00:00,49.63,49.64,49.62,49.63,5800.0,49.63,49.64,49.62,49.63,5800.0
2012-09-27 13:10:00,49.63,49.64,49.62,49.63,7600.0,49.63,49.64,49.62,49.63,7600.0
2012-09-27 13:20:00,49.63,49.64,49.62,49.63,4800.0,49.63,49.64,49.62,49.63,4800.0
2012-09-27 13:30:00,49.63,49.66,49.61,49.66,10200.0,49.63,49.66,49.61,49.66,10200.0
2012-09-27 13:40:00,49.77,49.85,49.76,49.85,9200.0,49.77,49.85,49.76,49.85,9200.0
2012-09-27 13:50:00,49.85,49.9,49.8,49.9,5800.0,49.85,49.9,49.8,49.9,5800.0
2012-09-27 14:00:00,49.85,49.88,49.84,49.84,7600.0,49.85,49.88,49.84,49.84,7600.0
2012-09-27 14:10:00,49.84,49.85,49.77,49.78,12600.0,49.84,49.85,49.77,49.78,12600.0
2012-09-27 14:20:00,49.79,49.83,49.77,49.77,9800.0,49.79,49.83,49.77,49.77,9800.0
2012-09-27 14:30:00,49.79,49.82,49.77,49.8,12200.0,49.79,49.82,49.77,49.8,12200.0
2012-09-27 14:40:00,49.79,49.79,49.76,49.76,11600.0,49.79,49.79,49.76,49.76,11600.0
2012-09-27 14:50:00,49.76,49.79,49.74,49.77,17200.0,49.76,49.79,49.74,49.77,17200.0
2012-09-27 15:00:00,49.77,49.81,49.76,49.8,12800.0,49.77,49.81,49.76,49.8,12800.0
2012-09-27 15:10:00,49.79,49.82,49.74,49.78,14200.0,49.79,49.82,49.74,49.78,14200.0
2012-09-27 15:20:00,49.77,49.81,49.77,49.81,13600.0,49.77,49.81,49.77,49.81,13600.0
2012-09-27 15:30:00,49.81,49.84,49.79,49.82,27400.0,49.81,49.84,49.79,49.82,27400.0
2012-09-27 15:40:00,49.82,49.84,49.72,49.79,16000.0,49.82,49.84,49.72,49.79,16000.0
2012-09-27 15:50:00,49.79,49.85,49.77,49.79,44400.0,49.79,49.85,49.77,49.79,44400.0
2012-09-28 09:30:00,49.57,49.85,49.57,49.78,3400.0,49.57,49.85,49.57,49.78,3400.0
2012-09-28 09:40:00,49.73,49.73,49.57,49.57,3800.0,49.73,49.73,49.57,49.57,3800.0
2012-09-28 09:50:00,49.54,49.58,49.49,49.49,2400.0,49.54,49.58,49.49,49.49,2400.0
2012-09-28 10:00:00,49.51,49.72,49.51,49.68,1800.0,49.51,49.72,49.51,49.68,1800.0
2012-09-28 10:10:00,49.68,49.74,49.62,49.62,7400.0,49.68,49.74,49.62,49.62,7400.0
2012-09-28 10:20:00,49.63,49.63,49.54,49.54,4200.0,49.63,49.63,49.54,49.54,4200.0
2012-09-28 10:30:00,49.55,49.55,49.52,49.54,1400.0,49.55,49.55,49.52,49.54,1400.0
2012-09-28 10:40:00,49.55,49.55,49.44,49.44,3000.0,49.55,49.55,49.44,49.44,3000.0
2012-09-28 10:50:00,49.45,49.47,49.35,49.35,11600.0,49.45,49.47,49.35,49.35,11600.0
2012-09-28 11:00:00,49.37,49.38,49.32,49.32,8000.0,49.37,49.38,49.32,49.32,8000.0
2012-09-28 11:10:00,49.32,49.36,49.2,49.28,17600.0,49.32,49.36,49.2,49.28,17600.0
2012-09-28 11:20:00,49.32,49.35,49.18,49.21,8800.0,49.32,49.35,49.18,49.21,8800.0
2012-09-28 11:30:00,49.21,49.29,49.18,49.19,8600.0,49.21,49.29,49.18,49.19,8600.0
2012-09-28 11:40:00,49.19,49.25,49.19,49.24,6800.0,49.19,49.25,49.19,49.24,6800.0
2012-09-28 11:50:00,49.25,49.28,49.22,49.24,3800.0,49.25,49.28,49.22,49.24,3800.0
2012-09-28 12:00:00,49.24,49.28,49.2,49.22,12200.0,49.24,49.28,49.2,49.22,12200.0
2012-09-28 12:10:00,49.24,49.37,49.24,49.37,3800.0,49.24,49.37,49.24,49.37,3800.0
2012-09-28 12:20:00,49.38,49.38,49.32,49.34,5400.0,49.38,49.38,49.32,49.34,5400.0
2012-09-28 12:30:00,49.35,49.38,49.33,49.37,5800.0,49.35,49.38,49.33,49.37,5800.0
2012-09-28 12:40:00,49.37,49.37,49.35,49.37,3200.0,49.37,49.37,49.35,49.37,3200.0
2012-09-28 12:50:00,49.37,49.38,49.35,49.38,6200.0,49.37,49.38,49.35,49.38,6200.0
2012-09-28 13:00:00,49.38,49.49,49.38,49.42,7800.0,49.38,49.49,49.38,49.42,7800.0
2012-09-28 13:10:00,49.43,49.47,49.42,49.42,7200.0,49.43,49.47,49.42,49.42,7200.0
2012-09-28 13:20:00,49.4,49.55,49.39,49.55,2400.0,49.4,49.55,49.39,49.55,2400.0
2012-09-28 13:30:00,49.6,49.66,49.56,49.66,9200.0,49.6,49.66,49.56,49.66,9200.0
2012-09-28 13:40:00,49.75,49.75,49.7,49.7,2200.0,49.75,49.75,49.7,49.7,2200.0
2012-09-28 13:50:00,49.71,49.71,49.67,49.69,2800.0,49.71,49.71,49.67,49.69,2800.0
2012-09-28 14:00:00,49.68,49.68,49.53,49.53,5200.0,49.68,49.68,49.53,49.53,5200.0
2012-09-28 14:10:00,49.54,49.6,49.54,49.58,3000.0,49.54,49.6,49.54,49.58,3000.0
2012-09-28 14:20:00,49.57,49.6,49.57,49.6,2400.0,49.57,49.6,49.57,49.6,2400.0
2012-09-28 14:30:00,49.57,49.6,49.49,49.58,5800.0,49.57,49.6,49.49,49.58,5800.0
2012-09-28 14:40:00,49.58,49.8,49.58,49.8,18400.0,49.58,49.8,49.58,49.8,18400.0
2012-09-28 14:50:00,49.79,49.81,49.74,49.75,8400.0,49.79,49.81,49.74,49.75,8400.0
2012-09-28 15:00:00,49.75,49.76,49.72,49.73,7000.0,49.75,49.76,49.72,49.73,7000.0
2012-09-28 15:10:00,49.74,49.77,49.72,49.72,6200.0,49.74,49.77,49.72,49.72,6200.0
2012-09-28 15:20:00,49.72,49.74,49.71,49.73,5400.0,49.72,49.74,49.71,49.73,5400.0
2012-09-28 15:30:00,49.73,49.75,49.55,49.59,16000.0,49.73,49.75,49.55,49.59,16000.0
2012-09-28 15:40:00,49.59,49.82,49.59,49.82,19000.0,49.59,49.82,49.59,49.82,19000.0
2012-09-28 15:50:00,49.82,49.83,49.61,49.66,42400.0,49.82,49.83,49.61,49.66,42400.0
2012-10-01 09:30:00,49.85,49.85,49.65,49.7,24400.0,49.85,49.85,49.65,49.7,24400.0
2012-10-01 09:40:00,49.71,49.84,49.62,49.62,11800.0,49.71,49.84,49.62,49.62,11800.0
2012-10-01 09:50:00,49.57,49.59,49.38,49.41,9200.0,49.57,49.59,49.38,49.41,9200.0
2012-10-01 10:00:00,49.4,49.76,49.38,49.72,9600.0,49.4,49.76,49.38,49.72,9600.0
2012-10-01 10:10:00,49.73,49.75,49.71,49.71,9000.0,49.73,49.75,49.71,49.71,9000.0
2012-10-01 10:20:00,49.7,49.73,49.6,49.6,24000.0,49.7,49.73,49.6,49.6,24000.0
2012-10-01 10:30:00,49.62,49.62,49.46,49.46,18000.0,49.62,49.62,49.46,49.46,18000.0
2012-10-01 10:40:00,49.46,49.47,49.42,49.42,21000.0,49.46,49.47,49.42,49.42,21000.0
2012-10-01 10:50:00,49.42,49.42,49.32,49.32,14400.0,49.42,49.42,49.32,49.32,14400.0
2012-10-01 11:00:00,49.32,49.4,49.32,49.4,11600.0,49.32,49.4,49.32,49.4,11600.0
2012-10-01 11:10:00,49.44,49.53,49.44,49.44,10800.0,49.44,49.53,49.44,49.44,10800.0
2012-10-01 11:20:00,49.43,49.47,49.17,49.22,50200.0,49.43,49.47,49.17,49.22,50200.0
2012-10-01 11:30:00,49.23,49.27,49.13,49.16,37600.0,49.23,49.27,49.13,49.16,37600.0
2012-10-01 11:40:00,49.1,49.14,48.99,49.0,47800.0,49.1,49.14,48.99,49.0,47800.0
2012-10-01 11:50:00,48.99,49.03,48.88,48.96,17400.0,48.99,49.03,48.88,48.96,17400.0
2012-10-01 12:00:00,48.94,48.98,48.76,48.78,34000.0,48.94,48.98,48.76,48.78,34000.0
2012-10-01 12:10:00,48.78,48.85,48.72,48.74,35800.0,48.78,48.85,48.72,48.74,35800.0
2012-10-01 12:20:00,48.74,48.83,48.7,48.71,31800.0,48.74,48.83,48.7,48.71,31800.0
2012-10-01 12:30:00,48.71,48.72,48.55,48.57,43600.0,48.71,48.72,48.55,48.57,43600.0
2012-10-01 12:40:00,48.56,48.73,48.22,48.24,48200.0,48.56,48.73,48.22,48.24,48200.0
2012-10-01 12:50:00,48.28,48.5,48.28,48.47,11800.0,48.28,48.5,48.28,48.47,11800.0
2012-10-01 13:00:00,48.48,48.5,48.41,48.43,15200.0,48.48,48.5,48.41,48.43,15200.0
2012-10-01 13:10:00,48.41,48.55,48.38,48.44,26000.0,48.41,48.55,48.38,48.44,26000.0
2012-10-01 13:20:00,48.47,48.55,48.46,48.53,24600.0,48.47,48.55,48.46,48.53,24600.0
2012-10-01 13:30:00,48.5,48.54,48.45,48.51,18800.0,48.5,48.54,48.45,48.51,18800.0
2012-10-01 13:40:00,48.46,48.5,48.43,48.5,13200.0,48.46,48.5,48.43,48.5,13200.0
2012-10-01 13:50:00,48.5,48.54,48.49,48.52,22200.0,48.5,48.54,48.49,48.52,22200.0
2012-10-01 14:00:00,48.53,48.6,48.53,48.58,34800.0,48.53,48.6,48.53,48.58,34800.0
2012-10-01 14:10:00,48.6,48.6,48.55,48.6,35400.0,48.6,48.6,48.55,48.6,35400.0
2012-10-01 14:20:00,48.6,48.68,48.59,48.68,34000.0,48.6,48.68,48.59,48.68,34000.0
2012-10-01 14:30:00,48.74,48.8,48.68,48.77,35600.0,48.74,48.8,48.68,48.77,35600.0
2012-10-01 14:40:00,48.78,48.8,48.74,48.77,16400.0,48.78,48.8,48.74,48.77,16400.0
2012-10-01 14:50:00,48.77,48.85,48.77,48.84,24600.0,48.77,48.85,48.77,48.84,24600.0
2012-10-01 15:00:00,48.85,48.88,48.83,48.85,24000.0,48.85,48.88,48.83,48.85,24000.0
2012-10-01 15:10:00,48.84,48.85,48.76,48.78,22600.0,48.84,48.85,48.76,48.78,22600.0
2012-10-01 15:20:00,48.77,48.79,48.69,48.69,32000.0,48.77,48.79,48.69,48.69,32000.0
2012-10-01 15:30:00,48.7,48.85,48.69,48.84,24600.0,48.7,48.85,48.69,48.84,24600.0
2012-10-01 15:40:00,48.84,48.94,48.79,48.93,27800.0,48.84,48.94,48.79,48.93,27800.0
2012-10-01 15:50:00,48.93,49.03,48.8,48.81,109800.0,48.93,49.03,48.8,48.81,109800.0
2012-10-02 09:30:00,48.92,49.04,48.8,48.87,15200.0,48.92,49.04,48.8,48.87,15200.0
2012-10-02 09:40:00,48.87,49.07,48.83,49.07,9200.0,48.87,49.07,48.83,49.07,9200.0
2012-10-02 09:50:00,49.13,49.18,48.96,49.11,11200.0,49.13,49.18,48.96,49.11,11200.0
2012-10-02 10:00:00,49.06,49.06,48.88,48.88,4200.0,49.06,49.06,48.88,48.88,4200.0
2012-10-02 10:10:00,48.91,49.01,48.87,48.96,10400.0,48.91,49.01,48.87,48.96,10400.0
2012-10-02 10:20:00,48.95,48.96,48.81,48.84,9000.0,48.95,48.96,48.81,48.84,9000.0
2012-10-02 10:30:00,48.88,49.15,48.88,49.13,6400.0,48.88,49.15,48.88,49.13,6400.0
2012-10-02 10:40:00,49.1,49.1,49.02,49.05,6400.0,49.1,49.1,49.02,49.05,6400.0
2012-10-02 10:50:00,49.05,49.08,48.78,48.78,37200.0,49.05,49.08,48.78,48.78,37200.0
2012-10-02 11:00:00,48.75,48.86,48.75,48.86,9600.0,48.75,48.86,48.75,48.86,9600.0
2012-10-02 11:10:00,48.85,48.87,48.82,48.87,13000.0,48.85,48.87,48.82,48.87,13000.0
2012-10-02 11:20:00,48.9,48.94,48.88,48.88,6400.0,48.9,48.94,48.88,48.88,6400.0
2012-10-02 11:30:00,48.9,48.94,48.71,48.74,4800.0,48.9,48.94,48.71,48.74,4800.0
2012-10-02 11:40:00,48.78,48.88,48.74,48.88,2000.0,48.78,48.88,48.74,48.88,2000.0
2012-10-02 11:50:00,48.85,48.98,48.85,48.91,8000.0,48.85,48.98,48.85,48.91,8000.0
2012-10-02 12:00:00,48.9,48.9,48.81,48.81,6400.0,48.9,48.9,48.81,48.81,6400.0
2012-10-02 12:10:00,48.8,48.86,48.76,48.85,15600.0,48.8,48.86,48.76,48.85,15600.0
2012-10-02 12:20:00,48.84,48.87,48.84,48.87,8200.0,48.84,48.87,48.84,48.87,8200.0
2012-10-02 12:30:00,48.87,48.97,48.87,48.92,6600.0,48.87,48.97,48.87,48.92,6600.0
2012-10-02 12:40:00,48.88,48.88,48.77,48.82,7000.0,48.88,48.88,48.77,48.82,7000.0
2012-10-02 12:50:00,48.84,48.85,48.72,48.74,7000.0,48.84,48.85,48.72,48.74,7000.0
2012-10-02 13:00:00,48.73,48.84,48.73,48.8,6400.0,48.73,48.84,48.73,48.8,6400.0
2012-10-02 13:10:00,48.82,48.85,48.76,48.82,7200.0,48.82,48.85,48.76,48.82,7200.0
2012-10-02 13:20:00,48.81,48.82,48.79,48.82,5800.0,48.81,48.82,48.79,48.82,5800.0
2012-10-02 13:30:00,48.83,48.88,48.81,48.88,3400.0,48.83,48.88,48.81,48.88,3400.0
2012-10-02 13:40:00,48.87,48.9,48.87,48.88,5200.0,48.87,48.9,48.87,48.88,5200.0
2012-10-02 13:50:00,48.88,48.88,48.71,48.79,8800.0,48.88,48.88,48.71,48.79,8800.0
2012-10-02 14:00:00,48.81,48.87,48.76,48.79,11000.0,48.81,48.87,48.76,48.79,11000.0
2012-10-02 14:10:00,48.82,48.94,48.82,48.82,5800.0,48.82,48.94,48.82,48.82,5800.0
2012-10-02 14:20:00,48.81,48.83,48.62,48.7,28000.0,48.81,48.83,48.62,48.7,28000.0
2012-10-02 14:30:00,48.71,48.77,48.7,48.74,10400.0,48.71,48.77,48.7,48.74,10400.0
2012-10-02 14:40:00,48.71,48.74,48.6,48.71,9400.0,48.71,48.74,48.6,48.71,9400.0
2012-10-02 14:50:00,48.7,48.77,48.7,48.72,3800.0,48.7,48.77,48.7,48.72,3800.0
2012-10-02 15:00:00,48.76,48.82,48.7,48.82,9200.0,48.76,48.82,48.7,48.82,9200.0
2012-10-02 15:10:00,48.8,48.87,48.76,48.87,8800.0,48.8,48.87,48.76,48.87,8800.0
2012-10-02 15:20:00,48.85,48.92,48.8,48.83,9800.0,48.85,48.92,48.8,48.83,9800.0
2012-10-02 15:30:00,48.83,48.88,48.8,48.85,15600.0,48.83,48.88,48.8,48.85,15600.0
2012-10-02 15:40:00,48.84,48.89,48.8,48.85,21000.0,48.84,48.89,48.8,48.85,21000.0
2012-10-02 15:50:00,48.89,48.95,48.83,48.85,57200.0,48.89,48.95,48.83,48.85,57200.0
2012-10-03 09:30:00,49.05,49.2,48.95,48.95,4400.0,49.05,49.2,48.95,48.95,4400.0
2012-10-03 09:40:00,48.82,49.1,48.82,49.04,3800.0,48.82,49.1,48.82,49.04,3800.0
2012-10-03 09:50:00,49.09,49.1,48.93,49.1,4200.0,49.09,49.1,48.93,49.1,4200.0
2012-10-03 10:00:00,49.12,49.12,48.77,48.88,7600.0,49.12,49.12,48.77,48.88,7600.0
2012-10-03 10:10:00,48.88,49.18,48.88,49.16,6400.0,48.88,49.18,48.88,49.16,6400.0
2012-10-03 10:20:00,49.2,49.25,49.14,49.25,6600.0,49.2,49.25,49.14,49.25,6600.0
2012-10-03 10:30:00,49.26,49.27,49.11,49.16,4000.0,49.26,49.27,49.11,49.16,4000.0
2012-10-03 10:40:00,49.16,49.19,49.1,49.13,6600.0,49.16,49.19,49.1,49.13,6600.0
2012-10-03 10:50:00,49.13,49.16,49.09,49.13,2400.0,49.13,49.16,49.09,49.13,2400.0
2012-10-03 11:00:00,49.12,49.13,49.03,49.09,11800.0,49.12,49.13,49.03,49.09,11800.0
2012-10-03 11:10:00,49.1,49.21,49.08,49.18,6400.0,49.1,49.21,49.08,49.18,6400.0
2012-10-03 11:20:00,49.18,49.24,49.09,49.09,7600.0,49.18,49.24,49.09,49.09,7600.0
2012-10-03 11:30:00,49.11,49.13,49.08,49.13,7600.0,49.11,49.13,49.08,49.13,7600.0
2012-10-03 11:40:00,49.13,49.29,49.12,49.29,6000.0,49.13,49.29,49.12,49.29,6000.0
2012-10-03 11:50:00,49.33,49.34,49.23,49.25,3000.0,49.33,49.34,49.23,49.25,3000.0
2012-10-03 12:00:00,49.26,49.27,49.23,49.23,2800.0,49.26,49.27,49.23,49.23,2800.0
2012-10-03 12:10:00,49.27,49.32,49.26,49.29,3800.0,49.27,49.32,49.26,49.29,3800.0
2012-10-03 12:20:00,49.32,49.45,49.32,49.45,3600.0,49.32,49.45,49.32,49.45,3600.0
2012-10-03 12:30:00,49.47,49.47,49.42,49.42,5400.0,49.47,49.47,49.42,49.42,5400.0
2012-10-03 12:40:00,49.44,49.45,49.4,49.4,2200.0,49.44,49.45,49.4,49.4,2200.0
2012-10-03 12:50:00,49.39,49.43,49.39,49.42,4400.0,49.39,49.43,49.39,49.42,4400.0
2012-10-03 13:00:00,49.39,49.39,49.33,49.33,4600.0,49.39,49.39,49.33,49.33,4600.0
2012-10-03 13:10:00,49.3,49.3,49.23,49.23,1800.0,49.3,49.3,49.23,49.23,1800.0
2012-10-03 13:20:00,49.24,49.29,49.24,49.27,5200.0,49.24,49.29,49.24,49.27,5200.0
2012-10-03 13:30:00,49.26,49.31,49.22,49.22,9600.0,49.26,49.31,49.22,49.22,9600.0
2012-10-03 13:40:00,49.16,49.2,49.09,49.2,3600.0,49.16,49.2,49.09,49.2,3600.0
2012-10-03 13:50:00,49.19,49.26,49.19,49.26,4600.0,49.19,49.26,49.19,49.26,4600.0
2012-10-03 14:00:00,49.24,49.3,49.24,49.29,3400.0,49.24,49.3,49.24,49.29,3400.0
2012-10-03 14:10:00,49.27,49.29,49.24,49.27,4800.0,49.27,49.29,49.24,49.27,4800.0
2012-10-03 14:20:00,49.29,49.31,49.24,49.24,3400.0,49.29,49.31,49.24,49.24,3400.0
2012-10-03 14:30:00,49.24,49.3,49.22,49.24,14400.0,49.24,49.3,49.22,49.24,14400.0
2012-10-03 14:40:00,49.21,49.22,49.2,49.2,3200.0,49.21,49.22,49.2,49.2,3200.0
2012-10-03 14:50:00,49.21,49.21,49.02,49.07,12400.0,49.21,49.21,49.02,49.07,12400.0
2012-10-03 15:00:00,49.1,49.1,49.08,49.08,11200.0,49.1,49.1,49.08,49.08,11200.0
2012-10-03 15:10:00,49.08,49.16,49.07,49.08,11200.0,49.08,49.16,49.07,49.08,11200.0
2012-10-03 15:20:00,49.09,49.16,49.05,49.1,8000.0,49.09,49.16,49.05,49.1,8000.0
2012-10-03 15:30:00,49.13,49.13,49.1,49.11,10600.0,49.13,49.13,49.1,49.11,10600.0
2012-10-03 15:40:00,49.11,49.17,49.1,49.15,12600.0,49.11,49.17,49.1,49.15,12600.0
2012-10-03 15:50:00,49.14,49.14,49.04,49.08,34200.0,49.14,49.14,49.04,49.08,34200.0
2012-10-04 09:30:00,49.19,49.35,49.19,49.26,5600.0,49.19,49.35,49.19,49.26,5600.0
2012-10-04 09:40:00,49.21,49.31,49.19,49.29,4200.0,49.21,49.31,49.19,49.29,4200.0
2012-10-04 09:50:00,49.33,49.38,49.23,49.24,14000.0,49.33,49.38,49.23,49.24,14000.0
2012-10-04 10:00:00,49.26,49.44,49.26,49.44,2400.0,49.26,49.44,49.26,49.44,2400.0
2012-10-04 10:10:00,49.33,49.5,49.33,49.48,2000.0,49.33,49.5,49.33,49.48,2000.0
2012-10-04 10:20:00,49.5,49.52,49.47,49.49,2800.0,49.5,49.52,49.47,49.49,2800.0
2012-10-04 10:30:00,49.48,49.56,49.47,49.53,4600.0,49.48,49.56,49.47,49.53,4600.0
2012-10-04 10:40:00,49.59,49.6,49.51,49.51,2200.0,49.59,49.6,49.51,49.51,2200.0
2012-10-04 10:50:00,49.52,49.54,49.47,49.54,4600.0,49.52,49.54,49.47,49.54,4600.0
2012-10-04 11:00:00,49.56,49.56,49.4,49.5,8800.0,49.56,49.56,49.4,49.5,8800.0
2012-10-04 11:10:00,49.5,49.5,49.47,49.48,2800.0,49.5,49.5,49.47,49.48,2800.0
2012-10-04 11:20:00,49.44,49.44,49.32,49.32,3800.0,49.44,49.44,49.32,49.32,3800.0
2012-10-04 11:30:00,49.34,49.42,49.34,49.42,3000.0,49.34,49.42,49.34,49.42,3000.0
2012-10-04 11:40:00,49.35,49.41,49.34,49.34,2000.0,49.35,49.41,49.34,49.34,2000.0
2012-10-04 11:50:00,49.39,49.4,49.38,49.4,2000.0,49.39,49.4,49.38,49.4,2000.0
2012-10-04 12:00:00,49.37,49.45,49.34,49.45,6200.0,49.37,49.45,49.34,49.45,6200.0
2012-10-04 12:10:00,49.46,49.55,49.45,49.49,4800.0,49.46,49.55,49.45,49.49,4800.0
2012-10-04 12:20:00,49.48,49.55,49.45,49.55,3000.0,49.48,49.55,49.45,49.55,3000.0
2012-10-04 12:30:00,49.55,49.55,49.55,49.55,0.0,49.55,49.55,49.55,49.55,0.0
2012-10-04 12:40:00,49.53,49.53,49.44,49.49,4400.0,49.53,49.53,49.44,49.49,4400.0
2012-10-04 12:50:00,49.49,49.49,49.48,49.49,2600.0,49.49,49.49,49.48,49.49,2600.0
2012-10-04 13:00:00,49.51,49.51,49.45,49.45,2000.0,49.51,49.51,49.45,49.45,2000.0
2012-10-04 13:10:00,49.43,49.47,49.42,49.44,4600.0,49.43,49.47,49.42,49.44,4600.0
2012-10-04 13:20:00,49.48,49.57,49.48,49.53,3600.0,49.48,49.57,49.48,49.53,3600.0
2012-10-04 13:30:00,49.59,49.59,49.49,49.55,600.0,49.59,49.59,49.49,49.55,600.0
2012-10-04 13:40:00,49.54,49.55,49.54,49.55,600.0,49.54,49.55,49.54,49.55,600.0
2012-10-04 13:50:00,49.53,49.57,49.52,49.54,6400.0,49.53,49.57,49.52,49.54,6400.0
2012-10-04 14:00:00,49.57,49.57,49.49,49.51,8800.0,49.57,49.57,49.49,49.51,8800.0
2012-10-04 14:10:00,49.53,49.55,49.45,49.45,2800.0,49.53,49.55,49.45,49.45,2800.0
2012-10-04 14:20:00,49.47,49.52,49.45,49.51,2200.0,49.47,49.52,49.45,49.51,2200.0
2012-10-04 14:30:00,49.49,49.49,49.47,49.49,2400.0,49.49,49.49,49.47,49.49,2400.0
2012-10-04 14:40:00,49.49,49.52,49.49,49.49,1800.0,49.49,49.52,49.49,49.49,1800.0
2012-10-04 14:50:00,49.49,49.51,49.47,49.48,2000.0,49.49,49.51,49.47,49.48,2000.0
2012-10-04 15:00:00,49.47,49.57,49.47,49.54,4600.0,49.47,49.57,49.47,49.54,4600.0
2012-10-04 15:10:00,49.52,49.52,49.52,49.52,200.0,49.52,49.52,49.52,49.52,200.0
2012-10-04 15:20:00,49.55,49.59,49.47,49.52,10000.0,49.55,49.59,49.47,49.52,10000.0
2012-10-04 15:30:00,49.49,49.52,49.48,49.51,4600.0,49.49,49.52,49.48,49.51,4600.0
2012-10-04 15:40:00,49.51,49.58,49.44,49.5,9000.0,49.51,49.58,49.44,49.5,9000.0
2012-10-04 15:50:00,49.55,49.59,49.47,49.5,65200.0,49.55,49.59,49.47,49.5,65200.0
2012-10-05 09:30:00,49.64,49.72,49.47,49.55,7400.0,49.64,49.72,49.47,49.55,7400.0
2012-10-05 09:40:00,49.5,49.6,49.45,49.49,8000.0,49.5,49.6,49.45,49.49,8000.0
2012-10-05 09:50:00,49.49,49.62,49.47,49.56,7000.0,49.49,49.62,49.47,49.56,7000.0
2012-10-05 10:00:00,49.55,49.57,49.51,49.54,6000.0,49.55,49.57,49.51,49.54,6000.0
2012-10-05 10:10:00,49.55,49.81,49.55,49.74,18000.0,49.55,49.81,49.55,49.74,18000.0
2012-10-05 10:20:00,49.72,49.78,49.72,49.74,4600.0,49.72,49.78,49.72,49.74,4600.0
2012-10-05 10:30:00,49.74,49.74,49.72,49.74,4200.0,49.74,49.74,49.72,49.74,4200.0
2012-10-05 10:40:00,49.73,49.73,49.61,49.66,20000.0,49.73,49.73,49.61,49.66,20000.0
2012-10-05 10:50:00,49.67,49.81,49.67,49.81,3400.0,49.67,49.81,49.67,49.81,3400.0
2012-10-05 11:00:00,49.83,49.9,49.82,49.88,10800.0,49.83,49.9,49.82,49.88,10800.0
2012-10-05 11:10:00,49.85,49.98,49.85,49.98,4600.0,49.85,49.98,49.85,49.98,4600.0
2012-10-05 11:20:00,50.0,50.02,49.81,49.85,8200.0,50.0,50.02,49.81,49.85,8200.0
2012-10-05 11:30:00,49.88,49.92,49.85,49.87,3400.0,49.88,49.92,49.85,49.87,3400.0
2012-10-05 11:40:00,49.82,49.83,49.72,49.72,11000.0,49.82,49.83,49.72,49.72,11000.0
2012-10-05 11:50:00,49.72,49.79,49.71,49.77,3200.0,49.72,49.79,49.71,49.77,3200.0
2012-10-05 12:00:00,49.77,49.79,49.68,49.7,3600.0,49.77,49.79,49.68,49.7,3600.0
2012-10-05 12:10:00,49.72,49.85,49.72,49.84,3200.0,49.72,49.85,49.72,49.84,3200.0
2012-10-05 12:20:00,49.81,49.83,49.76,49.81,1800.0,49.81,49.83,49.76,49.81,1800.0
2012-10-05 12:30:00,49.85,49.92,49.72,49.72,2000.0,49.85,49.92,49.72,49.72,2000.0
2012-10-05 12:40:00,49.76,49.8,49.71,49.72,4800.0,49.76,49.8,49.71,49.72,4800.0
2012-10-05 12:50:00,49.74,49.79,49.72,49.79,2800.0,49.74,49.79,49.72,49.79,2800.0
2012-10-05 13:00:00,49.81,49.82,49.79,49.8,2200.0,49.81,49.82,49.79,49.8,2200.0
2012-10-05 13:10:00,49.8,49.81,49.77,49.77,1400.0,49.8,49.81,49.77,49.77,1400.0
2012-10-05 13:20:00,49.74,49.74,49.66,49.69,6600.0,49.74,49.74,49.66,49.69,6600.0
2012-10-05 13:30:00,49.66,49.69,49.65,49.66,2000.0,49.66,49.69,49.65,49.66,2000.0
2012-10-05 13:40:00,49.64,49.68,49.64,49.66,5000.0,49.64,49.68,49.64,49.66,5000.0
2012-10-05 13:50:00,49.66,49.68,49.65,49.66,3400.0,49.66,49.68,49.65,49.66,3400.0
2012-10-05 14:00:00,49.66,49.69,49.62,49.62,10400.0,49.66,49.69,49.62,49.62,10400.0
2012-10-05 14:10:00,49.64,49.72,49.64,49.65,10200.0,49.64,49.72,49.64,49.65,10200.0
2012-10-05 14:20:00,49.62,49.69,49.6,49.69,6600.0,49.62,49.69,49.6,49.69,6600.0
2012-10-05 14:30:00,49.65,49.65,49.57,49.57,4600.0,49.65,49.65,49.57,49.57,4600.0
2012-10-05 14:40:00,49.57,49.64,49.57,49.57,5400.0,49.57,49.64,49.57,49.57,5400.0
2012-10-05 14:50:00,49.6,49.6,49.36,49.42,19000.0,49.6,49.6,49.36,49.42,19000.0
2012-10-05 15:00:00,49.41,49.44,49.34,49.36,11000.0,49.41,49.44,49.34,49.36,11000.0
2012-10-05 15:10:00,49.35,49.37,49.3,49.34,6400.0,49.35,49.37,49.3,49.34,6400.0
2012-10-05 15:20:00,49.35,49.36,49.33,49.33,3400.0,49.35,49.36,49.33,49.33,3400.0
2012-10-05 15:30:00,49.35,49.45,49.33,49.45,16400.0,49.35,49.45,49.33,49.45,16400.0
2012-10-05 15:40:00,49.45,49.58,49.44,49.58,11000.0,49.45,49.58,49.44,49.58,11000.0
2012-10-05 15:50:00,49.54,49.55,49.37,49.4,55800.0,49.54,49.55,49.37,49.4,55800.0
2012-10-08 09:30:00,49.4,49.81,49.4,49.42,9800.0,49.4,49.81,49.4,49.42,9800.0
2012-10-08 09:40:00,49.49,49.61,49.42,49.59,34200.0,49.49,49.61,49.42,49.59,34200.0
2012-10-08 09:50:00,49.59,49.69,49.52,49.68,11200.0,49.59,49.69,49.52,49.68,11200.0
2012-10-08 10:00:00,49.69,49.84,49.69,49.83,11000.0,49.69,49.84,49.69,49.83,11000.0
2012-10-08 10:10:00,49.85,49.85,49.63,49.68,4400.0,49.85,49.85,49.63,49.68,4400.0
2012-10-08 10:20:00,49.61,49.64,49.55,49.55,2800.0,49.61,49.64,49.55,49.55,2800.0
2012-10-08 10:30:00,49.61,49.62,49.61,49.61,800.0,49.61,49.62,49.61,49.61,800.0
2012-10-08 10:40:00,49.61,49.61,49.58,49.6,1600.0,49.61,49.61,49.58,49.6,1600.0
2012-10-08 10:50:00,49.57,49.62,49.48,49.51,8200.0,49.57,49.62,49.48,49.51,8200.0
2012-10-08 11:00:00,49.46,49.48,49.41,49.41,2000.0,49.46,49.48,49.41,49.41,2000.0
2012-10-08 11:10:00,49.34,49.38,49.32,49.37,4200.0,49.34,49.38,49.32,49.37,4200.0
2012-10-08 11:20:00,49.33,49.33,49.31,49.32,1600.0,49.33,49.33,49.31,49.32,1600.0
2012-10-08 11:30:00,49.32,49.32,49.21,49.21,3000.0,49.32,49.32,49.21,49.21,3000.0
2012-10-08 11:40:00,49.23,49.28,49.23,49.28,1400.0,49.23,49.28,49.23,49.28,1400.0
2012-10-08 11:50:00,49.27,49.28,49.27,49.28,1200.0,49.27,49.28,49.27,49.28,1200.0
2012-10-08 12:00:00,49.33,49.33,49.3,49.31,1400.0,49.33,49.33,49.3,49.31,1400.0
2012-10-08 12:10:00,49.31,49.37,49.31,49.35,2400.0,49.31,49.37,49.31,49.35,2400.0
2012-10-08 12:20:00,49.35,49.35,49.32,49.34,2200.0,49.35,49.35,49.32,49.34,2200.0
2012-10-08 12:30:00,49.34,49.37,49.34,49.37,1000.0,49.34,49.37,49.34,49.37,1000.0
2012-10-08 12:40:00,49.38,49.38,49.34,49.34,1200.0,49.38,49.38,49.34,49.34,1200.0
2012-10-08 12:50:00,49.33,49.37,49.33,49.37,1000.0,49.33,49.37,49.33,49.37,1000.0
2012-10-08 13:00:00,49.37,49.37,49.32,49.34,4600.0,49.37,49.37,49.32,49.34,4600.0
2012-10-08 13:10:00,49.32,49.38,49.31,49.38,3600.0,49.32,49.38,49.31,49.38,3600.0
2012-10-08 13:20:00,49.37,49.38,49.35,49.38,2000.0,49.37,49.38,49.35,49.38,2000.0
2012-10-08 13:30:00,49.37,49.41,49.37,49.41,800.0,49.37,49.41,49.37,49.41,800.0
2012-10-08 13:40:00,49.4,49.4,49.35,49.35,2800.0,49.4,49.4,49.35,49.35,2800.0
2012-10-08 13:50:00,49.35,49.35,49.3,49.3,1400.0,49.35,49.35,49.3,49.3,1400.0
2012-10-08 14:00:00,49.3,49.3,49.27,49.29,1200.0,49.3,49.3,49.27,49.29,1200.0
2012-10-08 14:10:00,49.27,49.35,49.27,49.35,4600.0,49.27,49.35,49.27,49.35,4600.0
2012-10-08 14:20:00,49.35,49.36,49.35,49.35,2600.0,49.35,49.36,49.35,49.35,2600.0
2012-10-08 14:30:00,49.37,49.37,49.33,49.36,3000.0,49.37,49.37,49.33,49.36,3000.0
2012-10-08 14:40:00,49.39,49.4,49.35,49.36,2400.0,49.39,49.4,49.35,49.36,2400.0
2012-10-08 14:50:00,49.38,49.38,49.35,49.37,1000.0,49.38,49.38,49.35,49.37,1000.0
2012-10-08 15:00:00,49.39,49.43,49.38,49.38,3200.0,49.39,49.43,49.38,49.38,3200.0
2012-10-08 15:10:00,49.38,49.44,49.37,49.42,5200.0,49.38,49.44,49.37,49.42,5200.0
2012-10-08 15:20:00,49.44,49.47,49.41,49.45,6400.0,49.44,49.47,49.41,49.45,6400.0
2012-10-08 15:30:00,49.47,49.53,49.45,49.5,18200.0,49.47,49.53,49.45,49.5,18200.0
2012-10-08 15:40:00,49.49,49.5,49.37,49.37,25200.0,49.49,49.5,49.37,49.37,25200.0
2012-10-08 15:50:00,49.41,49.49,49.38,49.44,47000.0,49.41,49.49,49.38,49.44,47000.0
2012-10-09 09:30:00,49.3,49.62,49.08,49.08,4200.0,49.3,49.62,49.08,49.08,4200.0
2012-10-09 09:40:00,49.13,49.13,49.01,49.04,6000.0,49.13,49.13,49.01,49.04,6000.0
2012-10-09 09:50:00,48.92,48.94,48.78,48.82,4200.0,48.92,48.94,48.78,48.82,4200.0
2012-10-09 10:00:00,48.82,48.87,48.74,48.84,5800.0,48.82,48.87,48.74,48.84,5800.0
2012-10-09 10:10:00,48.83,48.84,48.78,48.78,3400.0,48.83,48.84,48.78,48.78,3400.0
2012-10-09 10:20:00,48.78,48.78,48.67,48.67,9000.0,48.78,48.78,48.67,48.67,9000.0
2012-10-09 10:30:00,48.62,48.63,48.57,48.58,9600.0,48.62,48.63,48.57,48.58,9600.0
2012-10-09 10:40:00,48.58,48.59,48.35,48.38,11800.0,48.58,48.59,48.35,48.38,11800.0
2012-10-09 10:50:00,48.33,48.33,48.22,48.22,3400.0,48.33,48.33,48.22,48.22,3400.0
2012-10-09 11:00:00,48.28,48.3,48.17,48.3,5000.0,48.28,48.3,48.17,48.3,5000.0
2012-10-09 11:10:00,48.31,48.33,48.21,48.21,7400.0,48.31,48.33,48.21,48.21,7400.0
2012-10-09 11:20:00,48.24,48.26,48.19,48.19,6600.0,48.24,48.26,48.19,48.19,6600.0
2012-10-09 11:30:00,48.2,48.38,48.17,48.29,10200.0,48.2,48.38,48.17,48.29,10200.0
2012-10-09 11:40:00,48.26,48.27,48.2,48.26,6200.0,48.26,48.27,48.2,48.26,6200.0
2012-10-09 11:50:00,48.26,48.38,48.26,48.35,5800.0,48.26,48.38,48.26,48.35,5800.0
2012-10-09 12:00:00,48.35,48.42,48.35,48.4,2600.0,48.35,48.42,48.35,48.4,2600.0
2012-10-09 12:10:00,48.35,48.42,48.35,48.4,4800.0,48.35,48.42,48.35,48.4,4800.0
2012-10-09 12:20:00,48.37,48.37,48.26,48.34,9600.0,48.37,48.37,48.26,48.34,9600.0
2012-10-09 12:30:00,48.34,48.34,48.23,48.29,3200.0,48.34,48.34,48.23,48.29,3200.0
2012-10-09 12:40:00,48.3,48.38,48.3,48.38,3200.0,48.3,48.38,48.3,48.38,3200.0
2012-10-09 12:50:00,48.35,48.38,48.24,48.3,4000.0,48.35,48.38,48.24,48.3,4000.0
2012-10-09 13:00:00,48.34,48.35,48.34,48.35,2200.0,48.34,48.35,48.34,48.35,2200.0
2012-10-09 13:10:00,48.36,48.48,48.35,48.41,5000.0,48.36,48.48,48.35,48.41,5000.0
2012-10-09 13:20:00,48.4,48.43,48.3,48.38,3400.0,48.4,48.43,48.3,48.38,3400.0
2012-10-09 13:30:00,48.38,48.38,48.24,48.28,7800.0,48.38,48.38,48.24,48.28,7800.0
2012-10-09 13:40:00,48.29,48.33,48.24,48.27,16000.0,48.29,48.33,48.24,48.27,16000.0
2012-10-09 13:50:00,48.23,48.23,48.16,48.16,3000.0,48.23,48.23,48.16,48.16,3000.0
2012-10-09 14:00:00,48.12,48.13,48.09,48.1,3600.0,48.12,48.13,48.09,48.1,3600.0
2012-10-09 14:10:00,48.12,48.27,48.11,48.2,9800.0,48.12,48.27,48.11,48.2,9800.0
2012-10-09 14:20:00,48.23,48.24,48.23,48.24,800.0,48.23,48.24,48.23,48.24,800.0
2012-10-09 14:30:00,48.22,48.27,48.22,48.24,9400.0,48.22,48.27,48.22,48.24,9400.0
2012-10-09 14:40:00,48.24,48.26,48.21,48.21,14400.0,48.24,48.26,48.21,48.21,14400.0
2012-10-09 14:50:00,48.24,48.27,48.22,48.22,3200.0,48.24,48.27,48.22,48.22,3200.0
2012-10-09 15:00:00,48.24,48.28,48.13,48.13,5800.0,48.24,48.28,48.13,48.13,5800.0
2012-10-09 15:10:00,48.13,48.15,48.08,48.1,9400.0,48.13,48.15,48.08,48.1,9400.0
2012-10-09 15:20:00,48.1,48.1,47.99,48.02,11200.0,48.1,48.1,47.99,48.02,11200.0
2012-10-09 15:30:00,48.0,48.04,47.93,47.98,15200.0,48.0,48.04,47.93,47.98,15200.0
2012-10-09 15:40:00,47.98,48.05,47.95,47.95,13200.0,47.98,48.05,47.95,47.95,13200.0
2012-10-09 15:50:00,47.93,47.96,47.83,47.86,31600.0,47.93,47.96,47.83,47.86,31600.0
2012-10-10 09:30:00,47.96,48.19,47.92,48.13,16600.0,47.96,48.19,47.92,48.13,16600.0
2012-10-10 09:40:00,48.15,48.17,47.97,48.1,12000.0,48.15,48.17,47.97,48.1,12000.0
2012-10-10 09:50:00,48.07,48.09,47.94,48.02,10400.0,48.07,48.09,47.94,48.02,10400.0
2012-10-10 10:00:00,48.11,48.18,48.0,48.07,7200.0,48.11,48.18,48.0,48.07,7200.0
2012-10-10 10:10:00,48.03,48.06,47.99,48.04,6600.0,48.03,48.06,47.99,48.04,6600.0
2012-10-10 10:20:00,48.04,48.08,48.02,48.06,5000.0,48.04,48.08,48.02,48.06,5000.0
2012-10-10 10:30:00,48.02,48.05,48.02,48.02,2800.0,48.02,48.05,48.02,48.02,2800.0
2012-10-10 10:40:00,48.04,48.09,48.0,48.0,2800.0,48.04,48.09,48.0,48.0,2800.0
2012-10-10 10:50:00,48.02,48.06,47.99,48.03,8000.0,48.02,48.06,47.99,48.03,8000.0
2012-10-10 11:00:00,48.02,48.04,48.0,48.04,3000.0,48.02,48.04,48.0,48.04,3000.0
2012-10-10 11:10:00,48.02,48.16,48.02,48.16,6400.0,48.02,48.16,48.02,48.16,6400.0
2012-10-10 11:20:00,48.12,48.12,48.0,48.01,9800.0,48.12,48.12,48.0,48.01,9800.0
2012-10-10 11:30:00,48.01,48.03,47.98,48.01,4200.0,48.01,48.03,47.98,48.01,4200.0
2012-10-10 11:40:00,48.02,48.06,48.0,48.02,7600.0,48.02,48.06,48.0,48.02,7600.0
2012-10-10 11:50:00,48.04,48.05,47.99,48.01,7800.0,48.04,48.05,47.99,48.01,7800.0
2012-10-10 12:00:00,48.0,48.05,47.99,48.04,28200.0,48.0,48.05,47.99,48.04,28200.0
2012-10-10 12:10:00,48.02,48.05,47.98,48.02,17200.0,48.02,48.05,47.98,48.02,17200.0
2012-10-10 12:20:00,48.02,48.02,48.01,48.02,4000.0,48.02,48.02,48.01,48.02,4000.0
2012-10-10 12:30:00,48.0,48.05,47.99,48.04,16800.0,48.0,48.05,47.99,48.04,16800.0
2012-10-10 12:40:00,48.04,48.05,48.0,48.0,6200.0,48.04,48.05,48.0,48.0,6200.0
2012-10-10 12:50:00,48.0,48.04,48.0,48.02,9400.0,48.0,48.04,48.0,48.02,9400.0
2012-10-10 13:00:00,48.0,48.05,48.0,48.01,4000.0,48.0,48.05,48.0,48.01,4000.0
2012-10-10 13:10:00,48.02,48.05,48.02,48.05,3400.0,48.02,48.05,48.02,48.05,3400.0
2012-10-10 13:20:00,48.04,48.05,48.0,48.03,15400.0,48.04,48.05,48.0,48.03,15400.0
2012-10-10 13:30:00,48.01,48.05,48.0,48.02,4400.0,48.01,48.05,48.0,48.02,4400.0
2012-10-10 13:40:00,48.01,48.04,47.98,47.98,15600.0,48.01,48.04,47.98,47.98,15600.0
2012-10-10 13:50:00,47.98,47.99,47.88,47.94,3200.0,47.98,47.99,47.88,47.94,3200.0
2012-10-10 14:00:00,47.93,47.98,47.9,47.92,8600.0,47.93,47.98,47.9,47.92,8600.0
2012-10-10 14:10:00,47.91,47.93,47.87,47.91,5000.0,47.91,47.93,47.87,47.91,5000.0
2012-10-10 14:20:00,47.87,47.92,47.81,47.88,7800.0,47.87,47.92,47.81,47.88,7800.0
2012-10-10 14:30:00,47.92,47.92,47.84,47.84,2600.0,47.92,47.92,47.84,47.84,2600.0
2012-10-10 14:40:00,47.82,47.85,47.71,47.77,2400.0,47.82,47.85,47.71,47.77,2400.0
2012-10-10 14:50:00,47.72,47.84,47.72,47.8,5400.0,47.72,47.84,47.72,47.8,5400.0
2012-10-10 15:00:00,47.83,47.88,47.77,47.85,14200.0,47.83,47.88,47.77,47.85,14200.0
2012-10-10 15:10:00,47.85,47.85,47.71,47.71,8400.0,47.85,47.85,47.71,47.71,8400.0
2012-10-10 15:20:00,47.72,47.83,47.72,47.82,18600.0,47.72,47.83,47.72,47.82,18600.0
2012-10-10 15:30:00,47.75,47.88,47.74,47.86,6400.0,47.75,47.88,47.74,47.86,6400.0
2012-10-10 15:40:00,47.84,47.84,47.74,47.74,13400.0,47.84,47.84,47.74,47.74,13400.0
2012-10-10 15:50:00,47.77,47.87,47.71,47.82,54800.0,47.77,47.87,47.71,47.82,54800.0
2012-10-11 09:30:00,48.22,48.22,48.01,48.22,3200.0,48.22,48.22,48.01,48.22,3200.0
2012-10-11 09:40:00,48.33,48.57,48.33,48.57,6800.0,48.33,48.57,48.33,48.57,6800.0
2012-10-11 09:50:00,48.54,48.59,48.53,48.53,5200.0,48.54,48.59,48.53,48.53,5200.0
2012-10-11 10:00:00,48.53,48.58,48.49,48.54,7800.0,48.53,48.58,48.49,48.54,7800.0
2012-10-11 10:10:00,48.5,48.58,48.47,48.52,7400.0,48.5,48.58,48.47,48.52,7400.0
2012-10-11 10:20:00,48.53,48.63,48.52,48.6,4200.0,48.53,48.63,48.52,48.6,4200.0
2012-10-11 10:30:00,48.58,48.6,48.45,48.45,6800.0,48.58,48.6,48.45,48.45,6800.0
2012-10-11 10:40:00,48.45,48.62,48.45,48.54,11400.0,48.45,48.62,48.45,48.54,11400.0
2012-10-11 10:50:00,48.55,48.63,48.49,48.53,3800.0,48.55,48.63,48.49,48.53,3800.0
2012-10-11 11:00:00,48.53,48.59,48.45,48.45,11600.0,48.53,48.59,48.45,48.45,11600.0
2012-10-11 11:10:00,48.48,48.49,48.44,48.44,4400.0,48.48,48.49,48.44,48.44,4400.0
2012-10-11 11:20:00,48.43,48.44,48.37,48.38,3800.0,48.43,48.44,48.37,48.38,3800.0
2012-10-11 11:30:00,48.38,48.46,48.38,48.46,3600.0,48.38,48.46,48.38,48.46,3600.0
2012-10-11 11:40:00,48.44,48.47,48.35,48.4,6400.0,48.44,48.47,48.35,48.4,6400.0
2012-10-11 11:50:00,48.38,48.39,48.38,48.39,400.0,48.38,48.39,48.38,48.39,400.0
2012-10-11 12:00:00,48.33,48.47,48.29,48.44,14000.0,48.33,48.47,48.29,48.44,14000.0
2012-10-11 12:10:00,48.44,48.44,48.44,48.44,200.0,48.44,48.44,48.44,48.44,200.0
2012-10-11 12:20:00,48.38,48.45,48.38,48.45,800.0,48.38,48.45,48.38,48.45,800.0
2012-10-11 12:30:00,48.43,48.49,48.4,48.46,3400.0,48.43,48.49,48.4,48.46,3400.0
2012-10-11 12:40:00,48.46,48.57,48.38,48.57,6800.0,48.46,48.57,48.38,48.57,6800.0
2012-10-11 12:50:00,48.56,48.58,48.52,48.55,1200.0,48.56,48.58,48.52,48.55,1200.0
2012-10-11 13:00:00,48.52,48.58,48.51,48.56,5200.0,48.52,48.58,48.51,48.56,5200.0
2012-10-11 13:10:00,48.53,48.53,48.53,48.53,1200.0,48.53,48.53,48.53,48.53,1200.0
2012-10-11 13:20:00,48.51,48.54,48.49,48.52,2600.0,48.51,48.54,48.49,48.52,2600.0
2012-10-11 13:30:00,48.54,48.54,48.48,48.51,3600.0,48.54,48.54,48.48,48.51,3600.0
2012-10-11 13:40:00,48.49,48.52,48.44,48.52,3000.0,48.49,48.52,48.44,48.52,3000.0
2012-10-11 13:50:00,48.4,48.45,48.37,48.42,800.0,48.4,48.45,48.37,48.42,800.0
2012-10-11 14:00:00,48.47,48.49,48.37,48.37,3600.0,48.47,48.49,48.37,48.37,3600.0
2012-10-11 14:10:00,48.49,48.49,48.44,48.44,1000.0,48.49,48.49,48.44,48.44,1000.0
2012-10-11 14:20:00,48.48,48.49,48.43,48.48,4200.0,48.48,48.49,48.43,48.48,4200.0
2012-10-11 14:30:00,48.45,48.45,48.29,48.3,8000.0,48.45,48.45,48.29,48.3,8000.0
2012-10-11 14:40:00,48.37,48.37,48.29,48.32,2000.0,48.37,48.37,48.29,48.32,2000.0
2012-10-11 14:50:00,48.31,48.44,48.31,48.38,7800.0,48.31,48.44,48.31,48.38,7800.0
2012-10-11 15:00:00,48.35,48.38,48.28,48.29,6000.0,48.35,48.38,48.28,48.29,6000.0
2012-10-11 15:10:00,48.32,48.53,48.32,48.48,7200.0,48.32,48.53,48.32,48.48,7200.0
2012-10-11 15:20:00,48.48,48.51,48.45,48.51,6000.0,48.48,48.51,48.45,48.51,6000.0
2012-10-11 15:30:00,48.51,48.51,48.43,48.46,6400.0,48.51,48.51,48.43,48.46,6400.0
2012-10-11 15:40:00,48.44,48.53,48.44,48.52,14400.0,48.44,48.53,48.44,48.52,14400.0
2012-10-11 15:50:00,48.5,48.5,48.41,48.47,24800.0,48.5,48.5,48.41,48.47,24800.0
2012-10-12 09:30:00,48.48,48.73,48.48,48.64,2000.0,48.48,48.73,48.48,48.64,2000.0
2012-10-12 09:40:00,48.59,48.59,48.59,48.59,200.0,48.59,48.59,48.59,48.59,200.0
2012-10-12 09:50:00,48.52,48.61,48.52,48.61,600.0,48.52,48.61,48.52,48.61,600.0
2012-10-12 10:00:00,48.63,48.71,48.63,48.63,3200.0,48.63,48.71,48.63,48.63,3200.0
2012-10-12 10:10:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2012-10-12 10:20:00,48.52,48.58,48.46,48.46,1000.0,48.52,48.58,48.46,48.46,1000.0
2012-10-12 10:30:00,48.52,48.52,48.4,48.47,1600.0,48.52,48.52,48.4,48.47,1600.0
2012-10-12 10:40:00,48.46,48.47,48.41,48.41,2000.0,48.46,48.47,48.41,48.41,2000.0
2012-10-12 10:50:00,48.38,48.4,48.31,48.38,5400.0,48.38,48.4,48.31,48.38,5400.0
2012-10-12 11:00:00,48.3,48.32,48.2,48.21,9200.0,48.3,48.32,48.2,48.21,9200.0
2012-10-12 11:10:00,48.22,48.22,48.13,48.13,3200.0,48.22,48.22,48.13,48.13,3200.0
2012-10-12 11:20:00,48.1,48.18,48.06,48.07,20400.0,48.1,48.18,48.06,48.07,20400.0
2012-10-12 11:30:00,48.08,48.24,48.02,48.17,16400.0,48.08,48.24,48.02,48.17,16400.0
2012-10-12 11:40:00,48.17,48.25,48.09,48.24,7600.0,48.17,48.25,48.09,48.24,7600.0
2012-10-12 11:50:00,48.24,48.28,48.21,48.24,4200.0,48.24,48.28,48.21,48.24,4200.0
2012-10-12 12:00:00,48.16,48.2,48.16,48.2,2400.0,48.16,48.2,48.16,48.2,2400.0
2012-10-12 12:10:00,48.17,48.18,48.05,48.05,2400.0,48.17,48.18,48.05,48.05,2400.0
2012-10-12 12:20:00,48.05,48.09,47.98,48.04,5600.0,48.05,48.09,47.98,48.04,5600.0
2012-10-12 12:30:00,47.96,48.07,47.96,48.02,4800.0,47.96,48.07,47.96,48.02,4800.0
2012-10-12 12:40:00,48.0,48.03,47.92,47.98,4800.0,48.0,48.03,47.92,47.98,4800.0
2012-10-12 12:50:00,48.01,48.01,47.96,47.96,3400.0,48.01,48.01,47.96,47.96,3400.0
2012-10-12 13:00:00,47.95,48.01,47.92,47.99,3800.0,47.95,48.01,47.92,47.99,3800.0
2012-10-12 13:10:00,47.96,47.99,47.91,47.94,7400.0,47.96,47.99,47.91,47.94,7400.0
2012-10-12 13:20:00,47.94,47.94,47.88,47.89,2000.0,47.94,47.94,47.88,47.89,2000.0
2012-10-12 13:30:00,47.91,48.01,47.9,47.98,3600.0,47.91,48.01,47.9,47.98,3600.0
2012-10-12 13:40:00,47.92,47.98,47.92,47.95,5600.0,47.92,47.98,47.92,47.95,5600.0
2012-10-12 13:50:00,47.93,47.97,47.93,47.97,2400.0,47.93,47.97,47.93,47.97,2400.0
2012-10-12 14:00:00,47.98,47.99,47.95,47.98,2800.0,47.98,47.99,47.95,47.98,2800.0
2012-10-12 14:10:00,47.95,47.97,47.92,47.97,3800.0,47.95,47.97,47.92,47.97,3800.0
2012-10-12 14:20:00,47.96,48.0,47.92,47.97,3200.0,47.96,48.0,47.92,47.97,3200.0
2012-10-12 14:30:00,47.97,48.02,47.91,48.0,6000.0,47.97,48.02,47.91,48.0,6000.0
2012-10-12 14:40:00,47.99,48.07,47.98,48.07,2600.0,47.99,48.07,47.98,48.07,2600.0
2012-10-12 14:50:00,48.05,48.1,48.02,48.02,3600.0,48.05,48.1,48.02,48.02,3600.0
2012-10-12 15:00:00,48.01,48.06,48.01,48.03,3000.0,48.01,48.06,48.01,48.03,3000.0
2012-10-12 15:10:00,48.03,48.08,48.0,48.05,4000.0,48.03,48.08,48.0,48.05,4000.0
2012-10-12 15:20:00,48.03,48.06,48.0,48.05,3800.0,48.03,48.06,48.0,48.05,3800.0
2012-10-12 15:30:00,48.02,48.05,47.98,48.02,7400.0,48.02,48.05,47.98,48.02,7400.0
2012-10-12 15:40:00,48.0,48.06,47.97,47.99,8000.0,48.0,48.06,47.97,47.99,8000.0
2012-10-12 15:50:00,47.99,48.08,47.98,47.98,18400.0,47.99,48.08,47.98,47.98,18400.0
2012-10-15 09:30:00,48.21,48.32,48.09,48.25,11000.0,48.21,48.32,48.09,48.25,11000.0
2012-10-15 09:40:00,48.3,48.32,48.21,48.23,1000.0,48.3,48.32,48.21,48.23,1000.0
2012-10-15 09:50:00,48.08,48.36,48.05,48.05,5800.0,48.08,48.36,48.05,48.05,5800.0
2012-10-15 10:00:00,48.05,48.12,47.97,48.07,2800.0,48.05,48.12,47.97,48.07,2800.0
2012-10-15 10:10:00,48.06,48.06,47.89,47.98,6200.0,48.06,48.06,47.89,47.98,6200.0
2012-10-15 10:20:00,48.01,48.1,47.95,48.05,14000.0,48.01,48.1,47.95,48.05,14000.0
2012-10-15 10:30:00,47.99,48.0,47.93,47.99,4200.0,47.99,48.0,47.93,47.99,4200.0
2012-10-15 10:40:00,48.04,48.23,48.02,48.21,28200.0,48.04,48.23,48.02,48.21,28200.0
2012-10-15 10:50:00,48.22,48.43,48.22,48.43,23200.0,48.22,48.43,48.22,48.43,23200.0
2012-10-15 11:00:00,48.43,48.52,48.43,48.5,14400.0,48.43,48.52,48.43,48.5,14400.0
2012-10-15 11:10:00,48.51,48.52,48.48,48.48,9000.0,48.51,48.52,48.48,48.48,9000.0
2012-10-15 11:20:00,48.51,48.6,48.51,48.54,10400.0,48.51,48.6,48.51,48.54,10400.0
2012-10-15 11:30:00,48.44,48.59,48.44,48.59,3800.0,48.44,48.59,48.44,48.59,3800.0
2012-10-15 11:40:00,48.68,48.79,48.59,48.59,9600.0,48.68,48.79,48.59,48.59,9600.0
2012-10-15 11:50:00,48.6,48.69,48.49,48.49,4600.0,48.6,48.69,48.49,48.49,4600.0
2012-10-15 12:00:00,48.54,48.54,48.43,48.48,6600.0,48.54,48.54,48.43,48.48,6600.0
2012-10-15 12:10:00,48.48,48.52,48.32,48.46,8000.0,48.48,48.52,48.32,48.46,8000.0
2012-10-15 12:20:00,48.47,48.53,48.47,48.51,4800.0,48.47,48.53,48.47,48.51,4800.0
2012-10-15 12:30:00,48.53,48.53,48.47,48.53,6400.0,48.53,48.53,48.47,48.53,6400.0
2012-10-15 12:40:00,48.53,48.55,48.45,48.45,6000.0,48.53,48.55,48.45,48.45,6000.0
2012-10-15 12:50:00,48.49,48.59,48.44,48.57,4600.0,48.49,48.59,48.44,48.57,4600.0
2012-10-15 13:00:00,48.55,48.63,48.46,48.63,6000.0,48.55,48.63,48.46,48.63,6000.0
2012-10-15 13:10:00,48.68,48.75,48.61,48.61,5800.0,48.68,48.75,48.61,48.61,5800.0
2012-10-15 13:20:00,48.62,48.63,48.54,48.63,5200.0,48.62,48.63,48.54,48.63,5200.0
2012-10-15 13:30:00,48.63,48.7,48.62,48.65,12200.0,48.63,48.7,48.62,48.65,12200.0
2012-10-15 13:40:00,48.64,48.64,48.58,48.63,4000.0,48.64,48.64,48.58,48.63,4000.0
2012-10-15 13:50:00,48.63,48.66,48.63,48.65,5800.0,48.63,48.66,48.63,48.65,5800.0
2012-10-15 14:00:00,48.72,48.73,48.62,48.63,8000.0,48.72,48.73,48.62,48.63,8000.0
2012-10-15 14:10:00,48.62,48.65,48.54,48.6,5000.0,48.62,48.65,48.54,48.6,5000.0
2012-10-15 14:20:00,48.64,48.7,48.62,48.66,5800.0,48.64,48.7,48.62,48.66,5800.0
2012-10-15 14:30:00,48.6,48.65,48.52,48.63,5800.0,48.6,48.65,48.52,48.63,5800.0
2012-10-15 14:40:00,48.66,48.66,48.6,48.6,4000.0,48.66,48.66,48.6,48.6,4000.0
2012-10-15 14:50:00,48.57,48.63,48.55,48.58,4600.0,48.57,48.63,48.55,48.58,4600.0
2012-10-15 15:00:00,48.55,48.67,48.55,48.58,10200.0,48.55,48.67,48.55,48.58,10200.0
2012-10-15 15:10:00,48.6,48.66,48.54,48.63,9400.0,48.6,48.66,48.54,48.63,9400.0
2012-10-15 15:20:00,48.63,48.63,48.48,48.5,9600.0,48.63,48.63,48.48,48.5,9600.0
2012-10-15 15:30:00,48.52,48.56,48.43,48.44,13800.0,48.52,48.56,48.43,48.44,13800.0
2012-10-15 15:40:00,48.44,48.56,48.44,48.48,22800.0,48.44,48.56,48.44,48.48,22800.0
2012-10-15 15:50:00,48.5,48.58,48.45,48.46,30400.0,48.5,48.58,48.45,48.46,30400.0
2012-10-16 09:30:00,48.9,48.94,48.66,48.88,9000.0,48.9,48.94,48.66,48.88,9000.0
2012-10-16 09:40:00,48.83,48.94,48.81,48.87,2400.0,48.83,48.94,48.81,48.87,2400.0
2012-10-16 09:50:00,48.95,49.05,48.88,48.88,13600.0,48.95,49.05,48.88,48.88,13600.0
2012-10-16 10:00:00,48.87,48.88,48.79,48.82,11800.0,48.87,48.88,48.79,48.82,11800.0
2012-10-16 10:10:00,48.83,48.97,48.83,48.97,4600.0,48.83,48.97,48.83,48.97,4600.0
2012-10-16 10:20:00,48.89,48.94,48.75,48.81,2600.0,48.89,48.94,48.75,48.81,2600.0
2012-10-16 10:30:00,48.83,48.93,48.79,48.88,3200.0,48.83,48.93,48.79,48.88,3200.0
2012-10-16 10:40:00,48.92,48.92,48.88,48.91,1400.0,48.92,48.92,48.88,48.91,1400.0
2012-10-16 10:50:00,48.88,48.88,48.74,48.87,5000.0,48.88,48.88,48.74,48.87,5000.0
2012-10-16 11:00:00,48.88,48.91,48.8,48.88,6400.0,48.88,48.91,48.8,48.88,6400.0
2012-10-16 11:10:00,48.87,48.94,48.77,48.88,9800.0,48.87,48.94,48.77,48.88,9800.0
2012-10-16 11:20:00,48.91,48.91,48.74,48.84,4800.0,48.91,48.91,48.74,48.84,4800.0
2012-10-16 11:30:00,48.85,48.87,48.84,48.84,3200.0,48.85,48.87,48.84,48.84,3200.0
2012-10-16 11:40:00,48.86,48.96,48.85,48.93,5200.0,48.86,48.96,48.85,48.93,5200.0
2012-10-16 11:50:00,48.93,48.93,48.88,48.9,800.0,48.93,48.93,48.88,48.9,800.0
2012-10-16 12:00:00,48.87,49.1,48.87,49.0,9600.0,48.87,49.1,48.87,49.0,9600.0
2012-10-16 12:10:00,49.0,49.06,48.99,49.04,3200.0,49.0,49.06,48.99,49.04,3200.0
2012-10-16 12:20:00,48.99,48.99,48.88,48.89,3000.0,48.99,48.99,48.88,48.89,3000.0
2012-10-16 12:30:00,48.96,49.01,48.91,49.01,2600.0,48.96,49.01,48.91,49.01,2600.0
2012-10-16 12:40:00,49.0,49.0,48.92,48.92,1200.0,49.0,49.0,48.92,48.92,1200.0
2012-10-16 12:50:00,48.96,48.96,48.92,48.92,1400.0,48.96,48.96,48.92,48.92,1400.0
2012-10-16 13:00:00,48.89,48.92,48.89,48.92,400.0,48.89,48.92,48.89,48.92,400.0
2012-10-16 13:10:00,48.92,49.09,48.92,49.05,2200.0,48.92,49.09,48.92,49.05,2200.0
2012-10-16 13:20:00,48.99,49.05,48.99,48.99,2400.0,48.99,49.05,48.99,48.99,2400.0
2012-10-16 13:30:00,49.02,49.02,48.96,48.96,2200.0,49.02,49.02,48.96,48.96,2200.0
2012-10-16 13:40:00,48.93,48.93,48.76,48.81,7600.0,48.93,48.93,48.76,48.81,7600.0
2012-10-16 13:50:00,48.82,48.82,48.77,48.82,1000.0,48.82,48.82,48.77,48.82,1000.0
2012-10-16 14:00:00,48.86,49.01,48.86,48.95,5400.0,48.86,49.01,48.86,48.95,5400.0
2012-10-16 14:10:00,48.89,48.93,48.89,48.93,3600.0,48.89,48.93,48.89,48.93,3600.0
2012-10-16 14:20:00,48.93,48.98,48.91,48.96,4600.0,48.93,48.98,48.91,48.96,4600.0
2012-10-16 14:30:00,49.01,49.04,48.99,49.03,3000.0,49.01,49.04,48.99,49.03,3000.0
2012-10-16 14:40:00,48.99,49.02,48.96,48.99,7000.0,48.99,49.02,48.96,48.99,7000.0
2012-10-16 14:50:00,49.01,49.01,48.95,48.95,4400.0,49.01,49.01,48.95,48.95,4400.0
2012-10-16 15:00:00,48.97,48.99,48.91,48.93,5600.0,48.97,48.99,48.91,48.93,5600.0
2012-10-16 15:10:00,48.96,49.04,48.91,48.97,3200.0,48.96,49.04,48.91,48.97,3200.0
2012-10-16 15:20:00,48.96,49.01,48.96,48.98,2200.0,48.96,49.01,48.96,48.98,2200.0
2012-10-16 15:30:00,48.98,49.02,48.95,49.02,5600.0,48.98,49.02,48.95,49.02,5600.0
2012-10-16 15:40:00,49.02,49.02,48.99,48.99,4200.0,49.02,49.02,48.99,48.99,4200.0
2012-10-16 15:50:00,49.02,49.03,48.87,49.01,35600.0,49.02,49.03,48.87,49.01,35600.0
2012-10-17 09:30:00,49.04,49.04,48.84,48.84,1800.0,49.04,49.04,48.84,48.84,1800.0
2012-10-17 09:40:00,48.94,48.94,48.88,48.88,800.0,48.94,48.94,48.88,48.88,800.0
2012-10-17 09:50:00,48.81,48.88,48.74,48.85,3000.0,48.81,48.88,48.74,48.85,3000.0
2012-10-17 10:00:00,48.82,48.92,48.82,48.9,1200.0,48.82,48.92,48.82,48.9,1200.0
2012-10-17 10:10:00,49.02,49.04,48.97,48.97,3200.0,49.02,49.04,48.97,48.97,3200.0
2012-10-17 10:20:00,48.99,49.07,48.99,49.0,7400.0,48.99,49.07,48.99,49.0,7400.0
2012-10-17 10:30:00,49.08,49.08,48.95,49.01,3800.0,49.08,49.08,48.95,49.01,3800.0
2012-10-17 10:40:00,49.0,49.02,48.98,49.0,6600.0,49.0,49.02,48.98,49.0,6600.0
2012-10-17 10:50:00,49.0,49.03,48.98,49.0,2800.0,49.0,49.03,48.98,49.0,2800.0
2012-10-17 11:00:00,49.0,49.07,49.0,49.01,6600.0,49.0,49.07,49.0,49.01,6600.0
2012-10-17 11:10:00,49.01,49.12,48.97,48.97,13200.0,49.01,49.12,48.97,48.97,13200.0
2012-10-17 11:20:00,48.95,48.99,48.94,48.99,2000.0,48.95,48.99,48.94,48.99,2000.0
2012-10-17 11:30:00,48.99,48.99,48.99,48.99,1400.0,48.99,48.99,48.99,48.99,1400.0
2012-10-17 11:40:00,49.0,49.09,49.0,49.09,6800.0,49.0,49.09,49.0,49.09,6800.0
2012-10-17 11:50:00,49.06,49.07,49.02,49.02,4600.0,49.06,49.07,49.02,49.02,4600.0
2012-10-17 12:00:00,49.02,49.14,49.02,49.14,5200.0,49.02,49.14,49.02,49.14,5200.0
2012-10-17 12:10:00,49.13,49.13,49.13,49.13,200.0,49.13,49.13,49.13,49.13,200.0
2012-10-17 12:20:00,49.13,49.24,49.12,49.12,7200.0,49.13,49.24,49.12,49.12,7200.0
2012-10-17 12:30:00,49.13,49.17,49.13,49.13,600.0,49.13,49.17,49.13,49.13,600.0
2012-10-17 12:40:00,49.15,49.15,49.04,49.04,3800.0,49.15,49.15,49.04,49.04,3800.0
2012-10-17 12:50:00,49.07,49.16,49.07,49.16,600.0,49.07,49.16,49.07,49.16,600.0
2012-10-17 13:00:00,49.13,49.2,49.13,49.19,7400.0,49.13,49.2,49.13,49.19,7400.0
2012-10-17 13:10:00,49.22,49.22,49.16,49.16,1200.0,49.22,49.22,49.16,49.16,1200.0
2012-10-17 13:20:00,49.18,49.22,49.16,49.19,3600.0,49.18,49.22,49.16,49.19,3600.0
2012-10-17 13:30:00,49.19,49.27,49.18,49.25,16000.0,49.19,49.27,49.18,49.25,16000.0
2012-10-17 13:40:00,49.21,49.28,49.21,49.24,12800.0,49.21,49.28,49.21,49.24,12800.0
2012-10-17 13:50:00,49.23,49.31,49.23,49.31,8200.0,49.23,49.31,49.23,49.31,8200.0
2012-10-17 14:00:00,49.31,49.31,49.27,49.3,8600.0,49.31,49.31,49.27,49.3,8600.0
2012-10-17 14:10:00,49.3,49.33,49.29,49.33,3000.0,49.3,49.33,49.29,49.33,3000.0
2012-10-17 14:20:00,49.3,49.41,49.3,49.41,3200.0,49.3,49.41,49.3,49.41,3200.0
2012-10-17 14:30:00,49.41,49.41,49.33,49.37,7200.0,49.41,49.41,49.33,49.37,7200.0
2012-10-17 14:40:00,49.37,49.38,49.34,49.38,2600.0,49.37,49.38,49.34,49.38,2600.0
2012-10-17 14:50:00,49.36,49.43,49.33,49.34,5800.0,49.36,49.43,49.33,49.34,5800.0
2012-10-17 15:00:00,49.34,49.35,49.3,49.34,8800.0,49.34,49.35,49.3,49.34,8800.0
2012-10-17 15:10:00,49.34,49.47,49.34,49.46,5800.0,49.34,49.47,49.34,49.46,5800.0
2012-10-17 15:20:00,49.46,49.48,49.35,49.36,8200.0,49.46,49.48,49.35,49.36,8200.0
2012-10-17 15:30:00,49.36,49.41,49.34,49.39,18800.0,49.36,49.41,49.34,49.39,18800.0
2012-10-17 15:40:00,49.39,49.42,49.3,49.31,12800.0,49.39,49.42,49.3,49.31,12800.0
2012-10-17 15:50:00,49.27,49.32,49.18,49.26,49000.0,49.27,49.32,49.18,49.26,49000.0
2012-10-18 09:30:00,49.07,49.18,49.02,49.11,12600.0,49.07,49.18,49.02,49.11,12600.0
2012-10-18 09:40:00,49.12,49.16,48.87,48.88,18200.0,49.12,49.16,48.87,48.88,18200.0
2012-10-18 09:50:00,48.91,49.02,48.88,48.97,3400.0,48.91,49.02,48.88,48.97,3400.0
2012-10-18 10:00:00,49.02,49.13,48.8,48.8,12400.0,49.02,49.13,48.8,48.8,12400.0
2012-10-18 10:10:00,48.85,48.92,48.73,48.78,32600.0,48.85,48.92,48.73,48.78,32600.0
2012-10-18 10:20:00,48.76,48.85,48.65,48.77,22400.0,48.76,48.85,48.65,48.77,22400.0
2012-10-18 10:30:00,48.78,48.81,48.72,48.75,14400.0,48.78,48.81,48.72,48.75,14400.0
2012-10-18 10:40:00,48.75,48.79,48.67,48.7,23600.0,48.75,48.79,48.67,48.7,23600.0
2012-10-18 10:50:00,48.7,48.78,48.57,48.59,29200.0,48.7,48.78,48.57,48.59,29200.0
2012-10-18 11:00:00,48.59,48.62,48.39,48.39,19000.0,48.59,48.62,48.39,48.39,19000.0
2012-10-18 11:10:00,48.38,48.54,48.38,48.5,31600.0,48.38,48.54,48.38,48.5,31600.0
2012-10-18 11:20:00,48.54,48.65,48.54,48.65,4600.0,48.54,48.65,48.54,48.65,4600.0
2012-10-18 11:30:00,48.67,48.81,48.67,48.72,17200.0,48.67,48.81,48.67,48.72,17200.0
2012-10-18 11:40:00,48.72,48.83,48.68,48.82,18400.0,48.72,48.83,48.68,48.82,18400.0
2012-10-18 11:50:00,48.8,48.8,48.69,48.75,7200.0,48.8,48.8,48.69,48.75,7200.0
2012-10-18 12:00:00,48.73,48.89,48.73,48.88,3400.0,48.73,48.89,48.73,48.88,3400.0
2012-10-18 12:10:00,48.88,48.92,48.87,48.91,4800.0,48.88,48.92,48.87,48.91,4800.0
2012-10-18 12:20:00,48.93,48.94,48.92,48.93,3400.0,48.93,48.94,48.92,48.93,3400.0
2012-10-18 12:30:00,48.92,48.92,48.68,48.74,6400.0,48.92,48.92,48.68,48.74,6400.0
2012-10-18 12:40:00,48.77,48.85,48.77,48.83,4200.0,48.77,48.85,48.77,48.83,4200.0
2012-10-18 12:50:00,48.8,48.91,48.8,48.81,5800.0,48.8,48.91,48.8,48.81,5800.0
2012-10-18 13:00:00,48.85,48.86,48.73,48.76,10000.0,48.85,48.86,48.73,48.76,10000.0
2012-10-18 13:10:00,48.76,48.84,48.76,48.81,11200.0,48.76,48.84,48.76,48.81,11200.0
2012-10-18 13:20:00,48.8,48.85,48.73,48.8,10800.0,48.8,48.85,48.73,48.8,10800.0
2012-10-18 13:30:00,48.8,48.91,48.79,48.87,4200.0,48.8,48.91,48.79,48.87,4200.0
2012-10-18 13:40:00,48.88,48.94,48.8,48.86,6000.0,48.88,48.94,48.8,48.86,6000.0
2012-10-18 13:50:00,48.8,48.88,48.74,48.88,11600.0,48.8,48.88,48.74,48.88,11600.0
2012-10-18 14:00:00,48.84,48.99,48.84,48.96,9000.0,48.84,48.99,48.84,48.96,9000.0
2012-10-18 14:10:00,48.98,48.98,48.96,48.98,2600.0,48.98,48.98,48.96,48.98,2600.0
2012-10-18 14:20:00,48.96,48.97,48.8,48.8,7600.0,48.96,48.97,48.8,48.8,7600.0
2012-10-18 14:30:00,48.81,48.88,48.78,48.79,25000.0,48.81,48.88,48.78,48.79,25000.0
2012-10-18 14:40:00,48.81,48.87,48.79,48.85,9600.0,48.81,48.87,48.79,48.85,9600.0
2012-10-18 14:50:00,48.85,48.99,48.83,48.99,3600.0,48.85,48.99,48.83,48.99,3600.0
2012-10-18 15:00:00,48.98,49.05,48.91,49.04,18800.0,48.98,49.05,48.91,49.04,18800.0
2012-10-18 15:10:00,49.08,49.1,49.05,49.06,14600.0,49.08,49.1,49.05,49.06,14600.0
2012-10-18 15:20:00,49.05,49.16,49.03,49.16,13200.0,49.05,49.16,49.03,49.16,13200.0
2012-10-18 15:30:00,49.15,49.21,49.09,49.17,22800.0,49.15,49.21,49.09,49.17,22800.0
2012-10-18 15:40:00,49.17,49.23,49.16,49.22,26400.0,49.17,49.23,49.16,49.22,26400.0
2012-10-18 15:50:00,49.23,49.6,49.23,49.45,163600.0,49.23,49.6,49.23,49.45,163600.0
2012-10-19 09:30:00,49.11,49.11,47.64,48.56,144400.0,49.11,49.11,47.64,48.56,144400.0
2012-10-19 09:40:00,48.56,49.39,48.16,48.82,105000.0,48.56,49.39,48.16,48.82,105000.0
2012-10-19 09:50:00,48.85,49.06,48.55,48.89,25800.0,48.85,49.06,48.55,48.89,25800.0
2012-10-19 10:00:00,48.92,49.02,48.46,48.97,44400.0,48.92,49.02,48.46,48.97,44400.0
2012-10-19 10:10:00,48.97,49.39,48.88,49.2,36600.0,48.97,49.39,48.88,49.2,36600.0
2012-10-19 10:20:00,49.38,49.5,49.23,49.34,29200.0,49.38,49.5,49.23,49.34,29200.0
2012-10-19 10:30:00,49.27,49.3,49.01,49.05,14800.0,49.27,49.3,49.01,49.05,14800.0
2012-10-19 10:40:00,49.04,49.12,49.03,49.12,5200.0,49.04,49.12,49.03,49.12,5200.0
2012-10-19 10:50:00,49.07,49.07,48.95,49.01,11000.0,49.07,49.07,48.95,49.01,11000.0
2012-10-19 11:00:00,49.01,49.02,48.88,48.96,8000.0,49.01,49.02,48.88,48.96,8000.0
2012-10-19 11:10:00,48.96,48.99,48.82,48.86,10000.0,48.96,48.99,48.82,48.86,10000.0
2012-10-19 11:20:00,48.85,48.91,48.59,48.81,27800.0,48.85,48.91,48.59,48.81,27800.0
2012-10-19 11:30:00,48.83,48.87,48.57,48.6,37000.0,48.83,48.87,48.57,48.6,37000.0
2012-10-19 11:40:00,48.5,48.86,48.37,48.52,24600.0,48.5,48.86,48.37,48.52,24600.0
2012-10-19 11:50:00,48.55,48.59,48.47,48.47,7800.0,48.55,48.59,48.47,48.47,7800.0
2012-10-19 12:00:00,48.35,48.43,48.27,48.27,10000.0,48.35,48.43,48.27,48.27,10000.0
2012-10-19 12:10:00,48.27,48.3,48.24,48.26,18200.0,48.27,48.3,48.24,48.26,18200.0
2012-10-19 12:20:00,48.26,48.33,48.24,48.29,23800.0,48.26,48.33,48.24,48.29,23800.0
2012-10-19 12:30:00,48.26,48.38,48.26,48.38,11000.0,48.26,48.38,48.26,48.38,11000.0
2012-10-19 12:40:00,48.38,48.76,48.38,48.69,61400.0,48.38,48.76,48.38,48.69,61400.0
2012-10-19 12:50:00,48.68,49.07,48.68,49.03,42800.0,48.68,49.07,48.68,49.03,42800.0
2012-10-19 13:00:00,49.01,49.13,48.96,49.0,17200.0,49.01,49.13,48.96,49.0,17200.0
2012-10-19 13:10:00,48.99,49.14,48.99,49.02,16400.0,48.99,49.14,48.99,49.02,16400.0
2012-10-19 13:20:00,48.98,49.2,48.98,49.2,11200.0,48.98,49.2,48.98,49.2,11200.0
2012-10-19 13:30:00,49.2,49.27,49.01,49.09,15000.0,49.2,49.27,49.01,49.09,15000.0
2012-10-19 13:40:00,49.08,49.13,48.99,49.06,11200.0,49.08,49.13,48.99,49.06,11200.0
2012-10-19 13:50:00,49.08,49.1,49.05,49.07,9600.0,49.08,49.1,49.05,49.07,9600.0
2012-10-19 14:00:00,49.06,49.1,48.81,48.96,40000.0,49.06,49.1,48.81,48.96,40000.0
2012-10-19 14:10:00,48.93,48.93,48.7,48.85,16600.0,48.93,48.93,48.7,48.85,16600.0
2012-10-19 14:20:00,48.87,48.87,48.71,48.73,5800.0,48.87,48.87,48.71,48.73,5800.0
2012-10-19 14:30:00,48.79,48.82,48.72,48.8,11000.0,48.79,48.82,48.72,48.8,11000.0
2012-10-19 14:40:00,48.81,48.81,48.65,48.73,9000.0,48.81,48.81,48.65,48.73,9000.0
2012-10-19 14:50:00,48.74,48.81,48.67,48.8,14400.0,48.74,48.81,48.67,48.8,14400.0
2012-10-19 15:00:00,48.75,48.77,48.66,48.7,23400.0,48.75,48.77,48.66,48.7,23400.0
2012-10-19 15:10:00,48.69,48.99,48.69,48.88,55000.0,48.69,48.99,48.69,48.88,55000.0
2012-10-19 15:20:00,48.88,49.17,48.87,49.02,45000.0,48.88,49.17,48.87,49.02,45000.0
2012-10-19 15:30:00,48.99,48.99,48.73,48.88,26000.0,48.99,48.99,48.73,48.88,26000.0
2012-10-19 15:40:00,48.84,48.88,48.79,48.81,18200.0,48.84,48.88,48.79,48.81,18200.0
2012-10-19 15:50:00,48.82,48.98,48.72,48.74,54800.0,48.82,48.98,48.72,48.74,54800.0
2012-10-22 09:30:00,48.66,48.99,48.53,48.8,12400.0,48.66,48.99,48.53,48.8,12400.0
2012-10-22 09:40:00,48.81,48.83,48.7,48.81,12200.0,48.81,48.83,48.7,48.81,12200.0
2012-10-22 09:50:00,48.84,48.94,48.73,48.94,22200.0,48.84,48.94,48.73,48.94,22200.0
2012-10-22 10:00:00,48.85,48.99,48.83,48.88,14000.0,48.85,48.99,48.83,48.88,14000.0
2012-10-22 10:10:00,48.88,48.88,48.76,48.79,3000.0,48.88,48.88,48.76,48.79,3000.0
2012-10-22 10:20:00,48.79,48.85,48.74,48.79,12800.0,48.79,48.85,48.74,48.79,12800.0
2012-10-22 10:30:00,48.79,48.8,48.72,48.74,3600.0,48.79,48.8,48.72,48.74,3600.0
2012-10-22 10:40:00,48.74,48.74,48.66,48.72,5200.0,48.74,48.74,48.66,48.72,5200.0
2012-10-22 10:50:00,48.7,48.73,48.61,48.63,6400.0,48.7,48.73,48.61,48.63,6400.0
2012-10-22 11:00:00,48.63,48.67,48.58,48.62,5000.0,48.63,48.67,48.58,48.62,5000.0
2012-10-22 11:10:00,48.61,48.63,48.49,48.49,6000.0,48.61,48.63,48.49,48.49,6000.0
2012-10-22 11:20:00,48.45,48.46,48.32,48.39,5400.0,48.45,48.46,48.32,48.39,5400.0
2012-10-22 11:30:00,48.41,48.54,48.37,48.48,8200.0,48.41,48.54,48.37,48.48,8200.0
2012-10-22 11:40:00,48.51,48.79,48.48,48.68,11600.0,48.51,48.79,48.48,48.68,11600.0
2012-10-22 11:50:00,48.62,48.79,48.54,48.63,17800.0,48.62,48.79,48.54,48.63,17800.0
2012-10-22 12:00:00,48.63,48.63,48.54,48.6,4000.0,48.63,48.63,48.54,48.6,4000.0
2012-10-22 12:10:00,48.6,48.66,48.6,48.62,4600.0,48.6,48.66,48.6,48.62,4600.0
2012-10-22 12:20:00,48.62,48.77,48.62,48.67,8600.0,48.62,48.77,48.62,48.67,8600.0
2012-10-22 12:30:00,48.69,48.8,48.63,48.8,9400.0,48.69,48.8,48.63,48.8,9400.0
2012-10-22 12:40:00,48.8,48.88,48.77,48.84,2800.0,48.8,48.88,48.77,48.84,2800.0
2012-10-22 12:50:00,48.83,48.87,48.65,48.76,8200.0,48.83,48.87,48.65,48.76,8200.0
2012-10-22 13:00:00,48.76,48.8,48.66,48.66,5000.0,48.76,48.8,48.66,48.66,5000.0
2012-10-22 13:10:00,48.67,48.79,48.65,48.74,11000.0,48.67,48.79,48.65,48.74,11000.0
2012-10-22 13:20:00,48.7,48.74,48.6,48.74,14200.0,48.7,48.74,48.6,48.74,14200.0
2012-10-22 13:30:00,48.72,48.8,48.66,48.74,9400.0,48.72,48.8,48.66,48.74,9400.0
2012-10-22 13:40:00,48.76,48.76,48.68,48.71,3800.0,48.76,48.76,48.68,48.71,3800.0
2012-10-22 13:50:00,48.73,48.77,48.63,48.64,8600.0,48.73,48.77,48.63,48.64,8600.0
2012-10-22 14:00:00,48.67,48.74,48.59,48.69,10800.0,48.67,48.74,48.59,48.69,10800.0
2012-10-22 14:10:00,48.71,48.88,48.63,48.88,9800.0,48.71,48.88,48.63,48.88,9800.0
2012-10-22 14:20:00,48.85,48.87,48.71,48.74,8000.0,48.85,48.87,48.71,48.74,8000.0
2012-10-22 14:30:00,48.79,48.79,48.69,48.71,8000.0,48.79,48.79,48.69,48.71,8000.0
2012-10-22 14:40:00,48.74,48.94,48.72,48.94,16200.0,48.74,48.94,48.72,48.94,16200.0
2012-10-22 14:50:00,48.96,48.98,48.77,48.77,8200.0,48.96,48.98,48.77,48.77,8200.0
2012-10-22 15:00:00,48.8,48.84,48.71,48.76,8000.0,48.8,48.84,48.71,48.76,8000.0
2012-10-22 15:10:00,48.76,48.9,48.71,48.75,10000.0,48.76,48.9,48.71,48.75,10000.0
2012-10-22 15:20:00,48.73,48.91,48.71,48.91,12200.0,48.73,48.91,48.71,48.91,12200.0
2012-10-22 15:30:00,48.83,48.88,48.76,48.85,12200.0,48.83,48.88,48.76,48.85,12200.0
2012-10-22 15:40:00,48.85,49.02,48.77,48.92,29800.0,48.85,49.02,48.77,48.92,29800.0
2012-10-22 15:50:00,48.97,49.07,48.88,48.92,36600.0,48.97,49.07,48.88,48.92,36600.0
2012-10-23 09:30:00,48.58,48.83,48.57,48.65,8200.0,48.58,48.83,48.57,48.65,8200.0
2012-10-23 09:40:00,48.68,48.68,48.35,48.35,4800.0,48.68,48.68,48.35,48.35,4800.0
2012-10-23 09:50:00,48.35,48.46,48.27,48.31,4200.0,48.35,48.46,48.27,48.31,4200.0
2012-10-23 10:00:00,48.32,48.35,48.19,48.33,5600.0,48.32,48.35,48.19,48.33,5600.0
2012-10-23 10:10:00,48.37,48.39,48.18,48.18,2600.0,48.37,48.39,48.18,48.18,2600.0
2012-10-23 10:20:00,48.2,48.21,48.1,48.1,5200.0,48.2,48.21,48.1,48.1,5200.0
2012-10-23 10:30:00,48.13,48.13,48.05,48.1,5200.0,48.13,48.13,48.05,48.1,5200.0
2012-10-23 10:40:00,48.06,48.15,48.03,48.09,5600.0,48.06,48.15,48.03,48.09,5600.0
2012-10-23 10:50:00,48.02,48.11,48.0,48.11,9800.0,48.02,48.11,48.0,48.11,9800.0
2012-10-23 11:00:00,48.12,48.29,48.12,48.22,6800.0,48.12,48.29,48.12,48.22,6800.0
2012-10-23 11:10:00,48.24,48.35,48.24,48.34,3200.0,48.24,48.35,48.24,48.34,3200.0
2012-10-23 11:20:00,48.33,48.34,48.23,48.29,5200.0,48.33,48.34,48.23,48.29,5200.0
2012-10-23 11:30:00,48.29,48.3,48.18,48.18,6200.0,48.29,48.3,48.18,48.18,6200.0
2012-10-23 11:40:00,48.17,48.27,48.17,48.27,2200.0,48.17,48.27,48.17,48.27,2200.0
2012-10-23 11:50:00,48.38,48.38,48.29,48.29,3400.0,48.38,48.38,48.29,48.29,3400.0
2012-10-23 12:00:00,48.31,48.53,48.31,48.47,8000.0,48.31,48.53,48.31,48.47,8000.0
2012-10-23 12:10:00,48.49,48.61,48.49,48.54,5400.0,48.49,48.61,48.49,48.54,5400.0
2012-10-23 12:20:00,48.57,48.63,48.55,48.61,3200.0,48.57,48.63,48.55,48.61,3200.0
2012-10-23 12:30:00,48.66,48.69,48.6,48.69,3600.0,48.66,48.69,48.6,48.69,3600.0
2012-10-23 12:40:00,48.65,48.96,48.65,48.95,15800.0,48.65,48.96,48.65,48.95,15800.0
2012-10-23 12:50:00,48.93,48.93,48.83,48.84,3800.0,48.93,48.93,48.83,48.84,3800.0
2012-10-23 13:00:00,48.87,49.04,48.87,48.98,14800.0,48.87,49.04,48.87,48.98,14800.0
2012-10-23 13:10:00,49.01,49.01,48.74,48.85,18200.0,49.01,49.01,48.74,48.85,18200.0
2012-10-23 13:20:00,48.92,48.94,48.82,48.82,4200.0,48.92,48.94,48.82,48.82,4200.0
2012-10-23 13:30:00,48.83,48.89,48.81,48.81,5400.0,48.83,48.89,48.81,48.81,5400.0
2012-10-23 13:40:00,48.81,48.9,48.72,48.81,8000.0,48.81,48.9,48.72,48.81,8000.0
2012-10-23 13:50:00,48.77,48.85,48.63,48.72,9800.0,48.77,48.85,48.63,48.72,9800.0
2012-10-23 14:00:00,48.74,48.77,48.62,48.64,3400.0,48.74,48.77,48.62,48.64,3400.0
2012-10-23 14:10:00,48.62,48.72,48.61,48.72,5000.0,48.62,48.72,48.61,48.72,5000.0
2012-10-23 14:20:00,48.68,48.85,48.6,48.75,6800.0,48.68,48.85,48.6,48.75,6800.0
2012-10-23 14:30:00,48.74,48.76,48.59,48.7,11000.0,48.74,48.76,48.59,48.7,11000.0
2012-10-23 14:40:00,48.7,48.74,48.66,48.66,6600.0,48.7,48.74,48.66,48.66,6600.0
2012-10-23 14:50:00,48.69,48.7,48.63,48.66,2200.0,48.69,48.7,48.63,48.66,2200.0
2012-10-23 15:00:00,48.71,48.74,48.61,48.61,7200.0,48.71,48.74,48.61,48.61,7200.0
2012-10-23 15:10:00,48.65,48.75,48.65,48.74,8200.0,48.65,48.75,48.65,48.74,8200.0
2012-10-23 15:20:00,48.77,48.77,48.63,48.63,5000.0,48.77,48.77,48.63,48.63,5000.0
2012-10-23 15:30:00,48.59,48.62,48.55,48.58,7000.0,48.59,48.62,48.55,48.58,7000.0
2012-10-23 15:40:00,48.52,48.6,48.48,48.48,11800.0,48.52,48.6,48.48,48.48,11800.0
2012-10-23 15:50:00,48.58,48.62,48.43,48.49,33200.0,48.58,48.62,48.43,48.49,33200.0
2012-10-24 09:30:00,48.75,48.77,48.44,48.57,5000.0,48.75,48.77,48.44,48.57,5000.0
2012-10-24 09:40:00,48.57,48.61,48.51,48.52,4400.0,48.57,48.61,48.51,48.52,4400.0
2012-10-24 09:50:00,48.52,48.55,48.46,48.47,9600.0,48.52,48.55,48.46,48.47,9600.0
2012-10-24 10:00:00,48.46,48.5,48.18,48.31,7800.0,48.46,48.5,48.18,48.31,7800.0
2012-10-24 10:10:00,48.34,48.5,48.34,48.41,6400.0,48.34,48.5,48.34,48.41,6400.0
2012-10-24 10:20:00,48.38,48.47,48.26,48.26,10400.0,48.38,48.47,48.26,48.26,10400.0
2012-10-24 10:30:00,48.31,48.45,48.28,48.42,2600.0,48.31,48.45,48.28,48.42,2600.0
2012-10-24 10:40:00,48.45,48.51,48.42,48.45,7800.0,48.45,48.51,48.42,48.45,7800.0
2012-10-24 10:50:00,48.49,48.49,48.35,48.38,4600.0,48.49,48.49,48.35,48.38,4600.0
2012-10-24 11:00:00,48.4,48.51,48.34,48.35,9000.0,48.4,48.51,48.34,48.35,9000.0
2012-10-24 11:10:00,48.42,48.47,48.22,48.25,11000.0,48.42,48.47,48.22,48.25,11000.0
2012-10-24 11:20:00,48.25,48.35,48.21,48.23,10200.0,48.25,48.35,48.21,48.23,10200.0
2012-10-24 11:30:00,48.24,48.46,48.24,48.43,4800.0,48.24,48.46,48.24,48.43,4800.0
2012-10-24 11:40:00,48.42,48.42,48.31,48.33,5800.0,48.42,48.42,48.31,48.33,5800.0
2012-10-24 11:50:00,48.27,48.27,48.16,48.23,7000.0,48.27,48.27,48.16,48.23,7000.0
2012-10-24 12:00:00,48.25,48.25,48.2,48.2,2200.0,48.25,48.25,48.2,48.2,2200.0
2012-10-24 12:10:00,48.2,48.24,48.2,48.2,3800.0,48.2,48.24,48.2,48.2,3800.0
2012-10-24 12:20:00,48.2,48.22,48.06,48.22,10400.0,48.2,48.22,48.06,48.22,10400.0
2012-10-24 12:30:00,48.23,48.24,48.19,48.22,2200.0,48.23,48.24,48.19,48.22,2200.0
2012-10-24 12:40:00,48.21,48.25,48.18,48.2,5000.0,48.21,48.25,48.18,48.2,5000.0
2012-10-24 12:50:00,48.22,48.24,48.2,48.2,3800.0,48.22,48.24,48.2,48.2,3800.0
2012-10-24 13:00:00,48.18,48.24,48.18,48.22,3400.0,48.18,48.24,48.18,48.22,3400.0
2012-10-24 13:10:00,48.2,48.24,48.2,48.21,2800.0,48.2,48.24,48.2,48.21,2800.0
2012-10-24 13:20:00,48.22,48.24,48.2,48.24,3000.0,48.22,48.24,48.2,48.24,3000.0
2012-10-24 13:30:00,48.22,48.24,48.2,48.21,4400.0,48.22,48.24,48.2,48.21,4400.0
2012-10-24 13:40:00,48.2,48.23,48.2,48.23,3200.0,48.2,48.23,48.2,48.23,3200.0
2012-10-24 13:50:00,48.21,48.24,48.21,48.23,3000.0,48.21,48.24,48.21,48.23,3000.0
2012-10-24 14:00:00,48.23,48.27,48.18,48.2,6200.0,48.23,48.27,48.18,48.2,6200.0
2012-10-24 14:10:00,48.19,48.25,48.08,48.2,7400.0,48.19,48.25,48.08,48.2,7400.0
2012-10-24 14:20:00,48.19,48.3,48.19,48.25,9200.0,48.19,48.3,48.19,48.25,9200.0
2012-10-24 14:30:00,48.27,48.29,48.17,48.19,7200.0,48.27,48.29,48.17,48.19,7200.0
2012-10-24 14:40:00,48.2,48.24,48.17,48.18,6200.0,48.2,48.24,48.17,48.18,6200.0
2012-10-24 14:50:00,48.19,48.23,48.15,48.19,8000.0,48.19,48.23,48.15,48.19,8000.0
2012-10-24 15:00:00,48.17,48.2,48.06,48.13,6800.0,48.17,48.2,48.06,48.13,6800.0
2012-10-24 15:10:00,48.1,48.12,47.99,48.0,13000.0,48.1,48.12,47.99,48.0,13000.0
2012-10-24 15:20:00,47.99,48.02,47.95,48.0,31400.0,47.99,48.02,47.95,48.0,31400.0
2012-10-24 15:30:00,48.01,48.06,47.99,48.0,19600.0,48.01,48.06,47.99,48.0,19600.0
2012-10-24 15:40:00,47.99,48.06,47.97,47.99,16200.0,47.99,48.06,47.97,47.99,16200.0
2012-10-24 15:50:00,48.0,48.08,47.98,48.0,32400.0,48.0,48.08,47.98,48.0,32400.0
2012-10-25 09:30:00,48.23,48.44,48.07,48.27,11400.0,48.23,48.44,48.07,48.27,11400.0
2012-10-25 09:40:00,48.29,48.37,48.23,48.3,8000.0,48.29,48.37,48.23,48.3,8000.0
2012-10-25 09:50:00,48.3,48.32,48.18,48.23,10600.0,48.3,48.32,48.18,48.23,10600.0
2012-10-25 10:00:00,48.14,48.25,48.09,48.23,13800.0,48.14,48.25,48.09,48.23,13800.0
2012-10-25 10:10:00,48.23,48.35,48.22,48.23,48600.0,48.23,48.35,48.22,48.23,48600.0
2012-10-25 10:20:00,48.23,48.23,48.12,48.15,11200.0,48.23,48.23,48.12,48.15,11200.0
2012-10-25 10:30:00,48.15,48.24,48.09,48.22,11600.0,48.15,48.24,48.09,48.22,11600.0
2012-10-25 10:40:00,48.21,48.21,48.12,48.16,13000.0,48.21,48.21,48.12,48.16,13000.0
2012-10-25 10:50:00,48.16,48.34,48.13,48.2,13000.0,48.16,48.34,48.13,48.2,13000.0
2012-10-25 11:00:00,48.22,48.39,48.2,48.36,16600.0,48.22,48.39,48.2,48.36,16600.0
2012-10-25 11:10:00,48.4,48.5,48.4,48.44,10400.0,48.4,48.5,48.4,48.44,10400.0
2012-10-25 11:20:00,48.44,48.44,48.05,48.13,6200.0,48.44,48.44,48.05,48.13,6200.0
2012-10-25 11:30:00,48.18,48.3,48.13,48.21,14800.0,48.18,48.3,48.13,48.21,14800.0
2012-10-25 11:40:00,48.2,48.24,48.06,48.06,7800.0,48.2,48.24,48.06,48.06,7800.0
2012-10-25 11:50:00,48.06,48.22,47.95,48.13,14200.0,48.06,48.22,47.95,48.13,14200.0
2012-10-25 12:00:00,48.05,48.17,47.99,48.04,18400.0,48.05,48.17,47.99,48.04,18400.0
2012-10-25 12:10:00,48.12,48.12,47.99,47.99,5200.0,48.12,48.12,47.99,47.99,5200.0
2012-10-25 12:20:00,47.97,47.99,47.9,47.99,8800.0,47.97,47.99,47.9,47.99,8800.0
2012-10-25 12:30:00,48.02,48.03,47.95,48.03,6400.0,48.02,48.03,47.95,48.03,6400.0
2012-10-25 12:40:00,48.04,48.05,47.99,48.05,7800.0,48.04,48.05,47.99,48.05,7800.0
2012-10-25 12:50:00,48.09,48.18,48.01,48.18,6600.0,48.09,48.18,48.01,48.18,6600.0
2012-10-25 13:00:00,48.2,48.23,48.02,48.12,12400.0,48.2,48.23,48.02,48.12,12400.0
2012-10-25 13:10:00,48.1,48.17,48.02,48.06,17000.0,48.1,48.17,48.02,48.06,17000.0
2012-10-25 13:20:00,48.02,48.02,47.91,47.98,11600.0,48.02,48.02,47.91,47.98,11600.0
2012-10-25 13:30:00,47.98,47.99,47.91,47.91,7400.0,47.98,47.99,47.91,47.91,7400.0
2012-10-25 13:40:00,47.9,47.95,47.87,47.91,15800.0,47.9,47.95,47.87,47.91,15800.0
2012-10-25 13:50:00,47.95,48.01,47.91,47.95,14400.0,47.95,48.01,47.91,47.95,14400.0
2012-10-25 14:00:00,47.95,47.97,47.93,47.94,16400.0,47.95,47.97,47.93,47.94,16400.0
2012-10-25 14:10:00,47.95,47.96,47.89,47.95,9400.0,47.95,47.96,47.89,47.95,9400.0
2012-10-25 14:20:00,47.93,47.95,47.9,47.91,11400.0,47.93,47.95,47.9,47.91,11400.0
2012-10-25 14:30:00,47.92,47.95,47.9,47.95,11600.0,47.92,47.95,47.9,47.95,11600.0
2012-10-25 14:40:00,47.95,47.98,47.93,47.95,8000.0,47.95,47.98,47.93,47.95,8000.0
2012-10-25 14:50:00,47.94,48.0,47.92,47.92,9400.0,47.94,48.0,47.92,47.92,9400.0
2012-10-25 15:00:00,47.93,47.97,47.85,47.85,8600.0,47.93,47.97,47.85,47.85,8600.0
2012-10-25 15:10:00,47.89,47.95,47.89,47.95,11600.0,47.89,47.95,47.89,47.95,11600.0
2012-10-25 15:20:00,47.94,47.97,47.9,47.94,13400.0,47.94,47.97,47.9,47.94,13400.0
2012-10-25 15:30:00,47.94,48.06,47.92,47.99,20000.0,47.94,48.06,47.92,47.99,20000.0
2012-10-25 15:40:00,48.0,48.03,47.92,47.97,16000.0,48.0,48.03,47.92,47.97,16000.0
2012-10-25 15:50:00,47.98,48.13,47.95,48.12,32400.0,47.98,48.13,47.95,48.12,32400.0
2012-10-26 09:30:00,48.0,48.74,48.0,48.56,14400.0,48.0,48.74,48.0,48.56,14400.0
2012-10-26 09:40:00,48.42,48.51,48.22,48.24,8200.0,48.42,48.51,48.22,48.24,8200.0
2012-10-26 09:50:00,48.22,48.33,48.22,48.31,5600.0,48.22,48.33,48.22,48.31,5600.0
2012-10-26 10:00:00,48.35,48.35,47.95,48.24,24800.0,48.35,48.35,47.95,48.24,24800.0
2012-10-26 10:10:00,48.23,48.25,48.06,48.11,20000.0,48.23,48.25,48.06,48.11,20000.0
2012-10-26 10:20:00,48.06,48.06,47.93,47.99,8400.0,48.06,48.06,47.93,47.99,8400.0
2012-10-26 10:30:00,47.98,48.04,47.88,47.94,11800.0,47.98,48.04,47.88,47.94,11800.0
2012-10-26 10:40:00,47.92,48.08,47.92,47.97,8600.0,47.92,48.08,47.92,47.97,8600.0
2012-10-26 10:50:00,47.88,47.92,47.72,47.9,10200.0,47.88,47.92,47.72,47.9,10200.0
2012-10-26 11:00:00,47.93,47.99,47.88,47.96,4200.0,47.93,47.99,47.88,47.96,4200.0
2012-10-26 11:10:00,47.94,48.03,47.9,48.03,6200.0,47.94,48.03,47.9,48.03,6200.0
2012-10-26 11:20:00,48.02,48.06,47.92,47.95,11600.0,48.02,48.06,47.92,47.95,11600.0
2012-10-26 11:30:00,47.95,48.09,47.92,48.02,8600.0,47.95,48.09,47.92,48.02,8600.0
2012-10-26 11:40:00,48.05,48.06,47.91,47.91,3600.0,48.05,48.06,47.91,47.91,3600.0
2012-10-26 11:50:00,47.9,48.0,47.9,48.0,3400.0,47.9,48.0,47.9,48.0,3400.0
2012-10-26 12:00:00,47.96,47.97,47.77,47.88,13800.0,47.96,47.97,47.77,47.88,13800.0
2012-10-26 12:10:00,47.91,47.91,47.85,47.89,6600.0,47.91,47.91,47.85,47.89,6600.0
2012-10-26 12:20:00,47.9,48.02,47.9,48.01,7000.0,47.9,48.02,47.9,48.01,7000.0
2012-10-26 12:30:00,47.98,48.0,47.87,47.87,15200.0,47.98,48.0,47.87,47.87,15200.0
2012-10-26 12:40:00,47.95,48.02,47.87,47.93,39800.0,47.95,48.02,47.87,47.93,39800.0
2012-10-26 12:50:00,47.9,47.93,47.8,47.8,14200.0,47.9,47.93,47.8,47.8,14200.0
2012-10-26 13:00:00,47.82,47.83,47.75,47.78,4400.0,47.82,47.83,47.75,47.78,4400.0
2012-10-26 13:10:00,47.76,47.86,47.76,47.86,4400.0,47.76,47.86,47.76,47.86,4400.0
2012-10-26 13:20:00,47.85,47.93,47.81,47.88,9200.0,47.85,47.93,47.81,47.88,9200.0
2012-10-26 13:30:00,47.88,48.06,47.82,48.0,13600.0,47.88,48.06,47.82,48.0,13600.0
2012-10-26 13:40:00,48.0,48.09,47.88,47.97,10400.0,48.0,48.09,47.88,47.97,10400.0
2012-10-26 13:50:00,47.96,48.03,47.95,48.03,6200.0,47.96,48.03,47.95,48.03,6200.0
2012-10-26 14:00:00,48.02,48.1,47.96,47.96,14400.0,48.02,48.1,47.96,47.96,14400.0
2012-10-26 14:10:00,48.01,48.01,47.95,47.96,4400.0,48.01,48.01,47.95,47.96,4400.0
2012-10-26 14:20:00,47.99,48.02,47.97,47.99,12600.0,47.99,48.02,47.97,47.99,12600.0
2012-10-26 14:30:00,48.0,48.05,47.88,47.99,19800.0,48.0,48.05,47.88,47.99,19800.0
2012-10-26 14:40:00,47.97,48.0,47.97,47.99,5400.0,47.97,48.0,47.97,47.99,5400.0
2012-10-26 14:50:00,47.99,48.09,47.93,47.96,22200.0,47.99,48.09,47.93,47.96,22200.0
2012-10-26 15:00:00,48.0,48.01,47.94,47.94,7200.0,48.0,48.01,47.94,47.94,7200.0
2012-10-26 15:10:00,47.97,47.99,47.9,47.91,12000.0,47.97,47.99,47.9,47.91,12000.0
2012-10-26 15:20:00,47.89,47.99,47.88,47.94,18600.0,47.89,47.99,47.88,47.94,18600.0
2012-10-26 15:30:00,47.95,47.99,47.73,47.73,24400.0,47.95,47.99,47.73,47.73,24400.0
2012-10-26 15:40:00,47.74,47.84,47.61,47.71,37800.0,47.74,47.84,47.61,47.71,37800.0
2012-10-26 15:50:00,47.74,47.89,47.69,47.88,61800.0,47.74,47.89,47.69,47.88,61800.0
2012-10-31 09:30:00,47.84,48.58,47.84,48.45,13400.0,47.84,48.58,47.84,48.45,13400.0
2012-10-31 09:40:00,48.44,49.21,48.24,48.93,23200.0,48.44,49.21,48.24,48.93,23200.0
2012-10-31 09:50:00,48.8,48.8,48.44,48.44,29000.0,48.8,48.8,48.44,48.44,29000.0
2012-10-31 10:00:00,48.4,48.41,48.09,48.19,8800.0,48.4,48.41,48.09,48.19,8800.0
2012-10-31 10:10:00,48.15,48.24,48.08,48.13,7600.0,48.15,48.24,48.08,48.13,7600.0
2012-10-31 10:20:00,48.16,48.24,47.65,48.13,9000.0,48.16,48.24,47.65,48.13,9000.0
2012-10-31 10:30:00,48.02,48.13,47.89,47.9,8400.0,48.02,48.13,47.89,47.9,8400.0
2012-10-31 10:40:00,47.95,48.01,47.77,47.88,5800.0,47.95,48.01,47.77,47.88,5800.0
2012-10-31 10:50:00,47.87,47.91,47.82,47.82,2600.0,47.87,47.91,47.82,47.82,2600.0
2012-10-31 11:00:00,47.84,47.9,47.72,47.88,10800.0,47.84,47.9,47.72,47.88,10800.0
2012-10-31 11:10:00,47.88,47.93,47.88,47.91,3800.0,47.88,47.93,47.88,47.91,3800.0
2012-10-31 11:20:00,47.96,48.05,47.96,48.05,3200.0,47.96,48.05,47.96,48.05,3200.0
2012-10-31 11:30:00,48.06,48.16,47.92,48.02,14200.0,48.06,48.16,47.92,48.02,14200.0
2012-10-31 11:40:00,48.01,48.25,47.99,48.11,10400.0,48.01,48.25,47.99,48.11,10400.0
2012-10-31 11:50:00,48.06,48.25,48.02,48.11,7800.0,48.06,48.25,48.02,48.11,7800.0
2012-10-31 12:00:00,48.04,48.13,47.92,47.97,15200.0,48.04,48.13,47.92,47.97,15200.0
2012-10-31 12:10:00,47.96,47.96,47.71,47.74,13000.0,47.96,47.96,47.71,47.74,13000.0
2012-10-31 12:20:00,47.74,47.76,47.68,47.73,9400.0,47.74,47.76,47.68,47.73,9400.0
2012-10-31 12:30:00,47.7,47.78,47.69,47.7,2400.0,47.7,47.78,47.69,47.7,2400.0
2012-10-31 12:40:00,47.7,47.8,47.7,47.78,2000.0,47.7,47.8,47.7,47.78,2000.0
2012-10-31 12:50:00,47.78,47.88,47.75,47.88,5400.0,47.78,47.88,47.75,47.88,5400.0
2012-10-31 13:00:00,47.94,47.94,47.77,47.82,3400.0,47.94,47.94,47.77,47.82,3400.0
2012-10-31 13:10:00,47.77,47.99,47.74,47.99,2400.0,47.77,47.99,47.74,47.99,2400.0
2012-10-31 13:20:00,48.0,48.0,47.87,47.94,4800.0,48.0,48.0,47.87,47.94,4800.0
2012-10-31 13:30:00,47.92,47.97,47.92,47.95,4800.0,47.92,47.97,47.92,47.95,4800.0
2012-10-31 13:40:00,47.96,47.99,47.81,47.97,20800.0,47.96,47.99,47.81,47.97,20800.0
2012-10-31 13:50:00,47.93,48.09,47.93,48.09,6800.0,47.93,48.09,47.93,48.09,6800.0
2012-10-31 14:00:00,48.02,48.03,47.97,47.99,1000.0,48.02,48.03,47.97,47.99,1000.0
2012-10-31 14:10:00,48.05,48.06,48.0,48.0,1600.0,48.05,48.06,48.0,48.0,1600.0
2012-10-31 14:20:00,48.0,48.05,47.95,47.95,6200.0,48.0,48.05,47.95,47.95,6200.0
2012-10-31 14:30:00,48.02,48.02,47.96,47.96,9400.0,48.02,48.02,47.96,47.96,9400.0
2012-10-31 14:40:00,47.93,48.03,47.91,47.91,5200.0,47.93,48.03,47.91,47.91,5200.0
2012-10-31 14:50:00,47.94,48.07,47.9,47.92,10000.0,47.94,48.07,47.9,47.92,10000.0
2012-10-31 15:00:00,47.93,48.0,47.91,47.93,21200.0,47.93,48.0,47.91,47.93,21200.0
2012-10-31 15:10:00,47.92,48.06,47.91,48.05,9600.0,47.92,48.06,47.91,48.05,9600.0
2012-10-31 15:20:00,47.99,48.0,47.87,48.0,10800.0,47.99,48.0,47.87,48.0,10800.0
2012-10-31 15:30:00,47.97,48.03,47.89,47.97,8400.0,47.97,48.03,47.89,47.97,8400.0
2012-10-31 15:40:00,48.0,48.1,47.91,47.95,12600.0,48.0,48.1,47.91,47.95,12600.0
2012-10-31 15:50:00,47.95,48.1,47.9,48.1,34200.0,47.95,48.1,47.9,48.1,34200.0
2012-11-01 09:30:00,47.95,48.07,47.89,47.92,12000.0,47.95,48.07,47.89,47.92,12000.0
2012-11-01 09:40:00,47.93,48.15,47.83,47.87,30000.0,47.93,48.15,47.83,47.87,30000.0
2012-11-01 09:50:00,47.88,48.1,47.88,48.01,22600.0,47.88,48.1,47.88,48.01,22600.0
2012-11-01 10:00:00,48.01,48.1,47.83,47.96,35200.0,48.01,48.1,47.83,47.96,35200.0
2012-11-01 10:10:00,47.99,48.04,47.79,48.0,38800.0,47.99,48.04,47.79,48.0,38800.0
2012-11-01 10:20:00,48.0,48.12,47.85,48.0,24400.0,48.0,48.12,47.85,48.0,24400.0
2012-11-01 10:30:00,48.0,48.22,47.97,47.99,41200.0,48.0,48.22,47.97,47.99,41200.0
2012-11-01 10:40:00,48.0,48.1,47.91,47.97,31800.0,48.0,48.1,47.91,47.97,31800.0
2012-11-01 10:50:00,47.99,48.1,47.9,47.98,38600.0,47.99,48.1,47.9,47.98,38600.0
2012-11-01 11:00:00,47.97,48.09,47.91,47.99,25400.0,47.97,48.09,47.91,47.99,25400.0
2012-11-01 11:10:00,48.0,48.0,47.93,47.95,28200.0,48.0,48.0,47.93,47.95,28200.0
2012-11-01 11:20:00,47.96,48.0,47.91,47.99,28600.0,47.96,48.0,47.91,47.99,28600.0
2012-11-01 11:30:00,47.99,47.99,47.9,47.97,33200.0,47.99,47.99,47.9,47.97,33200.0
2012-11-01 11:40:00,47.96,48.0,47.94,47.96,30400.0,47.96,48.0,47.94,47.96,30400.0
2012-11-01 11:50:00,47.97,47.99,47.95,47.99,13000.0,47.97,47.99,47.95,47.99,13000.0
2012-11-01 12:00:00,47.99,48.0,47.94,47.98,32000.0,47.99,48.0,47.94,47.98,32000.0
2012-11-01 12:10:00,47.97,47.99,47.95,47.97,18600.0,47.97,47.99,47.95,47.97,18600.0
2012-11-01 12:20:00,47.98,47.99,47.94,47.96,17000.0,47.98,47.99,47.94,47.96,17000.0
2012-11-01 12:30:00,47.95,47.98,47.94,47.95,9000.0,47.95,47.98,47.94,47.95,9000.0
2012-11-01 12:40:00,47.95,47.98,47.91,47.97,9000.0,47.95,47.98,47.91,47.97,9000.0
2012-11-01 12:50:00,47.97,47.97,47.89,47.92,7600.0,47.97,47.97,47.89,47.92,7600.0
2012-11-01 13:00:00,47.93,47.95,47.9,47.91,8000.0,47.93,47.95,47.9,47.91,8000.0
2012-11-01 13:10:00,47.91,47.99,47.91,47.98,14400.0,47.91,47.99,47.91,47.98,14400.0
2012-11-01 13:20:00,47.98,47.99,47.9,47.9,17800.0,47.98,47.99,47.9,47.9,17800.0
2012-11-01 13:30:00,47.96,47.97,47.85,47.85,19200.0,47.96,47.97,47.85,47.85,19200.0
2012-11-01 13:40:00,47.85,47.87,47.81,47.87,14400.0,47.85,47.87,47.81,47.87,14400.0
2012-11-01 13:50:00,47.87,47.93,47.85,47.88,19800.0,47.87,47.93,47.85,47.88,19800.0
2012-11-01 14:00:00,47.87,47.89,47.61,47.74,30000.0,47.87,47.89,47.61,47.74,30000.0
2012-11-01 14:10:00,47.73,47.81,47.72,47.73,6600.0,47.73,47.81,47.72,47.73,6600.0
2012-11-01 14:20:00,47.72,47.85,47.71,47.83,23200.0,47.72,47.85,47.71,47.83,23200.0
2012-11-01 14:30:00,47.81,47.83,47.71,47.75,20600.0,47.81,47.83,47.71,47.75,20600.0
2012-11-01 14:40:00,47.76,47.83,47.66,47.66,12600.0,47.76,47.83,47.66,47.66,12600.0
2012-11-01 14:50:00,47.7,47.79,47.63,47.64,10800.0,47.7,47.79,47.63,47.64,10800.0
2012-11-01 15:00:00,47.63,47.83,47.63,47.74,27400.0,47.63,47.83,47.63,47.74,27400.0
2012-11-01 15:10:00,47.77,47.78,47.73,47.74,16000.0,47.77,47.78,47.73,47.74,16000.0
2012-11-01 15:20:00,47.74,47.77,47.67,47.74,15800.0,47.74,47.77,47.67,47.74,15800.0
2012-11-01 15:30:00,47.74,47.77,47.66,47.66,24800.0,47.74,47.77,47.66,47.66,24800.0
2012-11-01 15:40:00,47.66,47.67,47.6,47.62,44600.0,47.66,47.67,47.6,47.62,44600.0
2012-11-01 15:50:00,47.64,47.77,47.62,47.71,92400.0,47.64,47.77,47.62,47.71,92400.0
2012-11-02 09:30:00,47.99,48.1,47.88,48.05,7600.0,47.99,48.1,47.88,48.05,7600.0
2012-11-02 09:40:00,47.98,48.11,47.88,47.98,14000.0,47.98,48.11,47.88,47.98,14000.0
2012-11-02 09:50:00,47.96,47.96,47.87,47.88,3600.0,47.96,47.96,47.87,47.88,3600.0
2012-11-02 10:00:00,47.93,47.93,47.7,47.74,10000.0,47.93,47.93,47.7,47.74,10000.0
2012-11-02 10:10:00,47.77,47.97,47.73,47.77,8400.0,47.77,47.97,47.73,47.77,8400.0
2012-11-02 10:20:00,47.74,47.82,47.74,47.82,1200.0,47.74,47.82,47.74,47.82,1200.0
2012-11-02 10:30:00,47.9,47.9,47.69,47.87,6600.0,47.9,47.9,47.69,47.87,6600.0
2012-11-02 10:40:00,47.85,47.94,47.77,47.88,5400.0,47.85,47.94,47.77,47.88,5400.0
2012-11-02 10:50:00,47.84,48.01,47.84,47.96,4800.0,47.84,48.01,47.84,47.96,4800.0
2012-11-02 11:00:00,47.96,48.04,47.89,47.97,11800.0,47.96,48.04,47.89,47.97,11800.0
2012-11-02 11:10:00,47.99,48.0,47.91,47.92,9000.0,47.99,48.0,47.91,47.92,9000.0
2012-11-02 11:20:00,47.93,47.97,47.81,47.87,21000.0,47.93,47.97,47.81,47.87,21000.0
2012-11-02 11:30:00,47.9,47.94,47.67,47.75,20000.0,47.9,47.94,47.67,47.75,20000.0
2012-11-02 11:40:00,47.75,47.76,47.67,47.74,11000.0,47.75,47.76,47.67,47.74,11000.0
2012-11-02 11:50:00,47.7,47.76,47.69,47.76,7400.0,47.7,47.76,47.69,47.76,7400.0
2012-11-02 12:00:00,47.75,47.76,47.73,47.76,6800.0,47.75,47.76,47.73,47.76,6800.0
2012-11-02 12:10:00,47.75,47.79,47.72,47.73,11800.0,47.75,47.79,47.72,47.73,11800.0
2012-11-02 12:20:00,47.75,47.78,47.7,47.71,9400.0,47.75,47.78,47.7,47.71,9400.0
2012-11-02 12:30:00,47.73,47.77,47.65,47.71,13000.0,47.73,47.77,47.65,47.71,13000.0
2012-11-02 12:40:00,47.74,47.76,47.73,47.73,11400.0,47.74,47.76,47.73,47.73,11400.0
2012-11-02 12:50:00,47.74,47.74,47.69,47.73,6200.0,47.74,47.74,47.69,47.73,6200.0
2012-11-02 13:00:00,47.71,47.77,47.66,47.7,51400.0,47.71,47.77,47.66,47.7,51400.0
2012-11-02 13:10:00,47.71,47.72,47.68,47.7,6200.0,47.71,47.72,47.68,47.7,6200.0
2012-11-02 13:20:00,47.67,47.72,47.67,47.69,10400.0,47.67,47.72,47.67,47.69,10400.0
2012-11-02 13:30:00,47.7,47.72,47.67,47.68,8600.0,47.7,47.72,47.67,47.68,8600.0
2012-11-02 13:40:00,47.68,47.71,47.68,47.7,5200.0,47.68,47.71,47.68,47.7,5200.0
2012-11-02 13:50:00,47.69,47.7,47.66,47.68,8400.0,47.69,47.7,47.66,47.68,8400.0
2012-11-02 14:00:00,47.7,47.7,47.66,47.68,7400.0,47.7,47.7,47.66,47.68,7400.0
2012-11-02 14:10:00,47.7,47.7,47.67,47.7,4800.0,47.7,47.7,47.67,47.7,4800.0
2012-11-02 14:20:00,47.7,47.72,47.69,47.7,8200.0,47.7,47.72,47.69,47.7,8200.0
2012-11-02 14:30:00,47.71,47.71,47.66,47.67,15200.0,47.71,47.71,47.66,47.67,15200.0
2012-11-02 14:40:00,47.68,47.7,47.66,47.68,15200.0,47.68,47.7,47.66,47.68,15200.0
2012-11-02 14:50:00,47.66,47.69,47.66,47.68,8800.0,47.66,47.69,47.66,47.68,8800.0
2012-11-02 15:00:00,47.68,47.68,47.6,47.6,14000.0,47.68,47.68,47.6,47.6,14000.0
2012-11-02 15:10:00,47.61,47.63,47.58,47.59,10600.0,47.61,47.63,47.58,47.59,10600.0
2012-11-02 15:20:00,47.59,47.68,47.54,47.58,11400.0,47.59,47.68,47.54,47.58,11400.0
2012-11-02 15:30:00,47.58,47.59,47.45,47.45,18400.0,47.58,47.59,47.45,47.45,18400.0
2012-11-02 15:40:00,47.46,47.49,47.35,47.35,13200.0,47.46,47.49,47.35,47.35,13200.0
2012-11-02 15:50:00,47.35,47.42,47.23,47.33,48600.0,47.35,47.42,47.23,47.33,48600.0
2012-11-05 09:30:00,47.35,47.35,47.01,47.27,6600.0,47.35,47.35,47.01,47.27,6600.0
2012-11-05 09:40:00,47.26,47.26,47.01,47.2,17800.0,47.26,47.26,47.01,47.2,17800.0
2012-11-05 09:50:00,47.16,47.16,47.06,47.06,3200.0,47.16,47.16,47.06,47.06,3200.0
2012-11-05 10:00:00,47.04,47.11,47.03,47.06,6200.0,47.04,47.11,47.03,47.06,6200.0
2012-11-05 10:10:00,47.06,47.1,46.92,47.02,37400.0,47.06,47.1,46.92,47.02,37400.0
2012-11-05 10:20:00,47.05,47.06,46.86,46.95,33800.0,47.05,47.06,46.86,46.95,33800.0
2012-11-05 10:30:00,46.96,47.0,46.86,46.95,32200.0,46.96,47.0,46.86,46.95,32200.0
2012-11-05 10:40:00,46.91,47.0,46.9,46.97,28200.0,46.91,47.0,46.9,46.97,28200.0
2012-11-05 10:50:00,46.99,47.0,46.85,46.92,27200.0,46.99,47.0,46.85,46.92,27200.0
2012-11-05 11:00:00,46.92,46.99,46.92,46.94,12400.0,46.92,46.99,46.92,46.94,12400.0
2012-11-05 11:10:00,46.94,46.98,46.89,46.97,25200.0,46.94,46.98,46.89,46.97,25200.0
2012-11-05 11:20:00,46.98,46.99,46.84,46.84,14000.0,46.98,46.99,46.84,46.84,14000.0
2012-11-05 11:30:00,46.83,46.9,46.83,46.88,16400.0,46.83,46.9,46.83,46.88,16400.0
2012-11-05 11:40:00,46.89,46.92,46.84,46.88,15800.0,46.89,46.92,46.84,46.88,15800.0
2012-11-05 11:50:00,46.9,46.91,46.82,46.86,20600.0,46.9,46.91,46.82,46.86,20600.0
2012-11-05 12:00:00,46.88,46.96,46.85,46.93,13800.0,46.88,46.96,46.85,46.93,13800.0
2012-11-05 12:10:00,46.93,47.09,46.93,46.99,22000.0,46.93,47.09,46.93,46.99,22000.0
2012-11-05 12:20:00,46.99,47.0,46.92,47.0,14000.0,46.99,47.0,46.92,47.0,14000.0
2012-11-05 12:30:00,46.98,47.0,46.94,46.99,13600.0,46.98,47.0,46.94,46.99,13600.0
2012-11-05 12:40:00,47.0,47.0,46.88,46.98,15200.0,47.0,47.0,46.88,46.98,15200.0
2012-11-05 12:50:00,47.0,47.0,46.95,46.97,5200.0,47.0,47.0,46.95,46.97,5200.0
2012-11-05 13:00:00,46.97,47.0,46.85,46.9,20200.0,46.97,47.0,46.85,46.9,20200.0
2012-11-05 13:10:00,46.93,46.97,46.85,46.94,20200.0,46.93,46.97,46.85,46.94,20200.0
2012-11-05 13:20:00,46.93,46.98,46.91,46.92,8400.0,46.93,46.98,46.91,46.92,8400.0
2012-11-05 13:30:00,46.93,46.98,46.91,46.96,24200.0,46.93,46.98,46.91,46.96,24200.0
2012-11-05 13:40:00,46.96,46.96,46.84,46.85,7400.0,46.96,46.96,46.84,46.85,7400.0
2012-11-05 13:50:00,46.85,47.0,46.85,46.95,20800.0,46.85,47.0,46.85,46.95,20800.0
2012-11-05 14:00:00,46.95,46.98,46.92,46.96,12400.0,46.95,46.98,46.92,46.96,12400.0
2012-11-05 14:10:00,46.96,46.96,46.9,46.93,13600.0,46.96,46.96,46.9,46.93,13600.0
2012-11-05 14:20:00,46.94,46.97,46.89,46.95,17800.0,46.94,46.97,46.89,46.95,17800.0
2012-11-05 14:30:00,46.95,46.97,46.89,46.91,18400.0,46.95,46.97,46.89,46.91,18400.0
2012-11-05 14:40:00,46.94,46.97,46.89,46.96,18400.0,46.94,46.97,46.89,46.96,18400.0
2012-11-05 14:50:00,46.94,46.97,46.88,46.91,20200.0,46.94,46.97,46.88,46.91,20200.0
2012-11-05 15:00:00,46.92,46.96,46.88,46.92,20200.0,46.92,46.96,46.88,46.92,20200.0
2012-11-05 15:10:00,46.92,46.93,46.85,46.92,21200.0,46.92,46.93,46.85,46.92,21200.0
2012-11-05 15:20:00,46.89,46.92,46.88,46.9,25000.0,46.89,46.92,46.88,46.9,25000.0
2012-11-05 15:30:00,46.9,46.94,46.87,46.92,37000.0,46.9,46.94,46.87,46.92,37000.0
2012-11-05 15:40:00,46.93,46.98,46.83,46.97,33600.0,46.93,46.98,46.83,46.97,33600.0
2012-11-05 15:50:00,46.96,46.98,46.86,46.95,50800.0,46.96,46.98,46.86,46.95,50800.0
2012-11-06 09:30:00,47.26,47.43,47.07,47.15,17400.0,47.26,47.43,47.07,47.15,17400.0
2012-11-06 09:40:00,47.21,47.36,47.16,47.36,6200.0,47.21,47.36,47.16,47.36,6200.0
2012-11-06 09:50:00,47.39,47.39,47.2,47.37,9600.0,47.39,47.39,47.2,47.37,9600.0
2012-11-06 10:00:00,47.37,47.42,47.3,47.31,19600.0,47.37,47.42,47.3,47.31,19600.0
2012-11-06 10:10:00,47.33,47.33,47.22,47.22,9600.0,47.33,47.33,47.22,47.22,9600.0
2012-11-06 10:20:00,47.21,47.33,47.16,47.33,13800.0,47.21,47.33,47.16,47.33,13800.0
2012-11-06 10:30:00,47.32,47.35,47.19,47.23,26200.0,47.32,47.35,47.19,47.23,26200.0
2012-11-06 10:40:00,47.22,47.27,47.15,47.2,11800.0,47.22,47.27,47.15,47.2,11800.0
2012-11-06 10:50:00,47.15,47.2,47.12,47.16,6800.0,47.15,47.2,47.12,47.16,6800.0
2012-11-06 11:00:00,47.18,47.21,47.15,47.19,8800.0,47.18,47.21,47.15,47.19,8800.0
2012-11-06 11:10:00,47.2,47.22,47.13,47.13,21800.0,47.2,47.22,47.13,47.13,21800.0
2012-11-06 11:20:00,47.11,47.11,46.99,47.0,16800.0,47.11,47.11,46.99,47.0,16800.0
2012-11-06 11:30:00,47.02,47.07,46.98,47.02,20000.0,47.02,47.07,46.98,47.02,20000.0
2012-11-06 11:40:00,47.02,47.05,46.94,46.94,20000.0,47.02,47.05,46.94,46.94,20000.0
2012-11-06 11:50:00,46.96,47.02,46.96,47.0,11800.0,46.96,47.02,46.96,47.0,11800.0
2012-11-06 12:00:00,47.0,47.02,46.93,46.96,28800.0,47.0,47.02,46.93,46.96,28800.0
2012-11-06 12:10:00,46.97,47.05,46.96,47.0,56800.0,46.97,47.05,46.96,47.0,56800.0
2012-11-06 12:20:00,47.01,47.03,46.99,47.0,124000.0,47.01,47.03,46.99,47.0,124000.0
2012-11-06 12:30:00,46.98,47.04,46.98,47.01,23600.0,46.98,47.04,46.98,47.01,23600.0
2012-11-06 12:40:00,46.99,47.03,46.95,46.95,9400.0,46.99,47.03,46.95,46.95,9400.0
2012-11-06 12:50:00,46.95,47.02,46.93,46.94,22800.0,46.95,47.02,46.93,46.94,22800.0
2012-11-06 13:00:00,46.96,46.99,46.93,46.95,13600.0,46.96,46.99,46.93,46.95,13600.0
2012-11-06 13:10:00,46.94,46.98,46.88,46.97,11600.0,46.94,46.98,46.88,46.97,11600.0
2012-11-06 13:20:00,46.97,46.98,46.88,46.94,23600.0,46.97,46.98,46.88,46.94,23600.0
2012-11-06 13:30:00,46.94,46.98,46.88,46.91,29000.0,46.94,46.98,46.88,46.91,29000.0
2012-11-06 13:40:00,46.94,46.97,46.9,46.92,7400.0,46.94,46.97,46.9,46.92,7400.0
2012-11-06 13:50:00,46.95,46.96,46.92,46.92,11800.0,46.95,46.96,46.92,46.92,11800.0
2012-11-06 14:00:00,46.94,46.95,46.93,46.93,14000.0,46.94,46.95,46.93,46.93,14000.0
2012-11-06 14:10:00,46.93,46.96,46.92,46.95,21600.0,46.93,46.96,46.92,46.95,21600.0
2012-11-06 14:20:00,46.95,46.95,46.93,46.93,26400.0,46.95,46.95,46.93,46.93,26400.0
2012-11-06 14:30:00,46.95,47.01,46.95,47.0,32200.0,46.95,47.01,46.95,47.0,32200.0
2012-11-06 14:40:00,47.0,47.03,46.97,47.02,11400.0,47.0,47.03,46.97,47.02,11400.0
2012-11-06 14:50:00,47.01,47.04,46.96,47.02,23400.0,47.01,47.04,46.96,47.02,23400.0
2012-11-06 15:00:00,47.01,47.03,46.99,47.0,29800.0,47.01,47.03,46.99,47.0,29800.0
2012-11-06 15:10:00,47.0,47.04,46.99,47.0,57200.0,47.0,47.04,46.99,47.0,57200.0
2012-11-06 15:20:00,47.01,47.03,46.95,46.97,41400.0,47.01,47.03,46.95,46.97,41400.0
2012-11-06 15:30:00,46.99,47.01,46.94,46.96,26800.0,46.99,47.01,46.94,46.96,26800.0
2012-11-06 15:40:00,46.97,46.98,46.89,46.95,27200.0,46.97,46.98,46.89,46.95,27200.0
2012-11-06 15:50:00,46.93,46.97,46.87,46.97,53000.0,46.93,46.97,46.87,46.97,53000.0
2012-11-07 09:30:00,46.63,46.82,46.5,46.74,14400.0,46.63,46.82,46.5,46.74,14400.0
2012-11-07 09:40:00,46.73,46.74,46.4,46.46,15600.0,46.73,46.74,46.4,46.46,15600.0
2012-11-07 09:50:00,46.4,46.54,46.4,46.5,26000.0,46.4,46.54,46.4,46.5,26000.0
2012-11-07 10:00:00,46.49,46.5,46.36,46.39,8800.0,46.49,46.5,46.36,46.39,8800.0
2012-11-07 10:10:00,46.43,46.48,46.39,46.39,13600.0,46.43,46.48,46.39,46.39,13600.0
2012-11-07 10:20:00,46.45,46.46,46.39,46.42,7600.0,46.45,46.46,46.39,46.42,7600.0
2012-11-07 10:30:00,46.43,46.52,46.43,46.47,13600.0,46.43,46.52,46.43,46.47,13600.0
2012-11-07 10:40:00,46.5,46.54,46.41,46.41,20400.0,46.5,46.54,46.41,46.41,20400.0
2012-11-07 10:50:00,46.41,46.42,46.26,46.3,13000.0,46.41,46.42,46.26,46.3,13000.0
2012-11-07 11:00:00,46.31,46.46,46.31,46.46,10800.0,46.31,46.46,46.31,46.46,10800.0
2012-11-07 11:10:00,46.42,46.47,46.35,46.35,6200.0,46.42,46.47,46.35,46.35,6200.0
2012-11-07 11:20:00,46.35,46.37,46.27,46.27,7000.0,46.35,46.37,46.27,46.27,7000.0
2012-11-07 11:30:00,46.26,46.32,46.26,46.27,4000.0,46.26,46.32,46.26,46.27,4000.0
2012-11-07 11:40:00,46.26,46.29,46.1,46.17,9000.0,46.26,46.29,46.1,46.17,9000.0
2012-11-07 11:50:00,46.19,46.27,46.17,46.23,4000.0,46.19,46.27,46.17,46.23,4000.0
2012-11-07 12:00:00,46.28,46.44,46.24,46.32,30000.0,46.28,46.44,46.24,46.32,30000.0
2012-11-07 12:10:00,46.37,46.37,46.27,46.37,7200.0,46.37,46.37,46.27,46.37,7200.0
2012-11-07 12:20:00,46.39,46.47,46.38,46.46,4800.0,46.39,46.47,46.38,46.46,4800.0
2012-11-07 12:30:00,46.38,46.42,46.35,46.35,13000.0,46.38,46.42,46.35,46.35,13000.0
2012-11-07 12:40:00,46.35,46.35,46.19,46.2,47000.0,46.35,46.35,46.19,46.2,47000.0
2012-11-07 12:50:00,46.17,46.33,46.17,46.24,19200.0,46.17,46.33,46.17,46.24,19200.0
2012-11-07 13:00:00,46.25,46.35,46.16,46.22,34800.0,46.25,46.35,46.16,46.22,34800.0
2012-11-07 13:10:00,46.21,46.25,46.16,46.18,14800.0,46.21,46.25,46.16,46.18,14800.0
2012-11-07 13:20:00,46.17,46.25,46.16,46.21,14600.0,46.17,46.25,46.16,46.21,14600.0
2012-11-07 13:30:00,46.17,46.25,46.17,46.21,26800.0,46.17,46.25,46.17,46.21,26800.0
2012-11-07 13:40:00,46.2,46.25,46.19,46.2,11400.0,46.2,46.25,46.19,46.2,11400.0
2012-11-07 13:50:00,46.21,46.35,46.21,46.35,21000.0,46.21,46.35,46.21,46.35,21000.0
2012-11-07 14:00:00,46.35,46.43,46.32,46.41,16200.0,46.35,46.43,46.32,46.41,16200.0
2012-11-07 14:10:00,46.46,46.48,46.4,46.42,84600.0,46.46,46.48,46.4,46.42,84600.0
2012-11-07 14:20:00,46.43,46.55,46.43,46.51,11600.0,46.43,46.55,46.43,46.51,11600.0
2012-11-07 14:30:00,46.51,46.52,46.44,46.44,8200.0,46.51,46.52,46.44,46.44,8200.0
2012-11-07 14:40:00,46.44,46.54,46.4,46.46,14200.0,46.44,46.54,46.4,46.46,14200.0
2012-11-07 14:50:00,46.46,46.5,46.34,46.49,14400.0,46.46,46.5,46.34,46.49,14400.0
2012-11-07 15:00:00,46.47,46.48,46.32,46.32,23000.0,46.47,46.48,46.32,46.32,23000.0
2012-11-07 15:10:00,46.36,46.38,46.3,46.35,18200.0,46.36,46.38,46.3,46.35,18200.0
2012-11-07 15:20:00,46.36,46.47,46.34,46.42,22800.0,46.36,46.47,46.34,46.42,22800.0
2012-11-07 15:30:00,46.47,46.49,46.41,46.45,19200.0,46.47,46.49,46.41,46.45,19200.0
2012-11-07 15:40:00,46.44,46.54,46.38,46.41,34600.0,46.44,46.54,46.38,46.41,34600.0
2012-11-07 15:50:00,46.43,46.58,46.39,46.4,43800.0,46.43,46.58,46.39,46.4,43800.0
2012-11-08 09:30:00,46.21,46.41,46.13,46.16,16800.0,46.21,46.41,46.13,46.16,16800.0
2012-11-08 09:40:00,46.18,46.27,46.06,46.13,29800.0,46.18,46.27,46.06,46.13,29800.0
2012-11-08 09:50:00,46.13,46.21,45.97,46.09,11000.0,46.13,46.21,45.97,46.09,11000.0
2012-11-08 10:00:00,46.12,46.26,45.81,45.87,26200.0,46.12,46.26,45.81,45.87,26200.0
2012-11-08 10:10:00,45.91,45.98,45.8,45.8,28600.0,45.91,45.98,45.8,45.8,28600.0
2012-11-08 10:20:00,45.8,45.84,45.74,45.74,24200.0,45.8,45.84,45.74,45.74,24200.0
2012-11-08 10:30:00,45.77,45.77,45.72,45.73,7200.0,45.77,45.77,45.72,45.73,7200.0
2012-11-08 10:40:00,45.74,45.79,45.66,45.75,22200.0,45.74,45.79,45.66,45.75,22200.0
2012-11-08 10:50:00,45.76,45.78,45.67,45.67,10800.0,45.76,45.78,45.67,45.67,10800.0
2012-11-08 11:00:00,45.74,45.82,45.69,45.73,18000.0,45.74,45.82,45.69,45.73,18000.0
2012-11-08 11:10:00,45.7,45.74,45.57,45.64,10800.0,45.7,45.74,45.57,45.64,10800.0
2012-11-08 11:20:00,45.63,45.67,45.55,45.58,16000.0,45.63,45.67,45.55,45.58,16000.0
2012-11-08 11:30:00,45.55,45.73,45.55,45.63,47200.0,45.55,45.73,45.55,45.63,47200.0
2012-11-08 11:40:00,45.63,45.7,45.59,45.63,17800.0,45.63,45.7,45.59,45.63,17800.0
2012-11-08 11:50:00,45.62,45.69,45.44,45.63,16600.0,45.62,45.69,45.44,45.63,16600.0
2012-11-08 12:00:00,45.63,45.67,45.19,45.33,59000.0,45.63,45.67,45.19,45.33,59000.0
2012-11-08 12:10:00,45.35,45.57,45.35,45.51,100800.0,45.35,45.57,45.35,45.51,100800.0
2012-11-08 12:20:00,45.51,45.6,45.38,45.6,6600.0,45.51,45.6,45.38,45.6,6600.0
2012-11-08 12:30:00,45.6,45.62,45.5,45.5,12000.0,45.6,45.62,45.5,45.5,12000.0
2012-11-08 12:40:00,45.47,45.6,45.47,45.52,9600.0,45.47,45.6,45.47,45.52,9600.0
2012-11-08 12:50:00,45.52,45.6,45.49,45.49,9400.0,45.52,45.6,45.49,45.49,9400.0
2012-11-08 13:00:00,45.5,45.6,45.5,45.56,10800.0,45.5,45.6,45.5,45.56,10800.0
2012-11-08 13:10:00,45.55,45.56,45.46,45.49,10600.0,45.55,45.56,45.46,45.49,10600.0
2012-11-08 13:20:00,45.49,45.49,45.38,45.46,7200.0,45.49,45.49,45.38,45.46,7200.0
2012-11-08 13:30:00,45.45,45.49,45.31,45.4,16800.0,45.45,45.49,45.31,45.4,16800.0
2012-11-08 13:40:00,45.35,45.46,45.27,45.46,14000.0,45.35,45.46,45.27,45.46,14000.0
2012-11-08 13:50:00,45.46,45.48,45.39,45.39,14600.0,45.46,45.48,45.39,45.39,14600.0
2012-11-08 14:00:00,45.45,45.45,45.16,45.24,29600.0,45.45,45.45,45.16,45.24,29600.0
2012-11-08 14:10:00,45.27,45.46,45.24,45.38,14200.0,45.27,45.46,45.24,45.38,14200.0
2012-11-08 14:20:00,45.38,45.43,45.35,45.43,11600.0,45.38,45.43,45.35,45.43,11600.0
2012-11-08 14:30:00,45.42,45.42,45.2,45.39,41200.0,45.42,45.42,45.2,45.39,41200.0
2012-11-08 14:40:00,45.35,45.37,45.27,45.3,20200.0,45.35,45.37,45.27,45.3,20200.0
2012-11-08 14:50:00,45.3,45.32,45.16,45.16,31200.0,45.3,45.32,45.16,45.16,31200.0
2012-11-08 15:00:00,45.16,45.16,44.96,44.99,31800.0,45.16,45.16,44.96,44.99,31800.0
2012-11-08 15:10:00,45.0,45.1,44.98,45.01,35400.0,45.0,45.1,44.98,45.01,35400.0
2012-11-08 15:20:00,45.02,45.21,44.99,45.18,18800.0,45.02,45.21,44.99,45.18,18800.0
2012-11-08 15:30:00,45.17,45.26,45.14,45.15,67800.0,45.17,45.26,45.14,45.15,67800.0
2012-11-08 15:40:00,45.15,45.18,44.95,44.99,48000.0,45.15,45.18,44.95,44.99,48000.0
2012-11-08 15:50:00,44.97,45.02,44.95,44.96,98800.0,44.97,45.02,44.95,44.96,98800.0
2012-11-09 09:30:00,44.89,45.02,44.76,44.9,13400.0,44.89,45.02,44.76,44.9,13400.0
2012-11-09 09:40:00,44.98,45.01,44.75,44.82,22000.0,44.98,45.01,44.75,44.82,22000.0
2012-11-09 09:50:00,44.83,44.99,44.73,44.99,22200.0,44.83,44.99,44.73,44.99,22200.0
2012-11-09 10:00:00,44.92,45.11,44.87,44.95,62000.0,44.92,45.11,44.87,44.95,62000.0
2012-11-09 10:10:00,44.99,45.02,44.91,44.94,10800.0,44.99,45.02,44.91,44.94,10800.0
2012-11-09 10:20:00,44.91,45.02,44.8,44.8,13800.0,44.91,45.02,44.8,44.8,13800.0
2012-11-09 10:30:00,44.85,44.92,44.82,44.83,18000.0,44.85,44.92,44.82,44.83,18000.0
2012-11-09 10:40:00,44.83,44.97,44.82,44.89,7800.0,44.83,44.97,44.82,44.89,7800.0
2012-11-09 10:50:00,44.95,44.99,44.95,44.98,8400.0,44.95,44.99,44.95,44.98,8400.0
2012-11-09 11:00:00,44.95,44.96,44.85,44.92,11600.0,44.95,44.96,44.85,44.92,11600.0
2012-11-09 11:10:00,44.91,44.94,44.88,44.89,11000.0,44.91,44.94,44.88,44.89,11000.0
2012-11-09 11:20:00,44.9,44.95,44.81,44.9,16800.0,44.9,44.95,44.81,44.9,16800.0
2012-11-09 11:30:00,44.91,44.98,44.9,44.93,40200.0,44.91,44.98,44.9,44.93,40200.0
2012-11-09 11:40:00,44.92,45.01,44.91,44.98,57000.0,44.92,45.01,44.91,44.98,57000.0
2012-11-09 11:50:00,44.99,45.01,44.95,44.96,48200.0,44.99,45.01,44.95,44.96,48200.0
2012-11-09 12:00:00,44.99,45.03,44.95,44.95,53200.0,44.99,45.03,44.95,44.95,53200.0
2012-11-09 12:10:00,44.96,45.0,44.96,44.98,9600.0,44.96,45.0,44.96,44.98,9600.0
2012-11-09 12:20:00,44.98,45.02,44.88,44.93,24600.0,44.98,45.02,44.88,44.93,24600.0
2012-11-09 12:30:00,44.93,44.93,44.85,44.88,31600.0,44.93,44.93,44.85,44.88,31600.0
2012-11-09 12:40:00,44.85,44.9,44.84,44.9,9400.0,44.85,44.9,44.84,44.9,9400.0
2012-11-09 12:50:00,44.95,44.95,44.87,44.94,10600.0,44.95,44.95,44.87,44.94,10600.0
2012-11-09 13:00:00,44.95,45.0,44.93,44.98,12800.0,44.95,45.0,44.93,44.98,12800.0
2012-11-09 13:10:00,44.95,44.99,44.88,44.89,33600.0,44.95,44.99,44.88,44.89,33600.0
2012-11-09 13:20:00,44.91,44.98,44.9,44.9,35000.0,44.91,44.98,44.9,44.9,35000.0
2012-11-09 13:30:00,44.9,44.95,44.85,44.9,10800.0,44.9,44.95,44.85,44.9,10800.0
2012-11-09 13:40:00,44.9,44.92,44.85,44.92,11800.0,44.9,44.92,44.85,44.92,11800.0
2012-11-09 13:50:00,44.9,44.94,44.86,44.9,16000.0,44.9,44.94,44.86,44.9,16000.0
2012-11-09 14:00:00,44.9,44.95,44.86,44.95,8600.0,44.9,44.95,44.86,44.95,8600.0
2012-11-09 14:10:00,44.95,44.99,44.94,44.98,20400.0,44.95,44.99,44.94,44.98,20400.0
2012-11-09 14:20:00,44.98,45.0,44.94,44.97,21800.0,44.98,45.0,44.94,44.97,21800.0
2012-11-09 14:30:00,44.98,44.99,44.93,44.95,38600.0,44.98,44.99,44.93,44.95,38600.0
2012-11-09 14:40:00,44.95,44.99,44.93,44.94,16800.0,44.95,44.99,44.93,44.94,16800.0
2012-11-09 14:50:00,44.97,44.97,44.86,44.9,25200.0,44.97,44.97,44.86,44.9,25200.0
2012-11-09 15:00:00,44.9,44.95,44.8,44.84,27800.0,44.9,44.95,44.8,44.84,27800.0
2012-11-09 15:10:00,44.84,44.86,44.75,44.79,30600.0,44.84,44.86,44.75,44.79,30600.0
2012-11-09 15:20:00,44.79,44.85,44.77,44.81,29800.0,44.79,44.85,44.77,44.81,29800.0
2012-11-09 15:30:00,44.81,44.81,44.6,44.68,60800.0,44.81,44.81,44.6,44.68,60800.0
2012-11-09 15:40:00,44.68,44.8,44.66,44.78,36600.0,44.68,44.8,44.66,44.78,36600.0
2012-11-09 15:50:00,44.77,44.85,44.76,44.77,40600.0,44.77,44.85,44.76,44.77,40600.0
2012-11-12 09:30:00,44.77,44.98,44.54,44.54,10000.0,44.77,44.98,44.54,44.54,10000.0
2012-11-12 09:40:00,44.54,44.82,44.54,44.74,10600.0,44.54,44.82,44.54,44.74,10600.0
2012-11-12 09:50:00,44.74,44.79,44.69,44.72,8600.0,44.74,44.79,44.69,44.72,8600.0
2012-11-12 10:00:00,44.75,44.87,44.74,44.75,7600.0,44.75,44.87,44.74,44.75,7600.0
2012-11-12 10:10:00,44.77,44.86,44.73,44.86,15400.0,44.77,44.86,44.73,44.86,15400.0
2012-11-12 10:20:00,44.83,44.87,44.74,44.82,9800.0,44.83,44.87,44.74,44.82,9800.0
2012-11-12 10:30:00,44.83,44.85,44.77,44.82,8600.0,44.83,44.85,44.77,44.82,8600.0
2012-11-12 10:40:00,44.81,44.88,44.72,44.74,11600.0,44.81,44.88,44.72,44.74,11600.0
2012-11-12 10:50:00,44.75,44.82,44.72,44.72,17600.0,44.75,44.82,44.72,44.72,17600.0
2012-11-12 11:00:00,44.74,44.82,44.68,44.82,5600.0,44.74,44.82,44.68,44.82,5600.0
2012-11-12 11:10:00,44.83,44.86,44.81,44.81,6600.0,44.83,44.86,44.81,44.81,6600.0
2012-11-12 11:20:00,44.81,44.9,44.81,44.89,6000.0,44.81,44.9,44.81,44.89,6000.0
2012-11-12 11:30:00,44.9,44.93,44.85,44.89,4400.0,44.9,44.93,44.85,44.89,4400.0
2012-11-12 11:40:00,44.83,44.83,44.47,44.58,39200.0,44.83,44.83,44.47,44.58,39200.0
2012-11-12 11:50:00,44.58,44.69,44.55,44.63,9600.0,44.58,44.69,44.55,44.63,9600.0
2012-11-12 12:00:00,44.71,44.74,44.61,44.61,4000.0,44.71,44.74,44.61,44.61,4000.0
2012-11-12 12:10:00,44.65,44.65,44.63,44.63,1800.0,44.65,44.65,44.63,44.63,1800.0
2012-11-12 12:20:00,44.67,44.77,44.66,44.77,4200.0,44.67,44.77,44.66,44.77,4200.0
2012-11-12 12:30:00,44.74,44.77,44.74,44.75,3400.0,44.74,44.77,44.74,44.75,3400.0
2012-11-12 12:40:00,44.77,44.8,44.76,44.77,6000.0,44.77,44.8,44.76,44.77,6000.0
2012-11-12 12:50:00,44.82,44.87,44.77,44.82,3800.0,44.82,44.87,44.77,44.82,3800.0
2012-11-12 13:00:00,44.86,44.87,44.82,44.87,1800.0,44.86,44.87,44.82,44.87,1800.0
2012-11-12 13:10:00,44.88,44.94,44.83,44.9,60000.0,44.88,44.94,44.83,44.9,60000.0
2012-11-12 13:20:00,44.92,44.93,44.87,44.87,26400.0,44.92,44.93,44.87,44.87,26400.0
2012-11-12 13:30:00,44.88,44.92,44.85,44.9,8200.0,44.88,44.92,44.85,44.9,8200.0
2012-11-12 13:40:00,44.84,44.95,44.84,44.88,5000.0,44.84,44.95,44.84,44.88,5000.0
2012-11-12 13:50:00,44.87,44.94,44.87,44.91,14000.0,44.87,44.94,44.87,44.91,14000.0
2012-11-12 14:00:00,44.91,44.92,44.84,44.87,12200.0,44.91,44.92,44.84,44.87,12200.0
2012-11-12 14:10:00,44.89,44.94,44.89,44.9,31800.0,44.89,44.94,44.89,44.9,31800.0
2012-11-12 14:20:00,44.9,44.92,44.85,44.85,12800.0,44.9,44.92,44.85,44.85,12800.0
2012-11-12 14:30:00,44.88,44.88,44.83,44.86,9200.0,44.88,44.88,44.83,44.86,9200.0
2012-11-12 14:40:00,44.85,44.85,44.8,44.84,4000.0,44.85,44.85,44.8,44.84,4000.0
2012-11-12 14:50:00,44.81,44.9,44.81,44.9,8400.0,44.81,44.9,44.81,44.9,8400.0
2012-11-12 15:00:00,44.89,44.94,44.87,44.88,9800.0,44.89,44.94,44.87,44.88,9800.0
2012-11-12 15:10:00,44.88,44.88,44.81,44.81,6800.0,44.88,44.88,44.81,44.81,6800.0
2012-11-12 15:20:00,44.85,44.93,44.82,44.9,13600.0,44.85,44.93,44.82,44.9,13600.0
2012-11-12 15:30:00,44.9,44.91,44.82,44.85,18600.0,44.9,44.91,44.82,44.85,18600.0
2012-11-12 15:40:00,44.88,44.9,44.85,44.87,17400.0,44.88,44.9,44.85,44.87,17400.0
2012-11-12 15:50:00,44.88,44.9,44.8,44.82,33200.0,44.88,44.9,44.8,44.82,33200.0
2012-11-13 09:30:00,44.67,44.83,44.45,44.71,11400.0,44.67,44.83,44.45,44.71,11400.0
2012-11-13 09:40:00,44.71,44.85,44.71,44.85,9000.0,44.71,44.85,44.71,44.85,9000.0
2012-11-13 09:50:00,44.83,44.92,44.73,44.88,7800.0,44.83,44.92,44.73,44.88,7800.0
2012-11-13 10:00:00,44.9,44.95,44.77,44.85,11200.0,44.9,44.95,44.77,44.85,11200.0
2012-11-13 10:10:00,44.87,44.99,44.87,44.89,18600.0,44.87,44.99,44.87,44.89,18600.0
2012-11-13 10:20:00,44.88,44.93,44.86,44.86,7200.0,44.88,44.93,44.86,44.86,7200.0
2012-11-13 10:30:00,44.88,44.99,44.87,44.91,9400.0,44.88,44.99,44.87,44.91,9400.0
2012-11-13 10:40:00,44.91,44.98,44.87,44.9,14200.0,44.91,44.98,44.87,44.9,14200.0
2012-11-13 10:50:00,44.88,44.94,44.79,44.88,40400.0,44.88,44.94,44.79,44.88,40400.0
2012-11-13 11:00:00,44.9,45.09,44.85,45.09,65800.0,44.9,45.09,44.85,45.09,65800.0
2012-11-13 11:10:00,45.09,45.24,45.09,45.14,15800.0,45.09,45.24,45.09,45.14,15800.0
2012-11-13 11:20:00,45.14,45.21,44.95,44.98,20200.0,45.14,45.21,44.95,44.98,20200.0
2012-11-13 11:30:00,45.01,45.06,44.97,45.01,26800.0,45.01,45.06,44.97,45.01,26800.0
2012-11-13 11:40:00,45.01,45.02,44.84,44.85,19000.0,45.01,45.02,44.84,44.85,19000.0
2012-11-13 11:50:00,44.85,44.92,44.85,44.91,5400.0,44.85,44.92,44.85,44.91,5400.0
2012-11-13 12:00:00,44.87,44.93,44.82,44.85,11800.0,44.87,44.93,44.82,44.85,11800.0
2012-11-13 12:10:00,44.84,44.85,44.83,44.84,5600.0,44.84,44.85,44.83,44.84,5600.0
2012-11-13 12:20:00,44.85,44.91,44.83,44.87,41000.0,44.85,44.91,44.83,44.87,41000.0
2012-11-13 12:30:00,44.87,44.9,44.82,44.88,33400.0,44.87,44.9,44.82,44.88,33400.0
2012-11-13 12:40:00,44.87,44.94,44.87,44.92,5200.0,44.87,44.94,44.87,44.92,5200.0
2012-11-13 12:50:00,44.92,44.98,44.88,44.97,10600.0,44.92,44.98,44.88,44.97,10600.0
2012-11-13 13:00:00,44.95,44.99,44.94,44.99,2400.0,44.95,44.99,44.94,44.99,2400.0
2012-11-13 13:10:00,44.96,45.01,44.94,45.01,3800.0,44.96,45.01,44.94,45.01,3800.0
2012-11-13 13:20:00,45.02,45.02,44.98,44.98,4800.0,45.02,45.02,44.98,44.98,4800.0
2012-11-13 13:30:00,44.98,45.01,44.95,44.95,6800.0,44.98,45.01,44.95,44.95,6800.0
2012-11-13 13:40:00,44.96,45.01,44.96,45.01,5600.0,44.96,45.01,44.96,45.01,5600.0
2012-11-13 13:50:00,44.97,45.15,44.97,45.12,6200.0,44.97,45.15,44.97,45.12,6200.0
2012-11-13 14:00:00,45.1,45.15,45.04,45.04,7400.0,45.1,45.15,45.04,45.04,7400.0
2012-11-13 14:10:00,45.04,45.15,45.04,45.13,4600.0,45.04,45.15,45.04,45.13,4600.0
2012-11-13 14:20:00,45.13,45.24,45.08,45.19,24000.0,45.13,45.24,45.08,45.19,24000.0
2012-11-13 14:30:00,45.23,45.23,45.13,45.13,6600.0,45.23,45.23,45.13,45.13,6600.0
2012-11-13 14:40:00,45.14,45.16,45.1,45.13,7800.0,45.14,45.16,45.1,45.13,7800.0
2012-11-13 14:50:00,45.12,45.15,45.1,45.14,4200.0,45.12,45.15,45.1,45.14,4200.0
2012-11-13 15:00:00,45.14,45.14,45.05,45.06,8000.0,45.14,45.14,45.05,45.06,8000.0
2012-11-13 15:10:00,45.06,45.06,44.99,45.02,12400.0,45.06,45.06,44.99,45.02,12400.0
2012-11-13 15:20:00,45.01,45.02,44.89,44.95,20600.0,45.01,45.02,44.89,44.95,20600.0
2012-11-13 15:30:00,44.94,45.02,44.92,44.99,15000.0,44.94,45.02,44.92,44.99,15000.0
2012-11-13 15:40:00,44.97,45.03,44.91,45.01,17600.0,44.97,45.03,44.91,45.01,17600.0
2012-11-13 15:50:00,45.01,45.02,44.93,44.99,49200.0,45.01,45.02,44.93,44.99,49200.0
2012-11-14 09:30:00,45.02,45.36,45.02,45.31,28400.0,45.02,45.36,45.02,45.31,28400.0
2012-11-14 09:40:00,45.3,45.53,45.3,45.51,41200.0,45.3,45.53,45.3,45.51,41200.0
2012-11-14 09:50:00,45.5,45.56,45.46,45.52,25200.0,45.5,45.56,45.46,45.52,25200.0
2012-11-14 10:00:00,45.5,45.52,45.38,45.44,12800.0,45.5,45.52,45.38,45.44,12800.0
2012-11-14 10:10:00,45.47,45.47,45.19,45.26,10000.0,45.47,45.47,45.19,45.26,10000.0
2012-11-14 10:20:00,45.24,45.24,45.07,45.07,7000.0,45.24,45.24,45.07,45.07,7000.0
2012-11-14 10:30:00,45.02,45.1,44.86,44.94,10600.0,45.02,45.1,44.86,44.94,10600.0
2012-11-14 10:40:00,44.9,45.06,44.84,45.0,7200.0,44.9,45.06,44.84,45.0,7200.0
2012-11-14 10:50:00,45.0,45.0,44.74,44.76,14600.0,45.0,45.0,44.74,44.76,14600.0
2012-11-14 11:00:00,44.81,44.91,44.75,44.91,14800.0,44.81,44.91,44.75,44.91,14800.0
2012-11-14 11:10:00,44.95,44.99,44.88,44.93,9000.0,44.95,44.99,44.88,44.93,9000.0
2012-11-14 11:20:00,44.92,44.96,44.88,44.92,8000.0,44.92,44.96,44.88,44.92,8000.0
2012-11-14 11:30:00,44.89,44.9,44.76,44.85,8200.0,44.89,44.9,44.76,44.85,8200.0
2012-11-14 11:40:00,44.84,44.9,44.74,44.8,3600.0,44.84,44.9,44.74,44.8,3600.0
2012-11-14 11:50:00,44.79,44.9,44.76,44.84,10200.0,44.79,44.9,44.76,44.84,10200.0
2012-11-14 12:00:00,44.87,44.91,44.84,44.84,11600.0,44.87,44.91,44.84,44.84,11600.0
2012-11-14 12:10:00,44.84,44.84,44.74,44.77,11400.0,44.84,44.84,44.74,44.77,11400.0
2012-11-14 12:20:00,44.77,44.79,44.74,44.79,4000.0,44.77,44.79,44.74,44.79,4000.0
2012-11-14 12:30:00,44.78,44.83,44.65,44.69,8200.0,44.78,44.83,44.65,44.69,8200.0
2012-11-14 12:40:00,44.65,44.65,44.57,44.58,4200.0,44.65,44.65,44.57,44.58,4200.0
2012-11-14 12:50:00,44.58,44.79,44.56,44.72,7600.0,44.58,44.79,44.56,44.72,7600.0
2012-11-14 13:00:00,44.68,44.76,44.66,44.66,5000.0,44.68,44.76,44.66,44.66,5000.0
2012-11-14 13:10:00,44.67,44.74,44.63,44.72,4000.0,44.67,44.74,44.63,44.72,4000.0
2012-11-14 13:20:00,44.73,44.81,44.69,44.69,5800.0,44.73,44.81,44.69,44.69,5800.0
2012-11-14 13:30:00,44.63,44.84,44.63,44.79,11200.0,44.63,44.84,44.63,44.79,11200.0
2012-11-14 13:40:00,44.81,44.81,44.74,44.77,8200.0,44.81,44.81,44.74,44.77,8200.0
2012-11-14 13:50:00,44.76,44.89,44.75,44.85,9000.0,44.76,44.89,44.75,44.85,9000.0
2012-11-14 14:00:00,44.88,44.91,44.81,44.81,8400.0,44.88,44.91,44.81,44.81,8400.0
2012-11-14 14:10:00,44.84,44.84,44.71,44.74,14600.0,44.84,44.84,44.71,44.74,14600.0
2012-11-14 14:20:00,44.74,44.81,44.74,44.79,9000.0,44.74,44.81,44.74,44.79,9000.0
2012-11-14 14:30:00,44.81,44.84,44.77,44.84,24400.0,44.81,44.84,44.77,44.84,24400.0
2012-11-14 14:40:00,44.8,44.84,44.78,44.84,25600.0,44.8,44.84,44.78,44.84,25600.0
2012-11-14 14:50:00,44.83,44.83,44.76,44.82,14400.0,44.83,44.83,44.76,44.82,14400.0
2012-11-14 15:00:00,44.81,44.82,44.7,44.7,16000.0,44.81,44.82,44.7,44.7,16000.0
2012-11-14 15:10:00,44.7,44.74,44.66,44.7,20200.0,44.7,44.74,44.66,44.7,20200.0
2012-11-14 15:20:00,44.67,44.76,44.59,44.75,25600.0,44.67,44.76,44.59,44.75,25600.0
2012-11-14 15:30:00,44.75,44.79,44.71,44.74,31600.0,44.75,44.79,44.71,44.74,31600.0
2012-11-14 15:40:00,44.74,44.76,44.65,44.68,37000.0,44.74,44.76,44.65,44.68,37000.0
2012-11-14 15:50:00,44.67,44.73,44.6,44.63,57400.0,44.67,44.73,44.6,44.63,57400.0
2012-11-15 09:30:00,44.74,45.11,44.33,44.92,26800.0,44.74,45.11,44.33,44.92,26800.0
2012-11-15 09:40:00,44.77,44.77,44.48,44.56,6200.0,44.77,44.77,44.48,44.56,6200.0
2012-11-15 09:50:00,44.57,44.57,44.32,44.43,11200.0,44.57,44.57,44.32,44.43,11200.0
2012-11-15 10:00:00,44.37,44.37,44.25,44.35,10400.0,44.37,44.37,44.25,44.35,10400.0
2012-11-15 10:10:00,44.32,44.32,44.23,44.27,9800.0,44.32,44.32,44.23,44.27,9800.0
2012-11-15 10:20:00,44.24,44.24,44.02,44.02,26600.0,44.24,44.24,44.02,44.02,26600.0
2012-11-15 10:30:00,44.04,44.32,44.04,44.18,8800.0,44.04,44.32,44.04,44.18,8800.0
2012-11-15 10:40:00,44.15,44.15,44.07,44.1,9600.0,44.15,44.15,44.07,44.1,9600.0
2012-11-15 10:50:00,44.07,44.14,44.0,44.0,7400.0,44.07,44.14,44.0,44.0,7400.0
2012-11-15 11:00:00,44.1,44.1,43.97,43.97,6200.0,44.1,44.1,43.97,43.97,6200.0
2012-11-15 11:10:00,43.97,44.02,43.76,43.96,9800.0,43.97,44.02,43.76,43.96,9800.0
2012-11-15 11:20:00,43.94,44.1,43.9,44.1,10000.0,43.94,44.1,43.9,44.1,10000.0
2012-11-15 11:30:00,44.0,44.1,44.0,44.07,3200.0,44.0,44.1,44.0,44.07,3200.0
2012-11-15 11:40:00,44.08,44.08,43.89,43.91,12600.0,44.08,44.08,43.89,43.91,12600.0
2012-11-15 11:50:00,43.92,44.09,43.92,44.05,12400.0,43.92,44.09,43.92,44.05,12400.0
2012-11-15 12:00:00,44.05,44.08,43.99,44.07,6600.0,44.05,44.08,43.99,44.07,6600.0
2012-11-15 12:10:00,44.11,44.15,44.04,44.15,7400.0,44.11,44.15,44.04,44.15,7400.0
2012-11-15 12:20:00,44.15,44.2,44.06,44.2,9400.0,44.15,44.2,44.06,44.2,9400.0
2012-11-15 12:30:00,44.15,44.34,44.15,44.34,5800.0,44.15,44.34,44.15,44.34,5800.0
2012-11-15 12:40:00,44.33,44.36,44.24,44.35,22200.0,44.33,44.36,44.24,44.35,22200.0
2012-11-15 12:50:00,44.33,44.44,44.33,44.43,12200.0,44.33,44.44,44.33,44.43,12200.0
2012-11-15 13:00:00,44.42,44.43,44.35,44.42,11200.0,44.42,44.43,44.35,44.42,11200.0
2012-11-15 13:10:00,44.41,44.41,44.35,44.4,5200.0,44.41,44.41,44.35,44.4,5200.0
2012-11-15 13:20:00,44.35,44.42,44.35,44.38,5600.0,44.35,44.42,44.35,44.38,5600.0
2012-11-15 13:30:00,44.41,44.59,44.38,44.59,128600.0,44.41,44.59,44.38,44.59,128600.0
2012-11-15 13:40:00,44.58,44.61,44.55,44.56,18000.0,44.58,44.61,44.55,44.56,18000.0
2012-11-15 13:50:00,44.56,44.56,44.44,44.48,19000.0,44.56,44.56,44.44,44.48,19000.0
2012-11-15 14:00:00,44.51,44.51,44.38,44.42,8000.0,44.51,44.51,44.38,44.42,8000.0
2012-11-15 14:10:00,44.43,44.54,44.43,44.51,14800.0,44.43,44.54,44.43,44.51,14800.0
2012-11-15 14:20:00,44.48,44.54,44.47,44.49,16200.0,44.48,44.54,44.47,44.49,16200.0
2012-11-15 14:30:00,44.5,44.53,44.41,44.47,9800.0,44.5,44.53,44.41,44.47,9800.0
2012-11-15 14:40:00,44.47,44.52,44.38,44.4,13600.0,44.47,44.52,44.38,44.4,13600.0
2012-11-15 14:50:00,44.47,44.6,44.46,44.56,22000.0,44.47,44.6,44.46,44.56,22000.0
2012-11-15 15:00:00,44.62,44.62,44.49,44.52,20200.0,44.62,44.62,44.49,44.52,20200.0
2012-11-15 15:10:00,44.56,44.65,44.54,44.61,21400.0,44.56,44.65,44.54,44.61,21400.0
2012-11-15 15:20:00,44.6,44.66,44.58,44.6,26200.0,44.6,44.66,44.58,44.6,26200.0
2012-11-15 15:30:00,44.6,44.7,44.57,44.7,36600.0,44.6,44.7,44.57,44.7,36600.0
2012-11-15 15:40:00,44.69,44.95,44.68,44.91,85800.0,44.69,44.95,44.68,44.91,85800.0
2012-11-15 15:50:00,44.94,44.98,44.81,44.88,113200.0,44.94,44.98,44.81,44.88,113200.0
2012-11-16 09:30:00,44.93,45.24,44.83,45.19,29000.0,44.93,45.24,44.83,45.19,29000.0
2012-11-16 09:40:00,45.16,45.4,44.95,45.15,17200.0,45.16,45.4,44.95,45.15,17200.0
2012-11-16 09:50:00,45.14,45.35,45.09,45.24,24400.0,45.14,45.35,45.09,45.24,24400.0
2012-11-16 10:00:00,45.18,45.24,45.02,45.04,16600.0,45.18,45.24,45.02,45.04,16600.0
2012-11-16 10:10:00,45.05,45.05,44.9,45.03,17000.0,45.05,45.05,44.9,45.03,17000.0
2012-11-16 10:20:00,45.06,45.32,45.01,45.25,35600.0,45.06,45.32,45.01,45.25,35600.0
2012-11-16 10:30:00,45.28,45.29,45.1,45.2,16000.0,45.28,45.29,45.1,45.2,16000.0
2012-11-16 10:40:00,45.17,45.18,45.04,45.04,15000.0,45.17,45.18,45.04,45.04,15000.0
2012-11-16 10:50:00,45.12,45.13,45.01,45.03,10400.0,45.12,45.13,45.01,45.03,10400.0
2012-11-16 11:00:00,45.06,45.13,45.05,45.13,7200.0,45.06,45.13,45.05,45.13,7200.0
2012-11-16 11:10:00,45.09,45.17,45.05,45.13,16800.0,45.09,45.17,45.05,45.13,16800.0
2012-11-16 11:20:00,45.07,45.19,45.01,45.12,20600.0,45.07,45.19,45.01,45.12,20600.0
2012-11-16 11:30:00,45.09,45.13,45.0,45.07,16400.0,45.09,45.13,45.0,45.07,16400.0
2012-11-16 11:40:00,45.08,45.31,45.07,45.27,26200.0,45.08,45.31,45.07,45.27,26200.0
2012-11-16 11:50:00,45.27,45.29,45.11,45.17,17200.0,45.27,45.29,45.11,45.17,17200.0
2012-11-16 12:00:00,45.24,45.24,45.08,45.1,5800.0,45.24,45.24,45.08,45.1,5800.0
2012-11-16 12:10:00,45.05,45.1,45.05,45.09,3600.0,45.05,45.1,45.05,45.09,3600.0
2012-11-16 12:20:00,45.13,45.19,45.1,45.16,10600.0,45.13,45.19,45.1,45.16,10600.0
2012-11-16 12:30:00,45.15,45.2,45.14,45.2,29400.0,45.15,45.2,45.14,45.2,29400.0
2012-11-16 12:40:00,45.22,45.35,45.22,45.22,49600.0,45.22,45.35,45.22,45.22,49600.0
2012-11-16 12:50:00,45.27,45.33,45.2,45.27,3800.0,45.27,45.33,45.2,45.27,3800.0
2012-11-16 13:00:00,45.26,45.26,45.21,45.21,400.0,45.26,45.26,45.21,45.21,400.0
2012-11-16 13:10:00,45.25,45.27,45.24,45.27,2400.0,45.25,45.27,45.24,45.27,2400.0
2012-11-16 13:20:00,45.26,45.33,45.24,45.32,7600.0,45.26,45.33,45.24,45.32,7600.0
2012-11-16 13:30:00,45.34,45.34,45.2,45.26,16600.0,45.34,45.34,45.2,45.26,16600.0
2012-11-16 13:40:00,45.25,45.26,45.13,45.19,13400.0,45.25,45.26,45.13,45.19,13400.0
2012-11-16 13:50:00,45.16,45.21,45.09,45.15,25800.0,45.16,45.21,45.09,45.15,25800.0
2012-11-16 14:00:00,45.19,45.21,45.14,45.17,3000.0,45.19,45.21,45.14,45.17,3000.0
2012-11-16 14:10:00,45.16,45.16,45.1,45.13,4400.0,45.16,45.16,45.1,45.13,4400.0
2012-11-16 14:20:00,45.1,45.13,45.0,45.04,11600.0,45.1,45.13,45.0,45.04,11600.0
2012-11-16 14:30:00,45.06,45.1,45.02,45.02,9600.0,45.06,45.1,45.02,45.02,9600.0
2012-11-16 14:40:00,45.02,45.13,45.02,45.04,10800.0,45.02,45.13,45.02,45.04,10800.0
2012-11-16 14:50:00,45.05,45.13,45.05,45.13,24000.0,45.05,45.13,45.05,45.13,24000.0
2012-11-16 15:00:00,45.15,45.16,45.07,45.1,16800.0,45.15,45.16,45.07,45.1,16800.0
2012-11-16 15:10:00,45.13,45.26,45.1,45.13,20800.0,45.13,45.26,45.1,45.13,20800.0
2012-11-16 15:20:00,45.17,45.19,45.12,45.16,26000.0,45.17,45.19,45.12,45.16,26000.0
2012-11-16 15:30:00,45.13,45.19,45.12,45.14,33400.0,45.13,45.19,45.12,45.14,33400.0
2012-11-16 15:40:00,45.13,45.18,45.1,45.1,24400.0,45.13,45.18,45.1,45.1,24400.0
2012-11-16 15:50:00,45.15,45.16,45.06,45.15,68000.0,45.15,45.16,45.06,45.15,68000.0
2012-11-19 09:30:00,45.38,45.55,45.33,45.51,14200.0,45.38,45.55,45.33,45.51,14200.0
2012-11-19 09:40:00,45.53,45.63,45.45,45.53,19400.0,45.53,45.63,45.45,45.53,19400.0
2012-11-19 09:50:00,45.55,45.9,45.52,45.9,19200.0,45.55,45.9,45.52,45.9,19200.0
2012-11-19 10:00:00,45.89,46.05,45.74,45.74,44600.0,45.89,46.05,45.74,45.74,44600.0
2012-11-19 10:10:00,45.82,45.98,45.73,45.97,19200.0,45.82,45.98,45.73,45.97,19200.0
2012-11-19 10:20:00,45.94,45.98,45.7,45.82,36600.0,45.94,45.98,45.7,45.82,36600.0
2012-11-19 10:30:00,45.85,45.94,45.68,45.83,21400.0,45.85,45.94,45.68,45.83,21400.0
2012-11-19 10:40:00,45.79,45.98,45.79,45.94,10800.0,45.79,45.98,45.79,45.94,10800.0
2012-11-19 10:50:00,45.91,45.92,45.81,45.84,6600.0,45.91,45.92,45.81,45.84,6600.0
2012-11-19 11:00:00,45.79,45.88,45.77,45.83,12400.0,45.79,45.88,45.77,45.83,12400.0
2012-11-19 11:10:00,45.85,46.02,45.84,45.84,27400.0,45.85,46.02,45.84,45.84,27400.0
2012-11-19 11:20:00,45.84,45.84,45.74,45.8,59600.0,45.84,45.84,45.74,45.8,59600.0
2012-11-19 11:30:00,45.79,45.84,45.74,45.82,10000.0,45.79,45.84,45.74,45.82,10000.0
2012-11-19 11:40:00,45.82,45.86,45.77,45.85,7800.0,45.82,45.86,45.77,45.85,7800.0
2012-11-19 11:50:00,45.85,45.91,45.82,45.91,4400.0,45.85,45.91,45.82,45.91,4400.0
2012-11-19 12:00:00,45.88,46.06,45.88,46.01,11800.0,45.88,46.06,45.88,46.01,11800.0
2012-11-19 12:10:00,45.96,45.98,45.91,45.92,6800.0,45.96,45.98,45.91,45.92,6800.0
2012-11-19 12:20:00,45.86,45.99,45.86,45.95,6400.0,45.86,45.99,45.86,45.95,6400.0
2012-11-19 12:30:00,45.94,45.94,45.9,45.91,3400.0,45.94,45.94,45.9,45.91,3400.0
2012-11-19 12:40:00,45.91,45.97,45.9,45.97,11600.0,45.91,45.97,45.9,45.97,11600.0
2012-11-19 12:50:00,45.95,45.99,45.91,45.99,5600.0,45.95,45.99,45.91,45.99,5600.0
2012-11-19 13:00:00,45.97,46.01,45.91,45.95,10000.0,45.97,46.01,45.91,45.95,10000.0
2012-11-19 13:10:00,45.94,46.1,45.94,46.02,22400.0,45.94,46.1,45.94,46.02,22400.0
2012-11-19 13:20:00,46.02,46.21,46.01,46.16,22600.0,46.02,46.21,46.01,46.16,22600.0
2012-11-19 13:30:00,46.2,46.2,46.09,46.11,14200.0,46.2,46.2,46.09,46.11,14200.0
2012-11-19 13:40:00,46.1,46.12,46.0,46.07,24200.0,46.1,46.12,46.0,46.07,24200.0
2012-11-19 13:50:00,46.06,46.07,46.01,46.06,17000.0,46.06,46.07,46.01,46.06,17000.0
2012-11-19 14:00:00,46.06,46.14,46.04,46.13,11000.0,46.06,46.14,46.04,46.13,11000.0
2012-11-19 14:10:00,46.12,46.15,46.07,46.15,13200.0,46.12,46.15,46.07,46.15,13200.0
2012-11-19 14:20:00,46.15,46.24,46.11,46.15,27000.0,46.15,46.24,46.11,46.15,27000.0
2012-11-19 14:30:00,46.16,46.2,46.12,46.2,13600.0,46.16,46.2,46.12,46.2,13600.0
2012-11-19 14:40:00,46.2,46.29,46.16,46.24,12400.0,46.2,46.29,46.16,46.24,12400.0
2012-11-19 14:50:00,46.29,46.31,46.2,46.27,14200.0,46.29,46.31,46.2,46.27,14200.0
2012-11-19 15:00:00,46.26,46.3,46.2,46.24,19400.0,46.26,46.3,46.2,46.24,19400.0
2012-11-19 15:10:00,46.24,46.31,46.15,46.19,33200.0,46.24,46.31,46.15,46.19,33200.0
2012-11-19 15:20:00,46.2,46.24,46.17,46.21,22400.0,46.2,46.24,46.17,46.21,22400.0
2012-11-19 15:30:00,46.21,46.28,46.19,46.24,23800.0,46.21,46.28,46.19,46.24,23800.0
2012-11-19 15:40:00,46.22,46.26,46.19,46.21,31000.0,46.22,46.26,46.19,46.21,31000.0
2012-11-19 15:50:00,46.2,46.32,46.18,46.32,36600.0,46.2,46.32,46.18,46.32,36600.0
2012-11-20 09:30:00,46.22,46.33,45.84,46.09,12600.0,46.22,46.33,45.84,46.09,12600.0
2012-11-20 09:40:00,46.15,46.16,45.93,46.0,13000.0,46.15,46.16,45.93,46.0,13000.0
2012-11-20 09:50:00,46.01,46.03,45.94,45.99,20400.0,46.01,46.03,45.94,45.99,20400.0
2012-11-20 10:00:00,45.98,45.98,45.7,45.73,12800.0,45.98,45.98,45.7,45.73,12800.0
2012-11-20 10:10:00,45.73,45.9,45.72,45.9,7800.0,45.73,45.9,45.72,45.9,7800.0
2012-11-20 10:20:00,45.88,45.9,45.87,45.88,3000.0,45.88,45.9,45.87,45.88,3000.0
2012-11-20 10:30:00,45.91,45.92,45.85,45.92,7400.0,45.91,45.92,45.85,45.92,7400.0
2012-11-20 10:40:00,45.92,45.93,45.78,45.8,18400.0,45.92,45.93,45.78,45.8,18400.0
2012-11-20 10:50:00,45.79,45.82,45.74,45.82,13000.0,45.79,45.82,45.74,45.82,13000.0
2012-11-20 11:00:00,45.76,45.77,45.69,45.71,7400.0,45.76,45.77,45.69,45.71,7400.0
2012-11-20 11:10:00,45.72,45.75,45.69,45.72,6000.0,45.72,45.75,45.69,45.72,6000.0
2012-11-20 11:20:00,45.69,45.76,45.69,45.76,3400.0,45.69,45.76,45.69,45.76,3400.0
2012-11-20 11:30:00,45.74,45.74,45.6,45.6,13200.0,45.74,45.74,45.6,45.6,13200.0
2012-11-20 11:40:00,45.6,45.67,45.55,45.63,11000.0,45.6,45.67,45.55,45.63,11000.0
2012-11-20 11:50:00,45.6,45.67,45.6,45.66,4000.0,45.6,45.67,45.6,45.66,4000.0
2012-11-20 12:00:00,45.66,45.67,45.62,45.62,6600.0,45.66,45.67,45.62,45.62,6600.0
2012-11-20 12:10:00,45.6,45.71,45.6,45.71,6800.0,45.6,45.71,45.6,45.71,6800.0
2012-11-20 12:20:00,45.69,45.79,45.68,45.71,5800.0,45.69,45.79,45.68,45.71,5800.0
2012-11-20 12:30:00,45.76,45.81,45.73,45.77,4200.0,45.76,45.81,45.73,45.77,4200.0
2012-11-20 12:40:00,45.8,45.88,45.8,45.88,8200.0,45.8,45.88,45.8,45.88,8200.0
2012-11-20 12:50:00,45.89,45.93,45.85,45.88,3600.0,45.89,45.93,45.85,45.88,3600.0
2012-11-20 13:00:00,45.88,45.92,45.74,45.74,7600.0,45.88,45.92,45.74,45.74,7600.0
2012-11-20 13:10:00,45.74,45.77,45.67,45.68,5000.0,45.74,45.77,45.67,45.68,5000.0
2012-11-20 13:20:00,45.69,45.74,45.65,45.69,9200.0,45.69,45.74,45.65,45.69,9200.0
2012-11-20 13:30:00,45.68,45.73,45.65,45.67,8200.0,45.68,45.73,45.65,45.67,8200.0
2012-11-20 13:40:00,45.71,45.72,45.67,45.72,6400.0,45.71,45.72,45.67,45.72,6400.0
2012-11-20 13:50:00,45.71,45.76,45.69,45.75,10600.0,45.71,45.76,45.69,45.75,10600.0
2012-11-20 14:00:00,45.72,45.75,45.69,45.74,14200.0,45.72,45.75,45.69,45.74,14200.0
2012-11-20 14:10:00,45.76,45.91,45.76,45.86,9200.0,45.76,45.91,45.76,45.86,9200.0
2012-11-20 14:20:00,45.85,45.94,45.85,45.9,7200.0,45.85,45.94,45.85,45.9,7200.0
2012-11-20 14:30:00,45.88,45.9,45.84,45.87,13400.0,45.88,45.9,45.84,45.87,13400.0
2012-11-20 14:40:00,45.87,45.92,45.85,45.88,5600.0,45.87,45.92,45.85,45.88,5600.0
2012-11-20 14:50:00,45.9,45.92,45.9,45.91,8000.0,45.9,45.92,45.9,45.91,8000.0
2012-11-20 15:00:00,45.9,45.93,45.86,45.91,19800.0,45.9,45.93,45.86,45.91,19800.0
2012-11-20 15:10:00,45.93,45.96,45.9,45.94,8200.0,45.93,45.96,45.9,45.94,8200.0
2012-11-20 15:20:00,45.97,45.99,45.88,45.98,9800.0,45.97,45.99,45.88,45.98,9800.0
2012-11-20 15:30:00,45.95,45.98,45.92,45.94,7200.0,45.95,45.98,45.92,45.94,7200.0
2012-11-20 15:40:00,45.94,45.97,45.92,45.92,11200.0,45.94,45.97,45.92,45.92,11200.0
2012-11-20 15:50:00,45.92,46.04,45.88,46.02,43400.0,45.92,46.04,45.88,46.02,43400.0
2012-11-21 09:30:00,46.0,46.24,45.88,46.12,18000.0,46.0,46.24,45.88,46.12,18000.0
2012-11-21 09:40:00,46.07,46.07,45.9,45.96,15400.0,46.07,46.07,45.9,45.96,15400.0
2012-11-21 09:50:00,45.96,46.03,45.92,45.98,8800.0,45.96,46.03,45.92,45.98,8800.0
2012-11-21 10:00:00,45.94,45.94,45.77,45.82,5800.0,45.94,45.94,45.77,45.82,5800.0
2012-11-21 10:10:00,45.8,45.87,45.76,45.8,7200.0,45.8,45.87,45.76,45.8,7200.0
2012-11-21 10:20:00,45.82,45.95,45.77,45.77,7000.0,45.82,45.95,45.77,45.77,7000.0
2012-11-21 10:30:00,45.77,45.84,45.77,45.8,8200.0,45.77,45.84,45.77,45.8,8200.0
2012-11-21 10:40:00,45.8,45.85,45.75,45.75,8000.0,45.8,45.85,45.75,45.75,8000.0
2012-11-21 10:50:00,45.72,45.77,45.72,45.76,5200.0,45.72,45.77,45.72,45.76,5200.0
2012-11-21 11:00:00,45.76,45.83,45.75,45.83,5400.0,45.76,45.83,45.75,45.83,5400.0
2012-11-21 11:10:00,45.81,45.83,45.66,45.73,9800.0,45.81,45.83,45.66,45.73,9800.0
2012-11-21 11:20:00,45.73,45.75,45.66,45.7,8800.0,45.73,45.75,45.66,45.7,8800.0
2012-11-21 11:30:00,45.71,45.72,45.65,45.66,12800.0,45.71,45.72,45.65,45.66,12800.0
2012-11-21 11:40:00,45.65,45.66,45.57,45.57,13600.0,45.65,45.66,45.57,45.57,13600.0
2012-11-21 11:50:00,45.59,45.62,45.57,45.57,24800.0,45.59,45.62,45.57,45.57,24800.0
2012-11-21 12:00:00,45.58,45.66,45.57,45.63,26000.0,45.58,45.66,45.57,45.63,26000.0
2012-11-21 12:10:00,45.63,45.68,45.6,45.68,11600.0,45.63,45.68,45.6,45.68,11600.0
2012-11-21 12:20:00,45.69,45.88,45.69,45.83,8600.0,45.69,45.88,45.69,45.83,8600.0
2012-11-21 12:30:00,45.83,45.83,45.74,45.77,7200.0,45.83,45.83,45.74,45.77,7200.0
2012-11-21 12:40:00,45.76,45.79,45.72,45.74,9200.0,45.76,45.79,45.72,45.74,9200.0
2012-11-21 12:50:00,45.75,45.75,45.73,45.75,5000.0,45.75,45.75,45.73,45.75,5000.0
2012-11-21 13:00:00,45.75,45.79,45.7,45.76,6800.0,45.75,45.79,45.7,45.76,6800.0
2012-11-21 13:10:00,45.76,45.76,45.73,45.73,8600.0,45.76,45.76,45.73,45.73,8600.0
2012-11-21 13:20:00,45.74,45.78,45.74,45.77,8200.0,45.74,45.78,45.74,45.77,8200.0
2012-11-21 13:30:00,45.8,45.82,45.8,45.82,2400.0,45.8,45.82,45.8,45.82,2400.0
2012-11-21 13:40:00,45.85,45.88,45.85,45.88,8800.0,45.85,45.88,45.85,45.88,8800.0
2012-11-21 13:50:00,45.88,45.89,45.81,45.88,5200.0,45.88,45.89,45.81,45.88,5200.0
2012-11-21 14:00:00,45.88,45.89,45.83,45.84,9800.0,45.88,45.89,45.83,45.84,9800.0
2012-11-21 14:10:00,45.84,45.87,45.84,45.84,8600.0,45.84,45.87,45.84,45.84,8600.0
2012-11-21 14:20:00,45.85,45.9,45.83,45.88,19000.0,45.85,45.9,45.83,45.88,19000.0
2012-11-21 14:30:00,45.88,45.88,45.76,45.86,9000.0,45.88,45.88,45.76,45.86,9000.0
2012-11-21 14:40:00,45.86,45.87,45.84,45.84,2000.0,45.86,45.87,45.84,45.84,2000.0
2012-11-21 14:50:00,45.84,45.87,45.74,45.77,9000.0,45.84,45.87,45.74,45.77,9000.0
2012-11-21 15:00:00,45.77,45.88,45.75,45.88,7400.0,45.77,45.88,45.75,45.88,7400.0
2012-11-21 15:10:00,45.88,45.88,45.8,45.85,10200.0,45.88,45.88,45.8,45.85,10200.0
2012-11-21 15:20:00,45.84,45.88,45.83,45.88,6400.0,45.84,45.88,45.83,45.88,6400.0
2012-11-21 15:30:00,45.89,45.9,45.82,45.87,14000.0,45.89,45.9,45.82,45.87,14000.0
2012-11-21 15:40:00,45.87,45.88,45.85,45.88,17400.0,45.87,45.88,45.85,45.88,17400.0
2012-11-21 15:50:00,45.88,45.94,45.85,45.91,18000.0,45.88,45.94,45.85,45.91,18000.0
2012-11-23 09:30:00,45.9,46.17,45.9,46.1,20800.0,45.9,46.17,45.9,46.1,20800.0
2012-11-23 09:40:00,46.12,46.21,46.12,46.16,8800.0,46.12,46.21,46.12,46.16,8800.0
2012-11-23 09:50:00,46.19,46.25,46.14,46.19,9800.0,46.19,46.25,46.14,46.19,9800.0
2012-11-23 10:00:00,46.24,46.29,46.13,46.19,14800.0,46.24,46.29,46.13,46.19,14800.0
2012-11-23 10:10:00,46.19,46.33,46.15,46.3,13800.0,46.19,46.33,46.15,46.3,13800.0
2012-11-23 10:20:00,46.31,46.52,46.3,46.52,14000.0,46.31,46.52,46.3,46.52,14000.0
2012-11-23 10:30:00,46.52,46.61,46.52,46.6,6600.0,46.52,46.61,46.52,46.6,6600.0
2012-11-23 10:40:00,46.6,46.65,46.57,46.65,24200.0,46.6,46.65,46.57,46.65,24200.0
2012-11-23 10:50:00,46.62,46.67,46.57,46.6,7400.0,46.62,46.67,46.57,46.6,7400.0
2012-11-23 11:00:00,46.6,46.67,46.6,46.63,10800.0,46.6,46.67,46.6,46.63,10800.0
2012-11-23 11:10:00,46.62,46.68,46.59,46.68,3000.0,46.62,46.68,46.59,46.68,3000.0
2012-11-23 11:20:00,46.68,46.74,46.67,46.7,8600.0,46.68,46.74,46.67,46.7,8600.0
2012-11-23 11:30:00,46.7,46.72,46.69,46.72,5200.0,46.7,46.72,46.69,46.72,5200.0
2012-11-23 11:40:00,46.75,46.76,46.71,46.71,6200.0,46.75,46.76,46.71,46.71,6200.0
2012-11-23 11:50:00,46.71,46.85,46.64,46.85,15000.0,46.71,46.85,46.64,46.85,15000.0
2012-11-23 12:00:00,46.84,46.85,46.75,46.79,7600.0,46.84,46.85,46.75,46.79,7600.0
2012-11-23 12:10:00,46.79,46.8,46.78,46.79,2400.0,46.79,46.8,46.78,46.79,2400.0
2012-11-23 12:20:00,46.8,46.88,46.8,46.85,7600.0,46.8,46.88,46.8,46.85,7600.0
2012-11-23 12:30:00,46.87,46.98,46.85,46.98,23600.0,46.87,46.98,46.85,46.98,23600.0
2012-11-23 12:40:00,46.98,46.99,46.96,46.99,5000.0,46.98,46.99,46.96,46.99,5000.0
2012-11-23 12:50:00,46.98,47.09,46.97,47.09,22200.0,46.98,47.09,46.97,47.09,22200.0
2012-11-26 09:30:00,46.81,47.0,46.71,46.94,10600.0,46.81,47.0,46.71,46.94,10600.0
2012-11-26 09:40:00,46.87,47.13,46.85,46.9,17400.0,46.87,47.13,46.85,46.9,17400.0
2012-11-26 09:50:00,46.88,47.0,46.79,47.0,4600.0,46.88,47.0,46.79,47.0,4600.0
2012-11-26 10:00:00,46.96,46.99,46.73,46.79,10800.0,46.96,46.99,46.73,46.79,10800.0
2012-11-26 10:10:00,46.82,46.87,46.74,46.82,9400.0,46.82,46.87,46.74,46.82,9400.0
2012-11-26 10:20:00,46.82,46.87,46.8,46.86,8000.0,46.82,46.87,46.8,46.86,8000.0
2012-11-26 10:30:00,46.86,46.95,46.84,46.87,4600.0,46.86,46.95,46.84,46.87,4600.0
2012-11-26 10:40:00,46.85,46.91,46.85,46.9,8400.0,46.85,46.91,46.85,46.9,8400.0
2012-11-26 10:50:00,46.86,46.94,46.85,46.94,7200.0,46.86,46.94,46.85,46.94,7200.0
2012-11-26 11:00:00,46.94,46.94,46.74,46.84,6800.0,46.94,46.94,46.74,46.84,6800.0
2012-11-26 11:10:00,46.8,46.85,46.72,46.85,8600.0,46.8,46.85,46.72,46.85,8600.0
2012-11-26 11:20:00,46.85,46.85,46.77,46.85,7200.0,46.85,46.85,46.77,46.85,7200.0
2012-11-26 11:30:00,46.84,46.84,46.82,46.82,4800.0,46.84,46.84,46.82,46.82,4800.0
2012-11-26 11:40:00,46.82,46.85,46.82,46.82,5600.0,46.82,46.85,46.82,46.82,5600.0
2012-11-26 11:50:00,46.81,46.87,46.79,46.87,5600.0,46.81,46.87,46.79,46.87,5600.0
2012-11-26 12:00:00,46.84,46.87,46.8,46.85,7000.0,46.84,46.87,46.8,46.85,7000.0
2012-11-26 12:10:00,46.86,47.02,46.84,46.97,9000.0,46.86,47.02,46.84,46.97,9000.0
2012-11-26 12:20:00,46.91,46.99,46.79,46.79,18600.0,46.91,46.99,46.79,46.79,18600.0
2012-11-26 12:30:00,46.82,46.9,46.74,46.83,9600.0,46.82,46.9,46.74,46.83,9600.0
2012-11-26 12:40:00,46.9,46.9,46.85,46.85,2200.0,46.9,46.9,46.85,46.85,2200.0
2012-11-26 12:50:00,46.9,46.98,46.88,46.93,7000.0,46.9,46.98,46.88,46.93,7000.0
2012-11-26 13:00:00,46.94,46.96,46.87,46.89,7400.0,46.94,46.96,46.87,46.89,7400.0
2012-11-26 13:10:00,46.85,47.01,46.82,46.98,17000.0,46.85,47.01,46.82,46.98,17000.0
2012-11-26 13:20:00,46.96,46.98,46.91,46.93,7000.0,46.96,46.98,46.91,46.93,7000.0
2012-11-26 13:30:00,46.94,46.95,46.85,46.95,3200.0,46.94,46.95,46.85,46.95,3200.0
2012-11-26 13:40:00,46.92,46.92,46.84,46.88,3000.0,46.92,46.92,46.84,46.88,3000.0
2012-11-26 13:50:00,46.92,46.92,46.83,46.83,2000.0,46.92,46.92,46.83,46.83,2000.0
2012-11-26 14:00:00,46.89,46.89,46.82,46.85,2200.0,46.89,46.89,46.82,46.85,2200.0
2012-11-26 14:10:00,46.81,46.9,46.81,46.88,4600.0,46.81,46.9,46.81,46.88,4600.0
2012-11-26 14:20:00,46.85,46.88,46.83,46.87,3600.0,46.85,46.88,46.83,46.87,3600.0
2012-11-26 14:30:00,46.84,46.88,46.8,46.86,7200.0,46.84,46.88,46.8,46.86,7200.0
2012-11-26 14:40:00,46.87,46.91,46.83,46.91,9000.0,46.87,46.91,46.83,46.91,9000.0
2012-11-26 14:50:00,46.92,46.97,46.91,46.94,7000.0,46.92,46.97,46.91,46.94,7000.0
2012-11-26 15:00:00,46.95,47.02,46.94,47.0,20800.0,46.95,47.02,46.94,47.0,20800.0
2012-11-26 15:10:00,47.0,47.01,46.94,46.94,7400.0,47.0,47.01,46.94,46.94,7400.0
2012-11-26 15:20:00,46.95,46.99,46.93,46.98,8000.0,46.95,46.99,46.93,46.98,8000.0
2012-11-26 15:30:00,46.98,46.98,46.88,46.88,13600.0,46.98,46.98,46.88,46.88,13600.0
2012-11-26 15:40:00,46.91,46.94,46.87,46.93,16800.0,46.91,46.94,46.87,46.93,16800.0
2012-11-26 15:50:00,46.93,46.98,46.91,46.98,32600.0,46.93,46.98,46.91,46.98,32600.0
2012-11-27 09:30:00,46.66,47.01,46.66,46.91,37000.0,46.66,47.01,46.66,46.91,37000.0
2012-11-27 09:40:00,46.82,47.07,46.79,47.07,15800.0,46.82,47.07,46.79,47.07,15800.0
2012-11-27 09:50:00,47.05,47.15,46.95,46.99,20000.0,47.05,47.15,46.95,46.99,20000.0
2012-11-27 10:00:00,47.02,47.13,46.83,46.85,10200.0,47.02,47.13,46.83,46.85,10200.0
2012-11-27 10:10:00,46.95,46.95,46.59,46.62,55800.0,46.95,46.95,46.59,46.62,55800.0
2012-11-27 10:20:00,46.62,46.62,46.51,46.51,31000.0,46.62,46.62,46.51,46.51,31000.0
2012-11-27 10:30:00,46.55,46.57,46.41,46.41,12600.0,46.55,46.57,46.41,46.41,12600.0
2012-11-27 10:40:00,46.44,46.48,46.35,46.37,13400.0,46.44,46.48,46.35,46.37,13400.0
2012-11-27 10:50:00,46.38,46.48,46.34,46.44,3800.0,46.38,46.48,46.34,46.44,3800.0
2012-11-27 11:00:00,46.41,46.43,46.38,46.41,5400.0,46.41,46.43,46.38,46.41,5400.0
2012-11-27 11:10:00,46.46,46.53,46.36,46.38,12800.0,46.46,46.53,46.36,46.38,12800.0
2012-11-27 11:20:00,46.4,46.45,46.37,46.38,5800.0,46.4,46.45,46.37,46.38,5800.0
2012-11-27 11:30:00,46.41,46.41,46.29,46.32,62600.0,46.41,46.41,46.29,46.32,62600.0
2012-11-27 11:40:00,46.33,46.35,46.26,46.26,8800.0,46.33,46.35,46.26,46.26,8800.0
2012-11-27 11:50:00,46.27,46.45,46.2,46.2,40200.0,46.27,46.45,46.2,46.2,40200.0
2012-11-27 12:00:00,46.22,46.22,46.13,46.15,6600.0,46.22,46.22,46.13,46.15,6600.0
2012-11-27 12:10:00,46.16,46.19,46.12,46.18,6400.0,46.16,46.19,46.12,46.18,6400.0
2012-11-27 12:20:00,46.2,46.26,46.2,46.22,14600.0,46.2,46.26,46.2,46.22,14600.0
2012-11-27 12:30:00,46.2,46.24,46.19,46.22,11000.0,46.2,46.24,46.19,46.22,11000.0
2012-11-27 12:40:00,46.24,46.3,46.22,46.26,6800.0,46.24,46.3,46.22,46.26,6800.0
2012-11-27 12:50:00,46.26,46.29,46.17,46.21,14800.0,46.26,46.29,46.17,46.21,14800.0
2012-11-27 13:00:00,46.2,46.22,46.13,46.2,12000.0,46.2,46.22,46.13,46.2,12000.0
2012-11-27 13:10:00,46.22,46.25,46.22,46.23,6600.0,46.22,46.25,46.22,46.23,6600.0
2012-11-27 13:20:00,46.22,46.22,46.19,46.21,10800.0,46.22,46.22,46.19,46.21,10800.0
2012-11-27 13:30:00,46.2,46.22,46.04,46.1,30600.0,46.2,46.22,46.04,46.1,30600.0
2012-11-27 13:40:00,46.1,46.13,46.08,46.12,7600.0,46.1,46.13,46.08,46.12,7600.0
2012-11-27 13:50:00,46.1,46.18,46.08,46.18,11600.0,46.1,46.18,46.08,46.18,11600.0
2012-11-27 14:00:00,46.18,46.27,46.15,46.27,9400.0,46.18,46.27,46.15,46.27,9400.0
2012-11-27 14:10:00,46.3,46.38,46.25,46.3,16000.0,46.3,46.38,46.25,46.3,16000.0
2012-11-27 14:20:00,46.26,46.3,46.26,46.27,15200.0,46.26,46.3,46.26,46.27,15200.0
2012-11-27 14:30:00,46.29,46.3,46.18,46.19,11800.0,46.29,46.3,46.18,46.19,11800.0
2012-11-27 14:40:00,46.17,46.23,46.05,46.08,14000.0,46.17,46.23,46.05,46.08,14000.0
2012-11-27 14:50:00,46.13,46.22,46.13,46.18,8800.0,46.13,46.22,46.13,46.18,8800.0
2012-11-27 15:00:00,46.22,46.27,46.13,46.19,7800.0,46.22,46.27,46.13,46.19,7800.0
2012-11-27 15:10:00,46.2,46.23,46.17,46.23,4000.0,46.2,46.23,46.17,46.23,4000.0
2012-11-27 15:20:00,46.21,46.27,46.18,46.27,13200.0,46.21,46.27,46.18,46.27,13200.0
2012-11-27 15:30:00,46.3,46.3,46.22,46.24,18800.0,46.3,46.3,46.22,46.24,18800.0
2012-11-27 15:40:00,46.25,46.26,46.18,46.18,28600.0,46.25,46.26,46.18,46.18,28600.0
2012-11-27 15:50:00,46.19,46.21,46.11,46.14,29400.0,46.19,46.21,46.11,46.14,29400.0
2012-11-28 09:30:00,45.85,46.02,45.67,45.7,37200.0,45.85,46.02,45.67,45.7,37200.0
2012-11-28 09:40:00,45.7,45.7,45.58,45.58,5000.0,45.7,45.7,45.58,45.58,5000.0
2012-11-28 09:50:00,45.55,45.63,45.5,45.5,11200.0,45.55,45.63,45.5,45.5,11200.0
2012-11-28 10:00:00,45.49,45.49,45.22,45.27,63400.0,45.49,45.49,45.22,45.27,63400.0
2012-11-28 10:10:00,45.25,45.27,45.11,45.17,41000.0,45.25,45.27,45.11,45.17,41000.0
2012-11-28 10:20:00,45.17,45.29,45.13,45.21,28400.0,45.17,45.29,45.13,45.21,28400.0
2012-11-28 10:30:00,45.21,45.43,45.18,45.35,31800.0,45.21,45.43,45.18,45.35,31800.0
2012-11-28 10:40:00,45.36,45.43,45.28,45.42,9600.0,45.36,45.43,45.28,45.42,9600.0
2012-11-28 10:50:00,45.42,45.45,45.31,45.41,11800.0,45.42,45.45,45.31,45.41,11800.0
2012-11-28 11:00:00,45.42,45.49,45.37,45.38,24600.0,45.42,45.49,45.37,45.38,24600.0
2012-11-28 11:10:00,45.41,45.56,45.35,45.56,14800.0,45.41,45.56,45.35,45.56,14800.0
2012-11-28 11:20:00,45.56,45.59,45.49,45.57,9400.0,45.56,45.59,45.49,45.57,9400.0
2012-11-28 11:30:00,45.58,45.63,45.44,45.45,17200.0,45.58,45.63,45.44,45.45,17200.0
2012-11-28 11:40:00,45.48,45.54,45.42,45.46,16400.0,45.48,45.54,45.42,45.46,16400.0
2012-11-28 11:50:00,45.46,45.49,45.41,45.49,12200.0,45.46,45.49,45.41,45.49,12200.0
2012-11-28 12:00:00,45.47,45.47,45.32,45.38,21000.0,45.47,45.47,45.32,45.38,21000.0
2012-11-28 12:10:00,45.37,45.57,45.34,45.49,18600.0,45.37,45.57,45.34,45.49,18600.0
2012-11-28 12:20:00,45.56,45.66,45.54,45.6,20800.0,45.56,45.66,45.54,45.6,20800.0
2012-11-28 12:30:00,45.67,45.67,45.53,45.62,5400.0,45.67,45.67,45.53,45.62,5400.0
2012-11-28 12:40:00,45.57,45.63,45.57,45.63,5400.0,45.57,45.63,45.57,45.63,5400.0
2012-11-28 12:50:00,45.59,45.63,45.54,45.63,9400.0,45.59,45.63,45.54,45.63,9400.0
2012-11-28 13:00:00,45.57,45.59,45.43,45.43,10200.0,45.57,45.59,45.43,45.43,10200.0
2012-11-28 13:10:00,45.44,45.5,45.39,45.43,15600.0,45.44,45.5,45.39,45.43,15600.0
2012-11-28 13:20:00,45.46,45.48,45.45,45.48,14400.0,45.46,45.48,45.45,45.48,14400.0
2012-11-28 13:30:00,45.46,45.49,45.43,45.47,10600.0,45.46,45.49,45.43,45.47,10600.0
2012-11-28 13:40:00,45.47,45.52,45.44,45.52,9200.0,45.47,45.52,45.44,45.52,9200.0
2012-11-28 13:50:00,45.5,45.51,45.45,45.5,41200.0,45.5,45.51,45.45,45.5,41200.0
2012-11-28 14:00:00,45.5,45.52,45.47,45.5,15600.0,45.5,45.52,45.47,45.5,15600.0
2012-11-28 14:10:00,45.52,45.53,45.45,45.47,10200.0,45.52,45.53,45.45,45.47,10200.0
2012-11-28 14:20:00,45.47,45.48,45.45,45.47,8200.0,45.47,45.48,45.45,45.47,8200.0
2012-11-28 14:30:00,45.47,45.5,45.45,45.49,21600.0,45.47,45.5,45.45,45.49,21600.0
2012-11-28 14:40:00,45.5,45.5,45.43,45.47,5800.0,45.5,45.5,45.43,45.47,5800.0
2012-11-28 14:50:00,45.47,45.49,45.46,45.49,12400.0,45.47,45.49,45.46,45.49,12400.0
2012-11-28 15:00:00,45.49,45.49,45.46,45.49,15800.0,45.49,45.49,45.46,45.49,15800.0
2012-11-28 15:10:00,45.49,45.5,45.45,45.48,22800.0,45.49,45.5,45.45,45.48,22800.0
2012-11-28 15:20:00,45.49,45.6,45.45,45.46,23000.0,45.49,45.6,45.45,45.46,23000.0
2012-11-28 15:30:00,45.49,45.63,45.49,45.6,23200.0,45.49,45.63,45.49,45.6,23200.0
2012-11-28 15:40:00,45.6,45.67,45.52,45.62,24400.0,45.6,45.67,45.52,45.62,24400.0
2012-11-28 15:50:00,45.63,45.77,45.63,45.69,46800.0,45.63,45.77,45.63,45.69,46800.0
2012-11-29 09:30:00,46.06,46.29,46.05,46.23,16000.0,46.06,46.29,46.05,46.23,16000.0
2012-11-29 09:40:00,46.23,46.38,46.18,46.22,13200.0,46.23,46.38,46.18,46.22,13200.0
2012-11-29 09:50:00,46.13,46.28,46.13,46.28,8200.0,46.13,46.28,46.13,46.28,8200.0
2012-11-29 10:00:00,46.34,46.36,46.21,46.21,11400.0,46.34,46.36,46.21,46.21,11400.0
2012-11-29 10:10:00,46.21,46.29,46.13,46.28,28800.0,46.21,46.29,46.13,46.28,28800.0
2012-11-29 10:20:00,46.29,46.37,46.29,46.33,18000.0,46.29,46.37,46.29,46.33,18000.0
2012-11-29 10:30:00,46.35,46.4,46.29,46.4,12800.0,46.35,46.4,46.29,46.4,12800.0
2012-11-29 10:40:00,46.4,46.57,46.39,46.54,23200.0,46.4,46.57,46.39,46.54,23200.0
2012-11-29 10:50:00,46.56,46.67,46.55,46.67,7000.0,46.56,46.67,46.55,46.67,7000.0
2012-11-29 11:00:00,46.66,46.72,46.63,46.7,7600.0,46.66,46.72,46.63,46.7,7600.0
2012-11-29 11:10:00,46.73,46.74,46.7,46.74,4000.0,46.73,46.74,46.7,46.74,4000.0
2012-11-29 11:20:00,46.74,46.79,46.73,46.77,9000.0,46.74,46.79,46.73,46.77,9000.0
2012-11-29 11:30:00,46.77,46.8,46.76,46.79,4200.0,46.77,46.8,46.76,46.79,4200.0
2012-11-29 11:40:00,46.81,46.81,46.62,46.73,30800.0,46.81,46.81,46.62,46.73,30800.0
2012-11-29 11:50:00,46.73,46.73,46.5,46.55,28800.0,46.73,46.73,46.5,46.55,28800.0
2012-11-29 12:00:00,46.55,46.59,46.49,46.52,12800.0,46.55,46.59,46.49,46.52,12800.0
2012-11-29 12:10:00,46.54,46.65,46.54,46.58,5400.0,46.54,46.65,46.54,46.58,5400.0
2012-11-29 12:20:00,46.62,46.62,46.6,46.62,1600.0,46.62,46.62,46.6,46.62,1600.0
2012-11-29 12:30:00,46.63,46.65,46.62,46.65,2000.0,46.63,46.65,46.62,46.65,2000.0
2012-11-29 12:40:00,46.67,46.68,46.63,46.68,5400.0,46.67,46.68,46.63,46.68,5400.0
2012-11-29 12:50:00,46.69,46.7,46.58,46.65,10400.0,46.69,46.7,46.58,46.65,10400.0
2012-11-29 13:00:00,46.67,46.7,46.67,46.67,3200.0,46.67,46.7,46.67,46.67,3200.0
2012-11-29 13:10:00,46.67,46.68,46.63,46.68,5800.0,46.67,46.68,46.63,46.68,5800.0
2012-11-29 13:20:00,46.68,46.76,46.68,46.76,37400.0,46.68,46.76,46.68,46.76,37400.0
2012-11-29 13:30:00,46.76,46.83,46.76,46.83,52400.0,46.76,46.83,46.76,46.83,52400.0
2012-11-29 13:40:00,46.83,46.88,46.83,46.85,6400.0,46.83,46.88,46.83,46.85,6400.0
2012-11-29 13:50:00,46.84,46.89,46.8,46.83,10000.0,46.84,46.89,46.8,46.83,10000.0
2012-11-29 14:00:00,46.81,46.81,46.74,46.79,4200.0,46.81,46.81,46.74,46.79,4200.0
2012-11-29 14:10:00,46.79,46.84,46.77,46.82,5600.0,46.79,46.84,46.77,46.82,5600.0
2012-11-29 14:20:00,46.84,46.84,46.78,46.78,1000.0,46.84,46.84,46.78,46.78,1000.0
2012-11-29 14:30:00,46.83,46.85,46.77,46.84,6400.0,46.83,46.85,46.77,46.84,6400.0
2012-11-29 14:40:00,46.81,46.86,46.8,46.86,10000.0,46.81,46.86,46.8,46.86,10000.0
2012-11-29 14:50:00,46.84,46.84,46.75,46.75,3600.0,46.84,46.84,46.75,46.75,3600.0
2012-11-29 15:00:00,46.79,46.8,46.69,46.72,8000.0,46.79,46.8,46.69,46.72,8000.0
2012-11-29 15:10:00,46.73,46.74,46.62,46.66,5800.0,46.73,46.74,46.62,46.66,5800.0
2012-11-29 15:20:00,46.63,46.66,46.58,46.6,21600.0,46.63,46.66,46.58,46.6,21600.0
2012-11-29 15:30:00,46.6,46.66,46.57,46.62,15000.0,46.6,46.66,46.57,46.62,15000.0
2012-11-29 15:40:00,46.62,46.68,46.62,46.63,15800.0,46.62,46.68,46.62,46.63,15800.0
2012-11-29 15:50:00,46.66,46.67,46.59,46.64,20000.0,46.66,46.67,46.59,46.64,20000.0
2012-11-30 09:30:00,46.59,46.93,46.58,46.78,15600.0,46.59,46.93,46.58,46.78,15600.0
2012-11-30 09:40:00,46.63,46.85,46.63,46.65,12000.0,46.63,46.85,46.63,46.65,12000.0
2012-11-30 09:50:00,46.67,46.67,46.55,46.55,439800.0,46.67,46.67,46.55,46.55,439800.0
2012-11-30 10:00:00,46.55,46.58,46.51,46.57,11400.0,46.55,46.58,46.51,46.57,11400.0
2012-11-30 10:10:00,46.55,46.71,46.54,46.71,8200.0,46.55,46.71,46.54,46.71,8200.0
2012-11-30 10:20:00,46.68,46.68,46.55,46.63,457000.0,46.68,46.68,46.55,46.63,457000.0
2012-11-30 10:30:00,46.68,46.7,46.63,46.67,7800.0,46.68,46.7,46.63,46.67,7800.0
2012-11-30 10:40:00,46.61,46.67,46.55,46.55,6200.0,46.61,46.67,46.55,46.55,6200.0
2012-11-30 10:50:00,46.56,46.6,46.51,46.59,5000.0,46.56,46.6,46.51,46.59,5000.0
2012-11-30 11:00:00,46.51,46.58,46.5,46.51,4400.0,46.51,46.58,46.5,46.51,4400.0
2012-11-30 11:10:00,46.52,46.55,46.52,46.52,1800.0,46.52,46.55,46.52,46.52,1800.0
2012-11-30 11:20:00,46.52,46.66,46.49,46.66,15000.0,46.52,46.66,46.49,46.66,15000.0
2012-11-30 11:30:00,46.63,46.63,46.54,46.54,9400.0,46.63,46.63,46.54,46.54,9400.0
2012-11-30 11:40:00,46.6,46.66,46.55,46.66,2600.0,46.6,46.66,46.55,46.66,2600.0
2012-11-30 11:50:00,46.66,46.77,46.64,46.74,7200.0,46.66,46.77,46.64,46.74,7200.0
2012-11-30 12:00:00,46.76,46.8,46.72,46.79,9200.0,46.76,46.8,46.72,46.79,9200.0
2012-11-30 12:10:00,46.78,46.85,46.78,46.85,5000.0,46.78,46.85,46.78,46.85,5000.0
2012-11-30 12:20:00,46.84,46.84,46.76,46.78,5600.0,46.84,46.84,46.76,46.78,5600.0
2012-11-30 12:30:00,46.77,46.84,46.77,46.84,5000.0,46.77,46.84,46.77,46.84,5000.0
2012-11-30 12:40:00,46.84,46.84,46.76,46.76,2200.0,46.84,46.84,46.76,46.76,2200.0
2012-11-30 12:50:00,46.76,46.82,46.73,46.73,7200.0,46.76,46.82,46.73,46.73,7200.0
2012-11-30 13:00:00,46.79,46.81,46.73,46.76,2800.0,46.79,46.81,46.73,46.76,2800.0
2012-11-30 13:10:00,46.74,46.77,46.7,46.7,3800.0,46.74,46.77,46.7,46.7,3800.0
2012-11-30 13:20:00,46.67,46.73,46.67,46.73,2200.0,46.67,46.73,46.67,46.73,2200.0
2012-11-30 13:30:00,46.76,46.79,46.69,46.69,4200.0,46.76,46.79,46.69,46.69,4200.0
2012-11-30 13:40:00,46.74,46.76,46.7,46.74,3000.0,46.74,46.76,46.7,46.74,3000.0
2012-11-30 13:50:00,46.75,46.76,46.67,46.71,13600.0,46.75,46.76,46.67,46.71,13600.0
2012-11-30 14:00:00,46.71,46.72,46.67,46.71,8000.0,46.71,46.72,46.67,46.71,8000.0
2012-11-30 14:10:00,46.73,46.74,46.66,46.68,2600.0,46.73,46.74,46.66,46.68,2600.0
2012-11-30 14:20:00,46.68,46.76,46.68,46.69,6000.0,46.68,46.76,46.68,46.69,6000.0
2012-11-30 14:30:00,46.72,46.74,46.7,46.72,6000.0,46.72,46.74,46.7,46.72,6000.0
2012-11-30 14:40:00,46.72,46.81,46.72,46.75,13600.0,46.72,46.81,46.72,46.75,13600.0
2012-11-30 14:50:00,46.76,46.8,46.72,46.8,13200.0,46.76,46.8,46.72,46.8,13200.0
2012-11-30 15:00:00,46.8,46.82,46.76,46.81,11600.0,46.8,46.82,46.76,46.81,11600.0
2012-11-30 15:10:00,46.81,46.85,46.74,46.74,21200.0,46.81,46.85,46.74,46.74,21200.0
2012-11-30 15:20:00,46.75,46.84,46.75,46.81,18800.0,46.75,46.84,46.75,46.81,18800.0
2012-11-30 15:30:00,46.8,46.82,46.79,46.8,29000.0,46.8,46.82,46.79,46.8,29000.0
2012-11-30 15:40:00,46.8,46.82,46.77,46.79,38200.0,46.8,46.82,46.77,46.79,38200.0
2012-11-30 15:50:00,46.79,46.8,46.69,46.76,139000.0,46.79,46.8,46.69,46.76,139000.0
2012-12-03 09:30:00,46.82,46.99,46.72,46.74,23200.0,46.82,46.99,46.72,46.74,23200.0
2012-12-03 09:40:00,46.69,46.74,46.45,46.66,20600.0,46.69,46.74,46.45,46.66,20600.0
2012-12-03 09:50:00,46.54,46.55,46.42,46.43,4200.0,46.54,46.55,46.42,46.43,4200.0
2012-12-03 10:00:00,46.43,46.57,46.37,46.47,17800.0,46.43,46.57,46.37,46.47,17800.0
2012-12-03 10:10:00,46.49,46.53,46.45,46.49,7000.0,46.49,46.53,46.45,46.49,7000.0
2012-12-03 10:20:00,46.51,46.55,46.49,46.49,17200.0,46.51,46.55,46.49,46.49,17200.0
2012-12-03 10:30:00,46.52,46.53,46.38,46.42,9000.0,46.52,46.53,46.38,46.42,9000.0
2012-12-03 10:40:00,46.44,46.44,46.3,46.38,11000.0,46.44,46.44,46.3,46.38,11000.0
2012-12-03 10:50:00,46.41,46.43,46.35,46.42,10600.0,46.41,46.43,46.35,46.42,10600.0
2012-12-03 11:00:00,46.4,46.42,46.36,46.36,11000.0,46.4,46.42,46.36,46.36,11000.0
2012-12-03 11:10:00,46.38,46.44,46.34,46.37,70800.0,46.38,46.44,46.34,46.37,70800.0
2012-12-03 11:20:00,46.38,46.38,46.1,46.12,25800.0,46.38,46.38,46.1,46.12,25800.0
2012-12-03 11:30:00,46.13,46.13,46.01,46.1,19800.0,46.13,46.13,46.01,46.1,19800.0
2012-12-03 11:40:00,46.1,46.13,46.06,46.08,9400.0,46.1,46.13,46.06,46.08,9400.0
2012-12-03 11:50:00,46.09,46.1,46.07,46.07,17200.0,46.09,46.1,46.07,46.07,17200.0
2012-12-03 12:00:00,46.08,46.1,46.06,46.1,15200.0,46.08,46.1,46.06,46.1,15200.0
2012-12-03 12:10:00,46.06,46.1,46.06,46.08,11400.0,46.06,46.1,46.06,46.08,11400.0
2012-12-03 12:20:00,46.1,46.1,46.05,46.05,7000.0,46.1,46.1,46.05,46.05,7000.0
2012-12-03 12:30:00,46.09,46.09,46.03,46.03,2400.0,46.09,46.09,46.03,46.03,2400.0
2012-12-03 12:40:00,46.06,46.07,46.01,46.05,10200.0,46.06,46.07,46.01,46.05,10200.0
2012-12-03 12:50:00,46.02,46.06,46.01,46.05,7600.0,46.02,46.06,46.01,46.05,7600.0
2012-12-03 13:00:00,46.02,46.07,45.98,46.06,16000.0,46.02,46.07,45.98,46.06,16000.0
2012-12-03 13:10:00,46.06,46.11,46.06,46.1,12600.0,46.06,46.11,46.06,46.1,12600.0
2012-12-03 13:20:00,46.08,46.11,46.07,46.09,4600.0,46.08,46.11,46.07,46.09,4600.0
2012-12-03 13:30:00,46.09,46.09,46.02,46.03,13800.0,46.09,46.09,46.02,46.03,13800.0
2012-12-03 13:40:00,46.03,46.09,46.02,46.08,8200.0,46.03,46.09,46.02,46.08,8200.0
2012-12-03 13:50:00,46.05,46.1,46.04,46.09,13400.0,46.05,46.1,46.04,46.09,13400.0
2012-12-03 14:00:00,46.08,46.12,46.03,46.12,16600.0,46.08,46.12,46.03,46.12,16600.0
2012-12-03 14:10:00,46.11,46.16,46.09,46.16,7800.0,46.11,46.16,46.09,46.16,7800.0
2012-12-03 14:20:00,46.12,46.13,46.01,46.01,8800.0,46.12,46.13,46.01,46.01,8800.0
2012-12-03 14:30:00,46.02,46.09,46.0,46.0,11800.0,46.02,46.09,46.0,46.0,11800.0
2012-12-03 14:40:00,46.0,46.04,45.9,45.97,16000.0,46.0,46.04,45.9,45.97,16000.0
2012-12-03 14:50:00,45.97,46.05,45.97,46.02,7600.0,45.97,46.05,45.97,46.02,7600.0
2012-12-03 15:00:00,46.05,46.09,45.98,46.0,15000.0,46.05,46.09,45.98,46.0,15000.0
2012-12-03 15:10:00,45.98,45.99,45.94,45.98,14000.0,45.98,45.99,45.94,45.98,14000.0
2012-12-03 15:20:00,45.99,46.06,45.97,46.02,5800.0,45.99,46.06,45.97,46.02,5800.0
2012-12-03 15:30:00,46.03,46.06,46.01,46.05,25000.0,46.03,46.06,46.01,46.05,25000.0
2012-12-03 15:40:00,46.06,46.09,46.02,46.05,27200.0,46.06,46.09,46.02,46.05,27200.0
2012-12-03 15:50:00,46.05,46.11,46.02,46.08,23400.0,46.05,46.11,46.02,46.08,23400.0
2012-12-04 09:30:00,46.07,46.24,46.0,46.18,42800.0,46.07,46.24,46.0,46.18,42800.0
2012-12-04 09:40:00,46.24,46.3,46.12,46.12,7800.0,46.24,46.3,46.12,46.12,7800.0
2012-12-04 09:50:00,46.13,46.2,46.12,46.12,4800.0,46.13,46.2,46.12,46.12,4800.0
2012-12-04 10:00:00,46.06,46.16,46.02,46.1,13600.0,46.06,46.16,46.02,46.1,13600.0
2012-12-04 10:10:00,46.05,46.15,45.97,45.97,28800.0,46.05,46.15,45.97,45.97,28800.0
2012-12-04 10:20:00,45.99,46.06,45.93,45.94,68200.0,45.99,46.06,45.93,45.94,68200.0
2012-12-04 10:30:00,45.94,45.99,45.76,45.91,58600.0,45.94,45.99,45.76,45.91,58600.0
2012-12-04 10:40:00,45.91,45.96,45.77,45.79,66400.0,45.91,45.96,45.77,45.79,66400.0
2012-12-04 10:50:00,45.79,45.87,45.74,45.87,13400.0,45.79,45.87,45.74,45.87,13400.0
2012-12-04 11:00:00,45.83,45.87,45.73,45.82,4800.0,45.83,45.87,45.73,45.82,4800.0
2012-12-04 11:10:00,45.8,45.9,45.79,45.88,5400.0,45.8,45.9,45.79,45.88,5400.0
2012-12-04 11:20:00,45.86,45.96,45.86,45.93,11000.0,45.86,45.96,45.86,45.93,11000.0
2012-12-04 11:30:00,45.92,45.92,45.85,45.86,2800.0,45.92,45.92,45.85,45.86,2800.0
2012-12-04 11:40:00,45.9,45.99,45.9,45.96,3200.0,45.9,45.99,45.9,45.96,3200.0
2012-12-04 11:50:00,45.96,45.96,45.85,45.9,15000.0,45.96,45.96,45.85,45.9,15000.0
2012-12-04 12:00:00,45.88,45.88,45.83,45.85,2000.0,45.88,45.88,45.83,45.85,2000.0
2012-12-04 12:10:00,45.85,45.93,45.77,45.92,5200.0,45.85,45.93,45.77,45.92,5200.0
2012-12-04 12:20:00,45.82,45.98,45.81,45.91,5400.0,45.82,45.98,45.81,45.91,5400.0
2012-12-04 12:30:00,45.88,45.88,45.81,45.85,1200.0,45.88,45.88,45.81,45.85,1200.0
2012-12-04 12:40:00,45.84,45.91,45.84,45.87,4400.0,45.84,45.91,45.84,45.87,4400.0
2012-12-04 12:50:00,45.91,45.91,45.83,45.85,4000.0,45.91,45.91,45.83,45.85,4000.0
2012-12-04 13:00:00,45.84,45.87,45.82,45.87,3000.0,45.84,45.87,45.82,45.87,3000.0
2012-12-04 13:10:00,45.88,45.88,45.87,45.87,2200.0,45.88,45.88,45.87,45.87,2200.0
2012-12-04 13:20:00,45.88,45.97,45.88,45.92,6600.0,45.88,45.97,45.88,45.92,6600.0
2012-12-04 13:30:00,45.92,45.93,45.8,45.8,9000.0,45.92,45.93,45.8,45.8,9000.0
2012-12-04 13:40:00,45.81,45.91,45.81,45.85,6800.0,45.81,45.91,45.81,45.85,6800.0
2012-12-04 13:50:00,45.95,46.0,45.93,45.98,2200.0,45.95,46.0,45.93,45.98,2200.0
2012-12-04 14:00:00,46.02,46.05,46.01,46.05,1600.0,46.02,46.05,46.01,46.05,1600.0
2012-12-04 14:10:00,46.04,46.08,46.02,46.04,3000.0,46.04,46.08,46.02,46.04,3000.0
2012-12-04 14:20:00,46.07,46.1,45.98,46.04,5800.0,46.07,46.1,45.98,46.04,5800.0
2012-12-04 14:30:00,45.97,46.13,45.97,46.09,8200.0,45.97,46.13,45.97,46.09,8200.0
2012-12-04 14:40:00,46.09,46.21,46.09,46.09,4600.0,46.09,46.21,46.09,46.09,4600.0
2012-12-04 14:50:00,46.11,46.16,46.1,46.13,4800.0,46.11,46.16,46.1,46.13,4800.0
2012-12-04 15:00:00,46.16,46.23,46.16,46.23,3200.0,46.16,46.23,46.16,46.23,3200.0
2012-12-04 15:10:00,46.23,46.26,46.2,46.24,4000.0,46.23,46.26,46.2,46.24,4000.0
2012-12-04 15:20:00,46.23,46.29,46.16,46.2,8400.0,46.23,46.29,46.16,46.2,8400.0
2012-12-04 15:30:00,46.26,46.29,46.17,46.17,13600.0,46.26,46.29,46.17,46.17,13600.0
2012-12-04 15:40:00,46.15,46.18,45.95,45.95,62200.0,46.15,46.18,45.95,45.95,62200.0
2012-12-04 15:50:00,45.99,46.17,45.97,46.17,45800.0,45.99,46.17,45.97,46.17,45800.0
2012-12-05 09:30:00,46.23,46.37,46.03,46.33,6800.0,46.23,46.37,46.03,46.33,6800.0
2012-12-05 09:40:00,46.32,46.32,45.99,46.05,9000.0,46.32,46.32,45.99,46.05,9000.0
2012-12-05 09:50:00,45.95,46.06,45.91,45.98,15800.0,45.95,46.06,45.91,45.98,15800.0
2012-12-05 10:00:00,46.04,46.1,45.96,46.08,13000.0,46.04,46.1,45.96,46.08,13000.0
2012-12-05 10:10:00,46.04,46.23,46.02,46.23,6000.0,46.04,46.23,46.02,46.23,6000.0
2012-12-05 10:20:00,46.21,46.21,46.0,46.06,3600.0,46.21,46.21,46.0,46.06,3600.0
2012-12-05 10:30:00,46.06,46.15,46.02,46.09,10600.0,46.06,46.15,46.02,46.09,10600.0
2012-12-05 10:40:00,46.07,46.12,45.99,46.12,12200.0,46.07,46.12,45.99,46.12,12200.0
2012-12-05 10:50:00,46.08,46.1,45.96,46.02,9400.0,46.08,46.1,45.96,46.02,9400.0
2012-12-05 11:00:00,46.0,46.01,45.96,45.98,4000.0,46.0,46.01,45.96,45.98,4000.0
2012-12-05 11:10:00,45.98,46.06,45.98,45.99,6000.0,45.98,46.06,45.98,45.99,6000.0
2012-12-05 11:20:00,45.99,46.12,45.99,46.12,5600.0,45.99,46.12,45.99,46.12,5600.0
2012-12-05 11:30:00,46.13,46.28,46.13,46.28,3000.0,46.13,46.28,46.13,46.28,3000.0
2012-12-05 11:40:00,46.28,46.29,46.25,46.29,1400.0,46.28,46.29,46.25,46.29,1400.0
2012-12-05 11:50:00,46.26,46.41,46.23,46.32,11200.0,46.26,46.41,46.23,46.32,11200.0
2012-12-05 12:00:00,46.33,46.41,46.27,46.4,5200.0,46.33,46.41,46.27,46.4,5200.0
2012-12-05 12:10:00,46.38,46.39,46.24,46.32,5400.0,46.38,46.39,46.24,46.32,5400.0
2012-12-05 12:20:00,46.33,46.37,46.22,46.22,4000.0,46.33,46.37,46.22,46.22,4000.0
2012-12-05 12:30:00,46.21,46.35,46.21,46.35,4000.0,46.21,46.35,46.21,46.35,4000.0
2012-12-05 12:40:00,46.42,46.44,46.31,46.31,3600.0,46.42,46.44,46.31,46.31,3600.0
2012-12-05 12:50:00,46.31,46.35,46.27,46.35,5000.0,46.31,46.35,46.27,46.35,5000.0
2012-12-05 13:00:00,46.31,46.32,46.27,46.32,6400.0,46.31,46.32,46.27,46.32,6400.0
2012-12-05 13:10:00,46.3,46.35,46.22,46.22,3000.0,46.3,46.35,46.22,46.22,3000.0
2012-12-05 13:20:00,46.28,46.36,46.28,46.3,46000.0,46.28,46.36,46.28,46.3,46000.0
2012-12-05 13:30:00,46.3,46.33,46.27,46.27,6800.0,46.3,46.33,46.27,46.27,6800.0
2012-12-05 13:40:00,46.28,46.31,46.27,46.3,5000.0,46.28,46.31,46.27,46.3,5000.0
2012-12-05 13:50:00,46.3,46.3,46.29,46.29,800.0,46.3,46.3,46.29,46.29,800.0
2012-12-05 14:00:00,46.31,46.35,46.28,46.35,5600.0,46.31,46.35,46.28,46.35,5600.0
2012-12-05 14:10:00,46.35,46.35,46.26,46.27,2600.0,46.35,46.35,46.26,46.27,2600.0
2012-12-05 14:20:00,46.27,46.35,46.27,46.27,5000.0,46.27,46.35,46.27,46.27,5000.0
2012-12-05 14:30:00,46.31,46.35,46.31,46.35,6200.0,46.31,46.35,46.31,46.35,6200.0
2012-12-05 14:40:00,46.33,46.45,46.31,46.42,12400.0,46.33,46.45,46.31,46.42,12400.0
2012-12-05 14:50:00,46.37,46.43,46.27,46.37,17200.0,46.37,46.43,46.27,46.37,17200.0
2012-12-05 15:00:00,46.32,46.38,46.3,46.35,9400.0,46.32,46.38,46.3,46.35,9400.0
2012-12-05 15:10:00,46.37,46.48,46.37,46.4,4800.0,46.37,46.48,46.37,46.4,4800.0
2012-12-05 15:20:00,46.38,46.47,46.33,46.39,15600.0,46.38,46.47,46.33,46.39,15600.0
2012-12-05 15:30:00,46.42,46.47,46.38,46.42,6400.0,46.42,46.47,46.38,46.42,6400.0
2012-12-05 15:40:00,46.42,46.42,46.35,46.35,29200.0,46.42,46.42,46.35,46.35,29200.0
2012-12-05 15:50:00,46.37,46.44,46.27,46.34,60800.0,46.37,46.44,46.27,46.34,60800.0
2012-12-06 09:30:00,46.33,46.49,46.27,46.34,11000.0,46.33,46.49,46.27,46.34,11000.0
2012-12-06 09:40:00,46.42,46.44,46.31,46.42,8000.0,46.42,46.44,46.31,46.42,8000.0
2012-12-06 09:50:00,46.37,46.48,46.37,46.48,2800.0,46.37,46.48,46.37,46.48,2800.0
2012-12-06 10:00:00,46.41,46.43,46.38,46.43,2800.0,46.41,46.43,46.38,46.43,2800.0
2012-12-06 10:10:00,46.43,46.52,46.38,46.38,7200.0,46.43,46.52,46.38,46.38,7200.0
2012-12-06 10:20:00,46.44,46.49,46.36,46.44,4000.0,46.44,46.49,46.36,46.44,4000.0
2012-12-06 10:30:00,46.46,46.6,46.41,46.6,7000.0,46.46,46.6,46.41,46.6,7000.0
2012-12-06 10:40:00,46.6,46.61,46.48,46.61,5400.0,46.6,46.61,46.48,46.61,5400.0
2012-12-06 10:50:00,46.61,46.61,46.56,46.59,2600.0,46.61,46.61,46.56,46.59,2600.0
2012-12-06 11:00:00,46.57,46.57,46.47,46.49,4000.0,46.57,46.57,46.47,46.49,4000.0
2012-12-06 11:10:00,46.54,46.56,46.48,46.52,12600.0,46.54,46.56,46.48,46.52,12600.0
2012-12-06 11:20:00,46.53,46.54,46.46,46.49,15400.0,46.53,46.54,46.46,46.49,15400.0
2012-12-06 11:30:00,46.45,46.56,46.45,46.56,6800.0,46.45,46.56,46.45,46.56,6800.0
2012-12-06 11:40:00,46.58,46.58,46.5,46.5,3400.0,46.58,46.58,46.5,46.5,3400.0
2012-12-06 11:50:00,46.46,46.52,46.37,46.37,5200.0,46.46,46.52,46.37,46.37,5200.0
2012-12-06 12:00:00,46.41,46.41,46.35,46.35,1800.0,46.41,46.41,46.35,46.35,1800.0
2012-12-06 12:10:00,46.34,46.41,46.33,46.37,3200.0,46.34,46.41,46.33,46.37,3200.0
2012-12-06 12:20:00,46.4,46.4,46.35,46.37,1000.0,46.4,46.4,46.35,46.37,1000.0
2012-12-06 12:30:00,46.34,46.35,46.31,46.35,2800.0,46.34,46.35,46.31,46.35,2800.0
2012-12-06 12:40:00,46.35,46.46,46.32,46.38,2800.0,46.35,46.46,46.32,46.38,2800.0
2012-12-06 12:50:00,46.41,46.44,46.38,46.41,2600.0,46.41,46.44,46.38,46.41,2600.0
2012-12-06 13:00:00,46.4,46.47,46.37,46.42,3000.0,46.4,46.47,46.37,46.42,3000.0
2012-12-06 13:10:00,46.49,46.56,46.47,46.51,12000.0,46.49,46.56,46.47,46.51,12000.0
2012-12-06 13:20:00,46.51,46.52,46.48,46.5,7600.0,46.51,46.52,46.48,46.5,7600.0
2012-12-06 13:30:00,46.53,46.53,46.48,46.48,2600.0,46.53,46.53,46.48,46.48,2600.0
2012-12-06 13:40:00,46.52,46.52,46.5,46.5,2200.0,46.52,46.52,46.5,46.5,2200.0
2012-12-06 13:50:00,46.52,46.54,46.52,46.54,1000.0,46.52,46.54,46.52,46.54,1000.0
2012-12-06 14:00:00,46.54,46.54,46.52,46.52,2200.0,46.54,46.54,46.52,46.52,2200.0
2012-12-06 14:10:00,46.52,46.57,46.5,46.55,7000.0,46.52,46.57,46.5,46.55,7000.0
2012-12-06 14:20:00,46.52,46.55,46.46,46.54,19600.0,46.52,46.55,46.46,46.54,19600.0
2012-12-06 14:30:00,46.53,46.59,46.53,46.57,6200.0,46.53,46.59,46.53,46.57,6200.0
2012-12-06 14:40:00,46.57,46.58,46.52,46.58,5600.0,46.57,46.58,46.52,46.58,5600.0
2012-12-06 14:50:00,46.58,46.62,46.55,46.61,3200.0,46.58,46.62,46.55,46.61,3200.0
2012-12-06 15:00:00,46.6,46.6,46.54,46.58,10400.0,46.6,46.6,46.54,46.58,10400.0
2012-12-06 15:10:00,46.62,46.64,46.53,46.56,22200.0,46.62,46.64,46.53,46.56,22200.0
2012-12-06 15:20:00,46.58,46.59,46.55,46.55,3600.0,46.58,46.59,46.55,46.55,3600.0
2012-12-06 15:30:00,46.57,46.63,46.55,46.6,9800.0,46.57,46.63,46.55,46.6,9800.0
2012-12-06 15:40:00,46.59,46.6,46.53,46.57,8200.0,46.59,46.6,46.53,46.57,8200.0
2012-12-06 15:50:00,46.56,46.6,46.52,46.55,17400.0,46.56,46.6,46.52,46.55,17400.0
2012-12-07 09:30:00,46.63,46.67,46.49,46.67,2000.0,46.63,46.67,46.49,46.67,2000.0
2012-12-07 09:40:00,46.62,46.62,46.49,46.49,1400.0,46.62,46.62,46.49,46.49,1400.0
2012-12-07 09:50:00,46.49,46.6,46.46,46.51,5000.0,46.49,46.6,46.46,46.51,5000.0
2012-12-07 10:00:00,46.54,46.73,46.46,46.7,11400.0,46.54,46.73,46.46,46.7,11400.0
2012-12-07 10:10:00,46.62,46.67,46.59,46.62,4200.0,46.62,46.67,46.59,46.62,4200.0
2012-12-07 10:20:00,46.58,46.62,46.58,46.62,2000.0,46.58,46.62,46.58,46.62,2000.0
2012-12-07 10:30:00,46.69,46.7,46.45,46.62,8000.0,46.69,46.7,46.45,46.62,8000.0
2012-12-07 10:40:00,46.62,46.73,46.59,46.69,6000.0,46.62,46.73,46.59,46.69,6000.0
2012-12-07 10:50:00,46.66,46.71,46.63,46.66,3600.0,46.66,46.71,46.63,46.66,3600.0
2012-12-07 11:00:00,46.7,46.75,46.56,46.75,20200.0,46.7,46.75,46.56,46.75,20200.0
2012-12-07 11:10:00,46.71,46.83,46.69,46.8,11400.0,46.71,46.83,46.69,46.8,11400.0
2012-12-07 11:20:00,46.8,46.8,46.73,46.8,6800.0,46.8,46.8,46.73,46.8,6800.0
2012-12-07 11:30:00,46.82,46.82,46.74,46.77,6000.0,46.82,46.82,46.74,46.77,6000.0
2012-12-07 11:40:00,46.75,46.81,46.73,46.77,3600.0,46.75,46.81,46.73,46.77,3600.0
2012-12-07 11:50:00,46.77,46.8,46.7,46.77,11600.0,46.77,46.8,46.7,46.77,11600.0
2012-12-07 12:00:00,46.77,46.81,46.74,46.79,5200.0,46.77,46.81,46.74,46.79,5200.0
2012-12-07 12:10:00,46.78,46.96,46.78,46.91,5600.0,46.78,46.96,46.78,46.91,5600.0
2012-12-07 12:20:00,46.95,46.95,46.77,46.8,6400.0,46.95,46.95,46.77,46.8,6400.0
2012-12-07 12:30:00,46.77,46.86,46.77,46.8,6400.0,46.77,46.86,46.77,46.8,6400.0
2012-12-07 12:40:00,46.83,46.87,46.82,46.83,3400.0,46.83,46.87,46.82,46.83,3400.0
2012-12-07 12:50:00,46.85,46.85,46.72,46.75,6600.0,46.85,46.85,46.72,46.75,6600.0
2012-12-07 13:00:00,46.74,46.85,46.74,46.79,20000.0,46.74,46.85,46.74,46.79,20000.0
2012-12-07 13:10:00,46.81,46.91,46.81,46.81,6000.0,46.81,46.91,46.81,46.81,6000.0
2012-12-07 13:20:00,46.79,46.87,46.79,46.84,3200.0,46.79,46.87,46.79,46.84,3200.0
2012-12-07 13:30:00,46.87,46.87,46.75,46.79,9600.0,46.87,46.87,46.75,46.79,9600.0
2012-12-07 13:40:00,46.8,46.8,46.71,46.72,5600.0,46.8,46.8,46.71,46.72,5600.0
2012-12-07 13:50:00,46.7,46.7,46.64,46.66,8400.0,46.7,46.7,46.64,46.66,8400.0
2012-12-07 14:00:00,46.65,46.7,46.63,46.7,11000.0,46.65,46.7,46.63,46.7,11000.0
2012-12-07 14:10:00,46.72,46.72,46.65,46.65,6200.0,46.72,46.72,46.65,46.65,6200.0
2012-12-07 14:20:00,46.65,46.71,46.62,46.63,24800.0,46.65,46.71,46.62,46.63,24800.0
2012-12-07 14:30:00,46.66,46.73,46.65,46.66,9200.0,46.66,46.73,46.65,46.66,9200.0
2012-12-07 14:40:00,46.71,46.76,46.67,46.71,6200.0,46.71,46.76,46.67,46.71,6200.0
2012-12-07 14:50:00,46.72,46.76,46.72,46.76,5000.0,46.72,46.76,46.72,46.76,5000.0
2012-12-07 15:00:00,46.74,46.76,46.69,46.69,7000.0,46.74,46.76,46.69,46.69,7000.0
2012-12-07 15:10:00,46.7,46.72,46.68,46.71,7400.0,46.7,46.72,46.68,46.71,7400.0
2012-12-07 15:20:00,46.7,46.73,46.69,46.72,10600.0,46.7,46.73,46.69,46.72,10600.0
2012-12-07 15:30:00,46.71,46.77,46.69,46.71,8800.0,46.71,46.77,46.69,46.71,8800.0
2012-12-07 15:40:00,46.71,46.79,46.7,46.78,10400.0,46.71,46.79,46.7,46.78,10400.0
2012-12-07 15:50:00,46.77,46.79,46.7,46.79,14000.0,46.77,46.79,46.7,46.79,14000.0
2012-12-10 09:30:00,46.65,46.65,46.52,46.52,3600.0,46.65,46.65,46.52,46.52,3600.0
2012-12-10 09:40:00,46.69,47.02,46.69,46.99,5000.0,46.69,47.02,46.69,46.99,5000.0
2012-12-10 09:50:00,46.93,47.15,46.93,47.09,6800.0,46.93,47.15,46.93,47.09,6800.0
2012-12-10 10:00:00,46.98,47.22,46.98,47.18,4000.0,46.98,47.22,46.98,47.18,4000.0
2012-12-10 10:10:00,47.17,47.21,47.09,47.09,7200.0,47.17,47.21,47.09,47.09,7200.0
2012-12-10 10:20:00,47.12,47.12,46.98,46.98,5600.0,47.12,47.12,46.98,46.98,5600.0
2012-12-10 10:30:00,47.02,47.19,46.99,47.17,9400.0,47.02,47.19,46.99,47.17,9400.0
2012-12-10 10:40:00,47.2,47.2,47.06,47.13,3800.0,47.2,47.2,47.06,47.13,3800.0
2012-12-10 10:50:00,47.12,47.18,46.98,47.13,8800.0,47.12,47.18,46.98,47.13,8800.0
2012-12-10 11:00:00,47.13,47.14,47.02,47.07,3200.0,47.13,47.14,47.02,47.07,3200.0
2012-12-10 11:10:00,47.06,47.09,47.05,47.09,3200.0,47.06,47.09,47.05,47.09,3200.0
2012-12-10 11:20:00,47.07,47.11,46.94,46.99,7800.0,47.07,47.11,46.94,46.99,7800.0
2012-12-10 11:30:00,47.02,47.07,46.94,47.01,16400.0,47.02,47.07,46.94,47.01,16400.0
2012-12-10 11:40:00,47.02,47.06,46.88,46.94,14600.0,47.02,47.06,46.88,46.94,14600.0
2012-12-10 11:50:00,46.94,47.02,46.91,46.92,5200.0,46.94,47.02,46.91,46.92,5200.0
2012-12-10 12:00:00,46.91,46.97,46.85,46.91,20200.0,46.91,46.97,46.85,46.91,20200.0
2012-12-10 12:10:00,46.91,46.97,46.91,46.92,3600.0,46.91,46.97,46.91,46.92,3600.0
2012-12-10 12:20:00,46.94,46.99,46.92,46.92,3600.0,46.94,46.99,46.92,46.92,3600.0
2012-12-10 12:30:00,46.92,46.93,46.9,46.91,2000.0,46.92,46.93,46.9,46.91,2000.0
2012-12-10 12:40:00,46.91,46.91,46.85,46.89,3600.0,46.91,46.91,46.85,46.89,3600.0
2012-12-10 12:50:00,46.89,47.04,46.89,46.97,2200.0,46.89,47.04,46.89,46.97,2200.0
2012-12-10 13:00:00,46.91,46.91,46.84,46.85,6200.0,46.91,46.91,46.84,46.85,6200.0
2012-12-10 13:10:00,46.88,46.92,46.85,46.92,1400.0,46.88,46.92,46.85,46.92,1400.0
2012-12-10 13:20:00,46.9,47.01,46.88,46.88,6200.0,46.9,47.01,46.88,46.88,6200.0
2012-12-10 13:30:00,46.9,46.9,46.85,46.9,2800.0,46.9,46.9,46.85,46.9,2800.0
2012-12-10 13:40:00,46.86,46.96,46.86,46.88,4600.0,46.86,46.96,46.86,46.88,4600.0
2012-12-10 13:50:00,46.88,46.95,46.88,46.95,6200.0,46.88,46.95,46.88,46.95,6200.0
2012-12-10 14:00:00,46.95,47.01,46.93,46.96,6000.0,46.95,47.01,46.93,46.96,6000.0
2012-12-10 14:10:00,46.96,46.96,46.89,46.93,4800.0,46.96,46.96,46.89,46.93,4800.0
2012-12-10 14:20:00,46.91,46.96,46.88,46.88,3600.0,46.91,46.96,46.88,46.88,3600.0
2012-12-10 14:30:00,46.96,46.97,46.9,46.92,5600.0,46.96,46.97,46.9,46.92,5600.0
2012-12-10 14:40:00,46.91,46.96,46.88,46.93,7400.0,46.91,46.96,46.88,46.93,7400.0
2012-12-10 14:50:00,46.96,46.96,46.94,46.96,4400.0,46.96,46.96,46.94,46.96,4400.0
2012-12-10 15:00:00,46.95,46.99,46.95,46.96,5800.0,46.95,46.99,46.95,46.96,5800.0
2012-12-10 15:10:00,46.97,46.97,46.91,46.92,8000.0,46.97,46.97,46.91,46.92,8000.0
2012-12-10 15:20:00,46.92,46.96,46.86,46.95,14400.0,46.92,46.96,46.86,46.95,14400.0
2012-12-10 15:30:00,46.93,46.96,46.9,46.96,25400.0,46.93,46.96,46.9,46.96,25400.0
2012-12-10 15:40:00,46.96,46.96,46.91,46.93,12800.0,46.96,46.96,46.91,46.93,12800.0
2012-12-10 15:50:00,46.93,46.97,46.88,46.94,56200.0,46.93,46.97,46.88,46.94,56200.0
2012-12-11 09:30:00,46.91,47.22,46.9,46.96,51600.0,46.91,47.22,46.9,46.96,51600.0
2012-12-11 09:40:00,47.03,47.1,46.98,46.98,4800.0,47.03,47.1,46.98,46.98,4800.0
2012-12-11 09:50:00,47.0,47.04,46.96,47.04,9400.0,47.0,47.04,46.96,47.04,9400.0
2012-12-11 10:00:00,47.05,47.2,47.0,47.16,12000.0,47.05,47.2,47.0,47.16,12000.0
2012-12-11 10:10:00,47.16,47.2,47.13,47.2,5200.0,47.16,47.2,47.13,47.2,5200.0
2012-12-11 10:20:00,47.2,47.24,47.2,47.24,2400.0,47.2,47.24,47.2,47.24,2400.0
2012-12-11 10:30:00,47.22,47.32,47.2,47.32,1600.0,47.22,47.32,47.2,47.32,1600.0
2012-12-11 10:40:00,47.32,47.35,47.3,47.35,2800.0,47.32,47.35,47.3,47.35,2800.0
2012-12-11 10:50:00,47.35,47.35,47.27,47.32,7600.0,47.35,47.35,47.27,47.32,7600.0
2012-12-11 11:00:00,47.27,47.3,47.15,47.21,8600.0,47.27,47.3,47.15,47.21,8600.0
2012-12-11 11:10:00,47.18,47.23,47.13,47.19,25000.0,47.18,47.23,47.13,47.19,25000.0
2012-12-11 11:20:00,47.19,47.34,47.19,47.34,3200.0,47.19,47.34,47.19,47.34,3200.0
2012-12-11 11:30:00,47.31,47.38,47.24,47.38,5200.0,47.31,47.38,47.24,47.38,5200.0
2012-12-11 11:40:00,47.42,47.42,47.37,47.37,1400.0,47.42,47.42,47.37,47.37,1400.0
2012-12-11 11:50:00,47.44,47.44,47.38,47.38,6200.0,47.44,47.44,47.38,47.38,6200.0
2012-12-11 12:00:00,47.37,47.43,47.37,47.41,3400.0,47.37,47.43,47.37,47.41,3400.0
2012-12-11 12:10:00,47.37,47.4,47.37,47.4,800.0,47.37,47.4,47.37,47.4,800.0
2012-12-11 12:20:00,47.37,47.4,47.34,47.35,15800.0,47.37,47.4,47.34,47.35,15800.0
2012-12-11 12:30:00,47.38,47.38,47.33,47.34,17400.0,47.38,47.38,47.33,47.34,17400.0
2012-12-11 12:40:00,47.37,47.4,47.35,47.37,9400.0,47.37,47.4,47.35,47.37,9400.0
2012-12-11 12:50:00,47.37,47.4,47.36,47.39,4400.0,47.37,47.4,47.36,47.39,4400.0
2012-12-11 13:00:00,47.4,47.4,47.33,47.35,7000.0,47.4,47.4,47.33,47.35,7000.0
2012-12-11 13:10:00,47.37,47.4,47.31,47.31,12800.0,47.37,47.4,47.31,47.31,12800.0
2012-12-11 13:20:00,47.33,47.34,47.29,47.33,7000.0,47.33,47.34,47.29,47.33,7000.0
2012-12-11 13:30:00,47.33,47.33,47.29,47.29,4200.0,47.33,47.33,47.29,47.29,4200.0
2012-12-11 13:40:00,47.3,47.35,47.3,47.35,5800.0,47.3,47.35,47.3,47.35,5800.0
2012-12-11 13:50:00,47.32,47.34,47.29,47.31,3800.0,47.32,47.34,47.29,47.31,3800.0
2012-12-11 14:00:00,47.32,47.33,47.29,47.29,1400.0,47.32,47.33,47.29,47.29,1400.0
2012-12-11 14:10:00,47.29,47.3,47.27,47.29,8800.0,47.29,47.3,47.27,47.29,8800.0
2012-12-11 14:20:00,47.26,47.34,47.26,47.33,4600.0,47.26,47.34,47.26,47.33,4600.0
2012-12-11 14:30:00,47.3,47.32,47.3,47.3,2000.0,47.3,47.32,47.3,47.3,2000.0
2012-12-11 14:40:00,47.3,47.31,47.28,47.29,3600.0,47.3,47.31,47.28,47.29,3600.0
2012-12-11 14:50:00,47.28,47.29,47.26,47.26,4000.0,47.28,47.29,47.26,47.26,4000.0
2012-12-11 15:00:00,47.24,47.29,47.23,47.24,21200.0,47.24,47.29,47.23,47.24,21200.0
2012-12-11 15:10:00,47.21,47.21,47.13,47.13,3400.0,47.21,47.21,47.13,47.13,3400.0
2012-12-11 15:20:00,47.13,47.13,47.07,47.12,7400.0,47.13,47.13,47.07,47.12,7400.0
2012-12-11 15:30:00,47.12,47.16,47.11,47.16,8800.0,47.12,47.16,47.11,47.16,8800.0
2012-12-11 15:40:00,47.17,47.17,47.13,47.15,9200.0,47.17,47.17,47.13,47.15,9200.0
2012-12-11 15:50:00,47.16,47.28,47.14,47.28,26000.0,47.16,47.28,47.14,47.28,26000.0
2012-12-12 09:30:00,47.27,47.49,47.1,47.45,18200.0,47.27,47.49,47.1,47.45,18200.0
2012-12-12 09:40:00,47.44,47.55,47.42,47.55,18200.0,47.44,47.55,47.42,47.55,18200.0
2012-12-12 09:50:00,47.54,47.73,47.54,47.72,22000.0,47.54,47.73,47.54,47.72,22000.0
2012-12-12 10:00:00,47.7,47.84,47.66,47.84,20200.0,47.7,47.84,47.66,47.84,20200.0
2012-12-12 10:10:00,47.82,47.87,47.74,47.87,11000.0,47.82,47.87,47.74,47.87,11000.0
2012-12-12 10:20:00,47.85,47.98,47.85,47.95,13000.0,47.85,47.98,47.85,47.95,13000.0
2012-12-12 10:30:00,47.95,47.98,47.91,47.94,14400.0,47.95,47.98,47.91,47.94,14400.0
2012-12-12 10:40:00,47.97,48.02,47.92,48.01,15000.0,47.97,48.02,47.92,48.01,15000.0
2012-12-12 10:50:00,48.01,48.01,47.95,48.01,12600.0,48.01,48.01,47.95,48.01,12600.0
2012-12-12 11:00:00,47.99,48.03,47.98,48.03,13400.0,47.99,48.03,47.98,48.03,13400.0
2012-12-12 11:10:00,48.03,48.12,48.01,48.01,10800.0,48.03,48.12,48.01,48.01,10800.0
2012-12-12 11:20:00,48.02,48.04,47.95,47.99,17600.0,48.02,48.04,47.95,47.99,17600.0
2012-12-12 11:30:00,47.99,47.99,47.96,47.98,5400.0,47.99,47.99,47.96,47.98,5400.0
2012-12-12 11:40:00,47.99,47.99,47.93,47.98,8800.0,47.99,47.99,47.93,47.98,8800.0
2012-12-12 11:50:00,47.99,48.02,47.96,47.97,9800.0,47.99,48.02,47.96,47.97,9800.0
2012-12-12 12:00:00,47.98,48.02,47.94,47.97,11800.0,47.98,48.02,47.94,47.97,11800.0
2012-12-12 12:10:00,47.97,48.01,47.97,48.0,12400.0,47.97,48.01,47.97,48.0,12400.0
2012-12-12 12:20:00,47.99,48.01,47.96,47.98,30800.0,47.99,48.01,47.96,47.98,30800.0
2012-12-12 12:30:00,48.02,48.04,47.94,48.02,5000.0,48.02,48.04,47.94,48.02,5000.0
2012-12-12 12:40:00,48.05,48.17,48.01,48.17,6000.0,48.05,48.17,48.01,48.17,6000.0
2012-12-12 12:50:00,48.18,48.29,48.18,48.26,4000.0,48.18,48.29,48.18,48.26,4000.0
2012-12-12 13:00:00,48.24,48.29,48.19,48.29,7600.0,48.24,48.29,48.19,48.29,7600.0
2012-12-12 13:10:00,48.22,48.26,48.15,48.2,10600.0,48.22,48.26,48.15,48.2,10600.0
2012-12-12 13:20:00,48.21,48.25,48.18,48.24,6800.0,48.21,48.25,48.18,48.24,6800.0
2012-12-12 13:30:00,48.18,48.25,48.17,48.17,3800.0,48.18,48.25,48.17,48.17,3800.0
2012-12-12 13:40:00,48.16,48.19,48.13,48.19,8800.0,48.16,48.19,48.13,48.19,8800.0
2012-12-12 13:50:00,48.2,48.27,48.19,48.24,13000.0,48.2,48.27,48.19,48.24,13000.0
2012-12-12 14:00:00,48.25,48.31,48.18,48.31,13200.0,48.25,48.31,48.18,48.31,13200.0
2012-12-12 14:10:00,48.31,48.35,48.31,48.33,8200.0,48.31,48.35,48.31,48.33,8200.0
2012-12-12 14:20:00,48.34,48.37,48.31,48.31,8800.0,48.34,48.37,48.31,48.31,8800.0
2012-12-12 14:30:00,48.3,48.3,48.25,48.29,9200.0,48.3,48.3,48.25,48.29,9200.0
2012-12-12 14:40:00,48.31,48.32,48.26,48.26,7800.0,48.31,48.32,48.26,48.26,7800.0
2012-12-12 14:50:00,48.27,48.3,48.26,48.29,15000.0,48.27,48.3,48.26,48.29,15000.0
2012-12-12 15:00:00,48.27,48.27,48.08,48.09,70800.0,48.27,48.27,48.08,48.09,70800.0
2012-12-12 15:10:00,48.09,48.1,48.02,48.05,12600.0,48.09,48.1,48.02,48.05,12600.0
2012-12-12 15:20:00,48.04,48.06,47.96,47.98,19200.0,48.04,48.06,47.96,47.98,19200.0
2012-12-12 15:30:00,47.98,47.99,47.84,47.84,15200.0,47.98,47.99,47.84,47.84,15200.0
2012-12-12 15:40:00,47.77,47.88,47.73,47.88,30800.0,47.77,47.88,47.73,47.88,30800.0
2012-12-12 15:50:00,47.86,47.87,47.77,47.82,62400.0,47.86,47.87,47.77,47.82,62400.0
2012-12-13 09:30:00,47.74,47.84,47.4,47.84,9400.0,47.74,47.84,47.4,47.84,9400.0
2012-12-13 09:40:00,47.78,47.81,47.75,47.81,600.0,47.78,47.81,47.75,47.81,600.0
2012-12-13 09:50:00,47.74,47.81,47.74,47.77,7800.0,47.74,47.81,47.74,47.77,7800.0
2012-12-13 10:00:00,47.8,47.8,47.76,47.8,4200.0,47.8,47.8,47.76,47.8,4200.0
2012-12-13 10:10:00,47.8,47.85,47.79,47.85,8200.0,47.8,47.85,47.79,47.85,8200.0
2012-12-13 10:20:00,47.85,47.9,47.82,47.9,2800.0,47.85,47.9,47.82,47.9,2800.0
2012-12-13 10:30:00,47.9,47.9,47.86,47.88,1000.0,47.9,47.9,47.86,47.88,1000.0
2012-12-13 10:40:00,47.85,47.91,47.82,47.87,6000.0,47.85,47.91,47.82,47.87,6000.0
2012-12-13 10:50:00,47.87,47.88,47.83,47.83,1800.0,47.87,47.88,47.83,47.83,1800.0
2012-12-13 11:00:00,47.85,47.86,47.84,47.84,4400.0,47.85,47.86,47.84,47.84,4400.0
2012-12-13 11:10:00,47.85,47.87,47.82,47.85,16800.0,47.85,47.87,47.82,47.85,16800.0
2012-12-13 11:20:00,47.85,47.86,47.81,47.83,21400.0,47.85,47.86,47.81,47.83,21400.0
2012-12-13 11:30:00,47.84,47.91,47.83,47.87,6800.0,47.84,47.91,47.83,47.87,6800.0
2012-12-13 11:40:00,47.9,47.91,47.87,47.87,2600.0,47.9,47.91,47.87,47.87,2600.0
2012-12-13 11:50:00,47.88,47.88,47.85,47.85,800.0,47.88,47.88,47.85,47.85,800.0
2012-12-13 12:00:00,47.85,47.88,47.77,47.79,16200.0,47.85,47.88,47.77,47.79,16200.0
2012-12-13 12:10:00,47.82,47.84,47.75,47.76,6000.0,47.82,47.84,47.75,47.76,6000.0
2012-12-13 12:20:00,47.78,47.86,47.7,47.79,10800.0,47.78,47.86,47.7,47.79,10800.0
2012-12-13 12:30:00,47.79,47.8,47.69,47.73,3000.0,47.79,47.8,47.69,47.73,3000.0
2012-12-13 12:40:00,47.72,47.74,47.68,47.69,4600.0,47.72,47.74,47.68,47.69,4600.0
2012-12-13 12:50:00,47.7,47.76,47.63,47.67,16600.0,47.7,47.76,47.63,47.67,16600.0
2012-12-13 13:00:00,47.67,47.68,47.6,47.67,9600.0,47.67,47.68,47.6,47.67,9600.0
2012-12-13 13:10:00,47.67,47.69,47.58,47.6,11600.0,47.67,47.69,47.58,47.6,11600.0
2012-12-13 13:20:00,47.6,47.63,47.56,47.63,8000.0,47.6,47.63,47.56,47.63,8000.0
2012-12-13 13:30:00,47.65,47.69,47.6,47.65,9400.0,47.65,47.69,47.6,47.65,9400.0
2012-12-13 13:40:00,47.61,47.68,47.57,47.62,11400.0,47.61,47.68,47.57,47.62,11400.0
2012-12-13 13:50:00,47.6,47.73,47.6,47.73,15000.0,47.6,47.73,47.6,47.73,15000.0
2012-12-13 14:00:00,47.73,47.77,47.63,47.63,6800.0,47.73,47.77,47.63,47.63,6800.0
2012-12-13 14:10:00,47.63,47.7,47.57,47.63,8800.0,47.63,47.7,47.57,47.63,8800.0
2012-12-13 14:20:00,47.65,47.73,47.65,47.73,7200.0,47.65,47.73,47.65,47.73,7200.0
2012-12-13 14:30:00,47.69,47.71,47.66,47.69,13800.0,47.69,47.71,47.66,47.69,13800.0
2012-12-13 14:40:00,47.69,47.73,47.68,47.71,13800.0,47.69,47.73,47.68,47.71,13800.0
2012-12-13 14:50:00,47.68,47.7,47.61,47.63,5800.0,47.68,47.7,47.61,47.63,5800.0
2012-12-13 15:00:00,47.65,47.67,47.6,47.6,3200.0,47.65,47.67,47.6,47.6,3200.0
2012-12-13 15:10:00,47.57,47.62,47.54,47.57,7800.0,47.57,47.62,47.54,47.57,7800.0
2012-12-13 15:20:00,47.53,47.58,47.52,47.55,7000.0,47.53,47.58,47.52,47.55,7000.0
2012-12-13 15:30:00,47.52,47.6,47.49,47.57,11600.0,47.52,47.6,47.49,47.57,11600.0
2012-12-13 15:40:00,47.58,47.63,47.49,47.49,15400.0,47.58,47.63,47.49,47.49,15400.0
2012-12-13 15:50:00,47.48,47.55,47.45,47.55,33800.0,47.48,47.55,47.45,47.55,33800.0
2012-12-14 09:30:00,47.19,47.75,47.02,47.61,19000.0,47.19,47.75,47.02,47.61,19000.0
2012-12-14 09:40:00,47.74,47.79,47.63,47.79,10200.0,47.74,47.79,47.63,47.79,10200.0
2012-12-14 09:50:00,47.77,47.83,47.69,47.74,4200.0,47.77,47.83,47.69,47.74,4200.0
2012-12-14 10:00:00,47.65,47.79,47.64,47.76,5800.0,47.65,47.79,47.64,47.76,5800.0
2012-12-14 10:10:00,47.75,47.8,47.69,47.73,12400.0,47.75,47.8,47.69,47.73,12400.0
2012-12-14 10:20:00,47.74,47.97,47.74,47.97,18400.0,47.74,47.97,47.74,47.97,18400.0
2012-12-14 10:30:00,47.98,48.03,47.94,47.99,16200.0,47.98,48.03,47.94,47.99,16200.0
2012-12-14 10:40:00,47.99,48.25,47.98,48.23,23000.0,47.99,48.25,47.98,48.23,23000.0
2012-12-14 10:50:00,48.25,48.38,48.25,48.32,17000.0,48.25,48.38,48.25,48.32,17000.0
2012-12-14 11:00:00,48.3,48.38,48.26,48.37,37400.0,48.3,48.38,48.26,48.37,37400.0
2012-12-14 11:10:00,48.33,48.35,48.08,48.17,9000.0,48.33,48.35,48.08,48.17,9000.0
2012-12-14 11:20:00,48.17,48.17,48.1,48.13,1800.0,48.17,48.17,48.1,48.13,1800.0
2012-12-14 11:30:00,48.09,48.15,48.06,48.15,9600.0,48.09,48.15,48.06,48.15,9600.0
2012-12-14 11:40:00,48.13,48.13,48.06,48.06,1000.0,48.13,48.13,48.06,48.06,1000.0
2012-12-14 11:50:00,48.07,48.09,48.03,48.07,3800.0,48.07,48.09,48.03,48.07,3800.0
2012-12-14 12:00:00,48.03,48.16,48.03,48.12,3200.0,48.03,48.16,48.03,48.12,3200.0
2012-12-14 12:10:00,48.13,48.18,48.11,48.18,5000.0,48.13,48.18,48.11,48.18,5000.0
2012-12-14 12:20:00,48.17,48.22,48.14,48.16,5800.0,48.17,48.22,48.14,48.16,5800.0
2012-12-14 12:30:00,48.19,48.21,48.1,48.13,24400.0,48.19,48.21,48.1,48.13,24400.0
2012-12-14 12:40:00,48.15,48.15,48.09,48.12,8400.0,48.15,48.15,48.09,48.12,8400.0
2012-12-14 12:50:00,48.09,48.12,48.08,48.1,5000.0,48.09,48.12,48.08,48.1,5000.0
2012-12-14 13:00:00,48.08,48.08,47.99,47.99,2600.0,48.08,48.08,47.99,47.99,2600.0
2012-12-14 13:10:00,47.97,48.01,47.88,47.88,10600.0,47.97,48.01,47.88,47.88,10600.0
2012-12-14 13:20:00,47.9,47.94,47.82,47.82,6400.0,47.9,47.94,47.82,47.82,6400.0
2012-12-14 13:30:00,47.89,47.96,47.86,47.91,6400.0,47.89,47.96,47.86,47.91,6400.0
2012-12-14 13:40:00,47.88,47.99,47.88,47.98,7600.0,47.88,47.99,47.88,47.98,7600.0
2012-12-14 13:50:00,47.92,47.98,47.91,47.92,4400.0,47.92,47.98,47.91,47.92,4400.0
2012-12-14 14:00:00,47.96,47.96,47.9,47.96,4000.0,47.96,47.96,47.9,47.96,4000.0
2012-12-14 14:10:00,47.99,47.99,47.88,47.93,5600.0,47.99,47.99,47.88,47.93,5600.0
2012-12-14 14:20:00,47.92,47.94,47.92,47.94,6200.0,47.92,47.94,47.92,47.94,6200.0
2012-12-14 14:30:00,47.95,47.95,47.91,47.93,15000.0,47.95,47.95,47.91,47.93,15000.0
2012-12-14 14:40:00,47.93,47.94,47.9,47.9,3200.0,47.93,47.94,47.9,47.9,3200.0
2012-12-14 14:50:00,47.9,47.91,47.83,47.83,8000.0,47.9,47.91,47.83,47.83,8000.0
2012-12-14 15:00:00,47.84,47.88,47.84,47.85,14400.0,47.84,47.88,47.84,47.85,14400.0
2012-12-14 15:10:00,47.87,47.97,47.86,47.95,27000.0,47.87,47.97,47.86,47.95,27000.0
2012-12-14 15:20:00,47.91,47.92,47.85,47.88,14000.0,47.91,47.92,47.85,47.88,14000.0
2012-12-14 15:30:00,47.89,47.91,47.82,47.82,13000.0,47.89,47.91,47.82,47.82,13000.0
2012-12-14 15:40:00,47.84,47.91,47.81,47.85,21200.0,47.84,47.91,47.81,47.85,21200.0
2012-12-14 15:50:00,47.84,47.87,47.77,47.83,41600.0,47.84,47.87,47.77,47.83,41600.0
2012-12-17 09:30:00,47.8,48.12,47.8,47.95,16600.0,47.8,48.12,47.8,47.95,16600.0
2012-12-17 09:40:00,47.99,48.16,47.99,48.15,15000.0,47.99,48.16,47.99,48.15,15000.0
2012-12-17 09:50:00,48.15,48.22,48.05,48.22,6200.0,48.15,48.22,48.05,48.22,6200.0
2012-12-17 10:00:00,48.15,48.17,48.12,48.14,4600.0,48.15,48.17,48.12,48.14,4600.0
2012-12-17 10:10:00,48.18,48.19,47.95,47.96,9200.0,48.18,48.19,47.95,47.96,9200.0
2012-12-17 10:20:00,47.99,48.03,47.88,48.01,9200.0,47.99,48.03,47.88,48.01,9200.0
2012-12-17 10:30:00,47.96,48.13,47.96,48.12,5800.0,47.96,48.13,47.96,48.12,5800.0
2012-12-17 10:40:00,48.07,48.07,48.03,48.07,1200.0,48.07,48.07,48.03,48.07,1200.0
2012-12-17 10:50:00,48.05,48.05,47.9,47.96,3400.0,48.05,48.05,47.9,47.96,3400.0
2012-12-17 11:00:00,47.96,48.02,47.95,48.01,3400.0,47.96,48.02,47.95,48.01,3400.0
2012-12-17 11:10:00,48.02,48.15,48.02,48.14,4200.0,48.02,48.15,48.02,48.14,4200.0
2012-12-17 11:20:00,48.15,48.15,48.02,48.03,4800.0,48.15,48.15,48.02,48.03,4800.0
2012-12-17 11:30:00,48.01,48.08,47.97,48.01,10400.0,48.01,48.08,47.97,48.01,10400.0
2012-12-17 11:40:00,48.05,48.12,48.02,48.03,6800.0,48.05,48.12,48.02,48.03,6800.0
2012-12-17 11:50:00,48.02,48.04,47.93,47.99,7000.0,48.02,48.04,47.93,47.99,7000.0
2012-12-17 12:00:00,48.02,48.05,48.01,48.02,4200.0,48.02,48.05,48.01,48.02,4200.0
2012-12-17 12:10:00,48.04,48.04,48.01,48.01,400.0,48.04,48.04,48.01,48.01,400.0
2012-12-17 12:20:00,48.05,48.07,48.05,48.06,1800.0,48.05,48.07,48.05,48.06,1800.0
2012-12-17 12:30:00,48.03,48.06,47.99,47.99,5400.0,48.03,48.06,47.99,47.99,5400.0
2012-12-17 12:40:00,47.99,48.02,47.97,47.97,4600.0,47.99,48.02,47.97,47.97,4600.0
2012-12-17 12:50:00,47.97,48.02,47.97,48.0,6800.0,47.97,48.02,47.97,48.0,6800.0
2012-12-17 13:00:00,47.98,48.01,47.96,48.01,3600.0,47.98,48.01,47.96,48.01,3600.0
2012-12-17 13:10:00,48.01,48.04,47.95,47.95,7200.0,48.01,48.04,47.95,47.95,7200.0
2012-12-17 13:20:00,48.02,48.02,47.94,47.98,14000.0,48.02,48.02,47.94,47.98,14000.0
2012-12-17 13:30:00,48.0,48.0,47.93,47.94,23400.0,48.0,48.0,47.93,47.94,23400.0
2012-12-17 13:40:00,47.99,48.0,47.96,47.98,8800.0,47.99,48.0,47.96,47.98,8800.0
2012-12-17 13:50:00,47.98,48.0,47.9,47.9,16400.0,47.98,48.0,47.9,47.9,16400.0
2012-12-17 14:00:00,47.9,47.97,47.89,47.92,7000.0,47.9,47.97,47.89,47.92,7000.0
2012-12-17 14:10:00,47.95,47.95,47.91,47.91,4600.0,47.95,47.95,47.91,47.91,4600.0
2012-12-17 14:20:00,47.91,47.92,47.89,47.92,4400.0,47.91,47.92,47.89,47.92,4400.0
2012-12-17 14:30:00,47.92,47.93,47.88,47.9,44200.0,47.92,47.93,47.88,47.9,44200.0
2012-12-17 14:40:00,47.9,47.92,47.88,47.9,13200.0,47.9,47.92,47.88,47.9,13200.0
2012-12-17 14:50:00,47.9,47.9,47.78,47.8,17800.0,47.9,47.9,47.78,47.8,17800.0
2012-12-17 15:00:00,47.85,47.92,47.84,47.92,14200.0,47.85,47.92,47.84,47.92,14200.0
2012-12-17 15:10:00,47.92,47.97,47.91,47.92,15400.0,47.92,47.97,47.91,47.92,15400.0
2012-12-17 15:20:00,47.92,47.93,47.9,47.92,18200.0,47.92,47.93,47.9,47.92,18200.0
2012-12-17 15:30:00,47.92,47.95,47.9,47.94,12200.0,47.92,47.95,47.9,47.94,12200.0
2012-12-17 15:40:00,47.94,47.95,47.9,47.93,22400.0,47.94,47.95,47.9,47.93,22400.0
2012-12-17 15:50:00,47.93,48.02,47.88,47.95,86600.0,47.93,48.02,47.88,47.95,86600.0
2012-12-18 09:30:00,47.93,48.13,47.81,48.11,23800.0,47.93,48.13,47.81,48.11,23800.0
2012-12-18 09:40:00,48.02,48.12,47.99,48.02,9400.0,48.02,48.12,47.99,48.02,9400.0
2012-12-18 09:50:00,48.04,48.04,47.92,47.95,16800.0,48.04,48.04,47.92,47.95,16800.0
2012-12-18 10:00:00,47.99,48.04,47.98,48.0,14600.0,47.99,48.04,47.98,48.0,14600.0
2012-12-18 10:10:00,48.03,48.06,48.01,48.05,10400.0,48.03,48.06,48.01,48.05,10400.0
2012-12-18 10:20:00,48.05,48.13,48.02,48.13,5800.0,48.05,48.13,48.02,48.13,5800.0
2012-12-18 10:30:00,48.07,48.09,48.05,48.06,6200.0,48.07,48.09,48.05,48.06,6200.0
2012-12-18 10:40:00,48.06,48.07,48.02,48.04,12000.0,48.06,48.07,48.02,48.04,12000.0
2012-12-18 10:50:00,48.04,48.1,48.01,48.02,11400.0,48.04,48.1,48.01,48.02,11400.0
2012-12-18 11:00:00,48.02,48.09,48.02,48.07,11400.0,48.02,48.09,48.02,48.07,11400.0
2012-12-18 11:10:00,48.06,48.11,48.0,48.09,10400.0,48.06,48.11,48.0,48.09,10400.0
2012-12-18 11:20:00,48.1,48.11,48.02,48.07,8800.0,48.1,48.11,48.02,48.07,8800.0
2012-12-18 11:30:00,48.06,48.1,48.06,48.09,2200.0,48.06,48.1,48.06,48.09,2200.0
2012-12-18 11:40:00,48.1,48.1,48.07,48.08,4200.0,48.1,48.1,48.07,48.08,4200.0
2012-12-18 11:50:00,48.08,48.08,48.03,48.04,4800.0,48.08,48.08,48.03,48.04,4800.0
2012-12-18 12:00:00,48.03,48.04,48.01,48.04,11400.0,48.03,48.04,48.01,48.04,11400.0
2012-12-18 12:10:00,48.05,48.07,48.03,48.04,6400.0,48.05,48.07,48.03,48.04,6400.0
2012-12-18 12:20:00,48.07,48.07,48.03,48.04,3000.0,48.07,48.07,48.03,48.04,3000.0
2012-12-18 12:30:00,48.02,48.08,47.99,48.08,4400.0,48.02,48.08,47.99,48.08,4400.0
2012-12-18 12:40:00,48.09,48.1,48.08,48.09,3400.0,48.09,48.1,48.08,48.09,3400.0
2012-12-18 12:50:00,48.07,48.11,48.07,48.1,3200.0,48.07,48.11,48.07,48.1,3200.0
2012-12-18 13:00:00,48.09,48.1,48.07,48.1,3600.0,48.09,48.1,48.07,48.1,3600.0
2012-12-18 13:10:00,48.09,48.1,48.07,48.07,4200.0,48.09,48.1,48.07,48.07,4200.0
2012-12-18 13:20:00,48.06,48.07,48.02,48.04,2600.0,48.06,48.07,48.02,48.04,2600.0
2012-12-18 13:30:00,48.04,48.05,48.01,48.05,4600.0,48.04,48.05,48.01,48.05,4600.0
2012-12-18 13:40:00,48.04,48.06,48.01,48.02,3400.0,48.04,48.06,48.01,48.02,3400.0
2012-12-18 13:50:00,48.01,48.02,47.99,48.01,3600.0,48.01,48.02,47.99,48.01,3600.0
2012-12-18 14:00:00,48.01,48.06,47.99,47.99,7600.0,48.01,48.06,47.99,47.99,7600.0
2012-12-18 14:10:00,48.02,48.04,48.02,48.02,3600.0,48.02,48.04,48.02,48.02,3600.0
2012-12-18 14:20:00,48.02,48.02,47.95,47.95,15800.0,48.02,48.02,47.95,47.95,15800.0
2012-12-18 14:30:00,47.96,47.98,47.92,47.96,5600.0,47.96,47.98,47.92,47.96,5600.0
2012-12-18 14:40:00,47.98,47.99,47.95,47.97,4600.0,47.98,47.99,47.95,47.97,4600.0
2012-12-18 14:50:00,47.98,48.0,47.97,47.99,5600.0,47.98,48.0,47.97,47.99,5600.0
2012-12-18 15:00:00,48.01,48.06,48.01,48.06,8200.0,48.01,48.06,48.01,48.06,8200.0
2012-12-18 15:10:00,48.06,48.11,48.06,48.11,11600.0,48.06,48.11,48.06,48.11,11600.0
2012-12-18 15:20:00,48.1,48.16,48.1,48.14,12600.0,48.1,48.16,48.1,48.14,12600.0
2012-12-18 15:30:00,48.11,48.15,48.09,48.14,38400.0,48.11,48.15,48.09,48.14,38400.0
2012-12-18 15:40:00,48.15,48.16,48.03,48.08,9000.0,48.15,48.16,48.03,48.08,9000.0
2012-12-18 15:50:00,48.05,48.08,48.01,48.04,45200.0,48.05,48.08,48.01,48.04,45200.0
2012-12-19 09:30:00,48.24,48.46,47.99,47.99,19600.0,48.24,48.46,47.99,47.99,19600.0
2012-12-19 09:40:00,48.08,48.15,47.95,48.01,6600.0,48.08,48.15,47.95,48.01,6600.0
2012-12-19 09:50:00,47.99,48.06,47.85,48.01,35200.0,47.99,48.06,47.85,48.01,35200.0
2012-12-19 10:00:00,48.01,48.14,47.99,48.08,3400.0,48.01,48.14,47.99,48.08,3400.0
2012-12-19 10:10:00,48.16,48.2,48.13,48.13,3200.0,48.16,48.2,48.13,48.13,3200.0
2012-12-19 10:20:00,48.15,48.17,48.15,48.16,7200.0,48.15,48.17,48.15,48.16,7200.0
2012-12-19 10:30:00,48.16,48.17,48.16,48.17,400.0,48.16,48.17,48.16,48.17,400.0
2012-12-19 10:40:00,48.16,48.26,48.15,48.21,14800.0,48.16,48.26,48.15,48.21,14800.0
2012-12-19 10:50:00,48.23,48.23,48.17,48.17,2000.0,48.23,48.23,48.17,48.17,2000.0
2012-12-19 11:00:00,48.18,48.2,48.15,48.16,2200.0,48.18,48.2,48.15,48.16,2200.0
2012-12-19 11:10:00,48.17,48.17,48.1,48.15,2200.0,48.17,48.17,48.1,48.15,2200.0
2012-12-19 11:20:00,48.12,48.16,48.06,48.1,4400.0,48.12,48.16,48.06,48.1,4400.0
2012-12-19 11:30:00,48.16,48.16,48.14,48.15,1600.0,48.16,48.16,48.14,48.15,1600.0
2012-12-19 11:40:00,48.15,48.15,48.13,48.13,2000.0,48.15,48.15,48.13,48.13,2000.0
2012-12-19 11:50:00,48.14,48.14,48.05,48.05,2600.0,48.14,48.14,48.05,48.05,2600.0
2012-12-19 12:00:00,48.09,48.09,48.03,48.07,4200.0,48.09,48.09,48.03,48.07,4200.0
2012-12-19 12:10:00,48.06,48.06,48.02,48.02,1200.0,48.06,48.06,48.02,48.02,1200.0
2012-12-19 12:20:00,48.02,48.07,47.97,48.04,5200.0,48.02,48.07,47.97,48.04,5200.0
2012-12-19 12:30:00,48.03,48.04,47.96,47.97,2400.0,48.03,48.04,47.96,47.97,2400.0
2012-12-19 12:40:00,47.98,48.0,47.95,47.96,12800.0,47.98,48.0,47.95,47.96,12800.0
2012-12-19 12:50:00,47.95,47.98,47.92,47.93,5400.0,47.95,47.98,47.92,47.93,5400.0
2012-12-19 13:00:00,47.94,47.95,47.93,47.95,3200.0,47.94,47.95,47.93,47.95,3200.0
2012-12-19 13:10:00,47.92,47.94,47.9,47.92,11000.0,47.92,47.94,47.9,47.92,11000.0
2012-12-19 13:20:00,47.94,47.98,47.94,47.95,7000.0,47.94,47.98,47.94,47.95,7000.0
2012-12-19 13:30:00,47.97,47.99,47.96,47.96,3800.0,47.97,47.99,47.96,47.96,3800.0
2012-12-19 13:40:00,47.95,47.99,47.92,47.95,11200.0,47.95,47.99,47.92,47.95,11200.0
2012-12-19 13:50:00,47.95,47.99,47.95,47.99,6400.0,47.95,47.99,47.95,47.99,6400.0
2012-12-19 14:00:00,47.99,47.99,47.93,47.97,3800.0,47.99,47.99,47.93,47.97,3800.0
2012-12-19 14:10:00,47.96,47.96,47.91,47.93,7400.0,47.96,47.96,47.91,47.93,7400.0
2012-12-19 14:20:00,47.94,47.94,47.92,47.92,5600.0,47.94,47.94,47.92,47.92,5600.0
2012-12-19 14:30:00,47.91,47.95,47.91,47.91,5200.0,47.91,47.95,47.91,47.91,5200.0
2012-12-19 14:40:00,47.94,47.95,47.91,47.93,31600.0,47.94,47.95,47.91,47.93,31600.0
2012-12-19 14:50:00,47.94,47.97,47.92,47.97,29200.0,47.94,47.97,47.92,47.97,29200.0
2012-12-19 15:00:00,47.96,47.97,47.95,47.96,10400.0,47.96,47.97,47.95,47.96,10400.0
2012-12-19 15:10:00,47.97,47.97,47.9,47.92,10400.0,47.97,47.97,47.9,47.92,10400.0
2012-12-19 15:20:00,47.92,48.02,47.91,47.93,52000.0,47.92,48.02,47.91,47.93,52000.0
2012-12-19 15:30:00,47.95,48.08,47.94,48.08,11800.0,47.95,48.08,47.94,48.08,11800.0
2012-12-19 15:40:00,48.06,48.07,47.92,47.93,34400.0,48.06,48.07,47.92,47.93,34400.0
2012-12-19 15:50:00,47.92,47.93,47.78,47.81,60000.0,47.92,47.93,47.78,47.81,60000.0
2012-12-20 09:30:00,47.67,47.97,47.67,47.96,9400.0,47.67,47.97,47.67,47.96,9400.0
2012-12-20 09:40:00,47.93,47.97,47.9,47.92,11400.0,47.93,47.97,47.9,47.92,11400.0
2012-12-20 09:50:00,47.92,47.97,47.9,47.9,10400.0,47.92,47.97,47.9,47.9,10400.0
2012-12-20 10:00:00,47.96,48.04,47.84,47.99,10600.0,47.96,48.04,47.84,47.99,10600.0
2012-12-20 10:10:00,47.97,48.06,47.97,48.0,3000.0,47.97,48.06,47.97,48.0,3000.0
2012-12-20 10:20:00,48.05,48.06,47.94,47.94,7400.0,48.05,48.06,47.94,47.94,7400.0
2012-12-20 10:30:00,47.88,47.99,47.88,47.99,6600.0,47.88,47.99,47.88,47.99,6600.0
2012-12-20 10:40:00,47.99,48.06,47.99,48.01,4800.0,47.99,48.06,47.99,48.01,4800.0
2012-12-20 10:50:00,48.02,48.04,47.94,48.04,6200.0,48.02,48.04,47.94,48.04,6200.0
2012-12-20 11:00:00,48.05,48.14,48.02,48.13,4400.0,48.05,48.14,48.02,48.13,4400.0
2012-12-20 11:10:00,48.12,48.13,48.1,48.13,2800.0,48.12,48.13,48.1,48.13,2800.0
2012-12-20 11:20:00,48.13,48.13,48.05,48.05,4200.0,48.13,48.13,48.05,48.05,4200.0
2012-12-20 11:30:00,48.05,48.06,47.97,48.02,4800.0,48.05,48.06,47.97,48.02,4800.0
2012-12-20 11:40:00,47.99,48.06,47.98,48.06,3600.0,47.99,48.06,47.98,48.06,3600.0
2012-12-20 11:50:00,48.06,48.09,48.02,48.06,2600.0,48.06,48.09,48.02,48.06,2600.0
2012-12-20 12:00:00,48.02,48.02,47.98,48.01,3800.0,48.02,48.02,47.98,48.01,3800.0
2012-12-20 12:10:00,48.05,48.05,47.97,48.04,5800.0,48.05,48.05,47.97,48.04,5800.0
2012-12-20 12:20:00,48.05,48.05,47.97,47.99,8600.0,48.05,48.05,47.97,47.99,8600.0
2012-12-20 12:30:00,47.99,48.05,47.96,48.03,3400.0,47.99,48.05,47.96,48.03,3400.0
2012-12-20 12:40:00,48.04,48.04,47.99,48.02,1800.0,48.04,48.04,47.99,48.02,1800.0
2012-12-20 12:50:00,48.02,48.13,48.02,48.1,18400.0,48.02,48.13,48.02,48.1,18400.0
2012-12-20 13:00:00,48.1,48.13,48.1,48.11,4800.0,48.1,48.13,48.1,48.11,4800.0
2012-12-20 13:10:00,48.12,48.13,48.08,48.08,4000.0,48.12,48.13,48.08,48.08,4000.0
2012-12-20 13:20:00,48.12,48.12,48.1,48.12,5200.0,48.12,48.12,48.1,48.12,5200.0
2012-12-20 13:30:00,48.12,48.15,48.12,48.15,4400.0,48.12,48.15,48.12,48.15,4400.0
2012-12-20 13:40:00,48.14,48.17,48.12,48.13,7600.0,48.14,48.17,48.12,48.13,7600.0
2012-12-20 13:50:00,48.15,48.15,48.13,48.15,4600.0,48.15,48.15,48.13,48.15,4600.0
2012-12-20 14:00:00,48.15,48.15,48.12,48.13,5400.0,48.15,48.15,48.12,48.13,5400.0
2012-12-20 14:10:00,48.13,48.15,48.11,48.15,6600.0,48.13,48.15,48.11,48.15,6600.0
2012-12-20 14:20:00,48.13,48.16,48.11,48.15,5200.0,48.13,48.16,48.11,48.15,5200.0
2012-12-20 14:30:00,48.15,48.19,48.14,48.15,8600.0,48.15,48.19,48.14,48.15,8600.0
2012-12-20 14:40:00,48.17,48.17,48.14,48.16,4600.0,48.17,48.17,48.14,48.16,4600.0
2012-12-20 14:50:00,48.15,48.16,48.13,48.13,7200.0,48.15,48.16,48.13,48.13,7200.0
2012-12-20 15:00:00,48.13,48.15,48.1,48.12,6800.0,48.13,48.15,48.1,48.12,6800.0
2012-12-20 15:10:00,48.12,48.12,48.04,48.06,7800.0,48.12,48.12,48.04,48.06,7800.0
2012-12-20 15:20:00,48.06,48.06,48.0,48.04,10800.0,48.06,48.06,48.0,48.04,10800.0
2012-12-20 15:30:00,48.07,48.13,48.06,48.13,11200.0,48.07,48.13,48.06,48.13,11200.0
2012-12-20 15:40:00,48.13,48.17,48.07,48.07,16800.0,48.13,48.17,48.07,48.07,16800.0
2012-12-20 15:50:00,48.05,48.17,48.05,48.13,40600.0,48.05,48.17,48.05,48.13,40600.0
2012-12-21 09:30:00,47.33,48.57,47.33,47.92,263600.0,47.33,48.57,47.33,47.92,263600.0
2012-12-21 09:40:00,47.99,48.09,47.81,47.95,18200.0,47.99,48.09,47.81,47.95,18200.0
2012-12-21 09:50:00,47.93,48.27,47.9,48.18,24800.0,47.93,48.27,47.9,48.18,24800.0
2012-12-21 10:00:00,48.18,48.22,48.01,48.05,6600.0,48.18,48.22,48.01,48.05,6600.0
2012-12-21 10:10:00,48.05,48.18,48.02,48.16,18800.0,48.05,48.18,48.02,48.16,18800.0
2012-12-21 10:20:00,48.18,48.21,48.04,48.07,10600.0,48.18,48.21,48.04,48.07,10600.0
2012-12-21 10:30:00,48.1,48.1,47.97,47.97,3000.0,48.1,48.1,47.97,47.97,3000.0
2012-12-21 10:40:00,47.99,48.02,47.97,48.01,4600.0,47.99,48.02,47.97,48.01,4600.0
2012-12-21 10:50:00,47.99,48.01,47.9,47.94,13600.0,47.99,48.01,47.9,47.94,13600.0
2012-12-21 11:00:00,47.94,47.95,47.74,47.76,76600.0,47.94,47.95,47.74,47.76,76600.0
2012-12-21 11:10:00,47.77,47.77,47.62,47.66,40200.0,47.77,47.77,47.62,47.66,40200.0
2012-12-21 11:20:00,47.66,47.75,47.6,47.62,24000.0,47.66,47.75,47.6,47.62,24000.0
2012-12-21 11:30:00,47.6,47.6,47.53,47.56,13400.0,47.6,47.6,47.53,47.56,13400.0
2012-12-21 11:40:00,47.57,47.59,47.55,47.57,11800.0,47.57,47.59,47.55,47.57,11800.0
2012-12-21 11:50:00,47.58,47.65,47.56,47.65,13600.0,47.58,47.65,47.56,47.65,13600.0
2012-12-21 12:00:00,47.65,47.67,47.58,47.6,13800.0,47.65,47.67,47.58,47.6,13800.0
2012-12-21 12:10:00,47.6,47.63,47.59,47.63,6600.0,47.6,47.63,47.59,47.63,6600.0
2012-12-21 12:20:00,47.63,47.65,47.62,47.63,14800.0,47.63,47.65,47.62,47.63,14800.0
2012-12-21 12:30:00,47.63,47.64,47.6,47.63,8600.0,47.63,47.64,47.6,47.63,8600.0
2012-12-21 12:40:00,47.65,47.71,47.63,47.69,3000.0,47.65,47.71,47.63,47.69,3000.0
2012-12-21 12:50:00,47.7,47.74,47.69,47.74,9600.0,47.7,47.74,47.69,47.74,9600.0
2012-12-21 13:00:00,47.76,47.77,47.76,47.76,3800.0,47.76,47.77,47.76,47.76,3800.0
2012-12-21 13:10:00,47.77,47.77,47.72,47.74,4600.0,47.77,47.77,47.72,47.74,4600.0
2012-12-21 13:20:00,47.77,47.83,47.77,47.81,3800.0,47.77,47.83,47.77,47.81,3800.0
2012-12-21 13:30:00,47.84,47.84,47.81,47.81,7800.0,47.84,47.84,47.81,47.81,7800.0
2012-12-21 13:40:00,47.83,47.89,47.81,47.82,8400.0,47.83,47.89,47.81,47.82,8400.0
2012-12-21 13:50:00,47.83,47.85,47.82,47.84,5400.0,47.83,47.85,47.82,47.84,5400.0
2012-12-21 14:00:00,47.83,47.88,47.83,47.88,9000.0,47.83,47.88,47.83,47.88,9000.0
2012-12-21 14:10:00,47.91,47.91,47.87,47.87,5000.0,47.91,47.91,47.87,47.87,5000.0
2012-12-21 14:20:00,47.87,47.87,47.84,47.87,3200.0,47.87,47.87,47.84,47.87,3200.0
2012-12-21 14:30:00,47.85,47.92,47.84,47.92,5600.0,47.85,47.92,47.84,47.92,5600.0
2012-12-21 14:40:00,47.89,47.92,47.89,47.91,4800.0,47.89,47.92,47.89,47.91,4800.0
2012-12-21 14:50:00,47.94,47.96,47.92,47.94,7400.0,47.94,47.96,47.92,47.94,7400.0
2012-12-21 15:00:00,47.94,47.94,47.82,47.83,15200.0,47.94,47.94,47.82,47.83,15200.0
2012-12-21 15:10:00,47.85,47.88,47.8,47.87,10600.0,47.85,47.88,47.8,47.87,10600.0
2012-12-21 15:20:00,47.89,47.9,47.85,47.89,6600.0,47.89,47.9,47.85,47.89,6600.0
2012-12-21 15:30:00,47.9,48.02,47.9,47.99,17800.0,47.9,48.02,47.9,47.99,17800.0
2012-12-21 15:40:00,47.99,48.01,47.91,47.93,27200.0,47.99,48.01,47.91,47.93,27200.0
2012-12-21 15:50:00,47.92,47.92,47.61,47.62,153800.0,47.92,47.92,47.61,47.62,153800.0
2012-12-24 09:30:00,47.81,48.35,47.26,47.45,22400.0,47.81,48.35,47.26,47.45,22400.0
2012-12-24 09:40:00,47.42,47.62,47.4,47.43,9800.0,47.42,47.62,47.4,47.43,9800.0
2012-12-24 09:50:00,47.43,47.45,47.26,47.26,11800.0,47.43,47.45,47.26,47.26,11800.0
2012-12-24 10:00:00,47.28,47.42,47.25,47.38,8600.0,47.28,47.42,47.25,47.38,8600.0
2012-12-24 10:10:00,47.35,47.4,47.33,47.37,6600.0,47.35,47.4,47.33,47.37,6600.0
2012-12-24 10:20:00,47.37,47.44,47.35,47.43,5000.0,47.37,47.44,47.35,47.43,5000.0
2012-12-24 10:30:00,47.44,47.55,47.42,47.5,7200.0,47.44,47.55,47.42,47.5,7200.0
2012-12-24 10:40:00,47.49,47.52,47.47,47.52,8600.0,47.49,47.52,47.47,47.52,8600.0
2012-12-24 10:50:00,47.5,47.5,47.45,47.47,4400.0,47.5,47.5,47.45,47.47,4400.0
2012-12-24 11:00:00,47.46,47.48,47.33,47.44,8800.0,47.46,47.48,47.33,47.44,8800.0
2012-12-24 11:10:00,47.42,47.45,47.31,47.4,5200.0,47.42,47.45,47.31,47.4,5200.0
2012-12-24 11:20:00,47.43,47.43,47.31,47.35,11200.0,47.43,47.43,47.31,47.35,11200.0
2012-12-24 11:30:00,47.35,47.43,47.29,47.35,7600.0,47.35,47.43,47.29,47.35,7600.0
2012-12-24 11:40:00,47.35,47.38,47.27,47.33,17200.0,47.35,47.38,47.27,47.33,17200.0
2012-12-24 11:50:00,47.32,47.35,47.2,47.34,10400.0,47.32,47.35,47.2,47.34,10400.0
2012-12-24 12:00:00,47.31,47.37,47.24,47.33,10400.0,47.31,47.37,47.24,47.33,10400.0
2012-12-24 12:10:00,47.33,47.37,47.3,47.35,5400.0,47.33,47.37,47.3,47.35,5400.0
2012-12-24 12:20:00,47.37,47.46,47.33,47.46,9000.0,47.37,47.46,47.33,47.46,9000.0
2012-12-24 12:30:00,47.48,47.6,47.48,47.56,12200.0,47.48,47.6,47.48,47.56,12200.0
2012-12-24 12:40:00,47.56,47.62,47.53,47.58,9400.0,47.56,47.62,47.53,47.58,9400.0
2012-12-24 12:50:00,47.59,47.66,47.54,47.63,22200.0,47.59,47.66,47.54,47.63,22200.0
2012-12-26 09:30:00,47.82,47.83,47.66,47.7,4200.0,47.82,47.83,47.66,47.7,4200.0
2012-12-26 09:40:00,47.53,47.53,47.32,47.32,3200.0,47.53,47.53,47.32,47.32,3200.0
2012-12-26 09:50:00,47.23,47.24,47.16,47.18,5400.0,47.23,47.24,47.16,47.18,5400.0
2012-12-26 10:00:00,47.2,47.22,47.07,47.09,29200.0,47.2,47.22,47.07,47.09,29200.0
2012-12-26 10:10:00,47.07,47.07,46.97,46.98,14000.0,47.07,47.07,46.97,46.98,14000.0
2012-12-26 10:20:00,46.97,46.97,46.77,46.77,22000.0,46.97,46.97,46.77,46.77,22000.0
2012-12-26 10:30:00,46.76,46.77,46.71,46.71,19200.0,46.76,46.77,46.71,46.71,19200.0
2012-12-26 10:40:00,46.71,46.77,46.6,46.6,75000.0,46.71,46.77,46.6,46.6,75000.0
2012-12-26 10:50:00,46.63,46.63,46.44,46.48,23600.0,46.63,46.63,46.44,46.48,23600.0
2012-12-26 11:00:00,46.51,46.71,46.45,46.54,24400.0,46.51,46.71,46.45,46.54,24400.0
2012-12-26 11:10:00,46.54,46.54,46.46,46.48,5400.0,46.54,46.54,46.46,46.48,5400.0
2012-12-26 11:20:00,46.49,46.5,46.42,46.42,3600.0,46.49,46.5,46.42,46.42,3600.0
2012-12-26 11:30:00,46.42,46.43,46.35,46.4,23200.0,46.42,46.43,46.35,46.4,23200.0
2012-12-26 11:40:00,46.4,46.43,46.4,46.43,6800.0,46.4,46.43,46.4,46.43,6800.0
2012-12-26 11:50:00,46.43,46.48,46.4,46.48,6200.0,46.43,46.48,46.4,46.48,6200.0
2012-12-26 12:00:00,46.52,46.56,46.46,46.49,7200.0,46.52,46.56,46.46,46.49,7200.0
2012-12-26 12:10:00,46.51,46.53,46.45,46.45,10000.0,46.51,46.53,46.45,46.45,10000.0
2012-12-26 12:20:00,46.44,46.44,46.34,46.34,12600.0,46.44,46.44,46.34,46.34,12600.0
2012-12-26 12:30:00,46.32,46.35,46.31,46.33,7800.0,46.32,46.35,46.31,46.33,7800.0
2012-12-26 12:40:00,46.32,46.38,46.31,46.38,12400.0,46.32,46.38,46.31,46.38,12400.0
2012-12-26 12:50:00,46.38,46.38,46.32,46.35,14000.0,46.38,46.38,46.32,46.35,14000.0
2012-12-26 13:00:00,46.37,46.4,46.35,46.38,7000.0,46.37,46.4,46.35,46.38,7000.0
2012-12-26 13:10:00,46.38,46.4,46.35,46.4,6600.0,46.38,46.4,46.35,46.4,6600.0
2012-12-26 13:20:00,46.38,46.43,46.38,46.43,9400.0,46.38,46.43,46.38,46.43,9400.0
2012-12-26 13:30:00,46.45,46.48,46.42,46.48,19400.0,46.45,46.48,46.42,46.48,19400.0
2012-12-26 13:40:00,46.48,46.53,46.47,46.52,20200.0,46.48,46.53,46.47,46.52,20200.0
2012-12-26 13:50:00,46.53,46.54,46.52,46.52,1800.0,46.53,46.54,46.52,46.52,1800.0
2012-12-26 14:00:00,46.53,46.6,46.53,46.6,4400.0,46.53,46.6,46.53,46.6,4400.0
2012-12-26 14:10:00,46.58,46.65,46.58,46.63,5400.0,46.58,46.65,46.58,46.63,5400.0
2012-12-26 14:20:00,46.61,46.67,46.61,46.67,2600.0,46.61,46.67,46.61,46.67,2600.0
2012-12-26 14:30:00,46.67,46.69,46.65,46.66,6600.0,46.67,46.69,46.65,46.66,6600.0
2012-12-26 14:40:00,46.66,46.68,46.52,46.54,9600.0,46.66,46.68,46.52,46.54,9600.0
2012-12-26 14:50:00,46.54,46.58,46.5,46.55,26600.0,46.54,46.58,46.5,46.55,26600.0
2012-12-26 15:00:00,46.54,46.56,46.51,46.51,9000.0,46.54,46.56,46.51,46.51,9000.0
2012-12-26 15:10:00,46.5,46.52,46.5,46.52,11400.0,46.5,46.52,46.5,46.52,11400.0
2012-12-26 15:20:00,46.5,46.52,46.48,46.51,19800.0,46.5,46.52,46.48,46.51,19800.0
2012-12-26 15:30:00,46.5,46.52,46.49,46.52,18200.0,46.5,46.52,46.49,46.52,18200.0
2012-12-26 15:40:00,46.51,46.51,46.36,46.37,19800.0,46.51,46.51,46.36,46.37,19800.0
2012-12-26 15:50:00,46.35,46.35,46.27,46.27,65400.0,46.35,46.35,46.27,46.27,65400.0
2012-12-27 09:30:00,46.35,46.5,46.22,46.49,15000.0,46.35,46.5,46.22,46.49,15000.0
2012-12-27 09:40:00,46.49,46.6,46.41,46.59,20200.0,46.49,46.6,46.41,46.59,20200.0
2012-12-27 09:50:00,46.63,46.63,46.52,46.54,8200.0,46.63,46.63,46.52,46.54,8200.0
2012-12-27 10:00:00,46.52,46.57,46.4,46.57,11600.0,46.52,46.57,46.4,46.57,11600.0
2012-12-27 10:10:00,46.55,46.57,46.48,46.48,12400.0,46.55,46.57,46.48,46.48,12400.0
2012-12-27 10:20:00,46.48,46.49,46.44,46.48,12800.0,46.48,46.49,46.44,46.48,12800.0
2012-12-27 10:30:00,46.45,46.48,46.42,46.48,17000.0,46.45,46.48,46.42,46.48,17000.0
2012-12-27 10:40:00,46.46,46.47,46.44,46.46,7400.0,46.46,46.47,46.44,46.46,7400.0
2012-12-27 10:50:00,46.47,46.48,46.42,46.44,13000.0,46.47,46.48,46.42,46.44,13000.0
2012-12-27 11:00:00,46.44,46.44,46.37,46.38,8000.0,46.44,46.44,46.37,46.38,8000.0
2012-12-27 11:10:00,46.38,46.38,46.29,46.31,10800.0,46.38,46.38,46.29,46.31,10800.0
2012-12-27 11:20:00,46.33,46.34,46.3,46.3,17800.0,46.33,46.34,46.3,46.3,17800.0
2012-12-27 11:30:00,46.33,46.39,46.31,46.37,15400.0,46.33,46.39,46.31,46.37,15400.0
2012-12-27 11:40:00,46.38,46.41,46.37,46.37,9000.0,46.38,46.41,46.37,46.37,9000.0
2012-12-27 11:50:00,46.37,46.37,46.3,46.3,15800.0,46.37,46.37,46.3,46.3,15800.0
2012-12-27 12:00:00,46.31,46.31,46.24,46.26,3000.0,46.31,46.31,46.24,46.26,3000.0
2012-12-27 12:10:00,46.26,46.27,46.22,46.24,7000.0,46.26,46.27,46.22,46.24,7000.0
2012-12-27 12:20:00,46.22,46.22,46.13,46.16,5000.0,46.22,46.22,46.13,46.16,5000.0
2012-12-27 12:30:00,46.14,46.16,45.98,45.99,12000.0,46.14,46.16,45.98,45.99,12000.0
2012-12-27 12:40:00,46.02,46.02,45.98,46.02,6400.0,46.02,46.02,45.98,46.02,6400.0
2012-12-27 12:50:00,46.02,46.07,45.98,46.05,6000.0,46.02,46.07,45.98,46.05,6000.0
2012-12-27 13:00:00,46.1,46.15,46.09,46.09,7000.0,46.1,46.15,46.09,46.09,7000.0
2012-12-27 13:10:00,46.12,46.24,46.12,46.17,4000.0,46.12,46.24,46.12,46.17,4000.0
2012-12-27 13:20:00,46.18,46.2,46.07,46.08,10000.0,46.18,46.2,46.07,46.08,10000.0
2012-12-27 13:30:00,46.09,46.09,46.05,46.05,3600.0,46.09,46.09,46.05,46.05,3600.0
2012-12-27 13:40:00,46.05,46.05,45.99,45.99,8000.0,46.05,46.05,45.99,45.99,8000.0
2012-12-27 13:50:00,45.99,46.02,45.99,45.99,6200.0,45.99,46.02,45.99,45.99,6200.0
2012-12-27 14:00:00,46.01,46.02,45.98,45.98,7200.0,46.01,46.02,45.98,45.98,7200.0
2012-12-27 14:10:00,46.02,46.02,45.99,46.01,7400.0,46.02,46.02,45.99,46.01,7400.0
2012-12-27 14:20:00,46.01,46.02,45.97,45.97,5200.0,46.01,46.02,45.97,45.97,5200.0
2012-12-27 14:30:00,45.97,46.04,45.96,46.02,10000.0,45.97,46.04,45.96,46.02,10000.0
2012-12-27 14:40:00,46.02,46.19,46.01,46.16,15400.0,46.02,46.19,46.01,46.16,15400.0
2012-12-27 14:50:00,46.19,46.24,46.18,46.24,7200.0,46.19,46.24,46.18,46.24,7200.0
2012-12-27 15:00:00,46.24,46.37,46.24,46.35,20800.0,46.24,46.37,46.24,46.35,20800.0
2012-12-27 15:10:00,46.35,46.35,46.25,46.25,7000.0,46.35,46.35,46.25,46.25,7000.0
2012-12-27 15:20:00,46.27,46.35,46.27,46.35,22000.0,46.27,46.35,46.27,46.35,22000.0
2012-12-27 15:30:00,46.33,46.42,46.33,46.38,16800.0,46.33,46.42,46.33,46.38,16800.0
2012-12-27 15:40:00,46.39,46.49,46.38,46.41,19600.0,46.39,46.49,46.38,46.41,19600.0
2012-12-27 15:50:00,46.43,46.52,46.4,46.46,40200.0,46.43,46.52,46.4,46.46,40200.0
2012-12-28 09:30:00,46.17,46.48,46.17,46.43,15000.0,46.17,46.48,46.17,46.43,15000.0
2012-12-28 09:40:00,46.45,46.45,46.2,46.2,7200.0,46.45,46.45,46.2,46.2,7200.0
2012-12-28 09:50:00,46.14,46.14,46.1,46.1,1800.0,46.14,46.14,46.1,46.1,1800.0
2012-12-28 10:00:00,46.11,46.16,46.08,46.08,8600.0,46.11,46.16,46.08,46.08,8600.0
2012-12-28 10:10:00,46.1,46.13,46.02,46.13,10800.0,46.1,46.13,46.02,46.13,10800.0
2012-12-28 10:20:00,46.1,46.12,46.08,46.08,4000.0,46.1,46.12,46.08,46.08,4000.0
2012-12-28 10:30:00,46.07,46.1,46.02,46.02,6600.0,46.07,46.1,46.02,46.02,6600.0
2012-12-28 10:40:00,46.02,46.17,46.0,46.17,9000.0,46.02,46.17,46.0,46.17,9000.0
2012-12-28 10:50:00,46.13,46.19,46.13,46.17,4000.0,46.13,46.19,46.13,46.17,4000.0
2012-12-28 11:00:00,46.17,46.22,46.15,46.2,3600.0,46.17,46.22,46.15,46.2,3600.0
2012-12-28 11:10:00,46.24,46.24,46.17,46.17,4200.0,46.24,46.24,46.17,46.17,4200.0
2012-12-28 11:20:00,46.17,46.22,46.12,46.16,9000.0,46.17,46.22,46.12,46.16,9000.0
2012-12-28 11:30:00,46.22,46.22,46.12,46.14,6200.0,46.22,46.22,46.12,46.14,6200.0
2012-12-28 11:40:00,46.14,46.29,46.14,46.24,9600.0,46.14,46.29,46.14,46.24,9600.0
2012-12-28 11:50:00,46.23,46.24,46.2,46.23,2400.0,46.23,46.24,46.2,46.23,2400.0
2012-12-28 12:00:00,46.2,46.24,46.09,46.16,10200.0,46.2,46.24,46.09,46.16,10200.0
2012-12-28 12:10:00,46.24,46.32,46.19,46.3,10600.0,46.24,46.32,46.19,46.3,10600.0
2012-12-28 12:20:00,46.29,46.31,46.24,46.24,4800.0,46.29,46.31,46.24,46.24,4800.0
2012-12-28 12:30:00,46.26,46.34,46.25,46.33,4000.0,46.26,46.34,46.25,46.33,4000.0
2012-12-28 12:40:00,46.33,46.33,46.26,46.26,2600.0,46.33,46.33,46.26,46.26,2600.0
2012-12-28 12:50:00,46.26,46.27,46.22,46.22,3200.0,46.26,46.27,46.22,46.22,3200.0
2012-12-28 13:00:00,46.24,46.24,46.15,46.16,4200.0,46.24,46.24,46.15,46.16,4200.0
2012-12-28 13:10:00,46.18,46.18,46.13,46.13,1600.0,46.18,46.18,46.13,46.13,1600.0
2012-12-28 13:20:00,46.15,46.15,46.12,46.12,2200.0,46.15,46.15,46.12,46.12,2200.0
2012-12-28 13:30:00,46.12,46.13,46.1,46.1,3800.0,46.12,46.13,46.1,46.1,3800.0
2012-12-28 13:40:00,46.14,46.14,46.1,46.1,3000.0,46.14,46.14,46.1,46.1,3000.0
2012-12-28 13:50:00,46.11,46.11,46.05,46.05,2200.0,46.11,46.11,46.05,46.05,2200.0
2012-12-28 14:00:00,46.04,46.06,45.88,45.93,13400.0,46.04,46.06,45.88,45.93,13400.0
2012-12-28 14:10:00,45.93,45.98,45.93,45.98,3600.0,45.93,45.98,45.93,45.98,3600.0
2012-12-28 14:20:00,45.97,45.98,45.95,45.98,2200.0,45.97,45.98,45.95,45.98,2200.0
2012-12-28 14:30:00,45.98,45.99,45.95,45.95,19600.0,45.98,45.99,45.95,45.95,19600.0
2012-12-28 14:40:00,45.98,46.06,45.96,46.03,2400.0,45.98,46.06,45.96,46.03,2400.0
2012-12-28 14:50:00,46.02,46.06,45.99,46.03,5600.0,46.02,46.06,45.99,46.03,5600.0
2012-12-28 15:00:00,46.04,46.08,46.02,46.06,6000.0,46.04,46.08,46.02,46.06,6000.0
2012-12-28 15:10:00,46.06,46.1,46.02,46.08,19200.0,46.06,46.1,46.02,46.08,19200.0
2012-12-28 15:20:00,46.09,46.12,46.08,46.08,4400.0,46.09,46.12,46.08,46.08,4400.0
2012-12-28 15:30:00,46.09,46.1,46.0,46.01,14400.0,46.09,46.1,46.0,46.01,14400.0
2012-12-28 15:40:00,46.02,46.04,45.93,45.94,20600.0,46.02,46.04,45.93,45.94,20600.0
2012-12-28 15:50:00,45.92,45.94,45.8,45.82,32800.0,45.92,45.94,45.8,45.82,32800.0
2012-12-31 09:30:00,45.75,45.75,45.55,45.65,12800.0,45.75,45.75,45.55,45.65,12800.0
2012-12-31 09:40:00,45.71,45.73,45.62,45.68,11400.0,45.71,45.73,45.62,45.68,11400.0
2012-12-31 09:50:00,45.72,45.85,45.69,45.85,10400.0,45.72,45.85,45.69,45.85,10400.0
2012-12-31 10:00:00,45.92,45.96,45.78,45.96,5000.0,45.92,45.96,45.78,45.96,5000.0
2012-12-31 10:10:00,45.96,45.96,45.9,45.92,4200.0,45.96,45.96,45.9,45.92,4200.0
2012-12-31 10:20:00,45.88,46.01,45.83,45.98,8800.0,45.88,46.01,45.83,45.98,8800.0
2012-12-31 10:30:00,46.01,46.05,45.96,45.97,10400.0,46.01,46.05,45.96,45.97,10400.0
2012-12-31 10:40:00,46.03,46.03,45.93,45.93,6200.0,46.03,46.03,45.93,45.93,6200.0
2012-12-31 10:50:00,45.93,45.95,45.86,45.92,5800.0,45.93,45.95,45.86,45.92,5800.0
2012-12-31 11:00:00,45.92,46.05,45.92,45.92,23000.0,45.92,46.05,45.92,45.92,23000.0
2012-12-31 11:10:00,46.0,46.02,45.94,45.98,9600.0,46.0,46.02,45.94,45.98,9600.0
2012-12-31 11:20:00,46.01,46.01,45.97,45.99,4800.0,46.01,46.01,45.97,45.99,4800.0
2012-12-31 11:30:00,46.01,46.02,45.96,45.98,7600.0,46.01,46.02,45.96,45.98,7600.0
2012-12-31 11:40:00,45.96,46.01,45.88,45.91,14600.0,45.96,46.01,45.88,45.91,14600.0
2012-12-31 11:50:00,45.88,45.92,45.83,45.83,3000.0,45.88,45.92,45.83,45.83,3000.0
2012-12-31 12:00:00,45.85,45.88,45.81,45.84,7000.0,45.85,45.88,45.81,45.84,7000.0
2012-12-31 12:10:00,45.83,45.84,45.81,45.82,3000.0,45.83,45.84,45.81,45.82,3000.0
2012-12-31 12:20:00,45.82,45.83,45.82,45.82,1800.0,45.82,45.83,45.82,45.82,1800.0
2012-12-31 12:30:00,45.84,45.86,45.82,45.83,5400.0,45.84,45.86,45.82,45.83,5400.0
2012-12-31 12:40:00,45.86,45.99,45.84,45.99,25600.0,45.86,45.99,45.84,45.99,25600.0
2012-12-31 12:50:00,45.97,46.01,45.72,45.76,14400.0,45.97,46.01,45.72,45.76,14400.0
2012-12-31 13:00:00,45.81,45.81,45.72,45.73,7000.0,45.81,45.81,45.72,45.73,7000.0
2012-12-31 13:10:00,45.72,45.88,45.72,45.85,5000.0,45.72,45.88,45.72,45.85,5000.0
2012-12-31 13:20:00,45.93,45.99,45.88,45.98,6600.0,45.93,45.99,45.88,45.98,6600.0
2012-12-31 13:30:00,45.98,46.05,45.94,46.03,8000.0,45.98,46.05,45.94,46.03,8000.0
2012-12-31 13:40:00,46.08,46.08,45.85,45.85,6400.0,46.08,46.08,45.85,45.85,6400.0
2012-12-31 13:50:00,45.84,45.92,45.81,45.87,4000.0,45.84,45.92,45.81,45.87,4000.0
2012-12-31 14:00:00,45.85,45.88,45.85,45.85,5000.0,45.85,45.88,45.85,45.85,5000.0
2012-12-31 14:10:00,45.85,45.85,45.84,45.84,1800.0,45.85,45.85,45.84,45.84,1800.0
2012-12-31 14:20:00,45.85,45.94,45.83,45.93,5800.0,45.85,45.94,45.83,45.93,5800.0
2012-12-31 14:30:00,45.95,46.01,45.83,45.87,10600.0,45.95,46.01,45.83,45.87,10600.0
2012-12-31 14:40:00,45.94,46.1,45.88,46.1,3600.0,45.94,46.1,45.88,46.1,3600.0
2012-12-31 14:50:00,46.1,46.1,45.91,46.06,9600.0,46.1,46.1,45.91,46.06,9600.0
2012-12-31 15:00:00,46.19,46.19,46.06,46.06,6000.0,46.19,46.19,46.06,46.06,6000.0
2012-12-31 15:10:00,46.04,46.08,46.0,46.06,6600.0,46.04,46.08,46.0,46.06,6600.0
2012-12-31 15:20:00,46.04,46.1,45.98,46.07,38600.0,46.04,46.1,45.98,46.07,38600.0
2012-12-31 15:30:00,46.07,46.27,46.04,46.27,48800.0,46.07,46.27,46.04,46.27,48800.0
2012-12-31 15:40:00,46.26,46.44,46.24,46.42,30600.0,46.26,46.44,46.24,46.42,30600.0
2012-12-31 15:50:00,46.46,46.5,46.26,46.4,109200.0,46.46,46.5,46.26,46.4,109200.0
2013-01-02 09:30:00,47.3,47.41,46.99,47.33,17800.0,47.3,47.41,46.99,47.33,17800.0
2013-01-02 09:40:00,47.31,47.31,47.07,47.07,7000.0,47.31,47.31,47.07,47.07,7000.0
2013-01-02 09:50:00,47.09,47.15,46.94,46.94,28800.0,47.09,47.15,46.94,46.94,28800.0
2013-01-02 10:00:00,46.94,47.02,46.88,46.98,13800.0,46.94,47.02,46.88,46.98,13800.0
2013-01-02 10:10:00,47.01,47.05,46.98,47.01,18200.0,47.01,47.05,46.98,47.01,18200.0
2013-01-02 10:20:00,47.01,47.02,46.99,47.01,9800.0,47.01,47.02,46.99,47.01,9800.0
2013-01-02 10:30:00,47.01,47.02,46.98,46.98,6400.0,47.01,47.02,46.98,46.98,6400.0
2013-01-02 10:40:00,46.98,46.99,46.94,46.97,3200.0,46.98,46.99,46.94,46.97,3200.0
2013-01-02 10:50:00,46.97,47.04,46.96,47.0,7600.0,46.97,47.04,46.96,47.0,7600.0
2013-01-02 11:00:00,46.98,47.04,46.96,47.02,3600.0,46.98,47.04,46.96,47.02,3600.0
2013-01-02 11:10:00,46.99,47.02,46.84,46.84,17600.0,46.99,47.02,46.84,46.84,17600.0
2013-01-02 11:20:00,46.83,46.83,46.77,46.78,9800.0,46.83,46.83,46.77,46.78,9800.0
2013-01-02 11:30:00,46.8,46.8,46.78,46.78,6000.0,46.8,46.8,46.78,46.78,6000.0
2013-01-02 11:40:00,46.77,46.79,46.77,46.77,2000.0,46.77,46.79,46.77,46.77,2000.0
2013-01-02 11:50:00,46.79,46.81,46.76,46.78,4600.0,46.79,46.81,46.76,46.78,4600.0
2013-01-02 12:00:00,46.77,46.79,46.77,46.77,2800.0,46.77,46.79,46.77,46.77,2800.0
2013-01-02 12:10:00,46.79,46.81,46.79,46.81,2000.0,46.79,46.81,46.79,46.81,2000.0
2013-01-02 12:20:00,46.8,46.81,46.74,46.74,4400.0,46.8,46.81,46.74,46.74,4400.0
2013-01-02 12:30:00,46.78,46.8,46.77,46.77,2200.0,46.78,46.8,46.77,46.77,2200.0
2013-01-02 12:40:00,46.8,46.8,46.77,46.79,4200.0,46.8,46.8,46.77,46.79,4200.0
2013-01-02 12:50:00,46.79,46.82,46.77,46.79,4200.0,46.79,46.82,46.77,46.79,4200.0
2013-01-02 13:00:00,46.8,46.83,46.78,46.82,5600.0,46.8,46.83,46.78,46.82,5600.0
2013-01-02 13:10:00,46.83,46.85,46.8,46.85,5000.0,46.83,46.85,46.8,46.85,5000.0
2013-01-02 13:20:00,46.85,46.85,46.79,46.81,4200.0,46.85,46.85,46.79,46.81,4200.0
2013-01-02 13:30:00,46.8,46.8,46.74,46.74,3600.0,46.8,46.8,46.74,46.74,3600.0
2013-01-02 13:40:00,46.76,46.78,46.76,46.77,2000.0,46.76,46.78,46.76,46.77,2000.0
2013-01-02 13:50:00,46.78,46.8,46.77,46.8,3400.0,46.78,46.8,46.77,46.8,3400.0
2013-01-02 14:00:00,46.8,46.82,46.76,46.78,8600.0,46.8,46.82,46.76,46.78,8600.0
2013-01-02 14:10:00,46.78,46.82,46.74,46.81,6800.0,46.78,46.82,46.74,46.81,6800.0
2013-01-02 14:20:00,46.8,46.82,46.79,46.8,9000.0,46.8,46.82,46.79,46.8,9000.0
2013-01-02 14:30:00,46.8,46.81,46.77,46.8,8000.0,46.8,46.81,46.77,46.8,8000.0
2013-01-02 14:40:00,46.8,46.8,46.73,46.73,4400.0,46.8,46.8,46.73,46.73,4400.0
2013-01-02 14:50:00,46.74,46.77,46.7,46.77,8000.0,46.74,46.77,46.7,46.77,8000.0
2013-01-02 15:00:00,46.77,46.8,46.73,46.77,21600.0,46.77,46.8,46.73,46.77,21600.0
2013-01-02 15:10:00,46.75,46.77,46.73,46.77,15600.0,46.75,46.77,46.73,46.77,15600.0
2013-01-02 15:20:00,46.77,46.77,46.71,46.76,15200.0,46.77,46.77,46.71,46.76,15200.0
2013-01-02 15:30:00,46.76,46.84,46.75,46.84,9200.0,46.76,46.84,46.75,46.84,9200.0
2013-01-02 15:40:00,46.85,46.88,46.82,46.84,27600.0,46.85,46.88,46.82,46.84,27600.0
2013-01-02 15:50:00,46.85,47.03,46.82,47.0,79800.0,46.85,47.03,46.82,47.0,79800.0
2013-01-03 09:30:00,46.84,47.23,46.69,46.94,20800.0,46.84,47.23,46.69,46.94,20800.0
2013-01-03 09:40:00,46.94,47.01,46.89,47.01,2000.0,46.94,47.01,46.89,47.01,2000.0
2013-01-03 09:50:00,46.94,46.94,46.91,46.91,1200.0,46.94,46.94,46.91,46.91,1200.0
2013-01-03 10:00:00,46.9,46.9,46.77,46.8,7000.0,46.9,46.9,46.77,46.8,7000.0
2013-01-03 10:10:00,46.8,46.81,46.75,46.77,4200.0,46.8,46.81,46.75,46.77,4200.0
2013-01-03 10:20:00,46.74,46.82,46.72,46.77,4000.0,46.74,46.82,46.72,46.77,4000.0
2013-01-03 10:30:00,46.8,46.83,46.74,46.8,13200.0,46.8,46.83,46.74,46.8,13200.0
2013-01-03 10:40:00,46.8,46.83,46.79,46.82,22000.0,46.8,46.83,46.79,46.82,22000.0
2013-01-03 10:50:00,46.83,46.84,46.82,46.82,3200.0,46.83,46.84,46.82,46.82,3200.0
2013-01-03 11:00:00,46.84,46.88,46.83,46.85,10800.0,46.84,46.88,46.83,46.85,10800.0
2013-01-03 11:10:00,46.85,46.88,46.84,46.88,10600.0,46.85,46.88,46.84,46.88,10600.0
2013-01-03 11:20:00,46.87,46.93,46.85,46.9,45800.0,46.87,46.93,46.85,46.9,45800.0
2013-01-03 11:30:00,46.92,46.97,46.9,46.97,25000.0,46.92,46.97,46.9,46.97,25000.0
2013-01-03 11:40:00,46.98,47.12,46.98,47.07,7400.0,46.98,47.12,46.98,47.07,7400.0
2013-01-03 11:50:00,47.1,47.12,47.08,47.12,2200.0,47.1,47.12,47.08,47.12,2200.0
2013-01-03 12:00:00,47.14,47.21,47.14,47.21,13800.0,47.14,47.21,47.14,47.21,13800.0
2013-01-03 12:10:00,47.2,47.26,47.2,47.24,3200.0,47.2,47.26,47.2,47.24,3200.0
2013-01-03 12:20:00,47.29,47.33,47.24,47.26,10000.0,47.29,47.33,47.24,47.26,10000.0
2013-01-03 12:30:00,47.26,47.3,47.22,47.3,29600.0,47.26,47.3,47.22,47.3,29600.0
2013-01-03 12:40:00,47.31,47.34,47.3,47.34,8600.0,47.31,47.34,47.3,47.34,8600.0
2013-01-03 12:50:00,47.33,47.38,47.32,47.38,6000.0,47.33,47.38,47.32,47.38,6000.0
2013-01-03 13:00:00,47.37,47.38,47.32,47.33,4600.0,47.37,47.38,47.32,47.33,4600.0
2013-01-03 13:10:00,47.33,47.34,47.32,47.34,18600.0,47.33,47.34,47.32,47.34,18600.0
2013-01-03 13:20:00,47.35,47.35,47.32,47.35,5800.0,47.35,47.35,47.32,47.35,5800.0
2013-01-03 13:30:00,47.35,47.36,47.34,47.35,7600.0,47.35,47.36,47.34,47.35,7600.0
2013-01-03 13:40:00,47.35,47.35,47.35,47.35,0.0,47.35,47.35,47.35,47.35,0.0
2013-01-03 13:50:00,47.34,47.35,47.29,47.3,6600.0,47.34,47.35,47.29,47.3,6600.0
2013-01-03 14:00:00,47.29,47.29,47.09,47.15,6800.0,47.29,47.29,47.09,47.15,6800.0
2013-01-03 14:10:00,47.17,47.19,47.12,47.19,3600.0,47.17,47.19,47.12,47.19,3600.0
2013-01-03 14:20:00,47.2,47.3,47.1,47.24,9600.0,47.2,47.3,47.1,47.24,9600.0
2013-01-03 14:30:00,47.23,47.25,47.21,47.24,9000.0,47.23,47.25,47.21,47.24,9000.0
2013-01-03 14:40:00,47.23,47.23,47.18,47.22,3200.0,47.23,47.23,47.18,47.22,3200.0
2013-01-03 14:50:00,47.22,47.26,47.2,47.23,11600.0,47.22,47.26,47.2,47.23,11600.0
2013-01-03 15:00:00,47.22,47.24,47.15,47.18,6400.0,47.22,47.24,47.15,47.18,6400.0
2013-01-03 15:10:00,47.2,47.22,47.13,47.13,6400.0,47.2,47.22,47.13,47.13,6400.0
2013-01-03 15:20:00,47.1,47.13,47.1,47.13,10600.0,47.1,47.13,47.1,47.13,10600.0
2013-01-03 15:30:00,47.13,47.16,47.01,47.01,18600.0,47.13,47.16,47.01,47.01,18600.0
2013-01-03 15:40:00,47.02,47.14,47.02,47.11,18800.0,47.02,47.14,47.02,47.11,18800.0
2013-01-03 15:50:00,47.11,47.11,46.92,47.0,54800.0,47.11,47.11,46.92,47.0,54800.0
2013-01-04 09:30:00,47.16,47.21,46.99,46.99,5600.0,47.16,47.21,46.99,46.99,5600.0
2013-01-04 09:40:00,47.0,47.21,46.99,47.2,10400.0,47.0,47.21,46.99,47.2,10400.0
2013-01-04 09:50:00,47.15,47.23,47.1,47.1,4000.0,47.15,47.23,47.1,47.1,4000.0
2013-01-04 10:00:00,46.99,47.09,46.95,46.96,4800.0,46.99,47.09,46.95,46.96,4800.0
2013-01-04 10:10:00,46.99,47.04,46.95,47.0,4600.0,46.99,47.04,46.95,47.0,4600.0
2013-01-04 10:20:00,47.0,47.07,46.99,47.06,20600.0,47.0,47.07,46.99,47.06,20600.0
2013-01-04 10:30:00,47.05,47.15,47.04,47.13,8800.0,47.05,47.15,47.04,47.13,8800.0
2013-01-04 10:40:00,47.15,47.17,47.08,47.1,6400.0,47.15,47.17,47.08,47.1,6400.0
2013-01-04 10:50:00,47.12,47.27,47.12,47.13,12000.0,47.12,47.27,47.12,47.13,12000.0
2013-01-04 11:00:00,47.17,47.18,47.14,47.14,2600.0,47.17,47.18,47.14,47.14,2600.0
2013-01-04 11:10:00,47.14,47.23,47.14,47.16,3200.0,47.14,47.23,47.14,47.16,3200.0
2013-01-04 11:20:00,47.16,47.27,47.14,47.24,8400.0,47.16,47.27,47.14,47.24,8400.0
2013-01-04 11:30:00,47.28,47.37,47.28,47.37,11400.0,47.28,47.37,47.28,47.37,11400.0
2013-01-04 11:40:00,47.38,47.46,47.25,47.35,29000.0,47.38,47.46,47.25,47.35,29000.0
2013-01-04 11:50:00,47.35,47.51,47.35,47.48,11200.0,47.35,47.51,47.35,47.48,11200.0
2013-01-04 12:00:00,47.48,47.48,47.34,47.42,5400.0,47.48,47.48,47.34,47.42,5400.0
2013-01-04 12:10:00,47.42,47.52,47.41,47.49,16000.0,47.42,47.52,47.41,47.49,16000.0
2013-01-04 12:20:00,47.43,47.51,47.37,47.51,4200.0,47.43,47.51,47.37,47.51,4200.0
2013-01-04 12:30:00,47.49,47.5,47.44,47.49,6200.0,47.49,47.5,47.44,47.49,6200.0
2013-01-04 12:40:00,47.49,47.56,47.48,47.56,4600.0,47.49,47.56,47.48,47.56,4600.0
2013-01-04 12:50:00,47.58,47.6,47.44,47.44,13400.0,47.58,47.6,47.44,47.44,13400.0
2013-01-04 13:00:00,47.41,47.56,47.41,47.56,6000.0,47.41,47.56,47.41,47.56,6000.0
2013-01-04 13:10:00,47.54,47.67,47.54,47.67,5000.0,47.54,47.67,47.54,47.67,5000.0
2013-01-04 13:20:00,47.63,47.7,47.63,47.66,9800.0,47.63,47.7,47.63,47.66,9800.0
2013-01-04 13:30:00,47.66,47.74,47.65,47.74,10400.0,47.66,47.74,47.65,47.74,10400.0
2013-01-04 13:40:00,47.73,47.79,47.73,47.77,10200.0,47.73,47.79,47.73,47.77,10200.0
2013-01-04 13:50:00,47.77,47.8,47.66,47.68,1200.0,47.77,47.8,47.66,47.68,1200.0
2013-01-04 14:00:00,47.7,47.83,47.61,47.83,8200.0,47.7,47.83,47.61,47.83,8200.0
2013-01-04 14:10:00,47.8,47.83,47.73,47.77,7800.0,47.8,47.83,47.73,47.77,7800.0
2013-01-04 14:20:00,47.8,47.84,47.79,47.84,6000.0,47.8,47.84,47.79,47.84,6000.0
2013-01-04 14:30:00,47.84,47.91,47.81,47.83,7000.0,47.84,47.91,47.81,47.83,7000.0
2013-01-04 14:40:00,47.81,47.85,47.81,47.82,6800.0,47.81,47.85,47.81,47.82,6800.0
2013-01-04 14:50:00,47.85,47.97,47.81,47.88,12000.0,47.85,47.97,47.81,47.88,12000.0
2013-01-04 15:00:00,47.91,47.91,47.84,47.84,6000.0,47.91,47.91,47.84,47.84,6000.0
2013-01-04 15:10:00,47.84,47.84,47.73,47.76,9600.0,47.84,47.84,47.73,47.76,9600.0
2013-01-04 15:20:00,47.76,47.77,47.66,47.66,9200.0,47.76,47.77,47.66,47.66,9200.0
2013-01-04 15:30:00,47.66,47.68,47.63,47.65,18600.0,47.66,47.68,47.63,47.65,18600.0
2013-01-04 15:40:00,47.64,47.65,47.41,47.44,31200.0,47.64,47.65,47.41,47.44,31200.0
2013-01-04 15:50:00,47.45,47.53,47.42,47.45,37000.0,47.45,47.53,47.42,47.45,37000.0
2013-01-07 09:30:00,47.33,47.6,47.29,47.52,9600.0,47.33,47.6,47.29,47.52,9600.0
2013-01-07 09:40:00,47.6,47.74,47.56,47.63,7000.0,47.6,47.74,47.56,47.63,7000.0
2013-01-07 09:50:00,47.65,47.69,47.62,47.69,2800.0,47.65,47.69,47.62,47.69,2800.0
2013-01-07 10:00:00,47.71,47.76,47.64,47.65,14000.0,47.71,47.76,47.64,47.65,14000.0
2013-01-07 10:10:00,47.68,47.76,47.68,47.76,8800.0,47.68,47.76,47.68,47.76,8800.0
2013-01-07 10:20:00,47.72,47.85,47.72,47.8,5600.0,47.72,47.85,47.72,47.8,5600.0
2013-01-07 10:30:00,47.83,47.92,47.83,47.87,3800.0,47.83,47.92,47.83,47.87,3800.0
2013-01-07 10:40:00,47.94,47.94,47.81,47.81,7200.0,47.94,47.94,47.81,47.81,7200.0
2013-01-07 10:50:00,47.78,47.8,47.66,47.66,4400.0,47.78,47.8,47.66,47.66,4400.0
2013-01-07 11:00:00,47.63,47.63,47.48,47.49,13400.0,47.63,47.63,47.48,47.49,13400.0
2013-01-07 11:10:00,47.46,47.46,47.37,47.37,3200.0,47.46,47.46,47.37,47.37,3200.0
2013-01-07 11:20:00,47.35,47.46,47.33,47.46,5600.0,47.35,47.46,47.33,47.46,5600.0
2013-01-07 11:30:00,47.41,47.44,47.35,47.36,6000.0,47.41,47.44,47.35,47.36,6000.0
2013-01-07 11:40:00,47.36,47.41,47.33,47.35,4600.0,47.36,47.41,47.33,47.35,4600.0
2013-01-07 11:50:00,47.33,47.34,47.29,47.31,4000.0,47.33,47.34,47.29,47.31,4000.0
2013-01-07 12:00:00,47.31,47.36,47.27,47.33,2600.0,47.31,47.36,47.27,47.33,2600.0
2013-01-07 12:10:00,47.33,47.38,47.3,47.3,5000.0,47.33,47.38,47.3,47.3,5000.0
2013-01-07 12:20:00,47.32,47.33,47.26,47.29,4200.0,47.32,47.33,47.26,47.29,4200.0
2013-01-07 12:30:00,47.34,47.35,47.31,47.33,3400.0,47.34,47.35,47.31,47.33,3400.0
2013-01-07 12:40:00,47.37,47.39,47.31,47.34,9200.0,47.37,47.39,47.31,47.34,9200.0
2013-01-07 12:50:00,47.34,47.34,47.28,47.3,4400.0,47.34,47.34,47.28,47.3,4400.0
2013-01-07 13:00:00,47.32,47.33,47.27,47.27,10800.0,47.32,47.33,47.27,47.27,10800.0
2013-01-07 13:10:00,47.28,47.35,47.28,47.33,6400.0,47.28,47.35,47.28,47.33,6400.0
2013-01-07 13:20:00,47.33,47.44,47.3,47.33,11200.0,47.33,47.44,47.3,47.33,11200.0
2013-01-07 13:30:00,47.32,47.45,47.32,47.45,7200.0,47.32,47.45,47.32,47.45,7200.0
2013-01-07 13:40:00,47.45,47.49,47.44,47.49,4800.0,47.45,47.49,47.44,47.49,4800.0
2013-01-07 13:50:00,47.47,47.56,47.46,47.54,7400.0,47.47,47.56,47.46,47.54,7400.0
2013-01-07 14:00:00,47.51,47.55,47.5,47.51,9400.0,47.51,47.55,47.5,47.51,9400.0
2013-01-07 14:10:00,47.54,47.58,47.54,47.57,2600.0,47.54,47.58,47.54,47.57,2600.0
2013-01-07 14:20:00,47.59,47.73,47.57,47.72,16000.0,47.59,47.73,47.57,47.72,16000.0
2013-01-07 14:30:00,47.72,47.77,47.72,47.77,12000.0,47.72,47.77,47.72,47.77,12000.0
2013-01-07 14:40:00,47.79,47.84,47.77,47.84,10000.0,47.79,47.84,47.77,47.84,10000.0
2013-01-07 14:50:00,47.83,47.88,47.73,47.76,19600.0,47.83,47.88,47.73,47.76,19600.0
2013-01-07 15:00:00,47.77,47.81,47.76,47.79,12000.0,47.77,47.81,47.76,47.79,12000.0
2013-01-07 15:10:00,47.77,47.77,47.72,47.74,13800.0,47.77,47.77,47.72,47.74,13800.0
2013-01-07 15:20:00,47.74,47.77,47.68,47.72,21800.0,47.74,47.77,47.68,47.72,21800.0
2013-01-07 15:30:00,47.72,47.72,47.69,47.7,12800.0,47.72,47.72,47.69,47.7,12800.0
2013-01-07 15:40:00,47.69,47.72,47.68,47.7,15400.0,47.69,47.72,47.68,47.7,15400.0
2013-01-07 15:50:00,47.71,47.75,47.62,47.72,46400.0,47.71,47.75,47.62,47.72,46400.0
2013-01-08 09:30:00,47.8,47.93,47.56,47.89,19400.0,47.8,47.93,47.56,47.89,19400.0
2013-01-08 09:40:00,47.9,48.02,47.86,48.0,7400.0,47.9,48.02,47.86,48.0,7400.0
2013-01-08 09:50:00,47.99,48.03,47.96,47.96,8200.0,47.99,48.03,47.96,47.96,8200.0
2013-01-08 10:00:00,47.99,48.2,47.93,48.15,35000.0,47.99,48.2,47.93,48.15,35000.0
2013-01-08 10:10:00,48.13,48.2,48.02,48.16,27600.0,48.13,48.2,48.02,48.16,27600.0
2013-01-08 10:20:00,48.19,48.29,48.16,48.26,14800.0,48.19,48.29,48.16,48.26,14800.0
2013-01-08 10:30:00,48.24,48.24,48.17,48.19,17000.0,48.24,48.24,48.17,48.19,17000.0
2013-01-08 10:40:00,48.17,48.26,48.17,48.26,37600.0,48.17,48.26,48.17,48.26,37600.0
2013-01-08 10:50:00,48.22,48.24,48.12,48.16,13400.0,48.22,48.24,48.12,48.16,13400.0
2013-01-08 11:00:00,48.13,48.15,48.07,48.07,3000.0,48.13,48.15,48.07,48.07,3000.0
2013-01-08 11:10:00,48.06,48.1,47.99,48.1,9600.0,48.06,48.1,47.99,48.1,9600.0
2013-01-08 11:20:00,48.07,48.09,48.06,48.07,2400.0,48.07,48.09,48.06,48.07,2400.0
2013-01-08 11:30:00,48.06,48.09,48.05,48.09,3400.0,48.06,48.09,48.05,48.09,3400.0
2013-01-08 11:40:00,48.09,48.09,48.02,48.03,5000.0,48.09,48.09,48.02,48.03,5000.0
2013-01-08 11:50:00,48.03,48.04,47.99,48.01,4000.0,48.03,48.04,47.99,48.01,4000.0
2013-01-08 12:00:00,48.04,48.16,48.04,48.16,4600.0,48.04,48.16,48.04,48.16,4600.0
2013-01-08 12:10:00,48.16,48.18,48.13,48.18,2400.0,48.16,48.18,48.13,48.18,2400.0
2013-01-08 12:20:00,48.16,48.18,48.13,48.18,15000.0,48.16,48.18,48.13,48.18,15000.0
2013-01-08 12:30:00,48.18,48.24,48.18,48.22,5600.0,48.18,48.24,48.18,48.22,5600.0
2013-01-08 12:40:00,48.18,48.22,48.16,48.16,3400.0,48.18,48.22,48.16,48.16,3400.0
2013-01-08 12:50:00,48.16,48.18,48.13,48.18,3400.0,48.16,48.18,48.13,48.18,3400.0
2013-01-08 13:00:00,48.19,48.22,48.19,48.19,3200.0,48.19,48.22,48.19,48.19,3200.0
2013-01-08 13:10:00,48.17,48.25,48.17,48.24,4800.0,48.17,48.25,48.17,48.24,4800.0
2013-01-08 13:20:00,48.25,48.27,48.19,48.22,9000.0,48.25,48.27,48.19,48.22,9000.0
2013-01-08 13:30:00,48.24,48.25,48.19,48.22,13200.0,48.24,48.25,48.19,48.22,13200.0
2013-01-08 13:40:00,48.23,48.27,48.22,48.25,6400.0,48.23,48.27,48.22,48.25,6400.0
2013-01-08 13:50:00,48.25,48.27,48.18,48.19,29400.0,48.25,48.27,48.18,48.19,29400.0
2013-01-08 14:00:00,48.19,48.21,48.18,48.2,8200.0,48.19,48.21,48.18,48.2,8200.0
2013-01-08 14:10:00,48.19,48.2,48.12,48.15,6200.0,48.19,48.2,48.12,48.15,6200.0
2013-01-08 14:20:00,48.13,48.15,48.02,48.07,22000.0,48.13,48.15,48.02,48.07,22000.0
2013-01-08 14:30:00,48.05,48.05,47.98,47.99,4400.0,48.05,48.05,47.98,47.99,4400.0
2013-01-08 14:40:00,47.98,48.06,47.95,48.05,16600.0,47.98,48.06,47.95,48.05,16600.0
2013-01-08 14:50:00,48.07,48.11,48.05,48.1,19400.0,48.07,48.11,48.05,48.1,19400.0
2013-01-08 15:00:00,48.09,48.16,48.07,48.12,16200.0,48.09,48.16,48.07,48.12,16200.0
2013-01-08 15:10:00,48.12,48.12,48.07,48.07,6200.0,48.12,48.12,48.07,48.07,6200.0
2013-01-08 15:20:00,48.1,48.1,48.04,48.06,9000.0,48.1,48.1,48.04,48.06,9000.0
2013-01-08 15:30:00,48.06,48.07,48.02,48.05,13400.0,48.06,48.07,48.02,48.05,13400.0
2013-01-08 15:40:00,48.03,48.05,47.99,47.99,17000.0,48.03,48.05,47.99,47.99,17000.0
2013-01-08 15:50:00,47.99,48.04,47.96,48.02,36400.0,47.99,48.04,47.96,48.02,36400.0
2013-01-09 09:30:00,48.25,48.29,48.07,48.24,10400.0,48.25,48.29,48.07,48.24,10400.0
2013-01-09 09:40:00,48.26,48.37,48.17,48.33,11000.0,48.26,48.37,48.17,48.33,11000.0
2013-01-09 09:50:00,48.31,48.56,48.31,48.56,8800.0,48.31,48.56,48.31,48.56,8800.0
2013-01-09 10:00:00,48.57,48.64,48.56,48.56,8400.0,48.57,48.64,48.56,48.56,8400.0
2013-01-09 10:10:00,48.56,48.59,48.56,48.57,7200.0,48.56,48.59,48.56,48.57,7200.0
2013-01-09 10:20:00,48.59,48.68,48.59,48.63,11400.0,48.59,48.68,48.59,48.63,11400.0
2013-01-09 10:30:00,48.66,48.68,48.65,48.66,8400.0,48.66,48.68,48.65,48.66,8400.0
2013-01-09 10:40:00,48.68,48.69,48.63,48.63,8600.0,48.68,48.69,48.63,48.63,8600.0
2013-01-09 10:50:00,48.63,48.65,48.58,48.63,5800.0,48.63,48.65,48.58,48.63,5800.0
2013-01-09 11:00:00,48.61,48.65,48.61,48.63,4800.0,48.61,48.65,48.61,48.63,4800.0
2013-01-09 11:10:00,48.63,48.81,48.62,48.8,40200.0,48.63,48.81,48.62,48.8,40200.0
2013-01-09 11:20:00,48.8,48.88,48.78,48.85,10800.0,48.8,48.88,48.78,48.85,10800.0
2013-01-09 11:30:00,48.88,48.93,48.87,48.88,17800.0,48.88,48.93,48.87,48.88,17800.0
2013-01-09 11:40:00,48.88,48.92,48.87,48.91,6600.0,48.88,48.92,48.87,48.91,6600.0
2013-01-09 11:50:00,48.93,48.94,48.9,48.9,5000.0,48.93,48.94,48.9,48.9,5000.0
2013-01-09 12:00:00,48.92,48.92,48.87,48.91,5800.0,48.92,48.92,48.87,48.91,5800.0
2013-01-09 12:10:00,48.93,48.95,48.92,48.94,8200.0,48.93,48.95,48.92,48.94,8200.0
2013-01-09 12:20:00,48.92,48.94,48.88,48.89,12200.0,48.92,48.94,48.88,48.89,12200.0
2013-01-09 12:30:00,48.87,48.94,48.87,48.91,5200.0,48.87,48.94,48.87,48.91,5200.0
2013-01-09 12:40:00,48.92,48.92,48.88,48.88,4200.0,48.92,48.92,48.88,48.88,4200.0
2013-01-09 12:50:00,48.88,48.92,48.88,48.88,6000.0,48.88,48.92,48.88,48.88,6000.0
2013-01-09 13:00:00,48.9,48.9,48.88,48.88,5000.0,48.9,48.9,48.88,48.88,5000.0
2013-01-09 13:10:00,48.88,48.9,48.79,48.81,16000.0,48.88,48.9,48.79,48.81,16000.0
2013-01-09 13:20:00,48.79,48.79,48.67,48.67,24200.0,48.79,48.79,48.67,48.67,24200.0
2013-01-09 13:30:00,48.69,48.73,48.66,48.7,13600.0,48.69,48.73,48.66,48.7,13600.0
2013-01-09 13:40:00,48.71,48.72,48.67,48.68,9000.0,48.71,48.72,48.67,48.68,9000.0
2013-01-09 13:50:00,48.69,48.7,48.62,48.63,6200.0,48.69,48.7,48.62,48.63,6200.0
2013-01-09 14:00:00,48.62,48.65,48.6,48.65,2000.0,48.62,48.65,48.6,48.65,2000.0
2013-01-09 14:10:00,48.62,48.63,48.58,48.6,3800.0,48.62,48.63,48.58,48.6,3800.0
2013-01-09 14:20:00,48.57,48.6,48.52,48.55,2800.0,48.57,48.6,48.52,48.55,2800.0
2013-01-09 14:30:00,48.54,48.63,48.54,48.63,15200.0,48.54,48.63,48.54,48.63,15200.0
2013-01-09 14:40:00,48.64,48.66,48.63,48.65,11000.0,48.64,48.66,48.63,48.65,11000.0
2013-01-09 14:50:00,48.66,48.69,48.65,48.68,9200.0,48.66,48.69,48.65,48.68,9200.0
2013-01-09 15:00:00,48.7,48.73,48.67,48.69,19600.0,48.7,48.73,48.67,48.69,19600.0
2013-01-09 15:10:00,48.7,48.74,48.67,48.67,18000.0,48.7,48.74,48.67,48.67,18000.0
2013-01-09 15:20:00,48.69,48.75,48.66,48.66,21600.0,48.69,48.75,48.66,48.66,21600.0
2013-01-09 15:30:00,48.67,48.67,48.59,48.59,16200.0,48.67,48.67,48.59,48.59,16200.0
2013-01-09 15:40:00,48.59,48.61,48.56,48.57,24400.0,48.59,48.61,48.56,48.57,24400.0
2013-01-09 15:50:00,48.56,48.65,48.52,48.58,60800.0,48.56,48.65,48.52,48.58,60800.0
2013-01-10 09:30:00,48.73,48.93,48.61,48.79,12000.0,48.73,48.93,48.61,48.79,12000.0
2013-01-10 09:40:00,48.87,49.01,48.86,48.9,6200.0,48.87,49.01,48.86,48.9,6200.0
2013-01-10 09:50:00,48.96,48.96,48.79,48.91,9600.0,48.96,48.96,48.79,48.91,9600.0
2013-01-10 10:00:00,48.86,48.91,48.81,48.86,4600.0,48.86,48.91,48.81,48.86,4600.0
2013-01-10 10:10:00,48.9,48.9,48.79,48.84,10400.0,48.9,48.9,48.79,48.84,10400.0
2013-01-10 10:20:00,48.88,48.89,48.83,48.84,4400.0,48.88,48.89,48.83,48.84,4400.0
2013-01-10 10:30:00,48.79,48.79,48.58,48.65,12600.0,48.79,48.79,48.58,48.65,12600.0
2013-01-10 10:40:00,48.68,48.68,48.56,48.56,9600.0,48.68,48.68,48.56,48.56,9600.0
2013-01-10 10:50:00,48.5,48.57,48.5,48.57,3400.0,48.5,48.57,48.5,48.57,3400.0
2013-01-10 11:00:00,48.57,48.57,48.48,48.52,1600.0,48.57,48.57,48.48,48.52,1600.0
2013-01-10 11:10:00,48.5,48.5,48.45,48.48,1600.0,48.5,48.5,48.45,48.48,1600.0
2013-01-10 11:20:00,48.5,48.5,48.48,48.48,2800.0,48.5,48.5,48.48,48.48,2800.0
2013-01-10 11:30:00,48.58,48.58,48.52,48.55,2000.0,48.58,48.58,48.52,48.55,2000.0
2013-01-10 11:40:00,48.62,48.62,48.52,48.59,1200.0,48.62,48.62,48.52,48.59,1200.0
2013-01-10 11:50:00,48.59,48.59,48.56,48.57,1200.0,48.59,48.59,48.56,48.57,1200.0
2013-01-10 12:00:00,48.58,48.58,48.51,48.51,1200.0,48.58,48.58,48.51,48.51,1200.0
2013-01-10 12:10:00,48.49,48.49,48.49,48.49,600.0,48.49,48.49,48.49,48.49,600.0
2013-01-10 12:20:00,48.51,48.55,48.51,48.51,3600.0,48.51,48.55,48.51,48.51,3600.0
2013-01-10 12:30:00,48.54,48.54,48.53,48.53,400.0,48.54,48.54,48.53,48.53,400.0
2013-01-10 12:40:00,48.57,48.57,48.53,48.54,2600.0,48.57,48.57,48.53,48.54,2600.0
2013-01-10 12:50:00,48.58,48.66,48.58,48.66,1600.0,48.58,48.66,48.58,48.66,1600.0
2013-01-10 13:00:00,48.64,48.68,48.59,48.61,2200.0,48.64,48.68,48.59,48.61,2200.0
2013-01-10 13:10:00,48.63,48.63,48.52,48.54,2200.0,48.63,48.63,48.52,48.54,2200.0
2013-01-10 13:20:00,48.54,48.56,48.54,48.56,400.0,48.54,48.56,48.54,48.56,400.0
2013-01-10 13:30:00,48.58,48.61,48.58,48.6,1400.0,48.58,48.61,48.58,48.6,1400.0
2013-01-10 13:40:00,48.57,48.65,48.57,48.57,7600.0,48.57,48.65,48.57,48.57,7600.0
2013-01-10 13:50:00,48.66,48.67,48.52,48.53,17800.0,48.66,48.67,48.52,48.53,17800.0
2013-01-10 14:00:00,48.56,48.58,48.51,48.53,4600.0,48.56,48.58,48.51,48.53,4600.0
2013-01-10 14:10:00,48.55,48.55,48.48,48.48,3400.0,48.55,48.55,48.48,48.48,3400.0
2013-01-10 14:20:00,48.49,48.49,48.47,48.49,1000.0,48.49,48.49,48.47,48.49,1000.0
2013-01-10 14:30:00,48.52,48.52,48.51,48.52,3000.0,48.52,48.52,48.51,48.52,3000.0
2013-01-10 14:40:00,48.52,48.59,48.52,48.59,2400.0,48.52,48.59,48.52,48.59,2400.0
2013-01-10 14:50:00,48.58,48.62,48.52,48.56,3600.0,48.58,48.62,48.52,48.56,3600.0
2013-01-10 15:00:00,48.58,48.6,48.57,48.58,4200.0,48.58,48.6,48.57,48.58,4200.0
2013-01-10 15:10:00,48.6,48.63,48.58,48.6,4400.0,48.6,48.63,48.58,48.6,4400.0
2013-01-10 15:20:00,48.6,48.62,48.55,48.56,56400.0,48.6,48.62,48.55,48.56,56400.0
2013-01-10 15:30:00,48.57,48.57,48.55,48.55,10400.0,48.57,48.57,48.55,48.55,10400.0
2013-01-10 15:40:00,48.55,48.68,48.55,48.66,18600.0,48.55,48.68,48.55,48.66,18600.0
2013-01-10 15:50:00,48.65,48.68,48.59,48.62,38800.0,48.65,48.68,48.59,48.62,38800.0
2013-01-11 09:30:00,48.71,48.8,48.64,48.77,3000.0,48.71,48.8,48.64,48.77,3000.0
2013-01-11 09:40:00,48.88,48.93,48.84,48.9,1800.0,48.88,48.93,48.84,48.9,1800.0
2013-01-11 09:50:00,48.96,48.96,48.83,48.83,5000.0,48.96,48.96,48.83,48.83,5000.0
2013-01-11 10:00:00,48.85,48.93,48.68,48.68,7000.0,48.85,48.93,48.68,48.68,7000.0
2013-01-11 10:10:00,48.68,48.68,48.65,48.66,2800.0,48.68,48.68,48.65,48.66,2800.0
2013-01-11 10:20:00,48.6,48.6,48.52,48.52,1000.0,48.6,48.6,48.52,48.52,1000.0
2013-01-11 10:30:00,48.53,48.59,48.52,48.52,7000.0,48.53,48.59,48.52,48.52,7000.0
2013-01-11 10:40:00,48.54,48.56,48.5,48.52,3800.0,48.54,48.56,48.5,48.52,3800.0
2013-01-11 10:50:00,48.52,48.63,48.49,48.63,5400.0,48.52,48.63,48.49,48.63,5400.0
2013-01-11 11:00:00,48.63,48.68,48.63,48.66,2400.0,48.63,48.68,48.63,48.66,2400.0
2013-01-11 11:10:00,48.68,48.71,48.68,48.71,2000.0,48.68,48.71,48.68,48.71,2000.0
2013-01-11 11:20:00,48.68,48.7,48.47,48.47,9200.0,48.68,48.7,48.47,48.47,9200.0
2013-01-11 11:30:00,48.45,48.46,48.36,48.42,10200.0,48.45,48.46,48.36,48.42,10200.0
2013-01-11 11:40:00,48.42,48.63,48.42,48.51,22400.0,48.42,48.63,48.42,48.51,22400.0
2013-01-11 11:50:00,48.51,48.52,48.5,48.5,3200.0,48.51,48.52,48.5,48.5,3200.0
2013-01-11 12:00:00,48.5,48.62,48.5,48.58,7000.0,48.5,48.62,48.5,48.58,7000.0
2013-01-11 12:10:00,48.57,48.62,48.51,48.61,5600.0,48.57,48.62,48.51,48.61,5600.0
2013-01-11 12:20:00,48.61,48.61,48.51,48.6,2000.0,48.61,48.61,48.51,48.6,2000.0
2013-01-11 12:30:00,48.6,48.6,48.49,48.57,3200.0,48.6,48.6,48.49,48.57,3200.0
2013-01-11 12:40:00,48.57,48.57,48.5,48.55,2200.0,48.57,48.57,48.5,48.55,2200.0
2013-01-11 12:50:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2013-01-11 13:00:00,48.61,48.63,48.55,48.55,1800.0,48.61,48.63,48.55,48.55,1800.0
2013-01-11 13:10:00,48.56,48.61,48.51,48.6,4400.0,48.56,48.61,48.51,48.6,4400.0
2013-01-11 13:20:00,48.55,48.55,48.55,48.55,600.0,48.55,48.55,48.55,48.55,600.0
2013-01-11 13:30:00,48.6,48.65,48.59,48.59,3000.0,48.6,48.65,48.59,48.59,3000.0
2013-01-11 13:40:00,48.56,48.66,48.55,48.56,9800.0,48.56,48.66,48.55,48.56,9800.0
2013-01-11 13:50:00,48.55,48.56,48.5,48.55,8600.0,48.55,48.56,48.5,48.55,8600.0
2013-01-11 14:00:00,48.55,48.56,48.52,48.56,2600.0,48.55,48.56,48.52,48.56,2600.0
2013-01-11 14:10:00,48.56,48.56,48.52,48.52,3000.0,48.56,48.56,48.52,48.52,3000.0
2013-01-11 14:20:00,48.5,48.57,48.49,48.49,28600.0,48.5,48.57,48.49,48.49,28600.0
2013-01-11 14:30:00,48.51,48.52,48.47,48.5,20600.0,48.51,48.52,48.47,48.5,20600.0
2013-01-11 14:40:00,48.54,48.58,48.53,48.53,800.0,48.54,48.58,48.53,48.53,800.0
2013-01-11 14:50:00,48.49,48.52,48.48,48.49,2200.0,48.49,48.52,48.48,48.49,2200.0
2013-01-11 15:00:00,48.46,48.47,48.45,48.47,1200.0,48.46,48.47,48.45,48.47,1200.0
2013-01-11 15:10:00,48.48,48.51,48.44,48.48,5200.0,48.48,48.51,48.44,48.48,5200.0
2013-01-11 15:20:00,48.51,48.59,48.49,48.49,6000.0,48.51,48.59,48.49,48.49,6000.0
2013-01-11 15:30:00,48.5,48.52,48.47,48.49,2200.0,48.5,48.52,48.47,48.49,2200.0
2013-01-11 15:40:00,48.5,48.52,48.48,48.49,3600.0,48.5,48.52,48.48,48.49,3600.0
2013-01-11 15:50:00,48.52,48.56,48.49,48.55,21000.0,48.52,48.56,48.49,48.55,21000.0
2013-01-14 09:30:00,48.59,48.7,48.48,48.54,10200.0,48.59,48.7,48.48,48.54,10200.0
2013-01-14 09:40:00,48.57,48.63,48.41,48.48,9400.0,48.57,48.63,48.41,48.48,9400.0
2013-01-14 09:50:00,48.37,48.47,48.37,48.38,2200.0,48.37,48.47,48.37,48.38,2200.0
2013-01-14 10:00:00,48.41,48.49,48.38,48.43,4000.0,48.41,48.49,48.38,48.43,4000.0
2013-01-14 10:10:00,48.43,48.43,48.38,48.43,3400.0,48.43,48.43,48.38,48.43,3400.0
2013-01-14 10:20:00,48.41,48.52,48.38,48.41,13000.0,48.41,48.52,48.38,48.41,13000.0
2013-01-14 10:30:00,48.44,48.45,48.43,48.43,3000.0,48.44,48.45,48.43,48.43,3000.0
2013-01-14 10:40:00,48.44,48.49,48.44,48.49,2400.0,48.44,48.49,48.44,48.49,2400.0
2013-01-14 10:50:00,48.48,48.48,48.27,48.31,11400.0,48.48,48.48,48.27,48.31,11400.0
2013-01-14 11:00:00,48.33,48.37,48.27,48.35,4800.0,48.33,48.37,48.27,48.35,4800.0
2013-01-14 11:10:00,48.33,48.33,48.27,48.29,5400.0,48.33,48.33,48.27,48.29,5400.0
2013-01-14 11:20:00,48.31,48.31,48.26,48.3,5200.0,48.31,48.31,48.26,48.3,5200.0
2013-01-14 11:30:00,48.3,48.3,48.21,48.24,3600.0,48.3,48.3,48.21,48.24,3600.0
2013-01-14 11:40:00,48.23,48.3,48.21,48.27,8400.0,48.23,48.3,48.21,48.27,8400.0
2013-01-14 11:50:00,48.32,48.42,48.32,48.42,1200.0,48.32,48.42,48.32,48.42,1200.0
2013-01-14 12:00:00,48.44,48.44,48.33,48.34,3400.0,48.44,48.44,48.33,48.34,3400.0
2013-01-14 12:10:00,48.29,48.3,48.26,48.27,3000.0,48.29,48.3,48.26,48.27,3000.0
2013-01-14 12:20:00,48.27,48.3,48.24,48.26,3400.0,48.27,48.3,48.24,48.26,3400.0
2013-01-14 12:30:00,48.27,48.3,48.26,48.26,4200.0,48.27,48.3,48.26,48.26,4200.0
2013-01-14 12:40:00,48.24,48.27,48.22,48.24,2600.0,48.24,48.27,48.22,48.24,2600.0
2013-01-14 12:50:00,48.31,48.32,48.27,48.32,800.0,48.31,48.32,48.27,48.32,800.0
2013-01-14 13:00:00,48.32,48.32,48.29,48.29,1400.0,48.32,48.32,48.29,48.29,1400.0
2013-01-14 13:10:00,48.27,48.32,48.26,48.3,5200.0,48.27,48.32,48.26,48.3,5200.0
2013-01-14 13:20:00,48.32,48.32,48.27,48.27,1000.0,48.32,48.32,48.27,48.27,1000.0
2013-01-14 13:30:00,48.32,48.32,48.31,48.32,1000.0,48.32,48.32,48.31,48.32,1000.0
2013-01-14 13:40:00,48.31,48.35,48.3,48.3,2000.0,48.31,48.35,48.3,48.3,2000.0
2013-01-14 13:50:00,48.31,48.4,48.26,48.26,18400.0,48.31,48.4,48.26,48.26,18400.0
2013-01-14 14:00:00,48.32,48.33,48.27,48.3,7400.0,48.32,48.33,48.27,48.3,7400.0
2013-01-14 14:10:00,48.27,48.27,48.22,48.25,8200.0,48.27,48.27,48.22,48.25,8200.0
2013-01-14 14:20:00,48.23,48.25,48.19,48.2,6400.0,48.23,48.25,48.19,48.2,6400.0
2013-01-14 14:30:00,48.21,48.23,48.2,48.23,3200.0,48.21,48.23,48.2,48.23,3200.0
2013-01-14 14:40:00,48.18,48.18,48.15,48.17,3200.0,48.18,48.18,48.15,48.17,3200.0
2013-01-14 14:50:00,48.15,48.16,48.13,48.15,4400.0,48.15,48.16,48.13,48.15,4400.0
2013-01-14 15:00:00,48.15,48.17,48.13,48.15,11400.0,48.15,48.17,48.13,48.15,11400.0
2013-01-14 15:10:00,48.13,48.14,48.12,48.13,28600.0,48.13,48.14,48.12,48.13,28600.0
2013-01-14 15:20:00,48.12,48.13,48.12,48.12,6000.0,48.12,48.13,48.12,48.12,6000.0
2013-01-14 15:30:00,48.12,48.12,48.04,48.05,32200.0,48.12,48.12,48.04,48.05,32200.0
2013-01-14 15:40:00,48.05,48.07,48.04,48.04,23000.0,48.05,48.07,48.04,48.04,23000.0
2013-01-14 15:50:00,48.04,48.04,47.97,47.98,41600.0,48.04,48.04,47.97,47.98,41600.0
2013-01-15 09:30:00,48.21,48.33,47.54,47.68,16600.0,48.21,48.33,47.54,47.68,16600.0
2013-01-15 09:40:00,47.64,47.65,47.6,47.6,3200.0,47.64,47.65,47.6,47.6,3200.0
2013-01-15 09:50:00,47.65,47.69,47.59,47.63,13200.0,47.65,47.69,47.59,47.63,13200.0
2013-01-15 10:00:00,47.6,47.67,47.56,47.63,10000.0,47.6,47.67,47.56,47.63,10000.0
2013-01-15 10:10:00,47.66,47.77,47.59,47.59,10400.0,47.66,47.77,47.59,47.59,10400.0
2013-01-15 10:20:00,47.59,47.59,47.47,47.5,10200.0,47.59,47.59,47.47,47.5,10200.0
2013-01-15 10:30:00,47.5,47.56,47.5,47.52,8600.0,47.5,47.56,47.5,47.52,8600.0
2013-01-15 10:40:00,47.55,47.6,47.55,47.55,4000.0,47.55,47.6,47.55,47.55,4000.0
2013-01-15 10:50:00,47.55,47.64,47.55,47.6,11000.0,47.55,47.64,47.55,47.6,11000.0
2013-01-15 11:00:00,47.56,47.62,47.55,47.61,4600.0,47.56,47.62,47.55,47.61,4600.0
2013-01-15 11:10:00,47.59,47.65,47.49,47.5,17000.0,47.59,47.65,47.49,47.5,17000.0
2013-01-15 11:20:00,47.5,47.52,47.48,47.48,20000.0,47.5,47.52,47.48,47.48,20000.0
2013-01-15 11:30:00,47.48,47.51,47.48,47.48,20000.0,47.48,47.51,47.48,47.48,20000.0
2013-01-15 11:40:00,47.49,47.52,47.47,47.52,53600.0,47.49,47.52,47.47,47.52,53600.0
2013-01-15 11:50:00,47.54,47.66,47.54,47.66,16600.0,47.54,47.66,47.54,47.66,16600.0
2013-01-15 12:00:00,47.63,47.65,47.62,47.63,14600.0,47.63,47.65,47.62,47.63,14600.0
2013-01-15 12:10:00,47.63,47.66,47.62,47.63,8200.0,47.63,47.66,47.62,47.63,8200.0
2013-01-15 12:20:00,47.62,47.63,47.57,47.61,11200.0,47.62,47.63,47.57,47.61,11200.0
2013-01-15 12:30:00,47.64,47.64,47.58,47.62,6000.0,47.64,47.64,47.58,47.62,6000.0
2013-01-15 12:40:00,47.62,47.63,47.6,47.6,4000.0,47.62,47.63,47.6,47.6,4000.0
2013-01-15 12:50:00,47.62,47.65,47.61,47.62,2200.0,47.62,47.65,47.61,47.62,2200.0
2013-01-15 13:00:00,47.63,47.65,47.57,47.57,6200.0,47.63,47.65,47.57,47.57,6200.0
2013-01-15 13:10:00,47.63,47.65,47.57,47.57,7400.0,47.63,47.65,47.57,47.57,7400.0
2013-01-15 13:20:00,47.6,47.6,47.54,47.57,4600.0,47.6,47.6,47.54,47.57,4600.0
2013-01-15 13:30:00,47.6,47.64,47.57,47.62,10000.0,47.6,47.64,47.57,47.62,10000.0
2013-01-15 13:40:00,47.62,47.64,47.54,47.61,19800.0,47.62,47.64,47.54,47.61,19800.0
2013-01-15 13:50:00,47.58,47.58,47.48,47.48,9400.0,47.58,47.58,47.48,47.48,9400.0
2013-01-15 14:00:00,47.55,47.55,47.49,47.49,5000.0,47.55,47.55,47.49,47.49,5000.0
2013-01-15 14:10:00,47.5,47.51,47.48,47.48,9400.0,47.5,47.51,47.48,47.48,9400.0
2013-01-15 14:20:00,47.5,47.51,47.48,47.5,2400.0,47.5,47.51,47.48,47.5,2400.0
2013-01-15 14:30:00,47.47,47.52,47.47,47.5,6000.0,47.47,47.52,47.47,47.5,6000.0
2013-01-15 14:40:00,47.5,47.51,47.48,47.48,6600.0,47.5,47.51,47.48,47.48,6600.0
2013-01-15 14:50:00,47.48,47.53,47.48,47.5,12400.0,47.48,47.53,47.48,47.5,12400.0
2013-01-15 15:00:00,47.5,47.52,47.49,47.52,31000.0,47.5,47.52,47.49,47.52,31000.0
2013-01-15 15:10:00,47.49,47.52,47.49,47.5,21600.0,47.49,47.52,47.49,47.5,21600.0
2013-01-15 15:20:00,47.5,47.52,47.48,47.49,30400.0,47.5,47.52,47.48,47.49,30400.0
2013-01-15 15:30:00,47.5,47.52,47.49,47.49,26200.0,47.5,47.52,47.49,47.49,26200.0
2013-01-15 15:40:00,47.49,47.51,47.48,47.49,23800.0,47.49,47.51,47.48,47.49,23800.0
2013-01-15 15:50:00,47.49,47.52,47.46,47.47,39400.0,47.49,47.52,47.46,47.47,39400.0
2013-01-16 09:30:00,47.38,47.94,47.34,47.55,9400.0,47.38,47.94,47.34,47.55,9400.0
2013-01-16 09:40:00,47.56,47.58,47.24,47.24,8400.0,47.56,47.58,47.24,47.24,8400.0
2013-01-16 09:50:00,47.26,47.27,47.2,47.22,2800.0,47.26,47.27,47.2,47.22,2800.0
2013-01-16 10:00:00,47.23,47.26,47.15,47.15,3400.0,47.23,47.26,47.15,47.15,3400.0
2013-01-16 10:10:00,47.15,47.15,46.72,47.07,30600.0,47.15,47.15,46.72,47.07,30600.0
2013-01-16 10:20:00,47.04,47.06,46.96,47.02,14800.0,47.04,47.06,46.96,47.02,14800.0
2013-01-16 10:30:00,47.02,47.11,47.02,47.09,41800.0,47.02,47.11,47.02,47.09,41800.0
2013-01-16 10:40:00,47.09,47.15,47.09,47.15,7600.0,47.09,47.15,47.09,47.15,7600.0
2013-01-16 10:50:00,47.15,47.15,47.11,47.11,10000.0,47.15,47.15,47.11,47.11,10000.0
2013-01-16 11:00:00,47.15,47.16,47.15,47.16,6400.0,47.15,47.16,47.15,47.16,6400.0
2013-01-16 11:10:00,47.16,47.19,47.08,47.08,28000.0,47.16,47.19,47.08,47.08,28000.0
2013-01-16 11:20:00,47.08,47.15,47.08,47.11,11000.0,47.08,47.15,47.08,47.11,11000.0
2013-01-16 11:30:00,47.11,47.11,47.1,47.11,8000.0,47.11,47.11,47.1,47.11,8000.0
2013-01-16 11:40:00,47.11,47.16,47.09,47.12,8600.0,47.11,47.16,47.09,47.12,8600.0
2013-01-16 11:50:00,47.12,47.15,47.12,47.13,9200.0,47.12,47.15,47.12,47.13,9200.0
2013-01-16 12:00:00,47.13,47.19,47.13,47.16,8000.0,47.13,47.19,47.13,47.16,8000.0
2013-01-16 12:10:00,47.16,47.17,47.16,47.17,4400.0,47.16,47.17,47.16,47.17,4400.0
2013-01-16 12:20:00,47.16,47.19,47.16,47.16,6800.0,47.16,47.19,47.16,47.16,6800.0
2013-01-16 12:30:00,47.13,47.16,47.11,47.12,9800.0,47.13,47.16,47.11,47.12,9800.0
2013-01-16 12:40:00,47.12,47.12,47.06,47.06,16200.0,47.12,47.12,47.06,47.06,16200.0
2013-01-16 12:50:00,47.07,47.11,47.07,47.09,12600.0,47.07,47.11,47.07,47.09,12600.0
2013-01-16 13:00:00,47.1,47.1,47.08,47.09,19400.0,47.1,47.1,47.08,47.09,19400.0
2013-01-16 13:10:00,47.1,47.12,47.09,47.11,14000.0,47.1,47.12,47.09,47.11,14000.0
2013-01-16 13:20:00,47.11,47.15,47.1,47.13,15000.0,47.11,47.15,47.1,47.13,15000.0
2013-01-16 13:30:00,47.13,47.15,47.1,47.13,10400.0,47.13,47.15,47.1,47.13,10400.0
2013-01-16 13:40:00,47.14,47.21,47.14,47.2,12200.0,47.14,47.21,47.14,47.2,12200.0
2013-01-16 13:50:00,47.2,47.23,47.19,47.22,21000.0,47.2,47.23,47.19,47.22,21000.0
2013-01-16 14:00:00,47.21,47.24,47.19,47.19,11200.0,47.21,47.24,47.19,47.19,11200.0
2013-01-16 14:10:00,47.18,47.21,47.09,47.13,12400.0,47.18,47.21,47.09,47.13,12400.0
2013-01-16 14:20:00,47.15,47.22,47.13,47.18,22600.0,47.15,47.22,47.13,47.18,22600.0
2013-01-16 14:30:00,47.18,47.25,47.1,47.12,58400.0,47.18,47.25,47.1,47.12,58400.0
2013-01-16 14:40:00,47.12,47.16,47.1,47.11,17400.0,47.12,47.16,47.1,47.11,17400.0
2013-01-16 14:50:00,47.11,47.24,47.1,47.18,21400.0,47.11,47.24,47.1,47.18,21400.0
2013-01-16 15:00:00,47.18,47.29,47.17,47.24,12200.0,47.18,47.29,47.17,47.24,12200.0
2013-01-16 15:10:00,47.27,47.27,47.21,47.24,26600.0,47.27,47.27,47.21,47.24,26600.0
2013-01-16 15:20:00,47.24,47.26,47.22,47.25,19600.0,47.24,47.26,47.22,47.25,19600.0
2013-01-16 15:30:00,47.25,47.26,47.24,47.24,33600.0,47.25,47.26,47.24,47.24,33600.0
2013-01-16 15:40:00,47.25,47.25,46.8,47.21,75000.0,47.25,47.25,46.8,47.21,75000.0
2013-01-16 15:50:00,47.18,47.25,47.17,47.18,37200.0,47.18,47.25,47.17,47.18,37200.0
2013-01-17 09:30:00,47.37,47.65,47.22,47.22,11800.0,47.37,47.65,47.22,47.22,11800.0
2013-01-17 09:40:00,47.43,47.43,47.18,47.26,4400.0,47.43,47.43,47.18,47.26,4400.0
2013-01-17 09:50:00,47.25,47.26,47.24,47.24,1200.0,47.25,47.26,47.24,47.24,1200.0
2013-01-17 10:00:00,47.23,47.27,47.17,47.25,7800.0,47.23,47.27,47.17,47.25,7800.0
2013-01-17 10:10:00,47.27,47.31,47.23,47.26,8400.0,47.27,47.31,47.23,47.26,8400.0
2013-01-17 10:20:00,47.26,47.33,47.25,47.27,9800.0,47.26,47.33,47.25,47.27,9800.0
2013-01-17 10:30:00,47.25,47.3,47.25,47.25,1600.0,47.25,47.3,47.25,47.25,1600.0
2013-01-17 10:40:00,47.24,47.25,47.23,47.25,3200.0,47.24,47.25,47.23,47.25,3200.0
2013-01-17 10:50:00,47.24,47.27,47.24,47.24,6000.0,47.24,47.27,47.24,47.24,6000.0
2013-01-17 11:00:00,47.24,47.24,47.2,47.21,7600.0,47.24,47.24,47.2,47.21,7600.0
2013-01-17 11:10:00,47.2,47.24,47.19,47.2,3200.0,47.2,47.24,47.19,47.2,3200.0
2013-01-17 11:20:00,47.2,47.24,47.2,47.2,8000.0,47.2,47.24,47.2,47.2,8000.0
2013-01-17 11:30:00,47.23,47.24,47.19,47.23,11200.0,47.23,47.24,47.19,47.23,11200.0
2013-01-17 11:40:00,47.25,47.25,47.22,47.22,5800.0,47.25,47.25,47.22,47.22,5800.0
2013-01-17 11:50:00,47.25,47.26,47.22,47.22,10000.0,47.25,47.26,47.22,47.22,10000.0
2013-01-17 12:00:00,47.23,47.24,47.2,47.23,2800.0,47.23,47.24,47.2,47.23,2800.0
2013-01-17 12:10:00,47.23,47.24,47.22,47.23,10800.0,47.23,47.24,47.22,47.23,10800.0
2013-01-17 12:20:00,47.23,47.26,47.22,47.24,16200.0,47.23,47.26,47.22,47.24,16200.0
2013-01-17 12:30:00,47.24,47.26,47.22,47.23,13000.0,47.24,47.26,47.22,47.23,13000.0
2013-01-17 12:40:00,47.24,47.24,47.22,47.23,5600.0,47.24,47.24,47.22,47.23,5600.0
2013-01-17 12:50:00,47.23,47.24,47.21,47.24,6600.0,47.23,47.24,47.21,47.24,6600.0
2013-01-17 13:00:00,47.23,47.24,47.21,47.23,2400.0,47.23,47.24,47.21,47.23,2400.0
2013-01-17 13:10:00,47.23,47.24,47.19,47.2,6800.0,47.23,47.24,47.19,47.2,6800.0
2013-01-17 13:20:00,47.2,47.23,47.2,47.23,5000.0,47.2,47.23,47.2,47.23,5000.0
2013-01-17 13:30:00,47.24,47.24,47.2,47.2,8400.0,47.24,47.24,47.2,47.2,8400.0
2013-01-17 13:40:00,47.2,47.25,47.2,47.22,19800.0,47.2,47.25,47.2,47.22,19800.0
2013-01-17 13:50:00,47.21,47.24,47.2,47.23,10600.0,47.21,47.24,47.2,47.23,10600.0
2013-01-17 14:00:00,47.23,47.25,47.21,47.23,19000.0,47.23,47.25,47.21,47.23,19000.0
2013-01-17 14:10:00,47.22,47.24,47.17,47.17,7600.0,47.22,47.24,47.17,47.17,7600.0
2013-01-17 14:20:00,47.18,47.2,47.13,47.15,21800.0,47.18,47.2,47.13,47.15,21800.0
2013-01-17 14:30:00,47.15,47.2,47.13,47.14,13000.0,47.15,47.2,47.13,47.14,13000.0
2013-01-17 14:40:00,47.17,47.21,47.15,47.18,4800.0,47.17,47.21,47.15,47.18,4800.0
2013-01-17 14:50:00,47.17,47.17,47.13,47.17,3600.0,47.17,47.17,47.13,47.17,3600.0
2013-01-17 15:00:00,47.17,47.22,47.17,47.21,4600.0,47.17,47.22,47.17,47.21,4600.0
2013-01-17 15:10:00,47.2,47.24,47.19,47.2,8200.0,47.2,47.24,47.19,47.2,8200.0
2013-01-17 15:20:00,47.22,47.22,47.18,47.19,6800.0,47.22,47.22,47.18,47.19,6800.0
2013-01-17 15:30:00,47.2,47.23,47.18,47.21,20000.0,47.2,47.23,47.18,47.21,20000.0
2013-01-17 15:40:00,47.22,47.23,47.17,47.18,25400.0,47.22,47.23,47.17,47.18,25400.0
2013-01-17 15:50:00,47.19,47.21,47.13,47.17,58400.0,47.19,47.21,47.13,47.17,58400.0
2013-01-18 09:30:00,47.13,47.34,47.13,47.3,12200.0,47.13,47.34,47.13,47.3,12200.0
2013-01-18 09:40:00,47.2,47.2,47.04,47.13,2800.0,47.2,47.2,47.04,47.13,2800.0
2013-01-18 09:50:00,47.13,47.13,47.08,47.08,7400.0,47.13,47.13,47.08,47.08,7400.0
2013-01-18 10:00:00,47.11,47.13,47.08,47.09,3000.0,47.11,47.13,47.08,47.09,3000.0
2013-01-18 10:10:00,47.08,47.13,47.04,47.07,9200.0,47.08,47.13,47.04,47.07,9200.0
2013-01-18 10:20:00,47.12,47.14,47.1,47.13,10400.0,47.12,47.14,47.1,47.13,10400.0
2013-01-18 10:30:00,47.12,47.12,47.04,47.08,10800.0,47.12,47.12,47.04,47.08,10800.0
2013-01-18 10:40:00,47.04,47.06,47.04,47.06,1600.0,47.04,47.06,47.04,47.06,1600.0
2013-01-18 10:50:00,47.07,47.09,47.02,47.06,4000.0,47.07,47.09,47.02,47.06,4000.0
2013-01-18 11:00:00,47.04,47.09,47.02,47.07,4200.0,47.04,47.09,47.02,47.07,4200.0
2013-01-18 11:10:00,47.08,47.08,46.98,47.01,17000.0,47.08,47.08,46.98,47.01,17000.0
2013-01-18 11:20:00,47.02,47.05,46.99,47.01,12200.0,47.02,47.05,46.99,47.01,12200.0
2013-01-18 11:30:00,47.0,47.02,46.98,47.0,3200.0,47.0,47.02,46.98,47.0,3200.0
2013-01-18 11:40:00,47.0,47.01,46.97,46.99,5800.0,47.0,47.01,46.97,46.99,5800.0
2013-01-18 11:50:00,46.98,46.98,46.88,46.9,53600.0,46.98,46.98,46.88,46.9,53600.0
2013-01-18 12:00:00,46.88,46.92,46.87,46.9,10200.0,46.88,46.92,46.87,46.9,10200.0
2013-01-18 12:10:00,46.89,46.91,46.89,46.9,3000.0,46.89,46.91,46.89,46.9,3000.0
2013-01-18 12:20:00,46.88,46.88,46.82,46.82,8600.0,46.88,46.88,46.82,46.82,8600.0
2013-01-18 12:30:00,46.82,46.88,46.82,46.83,5800.0,46.82,46.88,46.82,46.83,5800.0
2013-01-18 12:40:00,46.85,46.88,46.83,46.88,4000.0,46.85,46.88,46.83,46.88,4000.0
2013-01-18 12:50:00,46.88,46.88,46.83,46.85,4600.0,46.88,46.88,46.83,46.85,4600.0
2013-01-18 13:00:00,46.87,46.9,46.86,46.86,2400.0,46.87,46.9,46.86,46.86,2400.0
2013-01-18 13:10:00,46.88,46.9,46.86,46.88,5200.0,46.88,46.9,46.86,46.88,5200.0
2013-01-18 13:20:00,46.87,46.91,46.77,46.85,12000.0,46.87,46.91,46.77,46.85,12000.0
2013-01-18 13:30:00,46.83,46.83,46.69,46.76,22000.0,46.83,46.83,46.69,46.76,22000.0
2013-01-18 13:40:00,46.76,46.88,46.74,46.84,9600.0,46.76,46.88,46.74,46.84,9600.0
2013-01-18 13:50:00,46.85,46.88,46.73,46.78,24600.0,46.85,46.88,46.73,46.78,24600.0
2013-01-18 14:00:00,46.81,46.84,46.8,46.84,5000.0,46.81,46.84,46.8,46.84,5000.0
2013-01-18 14:10:00,46.81,46.83,46.71,46.76,22600.0,46.81,46.83,46.71,46.76,22600.0
2013-01-18 14:20:00,46.8,46.8,46.69,46.7,18800.0,46.8,46.8,46.69,46.7,18800.0
2013-01-18 14:30:00,46.7,46.82,46.69,46.82,17200.0,46.7,46.82,46.69,46.82,17200.0
2013-01-18 14:40:00,46.82,46.83,46.71,46.77,30400.0,46.82,46.83,46.71,46.77,30400.0
2013-01-18 14:50:00,46.8,46.85,46.73,46.75,51400.0,46.8,46.85,46.73,46.75,51400.0
2013-01-18 15:00:00,46.76,46.8,46.74,46.74,48800.0,46.76,46.8,46.74,46.74,48800.0
2013-01-18 15:10:00,46.76,46.76,46.63,46.68,39800.0,46.76,46.76,46.63,46.68,39800.0
2013-01-18 15:20:00,46.68,46.68,46.64,46.65,21400.0,46.68,46.68,46.64,46.65,21400.0
2013-01-18 15:30:00,46.67,46.69,46.63,46.67,46000.0,46.67,46.69,46.63,46.67,46000.0
2013-01-18 15:40:00,46.66,46.69,46.61,46.65,41600.0,46.66,46.69,46.61,46.65,41600.0
2013-01-18 15:50:00,46.67,46.68,46.6,46.63,97200.0,46.67,46.68,46.6,46.63,97200.0
2013-01-22 09:30:00,46.72,47.19,46.72,47.1,12600.0,46.72,47.19,46.72,47.1,12600.0
2013-01-22 09:40:00,47.19,47.19,46.99,47.02,14000.0,47.19,47.19,46.99,47.02,14000.0
2013-01-22 09:50:00,46.96,47.05,46.88,47.02,4600.0,46.96,47.05,46.88,47.02,4600.0
2013-01-22 10:00:00,46.98,47.02,46.93,47.01,6800.0,46.98,47.02,46.93,47.01,6800.0
2013-01-22 10:10:00,47.02,47.08,46.88,46.9,7000.0,47.02,47.08,46.88,46.9,7000.0
2013-01-22 10:20:00,46.91,46.97,46.88,46.93,8600.0,46.91,46.97,46.88,46.93,8600.0
2013-01-22 10:30:00,46.93,46.99,46.88,46.99,6600.0,46.93,46.99,46.88,46.99,6600.0
2013-01-22 10:40:00,46.97,47.05,46.96,47.02,18200.0,46.97,47.05,46.96,47.02,18200.0
2013-01-22 10:50:00,47.02,47.05,46.96,47.02,14400.0,47.02,47.05,46.96,47.02,14400.0
2013-01-22 11:00:00,47.02,47.02,46.99,46.99,9200.0,47.02,47.02,46.99,46.99,9200.0
2013-01-22 11:10:00,47.02,47.15,47.01,47.15,13600.0,47.02,47.15,47.01,47.15,13600.0
2013-01-22 11:20:00,47.17,47.32,47.13,47.19,19000.0,47.17,47.32,47.13,47.19,19000.0
2013-01-22 11:30:00,47.16,47.19,47.1,47.13,7200.0,47.16,47.19,47.1,47.13,7200.0
2013-01-22 11:40:00,47.13,47.16,47.1,47.13,9600.0,47.13,47.16,47.1,47.13,9600.0
2013-01-22 11:50:00,47.15,47.34,47.13,47.26,12800.0,47.15,47.34,47.13,47.26,12800.0
2013-01-22 12:00:00,47.27,47.3,47.13,47.15,8400.0,47.27,47.3,47.13,47.15,8400.0
2013-01-22 12:10:00,47.19,47.19,47.12,47.16,8600.0,47.19,47.19,47.12,47.16,8600.0
2013-01-22 12:20:00,47.15,47.19,47.04,47.09,18400.0,47.15,47.19,47.04,47.09,18400.0
2013-01-22 12:30:00,47.18,47.22,47.11,47.13,5800.0,47.18,47.22,47.11,47.13,5800.0
2013-01-22 12:40:00,47.16,47.25,47.13,47.15,5400.0,47.16,47.25,47.13,47.15,5400.0
2013-01-22 12:50:00,47.15,47.16,47.1,47.1,3400.0,47.15,47.16,47.1,47.1,3400.0
2013-01-22 13:00:00,47.17,47.2,47.14,47.2,2400.0,47.17,47.2,47.14,47.2,2400.0
2013-01-22 13:10:00,47.26,47.28,47.24,47.24,6000.0,47.26,47.28,47.24,47.24,6000.0
2013-01-22 13:20:00,47.23,47.24,47.2,47.2,3600.0,47.23,47.24,47.2,47.2,3600.0
2013-01-22 13:30:00,47.15,47.27,47.13,47.17,23200.0,47.15,47.27,47.13,47.17,23200.0
2013-01-22 13:40:00,47.16,47.26,47.15,47.23,14200.0,47.16,47.26,47.15,47.23,14200.0
2013-01-22 13:50:00,47.24,47.27,47.13,47.21,94400.0,47.24,47.27,47.13,47.21,94400.0
2013-01-22 14:00:00,47.23,47.34,47.13,47.24,287600.0,47.23,47.34,47.13,47.24,287600.0
2013-01-22 14:10:00,47.24,47.39,47.24,47.39,6000.0,47.24,47.39,47.24,47.39,6000.0
2013-01-22 14:20:00,47.34,47.49,47.34,47.43,13600.0,47.34,47.49,47.34,47.43,13600.0
2013-01-22 14:30:00,47.47,47.5,47.34,47.5,12400.0,47.47,47.5,47.34,47.5,12400.0
2013-01-22 14:40:00,47.48,47.73,47.48,47.68,80800.0,47.48,47.73,47.48,47.68,80800.0
2013-01-22 14:50:00,47.65,47.78,47.55,47.59,46200.0,47.65,47.78,47.55,47.59,46200.0
2013-01-22 15:00:00,47.58,47.62,47.53,47.56,32400.0,47.58,47.62,47.53,47.56,32400.0
2013-01-22 15:10:00,47.55,47.57,47.51,47.51,32600.0,47.55,47.57,47.51,47.51,32600.0
2013-01-22 15:20:00,47.52,47.6,47.51,47.57,28200.0,47.52,47.6,47.51,47.57,28200.0
2013-01-22 15:30:00,47.6,47.64,47.58,47.59,35800.0,47.6,47.64,47.58,47.59,35800.0
2013-01-22 15:40:00,47.6,47.64,47.56,47.63,32400.0,47.6,47.64,47.56,47.63,32400.0
2013-01-22 15:50:00,47.63,47.76,47.59,47.74,142800.0,47.63,47.76,47.59,47.74,142800.0
2013-01-23 09:30:00,47.63,47.63,47.51,47.56,6600.0,47.63,47.63,47.51,47.56,6600.0
2013-01-23 09:40:00,47.58,47.59,47.52,47.59,3000.0,47.58,47.59,47.52,47.59,3000.0
2013-01-23 09:50:00,47.51,47.51,47.49,47.49,600.0,47.51,47.51,47.49,47.49,600.0
2013-01-23 10:00:00,47.45,47.5,47.45,47.5,1400.0,47.45,47.5,47.45,47.5,1400.0
2013-01-23 10:10:00,47.56,47.66,47.54,47.54,9800.0,47.56,47.66,47.54,47.54,9800.0
2013-01-23 10:20:00,47.57,47.57,47.52,47.52,1600.0,47.57,47.57,47.52,47.52,1600.0
2013-01-23 10:30:00,47.54,47.62,47.52,47.58,5000.0,47.54,47.62,47.52,47.58,5000.0
2013-01-23 10:40:00,47.6,47.62,47.58,47.58,4400.0,47.6,47.62,47.58,47.58,4400.0
2013-01-23 10:50:00,47.58,47.6,47.52,47.52,10400.0,47.58,47.6,47.52,47.52,10400.0
2013-01-23 11:00:00,47.52,47.57,47.48,47.5,16400.0,47.52,47.57,47.48,47.5,16400.0
2013-01-23 11:10:00,47.52,47.53,47.43,47.51,41400.0,47.52,47.53,47.43,47.51,41400.0
2013-01-23 11:20:00,47.48,47.51,47.41,47.48,3800.0,47.48,47.51,47.41,47.48,3800.0
2013-01-23 11:30:00,47.49,47.5,47.45,47.5,9800.0,47.49,47.5,47.45,47.5,9800.0
2013-01-23 11:40:00,47.45,47.5,47.44,47.47,2800.0,47.45,47.5,47.44,47.47,2800.0
2013-01-23 11:50:00,47.48,47.5,47.46,47.46,6800.0,47.48,47.5,47.46,47.46,6800.0
2013-01-23 12:00:00,47.45,47.49,47.45,47.46,4200.0,47.45,47.49,47.45,47.46,4200.0
2013-01-23 12:10:00,47.46,47.49,47.43,47.45,4000.0,47.46,47.49,47.43,47.45,4000.0
2013-01-23 12:20:00,47.44,47.52,47.44,47.49,7600.0,47.44,47.52,47.44,47.49,7600.0
2013-01-23 12:30:00,47.46,47.51,47.46,47.46,800.0,47.46,47.51,47.46,47.46,800.0
2013-01-23 12:40:00,47.52,47.52,47.46,47.49,2000.0,47.52,47.52,47.46,47.49,2000.0
2013-01-23 12:50:00,47.48,47.52,47.47,47.52,5400.0,47.48,47.52,47.47,47.52,5400.0
2013-01-23 13:00:00,47.52,47.59,47.52,47.54,2000.0,47.52,47.59,47.52,47.54,2000.0
2013-01-23 13:10:00,47.53,47.57,47.51,47.52,10000.0,47.53,47.57,47.51,47.52,10000.0
2013-01-23 13:20:00,47.5,47.56,47.47,47.56,15000.0,47.5,47.56,47.47,47.56,15000.0
2013-01-23 13:30:00,47.54,47.55,47.49,47.52,18200.0,47.54,47.55,47.49,47.52,18200.0
2013-01-23 13:40:00,47.52,47.59,47.5,47.59,152600.0,47.52,47.59,47.5,47.59,152600.0
2013-01-23 13:50:00,47.57,47.63,47.57,47.59,579400.0,47.57,47.63,47.57,47.59,579400.0
2013-01-23 14:00:00,47.59,47.67,47.58,47.6,47400.0,47.59,47.67,47.58,47.6,47400.0
2013-01-23 14:10:00,47.6,47.63,47.59,47.63,6000.0,47.6,47.63,47.59,47.63,6000.0
2013-01-23 14:20:00,47.65,47.65,47.54,47.56,39800.0,47.65,47.65,47.54,47.56,39800.0
2013-01-23 14:30:00,47.52,47.55,47.45,47.47,8000.0,47.52,47.55,47.45,47.47,8000.0
2013-01-23 14:40:00,47.43,47.55,47.43,47.52,10200.0,47.43,47.55,47.43,47.52,10200.0
2013-01-23 14:50:00,47.57,47.65,47.55,47.65,103200.0,47.57,47.65,47.55,47.65,103200.0
2013-01-23 15:00:00,47.63,47.63,47.6,47.63,3200.0,47.63,47.63,47.6,47.63,3200.0
2013-01-23 15:10:00,47.6,47.62,47.58,47.59,6600.0,47.6,47.62,47.58,47.59,6600.0
2013-01-23 15:20:00,47.59,47.63,47.59,47.62,93600.0,47.59,47.63,47.59,47.62,93600.0
2013-01-23 15:30:00,47.6,47.62,47.6,47.6,6800.0,47.6,47.62,47.6,47.6,6800.0
2013-01-23 15:40:00,47.59,47.64,47.58,47.63,19600.0,47.59,47.64,47.58,47.63,19600.0
2013-01-23 15:50:00,47.63,47.64,47.59,47.62,35400.0,47.63,47.64,47.59,47.62,35400.0
2013-01-24 09:30:00,47.63,47.83,47.52,47.83,336400.0,47.63,47.83,47.52,47.83,336400.0
2013-01-24 09:40:00,47.75,47.85,47.67,47.7,32600.0,47.75,47.85,47.67,47.7,32600.0
2013-01-24 09:50:00,47.82,47.88,47.69,47.84,913800.0,47.82,47.88,47.69,47.84,913800.0
2013-01-24 10:00:00,47.89,47.95,47.86,47.9,27400.0,47.89,47.95,47.86,47.9,27400.0
2013-01-24 10:10:00,47.9,47.95,47.83,47.85,17200.0,47.9,47.95,47.83,47.85,17200.0
2013-01-24 10:20:00,47.84,47.86,47.77,47.81,13000.0,47.84,47.86,47.77,47.81,13000.0
2013-01-24 10:30:00,47.82,47.85,47.77,47.79,6000.0,47.82,47.85,47.77,47.79,6000.0
2013-01-24 10:40:00,47.77,47.81,47.77,47.77,8800.0,47.77,47.81,47.77,47.77,8800.0
2013-01-24 10:50:00,47.84,47.85,47.79,47.85,16200.0,47.84,47.85,47.79,47.85,16200.0
2013-01-24 11:00:00,47.86,47.93,47.86,47.89,7600.0,47.86,47.93,47.86,47.89,7600.0
2013-01-24 11:10:00,47.9,47.93,47.81,47.87,151200.0,47.9,47.93,47.81,47.87,151200.0
2013-01-24 11:20:00,47.89,48.0,47.89,47.97,34600.0,47.89,48.0,47.89,47.97,34600.0
2013-01-24 11:30:00,47.95,47.98,47.95,47.98,18000.0,47.95,47.98,47.95,47.98,18000.0
2013-01-24 11:40:00,47.97,48.05,47.97,48.05,17800.0,47.97,48.05,47.97,48.05,17800.0
2013-01-24 11:50:00,48.06,48.13,48.03,48.06,12400.0,48.06,48.13,48.03,48.06,12400.0
2013-01-24 12:00:00,48.06,48.06,48.0,48.0,13200.0,48.06,48.06,48.0,48.0,13200.0
2013-01-24 12:10:00,48.01,48.06,48.0,48.01,60000.0,48.01,48.06,48.0,48.01,60000.0
2013-01-24 12:20:00,48.02,48.06,48.02,48.02,9200.0,48.02,48.06,48.02,48.02,9200.0
2013-01-24 12:30:00,48.01,48.02,47.94,47.98,9000.0,48.01,48.02,47.94,47.98,9000.0
2013-01-24 12:40:00,48.01,48.02,47.97,48.01,2400.0,48.01,48.02,47.97,48.01,2400.0
2013-01-24 12:50:00,48.01,48.05,48.01,48.02,5600.0,48.01,48.05,48.01,48.02,5600.0
2013-01-24 13:00:00,48.02,48.08,48.02,48.07,16400.0,48.02,48.08,48.02,48.07,16400.0
2013-01-24 13:10:00,48.09,48.15,48.06,48.14,6000.0,48.09,48.15,48.06,48.14,6000.0
2013-01-24 13:20:00,48.14,48.18,48.1,48.18,6600.0,48.14,48.18,48.1,48.18,6600.0
2013-01-24 13:30:00,48.18,48.2,48.13,48.17,14000.0,48.18,48.2,48.13,48.17,14000.0
2013-01-24 13:40:00,48.17,48.17,48.09,48.1,7800.0,48.17,48.17,48.09,48.1,7800.0
2013-01-24 13:50:00,48.1,48.17,48.09,48.13,7000.0,48.1,48.17,48.09,48.13,7000.0
2013-01-24 14:00:00,48.1,48.18,48.1,48.16,4200.0,48.1,48.18,48.1,48.16,4200.0
2013-01-24 14:10:00,48.17,48.23,48.17,48.2,6600.0,48.17,48.23,48.17,48.2,6600.0
2013-01-24 14:20:00,48.18,48.22,48.13,48.13,8200.0,48.18,48.22,48.13,48.13,8200.0
2013-01-24 14:30:00,48.13,48.14,48.09,48.12,20800.0,48.13,48.14,48.09,48.12,20800.0
2013-01-24 14:40:00,48.12,48.12,48.05,48.09,43400.0,48.12,48.12,48.05,48.09,43400.0
2013-01-24 14:50:00,48.1,48.13,48.05,48.07,25400.0,48.1,48.13,48.05,48.07,25400.0
2013-01-24 15:00:00,48.01,48.14,48.01,48.14,52400.0,48.01,48.14,48.01,48.14,52400.0
2013-01-24 15:10:00,48.13,48.17,48.11,48.13,10400.0,48.13,48.17,48.11,48.13,10400.0
2013-01-24 15:20:00,48.13,48.2,48.13,48.19,15000.0,48.13,48.2,48.13,48.19,15000.0
2013-01-24 15:30:00,48.18,48.28,48.15,48.27,21000.0,48.18,48.28,48.15,48.27,21000.0
2013-01-24 15:40:00,48.27,48.32,48.24,48.27,23200.0,48.27,48.32,48.24,48.27,23200.0
2013-01-24 15:50:00,48.29,48.32,48.27,48.31,30400.0,48.29,48.32,48.27,48.31,30400.0
2013-01-25 09:30:00,48.43,48.62,48.43,48.5,127200.0,48.43,48.62,48.43,48.5,127200.0
2013-01-25 09:40:00,48.51,48.52,48.32,48.5,324800.0,48.51,48.52,48.32,48.5,324800.0
2013-01-25 09:50:00,48.5,48.5,48.5,48.5,2600.0,48.5,48.5,48.5,48.5,2600.0
2013-01-25 10:00:00,48.5,48.5,48.47,48.47,11600.0,48.5,48.5,48.47,48.47,11600.0
2013-01-25 10:10:00,48.47,48.49,48.44,48.49,3400.0,48.47,48.49,48.44,48.49,3400.0
2013-01-25 10:20:00,48.49,48.5,48.38,48.4,56000.0,48.49,48.5,48.38,48.4,56000.0
2013-01-25 10:30:00,48.4,48.43,48.35,48.43,8400.0,48.4,48.43,48.35,48.43,8400.0
2013-01-25 10:40:00,48.42,48.55,48.42,48.55,161400.0,48.42,48.55,48.42,48.55,161400.0
2013-01-25 10:50:00,48.56,48.83,48.52,48.74,47800.0,48.56,48.83,48.52,48.74,47800.0
2013-01-25 11:00:00,48.73,48.84,48.73,48.84,15800.0,48.73,48.84,48.73,48.84,15800.0
2013-01-25 11:10:00,48.79,48.85,48.78,48.82,14400.0,48.79,48.85,48.78,48.82,14400.0
2013-01-25 11:20:00,48.81,48.9,48.81,48.9,21800.0,48.81,48.9,48.81,48.9,21800.0
2013-01-25 11:30:00,48.87,49.05,48.87,48.96,27400.0,48.87,49.05,48.87,48.96,27400.0
2013-01-25 11:40:00,48.99,49.08,48.97,49.08,4000.0,48.99,49.08,48.97,49.08,4000.0
2013-01-25 11:50:00,49.08,49.08,49.0,49.06,20800.0,49.08,49.08,49.0,49.06,20800.0
2013-01-25 12:00:00,49.03,49.33,49.01,49.31,14800.0,49.03,49.33,49.01,49.31,14800.0
2013-01-25 12:10:00,49.31,49.31,49.22,49.24,6000.0,49.31,49.31,49.22,49.24,6000.0
2013-01-25 12:20:00,49.24,49.24,49.06,49.1,5400.0,49.24,49.24,49.06,49.1,5400.0
2013-01-25 12:30:00,49.09,49.15,49.0,49.15,18000.0,49.09,49.15,49.0,49.15,18000.0
2013-01-25 12:40:00,49.12,49.27,49.12,49.24,4200.0,49.12,49.27,49.12,49.24,4200.0
2013-01-25 12:50:00,49.22,49.27,49.22,49.27,4200.0,49.22,49.27,49.22,49.27,4200.0
2013-01-25 13:00:00,49.24,49.27,49.2,49.26,10600.0,49.24,49.27,49.2,49.26,10600.0
2013-01-25 13:10:00,49.24,49.27,49.18,49.22,5000.0,49.24,49.27,49.18,49.22,5000.0
2013-01-25 13:20:00,49.22,49.31,49.22,49.3,18800.0,49.22,49.31,49.22,49.3,18800.0
2013-01-25 13:30:00,49.3,49.47,49.2,49.46,58000.0,49.3,49.47,49.2,49.46,58000.0
2013-01-25 13:40:00,49.4,49.47,49.34,49.39,6600.0,49.4,49.47,49.34,49.39,6600.0
2013-01-25 13:50:00,49.32,49.43,49.32,49.43,9800.0,49.32,49.43,49.32,49.43,9800.0
2013-01-25 14:00:00,49.44,49.44,49.37,49.41,10800.0,49.44,49.44,49.37,49.41,10800.0
2013-01-25 14:10:00,49.45,49.51,49.42,49.48,12600.0,49.45,49.51,49.42,49.48,12600.0
2013-01-25 14:20:00,49.49,49.57,49.49,49.55,15000.0,49.49,49.57,49.49,49.55,15000.0
2013-01-25 14:30:00,49.55,49.58,49.51,49.53,18800.0,49.55,49.58,49.51,49.53,18800.0
2013-01-25 14:40:00,49.54,49.55,49.49,49.51,13600.0,49.54,49.55,49.49,49.51,13600.0
2013-01-25 14:50:00,49.49,49.55,49.49,49.53,16600.0,49.49,49.55,49.49,49.53,16600.0
2013-01-25 15:00:00,49.52,49.59,49.48,49.55,26000.0,49.52,49.59,49.48,49.55,26000.0
2013-01-25 15:10:00,49.55,49.78,49.55,49.75,54400.0,49.55,49.78,49.55,49.75,54400.0
2013-01-25 15:20:00,49.75,49.77,49.64,49.75,39200.0,49.75,49.77,49.64,49.75,39200.0
2013-01-25 15:30:00,49.74,49.88,49.74,49.78,106000.0,49.74,49.88,49.74,49.78,106000.0
2013-01-25 15:40:00,49.77,49.77,49.63,49.66,61000.0,49.77,49.77,49.63,49.66,61000.0
2013-01-25 15:50:00,49.65,49.74,49.6,49.74,63800.0,49.65,49.74,49.6,49.74,63800.0
2013-01-28 09:30:00,49.4,49.94,49.4,49.89,38200.0,49.4,49.94,49.4,49.89,38200.0
2013-01-28 09:40:00,49.9,49.98,49.87,49.9,29000.0,49.9,49.98,49.87,49.9,29000.0
2013-01-28 09:50:00,49.93,49.99,49.87,49.98,75000.0,49.93,49.99,49.87,49.98,75000.0
2013-01-28 10:00:00,49.98,50.12,49.94,50.02,80000.0,49.98,50.12,49.94,50.02,80000.0
2013-01-28 10:10:00,50.02,50.17,50.01,50.13,78600.0,50.02,50.17,50.01,50.13,78600.0
2013-01-28 10:20:00,50.13,50.22,50.1,50.18,25000.0,50.13,50.22,50.1,50.18,25000.0
2013-01-28 10:30:00,50.18,50.24,50.16,50.22,19600.0,50.18,50.24,50.16,50.22,19600.0
2013-01-28 10:40:00,50.21,50.24,50.19,50.21,28600.0,50.21,50.24,50.19,50.21,28600.0
2013-01-28 10:50:00,50.2,50.33,50.19,50.29,20400.0,50.2,50.33,50.19,50.29,20400.0
2013-01-28 11:00:00,50.32,50.41,50.27,50.35,16000.0,50.32,50.41,50.27,50.35,16000.0
2013-01-28 11:10:00,50.35,50.35,50.03,50.13,43000.0,50.35,50.35,50.03,50.13,43000.0
2013-01-28 11:20:00,50.1,50.1,49.99,50.01,31400.0,50.1,50.1,49.99,50.01,31400.0
2013-01-28 11:30:00,50.04,50.07,49.89,49.99,25800.0,50.04,50.07,49.89,49.99,25800.0
2013-01-28 11:40:00,49.99,50.11,49.99,50.1,13800.0,49.99,50.11,49.99,50.1,13800.0
2013-01-28 11:50:00,50.11,50.12,50.1,50.11,4800.0,50.11,50.12,50.1,50.11,4800.0
2013-01-28 12:00:00,50.11,50.16,50.09,50.13,17800.0,50.11,50.16,50.09,50.13,17800.0
2013-01-28 12:10:00,50.15,50.16,50.14,50.16,5600.0,50.15,50.16,50.14,50.16,5600.0
2013-01-28 12:20:00,50.15,50.21,50.14,50.21,17800.0,50.15,50.21,50.14,50.21,17800.0
2013-01-28 12:30:00,50.2,50.22,50.18,50.19,19800.0,50.2,50.22,50.18,50.19,19800.0
2013-01-28 12:40:00,50.2,50.23,50.19,50.23,10200.0,50.2,50.23,50.19,50.23,10200.0
2013-01-28 12:50:00,50.22,50.22,50.18,50.22,16800.0,50.22,50.22,50.18,50.22,16800.0
2013-01-28 13:00:00,50.22,50.24,50.2,50.24,23000.0,50.22,50.24,50.2,50.24,23000.0
2013-01-28 13:10:00,50.23,50.26,50.22,50.24,13200.0,50.23,50.26,50.22,50.24,13200.0
2013-01-28 13:20:00,50.23,50.27,50.23,50.27,13200.0,50.23,50.27,50.23,50.27,13200.0
2013-01-28 13:30:00,50.27,50.27,50.24,50.26,17000.0,50.27,50.27,50.24,50.26,17000.0
2013-01-28 13:40:00,50.27,50.27,50.25,50.27,22400.0,50.27,50.27,50.25,50.27,22400.0
2013-01-28 13:50:00,50.27,50.28,50.24,50.28,31600.0,50.27,50.28,50.24,50.28,31600.0
2013-01-28 14:00:00,50.26,50.31,50.26,50.31,30000.0,50.26,50.31,50.26,50.31,30000.0
2013-01-28 14:10:00,50.31,50.32,50.3,50.31,6000.0,50.31,50.32,50.3,50.31,6000.0
2013-01-28 14:20:00,50.3,50.32,50.27,50.29,27800.0,50.3,50.32,50.27,50.29,27800.0
2013-01-28 14:30:00,50.28,50.32,50.28,50.31,20200.0,50.28,50.32,50.28,50.31,20200.0
2013-01-28 14:40:00,50.31,50.33,50.3,50.32,24600.0,50.31,50.33,50.3,50.32,24600.0
2013-01-28 14:50:00,50.32,50.34,50.16,50.18,36200.0,50.32,50.34,50.16,50.18,36200.0
2013-01-28 15:00:00,50.18,50.18,50.04,50.06,17400.0,50.18,50.18,50.04,50.06,17400.0
2013-01-28 15:10:00,50.06,50.07,49.99,49.99,13600.0,50.06,50.07,49.99,49.99,13600.0
2013-01-28 15:20:00,49.97,49.97,49.83,49.94,25800.0,49.97,49.97,49.83,49.94,25800.0
2013-01-28 15:30:00,49.94,49.96,49.79,49.79,30200.0,49.94,49.96,49.79,49.79,30200.0
2013-01-28 15:40:00,49.79,49.81,49.73,49.8,40200.0,49.79,49.81,49.73,49.8,40200.0
2013-01-28 15:50:00,49.8,49.85,49.68,49.85,65000.0,49.8,49.85,49.68,49.85,65000.0
2013-01-29 09:30:00,46.74,48.74,46.74,48.27,92800.0,46.74,48.74,46.74,48.27,92800.0
2013-01-29 09:40:00,48.22,48.28,48.0,48.02,72600.0,48.22,48.28,48.0,48.02,72600.0
2013-01-29 09:50:00,48.03,48.08,47.77,48.04,200800.0,48.03,48.08,47.77,48.04,200800.0
2013-01-29 10:00:00,48.01,48.01,47.74,47.79,122400.0,48.01,48.01,47.74,47.79,122400.0
2013-01-29 10:10:00,47.8,47.88,47.77,47.83,32000.0,47.8,47.88,47.77,47.83,32000.0
2013-01-29 10:20:00,47.81,48.1,47.81,48.08,17000.0,47.81,48.1,47.81,48.08,17000.0
2013-01-29 10:30:00,48.08,48.3,48.05,48.28,12200.0,48.08,48.3,48.05,48.28,12200.0
2013-01-29 10:40:00,48.29,48.4,48.26,48.32,73800.0,48.29,48.4,48.26,48.32,73800.0
2013-01-29 10:50:00,48.34,48.52,48.12,48.33,46800.0,48.34,48.52,48.12,48.33,46800.0
2013-01-29 11:00:00,48.34,48.52,48.24,48.36,66400.0,48.34,48.52,48.24,48.36,66400.0
2013-01-29 11:10:00,48.4,48.46,48.38,48.41,16600.0,48.4,48.46,48.38,48.41,16600.0
2013-01-29 11:20:00,48.37,48.46,48.32,48.38,10200.0,48.37,48.46,48.32,48.38,10200.0
2013-01-29 11:30:00,48.39,48.39,48.28,48.35,24800.0,48.39,48.39,48.28,48.35,24800.0
2013-01-29 11:40:00,48.35,48.36,48.33,48.35,7200.0,48.35,48.36,48.33,48.35,7200.0
2013-01-29 11:50:00,48.34,48.35,48.3,48.32,11400.0,48.34,48.35,48.3,48.32,11400.0
2013-01-29 12:00:00,48.32,48.42,48.3,48.38,127000.0,48.32,48.42,48.3,48.38,127000.0
2013-01-29 12:10:00,48.38,48.46,48.37,48.45,11200.0,48.38,48.46,48.37,48.45,11200.0
2013-01-29 12:20:00,48.48,48.59,48.48,48.56,31200.0,48.48,48.59,48.48,48.56,31200.0
2013-01-29 12:30:00,48.52,48.6,48.52,48.58,6400.0,48.52,48.6,48.52,48.58,6400.0
2013-01-29 12:40:00,48.55,48.88,48.55,48.8,14000.0,48.55,48.88,48.55,48.8,14000.0
2013-01-29 12:50:00,48.75,48.81,48.69,48.7,12600.0,48.75,48.81,48.69,48.7,12600.0
2013-01-29 13:00:00,48.73,48.8,48.62,48.63,37600.0,48.73,48.8,48.62,48.63,37600.0
2013-01-29 13:10:00,48.69,49.07,48.68,48.97,15000.0,48.69,49.07,48.68,48.97,15000.0
2013-01-29 13:20:00,48.97,48.97,48.76,48.87,32800.0,48.97,48.97,48.76,48.87,32800.0
2013-01-29 13:30:00,48.88,48.92,48.8,48.84,18800.0,48.88,48.92,48.8,48.84,18800.0
2013-01-29 13:40:00,48.85,48.96,48.85,48.92,12600.0,48.85,48.96,48.85,48.92,12600.0
2013-01-29 13:50:00,48.94,49.0,48.92,49.0,15800.0,48.94,49.0,48.92,49.0,15800.0
2013-01-29 14:00:00,49.01,49.05,48.96,49.01,21600.0,49.01,49.05,48.96,49.01,21600.0
2013-01-29 14:10:00,48.99,49.0,48.91,48.98,15400.0,48.99,49.0,48.91,48.98,15400.0
2013-01-29 14:20:00,48.99,49.05,48.92,48.95,128800.0,48.99,49.05,48.92,48.95,128800.0
2013-01-29 14:30:00,48.95,48.95,48.91,48.92,14800.0,48.95,48.95,48.91,48.92,14800.0
2013-01-29 14:40:00,48.93,48.94,48.68,48.68,17000.0,48.93,48.94,48.68,48.68,17000.0
2013-01-29 14:50:00,48.66,48.72,48.58,48.59,16000.0,48.66,48.72,48.58,48.59,16000.0
2013-01-29 15:00:00,48.59,48.64,48.56,48.57,16800.0,48.59,48.64,48.56,48.57,16800.0
2013-01-29 15:10:00,48.58,48.62,48.56,48.62,21000.0,48.58,48.62,48.56,48.62,21000.0
2013-01-29 15:20:00,48.62,48.76,48.62,48.75,40200.0,48.62,48.76,48.62,48.75,40200.0
2013-01-29 15:30:00,48.74,48.74,48.65,48.7,50800.0,48.74,48.74,48.65,48.7,50800.0
2013-01-29 15:40:00,48.7,48.7,48.63,48.66,53200.0,48.7,48.7,48.63,48.66,53200.0
2013-01-29 15:50:00,48.67,48.77,48.66,48.72,85000.0,48.67,48.77,48.66,48.72,85000.0
2013-01-30 09:30:00,48.71,49.13,48.39,49.05,32600.0,48.71,49.13,48.39,49.05,32600.0
2013-01-30 09:40:00,49.05,49.1,48.71,48.72,22800.0,49.05,49.1,48.71,48.72,22800.0
2013-01-30 09:50:00,48.76,48.88,48.7,48.7,16200.0,48.76,48.88,48.7,48.7,16200.0
2013-01-30 10:00:00,48.66,48.74,48.45,48.48,31000.0,48.66,48.74,48.45,48.48,31000.0
2013-01-30 10:10:00,48.48,48.56,48.4,48.42,21000.0,48.48,48.56,48.4,48.42,21000.0
2013-01-30 10:20:00,48.42,48.51,48.35,48.38,14800.0,48.42,48.51,48.35,48.38,14800.0
2013-01-30 10:30:00,48.36,48.38,48.3,48.33,16200.0,48.36,48.38,48.3,48.33,16200.0
2013-01-30 10:40:00,48.32,48.35,48.21,48.21,17200.0,48.32,48.35,48.21,48.21,17200.0
2013-01-30 10:50:00,48.22,48.24,48.2,48.23,15800.0,48.22,48.24,48.2,48.23,15800.0
2013-01-30 11:00:00,48.22,48.25,48.2,48.24,14800.0,48.22,48.25,48.2,48.24,14800.0
2013-01-30 11:10:00,48.25,48.29,48.19,48.26,71800.0,48.25,48.29,48.19,48.26,71800.0
2013-01-30 11:20:00,48.27,48.31,48.22,48.22,16800.0,48.27,48.31,48.22,48.22,16800.0
2013-01-30 11:30:00,48.22,48.27,48.17,48.22,26600.0,48.22,48.27,48.17,48.22,26600.0
2013-01-30 11:40:00,48.23,48.29,48.19,48.24,7400.0,48.23,48.29,48.19,48.24,7400.0
2013-01-30 11:50:00,48.24,48.26,48.18,48.2,10600.0,48.24,48.26,48.18,48.2,10600.0
2013-01-30 12:00:00,48.2,48.23,48.18,48.23,4000.0,48.2,48.23,48.18,48.23,4000.0
2013-01-30 12:10:00,48.22,48.23,48.16,48.18,10400.0,48.22,48.23,48.16,48.18,10400.0
2013-01-30 12:20:00,48.17,48.19,48.12,48.13,8600.0,48.17,48.19,48.12,48.13,8600.0
2013-01-30 12:30:00,48.13,48.19,48.1,48.1,48000.0,48.13,48.19,48.1,48.1,48000.0
2013-01-30 12:40:00,48.11,48.24,48.08,48.23,9800.0,48.11,48.24,48.08,48.23,9800.0
2013-01-30 12:50:00,48.24,48.34,48.24,48.33,2600.0,48.24,48.34,48.24,48.33,2600.0
2013-01-30 13:00:00,48.37,48.4,48.27,48.34,22600.0,48.37,48.4,48.27,48.34,22600.0
2013-01-30 13:10:00,48.35,48.37,48.31,48.32,3800.0,48.35,48.37,48.31,48.32,3800.0
2013-01-30 13:20:00,48.32,48.45,48.27,48.45,12000.0,48.32,48.45,48.27,48.45,12000.0
2013-01-30 13:30:00,48.44,48.54,48.44,48.53,1800.0,48.44,48.54,48.44,48.53,1800.0
2013-01-30 13:40:00,48.52,48.56,48.52,48.56,3600.0,48.52,48.56,48.52,48.56,3600.0
2013-01-30 13:50:00,48.52,48.52,48.38,48.41,52600.0,48.52,48.52,48.38,48.41,52600.0
2013-01-30 14:00:00,48.38,48.38,48.3,48.3,7400.0,48.38,48.38,48.3,48.3,7400.0
2013-01-30 14:10:00,48.3,48.37,48.29,48.33,12800.0,48.3,48.37,48.29,48.33,12800.0
2013-01-30 14:20:00,48.33,48.35,48.28,48.29,12200.0,48.33,48.35,48.28,48.29,12200.0
2013-01-30 14:30:00,48.28,48.35,48.28,48.35,14600.0,48.28,48.35,48.28,48.35,14600.0
2013-01-30 14:40:00,48.35,48.4,48.19,48.23,44600.0,48.35,48.4,48.19,48.23,44600.0
2013-01-30 14:50:00,48.23,48.31,48.17,48.31,8600.0,48.23,48.31,48.17,48.31,8600.0
2013-01-30 15:00:00,48.31,48.33,48.26,48.29,5800.0,48.31,48.33,48.26,48.29,5800.0
2013-01-30 15:10:00,48.27,48.27,48.17,48.2,12600.0,48.27,48.27,48.17,48.2,12600.0
2013-01-30 15:20:00,48.18,48.18,48.02,48.04,24800.0,48.18,48.18,48.02,48.04,24800.0
2013-01-30 15:30:00,48.02,48.08,47.97,48.01,24800.0,48.02,48.08,47.97,48.01,24800.0
2013-01-30 15:40:00,47.99,48.06,47.99,48.05,25400.0,47.99,48.06,47.99,48.05,25400.0
2013-01-30 15:50:00,48.05,48.13,47.99,48.09,54000.0,48.05,48.13,47.99,48.09,54000.0
2013-01-31 09:30:00,47.77,48.06,47.77,47.96,31600.0,47.77,48.06,47.77,47.96,31600.0
2013-01-31 09:40:00,48.03,48.05,47.94,47.96,17400.0,48.03,48.05,47.94,47.96,17400.0
2013-01-31 09:50:00,48.0,48.03,47.95,47.95,9400.0,48.0,48.03,47.95,47.95,9400.0
2013-01-31 10:00:00,47.94,48.01,47.91,47.92,7600.0,47.94,48.01,47.91,47.92,7600.0
2013-01-31 10:10:00,47.96,48.0,47.92,47.92,5200.0,47.96,48.0,47.92,47.92,5200.0
2013-01-31 10:20:00,47.92,48.02,47.87,47.94,6800.0,47.92,48.02,47.87,47.94,6800.0
2013-01-31 10:30:00,47.93,48.0,47.93,47.98,13400.0,47.93,48.0,47.93,47.98,13400.0
2013-01-31 10:40:00,47.99,48.0,47.91,47.96,15600.0,47.99,48.0,47.91,47.96,15600.0
2013-01-31 10:50:00,47.97,47.98,47.81,47.85,13200.0,47.97,47.98,47.81,47.85,13200.0
2013-01-31 11:00:00,47.88,47.89,47.85,47.85,2400.0,47.88,47.89,47.85,47.85,2400.0
2013-01-31 11:10:00,47.88,47.88,47.76,47.81,9200.0,47.88,47.88,47.76,47.81,9200.0
2013-01-31 11:20:00,47.88,47.89,47.83,47.87,9000.0,47.88,47.89,47.83,47.87,9000.0
2013-01-31 11:30:00,47.83,47.88,47.76,47.81,9000.0,47.83,47.88,47.76,47.81,9000.0
2013-01-31 11:40:00,47.82,47.9,47.81,47.88,34400.0,47.82,47.9,47.81,47.88,34400.0
2013-01-31 11:50:00,47.87,47.94,47.87,47.93,2800.0,47.87,47.94,47.87,47.93,2800.0
2013-01-31 12:00:00,47.95,47.97,47.93,47.95,12200.0,47.95,47.97,47.93,47.95,12200.0
2013-01-31 12:10:00,47.96,48.01,47.96,47.96,11200.0,47.96,48.01,47.96,47.96,11200.0
2013-01-31 12:20:00,47.99,48.0,47.98,47.99,5400.0,47.99,48.0,47.98,47.99,5400.0
2013-01-31 12:30:00,47.98,47.98,47.92,47.94,9600.0,47.98,47.98,47.92,47.94,9600.0
2013-01-31 12:40:00,47.96,47.99,47.84,47.9,13600.0,47.96,47.99,47.84,47.9,13600.0
2013-01-31 12:50:00,47.9,47.94,47.79,47.79,14400.0,47.9,47.94,47.79,47.79,14400.0
2013-01-31 13:00:00,47.82,47.9,47.81,47.88,24400.0,47.82,47.9,47.81,47.88,24400.0
2013-01-31 13:10:00,47.9,47.96,47.85,47.91,10000.0,47.9,47.96,47.85,47.91,10000.0
2013-01-31 13:20:00,47.91,47.91,47.85,47.85,9400.0,47.91,47.91,47.85,47.85,9400.0
2013-01-31 13:30:00,47.85,47.88,47.85,47.85,12000.0,47.85,47.88,47.85,47.85,12000.0
2013-01-31 13:40:00,47.85,47.9,47.85,47.85,11000.0,47.85,47.9,47.85,47.85,11000.0
2013-01-31 13:50:00,47.85,47.88,47.83,47.83,7200.0,47.85,47.88,47.83,47.83,7200.0
2013-01-31 14:00:00,47.83,47.94,47.83,47.88,12000.0,47.83,47.94,47.83,47.88,12000.0
2013-01-31 14:10:00,47.85,47.88,47.76,47.77,12800.0,47.85,47.88,47.76,47.77,12800.0
2013-01-31 14:20:00,47.8,47.82,47.77,47.8,14200.0,47.8,47.82,47.77,47.8,14200.0
2013-01-31 14:30:00,47.78,47.8,47.77,47.77,15600.0,47.78,47.8,47.77,47.77,15600.0
2013-01-31 14:40:00,47.8,47.83,47.69,47.73,27000.0,47.8,47.83,47.69,47.73,27000.0
2013-01-31 14:50:00,47.7,47.79,47.7,47.72,19200.0,47.7,47.79,47.7,47.72,19200.0
2013-01-31 15:00:00,47.71,47.88,47.71,47.74,66000.0,47.71,47.88,47.71,47.74,66000.0
2013-01-31 15:10:00,47.74,47.75,47.49,47.61,47600.0,47.74,47.75,47.49,47.61,47600.0
2013-01-31 15:20:00,47.61,47.67,47.49,47.49,41200.0,47.61,47.67,47.49,47.49,41200.0
2013-01-31 15:30:00,47.49,47.55,47.43,47.51,53400.0,47.49,47.55,47.43,47.51,53400.0
2013-01-31 15:40:00,47.52,47.52,47.41,47.41,68400.0,47.52,47.52,47.41,47.41,68400.0
2013-01-31 15:50:00,47.42,47.68,47.42,47.6,49400.0,47.42,47.68,47.42,47.6,49400.0
2013-02-01 09:30:00,47.82,48.07,47.75,47.97,28600.0,47.82,48.07,47.75,47.97,28600.0
2013-02-01 09:40:00,48.02,48.12,47.98,48.05,23000.0,48.02,48.12,47.98,48.05,23000.0
2013-02-01 09:50:00,48.05,48.07,47.82,47.82,10800.0,48.05,48.07,47.82,47.82,10800.0
2013-02-01 10:00:00,47.93,47.96,47.81,47.81,48200.0,47.93,47.96,47.81,47.81,48200.0
2013-02-01 10:10:00,47.82,47.83,47.55,47.58,30800.0,47.82,47.83,47.55,47.58,30800.0
2013-02-01 10:20:00,47.58,47.58,47.49,47.5,20600.0,47.58,47.58,47.49,47.5,20600.0
2013-02-01 10:30:00,47.52,47.52,47.43,47.46,21400.0,47.52,47.52,47.43,47.46,21400.0
2013-02-01 10:40:00,47.47,47.48,47.41,47.43,25000.0,47.47,47.48,47.41,47.43,25000.0
2013-02-01 10:50:00,47.41,47.51,47.34,47.49,24000.0,47.41,47.51,47.34,47.49,24000.0
2013-02-01 11:00:00,47.49,47.52,47.39,47.47,45400.0,47.49,47.52,47.39,47.47,45400.0
2013-02-01 11:10:00,47.47,47.58,47.44,47.47,30200.0,47.47,47.58,47.44,47.47,30200.0
2013-02-01 11:20:00,47.49,47.49,47.33,47.37,29800.0,47.49,47.49,47.33,47.37,29800.0
2013-02-01 11:30:00,47.37,47.41,47.27,47.32,32800.0,47.37,47.41,47.27,47.32,32800.0
2013-02-01 11:40:00,47.32,47.37,47.18,47.29,62000.0,47.32,47.37,47.18,47.29,62000.0
2013-02-01 11:50:00,47.29,47.29,47.25,47.27,25000.0,47.29,47.29,47.25,47.27,25000.0
2013-02-01 12:00:00,47.27,47.49,47.27,47.49,20000.0,47.27,47.49,47.27,47.49,20000.0
2013-02-01 12:10:00,47.48,47.55,47.47,47.49,20400.0,47.48,47.55,47.47,47.49,20400.0
2013-02-01 12:20:00,47.49,47.52,47.46,47.51,28200.0,47.49,47.52,47.46,47.51,28200.0
2013-02-01 12:30:00,47.5,47.55,47.44,47.48,30400.0,47.5,47.55,47.44,47.48,30400.0
2013-02-01 12:40:00,47.48,47.55,47.47,47.55,4400.0,47.48,47.55,47.47,47.55,4400.0
2013-02-01 12:50:00,47.55,47.58,47.44,47.45,31400.0,47.55,47.58,47.44,47.45,31400.0
2013-02-01 13:00:00,47.45,47.58,47.45,47.58,7200.0,47.45,47.58,47.45,47.58,7200.0
2013-02-01 13:10:00,47.57,47.66,47.57,47.6,8800.0,47.57,47.66,47.57,47.6,8800.0
2013-02-01 13:20:00,47.6,47.6,47.52,47.56,9200.0,47.6,47.6,47.52,47.56,9200.0
2013-02-01 13:30:00,47.59,47.66,47.59,47.64,11200.0,47.59,47.66,47.59,47.64,11200.0
2013-02-01 13:40:00,47.63,47.63,47.59,47.6,7000.0,47.63,47.63,47.59,47.6,7000.0
2013-02-01 13:50:00,47.59,47.59,47.55,47.59,7600.0,47.59,47.59,47.55,47.59,7600.0
2013-02-01 14:00:00,47.59,47.59,47.37,47.41,54000.0,47.59,47.59,47.37,47.41,54000.0
2013-02-01 14:10:00,47.41,47.43,47.24,47.27,43200.0,47.41,47.43,47.24,47.27,43200.0
2013-02-01 14:20:00,47.26,47.26,47.1,47.13,52800.0,47.26,47.26,47.1,47.13,52800.0
2013-02-01 14:30:00,47.15,47.24,47.1,47.24,45800.0,47.15,47.24,47.1,47.24,45800.0
2013-02-01 14:40:00,47.25,47.33,47.16,47.2,41800.0,47.25,47.33,47.16,47.2,41800.0
2013-02-01 14:50:00,47.17,47.24,47.13,47.13,54000.0,47.17,47.24,47.13,47.13,54000.0
2013-02-01 15:00:00,47.14,47.19,47.11,47.15,48600.0,47.14,47.19,47.11,47.15,48600.0
2013-02-01 15:10:00,47.15,47.16,47.11,47.13,29600.0,47.15,47.16,47.11,47.13,29600.0
2013-02-01 15:20:00,47.14,47.18,47.14,47.15,31000.0,47.14,47.18,47.14,47.15,31000.0
2013-02-01 15:30:00,47.15,47.27,47.15,47.27,38600.0,47.15,47.27,47.15,47.27,38600.0
2013-02-01 15:40:00,47.26,47.32,47.25,47.31,45400.0,47.26,47.32,47.25,47.31,45400.0
2013-02-01 15:50:00,47.31,47.32,47.17,47.23,76400.0,47.31,47.32,47.17,47.23,76400.0
2013-02-04 09:30:00,47.04,47.23,47.04,47.19,33400.0,47.04,47.23,47.04,47.19,33400.0
2013-02-04 09:40:00,47.2,47.22,46.95,46.95,31800.0,47.2,47.22,46.95,46.95,31800.0
2013-02-04 09:50:00,46.95,46.99,46.91,46.99,19000.0,46.95,46.99,46.91,46.99,19000.0
2013-02-04 10:00:00,46.97,46.98,46.87,46.9,19000.0,46.97,46.98,46.87,46.9,19000.0
2013-02-04 10:10:00,46.92,46.96,46.88,46.91,13800.0,46.92,46.96,46.88,46.91,13800.0
2013-02-04 10:20:00,46.92,46.95,46.87,46.88,18800.0,46.92,46.95,46.87,46.88,18800.0
2013-02-04 10:30:00,46.89,46.93,46.66,46.67,26400.0,46.89,46.93,46.66,46.67,26400.0
2013-02-04 10:40:00,46.7,46.79,46.68,46.77,17600.0,46.7,46.79,46.68,46.77,17600.0
2013-02-04 10:50:00,46.77,46.8,46.71,46.74,7600.0,46.77,46.8,46.71,46.74,7600.0
2013-02-04 11:00:00,46.74,46.75,46.7,46.7,11400.0,46.74,46.75,46.7,46.7,11400.0
2013-02-04 11:10:00,46.69,46.74,46.69,46.73,8600.0,46.69,46.74,46.69,46.73,8600.0
2013-02-04 11:20:00,46.72,46.75,46.71,46.75,11200.0,46.72,46.75,46.71,46.75,11200.0
2013-02-04 11:30:00,46.74,46.77,46.71,46.71,16600.0,46.74,46.77,46.71,46.71,16600.0
2013-02-04 11:40:00,46.69,46.69,46.6,46.66,19000.0,46.69,46.69,46.6,46.66,19000.0
2013-02-04 11:50:00,46.66,46.71,46.65,46.65,7600.0,46.66,46.71,46.65,46.65,7600.0
2013-02-04 12:00:00,46.65,46.7,46.63,46.68,15000.0,46.65,46.7,46.63,46.68,15000.0
2013-02-04 12:10:00,46.65,46.8,46.65,46.77,30200.0,46.65,46.8,46.65,46.77,30200.0
2013-02-04 12:20:00,46.8,46.82,46.77,46.82,12200.0,46.8,46.82,46.77,46.82,12200.0
2013-02-04 12:30:00,46.82,46.85,46.8,46.84,11600.0,46.82,46.85,46.8,46.84,11600.0
2013-02-04 12:40:00,46.84,46.84,46.8,46.81,7600.0,46.84,46.84,46.8,46.81,7600.0
2013-02-04 12:50:00,46.82,46.86,46.79,46.82,12400.0,46.82,46.86,46.79,46.82,12400.0
2013-02-04 13:00:00,46.8,46.82,46.78,46.79,8000.0,46.8,46.82,46.78,46.79,8000.0
2013-02-04 13:10:00,46.79,46.83,46.77,46.81,7200.0,46.79,46.83,46.77,46.81,7200.0
2013-02-04 13:20:00,46.84,46.91,46.82,46.91,10800.0,46.84,46.91,46.82,46.91,10800.0
2013-02-04 13:30:00,46.9,46.9,46.82,46.82,16200.0,46.9,46.9,46.82,46.82,16200.0
2013-02-04 13:40:00,46.81,46.82,46.72,46.73,12600.0,46.81,46.82,46.72,46.73,12600.0
2013-02-04 13:50:00,46.73,46.8,46.71,46.79,22200.0,46.73,46.8,46.71,46.79,22200.0
2013-02-04 14:00:00,46.79,46.8,46.77,46.77,11400.0,46.79,46.8,46.77,46.77,11400.0
2013-02-04 14:10:00,46.76,46.77,46.7,46.7,11200.0,46.76,46.77,46.7,46.7,11200.0
2013-02-04 14:20:00,46.71,46.88,46.7,46.88,34200.0,46.71,46.88,46.7,46.88,34200.0
2013-02-04 14:30:00,46.92,46.92,46.82,46.88,17200.0,46.92,46.92,46.82,46.88,17200.0
2013-02-04 14:40:00,46.91,46.98,46.88,46.94,23200.0,46.91,46.98,46.88,46.94,23200.0
2013-02-04 14:50:00,46.95,47.0,46.94,46.96,13200.0,46.95,47.0,46.94,46.96,13200.0
2013-02-04 15:00:00,46.97,47.05,46.96,46.97,25200.0,46.97,47.05,46.96,46.97,25200.0
2013-02-04 15:10:00,46.97,46.99,46.95,46.97,12400.0,46.97,46.99,46.95,46.97,12400.0
2013-02-04 15:20:00,46.97,47.01,46.93,46.96,18600.0,46.97,47.01,46.93,46.96,18600.0
2013-02-04 15:30:00,46.96,46.98,46.85,46.87,16800.0,46.96,46.98,46.85,46.87,16800.0
2013-02-04 15:40:00,46.87,46.94,46.86,46.9,34800.0,46.87,46.94,46.86,46.9,34800.0
2013-02-04 15:50:00,46.88,46.9,46.77,46.8,46800.0,46.88,46.9,46.77,46.8,46800.0
2013-02-05 09:30:00,46.99,46.99,46.84,46.84,5400.0,46.99,46.99,46.84,46.84,5400.0
2013-02-05 09:40:00,46.92,47.0,46.84,46.85,20000.0,46.92,47.0,46.84,46.85,20000.0
2013-02-05 09:50:00,46.84,46.88,46.81,46.85,17800.0,46.84,46.88,46.81,46.85,17800.0
2013-02-05 10:00:00,46.88,47.0,46.87,46.98,8600.0,46.88,47.0,46.87,46.98,8600.0
2013-02-05 10:10:00,46.98,47.0,46.96,46.96,13800.0,46.98,47.0,46.96,46.96,13800.0
2013-02-05 10:20:00,46.96,46.96,46.88,46.95,7800.0,46.96,46.96,46.88,46.95,7800.0
2013-02-05 10:30:00,46.94,47.0,46.93,46.99,7800.0,46.94,47.0,46.93,46.99,7800.0
2013-02-05 10:40:00,47.0,47.0,46.91,47.0,57800.0,47.0,47.0,46.91,47.0,57800.0
2013-02-05 10:50:00,47.0,47.0,46.87,46.9,12400.0,47.0,47.0,46.87,46.9,12400.0
2013-02-05 11:00:00,46.9,46.95,46.87,46.95,5000.0,46.9,46.95,46.87,46.95,5000.0
2013-02-05 11:10:00,46.97,47.0,46.97,46.98,9000.0,46.97,47.0,46.97,46.98,9000.0
2013-02-05 11:20:00,46.97,46.99,46.95,46.95,1600.0,46.97,46.99,46.95,46.95,1600.0
2013-02-05 11:30:00,46.96,47.0,46.95,46.98,4200.0,46.96,47.0,46.95,46.98,4200.0
2013-02-05 11:40:00,46.98,46.98,46.95,46.96,2600.0,46.98,46.98,46.95,46.96,2600.0
2013-02-05 11:50:00,46.98,46.99,46.96,46.97,1800.0,46.98,46.99,46.96,46.97,1800.0
2013-02-05 12:00:00,46.97,47.0,46.97,46.97,11400.0,46.97,47.0,46.97,46.97,11400.0
2013-02-05 12:10:00,46.99,46.99,46.99,46.99,1200.0,46.99,46.99,46.99,46.99,1200.0
2013-02-05 12:20:00,46.99,47.02,46.98,46.99,17000.0,46.99,47.02,46.98,46.99,17000.0
2013-02-05 12:30:00,46.99,47.01,46.98,46.98,6000.0,46.99,47.01,46.98,46.98,6000.0
2013-02-05 12:40:00,46.99,47.01,46.97,47.0,9200.0,46.99,47.01,46.97,47.0,9200.0
2013-02-05 12:50:00,46.99,47.02,46.98,47.0,5000.0,46.99,47.02,46.98,47.0,5000.0
2013-02-05 13:00:00,46.99,47.02,46.99,47.01,4400.0,46.99,47.02,46.99,47.01,4400.0
2013-02-05 13:10:00,47.01,47.01,46.99,46.99,5600.0,47.01,47.01,46.99,46.99,5600.0
2013-02-05 13:20:00,46.99,47.06,46.98,47.0,40600.0,46.99,47.06,46.98,47.0,40600.0
2013-02-05 13:30:00,47.0,47.02,46.99,47.02,3600.0,47.0,47.02,46.99,47.02,3600.0
2013-02-05 13:40:00,47.0,47.02,46.99,47.02,11200.0,47.0,47.02,46.99,47.02,11200.0
2013-02-05 13:50:00,47.0,47.06,46.99,46.99,9800.0,47.0,47.06,46.99,46.99,9800.0
2013-02-05 14:00:00,47.0,47.02,46.99,47.0,31000.0,47.0,47.02,46.99,47.0,31000.0
2013-02-05 14:10:00,47.0,47.02,46.99,47.0,14000.0,47.0,47.02,46.99,47.0,14000.0
2013-02-05 14:20:00,47.0,47.0,46.97,46.98,6200.0,47.0,47.0,46.97,46.98,6200.0
2013-02-05 14:30:00,46.98,47.0,46.97,46.99,6600.0,46.98,47.0,46.97,46.99,6600.0
2013-02-05 14:40:00,47.0,47.01,46.95,47.0,41000.0,47.0,47.01,46.95,47.0,41000.0
2013-02-05 14:50:00,47.01,47.02,46.99,47.0,29200.0,47.01,47.02,46.99,47.0,29200.0
2013-02-05 15:00:00,47.01,47.01,46.98,47.01,24600.0,47.01,47.01,46.98,47.01,24600.0
2013-02-05 15:10:00,47.01,47.08,46.99,47.08,17000.0,47.01,47.08,46.99,47.08,17000.0
2013-02-05 15:20:00,47.08,47.08,46.98,47.0,36800.0,47.08,47.08,46.98,47.0,36800.0
2013-02-05 15:30:00,47.01,47.02,46.97,46.99,26800.0,47.01,47.02,46.97,46.99,26800.0
2013-02-05 15:40:00,46.99,47.01,46.94,46.96,23400.0,46.99,47.01,46.94,46.96,23400.0
2013-02-05 15:50:00,46.96,46.99,46.88,46.88,58000.0,46.96,46.99,46.88,46.88,58000.0
2013-02-06 09:30:00,46.85,46.86,46.63,46.63,9200.0,46.85,46.86,46.63,46.63,9200.0
2013-02-06 09:40:00,46.64,46.88,46.64,46.75,15400.0,46.64,46.88,46.64,46.75,15400.0
2013-02-06 09:50:00,46.82,46.83,46.74,46.77,4000.0,46.82,46.83,46.74,46.77,4000.0
2013-02-06 10:00:00,46.84,46.85,46.77,46.77,10800.0,46.84,46.85,46.77,46.77,10800.0
2013-02-06 10:10:00,46.8,46.81,46.77,46.79,26200.0,46.8,46.81,46.77,46.79,26200.0
2013-02-06 10:20:00,46.81,46.82,46.77,46.81,7600.0,46.81,46.82,46.77,46.81,7600.0
2013-02-06 10:30:00,46.82,46.82,46.77,46.78,16000.0,46.82,46.82,46.77,46.78,16000.0
2013-02-06 10:40:00,46.77,46.85,46.77,46.8,19000.0,46.77,46.85,46.77,46.8,19000.0
2013-02-06 10:50:00,46.83,46.83,46.79,46.8,6000.0,46.83,46.83,46.79,46.8,6000.0
2013-02-06 11:00:00,46.81,46.82,46.8,46.81,8600.0,46.81,46.82,46.8,46.81,8600.0
2013-02-06 11:10:00,46.81,46.85,46.78,46.79,5400.0,46.81,46.85,46.78,46.79,5400.0
2013-02-06 11:20:00,46.8,46.86,46.79,46.81,9000.0,46.8,46.86,46.79,46.81,9000.0
2013-02-06 11:30:00,46.82,46.85,46.8,46.83,12800.0,46.82,46.85,46.8,46.83,12800.0
2013-02-06 11:40:00,46.84,46.91,46.83,46.91,4200.0,46.84,46.91,46.83,46.91,4200.0
2013-02-06 11:50:00,46.91,46.93,46.91,46.91,3600.0,46.91,46.93,46.91,46.91,3600.0
2013-02-06 12:00:00,46.92,46.92,46.88,46.9,6600.0,46.92,46.92,46.88,46.9,6600.0
2013-02-06 12:10:00,46.9,46.94,46.89,46.91,10800.0,46.9,46.94,46.89,46.91,10800.0
2013-02-06 12:20:00,46.93,46.94,46.87,46.9,10400.0,46.93,46.94,46.87,46.9,10400.0
2013-02-06 12:30:00,46.9,46.94,46.9,46.94,2000.0,46.9,46.94,46.9,46.94,2000.0
2013-02-06 12:40:00,46.98,46.99,46.9,46.93,13600.0,46.98,46.99,46.9,46.93,13600.0
2013-02-06 12:50:00,46.95,46.95,46.88,46.88,1200.0,46.95,46.95,46.88,46.88,1200.0
2013-02-06 13:00:00,46.88,46.9,46.83,46.88,4600.0,46.88,46.9,46.83,46.88,4600.0
2013-02-06 13:10:00,46.9,46.93,46.9,46.93,1800.0,46.9,46.93,46.9,46.93,1800.0
2013-02-06 13:20:00,46.95,46.96,46.9,46.9,11200.0,46.95,46.96,46.9,46.9,11200.0
2013-02-06 13:30:00,46.9,46.94,46.86,46.92,6400.0,46.9,46.94,46.86,46.92,6400.0
2013-02-06 13:40:00,46.93,46.99,46.91,46.98,11200.0,46.93,46.99,46.91,46.98,11200.0
2013-02-06 13:50:00,46.99,47.0,46.96,46.96,12600.0,46.99,47.0,46.96,46.96,12600.0
2013-02-06 14:00:00,46.98,46.99,46.94,46.94,12200.0,46.98,46.99,46.94,46.94,12200.0
2013-02-06 14:10:00,46.95,46.95,46.88,46.88,14600.0,46.95,46.95,46.88,46.88,14600.0
2013-02-06 14:20:00,46.88,46.89,46.86,46.88,10600.0,46.88,46.89,46.86,46.88,10600.0
2013-02-06 14:30:00,46.91,46.97,46.91,46.97,16000.0,46.91,46.97,46.91,46.97,16000.0
2013-02-06 14:40:00,46.99,46.99,46.91,46.92,9600.0,46.99,46.99,46.91,46.92,9600.0
2013-02-06 14:50:00,46.95,46.97,46.95,46.97,10400.0,46.95,46.97,46.95,46.97,10400.0
2013-02-06 15:00:00,46.97,46.99,46.94,46.95,22400.0,46.97,46.99,46.94,46.95,22400.0
2013-02-06 15:10:00,46.95,46.97,46.92,46.94,42400.0,46.95,46.97,46.92,46.94,42400.0
2013-02-06 15:20:00,46.94,46.96,46.92,46.95,24000.0,46.94,46.96,46.92,46.95,24000.0
2013-02-06 15:30:00,46.95,46.96,46.93,46.93,22600.0,46.95,46.96,46.93,46.93,22600.0
2013-02-06 15:40:00,46.94,46.96,46.92,46.93,37600.0,46.94,46.96,46.92,46.93,37600.0
2013-02-06 15:50:00,46.92,46.96,46.89,46.95,59400.0,46.92,46.96,46.89,46.95,59400.0
2013-02-07 09:30:00,47.0,47.0,46.87,46.87,8600.0,47.0,47.0,46.87,46.87,8600.0
2013-02-07 09:40:00,46.95,46.99,46.88,46.92,17000.0,46.95,46.99,46.88,46.92,17000.0
2013-02-07 09:50:00,46.97,46.97,46.9,46.93,4600.0,46.97,46.97,46.9,46.93,4600.0
2013-02-07 10:00:00,46.94,46.94,46.89,46.93,2000.0,46.94,46.94,46.89,46.93,2000.0
2013-02-07 10:10:00,46.93,46.93,46.83,46.83,4800.0,46.93,46.93,46.83,46.83,4800.0
2013-02-07 10:20:00,46.87,46.89,46.73,46.86,16600.0,46.87,46.89,46.73,46.86,16600.0
2013-02-07 10:30:00,46.85,46.85,46.68,46.79,13600.0,46.85,46.85,46.68,46.79,13600.0
2013-02-07 10:40:00,46.8,46.8,46.73,46.75,6000.0,46.8,46.8,46.73,46.75,6000.0
2013-02-07 10:50:00,46.74,46.81,46.69,46.78,2000.0,46.74,46.81,46.69,46.78,2000.0
2013-02-07 11:00:00,46.87,46.93,46.84,46.93,4600.0,46.87,46.93,46.84,46.93,4600.0
2013-02-07 11:10:00,46.92,46.93,46.91,46.91,1200.0,46.92,46.93,46.91,46.91,1200.0
2013-02-07 11:20:00,46.91,46.91,46.88,46.88,2600.0,46.91,46.91,46.88,46.88,2600.0
2013-02-07 11:30:00,46.92,46.92,46.78,46.79,6000.0,46.92,46.92,46.78,46.79,6000.0
2013-02-07 11:40:00,46.79,46.85,46.78,46.82,5200.0,46.79,46.85,46.78,46.82,5200.0
2013-02-07 11:50:00,46.85,46.86,46.81,46.84,4800.0,46.85,46.86,46.81,46.84,4800.0
2013-02-07 12:00:00,46.87,46.97,46.84,46.97,5200.0,46.87,46.97,46.84,46.97,5200.0
2013-02-07 12:10:00,46.96,46.96,46.91,46.95,10400.0,46.96,46.96,46.91,46.95,10400.0
2013-02-07 12:20:00,46.92,46.92,46.85,46.88,3400.0,46.92,46.92,46.85,46.88,3400.0
2013-02-07 12:30:00,46.94,46.95,46.91,46.95,6400.0,46.94,46.95,46.91,46.95,6400.0
2013-02-07 12:40:00,46.95,46.95,46.93,46.95,6400.0,46.95,46.95,46.93,46.95,6400.0
2013-02-07 12:50:00,46.95,46.95,46.89,46.91,4400.0,46.95,46.95,46.89,46.91,4400.0
2013-02-07 13:00:00,46.88,46.9,46.82,46.82,4600.0,46.88,46.9,46.82,46.82,4600.0
2013-02-07 13:10:00,46.82,46.82,46.79,46.81,6600.0,46.82,46.82,46.79,46.81,6600.0
2013-02-07 13:20:00,46.81,46.91,46.81,46.88,2400.0,46.81,46.91,46.81,46.88,2400.0
2013-02-07 13:30:00,46.91,46.91,46.82,46.87,2800.0,46.91,46.91,46.82,46.87,2800.0
2013-02-07 13:40:00,46.84,46.93,46.83,46.91,3000.0,46.84,46.93,46.83,46.91,3000.0
2013-02-07 13:50:00,46.92,46.95,46.92,46.95,3200.0,46.92,46.95,46.92,46.95,3200.0
2013-02-07 14:00:00,46.95,46.95,46.92,46.94,15000.0,46.95,46.95,46.92,46.94,15000.0
2013-02-07 14:10:00,46.94,46.94,46.9,46.93,5400.0,46.94,46.94,46.9,46.93,5400.0
2013-02-07 14:20:00,46.95,46.95,46.91,46.95,4800.0,46.95,46.95,46.91,46.95,4800.0
2013-02-07 14:30:00,46.94,46.94,46.88,46.92,5600.0,46.94,46.94,46.88,46.92,5600.0
2013-02-07 14:40:00,46.92,46.95,46.9,46.95,12800.0,46.92,46.95,46.9,46.95,12800.0
2013-02-07 14:50:00,46.94,46.95,46.93,46.94,32400.0,46.94,46.95,46.93,46.94,32400.0
2013-02-07 15:00:00,46.94,46.94,46.9,46.92,6000.0,46.94,46.94,46.9,46.92,6000.0
2013-02-07 15:10:00,46.91,46.95,46.9,46.95,10000.0,46.91,46.95,46.9,46.95,10000.0
2013-02-07 15:20:00,46.95,46.95,46.9,46.91,13000.0,46.95,46.95,46.9,46.91,13000.0
2013-02-07 15:30:00,46.92,46.96,46.9,46.93,21000.0,46.92,46.96,46.9,46.93,21000.0
2013-02-07 15:40:00,46.93,46.97,46.91,46.95,24000.0,46.93,46.97,46.91,46.95,24000.0
2013-02-07 15:50:00,46.96,46.96,46.92,46.95,42600.0,46.96,46.96,46.92,46.95,42600.0
2013-02-08 09:30:00,46.95,46.95,46.87,46.93,10600.0,46.95,46.95,46.87,46.93,10600.0
2013-02-08 09:40:00,46.95,46.97,46.83,46.92,12400.0,46.95,46.97,46.83,46.92,12400.0
2013-02-08 09:50:00,46.92,46.95,46.89,46.94,13400.0,46.92,46.95,46.89,46.94,13400.0
2013-02-08 10:00:00,46.95,46.97,46.87,46.9,23400.0,46.95,46.97,46.87,46.9,23400.0
2013-02-08 10:10:00,46.9,46.9,46.85,46.89,6400.0,46.9,46.9,46.85,46.89,6400.0
2013-02-08 10:20:00,46.9,46.92,46.86,46.9,7800.0,46.9,46.92,46.86,46.9,7800.0
2013-02-08 10:30:00,46.9,46.92,46.88,46.9,13200.0,46.9,46.92,46.88,46.9,13200.0
2013-02-08 10:40:00,46.9,46.95,46.88,46.91,18800.0,46.9,46.95,46.88,46.91,18800.0
2013-02-08 10:50:00,46.92,46.95,46.9,46.95,8600.0,46.92,46.95,46.9,46.95,8600.0
2013-02-08 11:00:00,46.92,46.96,46.81,46.85,44200.0,46.92,46.96,46.81,46.85,44200.0
2013-02-08 11:10:00,46.84,46.9,46.83,46.9,4200.0,46.84,46.9,46.83,46.9,4200.0
2013-02-08 11:20:00,46.92,46.95,46.91,46.91,5400.0,46.92,46.95,46.91,46.91,5400.0
2013-02-08 11:30:00,46.93,46.93,46.82,46.9,22800.0,46.93,46.93,46.82,46.9,22800.0
2013-02-08 11:40:00,46.94,46.94,46.89,46.89,1800.0,46.94,46.94,46.89,46.89,1800.0
2013-02-08 11:50:00,46.9,47.07,46.9,47.0,22600.0,46.9,47.07,46.9,47.0,22600.0
2013-02-08 12:00:00,47.01,47.03,46.92,46.95,8200.0,47.01,47.03,46.92,46.95,8200.0
2013-02-08 12:10:00,46.95,46.96,46.92,46.93,7200.0,46.95,46.96,46.92,46.93,7200.0
2013-02-08 12:20:00,46.95,46.95,46.94,46.95,2200.0,46.95,46.95,46.94,46.95,2200.0
2013-02-08 12:30:00,46.95,46.95,46.93,46.95,6400.0,46.95,46.95,46.93,46.95,6400.0
2013-02-08 12:40:00,46.95,46.96,46.93,46.95,5000.0,46.95,46.96,46.93,46.95,5000.0
2013-02-08 12:50:00,46.95,46.96,46.94,46.95,3400.0,46.95,46.96,46.94,46.95,3400.0
2013-02-08 13:00:00,46.95,46.96,46.94,46.95,6000.0,46.95,46.96,46.94,46.95,6000.0
2013-02-08 13:10:00,46.95,46.95,46.92,46.93,3600.0,46.95,46.95,46.92,46.93,3600.0
2013-02-08 13:20:00,46.94,46.95,46.86,46.87,8400.0,46.94,46.95,46.86,46.87,8400.0
2013-02-08 13:30:00,46.84,46.9,46.83,46.85,5800.0,46.84,46.9,46.83,46.85,5800.0
2013-02-08 13:40:00,46.85,46.87,46.84,46.85,5400.0,46.85,46.87,46.84,46.85,5400.0
2013-02-08 13:50:00,46.85,46.87,46.83,46.87,6400.0,46.85,46.87,46.83,46.87,6400.0
2013-02-08 14:00:00,46.87,46.88,46.85,46.88,7600.0,46.87,46.88,46.85,46.88,7600.0
2013-02-08 14:10:00,46.87,46.91,46.86,46.89,4000.0,46.87,46.91,46.86,46.89,4000.0
2013-02-08 14:20:00,46.88,46.88,46.75,46.85,48200.0,46.88,46.88,46.75,46.85,48200.0
2013-02-08 14:30:00,46.81,46.85,46.81,46.82,6800.0,46.81,46.85,46.81,46.82,6800.0
2013-02-08 14:40:00,46.83,46.85,46.82,46.85,6800.0,46.83,46.85,46.82,46.85,6800.0
2013-02-08 14:50:00,46.83,46.84,46.82,46.82,4000.0,46.83,46.84,46.82,46.82,4000.0
2013-02-08 15:00:00,46.83,46.84,46.81,46.84,10400.0,46.83,46.84,46.81,46.84,10400.0
2013-02-08 15:10:00,46.84,46.84,46.8,46.8,21200.0,46.84,46.84,46.8,46.8,21200.0
2013-02-08 15:20:00,46.81,46.81,46.77,46.77,11000.0,46.81,46.81,46.77,46.77,11000.0
2013-02-08 15:30:00,46.79,46.79,46.75,46.77,16200.0,46.79,46.79,46.75,46.77,16200.0
2013-02-08 15:40:00,46.77,46.77,46.76,46.77,14600.0,46.77,46.77,46.76,46.77,14600.0
2013-02-08 15:50:00,46.77,46.79,46.74,46.77,40200.0,46.77,46.79,46.74,46.77,40200.0
2013-02-11 09:30:00,46.9,46.99,46.71,46.77,8800.0,46.9,46.99,46.71,46.77,8800.0
2013-02-11 09:40:00,46.77,46.81,46.71,46.76,6000.0,46.77,46.81,46.71,46.76,6000.0
2013-02-11 09:50:00,46.69,46.81,46.66,46.8,6800.0,46.69,46.81,46.66,46.8,6800.0
2013-02-11 10:00:00,46.74,46.76,46.66,46.73,3200.0,46.74,46.76,46.66,46.73,3200.0
2013-02-11 10:10:00,46.66,46.74,46.58,46.64,4800.0,46.66,46.74,46.58,46.64,4800.0
2013-02-11 10:20:00,46.64,46.66,46.52,46.58,5000.0,46.64,46.66,46.52,46.58,5000.0
2013-02-11 10:30:00,46.56,46.6,46.55,46.55,9200.0,46.56,46.6,46.55,46.55,9200.0
2013-02-11 10:40:00,46.55,46.6,46.54,46.55,10200.0,46.55,46.6,46.54,46.55,10200.0
2013-02-11 10:50:00,46.56,46.62,46.55,46.59,8200.0,46.56,46.62,46.55,46.59,8200.0
2013-02-11 11:00:00,46.6,46.69,46.57,46.69,5600.0,46.6,46.69,46.57,46.69,5600.0
2013-02-11 11:10:00,46.69,46.74,46.65,46.74,2200.0,46.69,46.74,46.65,46.74,2200.0
2013-02-11 11:20:00,46.74,46.76,46.69,46.7,8000.0,46.74,46.76,46.69,46.7,8000.0
2013-02-11 11:30:00,46.66,46.79,46.66,46.79,2200.0,46.66,46.79,46.66,46.79,2200.0
2013-02-11 11:40:00,46.76,46.77,46.7,46.71,5200.0,46.76,46.77,46.7,46.71,5200.0
2013-02-11 11:50:00,46.69,46.71,46.64,46.66,5800.0,46.69,46.71,46.64,46.66,5800.0
2013-02-11 12:00:00,46.67,46.69,46.67,46.68,4200.0,46.67,46.69,46.67,46.68,4200.0
2013-02-11 12:10:00,46.67,46.69,46.67,46.69,400.0,46.67,46.69,46.67,46.69,400.0
2013-02-11 12:20:00,46.69,46.69,46.67,46.67,5400.0,46.69,46.69,46.67,46.67,5400.0
2013-02-11 12:30:00,46.66,46.66,46.65,46.65,2000.0,46.66,46.66,46.65,46.65,2000.0
2013-02-11 12:40:00,46.65,46.69,46.65,46.68,6200.0,46.65,46.69,46.65,46.68,6200.0
2013-02-11 12:50:00,46.68,46.69,46.67,46.67,3800.0,46.68,46.69,46.67,46.67,3800.0
2013-02-11 13:00:00,46.69,46.69,46.68,46.68,2600.0,46.69,46.69,46.68,46.68,2600.0
2013-02-11 13:10:00,46.69,46.69,46.66,46.67,3200.0,46.69,46.69,46.66,46.67,3200.0
2013-02-11 13:20:00,46.67,46.69,46.64,46.65,7600.0,46.67,46.69,46.64,46.65,7600.0
2013-02-11 13:30:00,46.65,46.66,46.62,46.66,2000.0,46.65,46.66,46.62,46.66,2000.0
2013-02-11 13:40:00,46.66,46.66,46.64,46.64,4400.0,46.66,46.66,46.64,46.64,4400.0
2013-02-11 13:50:00,46.6,46.66,46.6,46.66,2800.0,46.6,46.66,46.6,46.66,2800.0
2013-02-11 14:00:00,46.66,46.73,46.6,46.73,23600.0,46.66,46.73,46.6,46.73,23600.0
2013-02-11 14:10:00,46.74,46.79,46.71,46.75,4800.0,46.74,46.79,46.71,46.75,4800.0
2013-02-11 14:20:00,46.78,46.78,46.74,46.76,3200.0,46.78,46.78,46.74,46.76,3200.0
2013-02-11 14:30:00,46.76,46.82,46.76,46.8,59400.0,46.76,46.82,46.76,46.8,59400.0
2013-02-11 14:40:00,46.8,46.8,46.78,46.8,2400.0,46.8,46.8,46.78,46.8,2400.0
2013-02-11 14:50:00,46.8,46.8,46.72,46.76,9200.0,46.8,46.8,46.72,46.76,9200.0
2013-02-11 15:00:00,46.77,46.85,46.77,46.82,6400.0,46.77,46.85,46.77,46.82,6400.0
2013-02-11 15:10:00,46.83,46.93,46.82,46.88,6800.0,46.83,46.93,46.82,46.88,6800.0
2013-02-11 15:20:00,46.9,46.9,46.85,46.85,8600.0,46.9,46.9,46.85,46.85,8600.0
2013-02-11 15:30:00,46.85,46.88,46.84,46.88,6800.0,46.85,46.88,46.84,46.88,6800.0
2013-02-11 15:40:00,46.88,46.88,46.83,46.83,17400.0,46.88,46.88,46.83,46.83,17400.0
2013-02-11 15:50:00,46.85,46.85,46.76,46.81,18000.0,46.85,46.85,46.76,46.81,18000.0
2013-02-12 09:30:00,46.94,47.02,46.92,46.92,6200.0,46.94,47.02,46.92,46.92,6200.0
2013-02-12 09:40:00,46.94,46.96,46.9,46.95,13600.0,46.94,46.96,46.9,46.95,13600.0
2013-02-12 09:50:00,46.95,46.97,46.9,46.9,10800.0,46.95,46.97,46.9,46.9,10800.0
2013-02-12 10:00:00,46.88,46.95,46.86,46.91,6200.0,46.88,46.95,46.86,46.91,6200.0
2013-02-12 10:10:00,46.91,46.92,46.86,46.88,23400.0,46.91,46.92,46.86,46.88,23400.0
2013-02-12 10:20:00,46.89,46.9,46.83,46.83,7400.0,46.89,46.9,46.83,46.83,7400.0
2013-02-12 10:30:00,46.85,46.85,46.81,46.83,1600.0,46.85,46.85,46.81,46.83,1600.0
2013-02-12 10:40:00,46.81,46.82,46.77,46.77,3800.0,46.81,46.82,46.77,46.77,3800.0
2013-02-12 10:50:00,46.78,46.79,46.75,46.76,3600.0,46.78,46.79,46.75,46.76,3600.0
2013-02-12 11:00:00,46.76,46.76,46.69,46.7,5400.0,46.76,46.76,46.69,46.7,5400.0
2013-02-12 11:10:00,46.73,46.73,46.63,46.63,3200.0,46.73,46.73,46.63,46.63,3200.0
2013-02-12 11:20:00,46.69,46.71,46.59,46.6,15600.0,46.69,46.71,46.59,46.6,15600.0
2013-02-12 11:30:00,46.6,46.63,46.56,46.63,5800.0,46.6,46.63,46.56,46.63,5800.0
2013-02-12 11:40:00,46.63,46.65,46.59,46.62,3800.0,46.63,46.65,46.59,46.62,3800.0
2013-02-12 11:50:00,46.59,46.67,46.59,46.67,5200.0,46.59,46.67,46.59,46.67,5200.0
2013-02-12 12:00:00,46.67,46.68,46.6,46.6,19400.0,46.67,46.68,46.6,46.6,19400.0
2013-02-12 12:10:00,46.59,46.6,46.58,46.58,6400.0,46.59,46.6,46.58,46.58,6400.0
2013-02-12 12:20:00,46.59,46.62,46.59,46.59,3400.0,46.59,46.62,46.59,46.59,3400.0
2013-02-12 12:30:00,46.58,46.58,46.55,46.57,3600.0,46.58,46.58,46.55,46.57,3600.0
2013-02-12 12:40:00,46.58,46.61,46.56,46.57,50000.0,46.58,46.61,46.56,46.57,50000.0
2013-02-12 12:50:00,46.59,46.59,46.56,46.58,5200.0,46.59,46.59,46.56,46.58,5200.0
2013-02-12 13:00:00,46.56,46.58,46.56,46.57,2600.0,46.56,46.58,46.56,46.57,2600.0
2013-02-12 13:10:00,46.57,46.57,46.55,46.55,4800.0,46.57,46.57,46.55,46.55,4800.0
2013-02-12 13:20:00,46.56,46.58,46.52,46.54,9400.0,46.56,46.58,46.52,46.54,9400.0
2013-02-12 13:30:00,46.54,46.56,46.54,46.54,5800.0,46.54,46.56,46.54,46.54,5800.0
2013-02-12 13:40:00,46.54,46.55,46.54,46.54,1600.0,46.54,46.55,46.54,46.54,1600.0
2013-02-12 13:50:00,46.52,46.54,46.52,46.54,3000.0,46.52,46.54,46.52,46.54,3000.0
2013-02-12 14:00:00,46.54,46.55,46.49,46.49,11000.0,46.54,46.55,46.49,46.49,11000.0
2013-02-12 14:10:00,46.49,46.51,46.43,46.45,12400.0,46.49,46.51,46.43,46.45,12400.0
2013-02-12 14:20:00,46.47,46.5,46.45,46.47,64400.0,46.47,46.5,46.45,46.47,64400.0
2013-02-12 14:30:00,46.47,46.52,46.46,46.51,19000.0,46.47,46.52,46.46,46.51,19000.0
2013-02-12 14:40:00,46.5,46.5,46.43,46.43,29800.0,46.5,46.5,46.43,46.43,29800.0
2013-02-12 14:50:00,46.45,46.53,46.43,46.51,23600.0,46.45,46.53,46.43,46.51,23600.0
2013-02-12 15:00:00,46.54,46.57,46.51,46.57,10800.0,46.54,46.57,46.51,46.57,10800.0
2013-02-12 15:10:00,46.57,46.6,46.56,46.6,7800.0,46.57,46.6,46.56,46.6,7800.0
2013-02-12 15:20:00,46.59,46.63,46.59,46.6,7800.0,46.59,46.63,46.59,46.6,7800.0
2013-02-12 15:30:00,46.61,46.62,46.52,46.54,42600.0,46.61,46.62,46.52,46.54,42600.0
2013-02-12 15:40:00,46.55,46.55,46.44,46.46,28200.0,46.55,46.55,46.44,46.46,28200.0
2013-02-12 15:50:00,46.46,46.46,46.35,46.46,52200.0,46.46,46.46,46.35,46.46,52200.0
2013-02-13 09:30:00,46.6,46.6,46.49,46.49,4800.0,46.6,46.6,46.49,46.49,4800.0
2013-02-13 09:40:00,46.51,46.51,46.32,46.41,4400.0,46.51,46.51,46.32,46.41,4400.0
2013-02-13 09:50:00,46.4,46.56,46.36,46.43,11600.0,46.4,46.56,46.36,46.43,11600.0
2013-02-13 10:00:00,46.5,46.54,46.41,46.5,44000.0,46.5,46.54,46.41,46.5,44000.0
2013-02-13 10:10:00,46.5,46.55,46.49,46.55,13000.0,46.5,46.55,46.49,46.55,13000.0
2013-02-13 10:20:00,46.52,46.6,46.51,46.57,14400.0,46.52,46.6,46.51,46.57,14400.0
2013-02-13 10:30:00,46.57,46.59,46.49,46.51,18200.0,46.57,46.59,46.49,46.51,18200.0
2013-02-13 10:40:00,46.51,46.51,46.41,46.45,51600.0,46.51,46.51,46.41,46.45,51600.0
2013-02-13 10:50:00,46.45,46.47,46.33,46.37,53000.0,46.45,46.47,46.33,46.37,53000.0
2013-02-13 11:00:00,46.39,46.42,46.15,46.3,151000.0,46.39,46.42,46.15,46.3,151000.0
2013-02-13 11:10:00,46.3,46.33,46.15,46.18,13400.0,46.3,46.33,46.15,46.18,13400.0
2013-02-13 11:20:00,46.19,46.27,46.19,46.24,5600.0,46.19,46.27,46.19,46.24,5600.0
2013-02-13 11:30:00,46.25,46.25,46.23,46.23,3200.0,46.25,46.25,46.23,46.23,3200.0
2013-02-13 11:40:00,46.24,46.24,46.2,46.23,5400.0,46.24,46.24,46.2,46.23,5400.0
2013-02-13 11:50:00,46.23,46.23,46.17,46.18,3800.0,46.23,46.23,46.17,46.18,3800.0
2013-02-13 12:00:00,46.22,46.22,46.09,46.09,9400.0,46.22,46.22,46.09,46.09,9400.0
2013-02-13 12:10:00,46.12,46.15,46.06,46.13,12600.0,46.12,46.15,46.06,46.13,12600.0
2013-02-13 12:20:00,46.12,46.13,45.92,45.92,32800.0,46.12,46.13,45.92,45.92,32800.0
2013-02-13 12:30:00,45.91,45.99,45.86,45.98,92800.0,45.91,45.99,45.86,45.98,92800.0
2013-02-13 12:40:00,45.97,45.99,45.8,45.87,76200.0,45.97,45.99,45.8,45.87,76200.0
2013-02-13 12:50:00,45.87,45.9,45.87,45.9,57400.0,45.87,45.9,45.87,45.9,57400.0
2013-02-13 13:00:00,45.88,46.05,45.88,46.05,15600.0,45.88,46.05,45.88,46.05,15600.0
2013-02-13 13:10:00,46.05,46.08,46.0,46.03,18200.0,46.05,46.08,46.0,46.03,18200.0
2013-02-13 13:20:00,46.07,46.1,46.06,46.07,14800.0,46.07,46.1,46.06,46.07,14800.0
2013-02-13 13:30:00,46.07,46.1,46.02,46.02,32200.0,46.07,46.1,46.02,46.02,32200.0
2013-02-13 13:40:00,46.02,46.06,45.98,46.0,33600.0,46.02,46.06,45.98,46.0,33600.0
2013-02-13 13:50:00,46.02,46.04,45.99,45.99,5800.0,46.02,46.04,45.99,45.99,5800.0
2013-02-13 14:00:00,46.01,46.06,46.0,46.02,66600.0,46.01,46.06,46.0,46.02,66600.0
2013-02-13 14:10:00,46.0,46.08,46.0,46.04,26400.0,46.0,46.08,46.0,46.04,26400.0
2013-02-13 14:20:00,46.07,46.07,45.95,45.99,9400.0,46.07,46.07,45.95,45.99,9400.0
2013-02-13 14:30:00,46.0,46.02,45.88,45.95,31400.0,46.0,46.02,45.88,45.95,31400.0
2013-02-13 14:40:00,45.99,46.01,45.89,45.94,11800.0,45.99,46.01,45.89,45.94,11800.0
2013-02-13 14:50:00,45.94,45.96,45.85,45.93,13000.0,45.94,45.96,45.85,45.93,13000.0
2013-02-13 15:00:00,45.94,46.04,45.94,46.02,22000.0,45.94,46.04,45.94,46.02,22000.0
2013-02-13 15:10:00,46.04,46.05,45.99,46.0,43400.0,46.04,46.05,45.99,46.0,43400.0
2013-02-13 15:20:00,46.01,46.04,46.0,46.02,16800.0,46.01,46.04,46.0,46.02,16800.0
2013-02-13 15:30:00,46.02,46.03,46.01,46.02,39400.0,46.02,46.03,46.01,46.02,39400.0
2013-02-13 15:40:00,46.03,46.04,46.0,46.01,66000.0,46.03,46.04,46.0,46.01,66000.0
2013-02-13 15:50:00,46.02,46.1,45.97,46.04,180800.0,46.02,46.1,45.97,46.04,180800.0
2013-02-14 09:30:00,46.03,46.21,46.02,46.1,5400.0,46.03,46.21,46.02,46.1,5400.0
2013-02-14 09:40:00,46.18,46.18,46.1,46.15,4600.0,46.18,46.18,46.1,46.15,4600.0
2013-02-14 09:50:00,46.13,46.18,46.02,46.05,8400.0,46.13,46.18,46.02,46.05,8400.0
2013-02-14 10:00:00,46.04,46.18,46.04,46.17,24000.0,46.04,46.18,46.04,46.17,24000.0
2013-02-14 10:10:00,46.16,46.26,46.16,46.25,12000.0,46.16,46.26,46.16,46.25,12000.0
2013-02-14 10:20:00,46.25,46.26,46.11,46.11,17600.0,46.25,46.26,46.11,46.11,17600.0
2013-02-14 10:30:00,46.09,46.15,46.04,46.06,13400.0,46.09,46.15,46.04,46.06,13400.0
2013-02-14 10:40:00,46.07,46.15,46.07,46.12,14200.0,46.07,46.15,46.07,46.12,14200.0
2013-02-14 10:50:00,46.11,46.17,46.09,46.13,5800.0,46.11,46.17,46.09,46.13,5800.0
2013-02-14 11:00:00,46.13,46.17,46.13,46.13,4800.0,46.13,46.17,46.13,46.13,4800.0
2013-02-14 11:10:00,46.13,46.14,46.05,46.05,6600.0,46.13,46.14,46.05,46.05,6600.0
2013-02-14 11:20:00,46.09,46.1,46.01,46.04,11800.0,46.09,46.1,46.01,46.04,11800.0
2013-02-14 11:30:00,46.06,46.08,46.02,46.05,7800.0,46.06,46.08,46.02,46.05,7800.0
2013-02-14 11:40:00,46.06,46.06,46.01,46.01,6800.0,46.06,46.06,46.01,46.01,6800.0
2013-02-14 11:50:00,46.03,46.07,46.02,46.05,6600.0,46.03,46.07,46.02,46.05,6600.0
2013-02-14 12:00:00,46.05,46.05,46.01,46.02,12400.0,46.05,46.05,46.01,46.02,12400.0
2013-02-14 12:10:00,46.03,46.05,46.02,46.05,9200.0,46.03,46.05,46.02,46.05,9200.0
2013-02-14 12:20:00,46.05,46.05,46.05,46.05,2200.0,46.05,46.05,46.05,46.05,2200.0
2013-02-14 12:30:00,46.05,46.05,45.98,45.99,11600.0,46.05,46.05,45.98,45.99,11600.0
2013-02-14 12:40:00,45.97,45.99,45.97,45.99,2800.0,45.97,45.99,45.97,45.99,2800.0
2013-02-14 12:50:00,45.99,45.99,45.95,45.98,4400.0,45.99,45.99,45.95,45.98,4400.0
2013-02-14 13:00:00,45.98,46.01,45.96,45.98,4000.0,45.98,46.01,45.96,45.98,4000.0
2013-02-14 13:10:00,45.98,46.02,45.98,46.02,3600.0,45.98,46.02,45.98,46.02,3600.0
2013-02-14 13:20:00,46.02,46.02,45.94,45.94,5000.0,46.02,46.02,45.94,45.94,5000.0
2013-02-14 13:30:00,45.94,45.97,45.94,45.94,10600.0,45.94,45.97,45.94,45.94,10600.0
2013-02-14 13:40:00,45.94,45.95,45.92,45.93,3800.0,45.94,45.95,45.92,45.93,3800.0
2013-02-14 13:50:00,45.93,45.95,45.91,45.93,11800.0,45.93,45.95,45.91,45.93,11800.0
2013-02-14 14:00:00,45.91,45.92,45.87,45.89,6400.0,45.91,45.92,45.87,45.89,6400.0
2013-02-14 14:10:00,45.92,45.92,45.88,45.88,5600.0,45.92,45.92,45.88,45.88,5600.0
2013-02-14 14:20:00,45.9,45.93,45.88,45.9,3600.0,45.9,45.93,45.88,45.9,3600.0
2013-02-14 14:30:00,45.9,45.9,45.86,45.86,4000.0,45.9,45.9,45.86,45.86,4000.0
2013-02-14 14:40:00,45.85,45.88,45.84,45.85,12600.0,45.85,45.88,45.84,45.85,12600.0
2013-02-14 14:50:00,45.85,45.87,45.83,45.83,11200.0,45.85,45.87,45.83,45.83,11200.0
2013-02-14 15:00:00,45.83,45.88,45.75,45.75,29800.0,45.83,45.88,45.75,45.75,29800.0
2013-02-14 15:10:00,45.76,45.85,45.75,45.75,16000.0,45.76,45.85,45.75,45.75,16000.0
2013-02-14 15:20:00,45.75,45.84,45.75,45.84,14200.0,45.75,45.84,45.75,45.84,14200.0
2013-02-14 15:30:00,45.82,45.86,45.8,45.85,33000.0,45.82,45.86,45.8,45.85,33000.0
2013-02-14 15:40:00,45.85,45.85,45.81,45.85,39400.0,45.85,45.85,45.81,45.85,39400.0
2013-02-14 15:50:00,45.84,45.85,45.8,45.84,51600.0,45.84,45.85,45.8,45.84,51600.0
2013-02-15 09:30:00,45.8,45.8,45.75,45.76,4600.0,45.8,45.8,45.75,45.76,4600.0
2013-02-15 09:40:00,45.75,45.8,45.7,45.72,15400.0,45.75,45.8,45.7,45.72,15400.0
2013-02-15 09:50:00,45.74,45.74,45.68,45.71,13200.0,45.74,45.74,45.68,45.71,13200.0
2013-02-15 10:00:00,45.71,45.72,45.68,45.68,4800.0,45.71,45.72,45.68,45.68,4800.0
2013-02-15 10:10:00,45.69,45.69,45.6,45.65,13000.0,45.69,45.69,45.6,45.65,13000.0
2013-02-15 10:20:00,45.65,45.65,45.56,45.57,10200.0,45.65,45.65,45.56,45.57,10200.0
2013-02-15 10:30:00,45.57,45.62,45.56,45.58,19400.0,45.57,45.62,45.56,45.58,19400.0
2013-02-15 10:40:00,45.61,45.61,45.57,45.58,4600.0,45.61,45.61,45.57,45.58,4600.0
2013-02-15 10:50:00,45.59,45.65,45.59,45.62,20400.0,45.59,45.65,45.59,45.62,20400.0
2013-02-15 11:00:00,45.6,45.62,45.59,45.59,5600.0,45.6,45.62,45.59,45.59,5600.0
2013-02-15 11:10:00,45.59,45.62,45.59,45.6,11400.0,45.59,45.62,45.59,45.6,11400.0
2013-02-15 11:20:00,45.62,45.62,45.59,45.59,6800.0,45.62,45.62,45.59,45.59,6800.0
2013-02-15 11:30:00,45.6,45.6,45.57,45.59,6800.0,45.6,45.6,45.57,45.59,6800.0
2013-02-15 11:40:00,45.59,45.59,45.38,45.39,19400.0,45.59,45.59,45.38,45.39,19400.0
2013-02-15 11:50:00,45.42,45.53,45.39,45.46,23600.0,45.42,45.53,45.39,45.46,23600.0
2013-02-15 12:00:00,45.45,45.55,45.45,45.49,6000.0,45.45,45.55,45.45,45.49,6000.0
2013-02-15 12:10:00,45.47,45.48,45.38,45.4,28000.0,45.47,45.48,45.38,45.4,28000.0
2013-02-15 12:20:00,45.38,45.51,45.38,45.51,20400.0,45.38,45.51,45.38,45.51,20400.0
2013-02-15 12:30:00,45.54,45.58,45.54,45.57,8000.0,45.54,45.58,45.54,45.57,8000.0
2013-02-15 12:40:00,45.61,45.62,45.59,45.62,9400.0,45.61,45.62,45.59,45.62,9400.0
2013-02-15 12:50:00,45.62,45.68,45.62,45.68,4000.0,45.62,45.68,45.62,45.68,4000.0
2013-02-15 13:00:00,45.69,45.74,45.69,45.73,8400.0,45.69,45.74,45.69,45.73,8400.0
2013-02-15 13:10:00,45.72,45.83,45.72,45.82,8600.0,45.72,45.83,45.72,45.82,8600.0
2013-02-15 13:20:00,45.82,45.83,45.79,45.81,7800.0,45.82,45.83,45.79,45.81,7800.0
2013-02-15 13:30:00,45.8,45.82,45.79,45.8,11400.0,45.8,45.82,45.79,45.8,11400.0
2013-02-15 13:40:00,45.8,45.82,45.77,45.78,11000.0,45.8,45.82,45.77,45.78,11000.0
2013-02-15 13:50:00,45.79,45.8,45.75,45.76,6800.0,45.79,45.8,45.75,45.76,6800.0
2013-02-15 14:00:00,45.77,45.77,45.67,45.7,35200.0,45.77,45.77,45.67,45.7,35200.0
2013-02-15 14:10:00,45.71,45.77,45.7,45.72,10200.0,45.71,45.77,45.7,45.72,10200.0
2013-02-15 14:20:00,45.7,45.73,45.65,45.65,6800.0,45.7,45.73,45.65,45.65,6800.0
2013-02-15 14:30:00,45.67,45.76,45.63,45.74,8000.0,45.67,45.76,45.63,45.74,8000.0
2013-02-15 14:40:00,45.72,45.72,45.51,45.52,20400.0,45.72,45.72,45.51,45.52,20400.0
2013-02-15 14:50:00,45.55,45.59,45.54,45.55,12400.0,45.55,45.59,45.54,45.55,12400.0
2013-02-15 15:00:00,45.55,45.66,45.52,45.66,47600.0,45.55,45.66,45.52,45.66,47600.0
2013-02-15 15:10:00,45.65,45.76,45.6,45.76,24200.0,45.65,45.76,45.6,45.76,24200.0
2013-02-15 15:20:00,45.76,45.78,45.71,45.71,29800.0,45.76,45.78,45.71,45.71,29800.0
2013-02-15 15:30:00,45.7,45.79,45.7,45.73,23000.0,45.7,45.79,45.7,45.73,23000.0
2013-02-15 15:40:00,45.72,45.76,45.68,45.7,54600.0,45.72,45.76,45.68,45.7,54600.0
2013-02-15 15:50:00,45.7,45.72,45.55,45.56,57600.0,45.7,45.72,45.55,45.56,57600.0
2013-02-19 09:30:00,45.61,45.81,45.59,45.62,6200.0,45.61,45.81,45.59,45.62,6200.0
2013-02-19 09:40:00,45.61,45.76,45.51,45.65,18200.0,45.61,45.76,45.51,45.65,18200.0
2013-02-19 09:50:00,45.69,45.76,45.67,45.74,5600.0,45.69,45.76,45.67,45.74,5600.0
2013-02-19 10:00:00,45.81,45.99,45.77,45.88,20800.0,45.81,45.99,45.77,45.88,20800.0
2013-02-19 10:10:00,45.88,45.97,45.87,45.94,8200.0,45.88,45.97,45.87,45.94,8200.0
2013-02-19 10:20:00,45.94,45.97,45.85,45.91,10800.0,45.94,45.97,45.85,45.91,10800.0
2013-02-19 10:30:00,45.91,45.94,45.85,45.85,11600.0,45.91,45.94,45.85,45.85,11600.0
2013-02-19 10:40:00,45.89,45.93,45.85,45.9,15000.0,45.89,45.93,45.85,45.9,15000.0
2013-02-19 10:50:00,45.93,45.97,45.89,45.93,5000.0,45.93,45.97,45.89,45.93,5000.0
2013-02-19 11:00:00,45.96,46.01,45.95,45.96,4200.0,45.96,46.01,45.95,45.96,4200.0
2013-02-19 11:10:00,45.97,45.99,45.95,45.98,4800.0,45.97,45.99,45.95,45.98,4800.0
2013-02-19 11:20:00,45.98,46.02,45.96,45.97,6000.0,45.98,46.02,45.96,45.97,6000.0
2013-02-19 11:30:00,45.97,46.01,45.97,46.0,5200.0,45.97,46.01,45.97,46.0,5200.0
2013-02-19 11:40:00,46.01,46.04,45.98,46.0,5000.0,46.01,46.04,45.98,46.0,5000.0
2013-02-19 11:50:00,46.04,46.06,46.02,46.04,6000.0,46.04,46.06,46.02,46.04,6000.0
2013-02-19 12:00:00,46.04,46.04,45.89,45.89,10800.0,46.04,46.04,45.89,45.89,10800.0
2013-02-19 12:10:00,45.89,45.89,45.83,45.88,16200.0,45.89,45.89,45.83,45.88,16200.0
2013-02-19 12:20:00,45.86,45.92,45.85,45.89,14200.0,45.86,45.92,45.85,45.89,14200.0
2013-02-19 12:30:00,45.91,45.98,45.91,45.97,1800.0,45.91,45.98,45.91,45.97,1800.0
2013-02-19 12:40:00,45.97,45.97,45.82,45.82,11000.0,45.97,45.97,45.82,45.82,11000.0
2013-02-19 12:50:00,45.82,45.85,45.81,45.81,4600.0,45.82,45.85,45.81,45.81,4600.0
2013-02-19 13:00:00,45.81,45.81,45.71,45.71,23000.0,45.81,45.81,45.71,45.71,23000.0
2013-02-19 13:10:00,45.72,45.73,45.71,45.73,8400.0,45.72,45.73,45.71,45.73,8400.0
2013-02-19 13:20:00,45.74,45.74,45.73,45.74,3200.0,45.74,45.74,45.73,45.74,3200.0
2013-02-19 13:30:00,45.75,45.76,45.74,45.76,5200.0,45.75,45.76,45.74,45.76,5200.0
2013-02-19 13:40:00,45.74,45.77,45.74,45.77,2000.0,45.74,45.77,45.74,45.77,2000.0
2013-02-19 13:50:00,45.77,45.79,45.75,45.79,3600.0,45.77,45.79,45.75,45.79,3600.0
2013-02-19 14:00:00,45.79,45.85,45.77,45.85,6000.0,45.79,45.85,45.77,45.85,6000.0
2013-02-19 14:10:00,45.85,45.86,45.82,45.85,14200.0,45.85,45.86,45.82,45.85,14200.0
2013-02-19 14:20:00,45.85,45.88,45.85,45.85,11600.0,45.85,45.88,45.85,45.85,11600.0
2013-02-19 14:30:00,45.85,45.99,45.85,45.94,15600.0,45.85,45.99,45.85,45.94,15600.0
2013-02-19 14:40:00,45.96,45.96,45.93,45.95,9800.0,45.96,45.96,45.93,45.95,9800.0
2013-02-19 14:50:00,45.95,46.03,45.94,45.98,27800.0,45.95,46.03,45.94,45.98,27800.0
2013-02-19 15:00:00,45.97,46.02,45.96,45.99,17800.0,45.97,46.02,45.96,45.99,17800.0
2013-02-19 15:10:00,46.0,46.01,45.95,45.95,30200.0,46.0,46.01,45.95,45.95,30200.0
2013-02-19 15:20:00,45.96,45.97,45.95,45.95,4800.0,45.96,45.97,45.95,45.95,4800.0
2013-02-19 15:30:00,45.95,46.01,45.95,46.0,25600.0,45.95,46.01,45.95,46.0,25600.0
2013-02-19 15:40:00,46.01,46.13,45.99,46.02,50400.0,46.01,46.13,45.99,46.02,50400.0
2013-02-19 15:50:00,46.03,46.06,45.92,45.97,87800.0,46.03,46.06,45.92,45.97,87800.0
2013-02-20 09:30:00,45.87,46.09,45.85,46.02,13400.0,45.87,46.09,45.85,46.02,13400.0
2013-02-20 09:40:00,45.97,46.09,45.96,46.02,10400.0,45.97,46.09,45.96,46.02,10400.0
2013-02-20 09:50:00,46.08,46.1,45.99,45.99,13200.0,46.08,46.1,45.99,45.99,13200.0
2013-02-20 10:00:00,45.99,46.03,45.95,45.98,16400.0,45.99,46.03,45.95,45.98,16400.0
2013-02-20 10:10:00,45.99,46.05,45.97,46.02,7800.0,45.99,46.05,45.97,46.02,7800.0
2013-02-20 10:20:00,46.02,46.06,45.87,45.94,14000.0,46.02,46.06,45.87,45.94,14000.0
2013-02-20 10:30:00,45.96,46.01,45.85,45.99,19400.0,45.96,46.01,45.85,45.99,19400.0
2013-02-20 10:40:00,45.99,46.05,45.97,46.05,11800.0,45.99,46.05,45.97,46.05,11800.0
2013-02-20 10:50:00,46.05,46.09,46.02,46.07,13600.0,46.05,46.09,46.02,46.07,13600.0
2013-02-20 11:00:00,46.06,46.06,46.0,46.05,6200.0,46.06,46.06,46.0,46.05,6200.0
2013-02-20 11:10:00,46.06,46.08,46.0,46.02,9400.0,46.06,46.08,46.0,46.02,9400.0
2013-02-20 11:20:00,46.04,46.06,46.02,46.02,15400.0,46.04,46.06,46.02,46.02,15400.0
2013-02-20 11:30:00,46.02,46.08,46.02,46.08,29800.0,46.02,46.08,46.02,46.08,29800.0
2013-02-20 11:40:00,46.08,46.1,46.05,46.1,14200.0,46.08,46.1,46.05,46.1,14200.0
2013-02-20 11:50:00,46.1,46.15,46.09,46.1,27800.0,46.1,46.15,46.09,46.1,27800.0
2013-02-20 12:00:00,46.1,46.13,46.09,46.1,6800.0,46.1,46.13,46.09,46.1,6800.0
2013-02-20 12:10:00,46.1,46.1,46.07,46.1,13600.0,46.1,46.1,46.07,46.1,13600.0
2013-02-20 12:20:00,46.09,46.1,46.09,46.09,7000.0,46.09,46.1,46.09,46.09,7000.0
2013-02-20 12:30:00,46.09,46.12,46.08,46.12,2600.0,46.09,46.12,46.08,46.12,2600.0
2013-02-20 12:40:00,46.15,46.15,46.09,46.09,4800.0,46.15,46.15,46.09,46.09,4800.0
2013-02-20 12:50:00,46.09,46.09,46.07,46.09,6800.0,46.09,46.09,46.07,46.09,6800.0
2013-02-20 13:00:00,46.09,46.09,46.04,46.07,6400.0,46.09,46.09,46.04,46.07,6400.0
2013-02-20 13:10:00,46.05,46.1,46.0,46.07,22600.0,46.05,46.1,46.0,46.07,22600.0
2013-02-20 13:20:00,46.08,46.11,46.05,46.06,5200.0,46.08,46.11,46.05,46.06,5200.0
2013-02-20 13:30:00,46.05,46.1,46.05,46.08,22600.0,46.05,46.1,46.05,46.08,22600.0
2013-02-20 13:40:00,46.09,46.13,46.08,46.13,9200.0,46.09,46.13,46.08,46.13,9200.0
2013-02-20 13:50:00,46.1,46.14,46.1,46.1,5000.0,46.1,46.14,46.1,46.1,5000.0
2013-02-20 14:00:00,46.13,46.31,46.09,46.23,37800.0,46.13,46.31,46.09,46.23,37800.0
2013-02-20 14:10:00,46.24,46.35,46.2,46.2,47600.0,46.24,46.35,46.2,46.2,47600.0
2013-02-20 14:20:00,46.2,46.2,46.08,46.08,9000.0,46.2,46.2,46.08,46.08,9000.0
2013-02-20 14:30:00,46.08,46.09,46.03,46.07,20800.0,46.08,46.09,46.03,46.07,20800.0
2013-02-20 14:40:00,46.07,46.09,45.99,46.0,24000.0,46.07,46.09,45.99,46.0,24000.0
2013-02-20 14:50:00,45.99,46.06,45.99,46.06,13600.0,45.99,46.06,45.99,46.06,13600.0
2013-02-20 15:00:00,46.04,46.05,45.97,45.99,13000.0,46.04,46.05,45.97,45.99,13000.0
2013-02-20 15:10:00,45.97,46.1,45.97,46.08,64600.0,45.97,46.1,45.97,46.08,64600.0
2013-02-20 15:20:00,46.09,46.1,46.02,46.07,63000.0,46.09,46.1,46.02,46.07,63000.0
2013-02-20 15:30:00,46.08,46.15,46.03,46.09,25200.0,46.08,46.15,46.03,46.09,25200.0
2013-02-20 15:40:00,46.07,46.12,46.03,46.04,29000.0,46.07,46.12,46.03,46.04,29000.0
2013-02-20 15:50:00,46.05,46.07,46.02,46.02,74400.0,46.05,46.07,46.02,46.02,74400.0
2013-02-21 09:30:00,45.85,45.93,45.69,45.79,8800.0,45.85,45.93,45.69,45.79,8800.0
2013-02-21 09:40:00,45.79,45.85,45.71,45.79,10000.0,45.79,45.85,45.71,45.79,10000.0
2013-02-21 09:50:00,45.78,45.8,45.66,45.75,10800.0,45.78,45.8,45.66,45.75,10800.0
2013-02-21 10:00:00,45.72,45.76,45.6,45.76,15800.0,45.72,45.76,45.6,45.76,15800.0
2013-02-21 10:10:00,45.67,45.79,45.67,45.69,6600.0,45.67,45.79,45.67,45.69,6600.0
2013-02-21 10:20:00,45.72,45.76,45.69,45.74,4400.0,45.72,45.76,45.69,45.74,4400.0
2013-02-21 10:30:00,45.74,45.78,45.68,45.69,3400.0,45.74,45.78,45.68,45.69,3400.0
2013-02-21 10:40:00,45.69,45.81,45.69,45.77,6400.0,45.69,45.81,45.69,45.77,6400.0
2013-02-21 10:50:00,45.77,45.77,45.7,45.71,6600.0,45.77,45.77,45.7,45.71,6600.0
2013-02-21 11:00:00,45.71,45.81,45.71,45.81,5000.0,45.71,45.81,45.71,45.81,5000.0
2013-02-21 11:10:00,45.8,45.8,45.73,45.74,10000.0,45.8,45.8,45.73,45.74,10000.0
2013-02-21 11:20:00,45.74,45.74,45.67,45.67,9400.0,45.74,45.74,45.67,45.67,9400.0
2013-02-21 11:30:00,45.67,45.67,45.55,45.67,8400.0,45.67,45.67,45.55,45.67,8400.0
2013-02-21 11:40:00,45.67,45.73,45.66,45.68,6200.0,45.67,45.73,45.66,45.68,6200.0
2013-02-21 11:50:00,45.72,45.73,45.65,45.69,4200.0,45.72,45.73,45.65,45.69,4200.0
2013-02-21 12:00:00,45.64,45.64,45.58,45.6,7200.0,45.64,45.64,45.58,45.6,7200.0
2013-02-21 12:10:00,45.58,45.61,45.54,45.61,9000.0,45.58,45.61,45.54,45.61,9000.0
2013-02-21 12:20:00,45.61,45.63,45.54,45.63,5600.0,45.61,45.63,45.54,45.63,5600.0
2013-02-21 12:30:00,45.61,45.62,45.56,45.6,2200.0,45.61,45.62,45.56,45.6,2200.0
2013-02-21 12:40:00,45.6,45.64,45.57,45.64,7000.0,45.6,45.64,45.57,45.64,7000.0
2013-02-21 12:50:00,45.6,45.71,45.6,45.71,7400.0,45.6,45.71,45.6,45.71,7400.0
2013-02-21 13:00:00,45.7,45.74,45.63,45.63,21800.0,45.7,45.74,45.63,45.63,21800.0
2013-02-21 13:10:00,45.63,45.63,45.57,45.6,4600.0,45.63,45.63,45.57,45.6,4600.0
2013-02-21 13:20:00,45.6,45.66,45.58,45.59,11200.0,45.6,45.66,45.58,45.59,11200.0
2013-02-21 13:30:00,45.59,45.63,45.57,45.59,6400.0,45.59,45.63,45.57,45.59,6400.0
2013-02-21 13:40:00,45.6,45.6,45.57,45.59,10400.0,45.6,45.6,45.57,45.59,10400.0
2013-02-21 13:50:00,45.59,45.61,45.58,45.6,7200.0,45.59,45.61,45.58,45.6,7200.0
2013-02-21 14:00:00,45.61,45.63,45.58,45.61,16200.0,45.61,45.63,45.58,45.61,16200.0
2013-02-21 14:10:00,45.61,45.66,45.56,45.62,13400.0,45.61,45.66,45.56,45.62,13400.0
2013-02-21 14:20:00,45.62,45.63,45.58,45.6,6200.0,45.62,45.63,45.58,45.6,6200.0
2013-02-21 14:30:00,45.6,45.71,45.6,45.71,8200.0,45.6,45.71,45.6,45.71,8200.0
2013-02-21 14:40:00,45.7,45.71,45.65,45.65,59200.0,45.7,45.71,45.65,45.65,59200.0
2013-02-21 14:50:00,45.65,45.71,45.63,45.69,13600.0,45.65,45.71,45.63,45.69,13600.0
2013-02-21 15:00:00,45.67,45.73,45.63,45.72,10600.0,45.67,45.73,45.63,45.72,10600.0
2013-02-21 15:10:00,45.71,45.76,45.68,45.69,11200.0,45.71,45.76,45.68,45.69,11200.0
2013-02-21 15:20:00,45.69,45.73,45.68,45.71,13400.0,45.69,45.73,45.68,45.71,13400.0
2013-02-21 15:30:00,45.71,45.76,45.71,45.73,21600.0,45.71,45.76,45.71,45.73,21600.0
2013-02-21 15:40:00,45.72,45.74,45.66,45.68,54400.0,45.72,45.74,45.66,45.68,54400.0
2013-02-21 15:50:00,45.68,45.77,45.56,45.6,53400.0,45.68,45.77,45.56,45.6,53400.0
2013-02-22 09:30:00,45.84,45.95,45.66,45.85,7800.0,45.84,45.95,45.66,45.85,7800.0
2013-02-22 09:40:00,45.82,45.82,45.69,45.71,10400.0,45.82,45.82,45.69,45.71,10400.0
2013-02-22 09:50:00,45.74,45.85,45.7,45.74,12600.0,45.74,45.85,45.7,45.74,12600.0
2013-02-22 10:00:00,45.74,45.82,45.71,45.72,5400.0,45.74,45.82,45.71,45.72,5400.0
2013-02-22 10:10:00,45.73,45.83,45.69,45.75,8800.0,45.73,45.83,45.69,45.75,8800.0
2013-02-22 10:20:00,45.77,45.84,45.74,45.8,9800.0,45.77,45.84,45.74,45.8,9800.0
2013-02-22 10:30:00,45.78,45.91,45.66,45.66,35600.0,45.78,45.91,45.66,45.66,35600.0
2013-02-22 10:40:00,45.67,45.8,45.63,45.73,16000.0,45.67,45.8,45.63,45.73,16000.0
2013-02-22 10:50:00,45.79,45.82,45.72,45.8,11000.0,45.79,45.82,45.72,45.8,11000.0
2013-02-22 11:00:00,45.78,45.85,45.74,45.85,9000.0,45.78,45.85,45.74,45.85,9000.0
2013-02-22 11:10:00,45.85,45.88,45.8,45.82,10200.0,45.85,45.88,45.8,45.82,10200.0
2013-02-22 11:20:00,45.8,45.87,45.79,45.86,6000.0,45.8,45.87,45.79,45.86,6000.0
2013-02-22 11:30:00,45.85,45.87,45.8,45.85,8000.0,45.85,45.87,45.8,45.85,8000.0
2013-02-22 11:40:00,45.86,45.9,45.83,45.85,7200.0,45.86,45.9,45.83,45.85,7200.0
2013-02-22 11:50:00,45.85,45.91,45.85,45.91,6800.0,45.85,45.91,45.85,45.91,6800.0
2013-02-22 12:00:00,45.91,45.94,45.88,45.92,3200.0,45.91,45.94,45.88,45.92,3200.0
2013-02-22 12:10:00,45.94,45.94,45.86,45.93,23800.0,45.94,45.94,45.86,45.93,23800.0
2013-02-22 12:20:00,45.93,45.98,45.91,45.97,8600.0,45.93,45.98,45.91,45.97,8600.0
2013-02-22 12:30:00,45.94,45.98,45.94,45.98,4600.0,45.94,45.98,45.94,45.98,4600.0
2013-02-22 12:40:00,45.98,46.04,45.97,46.01,6600.0,45.98,46.04,45.97,46.01,6600.0
2013-02-22 12:50:00,46.01,46.13,46.01,46.1,11000.0,46.01,46.13,46.01,46.1,11000.0
2013-02-22 13:00:00,46.1,46.1,46.01,46.05,7200.0,46.1,46.1,46.01,46.05,7200.0
2013-02-22 13:10:00,46.03,46.09,46.02,46.09,5200.0,46.03,46.09,46.02,46.09,5200.0
2013-02-22 13:20:00,46.07,46.15,46.05,46.08,9000.0,46.07,46.15,46.05,46.08,9000.0
2013-02-22 13:30:00,46.08,46.09,46.08,46.08,1200.0,46.08,46.09,46.08,46.08,1200.0
2013-02-22 13:40:00,46.08,46.09,46.07,46.07,6800.0,46.08,46.09,46.07,46.07,6800.0
2013-02-22 13:50:00,46.08,46.08,46.02,46.04,5800.0,46.08,46.08,46.02,46.04,5800.0
2013-02-22 14:00:00,46.03,46.07,46.02,46.04,13400.0,46.03,46.07,46.02,46.04,13400.0
2013-02-22 14:10:00,46.05,46.11,46.05,46.11,7000.0,46.05,46.11,46.05,46.11,7000.0
2013-02-22 14:20:00,46.08,46.09,46.07,46.09,4800.0,46.08,46.09,46.07,46.09,4800.0
2013-02-22 14:30:00,46.09,46.15,46.08,46.13,10000.0,46.09,46.15,46.08,46.13,10000.0
2013-02-22 14:40:00,46.13,46.15,46.1,46.13,13600.0,46.13,46.15,46.1,46.13,13600.0
2013-02-22 14:50:00,46.13,46.16,46.08,46.1,14000.0,46.13,46.16,46.08,46.1,14000.0
2013-02-22 15:00:00,46.09,46.13,46.04,46.09,10200.0,46.09,46.13,46.04,46.09,10200.0
2013-02-22 15:10:00,46.09,46.13,46.06,46.08,8400.0,46.09,46.13,46.06,46.08,8400.0
2013-02-22 15:20:00,46.09,46.11,46.05,46.08,9400.0,46.09,46.11,46.05,46.08,9400.0
2013-02-22 15:30:00,46.09,46.1,46.06,46.1,8400.0,46.09,46.1,46.06,46.1,8400.0
2013-02-22 15:40:00,46.1,46.13,46.08,46.1,20600.0,46.1,46.13,46.08,46.1,20600.0
2013-02-22 15:50:00,46.1,46.18,46.08,46.1,34200.0,46.1,46.18,46.08,46.1,34200.0
2013-02-25 09:30:00,46.21,46.21,46.09,46.16,3000.0,46.21,46.21,46.09,46.16,3000.0
2013-02-25 09:40:00,46.34,46.34,46.34,46.34,200.0,46.34,46.34,46.34,46.34,200.0
2013-02-25 09:50:00,46.33,46.45,46.33,46.44,21800.0,46.33,46.45,46.33,46.44,21800.0
2013-02-25 10:00:00,46.43,46.45,46.38,46.45,10800.0,46.43,46.45,46.38,46.45,10800.0
2013-02-25 10:10:00,46.44,46.44,46.25,46.35,13000.0,46.44,46.44,46.25,46.35,13000.0
2013-02-25 10:20:00,46.35,46.37,46.23,46.33,15600.0,46.35,46.37,46.23,46.33,15600.0
2013-02-25 10:30:00,46.31,46.38,46.24,46.35,17200.0,46.31,46.38,46.24,46.35,17200.0
2013-02-25 10:40:00,46.35,46.36,46.26,46.34,8400.0,46.35,46.36,46.26,46.34,8400.0
2013-02-25 10:50:00,46.3,46.38,46.27,46.35,28800.0,46.3,46.38,46.27,46.35,28800.0
2013-02-25 11:00:00,46.28,46.35,46.27,46.35,10600.0,46.28,46.35,46.27,46.35,10600.0
2013-02-25 11:10:00,46.36,46.41,46.35,46.36,4800.0,46.36,46.41,46.35,46.36,4800.0
2013-02-25 11:20:00,46.36,46.4,46.31,46.32,24400.0,46.36,46.4,46.31,46.32,24400.0
2013-02-25 11:30:00,46.32,46.38,46.3,46.38,12800.0,46.32,46.38,46.3,46.38,12800.0
2013-02-25 11:40:00,46.3,46.37,46.3,46.35,5600.0,46.3,46.37,46.3,46.35,5600.0
2013-02-25 11:50:00,46.34,46.38,46.31,46.34,8200.0,46.34,46.38,46.31,46.34,8200.0
2013-02-25 12:00:00,46.35,46.38,46.32,46.33,8200.0,46.35,46.38,46.32,46.33,8200.0
2013-02-25 12:10:00,46.34,46.37,46.32,46.35,11000.0,46.34,46.37,46.32,46.35,11000.0
2013-02-25 12:20:00,46.34,46.4,46.34,46.38,4800.0,46.34,46.4,46.34,46.38,4800.0
2013-02-25 12:30:00,46.39,46.4,46.33,46.33,31400.0,46.39,46.4,46.33,46.33,31400.0
2013-02-25 12:40:00,46.34,46.4,46.3,46.3,68600.0,46.34,46.4,46.3,46.3,68600.0
2013-02-25 12:50:00,46.3,46.38,46.23,46.23,67400.0,46.3,46.38,46.23,46.23,67400.0
2013-02-25 13:00:00,46.26,46.29,46.23,46.27,7000.0,46.26,46.29,46.23,46.27,7000.0
2013-02-25 13:10:00,46.29,46.35,46.24,46.3,5600.0,46.29,46.35,46.24,46.3,5600.0
2013-02-25 13:20:00,46.3,46.3,46.23,46.27,24000.0,46.3,46.3,46.23,46.27,24000.0
2013-02-25 13:30:00,46.26,46.3,46.18,46.23,20800.0,46.26,46.3,46.18,46.23,20800.0
2013-02-25 13:40:00,46.23,46.23,46.08,46.11,4400.0,46.23,46.23,46.08,46.11,4400.0
2013-02-25 13:50:00,46.13,46.13,46.01,46.03,4000.0,46.13,46.13,46.01,46.03,4000.0
2013-02-25 14:00:00,46.06,46.19,46.06,46.19,16800.0,46.06,46.19,46.06,46.19,16800.0
2013-02-25 14:10:00,46.18,46.23,46.13,46.23,3600.0,46.18,46.23,46.13,46.23,3600.0
2013-02-25 14:20:00,46.22,46.23,46.16,46.22,14200.0,46.22,46.23,46.16,46.22,14200.0
2013-02-25 14:30:00,46.22,46.26,46.18,46.2,7200.0,46.22,46.26,46.18,46.2,7200.0
2013-02-25 14:40:00,46.2,46.23,46.17,46.23,39800.0,46.2,46.23,46.17,46.23,39800.0
2013-02-25 14:50:00,46.2,46.22,46.18,46.19,57800.0,46.2,46.22,46.18,46.19,57800.0
2013-02-25 15:00:00,46.19,46.24,46.18,46.23,116400.0,46.19,46.24,46.18,46.23,116400.0
2013-02-25 15:10:00,46.22,46.25,46.2,46.22,72800.0,46.22,46.25,46.2,46.22,72800.0
2013-02-25 15:20:00,46.22,46.23,46.13,46.15,61800.0,46.22,46.23,46.13,46.15,61800.0
2013-02-25 15:30:00,46.15,46.21,46.13,46.16,51200.0,46.15,46.21,46.13,46.16,51200.0
2013-02-25 15:40:00,46.16,46.28,46.15,46.23,98400.0,46.16,46.28,46.15,46.23,98400.0
2013-02-25 15:50:00,46.21,46.22,46.06,46.1,173400.0,46.21,46.22,46.06,46.1,173400.0
2013-02-26 09:30:00,46.14,46.29,46.04,46.29,5200.0,46.14,46.29,46.04,46.29,5200.0
2013-02-26 09:40:00,46.26,46.49,46.15,46.15,57000.0,46.26,46.49,46.15,46.15,57000.0
2013-02-26 09:50:00,46.17,46.19,45.95,46.04,61200.0,46.17,46.19,45.95,46.04,61200.0
2013-02-26 10:00:00,46.04,46.13,46.01,46.04,13200.0,46.04,46.13,46.01,46.04,13200.0
2013-02-26 10:10:00,46.04,46.08,46.01,46.08,8200.0,46.04,46.08,46.01,46.08,8200.0
2013-02-26 10:20:00,46.08,46.09,46.0,46.02,21000.0,46.08,46.09,46.0,46.02,21000.0
2013-02-26 10:30:00,45.99,45.99,45.81,45.88,16000.0,45.99,45.99,45.81,45.88,16000.0
2013-02-26 10:40:00,45.82,45.88,45.82,45.88,13400.0,45.82,45.88,45.82,45.88,13400.0
2013-02-26 10:50:00,45.88,45.91,45.85,45.87,9600.0,45.88,45.91,45.85,45.87,9600.0
2013-02-26 11:00:00,45.87,45.87,45.71,45.8,26600.0,45.87,45.87,45.71,45.8,26600.0
2013-02-26 11:10:00,45.79,45.87,45.75,45.85,13800.0,45.79,45.87,45.75,45.85,13800.0
2013-02-26 11:20:00,45.84,45.87,45.75,45.75,16400.0,45.84,45.87,45.75,45.75,16400.0
2013-02-26 11:30:00,45.76,45.83,45.72,45.72,7800.0,45.76,45.83,45.72,45.72,7800.0
2013-02-26 11:40:00,45.7,45.75,45.6,45.74,13400.0,45.7,45.75,45.6,45.74,13400.0
2013-02-26 11:50:00,45.73,45.8,45.7,45.76,13200.0,45.73,45.8,45.7,45.76,13200.0
2013-02-26 12:00:00,45.76,45.77,45.68,45.76,6400.0,45.76,45.77,45.68,45.76,6400.0
2013-02-26 12:10:00,45.77,45.78,45.69,45.76,40000.0,45.77,45.78,45.69,45.76,40000.0
2013-02-26 12:20:00,45.82,45.82,45.73,45.75,6800.0,45.82,45.82,45.73,45.75,6800.0
2013-02-26 12:30:00,45.74,45.85,45.73,45.85,10600.0,45.74,45.85,45.73,45.85,10600.0
2013-02-26 12:40:00,45.84,45.86,45.73,45.73,16400.0,45.84,45.86,45.73,45.73,16400.0
2013-02-26 12:50:00,45.76,45.81,45.73,45.76,12400.0,45.76,45.81,45.73,45.76,12400.0
2013-02-26 13:00:00,45.76,45.83,45.76,45.78,6800.0,45.76,45.83,45.76,45.78,6800.0
2013-02-26 13:10:00,45.79,45.87,45.76,45.76,69200.0,45.79,45.87,45.76,45.76,69200.0
2013-02-26 13:20:00,45.78,45.82,45.75,45.8,19600.0,45.78,45.82,45.75,45.8,19600.0
2013-02-26 13:30:00,45.8,45.81,45.74,45.77,10400.0,45.8,45.81,45.74,45.77,10400.0
2013-02-26 13:40:00,45.76,45.83,45.76,45.77,6800.0,45.76,45.83,45.76,45.77,6800.0
2013-02-26 13:50:00,45.8,45.82,45.76,45.79,8400.0,45.8,45.82,45.76,45.79,8400.0
2013-02-26 14:00:00,45.79,45.82,45.78,45.82,7000.0,45.79,45.82,45.78,45.82,7000.0
2013-02-26 14:10:00,45.81,45.85,45.77,45.8,11800.0,45.81,45.85,45.77,45.8,11800.0
2013-02-26 14:20:00,45.82,45.92,45.81,45.92,42000.0,45.82,45.92,45.81,45.92,42000.0
2013-02-26 14:30:00,45.91,45.97,45.88,45.93,38000.0,45.91,45.97,45.88,45.93,38000.0
2013-02-26 14:40:00,45.93,45.97,45.88,45.91,10200.0,45.93,45.97,45.88,45.91,10200.0
2013-02-26 14:50:00,45.94,45.98,45.91,45.94,17000.0,45.94,45.98,45.91,45.94,17000.0
2013-02-26 15:00:00,45.93,45.94,45.88,45.91,10400.0,45.93,45.94,45.88,45.91,10400.0
2013-02-26 15:10:00,45.92,45.94,45.85,45.88,13200.0,45.92,45.94,45.85,45.88,13200.0
2013-02-26 15:20:00,45.86,45.86,45.77,45.77,21000.0,45.86,45.86,45.77,45.77,21000.0
2013-02-26 15:30:00,45.8,45.81,45.72,45.76,26200.0,45.8,45.81,45.72,45.76,26200.0
2013-02-26 15:40:00,45.77,45.79,45.73,45.74,33200.0,45.77,45.79,45.73,45.74,33200.0
2013-02-26 15:50:00,45.74,45.76,45.63,45.63,55600.0,45.74,45.76,45.63,45.63,55600.0
2013-02-27 09:30:00,45.66,45.66,45.61,45.61,1600.0,45.66,45.66,45.61,45.61,1600.0
2013-02-27 09:40:00,45.78,45.92,45.78,45.92,2000.0,45.78,45.92,45.78,45.92,2000.0
2013-02-27 09:50:00,45.96,46.1,45.95,45.99,14400.0,45.96,46.1,45.95,45.99,14400.0
2013-02-27 10:00:00,45.99,46.07,45.88,45.96,13600.0,45.99,46.07,45.88,45.96,13600.0
2013-02-27 10:10:00,45.91,46.06,45.91,46.06,3200.0,45.91,46.06,45.91,46.06,3200.0
2013-02-27 10:20:00,46.04,46.1,46.01,46.08,4800.0,46.04,46.1,46.01,46.08,4800.0
2013-02-27 10:30:00,46.07,46.18,46.06,46.18,4800.0,46.07,46.18,46.06,46.18,4800.0
2013-02-27 10:40:00,46.29,46.3,46.2,46.28,22200.0,46.29,46.3,46.2,46.28,22200.0
2013-02-27 10:50:00,46.29,46.36,46.24,46.36,12600.0,46.29,46.36,46.24,46.36,12600.0
2013-02-27 11:00:00,46.35,46.46,46.35,46.41,10400.0,46.35,46.46,46.35,46.41,10400.0
2013-02-27 11:10:00,46.44,46.63,46.31,46.31,44600.0,46.44,46.63,46.31,46.31,44600.0
2013-02-27 11:20:00,46.34,46.34,46.22,46.27,12000.0,46.34,46.34,46.22,46.27,12000.0
2013-02-27 11:30:00,46.27,46.3,46.24,46.3,3200.0,46.27,46.3,46.24,46.3,3200.0
2013-02-27 11:40:00,46.3,46.32,46.25,46.27,6000.0,46.3,46.32,46.25,46.27,6000.0
2013-02-27 11:50:00,46.29,46.36,46.26,46.35,10200.0,46.29,46.36,46.26,46.35,10200.0
2013-02-27 12:00:00,46.34,46.49,46.3,46.49,20400.0,46.34,46.49,46.3,46.49,20400.0
2013-02-27 12:10:00,46.49,46.49,46.37,46.46,14000.0,46.49,46.49,46.37,46.46,14000.0
2013-02-27 12:20:00,46.48,46.58,46.48,46.53,18200.0,46.48,46.58,46.48,46.53,18200.0
2013-02-27 12:30:00,46.52,46.56,46.49,46.49,4600.0,46.52,46.56,46.49,46.49,4600.0
2013-02-27 12:40:00,46.46,46.48,46.43,46.46,5600.0,46.46,46.48,46.43,46.46,5600.0
2013-02-27 12:50:00,46.47,46.47,46.41,46.47,3800.0,46.47,46.47,46.41,46.47,3800.0
2013-02-27 13:00:00,46.47,46.51,46.45,46.46,3200.0,46.47,46.51,46.45,46.46,3200.0
2013-02-27 13:10:00,46.46,46.52,46.46,46.49,12800.0,46.46,46.52,46.46,46.49,12800.0
2013-02-27 13:20:00,46.49,46.54,46.47,46.49,7000.0,46.49,46.54,46.47,46.49,7000.0
2013-02-27 13:30:00,46.52,46.52,46.49,46.5,1800.0,46.52,46.52,46.49,46.5,1800.0
2013-02-27 13:40:00,46.5,46.52,46.48,46.48,4200.0,46.5,46.52,46.48,46.48,4200.0
2013-02-27 13:50:00,46.49,46.52,46.46,46.46,4600.0,46.49,46.52,46.46,46.46,4600.0
2013-02-27 14:00:00,46.46,46.55,46.45,46.52,5000.0,46.46,46.55,46.45,46.52,5000.0
2013-02-27 14:10:00,46.51,46.59,46.51,46.52,7800.0,46.51,46.59,46.51,46.52,7800.0
2013-02-27 14:20:00,46.52,46.57,46.52,46.55,7400.0,46.52,46.57,46.52,46.55,7400.0
2013-02-27 14:30:00,46.54,46.57,46.54,46.55,7000.0,46.54,46.57,46.54,46.55,7000.0
2013-02-27 14:40:00,46.55,46.64,46.55,46.6,9400.0,46.55,46.64,46.55,46.6,9400.0
2013-02-27 14:50:00,46.59,46.68,46.56,46.68,8200.0,46.59,46.68,46.56,46.68,8200.0
2013-02-27 15:00:00,46.66,46.66,46.54,46.62,42000.0,46.66,46.66,46.54,46.62,42000.0
2013-02-27 15:10:00,46.62,46.66,46.59,46.66,37000.0,46.62,46.66,46.59,46.66,37000.0
2013-02-27 15:20:00,46.66,46.7,46.6,46.65,59800.0,46.66,46.7,46.6,46.65,59800.0
2013-02-27 15:30:00,46.65,46.66,46.49,46.54,57600.0,46.65,46.66,46.49,46.54,57600.0
2013-02-27 15:40:00,46.55,46.55,46.32,46.32,29200.0,46.55,46.55,46.32,46.32,29200.0
2013-02-27 15:50:00,46.37,46.4,46.27,46.27,81800.0,46.37,46.4,46.27,46.27,81800.0
2013-02-28 09:30:00,46.38,46.6,46.33,46.51,6800.0,46.38,46.6,46.33,46.51,6800.0
2013-02-28 09:40:00,46.45,46.53,46.34,46.34,8200.0,46.45,46.53,46.34,46.34,8200.0
2013-02-28 09:50:00,46.34,46.4,46.21,46.4,10200.0,46.34,46.4,46.21,46.4,10200.0
2013-02-28 10:00:00,46.4,46.4,46.3,46.3,6600.0,46.4,46.4,46.3,46.3,6600.0
2013-02-28 10:10:00,46.35,46.62,46.32,46.58,14400.0,46.35,46.62,46.32,46.58,14400.0
2013-02-28 10:20:00,46.6,46.6,46.41,46.41,11600.0,46.6,46.6,46.41,46.41,11600.0
2013-02-28 10:30:00,46.38,46.46,46.35,46.41,7200.0,46.38,46.46,46.35,46.41,7200.0
2013-02-28 10:40:00,46.43,46.47,46.35,46.35,9000.0,46.43,46.47,46.35,46.35,9000.0
2013-02-28 10:50:00,46.35,46.37,46.1,46.22,53800.0,46.35,46.37,46.1,46.22,53800.0
2013-02-28 11:00:00,46.18,46.29,46.18,46.25,22400.0,46.18,46.29,46.18,46.25,22400.0
2013-02-28 11:10:00,46.24,46.27,46.13,46.21,10400.0,46.24,46.27,46.13,46.21,10400.0
2013-02-28 11:20:00,46.21,46.24,46.17,46.17,7600.0,46.21,46.24,46.17,46.17,7600.0
2013-02-28 11:30:00,46.15,46.19,46.04,46.06,9200.0,46.15,46.19,46.04,46.06,9200.0
2013-02-28 11:40:00,46.06,46.14,45.99,46.08,10200.0,46.06,46.14,45.99,46.08,10200.0
2013-02-28 11:50:00,46.09,46.13,46.05,46.08,13000.0,46.09,46.13,46.05,46.08,13000.0
2013-02-28 12:00:00,46.08,46.16,46.08,46.09,5800.0,46.08,46.16,46.08,46.09,5800.0
2013-02-28 12:10:00,46.09,46.14,46.06,46.12,7800.0,46.09,46.14,46.06,46.12,7800.0
2013-02-28 12:20:00,46.13,46.2,46.09,46.09,10000.0,46.13,46.2,46.09,46.09,10000.0
2013-02-28 12:30:00,46.1,46.12,46.06,46.12,6200.0,46.1,46.12,46.06,46.12,6200.0
2013-02-28 12:40:00,46.12,46.12,46.08,46.08,4400.0,46.12,46.12,46.08,46.08,4400.0
2013-02-28 12:50:00,46.12,46.13,46.08,46.08,4400.0,46.12,46.13,46.08,46.08,4400.0
2013-02-28 13:00:00,46.1,46.13,46.09,46.11,5000.0,46.1,46.13,46.09,46.11,5000.0
2013-02-28 13:10:00,46.09,46.17,46.09,46.16,38200.0,46.09,46.17,46.09,46.16,38200.0
2013-02-28 13:20:00,46.18,46.26,46.15,46.26,6600.0,46.18,46.26,46.15,46.26,6600.0
2013-02-28 13:30:00,46.26,46.29,46.19,46.19,8600.0,46.26,46.29,46.19,46.19,8600.0
2013-02-28 13:40:00,46.18,46.22,46.17,46.21,9200.0,46.18,46.22,46.17,46.21,9200.0
2013-02-28 13:50:00,46.19,46.3,46.17,46.3,23400.0,46.19,46.3,46.17,46.3,23400.0
2013-02-28 14:00:00,46.24,46.31,46.18,46.21,60200.0,46.24,46.31,46.18,46.21,60200.0
2013-02-28 14:10:00,46.2,46.27,46.2,46.27,11600.0,46.2,46.27,46.2,46.27,11600.0
2013-02-28 14:20:00,46.25,46.29,46.18,46.26,20200.0,46.25,46.29,46.18,46.26,20200.0
2013-02-28 14:30:00,46.27,46.29,46.23,46.25,6400.0,46.27,46.29,46.23,46.25,6400.0
2013-02-28 14:40:00,46.26,46.28,46.22,46.27,8400.0,46.26,46.28,46.22,46.27,8400.0
2013-02-28 14:50:00,46.28,46.37,46.28,46.32,28800.0,46.28,46.37,46.28,46.32,28800.0
2013-02-28 15:00:00,46.31,46.31,46.27,46.28,8400.0,46.31,46.31,46.27,46.28,8400.0
2013-02-28 15:10:00,46.3,46.32,46.25,46.27,11000.0,46.3,46.32,46.25,46.27,11000.0
2013-02-28 15:20:00,46.27,46.3,46.22,46.26,22600.0,46.27,46.3,46.22,46.26,22600.0
2013-02-28 15:30:00,46.26,46.29,46.24,46.27,13800.0,46.26,46.29,46.24,46.27,13800.0
2013-02-28 15:40:00,46.26,46.33,46.24,46.27,46800.0,46.26,46.33,46.24,46.27,46800.0
2013-02-28 15:50:00,46.26,46.26,46.06,46.09,85400.0,46.26,46.26,46.06,46.09,85400.0
2013-03-01 09:30:00,45.92,46.03,45.55,45.56,27400.0,45.92,46.03,45.55,45.56,27400.0
2013-03-01 09:40:00,45.55,45.67,45.52,45.63,20600.0,45.55,45.67,45.52,45.63,20600.0
2013-03-01 09:50:00,45.6,45.63,45.54,45.6,14800.0,45.6,45.63,45.54,45.6,14800.0
2013-03-01 10:00:00,45.62,45.7,45.49,45.51,36000.0,45.62,45.7,45.49,45.51,36000.0
2013-03-01 10:10:00,45.51,45.54,45.39,45.52,50000.0,45.51,45.54,45.39,45.52,50000.0
2013-03-01 10:20:00,45.52,45.59,45.43,45.59,43800.0,45.52,45.59,45.43,45.59,43800.0
2013-03-01 10:30:00,45.61,45.71,45.59,45.62,24200.0,45.61,45.71,45.59,45.62,24200.0
2013-03-01 10:40:00,45.63,45.68,45.59,45.63,21800.0,45.63,45.68,45.59,45.63,21800.0
2013-03-01 10:50:00,45.63,45.7,45.53,45.65,17000.0,45.63,45.7,45.53,45.65,17000.0
2013-03-01 11:00:00,45.68,45.69,45.59,45.59,21800.0,45.68,45.69,45.59,45.59,21800.0
2013-03-01 11:10:00,45.58,45.62,45.45,45.47,91200.0,45.58,45.62,45.45,45.47,91200.0
2013-03-01 11:20:00,45.47,45.6,45.44,45.52,19000.0,45.47,45.6,45.44,45.52,19000.0
2013-03-01 11:30:00,45.54,45.67,45.48,45.63,35800.0,45.54,45.67,45.48,45.63,35800.0
2013-03-01 11:40:00,45.63,45.65,45.57,45.59,12200.0,45.63,45.65,45.57,45.59,12200.0
2013-03-01 11:50:00,45.57,45.6,45.54,45.6,6400.0,45.57,45.6,45.54,45.6,6400.0
2013-03-01 12:00:00,45.6,45.66,45.57,45.66,10400.0,45.6,45.66,45.57,45.66,10400.0
2013-03-01 12:10:00,45.63,45.71,45.63,45.67,19000.0,45.63,45.71,45.63,45.67,19000.0
2013-03-01 12:20:00,45.74,45.76,45.67,45.74,7800.0,45.74,45.76,45.67,45.74,7800.0
2013-03-01 12:30:00,45.76,45.86,45.74,45.85,10600.0,45.76,45.86,45.74,45.85,10600.0
2013-03-01 12:40:00,45.86,45.88,45.82,45.83,5600.0,45.86,45.88,45.82,45.83,5600.0
2013-03-01 12:50:00,45.83,45.85,45.7,45.71,23000.0,45.83,45.85,45.7,45.71,23000.0
2013-03-01 13:00:00,45.72,45.77,45.7,45.71,8200.0,45.72,45.77,45.7,45.71,8200.0
2013-03-01 13:10:00,45.7,45.73,45.68,45.69,24200.0,45.7,45.73,45.68,45.69,24200.0
2013-03-01 13:20:00,45.7,45.73,45.67,45.7,24000.0,45.7,45.73,45.67,45.7,24000.0
2013-03-01 13:30:00,45.73,45.73,45.65,45.66,20200.0,45.73,45.73,45.65,45.66,20200.0
2013-03-01 13:40:00,45.66,45.66,45.57,45.58,13000.0,45.66,45.66,45.57,45.58,13000.0
2013-03-01 13:50:00,45.58,45.63,45.55,45.61,13800.0,45.58,45.63,45.55,45.61,13800.0
2013-03-01 14:00:00,45.61,45.74,45.6,45.74,15000.0,45.61,45.74,45.6,45.74,15000.0
2013-03-01 14:10:00,45.73,45.77,45.73,45.77,4400.0,45.73,45.77,45.73,45.77,4400.0
2013-03-01 14:20:00,45.78,45.82,45.76,45.76,20400.0,45.78,45.82,45.76,45.76,20400.0
2013-03-01 14:30:00,45.76,45.77,45.71,45.72,23800.0,45.76,45.77,45.71,45.72,23800.0
2013-03-01 14:40:00,45.71,45.72,45.58,45.58,51600.0,45.71,45.72,45.58,45.58,51600.0
2013-03-01 14:50:00,45.57,45.64,45.56,45.64,75000.0,45.57,45.64,45.56,45.64,75000.0
2013-03-01 15:00:00,45.61,45.63,45.46,45.57,93600.0,45.61,45.63,45.46,45.57,93600.0
2013-03-01 15:10:00,45.56,45.57,45.46,45.5,46400.0,45.56,45.57,45.46,45.5,46400.0
2013-03-01 15:20:00,45.49,45.59,45.49,45.55,18400.0,45.49,45.59,45.49,45.55,18400.0
2013-03-01 15:30:00,45.55,45.6,45.52,45.54,67400.0,45.55,45.6,45.52,45.54,67400.0
2013-03-01 15:40:00,45.55,45.68,45.53,45.68,40600.0,45.55,45.68,45.53,45.68,40600.0
2013-03-01 15:50:00,45.68,45.72,45.54,45.62,120200.0,45.68,45.72,45.54,45.62,120200.0
2013-03-04 09:30:00,45.52,45.62,45.44,45.61,3400.0,45.52,45.62,45.44,45.61,3400.0
2013-03-04 09:40:00,45.56,45.67,45.42,45.43,22800.0,45.56,45.67,45.42,45.43,22800.0
2013-03-04 09:50:00,45.43,45.47,45.39,45.4,15200.0,45.43,45.47,45.39,45.4,15200.0
2013-03-04 10:00:00,45.42,45.47,45.38,45.4,19000.0,45.42,45.47,45.38,45.4,19000.0
2013-03-04 10:10:00,45.4,45.4,45.25,45.25,35800.0,45.4,45.4,45.25,45.25,35800.0
2013-03-04 10:20:00,45.25,45.25,45.17,45.17,15400.0,45.25,45.25,45.17,45.17,15400.0
2013-03-04 10:30:00,45.19,45.25,45.16,45.19,15200.0,45.19,45.25,45.16,45.19,15200.0
2013-03-04 10:40:00,45.2,45.27,45.18,45.18,11000.0,45.2,45.27,45.18,45.18,11000.0
2013-03-04 10:50:00,45.24,45.27,45.15,45.19,13400.0,45.24,45.27,45.15,45.19,13400.0
2013-03-04 11:00:00,45.23,45.31,45.2,45.25,18800.0,45.23,45.31,45.2,45.25,18800.0
2013-03-04 11:10:00,45.23,45.45,45.23,45.41,21000.0,45.23,45.45,45.23,45.41,21000.0
2013-03-04 11:20:00,45.46,45.52,45.35,45.36,26600.0,45.46,45.52,45.35,45.36,26600.0
2013-03-04 11:30:00,45.35,45.37,45.22,45.24,11400.0,45.35,45.37,45.22,45.24,11400.0
2013-03-04 11:40:00,45.2,45.3,45.2,45.27,10000.0,45.2,45.3,45.2,45.27,10000.0
2013-03-04 11:50:00,45.27,45.3,45.19,45.3,10200.0,45.27,45.3,45.19,45.3,10200.0
2013-03-04 12:00:00,45.28,45.3,45.21,45.27,9600.0,45.28,45.3,45.21,45.27,9600.0
2013-03-04 12:10:00,45.27,45.27,45.18,45.18,12600.0,45.27,45.27,45.18,45.18,12600.0
2013-03-04 12:20:00,45.18,45.18,45.1,45.15,11200.0,45.18,45.18,45.1,45.15,11200.0
2013-03-04 12:30:00,45.15,45.18,45.1,45.15,17200.0,45.15,45.18,45.1,45.15,17200.0
2013-03-04 12:40:00,45.15,45.22,45.15,45.16,6800.0,45.15,45.22,45.15,45.16,6800.0
2013-03-04 12:50:00,45.17,45.18,45.12,45.18,11400.0,45.17,45.18,45.12,45.18,11400.0
2013-03-04 13:00:00,45.17,45.2,45.16,45.17,6200.0,45.17,45.2,45.16,45.17,6200.0
2013-03-04 13:10:00,45.18,45.24,45.15,45.23,10200.0,45.18,45.24,45.15,45.23,10200.0
2013-03-04 13:20:00,45.24,45.37,45.23,45.37,11800.0,45.24,45.37,45.23,45.37,11800.0
2013-03-04 13:30:00,45.35,45.41,45.33,45.35,10200.0,45.35,45.41,45.33,45.35,10200.0
2013-03-04 13:40:00,45.38,45.48,45.36,45.42,11800.0,45.38,45.48,45.36,45.42,11800.0
2013-03-04 13:50:00,45.41,45.46,45.37,45.46,9400.0,45.41,45.46,45.37,45.46,9400.0
2013-03-04 14:00:00,45.44,45.47,45.35,45.35,20000.0,45.44,45.47,45.35,45.35,20000.0
2013-03-04 14:10:00,45.33,45.4,45.22,45.36,26800.0,45.33,45.4,45.22,45.36,26800.0
2013-03-04 14:20:00,45.37,45.39,45.3,45.37,11600.0,45.37,45.39,45.3,45.37,11600.0
2013-03-04 14:30:00,45.37,45.42,45.35,45.41,13200.0,45.37,45.42,45.35,45.41,13200.0
2013-03-04 14:40:00,45.43,45.56,45.41,45.49,15000.0,45.43,45.56,45.41,45.49,15000.0
2013-03-04 14:50:00,45.51,45.65,45.51,45.57,13800.0,45.51,45.65,45.51,45.57,13800.0
2013-03-04 15:00:00,45.56,45.62,45.5,45.59,17800.0,45.56,45.62,45.5,45.59,17800.0
2013-03-04 15:10:00,45.57,45.6,45.42,45.49,21800.0,45.57,45.6,45.42,45.49,21800.0
2013-03-04 15:20:00,45.49,45.6,45.46,45.52,15600.0,45.49,45.6,45.46,45.52,15600.0
2013-03-04 15:30:00,45.52,45.6,45.49,45.59,19600.0,45.52,45.6,45.49,45.59,19600.0
2013-03-04 15:40:00,45.59,45.59,45.47,45.57,24800.0,45.59,45.59,45.47,45.57,24800.0
2013-03-04 15:50:00,45.59,45.62,45.51,45.57,29600.0,45.59,45.62,45.51,45.57,29600.0
2013-03-05 09:30:00,45.85,45.98,45.75,45.91,5400.0,45.85,45.98,45.75,45.91,5400.0
2013-03-05 09:40:00,45.99,46.0,45.82,46.0,6200.0,45.99,46.0,45.82,46.0,6200.0
2013-03-05 09:50:00,46.0,46.05,45.92,45.95,12800.0,46.0,46.05,45.92,45.95,12800.0
2013-03-05 10:00:00,45.95,45.98,45.84,45.88,12600.0,45.95,45.98,45.84,45.88,12600.0
2013-03-05 10:10:00,45.88,45.94,45.85,45.92,8800.0,45.88,45.94,45.85,45.92,8800.0
2013-03-05 10:20:00,45.9,45.91,45.8,45.82,8200.0,45.9,45.91,45.8,45.82,8200.0
2013-03-05 10:30:00,45.82,45.94,45.82,45.91,30200.0,45.82,45.94,45.82,45.91,30200.0
2013-03-05 10:40:00,45.91,46.1,45.9,46.1,9600.0,45.91,46.1,45.9,46.1,9600.0
2013-03-05 10:50:00,46.13,46.13,46.06,46.06,6200.0,46.13,46.13,46.06,46.06,6200.0
2013-03-05 11:00:00,46.08,46.2,46.08,46.2,13600.0,46.08,46.2,46.08,46.2,13600.0
2013-03-05 11:10:00,46.2,46.26,46.18,46.24,6800.0,46.2,46.26,46.18,46.24,6800.0
2013-03-05 11:20:00,46.24,46.29,46.2,46.26,5400.0,46.24,46.29,46.2,46.26,5400.0
2013-03-05 11:30:00,46.27,46.31,46.26,46.3,4800.0,46.27,46.31,46.26,46.3,4800.0
2013-03-05 11:40:00,46.31,46.35,46.27,46.33,13600.0,46.31,46.35,46.27,46.33,13600.0
2013-03-05 11:50:00,46.31,46.35,46.3,46.35,5800.0,46.31,46.35,46.3,46.35,5800.0
2013-03-05 12:00:00,46.35,46.37,46.31,46.32,6600.0,46.35,46.37,46.31,46.32,6600.0
2013-03-05 12:10:00,46.34,46.39,46.29,46.29,4000.0,46.34,46.39,46.29,46.29,4000.0
2013-03-05 12:20:00,46.27,46.33,46.27,46.32,4800.0,46.27,46.33,46.27,46.32,4800.0
2013-03-05 12:30:00,46.32,46.34,46.28,46.34,3200.0,46.32,46.34,46.28,46.34,3200.0
2013-03-05 12:40:00,46.34,46.38,46.29,46.34,6000.0,46.34,46.38,46.29,46.34,6000.0
2013-03-05 12:50:00,46.34,46.41,46.33,46.35,10800.0,46.34,46.41,46.33,46.35,10800.0
2013-03-05 13:00:00,46.36,46.36,46.33,46.33,1600.0,46.36,46.36,46.33,46.33,1600.0
2013-03-05 13:10:00,46.31,46.32,46.26,46.26,9200.0,46.31,46.32,46.26,46.26,9200.0
2013-03-05 13:20:00,46.27,46.41,46.26,46.41,21800.0,46.27,46.41,46.26,46.41,21800.0
2013-03-05 13:30:00,46.38,46.64,46.35,46.4,19400.0,46.38,46.64,46.35,46.4,19400.0
2013-03-05 13:40:00,46.43,46.49,46.41,46.41,9200.0,46.43,46.49,46.41,46.41,9200.0
2013-03-05 13:50:00,46.43,46.44,46.38,46.43,8000.0,46.43,46.44,46.38,46.43,8000.0
2013-03-05 14:00:00,46.43,46.43,46.35,46.4,18600.0,46.43,46.43,46.35,46.4,18600.0
2013-03-05 14:10:00,46.4,46.51,46.4,46.48,15600.0,46.4,46.51,46.4,46.48,15600.0
2013-03-05 14:20:00,46.48,46.52,46.44,46.48,15400.0,46.48,46.52,46.44,46.48,15400.0
2013-03-05 14:30:00,46.48,46.54,46.47,46.5,18800.0,46.48,46.54,46.47,46.5,18800.0
2013-03-05 14:40:00,46.54,46.64,46.54,46.64,16800.0,46.54,46.64,46.54,46.64,16800.0
2013-03-05 14:50:00,46.64,46.68,46.6,46.68,11800.0,46.64,46.68,46.6,46.68,11800.0
2013-03-05 15:00:00,46.65,46.66,46.55,46.66,11400.0,46.65,46.66,46.55,46.66,11400.0
2013-03-05 15:10:00,46.66,46.67,46.54,46.59,23600.0,46.66,46.67,46.54,46.59,23600.0
2013-03-05 15:20:00,46.59,46.62,46.53,46.58,29400.0,46.59,46.62,46.53,46.58,29400.0
2013-03-05 15:30:00,46.62,46.62,46.51,46.62,45600.0,46.62,46.62,46.51,46.62,45600.0
2013-03-05 15:40:00,46.6,46.69,46.58,46.6,29000.0,46.6,46.69,46.58,46.6,29000.0
2013-03-05 15:50:00,46.63,46.66,46.52,46.59,89400.0,46.63,46.66,46.52,46.59,89400.0
2013-03-06 09:30:00,46.78,47.13,46.78,46.83,22200.0,46.78,47.13,46.78,46.83,22200.0
2013-03-06 09:40:00,46.97,47.02,46.77,46.82,15800.0,46.97,47.02,46.77,46.82,15800.0
2013-03-06 09:50:00,46.77,47.01,46.77,46.99,21000.0,46.77,47.01,46.77,46.99,21000.0
2013-03-06 10:00:00,46.93,46.98,46.84,46.9,11600.0,46.93,46.98,46.84,46.9,11600.0
2013-03-06 10:10:00,46.91,46.99,46.85,46.9,21200.0,46.91,46.99,46.85,46.9,21200.0
2013-03-06 10:20:00,46.87,46.87,46.59,46.6,14000.0,46.87,46.87,46.59,46.6,14000.0
2013-03-06 10:30:00,46.6,46.6,46.48,46.54,9800.0,46.6,46.6,46.48,46.54,9800.0
2013-03-06 10:40:00,46.56,46.72,46.56,46.58,8400.0,46.56,46.72,46.56,46.58,8400.0
2013-03-06 10:50:00,46.58,46.59,46.46,46.46,4800.0,46.58,46.59,46.46,46.46,4800.0
2013-03-06 11:00:00,46.43,46.59,46.43,46.59,11000.0,46.43,46.59,46.43,46.59,11000.0
2013-03-06 11:10:00,46.6,46.6,46.46,46.52,6600.0,46.6,46.6,46.46,46.52,6600.0
2013-03-06 11:20:00,46.49,46.55,46.37,46.46,10600.0,46.49,46.55,46.37,46.46,10600.0
2013-03-06 11:30:00,46.43,46.43,46.27,46.41,6800.0,46.43,46.43,46.27,46.41,6800.0
2013-03-06 11:40:00,46.41,46.52,46.41,46.52,5000.0,46.41,46.52,46.41,46.52,5000.0
2013-03-06 11:50:00,46.52,46.59,46.47,46.47,8200.0,46.52,46.59,46.47,46.47,8200.0
2013-03-06 12:00:00,46.47,46.51,46.44,46.47,4600.0,46.47,46.51,46.44,46.47,4600.0
2013-03-06 12:10:00,46.48,46.51,46.42,46.43,18200.0,46.48,46.51,46.42,46.43,18200.0
2013-03-06 12:20:00,46.38,46.4,46.34,46.36,6400.0,46.38,46.4,46.34,46.36,6400.0
2013-03-06 12:30:00,46.38,46.44,46.38,46.41,27800.0,46.38,46.44,46.38,46.41,27800.0
2013-03-06 12:40:00,46.43,46.51,46.41,46.45,5000.0,46.43,46.51,46.41,46.45,5000.0
2013-03-06 12:50:00,46.46,46.46,46.4,46.4,4200.0,46.46,46.46,46.4,46.4,4200.0
2013-03-06 13:00:00,46.4,46.42,46.37,46.41,5600.0,46.4,46.42,46.37,46.41,5600.0
2013-03-06 13:10:00,46.41,46.44,46.38,46.38,6400.0,46.41,46.44,46.38,46.38,6400.0
2013-03-06 13:20:00,46.41,46.43,46.28,46.31,8000.0,46.41,46.43,46.28,46.31,8000.0
2013-03-06 13:30:00,46.32,46.36,46.25,46.3,13400.0,46.32,46.36,46.25,46.3,13400.0
2013-03-06 13:40:00,46.31,46.42,46.31,46.37,12400.0,46.31,46.42,46.31,46.37,12400.0
2013-03-06 13:50:00,46.35,46.38,46.21,46.26,14200.0,46.35,46.38,46.21,46.26,14200.0
2013-03-06 14:00:00,46.27,46.35,46.01,46.09,29000.0,46.27,46.35,46.01,46.09,29000.0
2013-03-06 14:10:00,46.12,46.26,46.1,46.23,6800.0,46.12,46.26,46.1,46.23,6800.0
2013-03-06 14:20:00,46.21,46.25,46.08,46.19,24000.0,46.21,46.25,46.08,46.19,24000.0
2013-03-06 14:30:00,46.21,46.34,46.21,46.24,14200.0,46.21,46.34,46.21,46.24,14200.0
2013-03-06 14:40:00,46.23,46.24,46.13,46.14,27800.0,46.23,46.24,46.13,46.14,27800.0
2013-03-06 14:50:00,46.15,46.16,46.08,46.08,33600.0,46.15,46.16,46.08,46.08,33600.0
2013-03-06 15:00:00,46.1,46.1,45.98,46.0,57000.0,46.1,46.1,45.98,46.0,57000.0
2013-03-06 15:10:00,45.99,46.05,45.99,46.02,18800.0,45.99,46.05,45.99,46.02,18800.0
2013-03-06 15:20:00,46.01,46.04,45.97,46.02,25200.0,46.01,46.04,45.97,46.02,25200.0
2013-03-06 15:30:00,46.02,46.05,46.01,46.02,19000.0,46.02,46.05,46.01,46.02,19000.0
2013-03-06 15:40:00,46.02,46.06,46.02,46.04,18800.0,46.02,46.06,46.02,46.04,18800.0
2013-03-06 15:50:00,46.04,46.07,46.01,46.07,22000.0,46.04,46.07,46.01,46.07,22000.0
2013-03-07 09:30:00,46.0,46.19,45.85,45.85,11600.0,46.0,46.19,45.85,45.85,11600.0
2013-03-07 09:40:00,45.87,45.93,45.82,45.89,8800.0,45.87,45.93,45.82,45.89,8800.0
2013-03-07 09:50:00,45.88,45.9,45.76,45.8,23000.0,45.88,45.9,45.76,45.8,23000.0
2013-03-07 10:00:00,45.81,45.84,45.74,45.74,9000.0,45.81,45.84,45.74,45.74,9000.0
2013-03-07 10:10:00,45.77,45.8,45.71,45.73,7200.0,45.77,45.8,45.71,45.73,7200.0
2013-03-07 10:20:00,45.73,45.79,45.66,45.74,10600.0,45.73,45.79,45.66,45.74,10600.0
2013-03-07 10:30:00,45.71,45.77,45.68,45.68,7600.0,45.71,45.77,45.68,45.68,7600.0
2013-03-07 10:40:00,45.69,45.77,45.69,45.71,7200.0,45.69,45.77,45.69,45.71,7200.0
2013-03-07 10:50:00,45.71,45.72,45.63,45.69,7400.0,45.71,45.72,45.63,45.69,7400.0
2013-03-07 11:00:00,45.7,45.81,45.67,45.77,4800.0,45.7,45.81,45.67,45.77,4800.0
2013-03-07 11:10:00,45.83,45.83,45.77,45.77,4400.0,45.83,45.83,45.77,45.77,4400.0
2013-03-07 11:20:00,45.74,45.74,45.71,45.71,2200.0,45.74,45.74,45.71,45.71,2200.0
2013-03-07 11:30:00,45.71,45.75,45.63,45.63,7600.0,45.71,45.75,45.63,45.63,7600.0
2013-03-07 11:40:00,45.66,45.68,45.6,45.61,8600.0,45.66,45.68,45.6,45.61,8600.0
2013-03-07 11:50:00,45.61,45.61,45.56,45.59,3400.0,45.61,45.61,45.56,45.59,3400.0
2013-03-07 12:00:00,45.59,45.59,45.45,45.45,8000.0,45.59,45.59,45.45,45.45,8000.0
2013-03-07 12:10:00,45.49,45.53,45.47,45.49,14000.0,45.49,45.53,45.47,45.49,14000.0
2013-03-07 12:20:00,45.5,45.52,45.47,45.48,7000.0,45.5,45.52,45.47,45.48,7000.0
2013-03-07 12:30:00,45.52,45.52,45.47,45.5,8600.0,45.52,45.52,45.47,45.5,8600.0
2013-03-07 12:40:00,45.5,45.5,45.46,45.49,7600.0,45.5,45.5,45.46,45.49,7600.0
2013-03-07 12:50:00,45.49,45.49,45.45,45.48,3400.0,45.49,45.49,45.45,45.48,3400.0
2013-03-07 13:00:00,45.48,45.48,45.47,45.47,6000.0,45.48,45.48,45.47,45.47,6000.0
2013-03-07 13:10:00,45.47,45.48,45.47,45.48,4800.0,45.47,45.48,45.47,45.48,4800.0
2013-03-07 13:20:00,45.52,45.52,45.49,45.52,21000.0,45.52,45.52,45.49,45.52,21000.0
2013-03-07 13:30:00,45.52,45.58,45.46,45.49,12000.0,45.52,45.58,45.46,45.49,12000.0
2013-03-07 13:40:00,45.49,45.57,45.49,45.56,13800.0,45.49,45.57,45.49,45.56,13800.0
2013-03-07 13:50:00,45.55,45.58,45.49,45.49,6800.0,45.55,45.58,45.49,45.49,6800.0
2013-03-07 14:00:00,45.52,45.52,45.49,45.49,5800.0,45.52,45.52,45.49,45.49,5800.0
2013-03-07 14:10:00,45.49,45.5,45.49,45.5,15000.0,45.49,45.5,45.49,45.5,15000.0
2013-03-07 14:20:00,45.5,45.5,45.43,45.48,22800.0,45.5,45.5,45.43,45.48,22800.0
2013-03-07 14:30:00,45.47,45.53,45.4,45.44,16000.0,45.47,45.53,45.4,45.44,16000.0
2013-03-07 14:40:00,45.44,45.46,45.29,45.35,36200.0,45.44,45.46,45.29,45.35,36200.0
2013-03-07 14:50:00,45.35,45.46,45.35,45.42,11800.0,45.35,45.46,45.35,45.42,11800.0
2013-03-07 15:00:00,45.42,45.49,45.4,45.44,10200.0,45.42,45.49,45.4,45.44,10200.0
2013-03-07 15:10:00,45.42,45.44,45.42,45.44,3600.0,45.42,45.44,45.42,45.44,3600.0
2013-03-07 15:20:00,45.44,45.44,45.37,45.41,13400.0,45.44,45.44,45.37,45.41,13400.0
2013-03-07 15:30:00,45.41,45.47,45.41,45.45,17400.0,45.41,45.47,45.41,45.45,17400.0
2013-03-07 15:40:00,45.45,45.47,45.35,45.42,27000.0,45.45,45.47,45.35,45.42,27000.0
2013-03-07 15:50:00,45.42,45.53,45.41,45.5,54400.0,45.42,45.53,45.41,45.5,54400.0
2013-03-08 09:30:00,45.53,45.87,45.53,45.66,7600.0,45.53,45.87,45.53,45.66,7600.0
2013-03-08 09:40:00,45.6,45.6,45.34,45.37,25000.0,45.6,45.6,45.34,45.37,25000.0
2013-03-08 09:50:00,45.32,45.52,45.27,45.41,81200.0,45.32,45.52,45.27,45.41,81200.0
2013-03-08 10:00:00,45.49,45.51,45.12,45.31,154800.0,45.49,45.51,45.12,45.31,154800.0
2013-03-08 10:10:00,45.4,45.55,45.35,45.5,12400.0,45.4,45.55,45.35,45.5,12400.0
2013-03-08 10:20:00,45.51,45.59,45.44,45.59,17400.0,45.51,45.59,45.44,45.59,17400.0
2013-03-08 10:30:00,45.54,45.59,45.43,45.49,8200.0,45.54,45.59,45.43,45.49,8200.0
2013-03-08 10:40:00,45.5,45.69,45.45,45.62,77000.0,45.5,45.69,45.45,45.62,77000.0
2013-03-08 10:50:00,45.63,45.7,45.51,45.63,25200.0,45.63,45.7,45.51,45.63,25200.0
2013-03-08 11:00:00,45.63,45.75,45.52,45.68,44000.0,45.63,45.75,45.52,45.68,44000.0
2013-03-08 11:10:00,45.65,45.75,45.58,45.73,87800.0,45.65,45.75,45.58,45.73,87800.0
2013-03-08 11:20:00,45.73,45.79,45.69,45.74,26000.0,45.73,45.79,45.69,45.74,26000.0
2013-03-08 11:30:00,45.74,45.78,45.66,45.74,9200.0,45.74,45.78,45.66,45.74,9200.0
2013-03-08 11:40:00,45.74,45.82,45.69,45.79,60400.0,45.74,45.82,45.69,45.79,60400.0
2013-03-08 11:50:00,45.8,45.81,45.7,45.77,3600.0,45.8,45.81,45.7,45.77,3600.0
2013-03-08 12:00:00,45.81,45.98,45.77,45.98,68800.0,45.81,45.98,45.77,45.98,68800.0
2013-03-08 12:10:00,45.99,46.02,45.96,45.98,11800.0,45.99,46.02,45.96,45.98,11800.0
2013-03-08 12:20:00,45.98,46.01,45.95,45.96,5000.0,45.98,46.01,45.95,45.96,5000.0
2013-03-08 12:30:00,45.95,46.02,45.93,46.01,8600.0,45.95,46.02,45.93,46.01,8600.0
2013-03-08 12:40:00,46.01,46.02,45.88,45.93,137800.0,46.01,46.02,45.88,45.93,137800.0
2013-03-08 12:50:00,45.92,45.96,45.9,45.93,22600.0,45.92,45.96,45.9,45.93,22600.0
2013-03-08 13:00:00,45.9,45.93,45.84,45.9,13200.0,45.9,45.93,45.84,45.9,13200.0
2013-03-08 13:10:00,45.92,45.93,45.79,45.83,16000.0,45.92,45.93,45.79,45.83,16000.0
2013-03-08 13:20:00,45.83,45.88,45.83,45.85,5400.0,45.83,45.88,45.83,45.85,5400.0
2013-03-08 13:30:00,45.85,45.88,45.85,45.85,6400.0,45.85,45.88,45.85,45.85,6400.0
2013-03-08 13:40:00,45.86,45.86,45.82,45.85,4600.0,45.86,45.86,45.82,45.85,4600.0
2013-03-08 13:50:00,45.83,45.84,45.79,45.83,6400.0,45.83,45.84,45.79,45.83,6400.0
2013-03-08 14:00:00,45.83,45.84,45.78,45.8,10000.0,45.83,45.84,45.78,45.8,10000.0
2013-03-08 14:10:00,45.8,45.82,45.77,45.77,2400.0,45.8,45.82,45.77,45.77,2400.0
2013-03-08 14:20:00,45.8,45.83,45.77,45.83,4000.0,45.8,45.83,45.77,45.83,4000.0
2013-03-08 14:30:00,45.82,45.83,45.81,45.83,4000.0,45.82,45.83,45.81,45.83,4000.0
2013-03-08 14:40:00,45.83,45.87,45.81,45.82,6600.0,45.83,45.87,45.81,45.82,6600.0
2013-03-08 14:50:00,45.84,45.84,45.8,45.8,10600.0,45.84,45.84,45.8,45.8,10600.0
2013-03-08 15:00:00,45.81,45.83,45.78,45.81,14000.0,45.81,45.83,45.78,45.81,14000.0
2013-03-08 15:10:00,45.81,45.84,45.8,45.83,16200.0,45.81,45.84,45.8,45.83,16200.0
2013-03-08 15:20:00,45.82,45.84,45.74,45.76,26200.0,45.82,45.84,45.74,45.76,26200.0
2013-03-08 15:30:00,45.76,45.79,45.76,45.77,23200.0,45.76,45.79,45.76,45.77,23200.0
2013-03-08 15:40:00,45.77,45.77,45.74,45.74,40200.0,45.77,45.77,45.74,45.74,40200.0
2013-03-08 15:50:00,45.74,45.77,45.64,45.69,78800.0,45.74,45.77,45.64,45.69,78800.0
2013-03-11 09:30:00,45.76,45.82,45.75,45.8,4200.0,45.76,45.82,45.75,45.8,4200.0
2013-03-11 09:40:00,45.84,45.94,45.69,45.88,28400.0,45.84,45.94,45.69,45.88,28400.0
2013-03-11 09:50:00,45.96,46.04,45.91,46.02,33600.0,45.96,46.04,45.91,46.02,33600.0
2013-03-11 10:00:00,46.0,46.06,45.97,46.02,7800.0,46.0,46.06,45.97,46.02,7800.0
2013-03-11 10:10:00,46.06,46.06,45.97,46.03,6200.0,46.06,46.06,45.97,46.03,6200.0
2013-03-11 10:20:00,46.05,46.08,46.01,46.05,5200.0,46.05,46.08,46.01,46.05,5200.0
2013-03-11 10:30:00,46.08,46.23,46.05,46.23,9800.0,46.08,46.23,46.05,46.23,9800.0
2013-03-11 10:40:00,46.23,46.23,46.21,46.21,400.0,46.23,46.23,46.21,46.21,400.0
2013-03-11 10:50:00,46.23,46.23,46.19,46.19,4200.0,46.23,46.23,46.19,46.19,4200.0
2013-03-11 11:00:00,46.21,46.26,46.21,46.21,3600.0,46.21,46.26,46.21,46.21,3600.0
2013-03-11 11:10:00,46.24,46.27,46.22,46.26,3000.0,46.24,46.27,46.22,46.26,3000.0
2013-03-11 11:20:00,46.26,46.27,46.24,46.25,3400.0,46.26,46.27,46.24,46.25,3400.0
2013-03-11 11:30:00,46.26,46.27,46.23,46.27,3600.0,46.26,46.27,46.23,46.27,3600.0
2013-03-11 11:40:00,46.29,46.31,46.29,46.29,800.0,46.29,46.31,46.29,46.29,800.0
2013-03-11 11:50:00,46.31,46.31,46.3,46.3,2400.0,46.31,46.31,46.3,46.3,2400.0
2013-03-11 12:00:00,46.3,46.31,46.2,46.2,14000.0,46.3,46.31,46.2,46.2,14000.0
2013-03-11 12:10:00,46.19,46.2,46.16,46.19,2600.0,46.19,46.2,46.16,46.19,2600.0
2013-03-11 12:20:00,46.15,46.17,46.11,46.13,11800.0,46.15,46.17,46.11,46.13,11800.0
2013-03-11 12:30:00,46.14,46.15,46.09,46.13,11000.0,46.14,46.15,46.09,46.13,11000.0
2013-03-11 12:40:00,46.13,46.17,46.11,46.12,2200.0,46.13,46.17,46.11,46.12,2200.0
2013-03-11 12:50:00,46.12,46.13,46.08,46.13,8800.0,46.12,46.13,46.08,46.13,8800.0
2013-03-11 13:00:00,46.13,46.17,46.11,46.16,3200.0,46.13,46.17,46.11,46.16,3200.0
2013-03-11 13:10:00,46.16,46.17,46.12,46.13,5400.0,46.16,46.17,46.12,46.13,5400.0
2013-03-11 13:20:00,46.13,46.14,46.08,46.13,6000.0,46.13,46.14,46.08,46.13,6000.0
2013-03-11 13:30:00,46.13,46.16,46.1,46.1,13800.0,46.13,46.16,46.1,46.1,13800.0
2013-03-11 13:40:00,46.1,46.11,46.02,46.02,17000.0,46.1,46.11,46.02,46.02,17000.0
2013-03-11 13:50:00,46.04,46.05,46.02,46.04,1200.0,46.04,46.05,46.02,46.04,1200.0
2013-03-11 14:00:00,46.04,46.04,45.99,45.99,1400.0,46.04,46.04,45.99,45.99,1400.0
2013-03-11 14:10:00,46.0,46.04,45.99,46.02,3200.0,46.0,46.04,45.99,46.02,3200.0
2013-03-11 14:20:00,46.02,46.07,46.0,46.03,4600.0,46.02,46.07,46.0,46.03,4600.0
2013-03-11 14:30:00,46.05,46.06,46.01,46.05,3200.0,46.05,46.06,46.01,46.05,3200.0
2013-03-11 14:40:00,46.05,46.1,46.04,46.04,7800.0,46.05,46.1,46.04,46.04,7800.0
2013-03-11 14:50:00,46.06,46.06,46.0,46.0,2400.0,46.06,46.06,46.0,46.0,2400.0
2013-03-11 15:00:00,46.0,46.04,45.96,45.99,10000.0,46.0,46.04,45.96,45.99,10000.0
2013-03-11 15:10:00,46.02,46.02,45.97,46.02,6400.0,46.02,46.02,45.97,46.02,6400.0
2013-03-11 15:20:00,46.02,46.03,45.96,45.99,7400.0,46.02,46.03,45.96,45.99,7400.0
2013-03-11 15:30:00,45.98,45.99,45.92,45.92,6200.0,45.98,45.99,45.92,45.92,6200.0
2013-03-11 15:40:00,45.92,45.96,45.92,45.94,19000.0,45.92,45.96,45.92,45.94,19000.0
2013-03-11 15:50:00,45.92,45.94,45.9,45.92,25400.0,45.92,45.94,45.9,45.92,25400.0
2013-03-12 09:30:00,45.79,45.79,45.71,45.71,4800.0,45.79,45.79,45.71,45.71,4800.0
2013-03-12 09:40:00,45.75,45.83,45.7,45.74,6800.0,45.75,45.83,45.7,45.74,6800.0
2013-03-12 09:50:00,45.83,45.83,45.76,45.76,7200.0,45.83,45.83,45.76,45.76,7200.0
2013-03-12 10:00:00,45.77,45.84,45.74,45.84,10000.0,45.77,45.84,45.74,45.84,10000.0
2013-03-12 10:10:00,45.83,45.88,45.83,45.86,4200.0,45.83,45.88,45.83,45.86,4200.0
2013-03-12 10:20:00,45.86,45.9,45.85,45.9,15000.0,45.86,45.9,45.85,45.9,15000.0
2013-03-12 10:30:00,45.88,45.89,45.81,45.82,6400.0,45.88,45.89,45.81,45.82,6400.0
2013-03-12 10:40:00,45.82,45.83,45.77,45.81,3600.0,45.82,45.83,45.77,45.81,3600.0
2013-03-12 10:50:00,45.81,45.9,45.81,45.82,3600.0,45.81,45.9,45.81,45.82,3600.0
2013-03-12 11:00:00,45.82,45.82,45.72,45.73,7800.0,45.82,45.82,45.72,45.73,7800.0
2013-03-12 11:10:00,45.74,45.77,45.74,45.74,3800.0,45.74,45.77,45.74,45.74,3800.0
2013-03-12 11:20:00,45.74,45.74,45.63,45.71,6600.0,45.74,45.74,45.63,45.71,6600.0
2013-03-12 11:30:00,45.68,45.74,45.68,45.74,2200.0,45.68,45.74,45.68,45.74,2200.0
2013-03-12 11:40:00,45.74,45.82,45.68,45.74,39400.0,45.74,45.82,45.68,45.74,39400.0
2013-03-12 11:50:00,45.73,45.77,45.68,45.74,20800.0,45.73,45.77,45.68,45.74,20800.0
2013-03-12 12:00:00,45.74,45.74,45.63,45.65,5600.0,45.74,45.74,45.63,45.65,5600.0
2013-03-12 12:10:00,45.66,45.72,45.66,45.72,2200.0,45.66,45.72,45.66,45.72,2200.0
2013-03-12 12:20:00,45.66,45.7,45.66,45.7,2800.0,45.66,45.7,45.66,45.7,2800.0
2013-03-12 12:30:00,45.69,45.7,45.67,45.67,2200.0,45.69,45.7,45.67,45.67,2200.0
2013-03-12 12:40:00,45.67,45.68,45.65,45.65,4600.0,45.67,45.68,45.65,45.65,4600.0
2013-03-12 12:50:00,45.65,45.68,45.62,45.67,6600.0,45.65,45.68,45.62,45.67,6600.0
2013-03-12 13:00:00,45.67,45.68,45.63,45.66,2800.0,45.67,45.68,45.63,45.66,2800.0
2013-03-12 13:10:00,45.61,45.69,45.6,45.68,2800.0,45.61,45.69,45.6,45.68,2800.0
2013-03-12 13:20:00,45.67,45.68,45.65,45.66,2600.0,45.67,45.68,45.65,45.66,2600.0
2013-03-12 13:30:00,45.66,45.66,45.62,45.63,3000.0,45.66,45.66,45.62,45.63,3000.0
2013-03-12 13:40:00,45.66,45.66,45.55,45.55,9600.0,45.66,45.66,45.55,45.55,9600.0
2013-03-12 13:50:00,45.55,45.6,45.49,45.6,16600.0,45.55,45.6,45.49,45.6,16600.0
2013-03-12 14:00:00,45.57,45.63,45.57,45.63,3400.0,45.57,45.63,45.57,45.63,3400.0
2013-03-12 14:10:00,45.6,45.62,45.56,45.58,4800.0,45.6,45.62,45.56,45.58,4800.0
2013-03-12 14:20:00,45.6,45.69,45.6,45.66,8000.0,45.6,45.69,45.6,45.66,8000.0
2013-03-12 14:30:00,45.66,45.7,45.66,45.7,3600.0,45.66,45.7,45.66,45.7,3600.0
2013-03-12 14:40:00,45.7,45.8,45.68,45.8,14200.0,45.7,45.8,45.68,45.8,14200.0
2013-03-12 14:50:00,45.75,45.76,45.73,45.76,2800.0,45.75,45.76,45.73,45.76,2800.0
2013-03-12 15:00:00,45.74,45.79,45.74,45.76,8600.0,45.74,45.79,45.74,45.76,8600.0
2013-03-12 15:10:00,45.76,45.8,45.74,45.76,6600.0,45.76,45.8,45.74,45.76,6600.0
2013-03-12 15:20:00,45.77,45.8,45.76,45.79,12400.0,45.77,45.8,45.76,45.79,12400.0
2013-03-12 15:30:00,45.79,45.8,45.77,45.8,7400.0,45.79,45.8,45.77,45.8,7400.0
2013-03-12 15:40:00,45.81,45.85,45.78,45.84,12400.0,45.81,45.85,45.78,45.84,12400.0
2013-03-12 15:50:00,45.82,45.83,45.72,45.76,41600.0,45.82,45.83,45.72,45.76,41600.0
2013-03-13 09:30:00,45.78,45.78,45.78,45.78,1800.0,45.78,45.78,45.78,45.78,1800.0
2013-03-13 09:40:00,45.69,45.73,45.59,45.6,5800.0,45.69,45.73,45.59,45.6,5800.0
2013-03-13 09:50:00,45.55,45.66,45.51,45.65,7000.0,45.55,45.66,45.51,45.65,7000.0
2013-03-13 10:00:00,45.65,45.69,45.59,45.67,6200.0,45.65,45.69,45.59,45.67,6200.0
2013-03-13 10:10:00,45.67,45.77,45.67,45.74,5800.0,45.67,45.77,45.67,45.74,5800.0
2013-03-13 10:20:00,45.74,45.79,45.69,45.73,8400.0,45.74,45.79,45.69,45.73,8400.0
2013-03-13 10:30:00,45.73,45.81,45.72,45.73,5000.0,45.73,45.81,45.72,45.73,5000.0
2013-03-13 10:40:00,45.73,45.77,45.71,45.77,22200.0,45.73,45.77,45.71,45.77,22200.0
2013-03-13 10:50:00,45.76,45.81,45.74,45.74,9800.0,45.76,45.81,45.74,45.74,9800.0
2013-03-13 11:00:00,45.8,45.82,45.8,45.82,2800.0,45.8,45.82,45.8,45.82,2800.0
2013-03-13 11:10:00,45.81,45.92,45.81,45.86,5800.0,45.81,45.92,45.81,45.86,5800.0
2013-03-13 11:20:00,45.86,45.87,45.85,45.87,4000.0,45.86,45.87,45.85,45.87,4000.0
2013-03-13 11:30:00,45.85,45.89,45.85,45.88,2000.0,45.85,45.89,45.85,45.88,2000.0
2013-03-13 11:40:00,45.88,45.91,45.86,45.88,4000.0,45.88,45.91,45.86,45.88,4000.0
2013-03-13 11:50:00,45.9,45.9,45.88,45.88,2200.0,45.9,45.9,45.88,45.88,2200.0
2013-03-13 12:00:00,45.88,45.91,45.85,45.9,3400.0,45.88,45.91,45.85,45.9,3400.0
2013-03-13 12:10:00,45.9,45.9,45.88,45.9,1200.0,45.9,45.9,45.88,45.9,1200.0
2013-03-13 12:20:00,45.92,45.93,45.85,45.88,6200.0,45.92,45.93,45.85,45.88,6200.0
2013-03-13 12:30:00,45.91,46.01,45.89,45.98,8800.0,45.91,46.01,45.89,45.98,8800.0
2013-03-13 12:40:00,45.99,45.99,45.82,45.82,7200.0,45.99,45.99,45.82,45.82,7200.0
2013-03-13 12:50:00,45.84,45.86,45.8,45.82,2800.0,45.84,45.86,45.8,45.82,2800.0
2013-03-13 13:00:00,45.8,45.82,45.77,45.78,9000.0,45.8,45.82,45.77,45.78,9000.0
2013-03-13 13:10:00,45.81,45.81,45.77,45.8,47000.0,45.81,45.81,45.77,45.8,47000.0
2013-03-13 13:20:00,45.82,45.83,45.77,45.82,3600.0,45.82,45.83,45.77,45.82,3600.0
2013-03-13 13:30:00,45.83,45.85,45.77,45.77,11000.0,45.83,45.85,45.77,45.77,11000.0
2013-03-13 13:40:00,45.83,45.96,45.8,45.94,9200.0,45.83,45.96,45.8,45.94,9200.0
2013-03-13 13:50:00,45.94,45.94,45.88,45.88,14400.0,45.94,45.94,45.88,45.88,14400.0
2013-03-13 14:00:00,45.88,45.88,45.83,45.85,7600.0,45.88,45.88,45.83,45.85,7600.0
2013-03-13 14:10:00,45.83,45.83,45.76,45.8,5400.0,45.83,45.83,45.76,45.8,5400.0
2013-03-13 14:20:00,45.8,45.82,45.76,45.79,8400.0,45.8,45.82,45.76,45.79,8400.0
2013-03-13 14:30:00,45.78,45.79,45.74,45.79,4400.0,45.78,45.79,45.74,45.79,4400.0
2013-03-13 14:40:00,45.79,45.82,45.78,45.81,9800.0,45.79,45.82,45.78,45.81,9800.0
2013-03-13 14:50:00,45.82,45.88,45.81,45.88,7400.0,45.82,45.88,45.81,45.88,7400.0
2013-03-13 15:00:00,45.88,45.9,45.83,45.84,8200.0,45.88,45.9,45.83,45.84,8200.0
2013-03-13 15:10:00,45.84,45.86,45.82,45.82,10200.0,45.84,45.86,45.82,45.82,10200.0
2013-03-13 15:20:00,45.82,45.88,45.79,45.85,25800.0,45.82,45.88,45.79,45.85,25800.0
2013-03-13 15:30:00,45.85,45.91,45.84,45.91,11200.0,45.85,45.91,45.84,45.91,11200.0
2013-03-13 15:40:00,45.91,45.91,45.87,45.91,16600.0,45.91,45.91,45.87,45.91,16600.0
2013-03-13 15:50:00,45.91,45.91,45.81,45.85,22800.0,45.91,45.91,45.81,45.85,22800.0
2013-03-14 09:30:00,45.82,46.07,45.82,46.02,19800.0,45.82,46.07,45.82,46.02,19800.0
2013-03-14 09:40:00,46.05,46.13,46.0,46.12,20400.0,46.05,46.13,46.0,46.12,20400.0
2013-03-14 09:50:00,46.13,46.21,46.11,46.2,10000.0,46.13,46.21,46.11,46.2,10000.0
2013-03-14 10:00:00,46.21,46.27,46.19,46.22,15800.0,46.21,46.27,46.19,46.22,15800.0
2013-03-14 10:10:00,46.19,46.34,46.19,46.3,121000.0,46.19,46.34,46.19,46.3,121000.0
2013-03-14 10:20:00,46.29,46.38,46.27,46.32,119000.0,46.29,46.38,46.27,46.32,119000.0
2013-03-14 10:30:00,46.32,46.42,46.27,46.41,10400.0,46.32,46.42,46.27,46.41,10400.0
2013-03-14 10:40:00,46.4,46.56,46.39,46.56,16400.0,46.4,46.56,46.39,46.56,16400.0
2013-03-14 10:50:00,46.56,46.58,46.49,46.51,34000.0,46.56,46.58,46.49,46.51,34000.0
2013-03-14 11:00:00,46.52,46.52,46.4,46.42,3000.0,46.52,46.52,46.4,46.42,3000.0
2013-03-14 11:10:00,46.42,46.45,46.42,46.45,2400.0,46.42,46.45,46.42,46.45,2400.0
2013-03-14 11:20:00,46.43,46.46,46.38,46.44,9800.0,46.43,46.46,46.38,46.44,9800.0
2013-03-14 11:30:00,46.44,46.44,46.36,46.36,6000.0,46.44,46.44,46.36,46.36,6000.0
2013-03-14 11:40:00,46.35,46.36,46.27,46.27,54600.0,46.35,46.36,46.27,46.27,54600.0
2013-03-14 11:50:00,46.29,46.31,46.27,46.28,10600.0,46.29,46.31,46.27,46.28,10600.0
2013-03-14 12:00:00,46.28,46.3,46.26,46.29,12000.0,46.28,46.3,46.26,46.29,12000.0
2013-03-14 12:10:00,46.29,46.29,46.24,46.27,6600.0,46.29,46.29,46.24,46.27,6600.0
2013-03-14 12:20:00,46.27,46.27,46.24,46.24,1400.0,46.27,46.27,46.24,46.24,1400.0
2013-03-14 12:30:00,46.26,46.3,46.23,46.27,58200.0,46.26,46.3,46.23,46.27,58200.0
2013-03-14 12:40:00,46.27,46.27,46.25,46.25,18400.0,46.27,46.27,46.25,46.25,18400.0
2013-03-14 12:50:00,46.24,46.27,46.23,46.26,42600.0,46.24,46.27,46.23,46.26,42600.0
2013-03-14 13:00:00,46.26,46.27,46.23,46.24,6400.0,46.26,46.27,46.23,46.24,6400.0
2013-03-14 13:10:00,46.24,46.26,46.24,46.24,9600.0,46.24,46.26,46.24,46.24,9600.0
2013-03-14 13:20:00,46.25,46.34,46.25,46.32,12600.0,46.25,46.34,46.25,46.32,12600.0
2013-03-14 13:30:00,46.33,46.37,46.29,46.29,9600.0,46.33,46.37,46.29,46.29,9600.0
2013-03-14 13:40:00,46.3,46.3,46.19,46.24,75800.0,46.3,46.3,46.19,46.24,75800.0
2013-03-14 13:50:00,46.27,46.3,46.23,46.26,20400.0,46.27,46.3,46.23,46.26,20400.0
2013-03-14 14:00:00,46.26,46.27,46.22,46.24,18800.0,46.26,46.27,46.22,46.24,18800.0
2013-03-14 14:10:00,46.24,46.27,46.23,46.23,10000.0,46.24,46.27,46.23,46.23,10000.0
2013-03-14 14:20:00,46.24,46.34,46.2,46.28,32600.0,46.24,46.34,46.2,46.28,32600.0
2013-03-14 14:30:00,46.32,46.33,46.27,46.27,5800.0,46.32,46.33,46.27,46.27,5800.0
2013-03-14 14:40:00,46.27,46.31,46.26,46.29,5800.0,46.27,46.31,46.26,46.29,5800.0
2013-03-14 14:50:00,46.32,46.32,46.26,46.27,3000.0,46.32,46.32,46.26,46.27,3000.0
2013-03-14 15:00:00,46.27,46.32,46.27,46.27,4400.0,46.27,46.32,46.27,46.27,4400.0
2013-03-14 15:10:00,46.28,46.34,46.28,46.31,10200.0,46.28,46.34,46.28,46.31,10200.0
2013-03-14 15:20:00,46.31,46.32,46.29,46.31,5000.0,46.31,46.32,46.29,46.31,5000.0
2013-03-14 15:30:00,46.31,46.35,46.3,46.35,13000.0,46.31,46.35,46.3,46.35,13000.0
2013-03-14 15:40:00,46.35,46.37,46.34,46.37,13000.0,46.35,46.37,46.34,46.37,13000.0
2013-03-14 15:50:00,46.35,46.38,46.27,46.38,36000.0,46.35,46.38,46.27,46.38,36000.0
2013-03-15 09:30:00,46.3,46.41,46.2,46.22,125400.0,46.3,46.41,46.2,46.22,125400.0
2013-03-15 09:40:00,46.23,46.3,46.18,46.3,13000.0,46.23,46.3,46.18,46.3,13000.0
2013-03-15 09:50:00,46.25,46.32,46.21,46.23,10000.0,46.25,46.32,46.21,46.23,10000.0
2013-03-15 10:00:00,46.25,46.3,46.12,46.24,14400.0,46.25,46.3,46.12,46.24,14400.0
2013-03-15 10:10:00,46.25,46.26,46.19,46.23,14800.0,46.25,46.26,46.19,46.23,14800.0
2013-03-15 10:20:00,46.24,46.26,46.12,46.2,14400.0,46.24,46.26,46.12,46.2,14400.0
2013-03-15 10:30:00,46.2,46.26,46.12,46.24,29800.0,46.2,46.26,46.12,46.24,29800.0
2013-03-15 10:40:00,46.22,46.27,46.21,46.22,7200.0,46.22,46.27,46.21,46.22,7200.0
2013-03-15 10:50:00,46.24,46.25,46.12,46.17,12400.0,46.24,46.25,46.12,46.17,12400.0
2013-03-15 11:00:00,46.17,46.17,46.01,46.13,21000.0,46.17,46.17,46.01,46.13,21000.0
2013-03-15 11:10:00,46.09,46.23,46.08,46.22,16200.0,46.09,46.23,46.08,46.22,16200.0
2013-03-15 11:20:00,46.22,46.36,46.21,46.3,10000.0,46.22,46.36,46.21,46.3,10000.0
2013-03-15 11:30:00,46.27,46.3,46.19,46.25,13200.0,46.27,46.3,46.19,46.25,13200.0
2013-03-15 11:40:00,46.21,46.25,46.14,46.14,9800.0,46.21,46.25,46.14,46.14,9800.0
2013-03-15 11:50:00,46.2,46.25,46.16,46.23,26800.0,46.2,46.25,46.16,46.23,26800.0
2013-03-15 12:00:00,46.23,46.27,46.12,46.27,8400.0,46.23,46.27,46.12,46.27,8400.0
2013-03-15 12:10:00,46.25,46.31,46.2,46.25,9400.0,46.25,46.31,46.2,46.25,9400.0
2013-03-15 12:20:00,46.26,46.31,46.23,46.26,3800.0,46.26,46.31,46.23,46.26,3800.0
2013-03-15 12:30:00,46.28,46.38,46.27,46.38,13400.0,46.28,46.38,46.27,46.38,13400.0
2013-03-15 12:40:00,46.38,46.42,46.34,46.38,9400.0,46.38,46.42,46.34,46.38,9400.0
2013-03-15 12:50:00,46.38,46.41,46.3,46.38,6600.0,46.38,46.41,46.3,46.38,6600.0
2013-03-15 13:00:00,46.38,46.43,46.31,46.35,27400.0,46.38,46.43,46.31,46.35,27400.0
2013-03-15 13:10:00,46.38,46.42,46.37,46.4,28200.0,46.38,46.42,46.37,46.4,28200.0
2013-03-15 13:20:00,46.4,46.4,46.31,46.33,5600.0,46.4,46.4,46.31,46.33,5600.0
2013-03-15 13:30:00,46.3,46.3,46.24,46.25,14400.0,46.3,46.3,46.24,46.25,14400.0
2013-03-15 13:40:00,46.27,46.31,46.2,46.3,47000.0,46.27,46.31,46.2,46.3,47000.0
2013-03-15 13:50:00,46.32,46.32,46.2,46.26,31000.0,46.32,46.32,46.2,46.26,31000.0
2013-03-15 14:00:00,46.3,46.31,46.23,46.3,22400.0,46.3,46.31,46.23,46.3,22400.0
2013-03-15 14:10:00,46.3,46.43,46.3,46.35,10000.0,46.3,46.43,46.3,46.35,10000.0
2013-03-15 14:20:00,46.33,46.35,46.28,46.3,6200.0,46.33,46.35,46.28,46.3,6200.0
2013-03-15 14:30:00,46.32,46.33,46.27,46.3,5800.0,46.32,46.33,46.27,46.3,5800.0
2013-03-15 14:40:00,46.26,46.29,46.23,46.27,5800.0,46.26,46.29,46.23,46.27,5800.0
2013-03-15 14:50:00,46.27,46.32,46.22,46.29,38600.0,46.27,46.32,46.22,46.29,38600.0
2013-03-15 15:00:00,46.29,46.33,46.25,46.31,11200.0,46.29,46.33,46.25,46.31,11200.0
2013-03-15 15:10:00,46.34,46.34,46.24,46.24,16400.0,46.34,46.34,46.24,46.24,16400.0
2013-03-15 15:20:00,46.24,46.27,46.22,46.27,15600.0,46.24,46.27,46.22,46.27,15600.0
2013-03-15 15:30:00,46.27,46.27,46.24,46.27,16600.0,46.27,46.27,46.24,46.27,16600.0
2013-03-15 15:40:00,46.27,46.29,46.24,46.27,11000.0,46.27,46.29,46.24,46.27,11000.0
2013-03-15 15:50:00,46.26,46.28,46.22,46.24,81800.0,46.26,46.28,46.22,46.24,81800.0
2013-03-18 09:30:00,45.73,45.93,45.6,45.85,9600.0,45.73,45.93,45.6,45.85,9600.0
2013-03-18 09:40:00,45.78,45.82,45.71,45.82,5200.0,45.78,45.82,45.71,45.82,5200.0
2013-03-18 09:50:00,45.84,46.0,45.84,45.99,15000.0,45.84,46.0,45.84,45.99,15000.0
2013-03-18 10:00:00,45.95,46.04,45.95,46.02,9800.0,45.95,46.04,45.95,46.02,9800.0
2013-03-18 10:10:00,46.02,46.09,46.02,46.06,8400.0,46.02,46.09,46.02,46.06,8400.0
2013-03-18 10:20:00,46.05,46.18,46.05,46.13,20000.0,46.05,46.18,46.05,46.13,20000.0
2013-03-18 10:30:00,46.15,46.15,45.98,45.98,6400.0,46.15,46.15,45.98,45.98,6400.0
2013-03-18 10:40:00,45.98,45.98,45.91,45.96,3000.0,45.98,45.98,45.91,45.96,3000.0
2013-03-18 10:50:00,45.96,45.98,45.91,45.91,1600.0,45.96,45.98,45.91,45.91,1600.0
2013-03-18 11:00:00,45.92,45.95,45.88,45.91,3200.0,45.92,45.95,45.88,45.91,3200.0
2013-03-18 11:10:00,45.92,45.96,45.91,45.91,2400.0,45.92,45.96,45.91,45.91,2400.0
2013-03-18 11:20:00,45.91,45.95,45.9,45.9,4800.0,45.91,45.95,45.9,45.9,4800.0
2013-03-18 11:30:00,45.88,45.88,45.81,45.81,2200.0,45.88,45.88,45.81,45.81,2200.0
2013-03-18 11:40:00,45.83,45.88,45.83,45.87,6600.0,45.83,45.88,45.83,45.87,6600.0
2013-03-18 11:50:00,45.93,45.93,45.87,45.89,3000.0,45.93,45.93,45.87,45.89,3000.0
2013-03-18 12:00:00,45.91,45.94,45.86,45.87,6200.0,45.91,45.94,45.86,45.87,6200.0
2013-03-18 12:10:00,45.88,45.9,45.87,45.88,4200.0,45.88,45.9,45.87,45.88,4200.0
2013-03-18 12:20:00,45.89,45.91,45.86,45.91,5800.0,45.89,45.91,45.86,45.91,5800.0
2013-03-18 12:30:00,45.91,45.92,45.87,45.87,3600.0,45.91,45.92,45.87,45.87,3600.0
2013-03-18 12:40:00,45.88,45.9,45.85,45.88,5400.0,45.88,45.9,45.85,45.88,5400.0
2013-03-18 12:50:00,45.88,45.9,45.84,45.9,5000.0,45.88,45.9,45.84,45.9,5000.0
2013-03-18 13:00:00,45.87,45.9,45.87,45.9,3400.0,45.87,45.9,45.87,45.9,3400.0
2013-03-18 13:10:00,45.88,45.92,45.85,45.89,4000.0,45.88,45.92,45.85,45.89,4000.0
2013-03-18 13:20:00,45.88,45.9,45.8,45.83,5400.0,45.88,45.9,45.8,45.83,5400.0
2013-03-18 13:30:00,45.83,45.87,45.8,45.82,8000.0,45.83,45.87,45.8,45.82,8000.0
2013-03-18 13:40:00,45.81,45.87,45.81,45.86,10800.0,45.81,45.87,45.81,45.86,10800.0
2013-03-18 13:50:00,45.87,45.87,45.82,45.85,4400.0,45.87,45.87,45.82,45.85,4400.0
2013-03-18 14:00:00,45.85,45.86,45.77,45.79,6400.0,45.85,45.86,45.77,45.79,6400.0
2013-03-18 14:10:00,45.77,45.84,45.76,45.84,4600.0,45.77,45.84,45.76,45.84,4600.0
2013-03-18 14:20:00,45.83,45.88,45.83,45.85,4800.0,45.83,45.88,45.83,45.85,4800.0
2013-03-18 14:30:00,45.87,45.87,45.76,45.79,6400.0,45.87,45.87,45.76,45.79,6400.0
2013-03-18 14:40:00,45.81,45.81,45.74,45.74,11400.0,45.81,45.81,45.74,45.74,11400.0
2013-03-18 14:50:00,45.76,45.76,45.52,45.66,39800.0,45.76,45.76,45.52,45.66,39800.0
2013-03-18 15:00:00,45.66,45.72,45.62,45.71,5800.0,45.66,45.72,45.62,45.71,5800.0
2013-03-18 15:10:00,45.69,45.77,45.69,45.73,8200.0,45.69,45.77,45.69,45.73,8200.0
2013-03-18 15:20:00,45.75,45.75,45.63,45.65,11800.0,45.75,45.75,45.63,45.65,11800.0
2013-03-18 15:30:00,45.66,45.67,45.61,45.63,6400.0,45.66,45.67,45.61,45.63,6400.0
2013-03-18 15:40:00,45.62,45.63,45.57,45.6,13600.0,45.62,45.63,45.57,45.6,13600.0
2013-03-18 15:50:00,45.59,45.61,45.56,45.6,30400.0,45.59,45.61,45.56,45.6,30400.0
2013-03-19 09:30:00,45.71,45.93,45.71,45.84,3800.0,45.71,45.93,45.71,45.84,3800.0
2013-03-19 09:40:00,45.86,45.93,45.82,45.84,5400.0,45.86,45.93,45.82,45.84,5400.0
2013-03-19 09:50:00,45.85,45.87,45.77,45.81,3000.0,45.85,45.87,45.77,45.81,3000.0
2013-03-19 10:00:00,45.81,45.87,45.81,45.85,2400.0,45.81,45.87,45.81,45.85,2400.0
2013-03-19 10:10:00,45.85,46.03,45.82,45.99,31000.0,45.85,46.03,45.82,45.99,31000.0
2013-03-19 10:20:00,46.02,46.07,45.94,46.06,17000.0,46.02,46.07,45.94,46.06,17000.0
2013-03-19 10:30:00,46.06,46.06,45.75,45.8,15800.0,46.06,46.06,45.75,45.8,15800.0
2013-03-19 10:40:00,45.8,45.88,45.8,45.85,2200.0,45.8,45.88,45.8,45.85,2200.0
2013-03-19 10:50:00,45.87,45.88,45.73,45.82,6200.0,45.87,45.88,45.73,45.82,6200.0
2013-03-19 11:00:00,45.82,45.9,45.75,45.78,13800.0,45.82,45.9,45.75,45.78,13800.0
2013-03-19 11:10:00,45.75,45.88,45.73,45.84,3000.0,45.75,45.88,45.73,45.84,3000.0
2013-03-19 11:20:00,45.88,45.91,45.85,45.91,3600.0,45.88,45.91,45.85,45.91,3600.0
2013-03-19 11:30:00,45.94,45.97,45.92,45.92,5200.0,45.94,45.97,45.92,45.92,5200.0
2013-03-19 11:40:00,45.92,45.92,45.77,45.84,4600.0,45.92,45.92,45.77,45.84,4600.0
2013-03-19 11:50:00,45.78,45.78,45.57,45.57,4200.0,45.78,45.78,45.57,45.57,4200.0
2013-03-19 12:00:00,45.62,45.63,45.56,45.59,5800.0,45.62,45.63,45.56,45.59,5800.0
2013-03-19 12:10:00,45.55,45.59,45.52,45.55,9400.0,45.55,45.59,45.52,45.55,9400.0
2013-03-19 12:20:00,45.58,45.68,45.57,45.68,6200.0,45.58,45.68,45.57,45.68,6200.0
2013-03-19 12:30:00,45.66,45.66,45.59,45.59,1000.0,45.66,45.66,45.59,45.59,1000.0
2013-03-19 12:40:00,45.59,45.64,45.56,45.56,6400.0,45.59,45.64,45.56,45.56,6400.0
2013-03-19 12:50:00,45.55,45.55,45.45,45.46,9800.0,45.55,45.55,45.45,45.46,9800.0
2013-03-19 13:00:00,45.47,45.47,45.44,45.46,1800.0,45.47,45.47,45.44,45.46,1800.0
2013-03-19 13:10:00,45.46,45.46,45.35,45.35,3400.0,45.46,45.46,45.35,45.35,3400.0
2013-03-19 13:20:00,45.33,45.41,45.26,45.26,12200.0,45.33,45.41,45.26,45.26,12200.0
2013-03-19 13:30:00,45.27,45.39,45.26,45.3,3800.0,45.27,45.39,45.26,45.3,3800.0
2013-03-19 13:40:00,45.3,45.3,45.17,45.29,3200.0,45.3,45.3,45.17,45.29,3200.0
2013-03-19 13:50:00,45.29,45.38,45.28,45.3,8400.0,45.29,45.38,45.28,45.3,8400.0
2013-03-19 14:00:00,45.31,45.36,45.29,45.34,4200.0,45.31,45.36,45.29,45.34,4200.0
2013-03-19 14:10:00,45.35,45.37,45.19,45.19,8000.0,45.35,45.37,45.19,45.19,8000.0
2013-03-19 14:20:00,45.23,45.37,45.21,45.37,4000.0,45.23,45.37,45.21,45.37,4000.0
2013-03-19 14:30:00,45.33,45.42,45.33,45.38,4400.0,45.33,45.42,45.33,45.38,4400.0
2013-03-19 14:40:00,45.4,45.49,45.37,45.38,27200.0,45.4,45.49,45.37,45.38,27200.0
2013-03-19 14:50:00,45.36,45.44,45.32,45.4,6200.0,45.36,45.44,45.32,45.4,6200.0
2013-03-19 15:00:00,45.35,45.35,45.27,45.29,5000.0,45.35,45.35,45.27,45.29,5000.0
2013-03-19 15:10:00,45.3,45.46,45.28,45.42,6200.0,45.3,45.46,45.28,45.42,6200.0
2013-03-19 15:20:00,45.41,45.41,45.33,45.38,5800.0,45.41,45.41,45.33,45.38,5800.0
2013-03-19 15:30:00,45.38,45.45,45.33,45.39,8800.0,45.38,45.45,45.33,45.39,8800.0
2013-03-19 15:40:00,45.4,45.43,45.35,45.4,7200.0,45.4,45.43,45.35,45.4,7200.0
2013-03-19 15:50:00,45.42,45.68,45.39,45.68,79200.0,45.42,45.68,45.39,45.68,79200.0
2013-03-20 09:30:00,45.74,45.94,45.69,45.93,8400.0,45.74,45.94,45.69,45.93,8400.0
2013-03-20 09:40:00,45.97,45.99,45.92,45.94,4400.0,45.97,45.99,45.92,45.94,4400.0
2013-03-20 09:50:00,45.93,46.01,45.91,45.99,6600.0,45.93,46.01,45.91,45.99,6600.0
2013-03-20 10:00:00,45.99,46.11,45.99,46.11,4000.0,45.99,46.11,45.99,46.11,4000.0
2013-03-20 10:10:00,46.13,46.21,46.08,46.08,6800.0,46.13,46.21,46.08,46.08,6800.0
2013-03-20 10:20:00,46.06,46.1,46.01,46.1,4600.0,46.06,46.1,46.01,46.1,4600.0
2013-03-20 10:30:00,46.1,46.1,46.01,46.01,3000.0,46.1,46.1,46.01,46.01,3000.0
2013-03-20 10:40:00,46.01,46.13,46.01,46.05,6200.0,46.01,46.13,46.01,46.05,6200.0
2013-03-20 10:50:00,46.05,46.08,46.02,46.02,5000.0,46.05,46.08,46.02,46.02,5000.0
2013-03-20 11:00:00,46.02,46.03,45.99,46.0,3600.0,46.02,46.03,45.99,46.0,3600.0
2013-03-20 11:10:00,46.02,46.04,45.95,45.99,3600.0,46.02,46.04,45.95,45.99,3600.0
2013-03-20 11:20:00,45.99,45.99,45.86,45.86,3000.0,45.99,45.99,45.86,45.86,3000.0
2013-03-20 11:30:00,45.86,45.88,45.85,45.85,1200.0,45.86,45.88,45.85,45.85,1200.0
2013-03-20 11:40:00,45.88,45.91,45.82,45.84,2000.0,45.88,45.91,45.82,45.84,2000.0
2013-03-20 11:50:00,45.85,45.87,45.79,45.87,2000.0,45.85,45.87,45.79,45.87,2000.0
2013-03-20 12:00:00,45.85,45.86,45.85,45.86,800.0,45.85,45.86,45.85,45.86,800.0
2013-03-20 12:10:00,45.85,45.9,45.77,45.77,7000.0,45.85,45.9,45.77,45.77,7000.0
2013-03-20 12:20:00,45.77,45.79,45.74,45.76,2400.0,45.77,45.79,45.74,45.76,2400.0
2013-03-20 12:30:00,45.81,45.81,45.73,45.75,1800.0,45.81,45.81,45.73,45.75,1800.0
2013-03-20 12:40:00,45.74,45.8,45.74,45.8,2800.0,45.74,45.8,45.74,45.8,2800.0
2013-03-20 12:50:00,45.8,45.8,45.8,45.8,200.0,45.8,45.8,45.8,45.8,200.0
2013-03-20 13:00:00,45.81,45.83,45.8,45.82,1200.0,45.81,45.83,45.8,45.82,1200.0
2013-03-20 13:10:00,45.82,45.82,45.81,45.81,600.0,45.82,45.82,45.81,45.81,600.0
2013-03-20 13:20:00,45.78,45.84,45.78,45.81,3400.0,45.78,45.84,45.78,45.81,3400.0
2013-03-20 13:30:00,45.81,45.89,45.81,45.87,5800.0,45.81,45.89,45.81,45.87,5800.0
2013-03-20 13:40:00,45.85,45.92,45.85,45.9,5400.0,45.85,45.92,45.85,45.9,5400.0
2013-03-20 13:50:00,45.89,45.91,45.81,45.82,5000.0,45.89,45.91,45.81,45.82,5000.0
2013-03-20 14:00:00,45.82,45.84,45.74,45.74,13800.0,45.82,45.84,45.74,45.74,13800.0
2013-03-20 14:10:00,45.74,45.79,45.73,45.77,6800.0,45.74,45.79,45.73,45.77,6800.0
2013-03-20 14:20:00,45.77,45.98,45.77,45.89,2600.0,45.77,45.98,45.77,45.89,2600.0
2013-03-20 14:30:00,45.9,45.93,45.87,45.91,4400.0,45.9,45.93,45.87,45.91,4400.0
2013-03-20 14:40:00,45.86,45.88,45.83,45.85,7400.0,45.86,45.88,45.83,45.85,7400.0
2013-03-20 14:50:00,45.85,45.87,45.73,45.73,10600.0,45.85,45.87,45.73,45.73,10600.0
2013-03-20 15:00:00,45.76,45.84,45.73,45.84,8200.0,45.76,45.84,45.73,45.84,8200.0
2013-03-20 15:10:00,45.84,45.88,45.79,45.85,8400.0,45.84,45.88,45.79,45.85,8400.0
2013-03-20 15:20:00,45.87,45.88,45.82,45.85,17400.0,45.87,45.88,45.82,45.85,17400.0
2013-03-20 15:30:00,45.85,45.85,45.81,45.85,10800.0,45.85,45.85,45.81,45.85,10800.0
2013-03-20 15:40:00,45.87,45.96,45.87,45.92,20400.0,45.87,45.96,45.87,45.92,20400.0
2013-03-20 15:50:00,45.9,45.9,45.77,45.79,36600.0,45.9,45.9,45.77,45.79,36600.0
2013-03-21 09:30:00,45.6,45.69,45.35,45.6,5200.0,45.6,45.69,45.35,45.6,5200.0
2013-03-21 09:40:00,45.85,45.85,45.64,45.7,7400.0,45.85,45.85,45.64,45.7,7400.0
2013-03-21 09:50:00,45.74,45.8,45.71,45.75,7200.0,45.74,45.8,45.71,45.75,7200.0
2013-03-21 10:00:00,45.75,45.76,45.67,45.68,3400.0,45.75,45.76,45.67,45.68,3400.0
2013-03-21 10:10:00,45.71,45.71,45.63,45.63,4400.0,45.71,45.71,45.63,45.63,4400.0
2013-03-21 10:20:00,45.6,45.72,45.6,45.72,5200.0,45.6,45.72,45.6,45.72,5200.0
2013-03-21 10:30:00,45.72,45.73,45.66,45.69,2800.0,45.72,45.73,45.66,45.69,2800.0
2013-03-21 10:40:00,45.69,45.73,45.57,45.58,17200.0,45.69,45.73,45.57,45.58,17200.0
2013-03-21 10:50:00,45.58,45.63,45.58,45.63,6600.0,45.58,45.63,45.58,45.63,6600.0
2013-03-21 11:00:00,45.62,45.68,45.62,45.68,3200.0,45.62,45.68,45.62,45.68,3200.0
2013-03-21 11:10:00,45.68,45.88,45.65,45.88,44000.0,45.68,45.88,45.65,45.88,44000.0
2013-03-21 11:20:00,45.91,46.01,45.82,45.94,30600.0,45.91,46.01,45.82,45.94,30600.0
2013-03-21 11:30:00,45.9,45.9,45.71,45.71,3000.0,45.9,45.9,45.71,45.71,3000.0
2013-03-21 11:40:00,45.73,45.78,45.68,45.68,3200.0,45.73,45.78,45.68,45.68,3200.0
2013-03-21 11:50:00,45.72,45.76,45.61,45.68,25600.0,45.72,45.76,45.61,45.68,25600.0
2013-03-21 12:00:00,45.69,45.74,45.68,45.7,2600.0,45.69,45.74,45.68,45.7,2600.0
2013-03-21 12:10:00,45.75,45.75,45.75,45.75,400.0,45.75,45.75,45.75,45.75,400.0
2013-03-21 12:20:00,45.76,45.86,45.69,45.69,2600.0,45.76,45.86,45.69,45.69,2600.0
2013-03-21 12:30:00,45.81,45.92,45.65,45.83,33200.0,45.81,45.92,45.65,45.83,33200.0
2013-03-21 12:40:00,45.83,45.83,45.66,45.69,30800.0,45.83,45.83,45.66,45.69,30800.0
2013-03-21 12:50:00,45.71,45.8,45.71,45.8,1400.0,45.71,45.8,45.71,45.8,1400.0
2013-03-21 13:00:00,45.76,45.76,45.64,45.66,2000.0,45.76,45.76,45.64,45.66,2000.0
2013-03-21 13:10:00,45.66,45.66,45.66,45.66,1400.0,45.66,45.66,45.66,45.66,1400.0
2013-03-21 13:20:00,45.67,45.69,45.62,45.69,14600.0,45.67,45.69,45.62,45.69,14600.0
2013-03-21 13:30:00,45.7,45.74,45.67,45.7,5600.0,45.7,45.74,45.67,45.7,5600.0
2013-03-21 13:40:00,45.72,45.72,45.7,45.71,4800.0,45.72,45.72,45.7,45.71,4800.0
2013-03-21 13:50:00,45.71,45.71,45.7,45.7,1400.0,45.71,45.71,45.7,45.7,1400.0
2013-03-21 14:00:00,45.7,45.71,45.65,45.7,13400.0,45.7,45.71,45.65,45.7,13400.0
2013-03-21 14:10:00,45.7,45.78,45.7,45.77,1600.0,45.7,45.78,45.7,45.77,1600.0
2013-03-21 14:20:00,45.79,45.8,45.79,45.8,600.0,45.79,45.8,45.79,45.8,600.0
2013-03-21 14:30:00,45.81,45.85,45.76,45.84,3400.0,45.81,45.85,45.76,45.84,3400.0
2013-03-21 14:40:00,45.8,45.84,45.74,45.83,4200.0,45.8,45.84,45.74,45.83,4200.0
2013-03-21 14:50:00,45.78,45.85,45.78,45.84,6600.0,45.78,45.85,45.78,45.84,6600.0
2013-03-21 15:00:00,45.8,45.87,45.77,45.77,4200.0,45.8,45.87,45.77,45.77,4200.0
2013-03-21 15:10:00,45.77,45.78,45.73,45.74,5400.0,45.77,45.78,45.73,45.74,5400.0
2013-03-21 15:20:00,45.75,45.8,45.73,45.8,10400.0,45.75,45.8,45.73,45.8,10400.0
2013-03-21 15:30:00,45.8,45.81,45.74,45.76,12800.0,45.8,45.81,45.74,45.76,12800.0
2013-03-21 15:40:00,45.77,45.79,45.74,45.77,25800.0,45.77,45.79,45.74,45.77,25800.0
2013-03-21 15:50:00,45.8,45.84,45.74,45.79,55000.0,45.8,45.84,45.74,45.79,55000.0
2013-03-22 09:30:00,45.86,46.07,45.86,46.04,7400.0,45.86,46.07,45.86,46.04,7400.0
2013-03-22 09:40:00,46.06,46.09,45.99,46.09,6600.0,46.06,46.09,45.99,46.09,6600.0
2013-03-22 09:50:00,46.05,46.08,46.0,46.06,7800.0,46.05,46.08,46.0,46.06,7800.0
2013-03-22 10:00:00,46.1,46.15,45.92,45.98,30200.0,46.1,46.15,45.92,45.98,30200.0
2013-03-22 10:10:00,46.02,46.14,46.02,46.09,4400.0,46.02,46.14,46.02,46.09,4400.0
2013-03-22 10:20:00,46.06,46.13,46.02,46.09,25600.0,46.06,46.13,46.02,46.09,25600.0
2013-03-22 10:30:00,46.09,46.16,46.08,46.16,3600.0,46.09,46.16,46.08,46.16,3600.0
2013-03-22 10:40:00,46.16,46.22,46.1,46.13,7200.0,46.16,46.22,46.1,46.13,7200.0
2013-03-22 10:50:00,46.17,46.17,46.1,46.13,6200.0,46.17,46.17,46.1,46.13,6200.0
2013-03-22 11:00:00,46.15,46.22,46.1,46.17,8000.0,46.15,46.22,46.1,46.17,8000.0
2013-03-22 11:10:00,46.2,46.21,46.14,46.18,11200.0,46.2,46.21,46.14,46.18,11200.0
2013-03-22 11:20:00,46.18,46.18,46.03,46.03,16200.0,46.18,46.18,46.03,46.03,16200.0
2013-03-22 11:30:00,46.08,46.08,45.94,45.94,13400.0,46.08,46.08,45.94,45.94,13400.0
2013-03-22 11:40:00,45.95,45.99,45.94,45.95,2600.0,45.95,45.99,45.94,45.95,2600.0
2013-03-22 11:50:00,45.95,45.97,45.93,45.94,2200.0,45.95,45.97,45.93,45.94,2200.0
2013-03-22 12:00:00,45.94,45.97,45.93,45.97,9600.0,45.94,45.97,45.93,45.97,9600.0
2013-03-22 12:10:00,45.97,45.97,45.93,45.94,10000.0,45.97,45.97,45.93,45.94,10000.0
2013-03-22 12:20:00,45.94,45.98,45.9,45.93,2600.0,45.94,45.98,45.9,45.93,2600.0
2013-03-22 12:30:00,45.88,45.98,45.88,45.98,7600.0,45.88,45.98,45.88,45.98,7600.0
2013-03-22 12:40:00,45.96,45.98,45.94,45.95,6600.0,45.96,45.98,45.94,45.95,6600.0
2013-03-22 12:50:00,45.95,46.0,45.88,46.0,13600.0,45.95,46.0,45.88,46.0,13600.0
2013-03-22 13:00:00,45.99,46.07,45.99,46.06,14000.0,45.99,46.07,45.99,46.06,14000.0
2013-03-22 13:10:00,46.07,46.1,46.01,46.04,16800.0,46.07,46.1,46.01,46.04,16800.0
2013-03-22 13:20:00,46.04,46.12,46.0,46.01,18800.0,46.04,46.12,46.0,46.01,18800.0
2013-03-22 13:30:00,46.02,46.06,46.0,46.02,7200.0,46.02,46.06,46.0,46.02,7200.0
2013-03-22 13:40:00,46.0,46.05,45.95,46.05,31400.0,46.0,46.05,45.95,46.05,31400.0
2013-03-22 13:50:00,45.99,46.12,45.96,46.05,20800.0,45.99,46.12,45.96,46.05,20800.0
2013-03-22 14:00:00,45.98,46.06,45.95,46.0,32000.0,45.98,46.06,45.95,46.0,32000.0
2013-03-22 14:10:00,46.0,46.02,45.98,46.02,2600.0,46.0,46.02,45.98,46.02,2600.0
2013-03-22 14:20:00,46.05,46.08,46.02,46.06,4400.0,46.05,46.08,46.02,46.06,4400.0
2013-03-22 14:30:00,46.05,46.08,45.98,46.03,28200.0,46.05,46.08,45.98,46.03,28200.0
2013-03-22 14:40:00,46.0,46.08,45.96,45.99,21800.0,46.0,46.08,45.96,45.99,21800.0
2013-03-22 14:50:00,46.05,46.18,45.98,46.09,34200.0,46.05,46.18,45.98,46.09,34200.0
2013-03-22 15:00:00,46.1,46.1,46.05,46.07,23200.0,46.1,46.1,46.05,46.07,23200.0
2013-03-22 15:10:00,46.1,46.2,46.07,46.13,20800.0,46.1,46.2,46.07,46.13,20800.0
2013-03-22 15:20:00,46.11,46.12,46.02,46.07,6000.0,46.11,46.12,46.02,46.07,6000.0
2013-03-22 15:30:00,46.07,46.14,46.01,46.12,15400.0,46.07,46.14,46.01,46.12,15400.0
2013-03-22 15:40:00,46.1,46.1,46.0,46.0,7800.0,46.1,46.1,46.0,46.0,7800.0
2013-03-22 15:50:00,46.01,46.1,45.97,46.04,58000.0,46.01,46.1,45.97,46.04,58000.0
2013-03-25 09:30:00,46.2,46.2,46.04,46.13,5200.0,46.2,46.2,46.04,46.13,5200.0
2013-03-25 09:40:00,46.07,46.21,46.04,46.13,10800.0,46.07,46.21,46.04,46.13,10800.0
2013-03-25 09:50:00,46.18,46.21,46.12,46.18,8200.0,46.18,46.21,46.12,46.18,8200.0
2013-03-25 10:00:00,46.18,46.2,46.13,46.19,23000.0,46.18,46.2,46.13,46.19,23000.0
2013-03-25 10:10:00,46.19,46.22,46.11,46.13,10200.0,46.19,46.22,46.11,46.13,10200.0
2013-03-25 10:20:00,46.21,46.21,46.01,46.01,6000.0,46.21,46.21,46.01,46.01,6000.0
2013-03-25 10:30:00,45.99,46.07,45.97,46.04,4400.0,45.99,46.07,45.97,46.04,4400.0
2013-03-25 10:40:00,46.07,46.08,45.93,45.95,6400.0,46.07,46.08,45.93,45.95,6400.0
2013-03-25 10:50:00,45.97,45.97,45.86,45.91,3200.0,45.97,45.97,45.86,45.91,3200.0
2013-03-25 11:00:00,45.83,45.84,45.76,45.76,4600.0,45.83,45.84,45.76,45.76,4600.0
2013-03-25 11:10:00,45.8,45.83,45.69,45.69,7400.0,45.8,45.83,45.69,45.69,7400.0
2013-03-25 11:20:00,45.72,45.78,45.68,45.73,3600.0,45.72,45.78,45.68,45.73,3600.0
2013-03-25 11:30:00,45.72,45.77,45.71,45.77,3000.0,45.72,45.77,45.71,45.77,3000.0
2013-03-25 11:40:00,45.73,45.8,45.73,45.77,2000.0,45.73,45.8,45.73,45.77,2000.0
2013-03-25 11:50:00,45.79,45.8,45.74,45.77,3800.0,45.79,45.8,45.74,45.77,3800.0
2013-03-25 12:00:00,45.77,45.77,45.69,45.72,5200.0,45.77,45.77,45.69,45.72,5200.0
2013-03-25 12:10:00,45.71,45.74,45.68,45.74,3000.0,45.71,45.74,45.68,45.74,3000.0
2013-03-25 12:20:00,45.73,45.73,45.68,45.68,2400.0,45.73,45.73,45.68,45.68,2400.0
2013-03-25 12:30:00,45.66,45.66,45.6,45.63,4000.0,45.66,45.66,45.6,45.63,4000.0
2013-03-25 12:40:00,45.63,45.68,45.63,45.66,2400.0,45.63,45.68,45.63,45.66,2400.0
2013-03-25 12:50:00,45.6,45.65,45.52,45.58,16200.0,45.6,45.65,45.52,45.58,16200.0
2013-03-25 13:00:00,45.58,45.67,45.55,45.56,9400.0,45.58,45.67,45.55,45.56,9400.0
2013-03-25 13:10:00,45.6,45.6,45.47,45.5,10200.0,45.6,45.6,45.47,45.5,10200.0
2013-03-25 13:20:00,45.52,45.6,45.52,45.54,16000.0,45.52,45.6,45.52,45.54,16000.0
2013-03-25 13:30:00,45.56,45.64,45.56,45.64,2000.0,45.56,45.64,45.56,45.64,2000.0
2013-03-25 13:40:00,45.6,45.68,45.57,45.65,7800.0,45.6,45.68,45.57,45.65,7800.0
2013-03-25 13:50:00,45.77,45.82,45.73,45.79,1600.0,45.77,45.82,45.73,45.79,1600.0
2013-03-25 14:00:00,45.82,45.85,45.74,45.76,7200.0,45.82,45.85,45.74,45.76,7200.0
2013-03-25 14:10:00,45.77,45.83,45.75,45.8,4400.0,45.77,45.83,45.75,45.8,4400.0
2013-03-25 14:20:00,45.85,45.85,45.77,45.77,2400.0,45.85,45.85,45.77,45.77,2400.0
2013-03-25 14:30:00,45.81,45.81,45.7,45.77,8800.0,45.81,45.81,45.7,45.77,8800.0
2013-03-25 14:40:00,45.8,45.81,45.74,45.79,5400.0,45.8,45.81,45.74,45.79,5400.0
2013-03-25 14:50:00,45.81,45.97,45.81,45.88,9800.0,45.81,45.97,45.81,45.88,9800.0
2013-03-25 15:00:00,45.88,45.88,45.68,45.71,12600.0,45.88,45.88,45.68,45.71,12600.0
2013-03-25 15:10:00,45.67,45.74,45.65,45.65,7200.0,45.67,45.74,45.65,45.65,7200.0
2013-03-25 15:20:00,45.65,45.65,45.55,45.6,12400.0,45.65,45.65,45.55,45.6,12400.0
2013-03-25 15:30:00,45.6,45.66,45.57,45.63,25600.0,45.6,45.66,45.57,45.63,25600.0
2013-03-25 15:40:00,45.66,45.68,45.58,45.6,13400.0,45.66,45.68,45.58,45.6,13400.0
2013-03-25 15:50:00,45.62,45.71,45.57,45.65,58600.0,45.62,45.71,45.57,45.65,58600.0
2013-03-26 09:30:00,45.88,46.01,45.83,45.92,5800.0,45.88,46.01,45.83,45.92,5800.0
2013-03-26 09:40:00,45.95,46.0,45.95,46.0,1600.0,45.95,46.0,45.95,46.0,1600.0
2013-03-26 09:50:00,46.01,46.01,45.95,45.97,2000.0,46.01,46.01,45.95,45.97,2000.0
2013-03-26 10:00:00,45.98,46.03,45.7,46.03,11200.0,45.98,46.03,45.7,46.03,11200.0
2013-03-26 10:10:00,46.04,46.17,45.98,45.98,3200.0,46.04,46.17,45.98,45.98,3200.0
2013-03-26 10:20:00,45.97,46.05,45.97,45.99,2600.0,45.97,46.05,45.97,45.99,2600.0
2013-03-26 10:30:00,45.99,46.07,45.96,46.05,10400.0,45.99,46.07,45.96,46.05,10400.0
2013-03-26 10:40:00,46.0,46.03,45.93,46.01,8400.0,46.0,46.03,45.93,46.01,8400.0
2013-03-26 10:50:00,46.0,46.06,45.96,45.98,4400.0,46.0,46.06,45.96,45.98,4400.0
2013-03-26 11:00:00,46.08,46.08,45.92,46.0,4800.0,46.08,46.08,45.92,46.0,4800.0
2013-03-26 11:10:00,45.97,45.97,45.83,45.85,2600.0,45.97,45.97,45.83,45.85,2600.0
2013-03-26 11:20:00,45.88,45.93,45.85,45.87,7000.0,45.88,45.93,45.85,45.87,7000.0
2013-03-26 11:30:00,45.85,45.87,45.85,45.87,600.0,45.85,45.87,45.85,45.87,600.0
2013-03-26 11:40:00,45.87,45.88,45.87,45.88,1400.0,45.87,45.88,45.87,45.88,1400.0
2013-03-26 11:50:00,45.89,45.9,45.74,45.74,3200.0,45.89,45.9,45.74,45.74,3200.0
2013-03-26 12:00:00,45.77,45.82,45.77,45.82,1000.0,45.77,45.82,45.77,45.82,1000.0
2013-03-26 12:10:00,45.82,45.85,45.82,45.85,3200.0,45.82,45.85,45.82,45.85,3200.0
2013-03-26 12:20:00,45.85,45.89,45.77,45.89,4400.0,45.85,45.89,45.77,45.89,4400.0
2013-03-26 12:30:00,45.88,45.94,45.88,45.94,1800.0,45.88,45.94,45.88,45.94,1800.0
2013-03-26 12:40:00,45.94,45.94,45.88,45.88,2200.0,45.94,45.94,45.88,45.88,2200.0
2013-03-26 12:50:00,45.9,45.93,45.83,45.87,16000.0,45.9,45.93,45.83,45.87,16000.0
2013-03-26 13:00:00,45.85,45.92,45.85,45.92,7000.0,45.85,45.92,45.85,45.92,7000.0
2013-03-26 13:10:00,45.99,45.99,45.93,45.96,1800.0,45.99,45.99,45.93,45.96,1800.0
2013-03-26 13:20:00,45.97,46.02,45.97,46.02,1000.0,45.97,46.02,45.97,46.02,1000.0
2013-03-26 13:30:00,46.02,46.08,46.01,46.01,1400.0,46.02,46.08,46.01,46.01,1400.0
2013-03-26 13:40:00,45.99,45.99,45.9,45.95,3000.0,45.99,45.99,45.9,45.95,3000.0
2013-03-26 13:50:00,45.88,45.99,45.88,45.98,7400.0,45.88,45.99,45.88,45.98,7400.0
2013-03-26 14:00:00,45.88,46.01,45.88,46.01,1200.0,45.88,46.01,45.88,46.01,1200.0
2013-03-26 14:10:00,46.02,46.08,45.99,46.07,4600.0,46.02,46.08,45.99,46.07,4600.0
2013-03-26 14:20:00,46.1,46.15,46.01,46.12,4200.0,46.1,46.15,46.01,46.12,4200.0
2013-03-26 14:30:00,46.12,46.12,45.86,45.86,21400.0,46.12,46.12,45.86,45.86,21400.0
2013-03-26 14:40:00,45.9,45.91,45.85,45.89,3800.0,45.9,45.91,45.85,45.89,3800.0
2013-03-26 14:50:00,45.95,45.95,45.92,45.93,2800.0,45.95,45.95,45.92,45.93,2800.0
2013-03-26 15:00:00,45.93,45.95,45.91,45.95,3600.0,45.93,45.95,45.91,45.95,3600.0
2013-03-26 15:10:00,45.96,46.01,45.94,46.01,3000.0,45.96,46.01,45.94,46.01,3000.0
2013-03-26 15:20:00,46.01,46.12,46.01,46.12,8600.0,46.01,46.12,46.01,46.12,8600.0
2013-03-26 15:30:00,46.08,46.13,46.06,46.13,12200.0,46.08,46.13,46.06,46.13,12200.0
2013-03-26 15:40:00,46.11,46.13,46.07,46.1,6800.0,46.11,46.13,46.07,46.1,6800.0
2013-03-26 15:50:00,46.08,46.16,46.05,46.15,17400.0,46.08,46.16,46.05,46.15,17400.0
2013-03-27 09:30:00,45.99,46.11,45.87,46.06,11600.0,45.99,46.11,45.87,46.06,11600.0
2013-03-27 09:40:00,46.12,46.24,46.08,46.11,5000.0,46.12,46.24,46.08,46.11,5000.0
2013-03-27 09:50:00,46.09,46.1,46.07,46.07,6800.0,46.09,46.1,46.07,46.07,6800.0
2013-03-27 10:00:00,46.02,46.1,46.02,46.1,2600.0,46.02,46.1,46.02,46.1,2600.0
2013-03-27 10:10:00,46.07,46.08,45.99,46.02,6000.0,46.07,46.08,45.99,46.02,6000.0
2013-03-27 10:20:00,46.02,46.1,46.02,46.1,5800.0,46.02,46.1,46.02,46.1,5800.0
2013-03-27 10:30:00,46.15,46.24,46.13,46.17,5600.0,46.15,46.24,46.13,46.17,5600.0
2013-03-27 10:40:00,46.22,46.32,46.21,46.32,5800.0,46.22,46.32,46.21,46.32,5800.0
2013-03-27 10:50:00,46.3,46.32,46.27,46.29,2600.0,46.3,46.32,46.27,46.29,2600.0
2013-03-27 11:00:00,46.29,46.33,46.27,46.32,5000.0,46.29,46.33,46.27,46.32,5000.0
2013-03-27 11:10:00,46.31,46.4,46.27,46.4,5800.0,46.31,46.4,46.27,46.4,5800.0
2013-03-27 11:20:00,46.38,46.41,46.31,46.41,9600.0,46.38,46.41,46.31,46.41,9600.0
2013-03-27 11:30:00,46.42,46.45,46.42,46.45,3200.0,46.42,46.45,46.42,46.45,3200.0
2013-03-27 11:40:00,46.45,46.48,46.42,46.42,4400.0,46.45,46.48,46.42,46.42,4400.0
2013-03-27 11:50:00,46.42,46.46,46.42,46.46,3200.0,46.42,46.46,46.42,46.46,3200.0
2013-03-27 12:00:00,46.47,46.49,46.44,46.49,3400.0,46.47,46.49,46.44,46.49,3400.0
2013-03-27 12:10:00,46.48,46.58,46.48,46.52,11200.0,46.48,46.58,46.48,46.52,11200.0
2013-03-27 12:20:00,46.52,46.55,46.52,46.53,2800.0,46.52,46.55,46.52,46.53,2800.0
2013-03-27 12:30:00,46.51,46.52,46.46,46.52,7800.0,46.51,46.52,46.46,46.52,7800.0
2013-03-27 12:40:00,46.53,46.57,46.51,46.52,22200.0,46.53,46.57,46.51,46.52,22200.0
2013-03-27 12:50:00,46.52,46.58,46.52,46.58,3000.0,46.52,46.58,46.52,46.58,3000.0
2013-03-27 13:00:00,46.53,46.55,46.45,46.48,4800.0,46.53,46.55,46.45,46.48,4800.0
2013-03-27 13:10:00,46.48,46.52,46.45,46.47,5600.0,46.48,46.52,46.45,46.47,5600.0
2013-03-27 13:20:00,46.5,46.55,46.49,46.52,6800.0,46.5,46.55,46.49,46.52,6800.0
2013-03-27 13:30:00,46.5,46.61,46.49,46.61,9400.0,46.5,46.61,46.49,46.61,9400.0
2013-03-27 13:40:00,46.6,46.61,46.49,46.49,57000.0,46.6,46.61,46.49,46.49,57000.0
2013-03-27 13:50:00,46.49,46.53,46.49,46.52,1800.0,46.49,46.53,46.49,46.52,1800.0
2013-03-27 14:00:00,46.52,46.55,46.49,46.51,8800.0,46.52,46.55,46.49,46.51,8800.0
2013-03-27 14:10:00,46.48,46.52,46.48,46.52,10000.0,46.48,46.52,46.48,46.52,10000.0
2013-03-27 14:20:00,46.54,46.55,46.5,46.55,10000.0,46.54,46.55,46.5,46.55,10000.0
2013-03-27 14:30:00,46.53,46.55,46.53,46.55,6600.0,46.53,46.55,46.53,46.55,6600.0
2013-03-27 14:40:00,46.55,46.59,46.53,46.55,109600.0,46.55,46.59,46.53,46.55,109600.0
2013-03-27 14:50:00,46.56,46.56,46.49,46.52,20200.0,46.56,46.56,46.49,46.52,20200.0
2013-03-27 15:00:00,46.52,46.52,46.46,46.5,9200.0,46.52,46.52,46.46,46.5,9200.0
2013-03-27 15:10:00,46.49,46.52,46.46,46.51,7800.0,46.49,46.52,46.46,46.51,7800.0
2013-03-27 15:20:00,46.5,46.55,46.49,46.51,44600.0,46.5,46.55,46.49,46.51,44600.0
2013-03-27 15:30:00,46.51,46.55,46.47,46.51,20000.0,46.51,46.55,46.47,46.51,20000.0
2013-03-27 15:40:00,46.51,46.53,46.43,46.44,29200.0,46.51,46.53,46.43,46.44,29200.0
2013-03-27 15:50:00,46.42,46.48,46.41,46.46,36800.0,46.42,46.48,46.41,46.46,36800.0
2013-03-28 09:30:00,46.44,46.46,46.33,46.33,13000.0,46.44,46.46,46.33,46.33,13000.0
2013-03-28 09:40:00,46.37,46.42,46.26,46.28,3200.0,46.37,46.42,46.26,46.28,3200.0
2013-03-28 09:50:00,46.3,46.31,46.27,46.29,2200.0,46.3,46.31,46.27,46.29,2200.0
2013-03-28 10:00:00,46.29,46.35,46.29,46.31,4600.0,46.29,46.35,46.29,46.31,4600.0
2013-03-28 10:10:00,46.32,46.39,46.31,46.35,7200.0,46.32,46.39,46.31,46.35,7200.0
2013-03-28 10:20:00,46.36,46.44,46.36,46.41,12600.0,46.36,46.44,46.36,46.41,12600.0
2013-03-28 10:30:00,46.44,46.51,46.43,46.46,16000.0,46.44,46.51,46.43,46.46,16000.0
2013-03-28 10:40:00,46.46,46.49,46.44,46.44,11200.0,46.46,46.49,46.44,46.44,11200.0
2013-03-28 10:50:00,46.45,46.46,46.44,46.45,10400.0,46.45,46.46,46.44,46.45,10400.0
2013-03-28 11:00:00,46.45,46.46,46.43,46.43,5800.0,46.45,46.46,46.43,46.43,5800.0
2013-03-28 11:10:00,46.43,46.46,46.42,46.42,5400.0,46.43,46.46,46.42,46.42,5400.0
2013-03-28 11:20:00,46.42,46.42,46.33,46.33,7400.0,46.42,46.42,46.33,46.33,7400.0
2013-03-28 11:30:00,46.34,46.38,46.33,46.35,8000.0,46.34,46.38,46.33,46.35,8000.0
2013-03-28 11:40:00,46.31,46.34,46.29,46.32,4400.0,46.31,46.34,46.29,46.32,4400.0
2013-03-28 11:50:00,46.3,46.34,46.27,46.29,5600.0,46.3,46.34,46.27,46.29,5600.0
2013-03-28 12:00:00,46.3,46.31,46.23,46.26,7000.0,46.3,46.31,46.23,46.26,7000.0
2013-03-28 12:10:00,46.25,46.27,46.24,46.26,5800.0,46.25,46.27,46.24,46.26,5800.0
2013-03-28 12:20:00,46.27,46.3,46.26,46.3,7600.0,46.27,46.3,46.26,46.3,7600.0
2013-03-28 12:30:00,46.3,46.33,46.28,46.28,6400.0,46.3,46.33,46.28,46.28,6400.0
2013-03-28 12:40:00,46.3,46.33,46.3,46.32,5200.0,46.3,46.33,46.3,46.32,5200.0
2013-03-28 12:50:00,46.32,46.38,46.26,46.26,3600.0,46.32,46.38,46.26,46.26,3600.0
2013-03-28 13:00:00,46.27,46.3,46.26,46.3,3000.0,46.27,46.3,46.26,46.3,3000.0
2013-03-28 13:10:00,46.3,46.31,46.29,46.3,6000.0,46.3,46.31,46.29,46.3,6000.0
2013-03-28 13:20:00,46.3,46.34,46.3,46.3,3200.0,46.3,46.34,46.3,46.3,3200.0
2013-03-28 13:30:00,46.3,46.3,46.26,46.26,2400.0,46.3,46.3,46.26,46.26,2400.0
2013-03-28 13:40:00,46.26,46.31,46.26,46.3,6000.0,46.26,46.31,46.26,46.3,6000.0
2013-03-28 13:50:00,46.3,46.31,46.23,46.23,14200.0,46.3,46.31,46.23,46.23,14200.0
2013-03-28 14:00:00,46.24,46.25,46.23,46.23,5400.0,46.24,46.25,46.23,46.23,5400.0
2013-03-28 14:10:00,46.23,46.26,46.2,46.21,11000.0,46.23,46.26,46.2,46.21,11000.0
2013-03-28 14:20:00,46.21,46.27,46.21,46.21,7200.0,46.21,46.27,46.21,46.21,7200.0
2013-03-28 14:30:00,46.21,46.26,46.2,46.2,5400.0,46.21,46.26,46.2,46.2,5400.0
2013-03-28 14:40:00,46.2,46.22,46.15,46.16,7800.0,46.2,46.22,46.15,46.16,7800.0
2013-03-28 14:50:00,46.18,46.25,46.18,46.21,5400.0,46.18,46.25,46.18,46.21,5400.0
2013-03-28 15:00:00,46.22,46.23,46.15,46.19,7400.0,46.22,46.23,46.15,46.19,7400.0
2013-03-28 15:10:00,46.2,46.2,46.13,46.13,14800.0,46.2,46.2,46.13,46.13,14800.0
2013-03-28 15:20:00,46.16,46.23,46.15,46.18,29600.0,46.16,46.23,46.15,46.18,29600.0
2013-03-28 15:30:00,46.18,46.24,46.15,46.2,12400.0,46.18,46.24,46.15,46.2,12400.0
2013-03-28 15:40:00,46.22,46.24,45.88,45.98,66200.0,46.22,46.24,45.88,45.98,66200.0
2013-03-28 15:50:00,46.04,46.28,46.04,46.19,39600.0,46.04,46.28,46.04,46.19,39600.0
2013-04-01 09:30:00,46.03,46.2,45.98,46.17,19000.0,46.03,46.2,45.98,46.17,19000.0
2013-04-01 09:40:00,46.17,46.17,45.92,45.92,14800.0,46.17,46.17,45.92,45.92,14800.0
2013-04-01 09:50:00,45.93,45.98,45.88,45.92,9200.0,45.93,45.98,45.88,45.92,9200.0
2013-04-01 10:00:00,45.92,45.92,45.59,45.66,21600.0,45.92,45.92,45.59,45.66,21600.0
2013-04-01 10:10:00,45.7,45.72,45.63,45.65,9400.0,45.7,45.72,45.63,45.65,9400.0
2013-04-01 10:20:00,45.65,45.72,45.65,45.67,2200.0,45.65,45.72,45.65,45.67,2200.0
2013-04-01 10:30:00,45.72,45.73,45.67,45.71,6600.0,45.72,45.73,45.67,45.71,6600.0
2013-04-01 10:40:00,45.71,45.72,45.47,45.47,15200.0,45.71,45.72,45.47,45.47,15200.0
2013-04-01 10:50:00,45.48,45.51,45.47,45.49,5000.0,45.48,45.51,45.47,45.49,5000.0
2013-04-01 11:00:00,45.49,45.53,45.45,45.52,4600.0,45.49,45.53,45.45,45.52,4600.0
2013-04-01 11:10:00,45.59,45.66,45.56,45.56,4200.0,45.59,45.66,45.56,45.56,4200.0
2013-04-01 11:20:00,45.62,45.62,45.56,45.59,4000.0,45.62,45.62,45.56,45.59,4000.0
2013-04-01 11:30:00,45.55,45.58,45.5,45.51,15800.0,45.55,45.58,45.5,45.51,15800.0
2013-04-01 11:40:00,45.49,45.54,45.49,45.52,5600.0,45.49,45.54,45.49,45.52,5600.0
2013-04-01 11:50:00,45.52,45.52,45.51,45.51,3600.0,45.52,45.52,45.51,45.51,3600.0
2013-04-01 12:00:00,45.51,45.52,45.37,45.4,25200.0,45.51,45.52,45.37,45.4,25200.0
2013-04-01 12:10:00,45.44,45.52,45.42,45.45,20200.0,45.44,45.52,45.42,45.45,20200.0
2013-04-01 12:20:00,45.5,45.52,45.43,45.52,2800.0,45.5,45.52,45.43,45.52,2800.0
2013-04-01 12:30:00,45.51,45.51,45.47,45.47,2400.0,45.51,45.51,45.47,45.47,2400.0
2013-04-01 12:40:00,45.52,45.57,45.51,45.51,6600.0,45.52,45.57,45.51,45.51,6600.0
2013-04-01 12:50:00,45.52,45.52,45.49,45.51,4800.0,45.52,45.52,45.49,45.51,4800.0
2013-04-01 13:00:00,45.51,45.56,45.51,45.54,12400.0,45.51,45.56,45.51,45.54,12400.0
2013-04-01 13:10:00,45.54,45.54,45.38,45.43,10800.0,45.54,45.54,45.38,45.43,10800.0
2013-04-01 13:20:00,45.5,45.52,45.46,45.49,4800.0,45.5,45.52,45.46,45.49,4800.0
2013-04-01 13:30:00,45.51,45.54,45.44,45.44,28800.0,45.51,45.54,45.44,45.44,28800.0
2013-04-01 13:40:00,45.44,45.45,45.4,45.41,2600.0,45.44,45.45,45.4,45.41,2600.0
2013-04-01 13:50:00,45.43,45.45,45.4,45.42,9000.0,45.43,45.45,45.4,45.42,9000.0
2013-04-01 14:00:00,45.42,45.47,45.41,45.45,13000.0,45.42,45.47,45.41,45.45,13000.0
2013-04-01 14:10:00,45.46,45.48,45.42,45.42,10800.0,45.46,45.48,45.42,45.42,10800.0
2013-04-01 14:20:00,45.42,45.46,45.42,45.46,4800.0,45.42,45.46,45.42,45.46,4800.0
2013-04-01 14:30:00,45.45,45.46,45.42,45.44,8800.0,45.45,45.46,45.42,45.44,8800.0
2013-04-01 14:40:00,45.42,45.44,45.37,45.37,13400.0,45.42,45.44,45.37,45.37,13400.0
2013-04-01 14:50:00,45.38,45.43,45.37,45.37,7600.0,45.38,45.43,45.37,45.37,7600.0
2013-04-01 15:00:00,45.35,45.41,45.23,45.23,24000.0,45.35,45.41,45.23,45.23,24000.0
2013-04-01 15:10:00,45.24,45.31,45.21,45.22,25800.0,45.24,45.31,45.21,45.22,25800.0
2013-04-01 15:20:00,45.22,45.32,45.18,45.23,43400.0,45.22,45.32,45.18,45.23,43400.0
2013-04-01 15:30:00,45.23,45.27,45.19,45.21,75600.0,45.23,45.27,45.19,45.21,75600.0
2013-04-01 15:40:00,45.21,45.38,45.15,45.38,34000.0,45.21,45.38,45.15,45.38,34000.0
2013-04-01 15:50:00,45.37,45.45,45.34,45.42,41000.0,45.37,45.45,45.34,45.42,41000.0
2013-04-02 09:30:00,45.47,45.71,45.47,45.71,6600.0,45.47,45.71,45.47,45.71,6600.0
2013-04-02 09:40:00,45.71,45.84,45.64,45.73,9400.0,45.71,45.84,45.64,45.73,9400.0
2013-04-02 09:50:00,45.73,45.73,45.63,45.68,7600.0,45.73,45.73,45.63,45.68,7600.0
2013-04-02 10:00:00,45.67,45.84,45.67,45.82,6200.0,45.67,45.84,45.67,45.82,6200.0
2013-04-02 10:10:00,45.79,45.79,45.7,45.72,2600.0,45.79,45.79,45.7,45.72,2600.0
2013-04-02 10:20:00,45.73,45.8,45.73,45.76,1800.0,45.73,45.8,45.73,45.76,1800.0
2013-04-02 10:30:00,45.76,45.8,45.74,45.74,4800.0,45.76,45.8,45.74,45.74,4800.0
2013-04-02 10:40:00,45.74,45.83,45.74,45.82,9400.0,45.74,45.83,45.74,45.82,9400.0
2013-04-02 10:50:00,45.82,45.9,45.81,45.89,1600.0,45.82,45.9,45.81,45.89,1600.0
2013-04-02 11:00:00,45.83,45.83,45.64,45.64,4200.0,45.83,45.83,45.64,45.64,4200.0
2013-04-02 11:10:00,45.65,45.69,45.65,45.67,13000.0,45.65,45.69,45.65,45.67,13000.0
2013-04-02 11:20:00,45.67,45.84,45.67,45.84,4600.0,45.67,45.84,45.67,45.84,4600.0
2013-04-02 11:30:00,45.86,45.9,45.85,45.86,2400.0,45.86,45.9,45.85,45.86,2400.0
2013-04-02 11:40:00,45.82,45.82,45.69,45.72,2800.0,45.82,45.82,45.69,45.72,2800.0
2013-04-02 11:50:00,45.72,45.76,45.71,45.73,5400.0,45.72,45.76,45.71,45.73,5400.0
2013-04-02 12:00:00,45.75,45.82,45.74,45.81,3600.0,45.75,45.82,45.74,45.81,3600.0
2013-04-02 12:10:00,45.85,45.85,45.76,45.81,2800.0,45.85,45.85,45.76,45.81,2800.0
2013-04-02 12:20:00,45.75,45.79,45.71,45.77,11800.0,45.75,45.79,45.71,45.77,11800.0
2013-04-02 12:30:00,45.77,45.77,45.76,45.76,1200.0,45.77,45.77,45.76,45.76,1200.0
2013-04-02 12:40:00,45.8,45.8,45.78,45.79,2200.0,45.8,45.8,45.78,45.79,2200.0
2013-04-02 12:50:00,45.79,45.81,45.79,45.81,800.0,45.79,45.81,45.79,45.81,800.0
2013-04-02 13:00:00,45.81,45.83,45.78,45.78,1800.0,45.81,45.83,45.78,45.78,1800.0
2013-04-02 13:10:00,45.82,45.85,45.82,45.85,2400.0,45.82,45.85,45.82,45.85,2400.0
2013-04-02 13:20:00,45.84,45.84,45.84,45.84,600.0,45.84,45.84,45.84,45.84,600.0
2013-04-02 13:30:00,45.8,45.83,45.79,45.79,5000.0,45.8,45.83,45.79,45.79,5000.0
2013-04-02 13:40:00,45.8,45.82,45.77,45.77,6600.0,45.8,45.82,45.77,45.77,6600.0
2013-04-02 13:50:00,45.8,45.82,45.77,45.82,2000.0,45.8,45.82,45.77,45.82,2000.0
2013-04-02 14:00:00,45.8,45.82,45.78,45.81,3000.0,45.8,45.82,45.78,45.81,3000.0
2013-04-02 14:10:00,45.82,45.82,45.75,45.75,3200.0,45.82,45.82,45.75,45.75,3200.0
2013-04-02 14:20:00,45.77,45.83,45.77,45.77,3600.0,45.77,45.83,45.77,45.77,3600.0
2013-04-02 14:30:00,45.78,45.8,45.74,45.77,18200.0,45.78,45.8,45.74,45.77,18200.0
2013-04-02 14:40:00,45.76,45.78,45.72,45.74,9600.0,45.76,45.78,45.72,45.74,9600.0
2013-04-02 14:50:00,45.74,45.77,45.63,45.63,11400.0,45.74,45.77,45.63,45.63,11400.0
2013-04-02 15:00:00,45.61,45.69,45.48,45.48,47800.0,45.61,45.69,45.48,45.48,47800.0
2013-04-02 15:10:00,45.49,45.52,45.46,45.49,23400.0,45.49,45.52,45.46,45.49,23400.0
2013-04-02 15:20:00,45.49,45.58,45.44,45.51,11000.0,45.49,45.58,45.44,45.51,11000.0
2013-04-02 15:30:00,45.48,45.56,45.42,45.45,9200.0,45.48,45.56,45.42,45.45,9200.0
2013-04-02 15:40:00,45.45,45.46,45.38,45.38,7000.0,45.45,45.46,45.38,45.38,7000.0
2013-04-02 15:50:00,45.39,45.52,45.39,45.5,38400.0,45.39,45.52,45.39,45.5,38400.0
2013-04-03 09:30:00,45.41,45.53,45.3,45.42,9800.0,45.41,45.53,45.3,45.42,9800.0
2013-04-03 09:40:00,45.47,45.47,45.24,45.24,3200.0,45.47,45.47,45.24,45.24,3200.0
2013-04-03 09:50:00,45.21,45.38,45.19,45.38,11800.0,45.21,45.38,45.19,45.38,11800.0
2013-04-03 10:00:00,45.35,45.35,45.15,45.15,3000.0,45.35,45.35,45.15,45.15,3000.0
2013-04-03 10:10:00,45.18,45.18,45.11,45.12,10200.0,45.18,45.18,45.11,45.12,10200.0
2013-04-03 10:20:00,45.1,45.1,45.01,45.05,15600.0,45.1,45.1,45.01,45.05,15600.0
2013-04-03 10:30:00,45.04,45.04,45.01,45.02,12200.0,45.04,45.04,45.01,45.02,12200.0
2013-04-03 10:40:00,45.05,45.1,45.02,45.1,9000.0,45.05,45.1,45.02,45.1,9000.0
2013-04-03 10:50:00,45.07,45.11,45.02,45.02,5600.0,45.07,45.11,45.02,45.02,5600.0
2013-04-03 11:00:00,45.02,45.04,44.93,44.98,11800.0,45.02,45.04,44.93,44.98,11800.0
2013-04-03 11:10:00,44.97,44.97,44.81,44.84,62200.0,44.97,44.97,44.81,44.84,62200.0
2013-04-03 11:20:00,44.88,44.98,44.88,44.93,5000.0,44.88,44.98,44.88,44.93,5000.0
2013-04-03 11:30:00,44.9,44.92,44.88,44.88,4400.0,44.9,44.92,44.88,44.88,4400.0
2013-04-03 11:40:00,44.88,44.95,44.88,44.89,20800.0,44.88,44.95,44.88,44.89,20800.0
2013-04-03 11:50:00,44.94,44.96,44.88,44.92,7400.0,44.94,44.96,44.88,44.92,7400.0
2013-04-03 12:00:00,44.95,44.97,44.82,44.82,15400.0,44.95,44.97,44.82,44.82,15400.0
2013-04-03 12:10:00,44.81,44.85,44.77,44.77,10400.0,44.81,44.85,44.77,44.77,10400.0
2013-04-03 12:20:00,44.77,44.8,44.77,44.79,3600.0,44.77,44.8,44.77,44.79,3600.0
2013-04-03 12:30:00,44.79,44.79,44.76,44.77,10000.0,44.79,44.79,44.76,44.77,10000.0
2013-04-03 12:40:00,44.76,44.78,44.73,44.73,4800.0,44.76,44.78,44.73,44.73,4800.0
2013-04-03 12:50:00,44.76,44.76,44.7,44.7,4400.0,44.76,44.76,44.7,44.7,4400.0
2013-04-03 13:00:00,44.72,44.75,44.67,44.74,9600.0,44.72,44.75,44.67,44.74,9600.0
2013-04-03 13:10:00,44.74,44.75,44.73,44.75,7600.0,44.74,44.75,44.73,44.75,7600.0
2013-04-03 13:20:00,44.74,44.74,44.71,44.71,11200.0,44.74,44.74,44.71,44.71,11200.0
2013-04-03 13:30:00,44.72,44.72,44.55,44.55,10400.0,44.72,44.72,44.55,44.55,10400.0
2013-04-03 13:40:00,44.55,44.55,44.48,44.52,16600.0,44.55,44.55,44.48,44.52,16600.0
2013-04-03 13:50:00,44.51,44.55,44.41,44.52,20600.0,44.51,44.55,44.41,44.52,20600.0
2013-04-03 14:00:00,44.52,44.65,44.51,44.63,22800.0,44.52,44.65,44.51,44.63,22800.0
2013-04-03 14:10:00,44.63,44.68,44.61,44.66,29200.0,44.63,44.68,44.61,44.66,29200.0
2013-04-03 14:20:00,44.65,44.69,44.63,44.68,14400.0,44.65,44.69,44.63,44.68,14400.0
2013-04-03 14:30:00,44.69,44.74,44.63,44.65,6600.0,44.69,44.74,44.63,44.65,6600.0
2013-04-03 14:40:00,44.65,44.72,44.65,44.67,10000.0,44.65,44.72,44.65,44.67,10000.0
2013-04-03 14:50:00,44.69,44.72,44.67,44.7,7400.0,44.69,44.72,44.67,44.7,7400.0
2013-04-03 15:00:00,44.71,44.78,44.64,44.7,15600.0,44.71,44.78,44.64,44.7,15600.0
2013-04-03 15:10:00,44.7,44.71,44.56,44.63,16600.0,44.7,44.71,44.56,44.63,16600.0
2013-04-03 15:20:00,44.62,44.66,44.62,44.66,13400.0,44.62,44.66,44.62,44.66,13400.0
2013-04-03 15:30:00,44.64,44.66,44.49,44.57,20600.0,44.64,44.66,44.49,44.57,20600.0
2013-04-03 15:40:00,44.57,44.62,44.49,44.62,29600.0,44.57,44.62,44.49,44.62,29600.0
2013-04-03 15:50:00,44.62,44.64,44.49,44.51,46000.0,44.62,44.64,44.49,44.51,46000.0
2013-04-04 09:30:00,44.68,44.77,44.49,44.54,6400.0,44.68,44.77,44.49,44.54,6400.0
2013-04-04 09:40:00,44.58,44.79,44.54,44.63,10200.0,44.58,44.79,44.54,44.63,10200.0
2013-04-04 09:50:00,44.56,44.56,44.33,44.36,7600.0,44.56,44.56,44.33,44.36,7600.0
2013-04-04 10:00:00,44.41,44.5,44.35,44.44,19200.0,44.41,44.5,44.35,44.44,19200.0
2013-04-04 10:10:00,44.41,44.44,44.08,44.15,30600.0,44.41,44.44,44.08,44.15,30600.0
2013-04-04 10:20:00,44.16,44.19,44.02,44.04,10400.0,44.16,44.19,44.02,44.04,10400.0
2013-04-04 10:30:00,44.02,44.1,44.02,44.1,14800.0,44.02,44.1,44.02,44.1,14800.0
2013-04-04 10:40:00,44.21,44.35,44.21,44.26,7600.0,44.21,44.35,44.21,44.26,7600.0
2013-04-04 10:50:00,44.24,44.25,44.19,44.22,5400.0,44.24,44.25,44.19,44.22,5400.0
2013-04-04 11:00:00,44.29,44.29,44.23,44.28,8400.0,44.29,44.29,44.23,44.28,8400.0
2013-04-04 11:10:00,44.28,44.3,44.25,44.27,10600.0,44.28,44.3,44.25,44.27,10600.0
2013-04-04 11:20:00,44.27,44.29,44.23,44.24,5000.0,44.27,44.29,44.23,44.24,5000.0
2013-04-04 11:30:00,44.24,44.24,44.18,44.21,3000.0,44.24,44.24,44.18,44.21,3000.0
2013-04-04 11:40:00,44.21,44.24,44.16,44.24,3400.0,44.21,44.24,44.16,44.24,3400.0
2013-04-04 11:50:00,44.21,44.23,44.19,44.19,4400.0,44.21,44.23,44.19,44.19,4400.0
2013-04-04 12:00:00,44.21,44.23,44.15,44.16,6600.0,44.21,44.23,44.15,44.16,6600.0
2013-04-04 12:10:00,44.15,44.16,44.11,44.11,6800.0,44.15,44.16,44.11,44.11,6800.0
2013-04-04 12:20:00,44.13,44.16,44.13,44.16,2400.0,44.13,44.16,44.13,44.16,2400.0
2013-04-04 12:30:00,44.15,44.16,44.11,44.13,7200.0,44.15,44.16,44.11,44.13,7200.0
2013-04-04 12:40:00,44.13,44.19,44.13,44.17,6200.0,44.13,44.19,44.13,44.17,6200.0
2013-04-04 12:50:00,44.19,44.19,44.11,44.11,4600.0,44.19,44.19,44.11,44.11,4600.0
2013-04-04 13:00:00,44.12,44.12,44.05,44.08,8000.0,44.12,44.12,44.05,44.08,8000.0
2013-04-04 13:10:00,44.06,44.06,44.02,44.03,10200.0,44.06,44.06,44.02,44.03,10200.0
2013-04-04 13:20:00,44.02,44.02,43.99,44.01,6000.0,44.02,44.02,43.99,44.01,6000.0
2013-04-04 13:30:00,44.0,44.05,43.95,44.01,24200.0,44.0,44.05,43.95,44.01,24200.0
2013-04-04 13:40:00,44.03,44.18,44.0,44.17,55400.0,44.03,44.18,44.0,44.17,55400.0
2013-04-04 13:50:00,44.17,44.32,44.17,44.29,205400.0,44.17,44.32,44.17,44.29,205400.0
2013-04-04 14:00:00,44.29,44.58,44.29,44.49,41600.0,44.29,44.58,44.29,44.49,41600.0
2013-04-04 14:10:00,44.51,44.58,44.5,44.58,6400.0,44.51,44.58,44.5,44.58,6400.0
2013-04-04 14:20:00,44.52,44.6,44.5,44.59,9400.0,44.52,44.6,44.5,44.59,9400.0
2013-04-04 14:30:00,44.56,44.58,44.54,44.56,5600.0,44.56,44.58,44.54,44.56,5600.0
2013-04-04 14:40:00,44.55,44.56,44.49,44.54,14800.0,44.55,44.56,44.49,44.54,14800.0
2013-04-04 14:50:00,44.55,44.6,44.46,44.5,26600.0,44.55,44.6,44.46,44.5,26600.0
2013-04-04 15:00:00,44.49,44.58,44.47,44.52,23600.0,44.49,44.58,44.47,44.52,23600.0
2013-04-04 15:10:00,44.53,44.7,44.53,44.65,28800.0,44.53,44.7,44.53,44.65,28800.0
2013-04-04 15:20:00,44.7,44.71,44.66,44.66,17400.0,44.7,44.71,44.66,44.66,17400.0
2013-04-04 15:30:00,44.63,44.68,44.58,44.63,40000.0,44.63,44.68,44.58,44.63,40000.0
2013-04-04 15:40:00,44.63,44.71,44.61,44.7,54800.0,44.63,44.71,44.61,44.7,54800.0
2013-04-04 15:50:00,44.71,44.83,44.7,44.83,97600.0,44.71,44.83,44.7,44.83,97600.0
2013-04-05 09:30:00,44.48,44.48,44.23,44.28,4200.0,44.48,44.48,44.23,44.28,4200.0
2013-04-05 09:40:00,44.31,44.52,44.31,44.49,8600.0,44.31,44.52,44.31,44.49,8600.0
2013-04-05 09:50:00,44.5,44.54,44.49,44.49,13600.0,44.5,44.54,44.49,44.49,13600.0
2013-04-05 10:00:00,44.5,44.59,44.46,44.59,12400.0,44.5,44.59,44.46,44.59,12400.0
2013-04-05 10:10:00,44.62,44.67,44.44,44.53,29800.0,44.62,44.67,44.44,44.53,29800.0
2013-04-05 10:20:00,44.52,44.67,44.52,44.64,7800.0,44.52,44.67,44.52,44.64,7800.0
2013-04-05 10:30:00,44.64,44.67,44.61,44.62,3600.0,44.64,44.67,44.61,44.62,3600.0
2013-04-05 10:40:00,44.64,44.68,44.6,44.66,4400.0,44.64,44.68,44.6,44.66,4400.0
2013-04-05 10:50:00,44.66,44.77,44.66,44.76,17600.0,44.66,44.77,44.66,44.76,17600.0
2013-04-05 11:00:00,44.76,44.82,44.76,44.77,7200.0,44.76,44.82,44.76,44.77,7200.0
2013-04-05 11:10:00,44.8,44.85,44.77,44.81,17200.0,44.8,44.85,44.77,44.81,17200.0
2013-04-05 11:20:00,44.76,44.82,44.67,44.74,34000.0,44.76,44.82,44.67,44.74,34000.0
2013-04-05 11:30:00,44.74,44.8,44.72,44.72,17400.0,44.74,44.8,44.72,44.72,17400.0
2013-04-05 11:40:00,44.71,44.82,44.71,44.77,10400.0,44.71,44.82,44.71,44.77,10400.0
2013-04-05 11:50:00,44.77,44.81,44.74,44.77,6600.0,44.77,44.81,44.74,44.77,6600.0
2013-04-05 12:00:00,44.76,44.81,44.74,44.77,3600.0,44.76,44.81,44.74,44.77,3600.0
2013-04-05 12:10:00,44.77,44.77,44.73,44.76,7800.0,44.77,44.77,44.73,44.76,7800.0
2013-04-05 12:20:00,44.77,44.82,44.75,44.82,7600.0,44.77,44.82,44.75,44.82,7600.0
2013-04-05 12:30:00,44.82,44.83,44.8,44.81,6000.0,44.82,44.83,44.8,44.81,6000.0
2013-04-05 12:40:00,44.82,44.84,44.81,44.81,600.0,44.82,44.84,44.81,44.81,600.0
2013-04-05 12:50:00,44.84,44.84,44.79,44.8,7800.0,44.84,44.84,44.79,44.8,7800.0
2013-04-05 13:00:00,44.8,44.83,44.78,44.83,9800.0,44.8,44.83,44.78,44.83,9800.0
2013-04-05 13:10:00,44.82,44.82,44.8,44.8,2800.0,44.82,44.82,44.8,44.8,2800.0
2013-04-05 13:20:00,44.81,44.88,44.81,44.88,6400.0,44.81,44.88,44.81,44.88,6400.0
2013-04-05 13:30:00,44.87,44.87,44.79,44.85,10200.0,44.87,44.87,44.79,44.85,10200.0
2013-04-05 13:40:00,44.83,44.85,44.8,44.83,2600.0,44.83,44.85,44.8,44.83,2600.0
2013-04-05 13:50:00,44.82,44.84,44.82,44.83,5200.0,44.82,44.84,44.82,44.83,5200.0
2013-04-05 14:00:00,44.83,44.87,44.81,44.87,18000.0,44.83,44.87,44.81,44.87,18000.0
2013-04-05 14:10:00,44.85,44.85,44.82,44.83,8600.0,44.85,44.85,44.82,44.83,8600.0
2013-04-05 14:20:00,44.84,44.87,44.84,44.85,5200.0,44.84,44.87,44.84,44.85,5200.0
2013-04-05 14:30:00,44.85,44.87,44.83,44.85,12200.0,44.85,44.87,44.83,44.85,12200.0
2013-04-05 14:40:00,44.86,44.9,44.81,44.83,16600.0,44.86,44.9,44.81,44.83,16600.0
2013-04-05 14:50:00,44.81,44.85,44.76,44.76,7800.0,44.81,44.85,44.76,44.76,7800.0
2013-04-05 15:00:00,44.79,44.9,44.74,44.85,28800.0,44.79,44.9,44.74,44.85,28800.0
2013-04-05 15:10:00,44.84,44.85,44.81,44.83,9200.0,44.84,44.85,44.81,44.83,9200.0
2013-04-05 15:20:00,44.83,44.88,44.8,44.83,26400.0,44.83,44.88,44.8,44.83,26400.0
2013-04-05 15:30:00,44.85,44.97,44.82,44.95,27600.0,44.85,44.97,44.82,44.95,27600.0
2013-04-05 15:40:00,44.96,44.98,44.83,44.95,46200.0,44.96,44.98,44.83,44.95,46200.0
2013-04-05 15:50:00,44.93,44.97,44.83,44.87,45400.0,44.93,44.97,44.83,44.87,45400.0
2013-04-08 09:30:00,44.85,44.96,44.75,44.91,8000.0,44.85,44.96,44.75,44.91,8000.0
2013-04-08 09:40:00,44.9,44.91,44.75,44.8,8000.0,44.9,44.91,44.75,44.8,8000.0
2013-04-08 09:50:00,44.8,44.86,44.7,44.85,32000.0,44.8,44.86,44.7,44.85,32000.0
2013-04-08 10:00:00,44.83,44.96,44.8,44.96,19600.0,44.83,44.96,44.8,44.96,19600.0
2013-04-08 10:10:00,44.91,44.94,44.86,44.88,8800.0,44.91,44.94,44.86,44.88,8800.0
2013-04-08 10:20:00,44.88,44.9,44.84,44.88,4600.0,44.88,44.9,44.84,44.88,4600.0
2013-04-08 10:30:00,44.84,44.92,44.84,44.91,10600.0,44.84,44.92,44.84,44.91,10600.0
2013-04-08 10:40:00,44.93,45.01,44.93,45.01,3600.0,44.93,45.01,44.93,45.01,3600.0
2013-04-08 10:50:00,44.97,44.98,44.93,44.96,18600.0,44.97,44.98,44.93,44.96,18600.0
2013-04-08 11:00:00,44.95,44.98,44.94,44.98,20200.0,44.95,44.98,44.94,44.98,20200.0
2013-04-08 11:10:00,44.98,45.05,44.96,45.01,11600.0,44.98,45.05,44.96,45.01,11600.0
2013-04-08 11:20:00,45.05,45.06,45.01,45.05,3000.0,45.05,45.06,45.01,45.05,3000.0
2013-04-08 11:30:00,45.05,45.05,45.02,45.05,7200.0,45.05,45.05,45.02,45.05,7200.0
2013-04-08 11:40:00,45.05,45.05,45.02,45.04,3000.0,45.05,45.05,45.02,45.04,3000.0
2013-04-08 11:50:00,45.07,45.07,44.97,45.02,14000.0,45.07,45.07,44.97,45.02,14000.0
2013-04-08 12:00:00,45.0,45.02,44.99,45.02,2800.0,45.0,45.02,44.99,45.02,2800.0
2013-04-08 12:10:00,45.02,45.04,45.0,45.04,2800.0,45.02,45.04,45.0,45.04,2800.0
2013-04-08 12:20:00,45.02,45.06,45.02,45.06,2200.0,45.02,45.06,45.02,45.06,2200.0
2013-04-08 12:30:00,45.08,45.09,45.06,45.06,4600.0,45.08,45.09,45.06,45.06,4600.0
2013-04-08 12:40:00,45.04,45.06,45.04,45.05,1400.0,45.04,45.06,45.04,45.05,1400.0
2013-04-08 12:50:00,45.05,45.06,45.02,45.03,6200.0,45.05,45.06,45.02,45.03,6200.0
2013-04-08 13:00:00,45.06,45.06,45.04,45.05,4200.0,45.06,45.06,45.04,45.05,4200.0
2013-04-08 13:10:00,45.07,45.08,45.06,45.06,2600.0,45.07,45.08,45.06,45.06,2600.0
2013-04-08 13:20:00,45.06,45.07,45.03,45.04,7600.0,45.06,45.07,45.03,45.04,7600.0
2013-04-08 13:30:00,45.02,45.04,44.99,45.01,6000.0,45.02,45.04,44.99,45.01,6000.0
2013-04-08 13:40:00,45.05,45.09,45.05,45.09,3800.0,45.05,45.09,45.05,45.09,3800.0
2013-04-08 13:50:00,45.07,45.14,45.06,45.12,8400.0,45.07,45.14,45.06,45.12,8400.0
2013-04-08 14:00:00,45.13,45.21,45.13,45.18,5800.0,45.13,45.21,45.13,45.18,5800.0
2013-04-08 14:10:00,45.21,45.27,45.2,45.26,6000.0,45.21,45.27,45.2,45.26,6000.0
2013-04-08 14:20:00,45.27,45.27,45.24,45.24,8000.0,45.27,45.27,45.24,45.24,8000.0
2013-04-08 14:30:00,45.25,45.26,45.22,45.22,3200.0,45.25,45.26,45.22,45.22,3200.0
2013-04-08 14:40:00,45.23,45.24,45.18,45.18,4000.0,45.23,45.24,45.18,45.18,4000.0
2013-04-08 14:50:00,45.18,45.18,45.1,45.15,4400.0,45.18,45.18,45.1,45.15,4400.0
2013-04-08 15:00:00,45.13,45.17,45.07,45.13,8400.0,45.13,45.17,45.07,45.13,8400.0
2013-04-08 15:10:00,45.13,45.16,45.1,45.1,5000.0,45.13,45.16,45.1,45.1,5000.0
2013-04-08 15:20:00,45.1,45.1,45.07,45.1,12800.0,45.1,45.1,45.07,45.1,12800.0
2013-04-08 15:30:00,45.12,45.15,45.08,45.1,11600.0,45.12,45.15,45.08,45.1,11600.0
2013-04-08 15:40:00,45.1,45.18,45.1,45.17,16600.0,45.1,45.18,45.1,45.17,16600.0
2013-04-08 15:50:00,45.17,45.24,45.13,45.19,18800.0,45.17,45.24,45.13,45.19,18800.0
2013-04-09 09:30:00,45.25,45.57,45.25,45.56,5600.0,45.25,45.57,45.25,45.56,5600.0
2013-04-09 09:40:00,45.56,45.56,45.32,45.35,11000.0,45.56,45.56,45.32,45.35,11000.0
2013-04-09 09:50:00,45.3,45.3,45.2,45.2,2200.0,45.3,45.3,45.2,45.2,2200.0
2013-04-09 10:00:00,45.22,45.43,45.18,45.35,18800.0,45.22,45.43,45.18,45.35,18800.0
2013-04-09 10:10:00,45.33,45.37,45.17,45.19,14600.0,45.33,45.37,45.17,45.19,14600.0
2013-04-09 10:20:00,45.18,45.18,45.1,45.1,10200.0,45.18,45.18,45.1,45.1,10200.0
2013-04-09 10:30:00,45.15,45.17,45.1,45.1,6200.0,45.15,45.17,45.1,45.1,6200.0
2013-04-09 10:40:00,45.11,45.12,45.08,45.1,5200.0,45.11,45.12,45.08,45.1,5200.0
2013-04-09 10:50:00,45.12,45.13,45.06,45.07,5600.0,45.12,45.13,45.06,45.07,5600.0
2013-04-09 11:00:00,45.09,45.1,45.01,45.02,7200.0,45.09,45.1,45.01,45.02,7200.0
2013-04-09 11:10:00,45.02,45.09,45.02,45.05,19600.0,45.02,45.09,45.02,45.05,19600.0
2013-04-09 11:20:00,45.01,45.09,44.96,45.01,22200.0,45.01,45.09,44.96,45.01,22200.0
2013-04-09 11:30:00,45.02,45.02,44.99,45.01,2600.0,45.02,45.02,44.99,45.01,2600.0
2013-04-09 11:40:00,45.01,45.02,44.99,45.02,2800.0,45.01,45.02,44.99,45.02,2800.0
2013-04-09 11:50:00,45.07,45.1,45.02,45.09,4800.0,45.07,45.1,45.02,45.09,4800.0
2013-04-09 12:00:00,45.07,45.08,45.02,45.02,3400.0,45.07,45.08,45.02,45.02,3400.0
2013-04-09 12:10:00,45.06,45.14,45.01,45.1,21800.0,45.06,45.14,45.01,45.1,21800.0
2013-04-09 12:20:00,45.12,45.12,45.11,45.11,400.0,45.12,45.12,45.11,45.11,400.0
2013-04-09 12:30:00,45.2,45.2,45.17,45.17,1200.0,45.2,45.2,45.17,45.17,1200.0
2013-04-09 12:40:00,45.18,45.22,45.18,45.18,2200.0,45.18,45.22,45.18,45.18,2200.0
2013-04-09 12:50:00,45.18,45.22,45.18,45.21,1200.0,45.18,45.22,45.18,45.21,1200.0
2013-04-09 13:00:00,45.24,45.3,45.24,45.27,1000.0,45.24,45.3,45.24,45.27,1000.0
2013-04-09 13:10:00,45.26,45.31,45.21,45.31,21200.0,45.26,45.31,45.21,45.31,21200.0
2013-04-09 13:20:00,45.29,45.34,45.29,45.31,2000.0,45.29,45.34,45.29,45.31,2000.0
2013-04-09 13:30:00,45.34,45.36,45.32,45.32,2600.0,45.34,45.36,45.32,45.32,2600.0
2013-04-09 13:40:00,45.36,45.36,45.24,45.32,23600.0,45.36,45.36,45.24,45.32,23600.0
2013-04-09 13:50:00,45.34,45.38,45.29,45.35,9200.0,45.34,45.38,45.29,45.35,9200.0
2013-04-09 14:00:00,45.35,45.45,45.35,45.43,5000.0,45.35,45.45,45.35,45.43,5000.0
2013-04-09 14:10:00,45.42,45.42,45.27,45.31,33200.0,45.42,45.42,45.27,45.31,33200.0
2013-04-09 14:20:00,45.31,45.33,45.29,45.32,7000.0,45.31,45.33,45.29,45.32,7000.0
2013-04-09 14:30:00,45.33,45.34,45.31,45.32,7800.0,45.33,45.34,45.31,45.32,7800.0
2013-04-09 14:40:00,45.33,45.4,45.31,45.34,15400.0,45.33,45.4,45.31,45.34,15400.0
2013-04-09 14:50:00,45.35,45.38,45.28,45.3,12200.0,45.35,45.38,45.28,45.3,12200.0
2013-04-09 15:00:00,45.33,45.34,45.27,45.27,12800.0,45.33,45.34,45.27,45.27,12800.0
2013-04-09 15:10:00,45.27,45.35,45.27,45.32,13400.0,45.27,45.35,45.27,45.32,13400.0
2013-04-09 15:20:00,45.33,45.34,45.31,45.32,13000.0,45.33,45.34,45.31,45.32,13000.0
2013-04-09 15:30:00,45.3,45.35,45.3,45.34,20400.0,45.3,45.35,45.3,45.34,20400.0
2013-04-09 15:40:00,45.33,45.33,45.31,45.32,30600.0,45.33,45.33,45.31,45.32,30600.0
2013-04-09 15:50:00,45.31,45.31,45.22,45.28,42400.0,45.31,45.31,45.22,45.28,42400.0
2013-04-10 09:30:00,45.57,45.57,45.23,45.25,23600.0,45.57,45.57,45.23,45.25,23600.0
2013-04-10 09:40:00,45.25,45.25,45.1,45.17,67800.0,45.25,45.25,45.1,45.17,67800.0
2013-04-10 09:50:00,45.14,45.18,45.02,45.13,54800.0,45.14,45.18,45.02,45.13,54800.0
2013-04-10 10:00:00,45.13,45.16,45.09,45.1,46200.0,45.13,45.16,45.09,45.1,46200.0
2013-04-10 10:10:00,45.1,45.22,45.1,45.16,21000.0,45.1,45.22,45.1,45.16,21000.0
2013-04-10 10:20:00,45.16,45.16,45.11,45.13,18800.0,45.16,45.16,45.11,45.13,18800.0
2013-04-10 10:30:00,45.13,45.16,45.05,45.09,32800.0,45.13,45.16,45.05,45.09,32800.0
2013-04-10 10:40:00,45.11,45.16,45.07,45.11,113800.0,45.11,45.16,45.07,45.11,113800.0
2013-04-10 10:50:00,45.13,45.13,45.08,45.08,8800.0,45.13,45.13,45.08,45.08,8800.0
2013-04-10 11:00:00,45.1,45.3,45.1,45.26,9200.0,45.1,45.3,45.1,45.26,9200.0
2013-04-10 11:10:00,45.26,45.38,45.26,45.32,10200.0,45.26,45.38,45.26,45.32,10200.0
2013-04-10 11:20:00,45.35,45.35,45.24,45.35,4800.0,45.35,45.35,45.24,45.35,4800.0
2013-04-10 11:30:00,45.35,45.35,45.24,45.27,7200.0,45.35,45.35,45.24,45.27,7200.0
2013-04-10 11:40:00,45.33,45.33,45.25,45.28,6200.0,45.33,45.33,45.25,45.28,6200.0
2013-04-10 11:50:00,45.29,45.35,45.28,45.34,7200.0,45.29,45.35,45.28,45.34,7200.0
2013-04-10 12:00:00,45.31,45.34,45.28,45.33,2200.0,45.31,45.34,45.28,45.33,2200.0
2013-04-10 12:10:00,45.33,45.37,45.29,45.33,6800.0,45.33,45.37,45.29,45.33,6800.0
2013-04-10 12:20:00,45.34,45.37,45.34,45.37,2400.0,45.34,45.37,45.34,45.37,2400.0
2013-04-10 12:30:00,45.4,45.45,45.37,45.4,18200.0,45.4,45.45,45.37,45.4,18200.0
2013-04-10 12:40:00,45.43,45.43,45.37,45.37,3800.0,45.43,45.43,45.37,45.37,3800.0
2013-04-10 12:50:00,45.35,45.43,45.35,45.43,2200.0,45.35,45.43,45.35,45.43,2200.0
2013-04-10 13:00:00,45.44,45.46,45.41,45.46,1400.0,45.44,45.46,45.41,45.46,1400.0
2013-04-10 13:10:00,45.44,45.45,45.4,45.4,1800.0,45.44,45.45,45.4,45.4,1800.0
2013-04-10 13:20:00,45.44,45.48,45.44,45.46,3200.0,45.44,45.48,45.44,45.46,3200.0
2013-04-10 13:30:00,45.46,45.46,45.38,45.38,3200.0,45.46,45.46,45.38,45.38,3200.0
2013-04-10 13:40:00,45.41,45.49,45.35,45.47,6600.0,45.41,45.49,45.35,45.47,6600.0
2013-04-10 13:50:00,45.48,45.49,45.44,45.47,4600.0,45.48,45.49,45.44,45.47,4600.0
2013-04-10 14:00:00,45.47,45.47,45.42,45.46,3000.0,45.47,45.47,45.42,45.46,3000.0
2013-04-10 14:10:00,45.47,45.5,45.46,45.47,4800.0,45.47,45.5,45.46,45.47,4800.0
2013-04-10 14:20:00,45.49,45.49,45.4,45.44,4400.0,45.49,45.49,45.4,45.44,4400.0
2013-04-10 14:30:00,45.46,45.46,45.4,45.44,9200.0,45.46,45.46,45.4,45.44,9200.0
2013-04-10 14:40:00,45.45,45.52,45.44,45.52,4800.0,45.45,45.52,45.44,45.52,4800.0
2013-04-10 14:50:00,45.52,45.52,45.45,45.48,33000.0,45.52,45.52,45.45,45.48,33000.0
2013-04-10 15:00:00,45.51,45.51,45.45,45.48,9000.0,45.51,45.51,45.45,45.48,9000.0
2013-04-10 15:10:00,45.44,45.47,45.38,45.4,9000.0,45.44,45.47,45.38,45.4,9000.0
2013-04-10 15:20:00,45.4,45.43,45.35,45.42,20600.0,45.4,45.43,45.35,45.42,20600.0
2013-04-10 15:30:00,45.42,45.45,45.34,45.45,13800.0,45.42,45.45,45.34,45.45,13800.0
2013-04-10 15:40:00,45.44,45.46,45.41,45.43,8600.0,45.44,45.46,45.41,45.43,8600.0
2013-04-10 15:50:00,45.43,45.47,45.4,45.45,18200.0,45.43,45.47,45.4,45.45,18200.0
2013-04-11 09:30:00,45.4,45.68,45.4,45.68,4400.0,45.4,45.68,45.4,45.68,4400.0
2013-04-11 09:40:00,45.8,45.8,45.64,45.64,5200.0,45.8,45.8,45.64,45.64,5200.0
2013-04-11 09:50:00,45.64,45.69,45.62,45.62,3600.0,45.64,45.69,45.62,45.62,3600.0
2013-04-11 10:00:00,45.62,45.73,45.62,45.73,229000.0,45.62,45.73,45.62,45.73,229000.0
2013-04-11 10:10:00,45.73,45.76,45.61,45.7,8800.0,45.73,45.76,45.61,45.7,8800.0
2013-04-11 10:20:00,45.68,45.71,45.58,45.71,84000.0,45.68,45.71,45.58,45.71,84000.0
2013-04-11 10:30:00,45.72,45.74,45.64,45.69,5200.0,45.72,45.74,45.64,45.69,5200.0
2013-04-11 10:40:00,45.69,45.73,45.68,45.7,5600.0,45.69,45.73,45.68,45.7,5600.0
2013-04-11 10:50:00,45.72,45.76,45.68,45.75,7000.0,45.72,45.76,45.68,45.75,7000.0
2013-04-11 11:00:00,45.74,45.79,45.71,45.71,22800.0,45.74,45.79,45.71,45.71,22800.0
2013-04-11 11:10:00,45.73,45.74,45.66,45.67,9200.0,45.73,45.74,45.66,45.67,9200.0
2013-04-11 11:20:00,45.67,45.71,45.66,45.7,7600.0,45.67,45.71,45.66,45.7,7600.0
2013-04-11 11:30:00,45.7,45.75,45.66,45.69,18600.0,45.7,45.75,45.66,45.69,18600.0
2013-04-11 11:40:00,45.68,45.68,45.59,45.61,15600.0,45.68,45.68,45.59,45.61,15600.0
2013-04-11 11:50:00,45.65,45.73,45.65,45.72,40200.0,45.65,45.73,45.65,45.72,40200.0
2013-04-11 12:00:00,45.67,45.7,45.62,45.65,23800.0,45.67,45.7,45.62,45.65,23800.0
2013-04-11 12:10:00,45.65,45.68,45.58,45.62,15600.0,45.65,45.68,45.58,45.62,15600.0
2013-04-11 12:20:00,45.61,45.64,45.59,45.59,8200.0,45.61,45.64,45.59,45.59,8200.0
2013-04-11 12:30:00,45.61,45.62,45.56,45.57,11800.0,45.61,45.62,45.56,45.57,11800.0
2013-04-11 12:40:00,45.57,45.6,45.57,45.59,7400.0,45.57,45.6,45.57,45.59,7400.0
2013-04-11 12:50:00,45.59,45.65,45.56,45.65,6400.0,45.59,45.65,45.56,45.65,6400.0
2013-04-11 13:00:00,45.63,45.66,45.6,45.65,4400.0,45.63,45.66,45.6,45.65,4400.0
2013-04-11 13:10:00,45.68,45.68,45.6,45.62,7000.0,45.68,45.68,45.6,45.62,7000.0
2013-04-11 13:20:00,45.64,45.71,45.63,45.65,10200.0,45.64,45.71,45.63,45.65,10200.0
2013-04-11 13:30:00,45.63,45.68,45.61,45.65,6400.0,45.63,45.68,45.61,45.65,6400.0
2013-04-11 13:40:00,45.66,45.68,45.63,45.65,18200.0,45.66,45.68,45.63,45.65,18200.0
2013-04-11 13:50:00,45.65,45.66,45.6,45.6,14800.0,45.65,45.66,45.6,45.6,14800.0
2013-04-11 14:00:00,45.62,45.64,45.51,45.63,12200.0,45.62,45.64,45.51,45.63,12200.0
2013-04-11 14:10:00,45.65,45.66,45.62,45.65,10600.0,45.65,45.66,45.62,45.65,10600.0
2013-04-11 14:20:00,45.63,45.66,45.57,45.57,10200.0,45.63,45.66,45.57,45.57,10200.0
2013-04-11 14:30:00,45.6,45.62,45.5,45.6,15400.0,45.6,45.62,45.5,45.6,15400.0
2013-04-11 14:40:00,45.6,45.6,45.48,45.49,44400.0,45.6,45.6,45.48,45.49,44400.0
2013-04-11 14:50:00,45.48,45.6,45.48,45.6,3800.0,45.48,45.6,45.48,45.6,3800.0
2013-04-11 15:00:00,45.61,45.61,45.52,45.55,8400.0,45.61,45.61,45.52,45.55,8400.0
2013-04-11 15:10:00,45.6,45.61,45.52,45.53,14200.0,45.6,45.61,45.52,45.53,14200.0
2013-04-11 15:20:00,45.53,45.53,45.49,45.51,21000.0,45.53,45.53,45.49,45.51,21000.0
2013-04-11 15:30:00,45.51,45.52,45.49,45.5,13600.0,45.51,45.52,45.49,45.5,13600.0
2013-04-11 15:40:00,45.49,45.57,45.43,45.52,14600.0,45.49,45.57,45.43,45.52,14600.0
2013-04-11 15:50:00,45.52,45.55,45.39,45.47,47800.0,45.52,45.55,45.39,45.47,47800.0
2013-04-12 09:30:00,45.35,45.47,45.09,45.31,14000.0,45.35,45.47,45.09,45.31,14000.0
2013-04-12 09:40:00,45.3,45.31,45.18,45.22,4400.0,45.3,45.31,45.18,45.22,4400.0
2013-04-12 09:50:00,45.23,45.24,45.12,45.12,2200.0,45.23,45.24,45.12,45.12,2200.0
2013-04-12 10:00:00,45.12,45.13,45.04,45.04,7200.0,45.12,45.13,45.04,45.04,7200.0
2013-04-12 10:10:00,45.03,45.08,44.96,44.99,39800.0,45.03,45.08,44.96,44.99,39800.0
2013-04-12 10:20:00,45.0,45.04,44.96,44.96,10000.0,45.0,45.04,44.96,44.96,10000.0
2013-04-12 10:30:00,44.96,44.98,44.91,44.96,31200.0,44.96,44.98,44.91,44.96,31200.0
2013-04-12 10:40:00,44.95,45.0,44.82,44.87,23200.0,44.95,45.0,44.82,44.87,23200.0
2013-04-12 10:50:00,44.81,44.84,44.6,44.64,59800.0,44.81,44.84,44.6,44.64,59800.0
2013-04-12 11:00:00,44.63,44.64,44.38,44.45,45800.0,44.63,44.64,44.38,44.45,45800.0
2013-04-12 11:10:00,44.43,44.5,44.42,44.45,19200.0,44.43,44.5,44.42,44.45,19200.0
2013-04-12 11:20:00,44.45,44.45,44.35,44.42,10200.0,44.45,44.45,44.35,44.42,10200.0
2013-04-12 11:30:00,44.44,44.49,44.38,44.48,11600.0,44.44,44.49,44.38,44.48,11600.0
2013-04-12 11:40:00,44.49,44.52,44.38,44.39,14000.0,44.49,44.52,44.38,44.39,14000.0
2013-04-12 11:50:00,44.39,44.43,44.29,44.4,30800.0,44.39,44.43,44.29,44.4,30800.0
2013-04-12 12:00:00,44.4,44.43,44.17,44.24,99600.0,44.4,44.43,44.17,44.24,99600.0
2013-04-12 12:10:00,44.26,44.38,44.22,44.35,16000.0,44.26,44.38,44.22,44.35,16000.0
2013-04-12 12:20:00,44.38,44.38,44.27,44.27,7000.0,44.38,44.38,44.27,44.27,7000.0
2013-04-12 12:30:00,44.29,44.43,44.29,44.4,20200.0,44.29,44.43,44.29,44.4,20200.0
2013-04-12 12:40:00,44.39,44.4,44.24,44.29,27600.0,44.39,44.4,44.24,44.29,27600.0
2013-04-12 12:50:00,44.33,44.35,44.21,44.23,39200.0,44.33,44.35,44.21,44.23,39200.0
2013-04-12 13:00:00,44.25,44.27,44.09,44.23,23400.0,44.25,44.27,44.09,44.23,23400.0
2013-04-12 13:10:00,44.23,44.24,44.17,44.19,12400.0,44.23,44.24,44.17,44.19,12400.0
2013-04-12 13:20:00,44.2,44.24,44.14,44.15,8000.0,44.2,44.24,44.14,44.15,8000.0
2013-04-12 13:30:00,44.16,44.24,44.16,44.19,10000.0,44.16,44.24,44.16,44.19,10000.0
2013-04-12 13:40:00,44.19,44.23,44.17,44.21,8000.0,44.19,44.23,44.17,44.21,8000.0
2013-04-12 13:50:00,44.19,44.2,44.07,44.07,54800.0,44.19,44.2,44.07,44.07,54800.0
2013-04-12 14:00:00,44.05,44.13,43.95,44.09,34200.0,44.05,44.13,43.95,44.09,34200.0
2013-04-12 14:10:00,44.05,44.08,43.99,43.99,59600.0,44.05,44.08,43.99,43.99,59600.0
2013-04-12 14:20:00,44.01,44.1,44.01,44.07,6200.0,44.01,44.1,44.01,44.07,6200.0
2013-04-12 14:30:00,44.06,44.24,44.06,44.24,20400.0,44.06,44.24,44.06,44.24,20400.0
2013-04-12 14:40:00,44.24,44.29,44.23,44.23,8600.0,44.24,44.29,44.23,44.23,8600.0
2013-04-12 14:50:00,44.24,44.26,44.23,44.26,8000.0,44.24,44.26,44.23,44.26,8000.0
2013-04-12 15:00:00,44.27,44.33,44.24,44.26,31200.0,44.27,44.33,44.24,44.26,31200.0
2013-04-12 15:10:00,44.26,44.34,44.23,44.23,22400.0,44.26,44.34,44.23,44.23,22400.0
2013-04-12 15:20:00,44.24,44.31,44.18,44.25,34800.0,44.24,44.31,44.18,44.25,34800.0
2013-04-12 15:30:00,44.27,44.3,44.18,44.3,15600.0,44.27,44.3,44.18,44.3,15600.0
2013-04-12 15:40:00,44.3,44.33,44.25,44.25,28400.0,44.3,44.33,44.25,44.25,28400.0
2013-04-12 15:50:00,44.25,44.35,44.24,44.34,48800.0,44.25,44.35,44.24,44.34,48800.0
2013-04-15 09:30:00,44.1,44.24,44.1,44.24,6200.0,44.1,44.24,44.1,44.24,6200.0
2013-04-15 09:40:00,44.15,44.24,44.13,44.16,23600.0,44.15,44.24,44.13,44.16,23600.0
2013-04-15 09:50:00,44.16,44.2,44.13,44.2,8000.0,44.16,44.2,44.13,44.2,8000.0
2013-04-15 10:00:00,44.19,44.23,44.12,44.16,13600.0,44.19,44.23,44.12,44.16,13600.0
2013-04-15 10:10:00,44.17,44.24,44.13,44.17,9600.0,44.17,44.24,44.13,44.17,9600.0
2013-04-15 10:20:00,44.21,44.28,44.17,44.28,33600.0,44.21,44.28,44.17,44.28,33600.0
2013-04-15 10:30:00,44.27,44.37,44.26,44.37,14400.0,44.27,44.37,44.26,44.37,14400.0
2013-04-15 10:40:00,44.35,44.5,44.27,44.49,17600.0,44.35,44.5,44.27,44.49,17600.0
2013-04-15 10:50:00,44.5,44.52,44.4,44.45,24000.0,44.5,44.52,44.4,44.45,24000.0
2013-04-15 11:00:00,44.45,44.47,44.4,44.45,6600.0,44.45,44.47,44.4,44.45,6600.0
2013-04-15 11:10:00,44.47,44.47,44.38,44.44,7800.0,44.47,44.47,44.38,44.44,7800.0
2013-04-15 11:20:00,44.44,44.47,44.42,44.42,4000.0,44.44,44.47,44.42,44.42,4000.0
2013-04-15 11:30:00,44.4,44.48,44.39,44.42,14400.0,44.4,44.48,44.39,44.42,14400.0
2013-04-15 11:40:00,44.42,44.44,44.39,44.41,10000.0,44.42,44.44,44.39,44.41,10000.0
2013-04-15 11:50:00,44.39,44.43,44.38,44.38,14200.0,44.39,44.43,44.38,44.38,14200.0
2013-04-15 12:00:00,44.31,44.37,44.18,44.26,8000.0,44.31,44.37,44.18,44.26,8000.0
2013-04-15 12:10:00,44.29,44.3,44.29,44.3,9400.0,44.29,44.3,44.29,44.3,9400.0
2013-04-15 12:20:00,44.3,44.31,44.13,44.13,5000.0,44.3,44.31,44.13,44.13,5000.0
2013-04-15 12:30:00,44.13,44.22,44.03,44.21,10000.0,44.13,44.22,44.03,44.21,10000.0
2013-04-15 12:40:00,44.24,44.24,44.16,44.16,7200.0,44.24,44.24,44.16,44.16,7200.0
2013-04-15 12:50:00,44.17,44.18,44.1,44.16,6400.0,44.17,44.18,44.1,44.16,6400.0
2013-04-15 13:00:00,44.18,44.23,44.13,44.23,6400.0,44.18,44.23,44.13,44.23,6400.0
2013-04-15 13:10:00,44.27,44.32,44.23,44.23,5800.0,44.27,44.32,44.23,44.23,5800.0
2013-04-15 13:20:00,44.22,44.22,44.19,44.19,3600.0,44.22,44.22,44.19,44.19,3600.0
2013-04-15 13:30:00,44.19,44.24,44.14,44.14,7000.0,44.19,44.24,44.14,44.14,7000.0
2013-04-15 13:40:00,44.14,44.17,44.07,44.13,7200.0,44.14,44.17,44.07,44.13,7200.0
2013-04-15 13:50:00,44.13,44.15,44.1,44.15,6600.0,44.13,44.15,44.1,44.15,6600.0
2013-04-15 14:00:00,44.13,44.13,43.99,44.0,9800.0,44.13,44.13,43.99,44.0,9800.0
2013-04-15 14:10:00,44.02,44.05,43.98,44.02,11400.0,44.02,44.05,43.98,44.02,11400.0
2013-04-15 14:20:00,43.99,44.01,43.85,43.86,26800.0,43.99,44.01,43.85,43.86,26800.0
2013-04-15 14:30:00,43.88,43.94,43.87,43.92,15600.0,43.88,43.94,43.87,43.92,15600.0
2013-04-15 14:40:00,43.9,44.05,43.89,44.02,12200.0,43.9,44.05,43.89,44.02,12200.0
2013-04-15 14:50:00,44.02,44.04,43.84,43.85,14000.0,44.02,44.04,43.84,43.85,14000.0
2013-04-15 15:00:00,43.85,43.95,43.8,43.9,32400.0,43.85,43.95,43.8,43.9,32400.0
2013-04-15 15:10:00,43.93,44.02,43.9,44.0,42200.0,43.93,44.02,43.9,44.0,42200.0
2013-04-15 15:20:00,44.0,44.06,43.98,44.0,25000.0,44.0,44.06,43.98,44.0,25000.0
2013-04-15 15:30:00,44.0,44.0,43.86,43.86,16600.0,44.0,44.0,43.86,43.86,16600.0
2013-04-15 15:40:00,43.88,43.99,43.85,43.91,22200.0,43.88,43.99,43.85,43.91,22200.0
2013-04-15 15:50:00,43.95,43.99,43.85,43.86,37600.0,43.95,43.99,43.85,43.86,37600.0
2013-04-16 09:30:00,44.17,44.17,44.0,44.0,4200.0,44.17,44.17,44.0,44.0,4200.0
2013-04-16 09:40:00,43.85,43.99,43.83,43.85,6800.0,43.85,43.99,43.83,43.85,6800.0
2013-04-16 09:50:00,43.81,43.85,43.63,43.77,21800.0,43.81,43.85,43.63,43.77,21800.0
2013-04-16 10:00:00,43.73,43.81,43.69,43.79,13200.0,43.73,43.81,43.69,43.79,13200.0
2013-04-16 10:10:00,43.79,43.83,43.75,43.78,7400.0,43.79,43.83,43.75,43.78,7400.0
2013-04-16 10:20:00,43.8,43.92,43.8,43.9,7800.0,43.8,43.92,43.8,43.9,7800.0
2013-04-16 10:30:00,43.9,43.92,43.86,43.92,5000.0,43.9,43.92,43.86,43.92,5000.0
2013-04-16 10:40:00,43.92,43.98,43.92,43.98,7000.0,43.92,43.98,43.92,43.98,7000.0
2013-04-16 10:50:00,43.94,44.07,43.94,44.07,9400.0,43.94,44.07,43.94,44.07,9400.0
2013-04-16 11:00:00,44.07,44.21,44.05,44.17,10200.0,44.07,44.21,44.05,44.17,10200.0
2013-04-16 11:10:00,44.16,44.28,44.13,44.28,28800.0,44.16,44.28,44.13,44.28,28800.0
2013-04-16 11:20:00,44.3,44.37,44.19,44.3,64800.0,44.3,44.37,44.19,44.3,64800.0
2013-04-16 11:30:00,44.32,44.42,44.3,44.36,15400.0,44.32,44.42,44.3,44.36,15400.0
2013-04-16 11:40:00,44.35,44.37,44.35,44.35,3600.0,44.35,44.37,44.35,44.35,3600.0
2013-04-16 11:50:00,44.37,44.44,44.35,44.41,5800.0,44.37,44.44,44.35,44.41,5800.0
2013-04-16 12:00:00,44.41,44.46,44.41,44.41,3200.0,44.41,44.46,44.41,44.41,3200.0
2013-04-16 12:10:00,44.41,44.42,44.37,44.37,4000.0,44.41,44.42,44.37,44.37,4000.0
2013-04-16 12:20:00,44.35,44.38,44.31,44.35,25800.0,44.35,44.38,44.31,44.35,25800.0
2013-04-16 12:30:00,44.35,44.37,44.32,44.35,13200.0,44.35,44.37,44.32,44.35,13200.0
2013-04-16 12:40:00,44.34,44.42,44.34,44.4,18000.0,44.34,44.42,44.34,44.4,18000.0
2013-04-16 12:50:00,44.38,44.5,44.38,44.49,13000.0,44.38,44.5,44.38,44.49,13000.0
2013-04-16 13:00:00,44.49,44.5,44.47,44.48,17800.0,44.49,44.5,44.47,44.48,17800.0
2013-04-16 13:10:00,44.5,44.5,44.49,44.49,43000.0,44.5,44.5,44.49,44.49,43000.0
2013-04-16 13:20:00,44.49,44.5,44.48,44.49,68200.0,44.49,44.5,44.48,44.49,68200.0
2013-04-16 13:30:00,44.49,44.5,44.49,44.49,27000.0,44.49,44.5,44.49,44.49,27000.0
2013-04-16 13:40:00,44.49,44.49,44.47,44.49,11400.0,44.49,44.49,44.47,44.49,11400.0
2013-04-16 13:50:00,44.49,44.5,44.48,44.48,16800.0,44.49,44.5,44.48,44.48,16800.0
2013-04-16 14:00:00,44.48,44.49,44.47,44.48,9400.0,44.48,44.49,44.47,44.48,9400.0
2013-04-16 14:10:00,44.47,44.5,44.47,44.49,10600.0,44.47,44.5,44.47,44.49,10600.0
2013-04-16 14:20:00,44.49,44.54,44.48,44.48,30400.0,44.49,44.54,44.48,44.48,30400.0
2013-04-16 14:30:00,44.48,44.52,44.47,44.52,12000.0,44.48,44.52,44.47,44.52,12000.0
2013-04-16 14:40:00,44.52,44.54,44.5,44.52,35200.0,44.52,44.54,44.5,44.52,35200.0
2013-04-16 14:50:00,44.52,44.54,44.49,44.49,17400.0,44.52,44.54,44.49,44.49,17400.0
2013-04-16 15:00:00,44.49,44.57,44.49,44.55,14200.0,44.49,44.57,44.49,44.55,14200.0
2013-04-16 15:10:00,44.55,44.64,44.54,44.64,9600.0,44.55,44.64,44.54,44.64,9600.0
2013-04-16 15:20:00,44.65,44.65,44.6,44.62,11600.0,44.65,44.65,44.6,44.62,11600.0
2013-04-16 15:30:00,44.63,44.69,44.63,44.68,12000.0,44.63,44.69,44.63,44.68,12000.0
2013-04-16 15:40:00,44.69,44.76,44.68,44.76,22600.0,44.69,44.76,44.68,44.76,22600.0
2013-04-16 15:50:00,44.74,44.85,44.74,44.83,63800.0,44.74,44.85,44.74,44.83,63800.0
2013-04-17 09:30:00,44.55,44.59,44.44,44.56,10400.0,44.55,44.59,44.44,44.56,10400.0
2013-04-17 09:40:00,44.48,44.53,44.18,44.34,58600.0,44.48,44.53,44.18,44.34,58600.0
2013-04-17 09:50:00,44.38,44.38,44.1,44.13,120600.0,44.38,44.38,44.1,44.13,120600.0
2013-04-17 10:00:00,44.18,44.4,44.14,44.35,148400.0,44.18,44.4,44.14,44.35,148400.0
2013-04-17 10:10:00,44.35,44.41,44.3,44.36,8400.0,44.35,44.41,44.3,44.36,8400.0
2013-04-17 10:20:00,44.32,44.36,44.29,44.33,21800.0,44.32,44.36,44.29,44.33,21800.0
2013-04-17 10:30:00,44.3,44.33,44.23,44.25,17600.0,44.3,44.33,44.23,44.25,17600.0
2013-04-17 10:40:00,44.25,44.35,44.24,44.3,52000.0,44.25,44.35,44.24,44.3,52000.0
2013-04-17 10:50:00,44.29,44.29,44.22,44.24,22400.0,44.29,44.29,44.22,44.24,22400.0
2013-04-17 11:00:00,44.24,44.27,44.07,44.1,77000.0,44.24,44.27,44.07,44.1,77000.0
2013-04-17 11:10:00,44.16,44.16,44.1,44.16,4800.0,44.16,44.16,44.1,44.16,4800.0
2013-04-17 11:20:00,44.18,44.34,44.16,44.25,10400.0,44.18,44.34,44.16,44.25,10400.0
2013-04-17 11:30:00,44.25,44.27,44.19,44.23,21400.0,44.25,44.27,44.19,44.23,21400.0
2013-04-17 11:40:00,44.24,44.31,44.23,44.26,9400.0,44.24,44.31,44.23,44.26,9400.0
2013-04-17 11:50:00,44.25,44.34,44.24,44.24,13800.0,44.25,44.34,44.24,44.24,13800.0
2013-04-17 12:00:00,44.27,44.29,44.21,44.22,17800.0,44.27,44.29,44.21,44.22,17800.0
2013-04-17 12:10:00,44.22,44.24,44.18,44.24,14000.0,44.22,44.24,44.18,44.24,14000.0
2013-04-17 12:20:00,44.25,44.27,44.21,44.21,8000.0,44.25,44.27,44.21,44.21,8000.0
2013-04-17 12:30:00,44.2,44.25,44.2,44.23,15400.0,44.2,44.25,44.2,44.23,15400.0
2013-04-17 12:40:00,44.24,44.27,44.22,44.26,35600.0,44.24,44.27,44.22,44.26,35600.0
2013-04-17 12:50:00,44.24,44.34,44.24,44.3,6200.0,44.24,44.34,44.24,44.3,6200.0
2013-04-17 13:00:00,44.29,44.41,44.27,44.38,12200.0,44.29,44.41,44.27,44.38,12200.0
2013-04-17 13:10:00,44.37,44.4,44.37,44.4,6400.0,44.37,44.4,44.37,44.4,6400.0
2013-04-17 13:20:00,44.41,44.44,44.38,44.44,9000.0,44.41,44.44,44.38,44.44,9000.0
2013-04-17 13:30:00,44.44,44.45,44.42,44.43,5200.0,44.44,44.45,44.42,44.43,5200.0
2013-04-17 13:40:00,44.43,44.47,44.41,44.45,19200.0,44.43,44.47,44.41,44.45,19200.0
2013-04-17 13:50:00,44.44,44.48,44.42,44.44,25600.0,44.44,44.48,44.42,44.44,25600.0
2013-04-17 14:00:00,44.42,44.58,44.41,44.49,20800.0,44.42,44.58,44.41,44.49,20800.0
2013-04-17 14:10:00,44.51,44.52,44.43,44.43,5000.0,44.51,44.52,44.43,44.43,5000.0
2013-04-17 14:20:00,44.45,44.52,44.41,44.49,14000.0,44.45,44.52,44.41,44.49,14000.0
2013-04-17 14:30:00,44.52,44.52,44.4,44.45,10200.0,44.52,44.52,44.4,44.45,10200.0
2013-04-17 14:40:00,44.42,44.44,44.35,44.4,22600.0,44.42,44.44,44.35,44.4,22600.0
2013-04-17 14:50:00,44.41,44.47,44.38,44.47,11000.0,44.41,44.47,44.38,44.47,11000.0
2013-04-17 15:00:00,44.47,44.49,44.38,44.49,17600.0,44.47,44.49,44.38,44.49,17600.0
2013-04-17 15:10:00,44.49,44.63,44.45,44.53,10600.0,44.49,44.63,44.45,44.53,10600.0
2013-04-17 15:20:00,44.54,44.54,44.46,44.48,14400.0,44.54,44.54,44.46,44.48,14400.0
2013-04-17 15:30:00,44.48,44.56,44.45,44.49,19200.0,44.48,44.56,44.45,44.49,19200.0
2013-04-17 15:40:00,44.48,44.51,44.44,44.51,13000.0,44.48,44.51,44.44,44.51,13000.0
2013-04-17 15:50:00,44.52,44.58,44.48,44.49,26000.0,44.52,44.58,44.48,44.49,26000.0
2013-04-18 09:30:00,44.51,44.58,44.48,44.49,21800.0,44.51,44.58,44.48,44.49,21800.0
2013-04-18 09:40:00,44.46,44.52,44.43,44.52,8800.0,44.46,44.52,44.43,44.52,8800.0
2013-04-18 09:50:00,44.52,44.54,44.48,44.51,24200.0,44.52,44.54,44.48,44.51,24200.0
2013-04-18 10:00:00,44.52,44.52,44.33,44.36,13400.0,44.52,44.52,44.33,44.36,13400.0
2013-04-18 10:10:00,44.36,44.4,44.33,44.4,14000.0,44.36,44.4,44.33,44.4,14000.0
2013-04-18 10:20:00,44.41,44.49,44.39,44.49,17200.0,44.41,44.49,44.39,44.49,17200.0
2013-04-18 10:30:00,44.57,44.67,44.56,44.61,8600.0,44.57,44.67,44.56,44.61,8600.0
2013-04-18 10:40:00,44.61,44.72,44.55,44.72,14800.0,44.61,44.72,44.55,44.72,14800.0
2013-04-18 10:50:00,44.8,44.8,44.69,44.73,5800.0,44.8,44.8,44.69,44.73,5800.0
2013-04-18 11:00:00,44.76,44.77,44.64,44.76,6000.0,44.76,44.77,44.64,44.76,6000.0
2013-04-18 11:10:00,44.76,44.79,44.71,44.75,16800.0,44.76,44.79,44.71,44.75,16800.0
2013-04-18 11:20:00,44.74,44.79,44.69,44.69,7400.0,44.74,44.79,44.69,44.69,7400.0
2013-04-18 11:30:00,44.7,44.73,44.65,44.66,12200.0,44.7,44.73,44.65,44.66,12200.0
2013-04-18 11:40:00,44.66,44.66,44.5,44.5,32400.0,44.66,44.66,44.5,44.5,32400.0
2013-04-18 11:50:00,44.54,44.57,44.52,44.52,8200.0,44.54,44.57,44.52,44.52,8200.0
2013-04-18 12:00:00,44.53,44.54,44.5,44.52,22600.0,44.53,44.54,44.5,44.52,22600.0
2013-04-18 12:10:00,44.51,44.6,44.5,44.57,16400.0,44.51,44.6,44.5,44.57,16400.0
2013-04-18 12:20:00,44.56,44.61,44.52,44.57,7600.0,44.56,44.61,44.52,44.57,7600.0
2013-04-18 12:30:00,44.57,44.61,44.54,44.55,13800.0,44.57,44.61,44.54,44.55,13800.0
2013-04-18 12:40:00,44.55,44.6,44.55,44.59,5600.0,44.55,44.6,44.55,44.59,5600.0
2013-04-18 12:50:00,44.59,44.69,44.59,44.63,3800.0,44.59,44.69,44.59,44.63,3800.0
2013-04-18 13:00:00,44.63,44.63,44.56,44.63,6600.0,44.63,44.63,44.56,44.63,6600.0
2013-04-18 13:10:00,44.65,44.68,44.56,44.58,10400.0,44.65,44.68,44.56,44.58,10400.0
2013-04-18 13:20:00,44.59,44.63,44.55,44.6,6800.0,44.59,44.63,44.55,44.6,6800.0
2013-04-18 13:30:00,44.59,44.6,44.54,44.57,15000.0,44.59,44.6,44.54,44.57,15000.0
2013-04-18 13:40:00,44.6,44.6,44.56,44.58,2800.0,44.6,44.6,44.56,44.58,2800.0
2013-04-18 13:50:00,44.59,44.62,44.55,44.59,13000.0,44.59,44.62,44.55,44.59,13000.0
2013-04-18 14:00:00,44.56,44.63,44.54,44.55,39400.0,44.56,44.63,44.54,44.55,39400.0
2013-04-18 14:10:00,44.57,44.62,44.55,44.57,30000.0,44.57,44.62,44.55,44.57,30000.0
2013-04-18 14:20:00,44.58,44.62,44.53,44.57,16600.0,44.58,44.62,44.53,44.57,16600.0
2013-04-18 14:30:00,44.56,44.59,44.53,44.57,12400.0,44.56,44.59,44.53,44.57,12400.0
2013-04-18 14:40:00,44.56,44.6,44.55,44.59,51200.0,44.56,44.6,44.55,44.59,51200.0
2013-04-18 14:50:00,44.59,44.61,44.55,44.59,24000.0,44.59,44.61,44.55,44.59,24000.0
2013-04-18 15:00:00,44.59,44.6,44.54,44.57,13600.0,44.59,44.6,44.54,44.57,13600.0
2013-04-18 15:10:00,44.56,44.64,44.55,44.64,15800.0,44.56,44.64,44.55,44.64,15800.0
2013-04-18 15:20:00,44.63,44.68,44.62,44.66,22800.0,44.63,44.68,44.62,44.66,22800.0
2013-04-18 15:30:00,44.67,44.72,44.65,44.67,28600.0,44.67,44.72,44.65,44.67,28600.0
2013-04-18 15:40:00,44.67,44.71,44.65,44.7,32400.0,44.67,44.71,44.65,44.7,32400.0
2013-04-18 15:50:00,44.68,44.72,44.62,44.66,54400.0,44.68,44.72,44.62,44.66,54400.0
2013-04-19 09:30:00,44.75,44.75,44.53,44.63,52600.0,44.75,44.75,44.53,44.63,52600.0
2013-04-19 09:40:00,44.66,44.72,44.51,44.56,19400.0,44.66,44.72,44.51,44.56,19400.0
2013-04-19 09:50:00,44.56,44.6,44.56,44.6,13200.0,44.56,44.6,44.56,44.6,13200.0
2013-04-19 10:00:00,44.6,44.7,44.55,44.7,15200.0,44.6,44.7,44.55,44.7,15200.0
2013-04-19 10:10:00,44.71,44.88,44.64,44.88,4800.0,44.71,44.88,44.64,44.88,4800.0
2013-04-19 10:20:00,44.88,44.88,44.72,44.76,5400.0,44.88,44.88,44.72,44.76,5400.0
2013-04-19 10:30:00,44.76,44.77,44.71,44.73,11400.0,44.76,44.77,44.71,44.73,11400.0
2013-04-19 10:40:00,44.73,44.74,44.67,44.67,9800.0,44.73,44.74,44.67,44.67,9800.0
2013-04-19 10:50:00,44.79,44.81,44.79,44.8,4000.0,44.79,44.81,44.79,44.8,4000.0
2013-04-19 11:00:00,44.77,44.83,44.77,44.81,16000.0,44.77,44.83,44.77,44.81,16000.0
2013-04-19 11:10:00,44.83,44.98,44.83,44.98,3800.0,44.83,44.98,44.83,44.98,3800.0
2013-04-19 11:20:00,44.99,45.09,44.97,45.09,3600.0,44.99,45.09,44.97,45.09,3600.0
2013-04-19 11:30:00,45.11,45.16,45.1,45.13,2600.0,45.11,45.16,45.1,45.13,2600.0
2013-04-19 11:40:00,45.11,45.14,45.05,45.1,7000.0,45.11,45.14,45.05,45.1,7000.0
2013-04-19 11:50:00,45.13,45.14,44.96,45.08,70400.0,45.13,45.14,44.96,45.08,70400.0
2013-04-19 12:00:00,45.08,45.12,45.02,45.11,4200.0,45.08,45.12,45.02,45.11,4200.0
2013-04-19 12:10:00,45.07,45.1,45.02,45.04,26200.0,45.07,45.1,45.02,45.04,26200.0
2013-04-19 12:20:00,45.01,45.07,45.01,45.04,4400.0,45.01,45.07,45.01,45.04,4400.0
2013-04-19 12:30:00,45.05,45.05,44.92,44.95,5000.0,45.05,45.05,44.92,44.95,5000.0
2013-04-19 12:40:00,44.99,45.03,44.95,44.99,13000.0,44.99,45.03,44.95,44.99,13000.0
2013-04-19 12:50:00,45.04,45.05,44.99,45.03,5200.0,45.04,45.05,44.99,45.03,5200.0
2013-04-19 13:00:00,45.03,45.07,44.95,44.95,5800.0,45.03,45.07,44.95,44.95,5800.0
2013-04-19 13:10:00,44.98,44.99,44.92,44.99,6400.0,44.98,44.99,44.92,44.99,6400.0
2013-04-19 13:20:00,44.99,45.1,44.99,45.1,8200.0,44.99,45.1,44.99,45.1,8200.0
2013-04-19 13:30:00,45.1,45.13,44.99,45.09,3200.0,45.1,45.13,44.99,45.09,3200.0
2013-04-19 13:40:00,45.1,45.12,45.08,45.1,5600.0,45.1,45.12,45.08,45.1,5600.0
2013-04-19 13:50:00,45.09,45.11,45.05,45.06,5400.0,45.09,45.11,45.05,45.06,5400.0
2013-04-19 14:00:00,45.08,45.13,45.05,45.13,15000.0,45.08,45.13,45.05,45.13,15000.0
2013-04-19 14:10:00,45.13,45.23,45.13,45.21,14200.0,45.13,45.23,45.13,45.21,14200.0
2013-04-19 14:20:00,45.21,45.25,45.19,45.21,10000.0,45.21,45.25,45.19,45.21,10000.0
2013-04-19 14:30:00,45.2,45.3,45.19,45.25,11000.0,45.2,45.3,45.19,45.25,11000.0
2013-04-19 14:40:00,45.25,45.26,45.19,45.24,4800.0,45.25,45.26,45.19,45.24,4800.0
2013-04-19 14:50:00,45.24,45.28,45.23,45.23,6200.0,45.24,45.28,45.23,45.23,6200.0
2013-04-19 15:00:00,45.23,45.26,45.19,45.24,10800.0,45.23,45.26,45.19,45.24,10800.0
2013-04-19 15:10:00,45.24,45.27,45.24,45.25,9600.0,45.24,45.27,45.24,45.25,9600.0
2013-04-19 15:20:00,45.26,45.29,45.24,45.27,15000.0,45.26,45.29,45.24,45.27,15000.0
2013-04-19 15:30:00,45.27,45.3,45.24,45.25,49400.0,45.27,45.3,45.24,45.25,49400.0
2013-04-19 15:40:00,45.25,45.32,45.24,45.26,64600.0,45.25,45.32,45.24,45.26,64600.0
2013-04-19 15:50:00,45.26,45.32,45.22,45.28,40800.0,45.26,45.32,45.22,45.28,40800.0
2013-04-22 09:30:00,45.41,45.49,45.01,45.09,187400.0,45.41,45.49,45.01,45.09,187400.0
2013-04-22 09:40:00,45.09,45.1,45.02,45.02,2800.0,45.09,45.1,45.02,45.02,2800.0
2013-04-22 09:50:00,45.02,45.02,44.85,44.93,9600.0,45.02,45.02,44.85,44.93,9600.0
2013-04-22 10:00:00,44.93,44.93,44.77,44.85,18600.0,44.93,44.93,44.77,44.85,18600.0
2013-04-22 10:10:00,44.85,44.91,44.84,44.9,13600.0,44.85,44.91,44.84,44.9,13600.0
2013-04-22 10:20:00,44.92,45.03,44.92,45.01,16000.0,44.92,45.03,44.92,45.01,16000.0
2013-04-22 10:30:00,44.99,45.02,44.95,44.99,4400.0,44.99,45.02,44.95,44.99,4400.0
2013-04-22 10:40:00,45.02,45.02,44.96,44.98,5000.0,45.02,45.02,44.96,44.98,5000.0
2013-04-22 10:50:00,44.98,45.0,44.98,45.0,1000.0,44.98,45.0,44.98,45.0,1000.0
2013-04-22 11:00:00,44.94,45.04,44.93,45.01,6200.0,44.94,45.04,44.93,45.01,6200.0
2013-04-22 11:10:00,45.05,45.08,44.97,45.07,93400.0,45.05,45.08,44.97,45.07,93400.0
2013-04-22 11:20:00,45.06,45.08,45.04,45.07,7800.0,45.06,45.08,45.04,45.07,7800.0
2013-04-22 11:30:00,45.07,45.08,45.02,45.03,11200.0,45.07,45.08,45.02,45.03,11200.0
2013-04-22 11:40:00,45.02,45.07,44.99,45.07,21600.0,45.02,45.07,44.99,45.07,21600.0
2013-04-22 11:50:00,45.07,45.17,45.07,45.15,12400.0,45.07,45.17,45.07,45.15,12400.0
2013-04-22 12:00:00,45.16,45.29,45.15,45.22,13400.0,45.16,45.29,45.15,45.22,13400.0
2013-04-22 12:10:00,45.26,45.31,45.2,45.27,11600.0,45.26,45.31,45.2,45.27,11600.0
2013-04-22 12:20:00,45.27,45.32,45.27,45.31,4800.0,45.27,45.32,45.27,45.31,4800.0
2013-04-22 12:30:00,45.28,45.34,45.28,45.3,4600.0,45.28,45.34,45.28,45.3,4600.0
2013-04-22 12:40:00,45.31,45.32,45.27,45.29,6000.0,45.31,45.32,45.27,45.29,6000.0
2013-04-22 12:50:00,45.3,45.32,45.23,45.23,24200.0,45.3,45.32,45.23,45.23,24200.0
2013-04-22 13:00:00,45.24,45.24,45.13,45.16,23400.0,45.24,45.24,45.13,45.16,23400.0
2013-04-22 13:10:00,45.15,45.17,44.98,45.02,16800.0,45.15,45.17,44.98,45.02,16800.0
2013-04-22 13:20:00,45.03,45.06,45.0,45.02,10200.0,45.03,45.06,45.0,45.02,10200.0
2013-04-22 13:30:00,45.01,45.02,45.0,45.0,8200.0,45.01,45.02,45.0,45.0,8200.0
2013-04-22 13:40:00,45.0,45.03,45.0,45.01,10400.0,45.0,45.03,45.0,45.01,10400.0
2013-04-22 13:50:00,45.02,45.02,44.99,45.01,54000.0,45.02,45.02,44.99,45.01,54000.0
2013-04-22 14:00:00,45.01,45.07,44.99,45.03,24000.0,45.01,45.07,44.99,45.03,24000.0
2013-04-22 14:10:00,45.03,45.05,44.99,45.01,14800.0,45.03,45.05,44.99,45.01,14800.0
2013-04-22 14:20:00,44.98,45.04,44.98,45.02,25400.0,44.98,45.04,44.98,45.02,25400.0
2013-04-22 14:30:00,45.02,45.05,45.0,45.05,31400.0,45.02,45.05,45.0,45.05,31400.0
2013-04-22 14:40:00,45.07,45.08,45.01,45.02,41200.0,45.07,45.08,45.01,45.02,41200.0
2013-04-22 14:50:00,45.02,45.04,44.99,45.0,19400.0,45.02,45.04,44.99,45.0,19400.0
2013-04-22 15:00:00,44.99,44.99,44.85,44.88,24200.0,44.99,44.99,44.85,44.88,24200.0
2013-04-22 15:10:00,44.88,44.93,44.85,44.92,24400.0,44.88,44.93,44.85,44.92,24400.0
2013-04-22 15:20:00,44.92,45.03,44.88,45.03,23800.0,44.92,45.03,44.88,45.03,23800.0
2013-04-22 15:30:00,45.02,45.08,44.99,45.08,21600.0,45.02,45.08,44.99,45.08,21600.0
2013-04-22 15:40:00,45.06,45.09,44.92,45.0,50400.0,45.06,45.09,44.92,45.0,50400.0
2013-04-22 15:50:00,44.99,45.04,44.9,45.02,85200.0,44.99,45.04,44.9,45.02,85200.0
2013-04-23 09:30:00,41.92,43.12,41.52,42.6,370400.0,41.92,43.12,41.52,42.6,370400.0
2013-04-23 09:40:00,42.66,43.5,42.51,43.27,547800.0,42.66,43.5,42.51,43.27,547800.0
2013-04-23 09:50:00,43.37,43.74,43.24,43.49,430600.0,43.37,43.74,43.24,43.49,430600.0
2013-04-23 10:00:00,43.49,43.59,43.35,43.36,276600.0,43.49,43.59,43.35,43.36,276600.0
2013-04-23 10:10:00,43.31,43.65,43.31,43.64,329200.0,43.31,43.65,43.31,43.64,329200.0
2013-04-23 10:20:00,43.59,44.1,43.59,44.05,261000.0,43.59,44.1,43.59,44.05,261000.0
2013-04-23 10:30:00,44.0,44.03,43.35,43.55,254800.0,44.0,44.03,43.35,43.55,254800.0
2013-04-23 10:40:00,43.55,43.68,43.44,43.57,118800.0,43.55,43.68,43.44,43.57,118800.0
2013-04-23 10:50:00,43.58,43.58,43.49,43.51,48000.0,43.58,43.58,43.49,43.51,48000.0
2013-04-23 11:00:00,43.54,43.67,43.38,43.48,977600.0,43.54,43.67,43.38,43.48,977600.0
2013-04-23 11:10:00,43.48,43.55,43.45,43.5,41200.0,43.48,43.55,43.45,43.5,41200.0
2013-04-23 11:20:00,43.5,43.52,43.42,43.49,75800.0,43.5,43.52,43.42,43.49,75800.0
2013-04-23 11:30:00,43.45,43.52,43.38,43.46,46200.0,43.45,43.52,43.38,43.46,46200.0
2013-04-23 11:40:00,43.49,43.52,43.48,43.51,44200.0,43.49,43.52,43.48,43.51,44200.0
2013-04-23 11:50:00,43.49,43.51,43.45,43.51,26600.0,43.49,43.51,43.45,43.51,26600.0
2013-04-23 12:00:00,43.5,43.6,43.44,43.54,148000.0,43.5,43.6,43.44,43.54,148000.0
2013-04-23 12:10:00,43.52,43.59,43.5,43.52,36200.0,43.52,43.59,43.5,43.52,36200.0
2013-04-23 12:20:00,43.55,43.57,43.5,43.52,20000.0,43.55,43.57,43.5,43.52,20000.0
2013-04-23 12:30:00,43.51,43.52,43.49,43.5,69600.0,43.51,43.52,43.49,43.5,69600.0
2013-04-23 12:40:00,43.5,43.5,43.41,43.41,82800.0,43.5,43.5,43.41,43.41,82800.0
2013-04-23 12:50:00,43.41,43.48,43.37,43.44,27400.0,43.41,43.48,43.37,43.44,27400.0
2013-04-23 13:00:00,43.43,43.46,43.26,43.26,71600.0,43.43,43.46,43.26,43.26,71600.0
2013-04-23 13:10:00,43.26,43.31,43.16,43.2,108200.0,43.26,43.31,43.16,43.2,108200.0
2013-04-23 13:20:00,43.18,43.34,43.14,43.17,84600.0,43.18,43.34,43.14,43.17,84600.0
2013-04-23 13:30:00,43.18,43.23,43.06,43.14,126600.0,43.18,43.23,43.06,43.14,126600.0
2013-04-23 13:40:00,43.16,43.49,43.15,43.36,39200.0,43.16,43.49,43.15,43.36,39200.0
2013-04-23 13:50:00,43.35,43.37,43.21,43.25,113000.0,43.35,43.37,43.21,43.25,113000.0
2013-04-23 14:00:00,43.23,43.3,43.23,43.27,32800.0,43.23,43.3,43.23,43.27,32800.0
2013-04-23 14:10:00,43.28,43.4,43.26,43.31,20400.0,43.28,43.4,43.26,43.31,20400.0
2013-04-23 14:20:00,43.31,43.37,43.29,43.3,182600.0,43.31,43.37,43.29,43.3,182600.0
2013-04-23 14:30:00,43.3,43.35,43.2,43.34,55800.0,43.3,43.35,43.2,43.34,55800.0
2013-04-23 14:40:00,43.33,43.37,43.29,43.32,104000.0,43.33,43.37,43.29,43.32,104000.0
2013-04-23 14:50:00,43.32,43.32,43.21,43.27,56800.0,43.32,43.32,43.21,43.27,56800.0
2013-04-23 15:00:00,43.28,43.36,43.28,43.3,118600.0,43.28,43.36,43.28,43.3,118600.0
2013-04-23 15:10:00,43.31,43.32,43.27,43.29,117000.0,43.31,43.32,43.27,43.29,117000.0
2013-04-23 15:20:00,43.28,43.32,43.27,43.3,52000.0,43.28,43.32,43.27,43.3,52000.0
2013-04-23 15:30:00,43.3,43.31,43.24,43.24,98600.0,43.3,43.31,43.24,43.24,98600.0
2013-04-23 15:40:00,43.24,43.25,43.13,43.21,249600.0,43.24,43.25,43.13,43.21,249600.0
2013-04-23 15:50:00,43.22,43.32,43.22,43.32,289600.0,43.22,43.32,43.22,43.32,289600.0
2013-04-24 09:30:00,43.23,43.3,43.07,43.1,91400.0,43.23,43.3,43.07,43.1,91400.0
2013-04-24 09:40:00,43.1,43.22,42.86,43.18,47000.0,43.1,43.22,42.86,43.18,47000.0
2013-04-24 09:50:00,43.18,43.22,42.98,42.99,45200.0,43.18,43.22,42.98,42.99,45200.0
2013-04-24 10:00:00,42.99,42.99,42.49,42.56,85200.0,42.99,42.99,42.49,42.56,85200.0
2013-04-24 10:10:00,42.56,42.7,42.5,42.54,37600.0,42.56,42.7,42.5,42.54,37600.0
2013-04-24 10:20:00,42.55,42.63,42.48,42.52,159600.0,42.55,42.63,42.48,42.52,159600.0
2013-04-24 10:30:00,42.53,42.53,42.13,42.23,133000.0,42.53,42.53,42.13,42.23,133000.0
2013-04-24 10:40:00,42.26,42.52,42.26,42.52,160800.0,42.26,42.52,42.26,42.52,160800.0
2013-04-24 10:50:00,42.54,42.6,42.29,42.29,54600.0,42.54,42.6,42.29,42.29,54600.0
2013-04-24 11:00:00,42.28,42.37,42.22,42.26,44000.0,42.28,42.37,42.22,42.26,44000.0
2013-04-24 11:10:00,42.24,42.38,42.23,42.38,75200.0,42.24,42.38,42.23,42.38,75200.0
2013-04-24 11:20:00,42.4,42.51,42.35,42.48,41600.0,42.4,42.51,42.35,42.48,41600.0
2013-04-24 11:30:00,42.48,42.56,42.4,42.43,443400.0,42.48,42.56,42.4,42.43,443400.0
2013-04-24 11:40:00,42.45,42.49,42.28,42.33,43800.0,42.45,42.49,42.28,42.33,43800.0
2013-04-24 11:50:00,42.35,42.35,42.19,42.26,64000.0,42.35,42.35,42.19,42.26,64000.0
2013-04-24 12:00:00,42.27,42.27,42.15,42.21,41200.0,42.27,42.27,42.15,42.21,41200.0
2013-04-24 12:10:00,42.21,42.31,42.15,42.24,46600.0,42.21,42.31,42.15,42.24,46600.0
2013-04-24 12:20:00,42.24,42.32,42.21,42.24,31400.0,42.24,42.32,42.21,42.24,31400.0
2013-04-24 12:30:00,42.24,42.3,42.13,42.15,33400.0,42.24,42.3,42.13,42.15,33400.0
2013-04-24 12:40:00,42.16,42.25,42.15,42.19,33600.0,42.16,42.25,42.15,42.19,33600.0
2013-04-24 12:50:00,42.21,42.21,42.09,42.12,19400.0,42.21,42.21,42.09,42.12,19400.0
2013-04-24 13:00:00,42.12,42.32,42.09,42.31,40000.0,42.12,42.32,42.09,42.31,40000.0
2013-04-24 13:10:00,42.28,42.32,42.14,42.24,65400.0,42.28,42.32,42.14,42.24,65400.0
2013-04-24 13:20:00,42.24,42.32,42.13,42.24,33000.0,42.24,42.32,42.13,42.24,33000.0
2013-04-24 13:30:00,42.21,42.24,42.07,42.18,53400.0,42.21,42.24,42.07,42.18,53400.0
2013-04-24 13:40:00,42.18,42.23,42.11,42.15,61600.0,42.18,42.23,42.11,42.15,61600.0
2013-04-24 13:50:00,42.17,42.19,42.15,42.15,36600.0,42.17,42.19,42.15,42.15,36600.0
2013-04-24 14:00:00,42.15,42.18,42.13,42.17,57400.0,42.15,42.18,42.13,42.17,57400.0
2013-04-24 14:10:00,42.19,42.19,42.12,42.13,34400.0,42.19,42.19,42.12,42.13,34400.0
2013-04-24 14:20:00,42.13,42.14,42.02,42.04,37200.0,42.13,42.14,42.02,42.04,37200.0
2013-04-24 14:30:00,42.07,42.3,42.07,42.23,54200.0,42.07,42.3,42.07,42.23,54200.0
2013-04-24 14:40:00,42.26,42.32,42.24,42.26,31400.0,42.26,42.32,42.24,42.26,31400.0
2013-04-24 14:50:00,42.27,42.27,42.13,42.19,62400.0,42.27,42.27,42.13,42.19,62400.0
2013-04-24 15:00:00,42.19,42.28,42.13,42.18,45000.0,42.19,42.28,42.13,42.18,45000.0
2013-04-24 15:10:00,42.18,42.29,42.13,42.17,41600.0,42.18,42.29,42.13,42.17,41600.0
2013-04-24 15:20:00,42.17,42.26,42.13,42.18,59800.0,42.17,42.26,42.13,42.18,59800.0
2013-04-24 15:30:00,42.18,42.21,42.14,42.21,64800.0,42.18,42.21,42.14,42.21,64800.0
2013-04-24 15:40:00,42.2,42.22,42.15,42.19,66800.0,42.2,42.22,42.15,42.19,66800.0
2013-04-24 15:50:00,42.19,42.23,42.1,42.17,131200.0,42.19,42.23,42.1,42.17,131200.0
2013-04-25 09:30:00,42.29,42.71,42.23,42.71,38000.0,42.29,42.71,42.23,42.71,38000.0
2013-04-25 09:40:00,42.66,42.82,42.38,42.82,66800.0,42.66,42.82,42.38,42.82,66800.0
2013-04-25 09:50:00,42.81,42.83,42.49,42.82,62200.0,42.81,42.83,42.49,42.82,62200.0
2013-04-25 10:00:00,42.82,42.99,42.63,42.84,55400.0,42.82,42.99,42.63,42.84,55400.0
2013-04-25 10:10:00,42.87,43.21,42.7,43.21,144400.0,42.87,43.21,42.7,43.21,144400.0
2013-04-25 10:20:00,43.2,43.2,42.87,42.87,56400.0,43.2,43.2,42.87,42.87,56400.0
2013-04-25 10:30:00,42.88,43.04,42.88,43.01,58800.0,42.88,43.04,42.88,43.01,58800.0
2013-04-25 10:40:00,42.95,43.1,42.95,43.04,23200.0,42.95,43.1,42.95,43.04,23200.0
2013-04-25 10:50:00,43.06,43.1,42.97,43.04,38000.0,43.06,43.1,42.97,43.04,38000.0
2013-04-25 11:00:00,43.04,43.26,43.04,43.17,38800.0,43.04,43.26,43.04,43.17,38800.0
2013-04-25 11:10:00,43.14,43.24,43.1,43.22,37400.0,43.14,43.24,43.1,43.22,37400.0
2013-04-25 11:20:00,43.22,43.36,43.19,43.23,40800.0,43.22,43.36,43.19,43.23,40800.0
2013-04-25 11:30:00,43.22,43.46,43.19,43.41,51400.0,43.22,43.46,43.19,43.41,51400.0
2013-04-25 11:40:00,43.4,43.54,43.38,43.53,40000.0,43.4,43.54,43.38,43.53,40000.0
2013-04-25 11:50:00,43.55,43.6,43.46,43.49,63800.0,43.55,43.6,43.46,43.49,63800.0
2013-04-25 12:00:00,43.48,43.48,43.24,43.44,52200.0,43.48,43.48,43.24,43.44,52200.0
2013-04-25 12:10:00,43.42,43.42,43.32,43.33,19400.0,43.42,43.42,43.32,43.33,19400.0
2013-04-25 12:20:00,43.33,43.33,43.23,43.23,12000.0,43.33,43.33,43.23,43.23,12000.0
2013-04-25 12:30:00,43.24,43.29,43.24,43.27,20600.0,43.24,43.29,43.24,43.27,20600.0
2013-04-25 12:40:00,43.27,43.29,43.14,43.19,31600.0,43.27,43.29,43.14,43.19,31600.0
2013-04-25 12:50:00,43.21,43.37,43.19,43.29,57400.0,43.21,43.37,43.19,43.29,57400.0
2013-04-25 13:00:00,43.27,43.29,43.24,43.24,18000.0,43.27,43.29,43.24,43.24,18000.0
2013-04-25 13:10:00,43.24,43.29,43.24,43.27,5800.0,43.24,43.29,43.24,43.27,5800.0
2013-04-25 13:20:00,43.27,43.29,43.23,43.29,11000.0,43.27,43.29,43.23,43.29,11000.0
2013-04-25 13:30:00,43.29,43.29,43.24,43.26,16600.0,43.29,43.29,43.24,43.26,16600.0
2013-04-25 13:40:00,43.26,43.28,43.19,43.25,32800.0,43.26,43.28,43.19,43.25,32800.0
2013-04-25 13:50:00,43.26,43.3,43.21,43.27,13200.0,43.26,43.3,43.21,43.27,13200.0
2013-04-25 14:00:00,43.27,43.29,43.22,43.27,12600.0,43.27,43.29,43.22,43.27,12600.0
2013-04-25 14:10:00,43.27,43.27,43.22,43.26,15200.0,43.27,43.27,43.22,43.26,15200.0
2013-04-25 14:20:00,43.26,43.29,43.26,43.29,11000.0,43.26,43.29,43.26,43.29,11000.0
2013-04-25 14:30:00,43.27,43.27,43.24,43.25,11000.0,43.27,43.27,43.24,43.25,11000.0
2013-04-25 14:40:00,43.25,43.27,43.23,43.24,10000.0,43.25,43.27,43.23,43.24,10000.0
2013-04-25 14:50:00,43.24,43.26,43.15,43.25,50000.0,43.24,43.26,43.15,43.25,50000.0
2013-04-25 15:00:00,43.24,43.3,43.24,43.3,29000.0,43.24,43.3,43.24,43.3,29000.0
2013-04-25 15:10:00,43.3,43.46,43.3,43.38,75000.0,43.3,43.46,43.3,43.38,75000.0
2013-04-25 15:20:00,43.41,43.5,43.37,43.5,59200.0,43.41,43.5,43.37,43.5,59200.0
2013-04-25 15:30:00,43.49,43.6,43.48,43.6,60200.0,43.49,43.6,43.48,43.6,60200.0
2013-04-25 15:40:00,43.6,43.75,43.57,43.75,99400.0,43.6,43.75,43.57,43.75,99400.0
2013-04-25 15:50:00,43.76,43.77,43.49,43.52,148600.0,43.76,43.77,43.49,43.52,148600.0
2013-04-26 09:30:00,43.53,43.53,43.36,43.36,10400.0,43.53,43.53,43.36,43.36,10400.0
2013-04-26 09:40:00,43.38,43.5,43.35,43.46,19400.0,43.38,43.5,43.35,43.46,19400.0
2013-04-26 09:50:00,43.46,43.7,43.44,43.7,19800.0,43.46,43.7,43.44,43.7,19800.0
2013-04-26 10:00:00,43.63,43.7,43.6,43.68,23800.0,43.63,43.7,43.6,43.68,23800.0
2013-04-26 10:10:00,43.7,43.72,43.6,43.63,24400.0,43.7,43.72,43.6,43.63,24400.0
2013-04-26 10:20:00,43.64,43.65,43.55,43.59,14400.0,43.64,43.65,43.55,43.59,14400.0
2013-04-26 10:30:00,43.58,43.67,43.58,43.66,13000.0,43.58,43.67,43.58,43.66,13000.0
2013-04-26 10:40:00,43.62,43.72,43.58,43.68,33800.0,43.62,43.72,43.58,43.68,33800.0
2013-04-26 10:50:00,43.7,43.7,43.62,43.65,17400.0,43.7,43.7,43.62,43.65,17400.0
2013-04-26 11:00:00,43.61,43.68,43.61,43.66,10800.0,43.61,43.68,43.61,43.66,10800.0
2013-04-26 11:10:00,43.68,43.68,43.62,43.64,7600.0,43.68,43.68,43.62,43.64,7600.0
2013-04-26 11:20:00,43.66,43.7,43.6,43.63,40600.0,43.66,43.7,43.6,43.63,40600.0
2013-04-26 11:30:00,43.63,43.64,43.53,43.59,50000.0,43.63,43.64,43.53,43.59,50000.0
2013-04-26 11:40:00,43.57,43.6,43.49,43.54,15400.0,43.57,43.6,43.49,43.54,15400.0
2013-04-26 11:50:00,43.56,43.62,43.51,43.62,58600.0,43.56,43.62,43.51,43.62,58600.0
2013-04-26 12:00:00,43.58,43.6,43.51,43.56,9600.0,43.58,43.6,43.51,43.56,9600.0
2013-04-26 12:10:00,43.56,43.63,43.51,43.63,12600.0,43.56,43.63,43.51,43.63,12600.0
2013-04-26 12:20:00,43.62,43.63,43.59,43.6,13200.0,43.62,43.63,43.59,43.6,13200.0
2013-04-26 12:30:00,43.6,43.62,43.52,43.52,7400.0,43.6,43.62,43.52,43.52,7400.0
2013-04-26 12:40:00,43.52,43.54,43.48,43.52,18600.0,43.52,43.54,43.48,43.52,18600.0
2013-04-26 12:50:00,43.54,43.62,43.54,43.62,20200.0,43.54,43.62,43.54,43.62,20200.0
2013-04-26 13:00:00,43.62,43.63,43.59,43.63,15400.0,43.62,43.63,43.59,43.63,15400.0
2013-04-26 13:10:00,43.63,43.63,43.6,43.6,6200.0,43.63,43.63,43.6,43.6,6200.0
2013-04-26 13:20:00,43.62,43.62,43.6,43.6,9600.0,43.62,43.62,43.6,43.6,9600.0
2013-04-26 13:30:00,43.59,43.6,43.49,43.52,14200.0,43.59,43.6,43.49,43.52,14200.0
2013-04-26 13:40:00,43.52,43.62,43.5,43.62,21400.0,43.52,43.62,43.5,43.62,21400.0
2013-04-26 13:50:00,43.62,43.66,43.6,43.65,9200.0,43.62,43.66,43.6,43.65,9200.0
2013-04-26 14:00:00,43.66,43.74,43.65,43.7,15400.0,43.66,43.74,43.65,43.7,15400.0
2013-04-26 14:10:00,43.71,43.77,43.71,43.73,45400.0,43.71,43.77,43.71,43.73,45400.0
2013-04-26 14:20:00,43.72,43.74,43.7,43.73,23600.0,43.72,43.74,43.7,43.73,23600.0
2013-04-26 14:30:00,43.73,43.79,43.68,43.77,36400.0,43.73,43.79,43.68,43.77,36400.0
2013-04-26 14:40:00,43.79,43.88,43.79,43.85,27400.0,43.79,43.88,43.79,43.85,27400.0
2013-04-26 14:50:00,43.85,43.89,43.79,43.79,16600.0,43.85,43.89,43.79,43.79,16600.0
2013-04-26 15:00:00,43.79,43.87,43.78,43.85,28200.0,43.79,43.87,43.78,43.85,28200.0
2013-04-26 15:10:00,43.85,43.92,43.85,43.92,32200.0,43.85,43.92,43.85,43.92,32200.0
2013-04-26 15:20:00,43.92,43.97,43.88,43.97,30000.0,43.92,43.97,43.88,43.97,30000.0
2013-04-26 15:30:00,43.95,43.95,43.91,43.93,29600.0,43.95,43.95,43.91,43.93,29600.0
2013-04-26 15:40:00,43.93,43.93,43.88,43.9,53600.0,43.93,43.93,43.88,43.9,53600.0
2013-04-26 15:50:00,43.9,43.98,43.85,43.97,95800.0,43.9,43.98,43.85,43.97,95800.0
2013-04-29 09:30:00,44.12,44.38,44.07,44.28,51400.0,44.12,44.38,44.07,44.28,51400.0
2013-04-29 09:40:00,44.25,44.27,44.16,44.17,14200.0,44.25,44.27,44.16,44.17,14200.0
2013-04-29 09:50:00,44.13,44.24,44.13,44.24,24000.0,44.13,44.24,44.13,44.24,24000.0
2013-04-29 10:00:00,44.2,44.4,44.2,44.33,11400.0,44.2,44.4,44.2,44.33,11400.0
2013-04-29 10:10:00,44.4,44.4,44.26,44.31,17000.0,44.4,44.4,44.26,44.31,17000.0
2013-04-29 10:20:00,44.33,44.37,44.29,44.35,14400.0,44.33,44.37,44.29,44.35,14400.0
2013-04-29 10:30:00,44.34,44.38,44.3,44.38,15000.0,44.34,44.38,44.3,44.38,15000.0
2013-04-29 10:40:00,44.38,44.39,44.31,44.32,8600.0,44.38,44.39,44.31,44.32,8600.0
2013-04-29 10:50:00,44.34,44.43,44.32,44.4,11600.0,44.34,44.43,44.32,44.4,11600.0
2013-04-29 11:00:00,44.41,44.41,44.33,44.35,13000.0,44.41,44.41,44.33,44.35,13000.0
2013-04-29 11:10:00,44.34,44.35,44.31,44.33,12200.0,44.34,44.35,44.31,44.33,12200.0
2013-04-29 11:20:00,44.34,44.35,44.3,44.35,12800.0,44.34,44.35,44.3,44.35,12800.0
2013-04-29 11:30:00,44.3,44.38,44.28,44.35,17000.0,44.3,44.38,44.28,44.35,17000.0
2013-04-29 11:40:00,44.35,44.43,44.34,44.42,18400.0,44.35,44.43,44.34,44.42,18400.0
2013-04-29 11:50:00,44.42,44.46,44.4,44.43,14800.0,44.42,44.46,44.4,44.43,14800.0
2013-04-29 12:00:00,44.44,44.54,44.39,44.54,11400.0,44.44,44.54,44.39,44.54,11400.0
2013-04-29 12:10:00,44.5,44.54,44.47,44.49,38600.0,44.5,44.54,44.47,44.49,38600.0
2013-04-29 12:20:00,44.49,44.51,44.38,44.4,55000.0,44.49,44.51,44.38,44.4,55000.0
2013-04-29 12:30:00,44.4,44.4,44.32,44.33,27400.0,44.4,44.4,44.32,44.33,27400.0
2013-04-29 12:40:00,44.33,44.33,44.23,44.31,17600.0,44.33,44.33,44.23,44.31,17600.0
2013-04-29 12:50:00,44.3,44.33,44.25,44.29,10400.0,44.3,44.33,44.25,44.29,10400.0
2013-04-29 13:00:00,44.29,44.33,44.19,44.23,112000.0,44.29,44.33,44.19,44.23,112000.0
2013-04-29 13:10:00,44.22,44.23,44.19,44.23,14400.0,44.22,44.23,44.19,44.23,14400.0
2013-04-29 13:20:00,44.21,44.3,44.21,44.24,65800.0,44.21,44.3,44.21,44.24,65800.0
2013-04-29 13:30:00,44.28,44.31,44.22,44.24,66400.0,44.28,44.31,44.22,44.24,66400.0
2013-04-29 13:40:00,44.27,44.35,44.25,44.31,62000.0,44.27,44.35,44.25,44.31,62000.0
2013-04-29 13:50:00,44.31,44.31,44.22,44.24,28600.0,44.31,44.31,44.22,44.24,28600.0
2013-04-29 14:00:00,44.24,44.35,44.22,44.32,41400.0,44.24,44.35,44.22,44.32,41400.0
2013-04-29 14:10:00,44.33,44.34,44.26,44.27,19000.0,44.33,44.34,44.26,44.27,19000.0
2013-04-29 14:20:00,44.29,44.32,44.24,44.27,49800.0,44.29,44.32,44.24,44.27,49800.0
2013-04-29 14:30:00,44.27,44.34,44.26,44.34,35600.0,44.27,44.34,44.26,44.34,35600.0
2013-04-29 14:40:00,44.34,44.38,44.31,44.31,44200.0,44.34,44.38,44.31,44.31,44200.0
2013-04-29 14:50:00,44.33,44.35,44.29,44.32,102800.0,44.33,44.35,44.29,44.32,102800.0
2013-04-29 15:00:00,44.32,44.33,44.28,44.33,25800.0,44.32,44.33,44.28,44.33,25800.0
2013-04-29 15:10:00,44.33,44.33,44.29,44.31,30200.0,44.33,44.33,44.29,44.31,30200.0
2013-04-29 15:20:00,44.3,44.34,44.3,44.34,71800.0,44.3,44.34,44.3,44.34,71800.0
2013-04-29 15:30:00,44.34,44.36,44.32,44.34,46200.0,44.34,44.36,44.32,44.34,46200.0
2013-04-29 15:40:00,44.34,44.35,44.26,44.27,44400.0,44.34,44.35,44.26,44.27,44400.0
2013-04-29 15:50:00,44.26,44.27,44.17,44.18,142400.0,44.26,44.27,44.17,44.18,142400.0
2013-04-30 09:30:00,44.29,44.48,44.18,44.25,58400.0,44.29,44.48,44.18,44.25,58400.0
2013-04-30 09:40:00,44.27,44.27,44.1,44.22,41200.0,44.27,44.27,44.1,44.22,41200.0
2013-04-30 09:50:00,44.22,44.23,44.12,44.12,31800.0,44.22,44.23,44.12,44.12,31800.0
2013-04-30 10:00:00,44.15,44.21,44.0,44.08,26600.0,44.15,44.21,44.0,44.08,26600.0
2013-04-30 10:10:00,44.08,44.13,44.02,44.06,15800.0,44.08,44.13,44.02,44.06,15800.0
2013-04-30 10:20:00,44.1,44.14,44.06,44.06,18000.0,44.1,44.14,44.06,44.06,18000.0
2013-04-30 10:30:00,44.05,44.13,44.03,44.13,25000.0,44.05,44.13,44.03,44.13,25000.0
2013-04-30 10:40:00,44.13,44.13,44.02,44.07,16000.0,44.13,44.13,44.02,44.07,16000.0
2013-04-30 10:50:00,44.09,44.14,44.03,44.03,11800.0,44.09,44.14,44.03,44.03,11800.0
2013-04-30 11:00:00,44.01,44.06,43.99,44.05,16400.0,44.01,44.06,43.99,44.05,16400.0
2013-04-30 11:10:00,44.05,44.05,43.96,43.98,35600.0,44.05,44.05,43.96,43.98,35600.0
2013-04-30 11:20:00,44.0,44.02,43.97,43.97,23200.0,44.0,44.02,43.97,43.97,23200.0
2013-04-30 11:30:00,43.98,44.04,43.95,44.01,26000.0,43.98,44.04,43.95,44.01,26000.0
2013-04-30 11:40:00,44.01,44.02,43.97,44.0,36000.0,44.01,44.02,43.97,44.0,36000.0
2013-04-30 11:50:00,44.0,44.04,43.99,44.0,49000.0,44.0,44.04,43.99,44.0,49000.0
2013-04-30 12:00:00,43.99,44.02,43.98,43.99,23800.0,43.99,44.02,43.98,43.99,23800.0
2013-04-30 12:10:00,44.01,44.05,43.99,44.02,20600.0,44.01,44.05,43.99,44.02,20600.0
2013-04-30 12:20:00,44.02,44.1,44.02,44.08,15600.0,44.02,44.1,44.02,44.08,15600.0
2013-04-30 12:30:00,44.08,44.2,44.08,44.18,16600.0,44.08,44.2,44.08,44.18,16600.0
2013-04-30 12:40:00,44.19,44.22,44.15,44.17,13400.0,44.19,44.22,44.15,44.17,13400.0
2013-04-30 12:50:00,44.17,44.26,44.13,44.24,25600.0,44.17,44.26,44.13,44.24,25600.0
2013-04-30 13:00:00,44.26,44.33,44.24,44.31,14800.0,44.26,44.33,44.24,44.31,14800.0
2013-04-30 13:10:00,44.3,44.34,44.26,44.32,9400.0,44.3,44.34,44.26,44.32,9400.0
2013-04-30 13:20:00,44.31,44.38,44.31,44.38,15200.0,44.31,44.38,44.31,44.38,15200.0
2013-04-30 13:30:00,44.37,44.38,44.22,44.25,36000.0,44.37,44.38,44.22,44.25,36000.0
2013-04-30 13:40:00,44.22,44.28,44.19,44.27,14600.0,44.22,44.28,44.19,44.27,14600.0
2013-04-30 13:50:00,44.26,44.32,44.25,44.28,10600.0,44.26,44.32,44.25,44.28,10600.0
2013-04-30 14:00:00,44.29,44.31,44.21,44.23,13200.0,44.29,44.31,44.21,44.23,13200.0
2013-04-30 14:10:00,44.24,44.28,44.11,44.16,53400.0,44.24,44.28,44.11,44.16,53400.0
2013-04-30 14:20:00,44.15,44.23,44.13,44.2,25400.0,44.15,44.23,44.13,44.2,25400.0
2013-04-30 14:30:00,44.19,44.19,44.07,44.09,24600.0,44.19,44.19,44.07,44.09,24600.0
2013-04-30 14:40:00,44.09,44.12,44.07,44.1,29200.0,44.09,44.12,44.07,44.1,29200.0
2013-04-30 14:50:00,44.1,44.1,44.02,44.04,28800.0,44.1,44.1,44.02,44.04,28800.0
2013-04-30 15:00:00,44.04,44.1,43.99,44.03,74000.0,44.04,44.1,43.99,44.03,74000.0
2013-04-30 15:10:00,44.04,44.08,44.02,44.04,26200.0,44.04,44.08,44.02,44.04,26200.0
2013-04-30 15:20:00,44.02,44.04,43.91,43.91,63000.0,44.02,44.04,43.91,43.91,63000.0
2013-04-30 15:30:00,43.93,43.96,43.91,43.92,48000.0,43.93,43.96,43.91,43.92,48000.0
2013-04-30 15:40:00,43.92,43.92,43.82,43.85,103200.0,43.92,43.92,43.82,43.85,103200.0
2013-04-30 15:50:00,43.85,44.06,43.74,44.02,223200.0,43.85,44.06,43.74,44.02,223200.0
2013-05-01 09:30:00,43.76,43.99,43.57,43.58,36400.0,43.76,43.99,43.57,43.58,36400.0
2013-05-01 09:40:00,43.62,43.65,43.49,43.54,30200.0,43.62,43.65,43.49,43.54,30200.0
2013-05-01 09:50:00,43.54,43.54,43.43,43.44,8800.0,43.54,43.54,43.43,43.44,8800.0
2013-05-01 10:00:00,43.47,43.49,43.17,43.18,89600.0,43.47,43.49,43.17,43.18,89600.0
2013-05-01 10:10:00,43.17,43.23,43.1,43.11,33000.0,43.17,43.23,43.1,43.11,33000.0
2013-05-01 10:20:00,43.15,43.2,43.12,43.18,14400.0,43.15,43.2,43.12,43.18,14400.0
2013-05-01 10:30:00,43.16,43.24,43.13,43.21,18600.0,43.16,43.24,43.13,43.21,18600.0
2013-05-01 10:40:00,43.22,43.35,43.22,43.34,15800.0,43.22,43.35,43.22,43.34,15800.0
2013-05-01 10:50:00,43.38,43.47,43.35,43.47,10400.0,43.38,43.47,43.35,43.47,10400.0
2013-05-01 11:00:00,43.45,43.45,43.34,43.35,15600.0,43.45,43.45,43.34,43.35,15600.0
2013-05-01 11:10:00,43.34,43.37,43.3,43.35,46800.0,43.34,43.37,43.3,43.35,46800.0
2013-05-01 11:20:00,43.35,43.4,43.33,43.35,44200.0,43.35,43.4,43.33,43.35,44200.0
2013-05-01 11:30:00,43.32,43.35,43.31,43.32,36600.0,43.32,43.35,43.31,43.32,36600.0
2013-05-01 11:40:00,43.31,43.33,43.24,43.26,55200.0,43.31,43.33,43.24,43.26,55200.0
2013-05-01 11:50:00,43.27,43.27,43.12,43.15,22600.0,43.27,43.27,43.12,43.15,22600.0
2013-05-01 12:00:00,43.15,43.15,43.08,43.09,19800.0,43.15,43.15,43.08,43.09,19800.0
2013-05-01 12:10:00,43.08,43.08,43.01,43.01,26000.0,43.08,43.08,43.01,43.01,26000.0
2013-05-01 12:20:00,43.03,43.03,42.97,42.97,17600.0,43.03,43.03,42.97,42.97,17600.0
2013-05-01 12:30:00,42.99,42.99,42.9,42.9,36600.0,42.99,42.99,42.9,42.9,36600.0
2013-05-01 12:40:00,42.89,42.92,42.88,42.9,15400.0,42.89,42.92,42.88,42.9,15400.0
2013-05-01 12:50:00,42.9,42.93,42.75,42.83,37200.0,42.9,42.93,42.75,42.83,37200.0
2013-05-01 13:00:00,42.82,42.84,42.69,42.69,35000.0,42.82,42.84,42.69,42.69,35000.0
2013-05-01 13:10:00,42.68,42.77,42.66,42.73,61000.0,42.68,42.77,42.66,42.73,61000.0
2013-05-01 13:20:00,42.73,42.8,42.72,42.77,32200.0,42.73,42.8,42.72,42.77,32200.0
2013-05-01 13:30:00,42.77,42.8,42.76,42.76,22200.0,42.77,42.8,42.76,42.76,22200.0
2013-05-01 13:40:00,42.76,42.77,42.73,42.76,29600.0,42.76,42.77,42.73,42.76,29600.0
2013-05-01 13:50:00,42.78,42.78,42.73,42.74,45800.0,42.78,42.78,42.73,42.74,45800.0
2013-05-01 14:00:00,42.74,42.77,42.7,42.75,45600.0,42.74,42.77,42.7,42.75,45600.0
2013-05-01 14:10:00,42.75,42.77,42.67,42.74,38000.0,42.75,42.77,42.67,42.74,38000.0
2013-05-01 14:20:00,42.77,42.87,42.76,42.82,22000.0,42.77,42.87,42.76,42.82,22000.0
2013-05-01 14:30:00,42.82,42.82,42.76,42.77,23400.0,42.82,42.82,42.76,42.77,23400.0
2013-05-01 14:40:00,42.8,42.83,42.76,42.78,45600.0,42.8,42.83,42.76,42.78,45600.0
2013-05-01 14:50:00,42.77,42.79,42.73,42.75,53200.0,42.77,42.79,42.73,42.75,53200.0
2013-05-01 15:00:00,42.77,42.77,42.72,42.72,38000.0,42.77,42.77,42.72,42.72,38000.0
2013-05-01 15:10:00,42.72,42.73,42.63,42.67,64400.0,42.72,42.73,42.63,42.67,64400.0
2013-05-01 15:20:00,42.66,42.67,42.59,42.62,46000.0,42.66,42.67,42.59,42.62,46000.0
2013-05-01 15:30:00,42.6,42.64,42.6,42.62,33600.0,42.6,42.64,42.6,42.62,33600.0
2013-05-01 15:40:00,42.6,42.63,42.58,42.6,83600.0,42.6,42.63,42.58,42.6,83600.0
2013-05-01 15:50:00,42.62,42.63,42.59,42.6,87000.0,42.62,42.63,42.59,42.6,87000.0
2013-05-02 09:30:00,42.76,42.88,42.65,42.79,17600.0,42.76,42.88,42.65,42.79,17600.0
2013-05-02 09:40:00,42.7,42.7,42.55,42.56,8600.0,42.7,42.7,42.55,42.56,8600.0
2013-05-02 09:50:00,42.58,42.61,42.5,42.52,8600.0,42.58,42.61,42.5,42.52,8600.0
2013-05-02 10:00:00,42.56,42.62,42.54,42.59,8400.0,42.56,42.62,42.54,42.59,8400.0
2013-05-02 10:10:00,42.6,42.63,42.58,42.59,16600.0,42.6,42.63,42.58,42.59,16600.0
2013-05-02 10:20:00,42.6,42.63,42.59,42.6,13000.0,42.6,42.63,42.59,42.6,13000.0
2013-05-02 10:30:00,42.6,42.71,42.6,42.67,14400.0,42.6,42.71,42.6,42.67,14400.0
2013-05-02 10:40:00,42.67,42.67,42.57,42.58,15200.0,42.67,42.67,42.57,42.58,15200.0
2013-05-02 10:50:00,42.58,42.6,42.55,42.57,29800.0,42.58,42.6,42.55,42.57,29800.0
2013-05-02 11:00:00,42.58,42.6,42.56,42.6,15000.0,42.58,42.6,42.56,42.6,15000.0
2013-05-02 11:10:00,42.62,42.74,42.62,42.68,15200.0,42.62,42.74,42.62,42.68,15200.0
2013-05-02 11:20:00,42.7,42.7,42.65,42.67,7400.0,42.7,42.7,42.65,42.67,7400.0
2013-05-02 11:30:00,42.67,42.67,42.64,42.65,14800.0,42.67,42.67,42.64,42.65,14800.0
2013-05-02 11:40:00,42.66,42.66,42.6,42.65,7600.0,42.66,42.66,42.6,42.65,7600.0
2013-05-02 11:50:00,42.66,42.67,42.58,42.58,18200.0,42.66,42.67,42.58,42.58,18200.0
2013-05-02 12:00:00,42.63,42.63,42.54,42.55,11400.0,42.63,42.63,42.54,42.55,11400.0
2013-05-02 12:10:00,42.56,42.57,42.53,42.55,14000.0,42.56,42.57,42.53,42.55,14000.0
2013-05-02 12:20:00,42.56,42.61,42.55,42.6,12200.0,42.56,42.61,42.55,42.6,12200.0
2013-05-02 12:30:00,42.6,42.6,42.57,42.57,10400.0,42.6,42.6,42.57,42.57,10400.0
2013-05-02 12:40:00,42.59,42.59,42.55,42.58,12200.0,42.59,42.59,42.55,42.58,12200.0
2013-05-02 12:50:00,42.58,42.59,42.52,42.52,32200.0,42.58,42.59,42.52,42.52,32200.0
2013-05-02 13:00:00,42.52,42.55,42.48,42.48,72000.0,42.52,42.55,42.48,42.48,72000.0
2013-05-02 13:10:00,42.51,42.57,42.48,42.57,9200.0,42.51,42.57,42.48,42.57,9200.0
2013-05-02 13:20:00,42.56,42.6,42.52,42.53,17400.0,42.56,42.6,42.52,42.53,17400.0
2013-05-02 13:30:00,42.54,42.6,42.54,42.58,7400.0,42.54,42.6,42.54,42.58,7400.0
2013-05-02 13:40:00,42.61,42.61,42.56,42.56,11600.0,42.61,42.61,42.56,42.56,11600.0
2013-05-02 13:50:00,42.57,42.59,42.49,42.51,29800.0,42.57,42.59,42.49,42.51,29800.0
2013-05-02 14:00:00,42.55,42.55,42.49,42.51,12200.0,42.55,42.55,42.49,42.51,12200.0
2013-05-02 14:10:00,42.52,42.52,42.49,42.49,20200.0,42.52,42.52,42.49,42.49,20200.0
2013-05-02 14:20:00,42.49,42.5,42.47,42.49,30400.0,42.49,42.5,42.47,42.49,30400.0
2013-05-02 14:30:00,42.49,42.49,42.45,42.47,73800.0,42.49,42.49,42.45,42.47,73800.0
2013-05-02 14:40:00,42.47,42.47,42.4,42.42,36400.0,42.47,42.47,42.4,42.42,36400.0
2013-05-02 14:50:00,42.42,42.45,42.4,42.43,31800.0,42.42,42.45,42.4,42.43,31800.0
2013-05-02 15:00:00,42.43,42.43,42.39,42.41,21000.0,42.43,42.43,42.39,42.41,21000.0
2013-05-02 15:10:00,42.41,42.43,42.41,42.42,22600.0,42.41,42.43,42.41,42.42,22600.0
2013-05-02 15:20:00,42.42,42.44,42.27,42.37,56400.0,42.42,42.44,42.27,42.37,56400.0
2013-05-02 15:30:00,42.38,42.43,42.25,42.26,47800.0,42.38,42.43,42.25,42.26,47800.0
2013-05-02 15:40:00,42.27,42.29,42.1,42.19,90800.0,42.27,42.29,42.1,42.19,90800.0
2013-05-02 15:50:00,42.22,42.24,42.05,42.19,210200.0,42.22,42.24,42.05,42.19,210200.0
2013-05-03 09:30:00,42.6,42.61,42.33,42.54,19800.0,42.6,42.61,42.33,42.54,19800.0
2013-05-03 09:40:00,42.54,42.55,42.44,42.51,8600.0,42.54,42.55,42.44,42.51,8600.0
2013-05-03 09:50:00,42.52,42.53,42.47,42.53,13600.0,42.52,42.53,42.47,42.53,13600.0
2013-05-03 10:00:00,42.52,42.53,42.38,42.44,21600.0,42.52,42.53,42.38,42.44,21600.0
2013-05-03 10:10:00,42.47,42.52,42.43,42.43,12200.0,42.47,42.52,42.43,42.43,12200.0
2013-05-03 10:20:00,42.43,42.57,42.43,42.52,17400.0,42.43,42.57,42.43,42.52,17400.0
2013-05-03 10:30:00,42.53,42.58,42.52,42.55,19400.0,42.53,42.58,42.52,42.55,19400.0
2013-05-03 10:40:00,42.55,42.57,42.52,42.54,9200.0,42.55,42.57,42.52,42.54,9200.0
2013-05-03 10:50:00,42.52,42.58,42.49,42.56,11000.0,42.52,42.58,42.49,42.56,11000.0
2013-05-03 11:00:00,42.56,42.6,42.52,42.6,18400.0,42.56,42.6,42.52,42.6,18400.0
2013-05-03 11:10:00,42.6,42.61,42.57,42.61,21600.0,42.6,42.61,42.57,42.61,21600.0
2013-05-03 11:20:00,42.62,42.64,42.59,42.63,20400.0,42.62,42.64,42.59,42.63,20400.0
2013-05-03 11:30:00,42.61,42.7,42.61,42.7,29800.0,42.61,42.7,42.61,42.7,29800.0
2013-05-03 11:40:00,42.7,42.74,42.7,42.73,40200.0,42.7,42.74,42.7,42.73,40200.0
2013-05-03 11:50:00,42.73,42.74,42.71,42.73,22800.0,42.73,42.74,42.71,42.73,22800.0
2013-05-03 12:00:00,42.73,42.73,42.68,42.7,11800.0,42.73,42.73,42.68,42.7,11800.0
2013-05-03 12:10:00,42.72,42.74,42.68,42.71,16600.0,42.72,42.74,42.68,42.71,16600.0
2013-05-03 12:20:00,42.71,42.71,42.62,42.62,17000.0,42.71,42.71,42.62,42.62,17000.0
2013-05-03 12:30:00,42.62,42.67,42.6,42.6,26200.0,42.62,42.67,42.6,42.6,26200.0
2013-05-03 12:40:00,42.6,42.63,42.6,42.63,11400.0,42.6,42.63,42.6,42.63,11400.0
2013-05-03 12:50:00,42.63,42.66,42.61,42.61,14000.0,42.63,42.66,42.61,42.61,14000.0
2013-05-03 13:00:00,42.62,42.64,42.59,42.63,45000.0,42.62,42.64,42.59,42.63,45000.0
2013-05-03 13:10:00,42.63,42.68,42.62,42.66,5000.0,42.63,42.68,42.62,42.66,5000.0
2013-05-03 13:20:00,42.66,42.69,42.63,42.63,26800.0,42.66,42.69,42.63,42.63,26800.0
2013-05-03 13:30:00,42.63,42.66,42.63,42.66,14400.0,42.63,42.66,42.63,42.66,14400.0
2013-05-03 13:40:00,42.65,42.69,42.6,42.68,67000.0,42.65,42.69,42.6,42.68,67000.0
2013-05-03 13:50:00,42.67,42.68,42.59,42.59,35600.0,42.67,42.68,42.59,42.59,35600.0
2013-05-03 14:00:00,42.6,42.63,42.59,42.63,22800.0,42.6,42.63,42.59,42.63,22800.0
2013-05-03 14:10:00,42.61,42.67,42.61,42.65,37000.0,42.61,42.67,42.61,42.65,37000.0
2013-05-03 14:20:00,42.65,42.67,42.65,42.66,13200.0,42.65,42.67,42.65,42.66,13200.0
2013-05-03 14:30:00,42.65,42.67,42.65,42.65,16200.0,42.65,42.67,42.65,42.65,16200.0
2013-05-03 14:40:00,42.65,42.67,42.65,42.65,21800.0,42.65,42.67,42.65,42.65,21800.0
2013-05-03 14:50:00,42.66,42.66,42.63,42.63,82400.0,42.66,42.66,42.63,42.63,82400.0
2013-05-03 15:00:00,42.63,42.64,42.56,42.59,74400.0,42.63,42.64,42.56,42.59,74400.0
2013-05-03 15:10:00,42.58,42.6,42.55,42.55,34400.0,42.58,42.6,42.55,42.55,34400.0
2013-05-03 15:20:00,42.55,42.63,42.54,42.63,52400.0,42.55,42.63,42.54,42.63,52400.0
2013-05-03 15:30:00,42.63,42.7,42.62,42.7,29600.0,42.63,42.7,42.62,42.7,29600.0
2013-05-03 15:40:00,42.7,42.73,42.7,42.7,19200.0,42.7,42.73,42.7,42.7,19200.0
2013-05-03 15:50:00,42.71,42.74,42.63,42.65,40400.0,42.71,42.74,42.63,42.65,40400.0
2013-05-06 09:30:00,42.8,42.8,42.71,42.73,7200.0,42.8,42.8,42.71,42.73,7200.0
2013-05-06 09:40:00,42.77,42.86,42.77,42.78,10200.0,42.77,42.86,42.77,42.78,10200.0
2013-05-06 09:50:00,42.78,42.79,42.74,42.76,4400.0,42.78,42.79,42.74,42.76,4400.0
2013-05-06 10:00:00,42.76,42.84,42.76,42.8,7000.0,42.76,42.84,42.76,42.8,7000.0
2013-05-06 10:10:00,42.82,42.84,42.72,42.73,8600.0,42.82,42.84,42.72,42.73,8600.0
2013-05-06 10:20:00,42.73,42.82,42.71,42.82,3800.0,42.73,42.82,42.71,42.82,3800.0
2013-05-06 10:30:00,42.82,42.82,42.76,42.8,7200.0,42.82,42.82,42.76,42.8,7200.0
2013-05-06 10:40:00,42.8,42.9,42.77,42.9,8000.0,42.8,42.9,42.77,42.9,8000.0
2013-05-06 10:50:00,42.88,42.94,42.85,42.9,7400.0,42.88,42.94,42.85,42.9,7400.0
2013-05-06 11:00:00,42.91,42.91,42.87,42.87,3800.0,42.91,42.91,42.87,42.87,3800.0
2013-05-06 11:10:00,42.88,42.88,42.87,42.88,5200.0,42.88,42.88,42.87,42.88,5200.0
2013-05-06 11:20:00,42.9,42.9,42.87,42.88,5200.0,42.9,42.9,42.87,42.88,5200.0
2013-05-06 11:30:00,42.87,42.88,42.87,42.88,12200.0,42.87,42.88,42.87,42.88,12200.0
2013-05-06 11:40:00,42.9,42.94,42.9,42.94,3000.0,42.9,42.94,42.9,42.94,3000.0
2013-05-06 11:50:00,42.94,43.0,42.94,42.99,17400.0,42.94,43.0,42.94,42.99,17400.0
2013-05-06 12:00:00,42.98,43.0,42.96,42.99,6600.0,42.98,43.0,42.96,42.99,6600.0
2013-05-06 12:10:00,42.99,42.99,42.92,42.92,10800.0,42.99,42.99,42.92,42.92,10800.0
2013-05-06 12:20:00,42.92,42.93,42.88,42.91,10200.0,42.92,42.93,42.88,42.91,10200.0
2013-05-06 12:30:00,42.91,42.95,42.88,42.93,14000.0,42.91,42.95,42.88,42.93,14000.0
2013-05-06 12:40:00,42.9,42.91,42.88,42.9,4000.0,42.9,42.91,42.88,42.9,4000.0
2013-05-06 12:50:00,42.92,42.93,42.88,42.9,14400.0,42.92,42.93,42.88,42.9,14400.0
2013-05-06 13:00:00,42.88,42.9,42.86,42.88,11800.0,42.88,42.9,42.86,42.88,11800.0
2013-05-06 13:10:00,42.9,42.9,42.87,42.87,41400.0,42.9,42.9,42.87,42.87,41400.0
2013-05-06 13:20:00,42.87,42.88,42.82,42.88,24400.0,42.87,42.88,42.82,42.88,24400.0
2013-05-06 13:30:00,42.88,42.9,42.88,42.88,8600.0,42.88,42.9,42.88,42.88,8600.0
2013-05-06 13:40:00,42.88,42.9,42.88,42.9,4800.0,42.88,42.9,42.88,42.9,4800.0
2013-05-06 13:50:00,42.88,42.92,42.88,42.9,4400.0,42.88,42.92,42.88,42.9,4400.0
2013-05-06 14:00:00,42.89,42.91,42.86,42.88,11400.0,42.89,42.91,42.86,42.88,11400.0
2013-05-06 14:10:00,42.88,42.89,42.87,42.88,10200.0,42.88,42.89,42.87,42.88,10200.0
2013-05-06 14:20:00,42.88,42.88,42.87,42.88,5800.0,42.88,42.88,42.87,42.88,5800.0
2013-05-06 14:30:00,42.88,42.88,42.86,42.86,12400.0,42.88,42.88,42.86,42.86,12400.0
2013-05-06 14:40:00,42.86,42.88,42.86,42.88,19000.0,42.86,42.88,42.86,42.88,19000.0
2013-05-06 14:50:00,42.88,42.88,42.87,42.88,14400.0,42.88,42.88,42.87,42.88,14400.0
2013-05-06 15:00:00,42.88,42.91,42.87,42.9,13000.0,42.88,42.91,42.87,42.9,13000.0
2013-05-06 15:10:00,42.9,42.92,42.89,42.92,14600.0,42.9,42.92,42.89,42.92,14600.0
2013-05-06 15:20:00,42.93,42.95,42.9,42.94,33600.0,42.93,42.95,42.9,42.94,33600.0
2013-05-06 15:30:00,42.94,42.95,42.92,42.95,18400.0,42.94,42.95,42.92,42.95,18400.0
2013-05-06 15:40:00,42.96,42.99,42.94,42.99,30800.0,42.96,42.99,42.94,42.99,30800.0
2013-05-06 15:50:00,42.98,42.98,42.83,42.88,24600.0,42.98,42.98,42.83,42.88,24600.0
2013-05-07 09:30:00,42.99,42.99,42.9,42.9,2400.0,42.99,42.99,42.9,42.9,2400.0
2013-05-07 09:40:00,42.9,42.99,42.9,42.96,8800.0,42.9,42.99,42.9,42.96,8800.0
2013-05-07 09:50:00,43.0,43.12,43.0,43.12,5400.0,43.0,43.12,43.0,43.12,5400.0
2013-05-07 10:00:00,43.17,43.17,43.1,43.13,6000.0,43.17,43.17,43.1,43.13,6000.0
2013-05-07 10:10:00,43.13,43.13,43.03,43.03,5000.0,43.13,43.13,43.03,43.03,5000.0
2013-05-07 10:20:00,43.03,43.1,43.02,43.06,5400.0,43.03,43.1,43.02,43.06,5400.0
2013-05-07 10:30:00,43.1,43.1,43.05,43.1,8400.0,43.1,43.1,43.05,43.1,8400.0
2013-05-07 10:40:00,43.07,43.07,42.99,43.01,4800.0,43.07,43.07,42.99,43.01,4800.0
2013-05-07 10:50:00,43.0,43.01,42.84,42.87,43800.0,43.0,43.01,42.84,42.87,43800.0
2013-05-07 11:00:00,42.89,42.9,42.85,42.86,4400.0,42.89,42.9,42.85,42.86,4400.0
2013-05-07 11:10:00,42.85,42.88,42.8,42.82,10000.0,42.85,42.88,42.8,42.82,10000.0
2013-05-07 11:20:00,42.83,42.87,42.83,42.84,6600.0,42.83,42.87,42.83,42.84,6600.0
2013-05-07 11:30:00,42.83,42.84,42.81,42.83,7600.0,42.83,42.84,42.81,42.83,7600.0
2013-05-07 11:40:00,42.83,42.83,42.81,42.81,15600.0,42.83,42.83,42.81,42.81,15600.0
2013-05-07 11:50:00,42.83,42.85,42.8,42.8,6400.0,42.83,42.85,42.8,42.8,6400.0
2013-05-07 12:00:00,42.81,42.83,42.8,42.82,13600.0,42.81,42.83,42.8,42.82,13600.0
2013-05-07 12:10:00,42.83,42.84,42.8,42.82,11400.0,42.83,42.84,42.8,42.82,11400.0
2013-05-07 12:20:00,42.82,42.83,42.81,42.82,4400.0,42.82,42.83,42.81,42.82,4400.0
2013-05-07 12:30:00,42.81,42.85,42.81,42.85,3800.0,42.81,42.85,42.81,42.85,3800.0
2013-05-07 12:40:00,42.85,42.88,42.83,42.85,10600.0,42.85,42.88,42.83,42.85,10600.0
2013-05-07 12:50:00,42.85,42.87,42.83,42.84,6000.0,42.85,42.87,42.83,42.84,6000.0
2013-05-07 13:00:00,42.84,42.84,42.8,42.83,7200.0,42.84,42.84,42.8,42.83,7200.0
2013-05-07 13:10:00,42.84,42.86,42.82,42.84,4600.0,42.84,42.86,42.82,42.84,4600.0
2013-05-07 13:20:00,42.85,42.86,42.83,42.85,12200.0,42.85,42.86,42.83,42.85,12200.0
2013-05-07 13:30:00,42.82,42.85,42.81,42.82,46000.0,42.82,42.85,42.81,42.82,46000.0
2013-05-07 13:40:00,42.81,42.86,42.8,42.84,7200.0,42.81,42.86,42.8,42.84,7200.0
2013-05-07 13:50:00,42.82,42.85,42.8,42.82,11600.0,42.82,42.85,42.8,42.82,11600.0
2013-05-07 14:00:00,42.83,42.85,42.81,42.85,28200.0,42.83,42.85,42.81,42.85,28200.0
2013-05-07 14:10:00,42.85,42.9,42.83,42.85,30400.0,42.85,42.9,42.83,42.85,30400.0
2013-05-07 14:20:00,42.85,42.91,42.85,42.9,10400.0,42.85,42.91,42.85,42.9,10400.0
2013-05-07 14:30:00,42.87,42.9,42.87,42.88,13600.0,42.87,42.9,42.87,42.88,13600.0
2013-05-07 14:40:00,42.88,42.95,42.87,42.93,28400.0,42.88,42.95,42.87,42.93,28400.0
2013-05-07 14:50:00,42.94,43.02,42.94,43.02,14600.0,42.94,43.02,42.94,43.02,14600.0
2013-05-07 15:00:00,43.02,43.02,42.96,43.0,16200.0,43.02,43.02,42.96,43.0,16200.0
2013-05-07 15:10:00,43.01,43.02,42.97,42.99,9600.0,43.01,43.02,42.97,42.99,9600.0
2013-05-07 15:20:00,42.99,43.01,42.94,42.94,25800.0,42.99,43.01,42.94,42.94,25800.0
2013-05-07 15:30:00,42.94,42.95,42.9,42.93,18800.0,42.94,42.95,42.9,42.93,18800.0
2013-05-07 15:40:00,42.93,42.96,42.88,42.9,22400.0,42.93,42.96,42.88,42.9,22400.0
2013-05-07 15:50:00,42.9,42.97,42.86,42.97,42600.0,42.9,42.97,42.86,42.97,42600.0
2013-05-08 09:30:00,42.87,43.26,42.87,43.06,7600.0,42.87,43.26,42.87,43.06,7600.0
2013-05-08 09:40:00,43.23,43.23,43.16,43.16,2000.0,43.23,43.23,43.16,43.16,2000.0
2013-05-08 09:50:00,43.15,43.18,43.02,43.08,13000.0,43.15,43.18,43.02,43.08,13000.0
2013-05-08 10:00:00,43.16,43.17,43.15,43.15,2800.0,43.16,43.17,43.15,43.15,2800.0
2013-05-08 10:10:00,43.15,43.21,43.12,43.18,5600.0,43.15,43.21,43.12,43.18,5600.0
2013-05-08 10:20:00,43.2,43.25,43.17,43.25,4000.0,43.2,43.25,43.17,43.25,4000.0
2013-05-08 10:30:00,43.26,43.42,43.26,43.38,9600.0,43.26,43.42,43.26,43.38,9600.0
2013-05-08 10:40:00,43.42,43.49,43.37,43.37,9800.0,43.42,43.49,43.37,43.37,9800.0
2013-05-08 10:50:00,43.37,43.42,43.37,43.41,10800.0,43.37,43.42,43.37,43.41,10800.0
2013-05-08 11:00:00,43.41,43.49,43.38,43.47,7800.0,43.41,43.49,43.38,43.47,7800.0
2013-05-08 11:10:00,43.48,43.55,43.48,43.52,6400.0,43.48,43.55,43.48,43.52,6400.0
2013-05-08 11:20:00,43.54,43.56,43.43,43.43,9200.0,43.54,43.56,43.43,43.43,9200.0
2013-05-08 11:30:00,43.44,43.49,43.43,43.48,5200.0,43.44,43.49,43.43,43.48,5200.0
2013-05-08 11:40:00,43.49,43.55,43.49,43.51,7000.0,43.49,43.55,43.49,43.51,7000.0
2013-05-08 11:50:00,43.54,43.54,43.46,43.48,8800.0,43.54,43.54,43.46,43.48,8800.0
2013-05-08 12:00:00,43.46,43.47,43.42,43.42,6400.0,43.46,43.47,43.42,43.42,6400.0
2013-05-08 12:10:00,43.44,43.55,43.44,43.53,10800.0,43.44,43.55,43.44,43.53,10800.0
2013-05-08 12:20:00,43.54,43.55,43.52,43.55,11000.0,43.54,43.55,43.52,43.55,11000.0
2013-05-08 12:30:00,43.55,43.55,43.51,43.55,14400.0,43.55,43.55,43.51,43.55,14400.0
2013-05-08 12:40:00,43.55,43.6,43.53,43.6,4800.0,43.55,43.6,43.53,43.6,4800.0
2013-05-08 12:50:00,43.62,43.62,43.58,43.59,6000.0,43.62,43.62,43.58,43.59,6000.0
2013-05-08 13:00:00,43.59,43.66,43.58,43.63,13800.0,43.59,43.66,43.58,43.63,13800.0
2013-05-08 13:10:00,43.63,43.68,43.6,43.63,3000.0,43.63,43.68,43.6,43.63,3000.0
2013-05-08 13:20:00,43.63,43.76,43.63,43.7,7600.0,43.63,43.76,43.63,43.7,7600.0
2013-05-08 13:30:00,43.73,43.73,43.69,43.69,10000.0,43.73,43.73,43.69,43.69,10000.0
2013-05-08 13:40:00,43.69,43.69,43.63,43.63,8600.0,43.69,43.69,43.63,43.63,8600.0
2013-05-08 13:50:00,43.65,43.69,43.62,43.63,14600.0,43.65,43.69,43.62,43.63,14600.0
2013-05-08 14:00:00,43.62,43.62,43.59,43.6,9000.0,43.62,43.62,43.59,43.6,9000.0
2013-05-08 14:10:00,43.57,43.59,43.52,43.56,35400.0,43.57,43.59,43.52,43.56,35400.0
2013-05-08 14:20:00,43.56,43.57,43.54,43.55,8600.0,43.56,43.57,43.54,43.55,8600.0
2013-05-08 14:30:00,43.55,43.55,43.45,43.49,8400.0,43.55,43.55,43.45,43.49,8400.0
2013-05-08 14:40:00,43.49,43.51,43.46,43.51,8600.0,43.49,43.51,43.46,43.51,8600.0
2013-05-08 14:50:00,43.49,43.54,43.49,43.52,7400.0,43.49,43.54,43.49,43.52,7400.0
2013-05-08 15:00:00,43.51,43.51,43.46,43.49,13400.0,43.51,43.51,43.46,43.49,13400.0
2013-05-08 15:10:00,43.49,43.55,43.47,43.52,19600.0,43.49,43.55,43.47,43.52,19600.0
2013-05-08 15:20:00,43.53,43.6,43.52,43.6,19600.0,43.53,43.6,43.52,43.6,19600.0
2013-05-08 15:30:00,43.6,43.62,43.57,43.58,18000.0,43.6,43.62,43.57,43.58,18000.0
2013-05-08 15:40:00,43.57,43.59,43.54,43.58,21400.0,43.57,43.59,43.54,43.58,21400.0
2013-05-08 15:50:00,43.58,43.7,43.58,43.68,50800.0,43.58,43.7,43.58,43.68,50800.0
2013-05-09 09:30:00,43.5,43.71,43.46,43.64,51600.0,43.5,43.71,43.46,43.64,51600.0
2013-05-09 09:40:00,43.61,43.7,43.58,43.59,4800.0,43.61,43.7,43.58,43.59,4800.0
2013-05-09 09:50:00,43.59,43.64,43.58,43.61,6800.0,43.59,43.64,43.58,43.61,6800.0
2013-05-09 10:00:00,43.6,43.6,43.54,43.58,18200.0,43.6,43.6,43.54,43.58,18200.0
2013-05-09 10:10:00,43.57,43.59,43.51,43.58,12600.0,43.57,43.59,43.51,43.58,12600.0
2013-05-09 10:20:00,43.56,43.56,43.43,43.46,6000.0,43.56,43.56,43.43,43.46,6000.0
2013-05-09 10:30:00,43.45,43.49,43.42,43.43,18800.0,43.45,43.49,43.42,43.43,18800.0
2013-05-09 10:40:00,43.44,43.47,43.44,43.46,3000.0,43.44,43.47,43.44,43.46,3000.0
2013-05-09 10:50:00,43.46,43.52,43.46,43.5,7000.0,43.46,43.52,43.46,43.5,7000.0
2013-05-09 11:00:00,43.48,43.55,43.48,43.52,5200.0,43.48,43.55,43.48,43.52,5200.0
2013-05-09 11:10:00,43.53,43.56,43.5,43.54,3200.0,43.53,43.56,43.5,43.54,3200.0
2013-05-09 11:20:00,43.56,43.58,43.49,43.49,11000.0,43.56,43.58,43.49,43.49,11000.0
2013-05-09 11:30:00,43.54,43.55,43.54,43.54,3200.0,43.54,43.55,43.54,43.54,3200.0
2013-05-09 11:40:00,43.56,43.57,43.5,43.51,15400.0,43.56,43.57,43.5,43.51,15400.0
2013-05-09 11:50:00,43.55,43.55,43.52,43.53,4600.0,43.55,43.55,43.52,43.53,4600.0
2013-05-09 12:00:00,43.56,43.57,43.52,43.55,11800.0,43.56,43.57,43.52,43.55,11800.0
2013-05-09 12:10:00,43.54,43.57,43.52,43.55,7400.0,43.54,43.57,43.52,43.55,7400.0
2013-05-09 12:20:00,43.54,43.55,43.49,43.52,18600.0,43.54,43.55,43.49,43.52,18600.0
2013-05-09 12:30:00,43.51,43.58,43.51,43.58,6200.0,43.51,43.58,43.51,43.58,6200.0
2013-05-09 12:40:00,43.58,43.59,43.52,43.57,15400.0,43.58,43.59,43.52,43.57,15400.0
2013-05-09 12:50:00,43.55,43.55,43.52,43.54,2800.0,43.55,43.55,43.52,43.54,2800.0
2013-05-09 13:00:00,43.58,43.6,43.55,43.58,15200.0,43.58,43.6,43.55,43.58,15200.0
2013-05-09 13:10:00,43.57,43.58,43.56,43.56,11000.0,43.57,43.58,43.56,43.56,11000.0
2013-05-09 13:20:00,43.56,43.58,43.55,43.57,15400.0,43.56,43.58,43.55,43.57,15400.0
2013-05-09 13:30:00,43.57,43.65,43.57,43.65,10400.0,43.57,43.65,43.57,43.65,10400.0
2013-05-09 13:40:00,43.63,43.71,43.62,43.7,22000.0,43.63,43.71,43.62,43.7,22000.0
2013-05-09 13:50:00,43.7,43.72,43.68,43.71,5400.0,43.7,43.72,43.68,43.71,5400.0
2013-05-09 14:00:00,43.73,43.75,43.71,43.71,13000.0,43.73,43.75,43.71,43.71,13000.0
2013-05-09 14:10:00,43.68,43.72,43.66,43.68,18600.0,43.68,43.72,43.66,43.68,18600.0
2013-05-09 14:20:00,43.67,43.69,43.61,43.67,21800.0,43.67,43.69,43.61,43.67,21800.0
2013-05-09 14:30:00,43.67,43.68,43.6,43.6,4000.0,43.67,43.68,43.6,43.6,4000.0
2013-05-09 14:40:00,43.6,43.61,43.57,43.59,5600.0,43.6,43.61,43.57,43.59,5600.0
2013-05-09 14:50:00,43.58,43.59,43.49,43.51,12600.0,43.58,43.59,43.49,43.51,12600.0
2013-05-09 15:00:00,43.49,43.54,43.42,43.51,12400.0,43.49,43.54,43.42,43.51,12400.0
2013-05-09 15:10:00,43.51,43.51,43.45,43.49,13800.0,43.51,43.51,43.45,43.49,13800.0
2013-05-09 15:20:00,43.49,43.49,43.46,43.46,16400.0,43.49,43.49,43.46,43.46,16400.0
2013-05-09 15:30:00,43.47,43.48,43.4,43.4,16200.0,43.47,43.48,43.4,43.4,16200.0
2013-05-09 15:40:00,43.4,43.42,43.35,43.35,20000.0,43.4,43.42,43.35,43.35,20000.0
2013-05-09 15:50:00,43.38,43.43,43.27,43.43,51000.0,43.38,43.43,43.27,43.43,51000.0
2013-05-10 09:30:00,43.47,43.59,43.3,43.5,4000.0,43.47,43.59,43.3,43.5,4000.0
2013-05-10 09:40:00,43.59,43.65,43.54,43.54,11000.0,43.59,43.65,43.54,43.54,11000.0
2013-05-10 09:50:00,43.55,43.57,43.51,43.54,11400.0,43.55,43.57,43.51,43.54,11400.0
2013-05-10 10:00:00,43.55,43.56,43.46,43.48,13400.0,43.55,43.56,43.46,43.48,13400.0
2013-05-10 10:10:00,43.48,43.52,43.48,43.52,2800.0,43.48,43.52,43.48,43.52,2800.0
2013-05-10 10:20:00,43.52,43.58,43.51,43.55,3200.0,43.52,43.58,43.51,43.55,3200.0
2013-05-10 10:30:00,43.58,43.6,43.55,43.55,4600.0,43.58,43.6,43.55,43.55,4600.0
2013-05-10 10:40:00,43.55,43.55,43.55,43.55,4000.0,43.55,43.55,43.55,43.55,4000.0
2013-05-10 10:50:00,43.56,43.62,43.56,43.57,6000.0,43.56,43.62,43.56,43.57,6000.0
2013-05-10 11:00:00,43.59,43.59,43.52,43.56,9400.0,43.59,43.59,43.52,43.56,9400.0
2013-05-10 11:10:00,43.56,43.6,43.54,43.59,21800.0,43.56,43.6,43.54,43.59,21800.0
2013-05-10 11:20:00,43.58,43.6,43.54,43.59,5200.0,43.58,43.6,43.54,43.59,5200.0
2013-05-10 11:30:00,43.63,43.7,43.61,43.7,5200.0,43.63,43.7,43.61,43.7,5200.0
2013-05-10 11:40:00,43.66,43.71,43.66,43.7,3400.0,43.66,43.71,43.66,43.7,3400.0
2013-05-10 11:50:00,43.69,43.74,43.68,43.74,4200.0,43.69,43.74,43.68,43.74,4200.0
2013-05-10 12:00:00,43.7,43.73,43.68,43.68,2000.0,43.7,43.73,43.68,43.68,2000.0
2013-05-10 12:10:00,43.67,43.67,43.62,43.62,6800.0,43.67,43.67,43.62,43.62,6800.0
2013-05-10 12:20:00,43.59,43.64,43.59,43.59,21200.0,43.59,43.64,43.59,43.59,21200.0
2013-05-10 12:30:00,43.63,43.63,43.6,43.61,8200.0,43.63,43.63,43.6,43.61,8200.0
2013-05-10 12:40:00,43.63,43.65,43.57,43.57,5800.0,43.63,43.65,43.57,43.57,5800.0
2013-05-10 12:50:00,43.59,43.65,43.56,43.59,40400.0,43.59,43.65,43.56,43.59,40400.0
2013-05-10 13:00:00,43.59,43.74,43.59,43.73,23200.0,43.59,43.74,43.59,43.73,23200.0
2013-05-10 13:10:00,43.73,43.81,43.69,43.81,49400.0,43.73,43.81,43.69,43.81,49400.0
2013-05-10 13:20:00,43.82,43.85,43.71,43.74,52600.0,43.82,43.85,43.71,43.74,52600.0
2013-05-10 13:30:00,43.74,43.77,43.73,43.77,4000.0,43.74,43.77,43.73,43.77,4000.0
2013-05-10 13:40:00,43.77,43.77,43.75,43.77,5000.0,43.77,43.77,43.75,43.77,5000.0
2013-05-10 13:50:00,43.77,43.8,43.77,43.78,2000.0,43.77,43.8,43.77,43.78,2000.0
2013-05-10 14:00:00,43.78,43.81,43.78,43.81,4200.0,43.78,43.81,43.78,43.81,4200.0
2013-05-10 14:10:00,43.81,43.83,43.8,43.8,9600.0,43.81,43.83,43.8,43.8,9600.0
2013-05-10 14:20:00,43.81,43.83,43.81,43.82,10800.0,43.81,43.83,43.81,43.82,10800.0
2013-05-10 14:30:00,43.82,43.84,43.77,43.8,7800.0,43.82,43.84,43.77,43.8,7800.0
2013-05-10 14:40:00,43.8,43.87,43.78,43.82,16000.0,43.8,43.87,43.78,43.82,16000.0
2013-05-10 14:50:00,43.86,43.9,43.84,43.9,3800.0,43.86,43.9,43.84,43.9,3800.0
2013-05-10 15:00:00,43.9,43.93,43.89,43.92,16400.0,43.9,43.93,43.89,43.92,16400.0
2013-05-10 15:10:00,43.92,43.96,43.92,43.96,12600.0,43.92,43.96,43.92,43.96,12600.0
2013-05-10 15:20:00,43.96,43.97,43.94,43.94,5600.0,43.96,43.97,43.94,43.94,5600.0
2013-05-10 15:30:00,43.95,43.95,43.93,43.94,10200.0,43.95,43.95,43.93,43.94,10200.0
2013-05-10 15:40:00,43.94,43.95,43.93,43.94,12000.0,43.94,43.95,43.93,43.94,12000.0
2013-05-10 15:50:00,43.93,43.94,43.87,43.89,25600.0,43.93,43.94,43.87,43.89,25600.0
2013-05-13 09:30:00,43.86,43.94,43.84,43.9,4600.0,43.86,43.94,43.84,43.9,4600.0
2013-05-13 09:40:00,43.9,43.96,43.85,43.9,13800.0,43.9,43.96,43.85,43.9,13800.0
2013-05-13 09:50:00,43.83,43.87,43.83,43.87,3400.0,43.83,43.87,43.83,43.87,3400.0
2013-05-13 10:00:00,43.85,43.95,43.85,43.94,6400.0,43.85,43.95,43.85,43.94,6400.0
2013-05-13 10:10:00,43.95,44.04,43.95,43.97,8000.0,43.95,44.04,43.95,43.97,8000.0
2013-05-13 10:20:00,43.97,43.97,43.88,43.9,7600.0,43.97,43.97,43.88,43.9,7600.0
2013-05-13 10:30:00,43.9,43.98,43.88,43.94,11800.0,43.9,43.98,43.88,43.94,11800.0
2013-05-13 10:40:00,43.94,43.99,43.91,43.99,5800.0,43.94,43.99,43.91,43.99,5800.0
2013-05-13 10:50:00,43.99,43.99,43.77,43.77,10000.0,43.99,43.99,43.77,43.77,10000.0
2013-05-13 11:00:00,43.8,43.84,43.8,43.82,9600.0,43.8,43.84,43.8,43.82,9600.0
2013-05-13 11:10:00,43.79,43.79,43.71,43.74,17600.0,43.79,43.79,43.71,43.74,17600.0
2013-05-13 11:20:00,43.74,43.8,43.71,43.8,9200.0,43.74,43.8,43.71,43.8,9200.0
2013-05-13 11:30:00,43.85,43.94,43.77,43.9,3400.0,43.85,43.94,43.77,43.9,3400.0
2013-05-13 11:40:00,43.91,43.96,43.83,43.85,49200.0,43.91,43.96,43.83,43.85,49200.0
2013-05-13 11:50:00,43.85,43.92,43.8,43.92,23000.0,43.85,43.92,43.8,43.92,23000.0
2013-05-13 12:00:00,43.92,43.99,43.89,43.96,5200.0,43.92,43.99,43.89,43.96,5200.0
2013-05-13 12:10:00,43.97,43.97,43.88,43.89,6000.0,43.97,43.97,43.88,43.89,6000.0
2013-05-13 12:20:00,43.9,43.92,43.88,43.88,2200.0,43.9,43.92,43.88,43.88,2200.0
2013-05-13 12:30:00,43.9,43.9,43.82,43.83,5000.0,43.9,43.9,43.82,43.83,5000.0
2013-05-13 12:40:00,43.85,43.85,43.8,43.8,6000.0,43.85,43.85,43.8,43.8,6000.0
2013-05-13 12:50:00,43.81,43.84,43.81,43.83,1200.0,43.81,43.84,43.81,43.83,1200.0
2013-05-13 13:00:00,43.85,43.88,43.84,43.84,4400.0,43.85,43.88,43.84,43.84,4400.0
2013-05-13 13:10:00,43.85,43.88,43.85,43.87,2400.0,43.85,43.88,43.85,43.87,2400.0
2013-05-13 13:20:00,43.88,43.88,43.77,43.8,2600.0,43.88,43.88,43.77,43.8,2600.0
2013-05-13 13:30:00,43.79,43.82,43.76,43.76,4000.0,43.79,43.82,43.76,43.76,4000.0
2013-05-13 13:40:00,43.76,43.77,43.63,43.63,18400.0,43.76,43.77,43.63,43.63,18400.0
2013-05-13 13:50:00,43.66,43.67,43.63,43.66,4200.0,43.66,43.67,43.63,43.66,4200.0
2013-05-13 14:00:00,43.67,43.68,43.64,43.66,6600.0,43.67,43.68,43.64,43.66,6600.0
2013-05-13 14:10:00,43.65,43.66,43.62,43.66,2800.0,43.65,43.66,43.62,43.66,2800.0
2013-05-13 14:20:00,43.63,43.64,43.57,43.62,9000.0,43.63,43.64,43.57,43.62,9000.0
2013-05-13 14:30:00,43.6,43.62,43.6,43.62,3600.0,43.6,43.62,43.6,43.62,3600.0
2013-05-13 14:40:00,43.62,43.62,43.59,43.61,10200.0,43.62,43.62,43.59,43.61,10200.0
2013-05-13 14:50:00,43.6,43.63,43.6,43.63,8600.0,43.6,43.63,43.6,43.63,8600.0
2013-05-13 15:00:00,43.63,43.63,43.59,43.59,8600.0,43.63,43.63,43.59,43.59,8600.0
2013-05-13 15:10:00,43.59,43.6,43.54,43.56,10200.0,43.59,43.6,43.54,43.56,10200.0
2013-05-13 15:20:00,43.57,43.57,43.51,43.55,16800.0,43.57,43.57,43.51,43.55,16800.0
2013-05-13 15:30:00,43.53,43.56,43.52,43.55,9800.0,43.53,43.56,43.52,43.55,9800.0
2013-05-13 15:40:00,43.56,43.56,43.53,43.54,10600.0,43.56,43.56,43.53,43.54,10600.0
2013-05-13 15:50:00,43.54,43.54,43.48,43.49,32200.0,43.54,43.54,43.48,43.49,32200.0
2013-05-14 09:30:00,43.77,43.9,43.57,43.82,19400.0,43.77,43.9,43.57,43.82,19400.0
2013-05-14 09:40:00,43.76,43.97,43.76,43.91,13200.0,43.76,43.97,43.76,43.91,13200.0
2013-05-14 09:50:00,43.93,44.1,43.93,44.06,21600.0,43.93,44.1,43.93,44.06,21600.0
2013-05-14 10:00:00,44.1,44.19,44.1,44.17,13000.0,44.1,44.19,44.1,44.17,13000.0
2013-05-14 10:10:00,44.17,44.23,44.09,44.17,20600.0,44.17,44.23,44.09,44.17,20600.0
2013-05-14 10:20:00,44.15,44.24,44.15,44.22,40400.0,44.15,44.24,44.15,44.22,40400.0
2013-05-14 10:30:00,44.22,44.27,44.21,44.24,16800.0,44.22,44.27,44.21,44.24,16800.0
2013-05-14 10:40:00,44.25,44.31,44.17,44.24,42000.0,44.25,44.31,44.17,44.24,42000.0
2013-05-14 10:50:00,44.27,44.38,44.27,44.37,4200.0,44.27,44.38,44.27,44.37,4200.0
2013-05-14 11:00:00,44.38,44.44,44.35,44.37,8400.0,44.38,44.44,44.35,44.37,8400.0
2013-05-14 11:10:00,44.38,44.41,44.35,44.41,22000.0,44.38,44.41,44.35,44.41,22000.0
2013-05-14 11:20:00,44.41,44.44,44.38,44.44,8400.0,44.41,44.44,44.38,44.44,8400.0
2013-05-14 11:30:00,44.44,44.46,44.41,44.41,6400.0,44.44,44.46,44.41,44.41,6400.0
2013-05-14 11:40:00,44.42,44.45,44.42,44.43,4600.0,44.42,44.45,44.42,44.43,4600.0
2013-05-14 11:50:00,44.43,44.47,44.42,44.45,5800.0,44.43,44.47,44.42,44.45,5800.0
2013-05-14 12:00:00,44.45,44.46,44.43,44.43,3000.0,44.45,44.46,44.43,44.43,3000.0
2013-05-14 12:10:00,44.44,44.52,44.44,44.47,7200.0,44.44,44.52,44.44,44.47,7200.0
2013-05-14 12:20:00,44.47,44.48,44.41,44.41,8800.0,44.47,44.48,44.41,44.41,8800.0
2013-05-14 12:30:00,44.42,44.44,44.38,44.42,8800.0,44.42,44.44,44.38,44.42,8800.0
2013-05-14 12:40:00,44.42,44.45,44.42,44.43,5800.0,44.42,44.45,44.42,44.43,5800.0
2013-05-14 12:50:00,44.43,44.44,44.41,44.44,6400.0,44.43,44.44,44.41,44.44,6400.0
2013-05-14 13:00:00,44.45,44.48,44.41,44.42,12000.0,44.45,44.48,44.41,44.42,12000.0
2013-05-14 13:10:00,44.36,44.4,44.33,44.39,8600.0,44.36,44.4,44.33,44.39,8600.0
2013-05-14 13:20:00,44.4,44.44,44.4,44.44,8000.0,44.4,44.44,44.4,44.44,8000.0
2013-05-14 13:30:00,44.44,44.48,44.43,44.46,8200.0,44.44,44.48,44.43,44.46,8200.0
2013-05-14 13:40:00,44.46,44.47,44.43,44.47,5800.0,44.46,44.47,44.43,44.47,5800.0
2013-05-14 13:50:00,44.45,44.45,44.32,44.35,21800.0,44.45,44.45,44.32,44.35,21800.0
2013-05-14 14:00:00,44.33,44.41,44.3,44.32,40600.0,44.33,44.41,44.3,44.32,40600.0
2013-05-14 14:10:00,44.32,44.34,44.3,44.34,5600.0,44.32,44.34,44.3,44.34,5600.0
2013-05-14 14:20:00,44.36,44.4,44.36,44.39,14200.0,44.36,44.4,44.36,44.39,14200.0
2013-05-14 14:30:00,44.39,44.45,44.38,44.45,9200.0,44.39,44.45,44.38,44.45,9200.0
2013-05-14 14:40:00,44.45,44.45,44.41,44.41,8400.0,44.45,44.45,44.41,44.41,8400.0
2013-05-14 14:50:00,44.4,44.41,44.35,44.35,5800.0,44.4,44.41,44.35,44.35,5800.0
2013-05-14 15:00:00,44.35,44.43,44.35,44.37,12000.0,44.35,44.43,44.35,44.37,12000.0
2013-05-14 15:10:00,44.38,44.44,44.38,44.41,10800.0,44.38,44.44,44.38,44.41,10800.0
2013-05-14 15:20:00,44.42,44.42,44.32,44.35,53600.0,44.42,44.42,44.32,44.35,53600.0
2013-05-14 15:30:00,44.34,44.38,44.33,44.34,18800.0,44.34,44.38,44.33,44.34,18800.0
2013-05-14 15:40:00,44.34,44.36,44.34,44.35,13800.0,44.34,44.36,44.34,44.35,13800.0
2013-05-14 15:50:00,44.36,44.41,44.36,44.4,56000.0,44.36,44.41,44.36,44.4,56000.0
2013-05-15 09:30:00,44.25,44.48,44.25,44.37,7200.0,44.25,44.48,44.25,44.37,7200.0
2013-05-15 09:40:00,44.45,44.45,44.31,44.35,3600.0,44.45,44.45,44.31,44.35,3600.0
2013-05-15 09:50:00,44.3,44.41,44.3,44.38,11000.0,44.3,44.41,44.3,44.38,11000.0
2013-05-15 10:00:00,44.42,44.44,44.34,44.35,35800.0,44.42,44.44,44.34,44.35,35800.0
2013-05-15 10:10:00,44.35,44.35,44.3,44.33,12400.0,44.35,44.35,44.3,44.33,12400.0
2013-05-15 10:20:00,44.35,44.36,44.33,44.33,6600.0,44.35,44.36,44.33,44.33,6600.0
2013-05-15 10:30:00,44.31,44.33,44.27,44.27,58000.0,44.31,44.33,44.27,44.27,58000.0
2013-05-15 10:40:00,44.27,44.29,44.21,44.26,35000.0,44.27,44.29,44.21,44.26,35000.0
2013-05-15 10:50:00,44.24,44.31,44.24,44.3,9800.0,44.24,44.31,44.24,44.3,9800.0
2013-05-15 11:00:00,44.31,44.38,44.27,44.29,11800.0,44.31,44.38,44.27,44.29,11800.0
2013-05-15 11:10:00,44.32,44.32,44.3,44.31,8600.0,44.32,44.32,44.3,44.31,8600.0
2013-05-15 11:20:00,44.28,44.3,44.23,44.23,16000.0,44.28,44.3,44.23,44.23,16000.0
2013-05-15 11:30:00,44.23,44.23,44.17,44.21,10600.0,44.23,44.23,44.17,44.21,10600.0
2013-05-15 11:40:00,44.23,44.24,44.17,44.17,8200.0,44.23,44.24,44.17,44.17,8200.0
2013-05-15 11:50:00,44.18,44.2,44.17,44.17,4400.0,44.18,44.2,44.17,44.17,4400.0
2013-05-15 12:00:00,44.17,44.25,44.16,44.23,19400.0,44.17,44.25,44.16,44.23,19400.0
2013-05-15 12:10:00,44.23,44.23,44.02,44.08,94600.0,44.23,44.23,44.02,44.08,94600.0
2013-05-15 12:20:00,44.07,44.08,43.95,43.98,28600.0,44.07,44.08,43.95,43.98,28600.0
2013-05-15 12:30:00,43.98,43.99,43.8,43.85,28800.0,43.98,43.99,43.8,43.85,28800.0
2013-05-15 12:40:00,43.85,43.88,43.8,43.81,18600.0,43.85,43.88,43.8,43.81,18600.0
2013-05-15 12:50:00,43.81,43.84,43.73,43.75,16600.0,43.81,43.84,43.73,43.75,16600.0
2013-05-15 13:00:00,43.76,43.88,43.76,43.88,18800.0,43.76,43.88,43.76,43.88,18800.0
2013-05-15 13:10:00,43.91,43.93,43.87,43.93,9000.0,43.91,43.93,43.87,43.93,9000.0
2013-05-15 13:20:00,43.91,43.92,43.88,43.89,5000.0,43.91,43.92,43.88,43.89,5000.0
2013-05-15 13:30:00,43.9,43.98,43.9,43.96,10600.0,43.9,43.98,43.9,43.96,10600.0
2013-05-15 13:40:00,43.97,43.99,43.91,43.96,14800.0,43.97,43.99,43.91,43.96,14800.0
2013-05-15 13:50:00,43.98,43.99,43.86,43.93,15600.0,43.98,43.99,43.86,43.93,15600.0
2013-05-15 14:00:00,43.92,43.92,43.85,43.88,10800.0,43.92,43.92,43.85,43.88,10800.0
2013-05-15 14:10:00,43.9,43.91,43.85,43.85,21400.0,43.9,43.91,43.85,43.85,21400.0
2013-05-15 14:20:00,43.85,43.87,43.72,43.77,19400.0,43.85,43.87,43.72,43.77,19400.0
2013-05-15 14:30:00,43.79,43.8,43.7,43.7,15600.0,43.79,43.8,43.7,43.7,15600.0
2013-05-15 14:40:00,43.71,43.72,43.63,43.64,14400.0,43.71,43.72,43.63,43.64,14400.0
2013-05-15 14:50:00,43.65,43.68,43.6,43.63,21400.0,43.65,43.68,43.6,43.63,21400.0
2013-05-15 15:00:00,43.66,43.67,43.63,43.65,18000.0,43.66,43.67,43.63,43.65,18000.0
2013-05-15 15:10:00,43.66,43.7,43.65,43.68,15200.0,43.66,43.7,43.65,43.68,15200.0
2013-05-15 15:20:00,43.7,43.71,43.68,43.7,18400.0,43.7,43.71,43.68,43.7,18400.0
2013-05-15 15:30:00,43.7,43.7,43.64,43.69,17000.0,43.7,43.7,43.64,43.69,17000.0
2013-05-15 15:40:00,43.69,43.7,43.63,43.64,33400.0,43.69,43.7,43.63,43.64,33400.0
2013-05-15 15:50:00,43.65,43.83,43.64,43.73,121800.0,43.65,43.83,43.64,43.73,121800.0
2013-05-16 09:30:00,43.79,44.07,43.68,43.74,11000.0,43.79,44.07,43.68,43.74,11000.0
2013-05-16 09:40:00,43.75,43.75,43.58,43.58,8200.0,43.75,43.75,43.58,43.58,8200.0
2013-05-16 09:50:00,43.58,43.62,43.55,43.55,15600.0,43.58,43.62,43.55,43.55,15600.0
2013-05-16 10:00:00,43.55,43.55,43.43,43.43,9800.0,43.55,43.55,43.43,43.43,9800.0
2013-05-16 10:10:00,43.48,43.52,43.46,43.47,11200.0,43.48,43.52,43.46,43.47,11200.0
2013-05-16 10:20:00,43.48,43.53,43.46,43.49,6200.0,43.48,43.53,43.46,43.49,6200.0
2013-05-16 10:30:00,43.49,43.56,43.47,43.52,10400.0,43.49,43.56,43.47,43.52,10400.0
2013-05-16 10:40:00,43.55,43.6,43.51,43.51,26800.0,43.55,43.6,43.51,43.51,26800.0
2013-05-16 10:50:00,43.51,43.54,43.47,43.51,14000.0,43.51,43.54,43.47,43.51,14000.0
2013-05-16 11:00:00,43.52,43.54,43.51,43.52,4800.0,43.52,43.54,43.51,43.52,4800.0
2013-05-16 11:10:00,43.52,43.69,43.52,43.65,6400.0,43.52,43.69,43.52,43.65,6400.0
2013-05-16 11:20:00,43.65,43.66,43.6,43.63,5400.0,43.65,43.66,43.6,43.63,5400.0
2013-05-16 11:30:00,43.68,43.79,43.68,43.77,7600.0,43.68,43.79,43.68,43.77,7600.0
2013-05-16 11:40:00,43.81,43.81,43.73,43.74,21600.0,43.81,43.81,43.73,43.74,21600.0
2013-05-16 11:50:00,43.74,43.87,43.74,43.78,21800.0,43.74,43.87,43.74,43.78,21800.0
2013-05-16 12:00:00,43.78,43.84,43.74,43.74,10800.0,43.78,43.84,43.74,43.74,10800.0
2013-05-16 12:10:00,43.73,43.76,43.73,43.76,6600.0,43.73,43.76,43.73,43.76,6600.0
2013-05-16 12:20:00,43.75,43.75,43.68,43.72,20400.0,43.75,43.75,43.68,43.72,20400.0
2013-05-16 12:30:00,43.73,43.75,43.62,43.63,44800.0,43.73,43.75,43.62,43.63,44800.0
2013-05-16 12:40:00,43.63,43.65,43.58,43.58,2600.0,43.63,43.65,43.58,43.58,2600.0
2013-05-16 12:50:00,43.59,43.6,43.56,43.6,4600.0,43.59,43.6,43.56,43.6,4600.0
2013-05-16 13:00:00,43.59,43.67,43.56,43.64,25000.0,43.59,43.67,43.56,43.64,25000.0
2013-05-16 13:10:00,43.67,43.68,43.63,43.63,13400.0,43.67,43.68,43.63,43.63,13400.0
2013-05-16 13:20:00,43.63,43.66,43.63,43.66,8200.0,43.63,43.66,43.63,43.66,8200.0
2013-05-16 13:30:00,43.67,43.67,43.63,43.63,8200.0,43.67,43.67,43.63,43.63,8200.0
2013-05-16 13:40:00,43.63,43.66,43.63,43.66,8200.0,43.63,43.66,43.63,43.66,8200.0
2013-05-16 13:50:00,43.66,43.66,43.6,43.62,7000.0,43.66,43.66,43.6,43.62,7000.0
2013-05-16 14:00:00,43.6,43.66,43.59,43.66,4800.0,43.6,43.66,43.59,43.66,4800.0
2013-05-16 14:10:00,43.66,43.67,43.65,43.65,6200.0,43.66,43.67,43.65,43.65,6200.0
2013-05-16 14:20:00,43.65,43.65,43.61,43.62,1800.0,43.65,43.65,43.61,43.62,1800.0
2013-05-16 14:30:00,43.63,43.63,43.6,43.61,3800.0,43.63,43.63,43.6,43.61,3800.0
2013-05-16 14:40:00,43.61,43.61,43.58,43.6,8000.0,43.61,43.61,43.58,43.6,8000.0
2013-05-16 14:50:00,43.6,43.6,43.52,43.54,6400.0,43.6,43.6,43.52,43.54,6400.0
2013-05-16 15:00:00,43.52,43.54,43.49,43.49,18800.0,43.52,43.54,43.49,43.49,18800.0
2013-05-16 15:10:00,43.48,43.48,43.42,43.43,18000.0,43.48,43.48,43.42,43.43,18000.0
2013-05-16 15:20:00,43.42,43.44,43.35,43.35,19200.0,43.42,43.44,43.35,43.35,19200.0
2013-05-16 15:30:00,43.35,43.38,43.32,43.35,9200.0,43.35,43.38,43.32,43.35,9200.0
2013-05-16 15:40:00,43.35,43.35,43.29,43.29,13200.0,43.35,43.35,43.29,43.29,13200.0
2013-05-16 15:50:00,43.3,43.32,43.25,43.3,25600.0,43.3,43.32,43.25,43.3,25600.0
2013-05-17 09:30:00,43.47,43.47,43.37,43.37,9600.0,43.47,43.47,43.37,43.37,9600.0
2013-05-17 09:40:00,43.37,43.37,43.23,43.28,4400.0,43.37,43.37,43.23,43.28,4400.0
2013-05-17 09:50:00,43.29,43.45,43.29,43.45,6400.0,43.29,43.45,43.29,43.45,6400.0
2013-05-17 10:00:00,43.45,43.46,43.35,43.35,6400.0,43.45,43.46,43.35,43.35,6400.0
2013-05-17 10:10:00,43.34,43.37,43.27,43.29,6800.0,43.34,43.37,43.27,43.29,6800.0
2013-05-17 10:20:00,43.32,43.37,43.32,43.36,6200.0,43.32,43.37,43.32,43.36,6200.0
2013-05-17 10:30:00,43.35,43.38,43.28,43.34,6200.0,43.35,43.38,43.28,43.34,6200.0
2013-05-17 10:40:00,43.35,43.4,43.35,43.39,2600.0,43.35,43.4,43.35,43.39,2600.0
2013-05-17 10:50:00,43.37,43.37,43.3,43.33,5200.0,43.37,43.37,43.3,43.33,5200.0
2013-05-17 11:00:00,43.32,43.32,43.17,43.2,14200.0,43.32,43.32,43.17,43.2,14200.0
2013-05-17 11:10:00,43.2,43.2,43.17,43.18,3800.0,43.2,43.2,43.17,43.18,3800.0
2013-05-17 11:20:00,43.18,43.2,43.13,43.16,8400.0,43.18,43.2,43.13,43.16,8400.0
2013-05-17 11:30:00,43.16,43.2,43.16,43.19,5400.0,43.16,43.2,43.16,43.19,5400.0
2013-05-17 11:40:00,43.19,43.2,43.14,43.16,8800.0,43.19,43.2,43.14,43.16,8800.0
2013-05-17 11:50:00,43.18,43.2,43.17,43.17,17400.0,43.18,43.2,43.17,43.17,17400.0
2013-05-17 12:00:00,43.17,43.21,43.16,43.19,16000.0,43.17,43.21,43.16,43.19,16000.0
2013-05-17 12:10:00,43.18,43.2,43.18,43.19,6800.0,43.18,43.2,43.18,43.19,6800.0
2013-05-17 12:20:00,43.19,43.2,43.18,43.2,30000.0,43.19,43.2,43.18,43.2,30000.0
2013-05-17 12:30:00,43.2,43.2,43.18,43.19,21000.0,43.2,43.2,43.18,43.19,21000.0
2013-05-17 12:40:00,43.18,43.2,43.17,43.2,7800.0,43.18,43.2,43.17,43.2,7800.0
2013-05-17 12:50:00,43.19,43.2,43.18,43.19,4000.0,43.19,43.2,43.18,43.19,4000.0
2013-05-17 13:00:00,43.18,43.2,43.17,43.19,24600.0,43.18,43.2,43.17,43.19,24600.0
2013-05-17 13:10:00,43.19,43.19,43.02,43.11,59000.0,43.19,43.19,43.02,43.11,59000.0
2013-05-17 13:20:00,43.1,43.11,43.09,43.11,10200.0,43.1,43.11,43.09,43.11,10200.0
2013-05-17 13:30:00,43.1,43.15,43.1,43.15,9400.0,43.1,43.15,43.1,43.15,9400.0
2013-05-17 13:40:00,43.16,43.16,43.15,43.15,21800.0,43.16,43.16,43.15,43.15,21800.0
2013-05-17 13:50:00,43.15,43.15,43.13,43.15,7200.0,43.15,43.15,43.13,43.15,7200.0
2013-05-17 14:00:00,43.13,43.13,43.05,43.07,27000.0,43.13,43.13,43.05,43.07,27000.0
2013-05-17 14:10:00,43.07,43.09,43.05,43.09,10600.0,43.07,43.09,43.05,43.09,10600.0
2013-05-17 14:20:00,43.09,43.09,43.06,43.07,9000.0,43.09,43.09,43.06,43.07,9000.0
2013-05-17 14:30:00,43.07,43.11,43.07,43.08,11000.0,43.07,43.11,43.07,43.08,11000.0
2013-05-17 14:40:00,43.08,43.13,43.08,43.13,8400.0,43.08,43.13,43.08,43.13,8400.0
2013-05-17 14:50:00,43.14,43.17,43.13,43.17,13000.0,43.14,43.17,43.13,43.17,13000.0
2013-05-17 15:00:00,43.17,43.17,43.13,43.13,25000.0,43.17,43.17,43.13,43.13,25000.0
2013-05-17 15:10:00,43.13,43.16,43.13,43.16,15600.0,43.13,43.16,43.13,43.16,15600.0
2013-05-17 15:20:00,43.15,43.17,43.13,43.16,27600.0,43.15,43.17,43.13,43.16,27600.0
2013-05-17 15:30:00,43.15,43.22,43.15,43.2,18600.0,43.15,43.22,43.15,43.2,18600.0
2013-05-17 15:40:00,43.2,43.21,43.13,43.15,70200.0,43.2,43.21,43.13,43.15,70200.0
2013-05-17 15:50:00,43.15,43.21,43.14,43.19,37400.0,43.15,43.21,43.14,43.19,37400.0
2013-05-20 09:30:00,43.08,43.42,43.08,43.2,27600.0,43.08,43.42,43.08,43.2,27600.0
2013-05-20 09:40:00,43.22,43.29,43.19,43.2,20400.0,43.22,43.29,43.19,43.2,20400.0
2013-05-20 09:50:00,43.28,43.28,43.2,43.2,7600.0,43.28,43.28,43.2,43.2,7600.0
2013-05-20 10:00:00,43.23,43.26,43.23,43.23,7000.0,43.23,43.26,43.23,43.23,7000.0
2013-05-20 10:10:00,43.26,43.27,43.24,43.26,3600.0,43.26,43.27,43.24,43.26,3600.0
2013-05-20 10:20:00,43.26,43.31,43.2,43.21,12400.0,43.26,43.31,43.2,43.21,12400.0
2013-05-20 10:30:00,43.21,43.22,43.18,43.22,3400.0,43.21,43.22,43.18,43.22,3400.0
2013-05-20 10:40:00,43.22,43.27,43.22,43.27,2000.0,43.22,43.27,43.22,43.27,2000.0
2013-05-20 10:50:00,43.28,43.28,43.24,43.25,4200.0,43.28,43.28,43.24,43.25,4200.0
2013-05-20 11:00:00,43.25,43.29,43.19,43.21,18400.0,43.25,43.29,43.19,43.21,18400.0
2013-05-20 11:10:00,43.2,43.24,43.13,43.2,47600.0,43.2,43.24,43.13,43.2,47600.0
2013-05-20 11:20:00,43.17,43.2,43.14,43.14,7400.0,43.17,43.2,43.14,43.14,7400.0
2013-05-20 11:30:00,43.17,43.27,43.17,43.27,4600.0,43.17,43.27,43.17,43.27,4600.0
2013-05-20 11:40:00,43.29,43.36,43.27,43.36,5000.0,43.29,43.36,43.27,43.36,5000.0
2013-05-20 11:50:00,43.35,43.35,43.31,43.31,4200.0,43.35,43.35,43.31,43.31,4200.0
2013-05-20 12:00:00,43.3,43.32,43.29,43.29,3400.0,43.3,43.32,43.29,43.29,3400.0
2013-05-20 12:10:00,43.3,43.3,43.27,43.29,2800.0,43.3,43.3,43.27,43.29,2800.0
2013-05-20 12:20:00,43.31,43.33,43.24,43.25,20800.0,43.31,43.33,43.24,43.25,20800.0
2013-05-20 12:30:00,43.25,43.25,43.21,43.21,3800.0,43.25,43.25,43.21,43.21,3800.0
2013-05-20 12:40:00,43.19,43.19,43.14,43.14,9200.0,43.19,43.19,43.14,43.14,9200.0
2013-05-20 12:50:00,43.13,43.18,43.13,43.17,2400.0,43.13,43.18,43.13,43.17,2400.0
2013-05-20 13:00:00,43.16,43.21,43.16,43.21,3200.0,43.16,43.21,43.16,43.21,3200.0
2013-05-20 13:10:00,43.22,43.24,43.18,43.18,3800.0,43.22,43.24,43.18,43.18,3800.0
2013-05-20 13:20:00,43.15,43.16,43.13,43.14,3600.0,43.15,43.16,43.13,43.14,3600.0
2013-05-20 13:30:00,43.14,43.15,43.1,43.1,5400.0,43.14,43.15,43.1,43.1,5400.0
2013-05-20 13:40:00,43.08,43.09,43.02,43.05,4600.0,43.08,43.09,43.02,43.05,4600.0
2013-05-20 13:50:00,43.04,43.08,43.04,43.05,4200.0,43.04,43.08,43.04,43.05,4200.0
2013-05-20 14:00:00,43.05,43.05,42.97,42.99,16400.0,43.05,43.05,42.97,42.99,16400.0
2013-05-20 14:10:00,42.99,43.0,42.98,42.99,3000.0,42.99,43.0,42.98,42.99,3000.0
2013-05-20 14:20:00,43.01,43.01,42.95,42.96,65600.0,43.01,43.01,42.95,42.96,65600.0
2013-05-20 14:30:00,42.97,42.99,42.95,42.95,11200.0,42.97,42.99,42.95,42.95,11200.0
2013-05-20 14:40:00,42.96,42.98,42.95,42.96,6400.0,42.96,42.98,42.95,42.96,6400.0
2013-05-20 14:50:00,42.96,42.98,42.94,42.94,6800.0,42.96,42.98,42.94,42.94,6800.0
2013-05-20 15:00:00,42.98,42.99,42.94,42.94,13200.0,42.98,42.99,42.94,42.94,13200.0
2013-05-20 15:10:00,42.96,42.99,42.95,42.99,8200.0,42.96,42.99,42.95,42.99,8200.0
2013-05-20 15:20:00,42.99,43.0,42.96,43.0,14400.0,42.99,43.0,42.96,43.0,14400.0
2013-05-20 15:30:00,43.0,43.0,42.91,42.91,22800.0,43.0,43.0,42.91,42.91,22800.0
2013-05-20 15:40:00,42.91,42.93,42.82,42.82,43200.0,42.91,42.93,42.82,42.82,43200.0
2013-05-20 15:50:00,42.82,42.85,42.75,42.84,48600.0,42.82,42.85,42.75,42.84,48600.0
2013-05-21 09:30:00,42.83,42.98,42.73,42.77,23600.0,42.83,42.98,42.73,42.77,23600.0
2013-05-21 09:40:00,42.77,42.83,42.77,42.83,22000.0,42.77,42.83,42.77,42.83,22000.0
2013-05-21 09:50:00,42.88,42.89,42.82,42.87,16400.0,42.88,42.89,42.82,42.87,16400.0
2013-05-21 10:00:00,42.85,42.89,42.83,42.87,7400.0,42.85,42.89,42.83,42.87,7400.0
2013-05-21 10:10:00,42.85,42.85,42.74,42.81,5000.0,42.85,42.85,42.74,42.81,5000.0
2013-05-21 10:20:00,42.81,42.83,42.77,42.81,16200.0,42.81,42.83,42.77,42.81,16200.0
2013-05-21 10:30:00,42.81,42.83,42.79,42.82,5200.0,42.81,42.83,42.79,42.82,5200.0
2013-05-21 10:40:00,42.85,42.86,42.81,42.84,12400.0,42.85,42.86,42.81,42.84,12400.0
2013-05-21 10:50:00,42.87,42.87,42.82,42.83,4600.0,42.87,42.87,42.82,42.83,4600.0
2013-05-21 11:00:00,42.83,42.85,42.77,42.78,28800.0,42.83,42.85,42.77,42.78,28800.0
2013-05-21 11:10:00,42.82,42.83,42.79,42.81,4200.0,42.82,42.83,42.79,42.81,4200.0
2013-05-21 11:20:00,42.82,42.85,42.82,42.85,22600.0,42.82,42.85,42.82,42.85,22600.0
2013-05-21 11:30:00,42.87,42.91,42.85,42.9,12000.0,42.87,42.91,42.85,42.9,12000.0
2013-05-21 11:40:00,42.91,42.92,42.88,42.91,5600.0,42.91,42.92,42.88,42.91,5600.0
2013-05-21 11:50:00,42.92,42.99,42.92,42.95,5400.0,42.92,42.99,42.92,42.95,5400.0
2013-05-21 12:00:00,42.98,43.02,42.96,42.98,9200.0,42.98,43.02,42.96,42.98,9200.0
2013-05-21 12:10:00,42.98,42.99,42.94,42.98,25200.0,42.98,42.99,42.94,42.98,25200.0
2013-05-21 12:20:00,42.96,42.99,42.94,42.96,14200.0,42.96,42.99,42.94,42.96,14200.0
2013-05-21 12:30:00,42.97,42.97,42.94,42.94,3600.0,42.97,42.97,42.94,42.94,3600.0
2013-05-21 12:40:00,42.91,42.98,42.91,42.96,5600.0,42.91,42.98,42.91,42.96,5600.0
2013-05-21 12:50:00,42.95,42.96,42.91,42.93,11400.0,42.95,42.96,42.91,42.93,11400.0
2013-05-21 13:00:00,42.94,42.99,42.92,42.96,5600.0,42.94,42.99,42.92,42.96,5600.0
2013-05-21 13:10:00,42.94,42.95,42.93,42.94,6600.0,42.94,42.95,42.93,42.94,6600.0
2013-05-21 13:20:00,42.94,42.98,42.93,42.95,5800.0,42.94,42.98,42.93,42.95,5800.0
2013-05-21 13:30:00,42.94,42.98,42.91,42.93,19000.0,42.94,42.98,42.91,42.93,19000.0
2013-05-21 13:40:00,42.92,42.92,42.9,42.91,3600.0,42.92,42.92,42.9,42.91,3600.0
2013-05-21 13:50:00,42.91,42.91,42.88,42.9,3200.0,42.91,42.91,42.88,42.9,3200.0
2013-05-21 14:00:00,42.91,42.95,42.9,42.95,4400.0,42.91,42.95,42.9,42.95,4400.0
2013-05-21 14:10:00,42.95,43.02,42.95,43.02,4400.0,42.95,43.02,42.95,43.02,4400.0
2013-05-21 14:20:00,43.03,43.09,43.01,43.04,9800.0,43.03,43.09,43.01,43.04,9800.0
2013-05-21 14:30:00,43.04,43.07,42.99,42.99,20800.0,43.04,43.07,42.99,42.99,20800.0
2013-05-21 14:40:00,43.0,43.01,42.93,42.96,20400.0,43.0,43.01,42.93,42.96,20400.0
2013-05-21 14:50:00,42.98,43.07,42.98,43.07,7200.0,42.98,43.07,42.98,43.07,7200.0
2013-05-21 15:00:00,43.07,43.07,42.99,43.02,12200.0,43.07,43.07,42.99,43.02,12200.0
2013-05-21 15:10:00,43.02,43.03,42.99,43.01,9000.0,43.02,43.03,42.99,43.01,9000.0
2013-05-21 15:20:00,43.01,43.02,42.96,42.96,8200.0,43.01,43.02,42.96,42.96,8200.0
2013-05-21 15:30:00,42.97,42.97,42.88,42.89,43200.0,42.97,42.97,42.88,42.89,43200.0
2013-05-21 15:40:00,42.88,42.88,42.73,42.75,90800.0,42.88,42.88,42.73,42.75,90800.0
2013-05-21 15:50:00,42.75,42.8,42.66,42.79,78200.0,42.75,42.8,42.66,42.79,78200.0
2013-05-22 09:30:00,42.78,43.01,42.78,42.9,3800.0,42.78,43.01,42.78,42.9,3800.0
2013-05-22 09:40:00,42.84,42.85,42.43,42.48,39600.0,42.84,42.85,42.43,42.48,39600.0
2013-05-22 09:50:00,42.56,42.7,42.48,42.67,7600.0,42.56,42.7,42.48,42.67,7600.0
2013-05-22 10:00:00,42.77,42.92,42.77,42.87,15600.0,42.77,42.92,42.77,42.87,15600.0
2013-05-22 10:10:00,42.87,42.99,42.83,42.99,10800.0,42.87,42.99,42.83,42.99,10800.0
2013-05-22 10:20:00,43.02,43.13,42.98,43.1,6400.0,43.02,43.13,42.98,43.1,6400.0
2013-05-22 10:30:00,43.09,43.1,42.81,42.81,8400.0,43.09,43.1,42.81,42.81,8400.0
2013-05-22 10:40:00,42.88,42.9,42.78,42.8,8400.0,42.88,42.9,42.78,42.8,8400.0
2013-05-22 10:50:00,42.82,42.85,42.76,42.79,5600.0,42.82,42.85,42.76,42.79,5600.0
2013-05-22 11:00:00,42.77,42.82,42.75,42.82,2400.0,42.77,42.82,42.75,42.82,2400.0
2013-05-22 11:10:00,42.81,42.84,42.77,42.8,7400.0,42.81,42.84,42.77,42.8,7400.0
2013-05-22 11:20:00,42.77,42.77,42.71,42.77,4200.0,42.77,42.77,42.71,42.77,4200.0
2013-05-22 11:30:00,42.79,42.85,42.73,42.74,10000.0,42.79,42.85,42.73,42.74,10000.0
2013-05-22 11:40:00,42.71,42.76,42.71,42.76,2600.0,42.71,42.76,42.71,42.76,2600.0
2013-05-22 11:50:00,42.78,42.79,42.68,42.72,7600.0,42.78,42.79,42.68,42.72,7600.0
2013-05-22 12:00:00,42.71,42.73,42.69,42.73,4400.0,42.71,42.73,42.69,42.73,4400.0
2013-05-22 12:10:00,42.72,42.73,42.67,42.67,28400.0,42.72,42.73,42.67,42.67,28400.0
2013-05-22 12:20:00,42.67,42.69,42.6,42.62,38200.0,42.67,42.69,42.6,42.62,38200.0
2013-05-22 12:30:00,42.6,42.62,42.55,42.57,15200.0,42.6,42.62,42.55,42.57,15200.0
2013-05-22 12:40:00,42.59,42.63,42.52,42.6,48600.0,42.59,42.63,42.52,42.6,48600.0
2013-05-22 12:50:00,42.61,42.61,42.54,42.54,8200.0,42.61,42.61,42.54,42.54,8200.0
2013-05-22 13:00:00,42.56,42.58,42.49,42.49,8400.0,42.56,42.58,42.49,42.49,8400.0
2013-05-22 13:10:00,42.52,42.52,42.3,42.34,36000.0,42.52,42.52,42.3,42.34,36000.0
2013-05-22 13:20:00,42.35,42.38,42.25,42.28,16200.0,42.35,42.38,42.25,42.28,16200.0
2013-05-22 13:30:00,42.27,42.31,42.23,42.29,16800.0,42.27,42.31,42.23,42.29,16800.0
2013-05-22 13:40:00,42.31,42.34,42.23,42.3,19000.0,42.31,42.34,42.23,42.3,19000.0
2013-05-22 13:50:00,42.3,42.32,42.22,42.26,58400.0,42.3,42.32,42.22,42.26,58400.0
2013-05-22 14:00:00,42.29,42.32,42.07,42.18,27800.0,42.29,42.32,42.07,42.18,27800.0
2013-05-22 14:10:00,42.18,42.19,42.04,42.15,20600.0,42.18,42.19,42.04,42.15,20600.0
2013-05-22 14:20:00,42.15,42.25,42.1,42.15,24400.0,42.15,42.25,42.1,42.15,24400.0
2013-05-22 14:30:00,42.15,42.21,42.06,42.08,11800.0,42.15,42.21,42.06,42.08,11800.0
2013-05-22 14:40:00,42.08,42.13,42.02,42.13,16000.0,42.08,42.13,42.02,42.13,16000.0
2013-05-22 14:50:00,42.12,42.13,42.04,42.07,34600.0,42.12,42.13,42.04,42.07,34600.0
2013-05-22 15:00:00,42.08,42.08,41.96,41.98,17600.0,42.08,42.08,41.96,41.98,17600.0
2013-05-22 15:10:00,41.99,41.99,41.88,41.94,31400.0,41.99,41.99,41.88,41.94,31400.0
2013-05-22 15:20:00,41.93,41.96,41.76,41.8,26400.0,41.93,41.96,41.76,41.8,26400.0
2013-05-22 15:30:00,41.8,41.84,41.7,41.77,35000.0,41.8,41.84,41.7,41.77,35000.0
2013-05-22 15:40:00,41.77,41.83,41.7,41.8,34800.0,41.77,41.83,41.7,41.8,34800.0
2013-05-22 15:50:00,41.77,41.88,41.67,41.69,145600.0,41.77,41.88,41.67,41.69,145600.0
2013-05-23 09:30:00,41.52,41.57,41.2,41.34,42600.0,41.52,41.57,41.2,41.34,42600.0
2013-05-23 09:40:00,41.33,41.41,41.32,41.41,17000.0,41.33,41.41,41.32,41.41,17000.0
2013-05-23 09:50:00,41.43,41.43,41.26,41.38,18800.0,41.43,41.43,41.26,41.38,18800.0
2013-05-23 10:00:00,41.45,41.57,41.3,41.45,88400.0,41.45,41.57,41.3,41.45,88400.0
2013-05-23 10:10:00,41.45,41.62,41.36,41.55,71000.0,41.45,41.62,41.36,41.55,71000.0
2013-05-23 10:20:00,41.6,41.6,41.56,41.58,10400.0,41.6,41.6,41.56,41.58,10400.0
2013-05-23 10:30:00,41.58,41.6,41.39,41.44,101800.0,41.58,41.6,41.39,41.44,101800.0
2013-05-23 10:40:00,41.46,41.58,41.44,41.57,19600.0,41.46,41.58,41.44,41.57,19600.0
2013-05-23 10:50:00,41.58,41.87,41.58,41.73,61800.0,41.58,41.87,41.58,41.73,61800.0
2013-05-23 11:00:00,41.73,41.77,41.63,41.76,41200.0,41.73,41.77,41.63,41.76,41200.0
2013-05-23 11:10:00,41.77,41.78,41.73,41.75,20400.0,41.77,41.78,41.73,41.75,20400.0
2013-05-23 11:20:00,41.75,41.84,41.75,41.84,7400.0,41.75,41.84,41.75,41.84,7400.0
2013-05-23 11:30:00,41.82,41.88,41.79,41.88,39800.0,41.82,41.88,41.79,41.88,39800.0
2013-05-23 11:40:00,41.9,41.9,41.84,41.86,37400.0,41.9,41.9,41.84,41.86,37400.0
2013-05-23 11:50:00,41.88,41.97,41.88,41.88,5800.0,41.88,41.97,41.88,41.88,5800.0
2013-05-23 12:00:00,41.96,41.99,41.83,41.9,23400.0,41.96,41.99,41.83,41.9,23400.0
2013-05-23 12:10:00,41.88,41.94,41.88,41.91,12000.0,41.88,41.94,41.88,41.91,12000.0
2013-05-23 12:20:00,41.91,41.98,41.91,41.97,14800.0,41.91,41.98,41.91,41.97,14800.0
2013-05-23 12:30:00,41.98,42.0,41.91,41.96,21800.0,41.98,42.0,41.91,41.96,21800.0
2013-05-23 12:40:00,41.95,42.01,41.93,42.0,59600.0,41.95,42.01,41.93,42.0,59600.0
2013-05-23 12:50:00,42.0,42.15,42.0,42.13,7800.0,42.0,42.15,42.0,42.13,7800.0
2013-05-23 13:00:00,42.12,42.19,42.07,42.14,11000.0,42.12,42.19,42.07,42.14,11000.0
2013-05-23 13:10:00,42.15,42.24,42.15,42.19,12200.0,42.15,42.24,42.15,42.19,12200.0
2013-05-23 13:20:00,42.19,42.26,42.19,42.22,16000.0,42.19,42.26,42.19,42.22,16000.0
2013-05-23 13:30:00,42.24,42.32,42.23,42.29,8800.0,42.24,42.32,42.23,42.29,8800.0
2013-05-23 13:40:00,42.29,42.32,42.27,42.32,12400.0,42.29,42.32,42.27,42.32,12400.0
2013-05-23 13:50:00,42.35,42.4,42.31,42.4,12800.0,42.35,42.4,42.31,42.4,12800.0
2013-05-23 14:00:00,42.38,42.45,42.34,42.44,13600.0,42.38,42.45,42.34,42.44,13600.0
2013-05-23 14:10:00,42.42,42.49,42.4,42.46,11400.0,42.42,42.49,42.4,42.46,11400.0
2013-05-23 14:20:00,42.46,42.47,42.43,42.44,10200.0,42.46,42.47,42.43,42.44,10200.0
2013-05-23 14:30:00,42.42,42.42,42.31,42.33,8200.0,42.42,42.42,42.31,42.33,8200.0
2013-05-23 14:40:00,42.33,42.34,42.25,42.29,16200.0,42.33,42.34,42.25,42.29,16200.0
2013-05-23 14:50:00,42.29,42.29,42.16,42.16,37400.0,42.29,42.29,42.16,42.16,37400.0
2013-05-23 15:00:00,42.19,42.25,42.19,42.25,7200.0,42.19,42.25,42.19,42.25,7200.0
2013-05-23 15:10:00,42.24,42.25,42.15,42.15,11400.0,42.24,42.25,42.15,42.15,11400.0
2013-05-23 15:20:00,42.18,42.24,42.18,42.23,10600.0,42.18,42.24,42.18,42.23,10600.0
2013-05-23 15:30:00,42.22,42.22,42.13,42.13,17600.0,42.22,42.22,42.13,42.13,17600.0
2013-05-23 15:40:00,42.13,42.18,42.1,42.1,22400.0,42.13,42.18,42.1,42.1,22400.0
2013-05-23 15:50:00,42.12,42.27,42.1,42.25,113400.0,42.12,42.27,42.1,42.25,113400.0
2013-05-24 09:30:00,42.12,42.13,41.87,41.87,3200.0,42.12,42.13,41.87,41.87,3200.0
2013-05-24 09:40:00,41.85,41.87,41.85,41.87,1400.0,41.85,41.87,41.85,41.87,1400.0
2013-05-24 09:50:00,41.81,41.85,41.76,41.84,10000.0,41.81,41.85,41.76,41.84,10000.0
2013-05-24 10:00:00,41.82,41.84,41.74,41.82,44800.0,41.82,41.84,41.74,41.82,44800.0
2013-05-24 10:10:00,41.83,41.87,41.79,41.79,27200.0,41.83,41.87,41.79,41.79,27200.0
2013-05-24 10:20:00,41.8,41.85,41.79,41.8,7800.0,41.8,41.85,41.79,41.8,7800.0
2013-05-24 10:30:00,41.8,41.85,41.77,41.85,14600.0,41.8,41.85,41.77,41.85,14600.0
2013-05-24 10:40:00,41.85,41.86,41.77,41.8,7200.0,41.85,41.86,41.77,41.8,7200.0
2013-05-24 10:50:00,41.8,41.86,41.78,41.86,8200.0,41.8,41.86,41.78,41.86,8200.0
2013-05-24 11:00:00,41.87,41.87,41.8,41.85,37800.0,41.87,41.87,41.8,41.85,37800.0
2013-05-24 11:10:00,41.87,41.9,41.81,41.87,10600.0,41.87,41.9,41.81,41.87,10600.0
2013-05-24 11:20:00,41.87,41.88,41.85,41.88,10400.0,41.87,41.88,41.85,41.88,10400.0
2013-05-24 11:30:00,41.88,41.9,41.88,41.9,3000.0,41.88,41.9,41.88,41.9,3000.0
2013-05-24 11:40:00,41.9,41.91,41.85,41.9,5800.0,41.9,41.91,41.85,41.9,5800.0
2013-05-24 11:50:00,41.9,41.93,41.88,41.93,11200.0,41.9,41.93,41.88,41.93,11200.0
2013-05-24 12:00:00,41.93,41.93,41.9,41.93,7600.0,41.93,41.93,41.9,41.93,7600.0
2013-05-24 12:10:00,41.91,41.93,41.91,41.92,6400.0,41.91,41.93,41.91,41.92,6400.0
2013-05-24 12:20:00,41.93,41.93,41.9,41.91,7200.0,41.93,41.93,41.9,41.91,7200.0
2013-05-24 12:30:00,41.91,41.91,41.87,41.88,7800.0,41.91,41.91,41.87,41.88,7800.0
2013-05-24 12:40:00,41.88,41.92,41.88,41.92,3600.0,41.88,41.92,41.88,41.92,3600.0
2013-05-24 12:50:00,41.91,41.93,41.88,41.88,6800.0,41.91,41.93,41.88,41.88,6800.0
2013-05-24 13:00:00,41.88,41.93,41.88,41.93,7200.0,41.88,41.93,41.88,41.93,7200.0
2013-05-24 13:10:00,41.93,41.93,41.88,41.92,10000.0,41.93,41.93,41.88,41.92,10000.0
2013-05-24 13:20:00,41.93,41.95,41.92,41.93,19800.0,41.93,41.95,41.92,41.93,19800.0
2013-05-24 13:30:00,41.93,41.95,41.92,41.94,16800.0,41.93,41.95,41.92,41.94,16800.0
2013-05-24 13:40:00,41.94,41.94,41.91,41.93,11600.0,41.94,41.94,41.91,41.93,11600.0
2013-05-24 13:50:00,41.93,41.94,41.92,41.94,13000.0,41.93,41.94,41.92,41.94,13000.0
2013-05-24 14:00:00,41.94,42.0,41.94,41.99,15400.0,41.94,42.0,41.94,41.99,15400.0
2013-05-24 14:10:00,42.0,42.02,41.98,42.02,13000.0,42.0,42.02,41.98,42.02,13000.0
2013-05-24 14:20:00,42.02,42.02,41.99,41.99,5400.0,42.02,42.02,41.99,41.99,5400.0
2013-05-24 14:30:00,41.99,42.02,41.95,42.0,10400.0,41.99,42.02,41.95,42.0,10400.0
2013-05-24 14:40:00,42.0,42.0,41.99,41.99,4800.0,42.0,42.0,41.99,41.99,4800.0
2013-05-24 14:50:00,42.0,42.01,41.94,41.97,8400.0,42.0,42.01,41.94,41.97,8400.0
2013-05-24 15:00:00,41.98,41.99,41.92,41.93,10400.0,41.98,41.99,41.92,41.93,10400.0
2013-05-24 15:10:00,41.95,41.95,41.89,41.89,4000.0,41.95,41.95,41.89,41.89,4000.0
2013-05-24 15:20:00,41.88,41.91,41.85,41.88,18800.0,41.88,41.91,41.85,41.88,18800.0
2013-05-24 15:30:00,41.88,41.9,41.85,41.87,26200.0,41.88,41.9,41.85,41.87,26200.0
2013-05-24 15:40:00,41.88,41.88,41.83,41.87,8600.0,41.88,41.88,41.83,41.87,8600.0
2013-05-24 15:50:00,41.89,41.93,41.84,41.91,21800.0,41.89,41.93,41.84,41.91,21800.0
2013-05-28 09:30:00,42.23,42.49,42.19,42.34,112200.0,42.23,42.49,42.19,42.34,112200.0
2013-05-28 09:40:00,42.27,42.4,42.23,42.4,12000.0,42.27,42.4,42.23,42.4,12000.0
2013-05-28 09:50:00,42.41,42.48,42.38,42.4,122200.0,42.41,42.48,42.38,42.4,122200.0
2013-05-28 10:00:00,42.4,42.43,42.36,42.4,26200.0,42.4,42.43,42.36,42.4,26200.0
2013-05-28 10:10:00,42.38,42.43,42.37,42.43,59000.0,42.38,42.43,42.37,42.43,59000.0
2013-05-28 10:20:00,42.43,42.43,42.37,42.39,23600.0,42.43,42.43,42.37,42.39,23600.0
2013-05-28 10:30:00,42.4,42.43,42.37,42.43,30000.0,42.4,42.43,42.37,42.43,30000.0
2013-05-28 10:40:00,42.41,42.43,42.38,42.43,10000.0,42.41,42.43,42.38,42.43,10000.0
2013-05-28 10:50:00,42.44,42.47,42.38,42.41,18800.0,42.44,42.47,42.38,42.41,18800.0
2013-05-28 11:00:00,42.4,42.44,42.35,42.43,24400.0,42.4,42.44,42.35,42.43,24400.0
2013-05-28 11:10:00,42.4,42.43,42.4,42.41,8000.0,42.4,42.43,42.4,42.41,8000.0
2013-05-28 11:20:00,42.42,42.45,42.35,42.4,69400.0,42.42,42.45,42.35,42.4,69400.0
2013-05-28 11:30:00,42.37,42.38,42.32,42.38,21800.0,42.37,42.38,42.32,42.38,21800.0
2013-05-28 11:40:00,42.38,42.38,42.3,42.38,15400.0,42.38,42.38,42.3,42.38,15400.0
2013-05-28 11:50:00,42.38,42.4,42.35,42.35,12200.0,42.38,42.4,42.35,42.35,12200.0
2013-05-28 12:00:00,42.38,42.38,42.34,42.38,10200.0,42.38,42.38,42.34,42.38,10200.0
2013-05-28 12:10:00,42.35,42.4,42.35,42.38,18400.0,42.35,42.4,42.35,42.38,18400.0
2013-05-28 12:20:00,42.38,42.41,42.37,42.4,45800.0,42.38,42.41,42.37,42.4,45800.0
2013-05-28 12:30:00,42.4,42.4,42.35,42.39,21000.0,42.4,42.4,42.35,42.39,21000.0
2013-05-28 12:40:00,42.39,42.4,42.37,42.39,5200.0,42.39,42.4,42.37,42.39,5200.0
2013-05-28 12:50:00,42.4,42.4,42.34,42.39,9800.0,42.4,42.4,42.34,42.39,9800.0
2013-05-28 13:00:00,42.39,42.42,42.37,42.42,25400.0,42.39,42.42,42.37,42.42,25400.0
2013-05-28 13:10:00,42.4,42.4,42.4,42.4,4000.0,42.4,42.4,42.4,42.4,4000.0
2013-05-28 13:20:00,42.4,42.4,42.35,42.39,19400.0,42.4,42.4,42.35,42.39,19400.0
2013-05-28 13:30:00,42.4,42.41,42.35,42.39,25200.0,42.4,42.41,42.35,42.39,25200.0
2013-05-28 13:40:00,42.4,42.41,42.38,42.39,17400.0,42.4,42.41,42.38,42.39,17400.0
2013-05-28 13:50:00,42.4,42.4,42.32,42.35,15400.0,42.4,42.4,42.32,42.35,15400.0
2013-05-28 14:00:00,42.36,42.36,42.28,42.35,34000.0,42.36,42.36,42.28,42.35,34000.0
2013-05-28 14:10:00,42.34,42.34,42.27,42.34,12000.0,42.34,42.34,42.27,42.34,12000.0
2013-05-28 14:20:00,42.34,42.35,42.24,42.29,20600.0,42.34,42.35,42.24,42.29,20600.0
2013-05-28 14:30:00,42.28,42.32,42.27,42.3,33000.0,42.28,42.32,42.27,42.3,33000.0
2013-05-28 14:40:00,42.3,42.37,42.3,42.37,3400.0,42.3,42.37,42.3,42.37,3400.0
2013-05-28 14:50:00,42.37,42.37,42.25,42.34,66400.0,42.37,42.37,42.25,42.34,66400.0
2013-05-28 15:00:00,42.33,42.33,42.27,42.28,19800.0,42.33,42.33,42.27,42.28,19800.0
2013-05-28 15:10:00,42.29,42.31,42.28,42.3,16600.0,42.29,42.31,42.28,42.3,16600.0
2013-05-28 15:20:00,42.31,42.32,42.21,42.21,26000.0,42.31,42.32,42.21,42.21,26000.0
2013-05-28 15:30:00,42.2,42.29,42.19,42.29,53000.0,42.2,42.29,42.19,42.29,53000.0
2013-05-28 15:40:00,42.27,42.32,42.23,42.32,28600.0,42.27,42.32,42.23,42.32,28600.0
2013-05-28 15:50:00,42.32,42.32,42.23,42.25,75200.0,42.32,42.32,42.23,42.25,75200.0
2013-05-29 09:30:00,42.0,42.0,41.81,41.81,11800.0,42.0,42.0,41.81,41.81,11800.0
2013-05-29 09:40:00,41.82,41.87,41.67,41.67,22800.0,41.82,41.87,41.67,41.67,22800.0
2013-05-29 09:50:00,41.67,41.71,41.67,41.71,4000.0,41.67,41.71,41.67,41.71,4000.0
2013-05-29 10:00:00,41.72,41.79,41.72,41.73,10600.0,41.72,41.79,41.72,41.73,10600.0
2013-05-29 10:10:00,41.7,41.72,41.68,41.72,2600.0,41.7,41.72,41.68,41.72,2600.0
2013-05-29 10:20:00,41.74,41.74,41.54,41.54,11400.0,41.74,41.74,41.54,41.54,11400.0
2013-05-29 10:30:00,41.6,41.63,41.54,41.63,83600.0,41.6,41.63,41.54,41.63,83600.0
2013-05-29 10:40:00,41.63,41.68,41.59,41.63,38000.0,41.63,41.68,41.59,41.63,38000.0
2013-05-29 10:50:00,41.63,41.67,41.61,41.64,16200.0,41.63,41.67,41.61,41.64,16200.0
2013-05-29 11:00:00,41.63,41.71,41.63,41.68,14200.0,41.63,41.71,41.63,41.68,14200.0
2013-05-29 11:10:00,41.71,41.93,41.71,41.9,46400.0,41.71,41.93,41.71,41.9,46400.0
2013-05-29 11:20:00,41.89,41.93,41.85,41.85,38000.0,41.89,41.93,41.85,41.85,38000.0
2013-05-29 11:30:00,41.85,41.9,41.85,41.87,28800.0,41.85,41.9,41.85,41.87,28800.0
2013-05-29 11:40:00,41.88,41.9,41.85,41.89,31400.0,41.88,41.9,41.85,41.89,31400.0
2013-05-29 11:50:00,41.89,41.89,41.84,41.87,15000.0,41.89,41.89,41.84,41.87,15000.0
2013-05-29 12:00:00,41.86,41.88,41.84,41.84,20600.0,41.86,41.88,41.84,41.84,20600.0
2013-05-29 12:10:00,41.83,41.9,41.8,41.9,23600.0,41.83,41.9,41.8,41.9,23600.0
2013-05-29 12:20:00,41.9,41.93,41.88,41.9,5600.0,41.9,41.93,41.88,41.9,5600.0
2013-05-29 12:30:00,41.9,41.92,41.88,41.9,18000.0,41.9,41.92,41.88,41.9,18000.0
2013-05-29 12:40:00,41.88,41.9,41.84,41.85,4800.0,41.88,41.9,41.84,41.85,4800.0
2013-05-29 12:50:00,41.84,41.88,41.8,41.85,51600.0,41.84,41.88,41.8,41.85,51600.0
2013-05-29 13:00:00,41.86,41.86,41.83,41.85,6000.0,41.86,41.86,41.83,41.85,6000.0
2013-05-29 13:10:00,41.85,41.85,41.82,41.84,8000.0,41.85,41.85,41.82,41.84,8000.0
2013-05-29 13:20:00,41.87,41.92,41.86,41.92,18000.0,41.87,41.92,41.86,41.92,18000.0
2013-05-29 13:30:00,41.92,41.95,41.9,41.95,15800.0,41.92,41.95,41.9,41.95,15800.0
2013-05-29 13:40:00,42.01,42.01,41.95,41.99,10400.0,42.01,42.01,41.95,41.99,10400.0
2013-05-29 13:50:00,41.98,42.04,41.98,42.04,18600.0,41.98,42.04,41.98,42.04,18600.0
2013-05-29 14:00:00,42.04,42.1,42.01,42.08,26000.0,42.04,42.1,42.01,42.08,26000.0
2013-05-29 14:10:00,42.06,42.12,42.06,42.07,9000.0,42.06,42.12,42.06,42.07,9000.0
2013-05-29 14:20:00,42.08,42.11,42.06,42.09,9200.0,42.08,42.11,42.06,42.09,9200.0
2013-05-29 14:30:00,42.09,42.1,42.08,42.09,11800.0,42.09,42.1,42.08,42.09,11800.0
2013-05-29 14:40:00,42.1,42.18,42.1,42.13,17600.0,42.1,42.18,42.1,42.13,17600.0
2013-05-29 14:50:00,42.13,42.16,42.12,42.13,16600.0,42.13,42.16,42.12,42.13,16600.0
2013-05-29 15:00:00,42.13,42.15,42.08,42.1,68200.0,42.13,42.15,42.08,42.1,68200.0
2013-05-29 15:10:00,42.12,42.16,42.12,42.15,12800.0,42.12,42.16,42.12,42.15,12800.0
2013-05-29 15:20:00,42.15,42.2,42.15,42.15,22200.0,42.15,42.2,42.15,42.15,22200.0
2013-05-29 15:30:00,42.15,42.15,42.05,42.05,53200.0,42.15,42.15,42.05,42.05,53200.0
2013-05-29 15:40:00,42.04,42.06,41.91,41.92,46000.0,42.04,42.06,41.91,41.92,46000.0
2013-05-29 15:50:00,41.91,41.91,41.84,41.86,65400.0,41.91,41.91,41.84,41.86,65400.0
2013-05-30 09:30:00,41.99,41.99,41.81,41.81,13800.0,41.99,41.99,41.81,41.81,13800.0
2013-05-30 09:40:00,41.77,41.87,41.74,41.85,28000.0,41.77,41.87,41.74,41.85,28000.0
2013-05-30 09:50:00,41.83,41.85,41.8,41.83,12600.0,41.83,41.85,41.8,41.83,12600.0
2013-05-30 10:00:00,41.85,41.9,41.83,41.88,19200.0,41.85,41.9,41.83,41.88,19200.0
2013-05-30 10:10:00,41.91,41.94,41.87,41.9,25600.0,41.91,41.94,41.87,41.9,25600.0
2013-05-30 10:20:00,41.9,41.94,41.88,41.9,21000.0,41.9,41.94,41.88,41.9,21000.0
2013-05-30 10:30:00,41.9,41.95,41.9,41.91,27400.0,41.9,41.95,41.9,41.91,27400.0
2013-05-30 10:40:00,41.91,41.94,41.91,41.92,8800.0,41.91,41.94,41.91,41.92,8800.0
2013-05-30 10:50:00,41.91,41.93,41.88,41.9,6800.0,41.91,41.93,41.88,41.9,6800.0
2013-05-30 11:00:00,41.9,41.91,41.88,41.91,12200.0,41.9,41.91,41.88,41.91,12200.0
2013-05-30 11:10:00,41.89,41.9,41.85,41.85,18800.0,41.89,41.9,41.85,41.85,18800.0
2013-05-30 11:20:00,41.83,41.83,41.77,41.77,4600.0,41.83,41.83,41.77,41.77,4600.0
2013-05-30 11:30:00,41.79,41.81,41.76,41.78,11200.0,41.79,41.81,41.76,41.78,11200.0
2013-05-30 11:40:00,41.79,41.79,41.7,41.7,7200.0,41.79,41.79,41.7,41.7,7200.0
2013-05-30 11:50:00,41.68,41.7,41.6,41.61,19800.0,41.68,41.7,41.6,41.61,19800.0
2013-05-30 12:00:00,41.62,41.66,41.6,41.6,17200.0,41.62,41.66,41.6,41.6,17200.0
2013-05-30 12:10:00,41.6,41.6,41.46,41.47,41400.0,41.6,41.6,41.46,41.47,41400.0
2013-05-30 12:20:00,41.47,41.47,41.4,41.41,33800.0,41.47,41.47,41.4,41.41,33800.0
2013-05-30 12:30:00,41.41,41.41,41.28,41.28,54800.0,41.41,41.41,41.28,41.28,54800.0
2013-05-30 12:40:00,41.27,41.29,41.12,41.13,27400.0,41.27,41.29,41.12,41.13,27400.0
2013-05-30 12:50:00,41.13,41.15,40.79,40.88,121400.0,41.13,41.15,40.79,40.88,121400.0
2013-05-30 13:00:00,40.9,41.12,40.79,41.02,72600.0,40.9,41.12,40.79,41.02,72600.0
2013-05-30 13:10:00,41.02,41.16,41.02,41.16,42400.0,41.02,41.16,41.02,41.16,42400.0
2013-05-30 13:20:00,41.16,41.29,41.16,41.29,16800.0,41.16,41.29,41.16,41.29,16800.0
2013-05-30 13:30:00,41.29,41.41,41.29,41.34,60200.0,41.29,41.41,41.29,41.34,60200.0
2013-05-30 13:40:00,41.34,41.38,41.26,41.33,24000.0,41.34,41.38,41.26,41.33,24000.0
2013-05-30 13:50:00,41.31,41.34,41.29,41.31,12600.0,41.31,41.34,41.29,41.31,12600.0
2013-05-30 14:00:00,41.32,41.35,41.3,41.31,14200.0,41.32,41.35,41.3,41.31,14200.0
2013-05-30 14:10:00,41.31,41.33,41.26,41.3,19600.0,41.31,41.33,41.26,41.3,19600.0
2013-05-30 14:20:00,41.33,41.35,41.3,41.33,50000.0,41.33,41.35,41.3,41.33,50000.0
2013-05-30 14:30:00,41.35,41.4,41.33,41.33,31000.0,41.35,41.4,41.33,41.33,31000.0
2013-05-30 14:40:00,41.34,41.38,41.34,41.38,40200.0,41.34,41.38,41.34,41.38,40200.0
2013-05-30 14:50:00,41.36,41.4,41.34,41.38,18000.0,41.36,41.4,41.34,41.38,18000.0
2013-05-30 15:00:00,41.35,41.38,41.35,41.36,24800.0,41.35,41.38,41.35,41.36,24800.0
2013-05-30 15:10:00,41.37,41.44,41.35,41.41,84600.0,41.37,41.44,41.35,41.41,84600.0
2013-05-30 15:20:00,41.43,41.45,41.35,41.43,16000.0,41.43,41.45,41.35,41.43,16000.0
2013-05-30 15:30:00,41.42,41.48,41.4,41.47,22400.0,41.42,41.48,41.4,41.47,22400.0
2013-05-30 15:40:00,41.47,41.56,41.46,41.55,38400.0,41.47,41.56,41.46,41.55,38400.0
2013-05-30 15:50:00,41.57,41.61,41.54,41.6,80600.0,41.57,41.61,41.54,41.6,80600.0
2013-05-31 09:30:00,41.48,41.74,41.01,41.38,63800.0,41.48,41.74,41.01,41.38,63800.0
2013-05-31 09:40:00,41.38,41.46,41.34,41.38,19200.0,41.38,41.46,41.34,41.38,19200.0
2013-05-31 09:50:00,41.45,41.62,41.42,41.56,18400.0,41.45,41.62,41.42,41.56,18400.0
2013-05-31 10:00:00,41.56,41.6,41.51,41.51,8600.0,41.56,41.6,41.51,41.51,8600.0
2013-05-31 10:10:00,41.51,41.66,41.48,41.65,13000.0,41.51,41.66,41.48,41.65,13000.0
2013-05-31 10:20:00,41.65,41.67,41.59,41.6,11800.0,41.65,41.67,41.59,41.6,11800.0
2013-05-31 10:30:00,41.6,41.63,41.52,41.57,7800.0,41.6,41.63,41.52,41.57,7800.0
2013-05-31 10:40:00,41.55,41.58,41.51,41.55,5200.0,41.55,41.58,41.51,41.55,5200.0
2013-05-31 10:50:00,41.57,41.58,41.52,41.54,6600.0,41.57,41.58,41.52,41.54,6600.0
2013-05-31 11:00:00,41.54,41.77,41.54,41.74,9800.0,41.54,41.77,41.54,41.74,9800.0
2013-05-31 11:10:00,41.74,41.8,41.69,41.73,9800.0,41.74,41.8,41.69,41.73,9800.0
2013-05-31 11:20:00,41.69,41.73,41.41,41.58,57400.0,41.69,41.73,41.41,41.58,57400.0
2013-05-31 11:30:00,41.58,41.65,41.49,41.57,12800.0,41.58,41.65,41.49,41.57,12800.0
2013-05-31 11:40:00,41.56,41.62,41.51,41.6,7800.0,41.56,41.62,41.51,41.6,7800.0
2013-05-31 11:50:00,41.6,41.63,41.54,41.6,11600.0,41.6,41.63,41.54,41.6,11600.0
2013-05-31 12:00:00,41.59,41.64,41.51,41.6,14400.0,41.59,41.64,41.51,41.6,14400.0
2013-05-31 12:10:00,41.58,41.63,41.55,41.59,7000.0,41.58,41.63,41.55,41.59,7000.0
2013-05-31 12:20:00,41.63,41.63,41.56,41.58,13800.0,41.63,41.63,41.56,41.58,13800.0
2013-05-31 12:30:00,41.59,41.62,41.56,41.59,15200.0,41.59,41.62,41.56,41.59,15200.0
2013-05-31 12:40:00,41.6,41.61,41.57,41.61,14400.0,41.6,41.61,41.57,41.61,14400.0
2013-05-31 12:50:00,41.6,41.6,41.57,41.58,9200.0,41.6,41.6,41.57,41.58,9200.0
2013-05-31 13:00:00,41.59,41.61,41.59,41.59,12800.0,41.59,41.61,41.59,41.59,12800.0
2013-05-31 13:10:00,41.59,41.59,41.52,41.52,8400.0,41.59,41.59,41.52,41.52,8400.0
2013-05-31 13:20:00,41.53,41.55,41.52,41.55,3800.0,41.53,41.55,41.52,41.55,3800.0
2013-05-31 13:30:00,41.54,41.56,41.43,41.44,12200.0,41.54,41.56,41.43,41.44,12200.0
2013-05-31 13:40:00,41.49,41.52,41.46,41.51,8200.0,41.49,41.52,41.46,41.51,8200.0
2013-05-31 13:50:00,41.48,41.5,41.39,41.46,30000.0,41.48,41.5,41.39,41.46,30000.0
2013-05-31 14:00:00,41.45,41.51,41.45,41.48,9600.0,41.45,41.51,41.45,41.48,9600.0
2013-05-31 14:10:00,41.48,41.49,41.4,41.44,9600.0,41.48,41.49,41.4,41.44,9600.0
2013-05-31 14:20:00,41.42,41.5,41.41,41.45,11400.0,41.42,41.5,41.41,41.45,11400.0
2013-05-31 14:30:00,41.47,41.49,41.39,41.42,11400.0,41.47,41.49,41.39,41.42,11400.0
2013-05-31 14:40:00,41.41,41.46,41.38,41.45,57800.0,41.41,41.46,41.38,41.45,57800.0
2013-05-31 14:50:00,41.46,41.51,41.42,41.51,31200.0,41.46,41.51,41.42,41.51,31200.0
2013-05-31 15:00:00,41.49,41.58,41.48,41.56,12400.0,41.49,41.58,41.48,41.56,12400.0
2013-05-31 15:10:00,41.54,41.56,41.51,41.51,9600.0,41.54,41.56,41.51,41.51,9600.0
2013-05-31 15:20:00,41.52,41.54,41.41,41.43,36200.0,41.52,41.54,41.41,41.43,36200.0
2013-05-31 15:30:00,41.4,41.46,41.37,41.39,54600.0,41.4,41.46,41.37,41.39,54600.0
2013-05-31 15:40:00,41.4,41.45,41.37,41.43,97400.0,41.4,41.45,41.37,41.43,97400.0
2013-05-31 15:50:00,41.41,41.41,41.22,41.24,62000.0,41.41,41.41,41.22,41.24,62000.0
2013-06-03 09:30:00,41.39,41.55,41.11,41.24,17600.0,41.39,41.55,41.11,41.24,17600.0
2013-06-03 09:40:00,41.24,41.32,41.17,41.32,12000.0,41.24,41.32,41.17,41.32,12000.0
2013-06-03 09:50:00,41.32,41.56,41.2,41.22,16600.0,41.32,41.56,41.2,41.22,16600.0
2013-06-03 10:00:00,41.22,41.37,41.19,41.36,31600.0,41.22,41.37,41.19,41.36,31600.0
2013-06-03 10:10:00,41.36,41.7,41.36,41.52,26000.0,41.36,41.7,41.36,41.52,26000.0
2013-06-03 10:20:00,41.52,41.69,41.52,41.56,17800.0,41.52,41.69,41.52,41.56,17800.0
2013-06-03 10:30:00,41.58,41.68,41.52,41.63,14800.0,41.58,41.68,41.52,41.63,14800.0
2013-06-03 10:40:00,41.6,41.63,41.41,41.47,25000.0,41.6,41.63,41.41,41.47,25000.0
2013-06-03 10:50:00,41.47,41.67,41.47,41.63,12600.0,41.47,41.67,41.47,41.63,12600.0
2013-06-03 11:00:00,41.63,41.66,41.56,41.6,39400.0,41.63,41.66,41.56,41.6,39400.0
2013-06-03 11:10:00,41.56,41.61,41.51,41.6,30400.0,41.56,41.61,41.51,41.6,30400.0
2013-06-03 11:20:00,41.56,41.59,41.37,41.42,35600.0,41.56,41.59,41.37,41.42,35600.0
2013-06-03 11:30:00,41.42,41.55,41.42,41.53,9000.0,41.42,41.55,41.42,41.53,9000.0
2013-06-03 11:40:00,41.52,41.6,41.49,41.51,14400.0,41.52,41.6,41.49,41.51,14400.0
2013-06-03 11:50:00,41.51,41.51,41.44,41.49,20800.0,41.51,41.51,41.44,41.49,20800.0
2013-06-03 12:00:00,41.49,41.53,41.46,41.52,8400.0,41.49,41.53,41.46,41.52,8400.0
2013-06-03 12:10:00,41.48,41.58,41.48,41.55,6800.0,41.48,41.58,41.48,41.55,6800.0
2013-06-03 12:20:00,41.51,41.58,41.51,41.52,8600.0,41.51,41.58,41.51,41.52,8600.0
2013-06-03 12:30:00,41.53,41.55,41.48,41.52,11200.0,41.53,41.55,41.48,41.52,11200.0
2013-06-03 12:40:00,41.52,41.63,41.52,41.62,6200.0,41.52,41.63,41.52,41.62,6200.0
2013-06-03 12:50:00,41.63,41.64,41.51,41.54,15800.0,41.63,41.64,41.51,41.54,15800.0
2013-06-03 13:00:00,41.55,41.55,41.42,41.49,18000.0,41.55,41.55,41.42,41.49,18000.0
2013-06-03 13:10:00,41.52,41.52,41.43,41.43,9400.0,41.52,41.52,41.43,41.43,9400.0
2013-06-03 13:20:00,41.43,41.43,41.24,41.3,52200.0,41.43,41.43,41.24,41.3,52200.0
2013-06-03 13:30:00,41.35,41.36,41.29,41.32,28800.0,41.35,41.36,41.29,41.32,28800.0
2013-06-03 13:40:00,41.32,41.35,41.3,41.32,34400.0,41.32,41.35,41.3,41.32,34400.0
2013-06-03 13:50:00,41.35,41.41,41.34,41.35,10000.0,41.35,41.41,41.34,41.35,10000.0
2013-06-03 14:00:00,41.4,41.49,41.36,41.46,7600.0,41.4,41.49,41.36,41.46,7600.0
2013-06-03 14:10:00,41.46,41.46,41.34,41.38,10800.0,41.46,41.46,41.34,41.38,10800.0
2013-06-03 14:20:00,41.38,41.38,41.34,41.36,19000.0,41.38,41.38,41.34,41.36,19000.0
2013-06-03 14:30:00,41.34,41.35,41.29,41.33,11400.0,41.34,41.35,41.29,41.33,11400.0
2013-06-03 14:40:00,41.31,41.34,41.25,41.29,16600.0,41.31,41.34,41.25,41.29,16600.0
2013-06-03 14:50:00,41.29,41.34,41.22,41.33,11000.0,41.29,41.34,41.22,41.33,11000.0
2013-06-03 15:00:00,41.35,41.41,41.32,41.39,18200.0,41.35,41.41,41.32,41.39,18200.0
2013-06-03 15:10:00,41.4,41.41,41.38,41.39,17600.0,41.4,41.41,41.38,41.39,17600.0
2013-06-03 15:20:00,41.38,41.44,41.37,41.38,24600.0,41.38,41.44,41.37,41.38,24600.0
2013-06-03 15:30:00,41.38,41.43,41.38,41.41,30000.0,41.38,41.43,41.38,41.41,30000.0
2013-06-03 15:40:00,41.41,41.47,41.41,41.43,25200.0,41.41,41.47,41.41,41.43,25200.0
2013-06-03 15:50:00,41.44,41.49,41.38,41.47,69000.0,41.44,41.49,41.38,41.47,69000.0
2013-06-04 09:30:00,41.58,42.02,41.48,41.77,28000.0,41.58,42.02,41.48,41.77,28000.0
2013-06-04 09:40:00,41.85,41.93,41.73,41.84,13000.0,41.85,41.93,41.73,41.84,13000.0
2013-06-04 09:50:00,41.84,41.95,41.77,41.94,15600.0,41.84,41.95,41.77,41.94,15600.0
2013-06-04 10:00:00,41.94,41.99,41.8,41.82,26800.0,41.94,41.99,41.8,41.82,26800.0
2013-06-04 10:10:00,41.83,41.95,41.83,41.88,37600.0,41.83,41.95,41.83,41.88,37600.0
2013-06-04 10:20:00,41.88,42.07,41.86,42.07,10600.0,41.88,42.07,41.86,42.07,10600.0
2013-06-04 10:30:00,42.07,42.12,42.02,42.12,18200.0,42.07,42.12,42.02,42.12,18200.0
2013-06-04 10:40:00,42.11,42.17,42.09,42.12,12600.0,42.11,42.17,42.09,42.12,12600.0
2013-06-04 10:50:00,42.1,42.1,41.92,41.98,19600.0,42.1,42.1,41.92,41.98,19600.0
2013-06-04 11:00:00,41.93,42.0,41.88,41.99,24800.0,41.93,42.0,41.88,41.99,24800.0
2013-06-04 11:10:00,41.99,42.02,41.97,42.01,27000.0,41.99,42.02,41.97,42.01,27000.0
2013-06-04 11:20:00,42.01,42.02,41.99,42.02,19800.0,42.01,42.02,41.99,42.02,19800.0
2013-06-04 11:30:00,42.02,42.03,41.97,42.03,19200.0,42.02,42.03,41.97,42.03,19200.0
2013-06-04 11:40:00,42.03,42.03,41.98,42.0,17800.0,42.03,42.03,41.98,42.0,17800.0
2013-06-04 11:50:00,42.01,42.04,41.99,42.03,51800.0,42.01,42.04,41.99,42.03,51800.0
2013-06-04 12:00:00,42.02,42.02,41.95,42.0,42000.0,42.02,42.02,41.95,42.0,42000.0
2013-06-04 12:10:00,42.0,42.01,41.92,41.92,70000.0,42.0,42.01,41.92,41.92,70000.0
2013-06-04 12:20:00,41.92,41.92,41.81,41.81,13600.0,41.92,41.92,41.81,41.81,13600.0
2013-06-04 12:30:00,41.81,41.92,41.81,41.92,6000.0,41.81,41.92,41.81,41.92,6000.0
2013-06-04 12:40:00,41.94,41.95,41.87,41.88,6200.0,41.94,41.95,41.87,41.88,6200.0
2013-06-04 12:50:00,41.9,41.96,41.9,41.96,9200.0,41.9,41.96,41.9,41.96,9200.0
2013-06-04 13:00:00,41.96,42.01,41.93,41.99,2800.0,41.96,42.01,41.93,41.99,2800.0
2013-06-04 13:10:00,41.99,41.99,41.99,41.99,1600.0,41.99,41.99,41.99,41.99,1600.0
2013-06-04 13:20:00,41.99,42.02,41.96,41.97,33800.0,41.99,42.02,41.96,41.97,33800.0
2013-06-04 13:30:00,41.97,41.99,41.85,41.87,11400.0,41.97,41.99,41.85,41.87,11400.0
2013-06-04 13:40:00,41.88,42.01,41.85,41.91,35600.0,41.88,42.01,41.85,41.91,35600.0
2013-06-04 13:50:00,41.92,41.96,41.9,41.95,16000.0,41.92,41.96,41.9,41.95,16000.0
2013-06-04 14:00:00,41.93,41.99,41.88,41.94,24200.0,41.93,41.99,41.88,41.94,24200.0
2013-06-04 14:10:00,41.94,42.02,41.92,42.01,12800.0,41.94,42.02,41.92,42.01,12800.0
2013-06-04 14:20:00,41.99,42.06,41.99,42.04,18000.0,41.99,42.06,41.99,42.04,18000.0
2013-06-04 14:30:00,42.04,42.05,41.97,41.98,20600.0,42.04,42.05,41.97,41.98,20600.0
2013-06-04 14:40:00,41.99,42.13,41.99,42.08,37000.0,41.99,42.13,41.99,42.08,37000.0
2013-06-04 14:50:00,42.09,42.12,42.0,42.06,16200.0,42.09,42.12,42.0,42.06,16200.0
2013-06-04 15:00:00,42.06,42.06,41.99,41.99,25600.0,42.06,42.06,41.99,41.99,25600.0
2013-06-04 15:10:00,41.99,41.99,41.91,41.98,19200.0,41.99,41.99,41.91,41.98,19200.0
2013-06-04 15:20:00,41.98,41.99,41.94,41.95,12000.0,41.98,41.99,41.94,41.95,12000.0
2013-06-04 15:30:00,41.95,42.03,41.95,41.97,26400.0,41.95,42.03,41.95,41.97,26400.0
2013-06-04 15:40:00,41.97,41.99,41.93,41.93,24400.0,41.97,41.99,41.93,41.93,24400.0
2013-06-04 15:50:00,41.93,41.95,41.85,41.85,65200.0,41.93,41.95,41.85,41.85,65200.0
2013-06-05 09:30:00,41.88,41.95,41.76,41.95,21800.0,41.88,41.95,41.76,41.95,21800.0
2013-06-05 09:40:00,41.93,42.0,41.93,41.93,21800.0,41.93,42.0,41.93,41.93,21800.0
2013-06-05 09:50:00,41.92,41.99,41.84,41.97,15400.0,41.92,41.99,41.84,41.97,15400.0
2013-06-05 10:00:00,41.92,42.02,41.92,42.02,19600.0,41.92,42.02,41.92,42.02,19600.0
2013-06-05 10:10:00,42.05,42.05,41.87,41.91,14000.0,42.05,42.05,41.87,41.91,14000.0
2013-06-05 10:20:00,41.89,41.93,41.89,41.92,5000.0,41.89,41.93,41.89,41.92,5000.0
2013-06-05 10:30:00,41.93,42.0,41.91,41.96,6800.0,41.93,42.0,41.91,41.96,6800.0
2013-06-05 10:40:00,41.96,42.0,41.92,41.97,46400.0,41.96,42.0,41.92,41.97,46400.0
2013-06-05 10:50:00,41.95,41.95,41.85,41.91,12200.0,41.95,41.95,41.85,41.91,12200.0
2013-06-05 11:00:00,41.92,41.92,41.89,41.89,7200.0,41.92,41.92,41.89,41.89,7200.0
2013-06-05 11:10:00,41.87,41.91,41.86,41.88,9200.0,41.87,41.91,41.86,41.88,9200.0
2013-06-05 11:20:00,41.87,41.91,41.79,41.83,7400.0,41.87,41.91,41.79,41.83,7400.0
2013-06-05 11:30:00,41.81,41.85,41.74,41.78,17200.0,41.81,41.85,41.74,41.78,17200.0
2013-06-05 11:40:00,41.8,41.87,41.76,41.85,21400.0,41.8,41.87,41.76,41.85,21400.0
2013-06-05 11:50:00,41.83,41.86,41.7,41.72,13000.0,41.83,41.86,41.7,41.72,13000.0
2013-06-05 12:00:00,41.74,41.83,41.7,41.71,24000.0,41.74,41.83,41.7,41.71,24000.0
2013-06-05 12:10:00,41.73,41.77,41.71,41.74,6400.0,41.73,41.77,41.71,41.74,6400.0
2013-06-05 12:20:00,41.74,41.85,41.74,41.82,7600.0,41.74,41.85,41.74,41.82,7600.0
2013-06-05 12:30:00,41.82,41.84,41.8,41.84,20600.0,41.82,41.84,41.8,41.84,20600.0
2013-06-05 12:40:00,41.84,41.85,41.8,41.81,8200.0,41.84,41.85,41.8,41.81,8200.0
2013-06-05 12:50:00,41.81,41.84,41.8,41.82,7400.0,41.81,41.84,41.8,41.82,7400.0
2013-06-05 13:00:00,41.82,41.93,41.8,41.93,8400.0,41.82,41.93,41.8,41.93,8400.0
2013-06-05 13:10:00,41.96,42.0,41.94,41.98,12200.0,41.96,42.0,41.94,41.98,12200.0
2013-06-05 13:20:00,41.98,42.0,41.93,41.97,16600.0,41.98,42.0,41.93,41.97,16600.0
2013-06-05 13:30:00,41.97,42.01,41.97,42.0,10400.0,41.97,42.01,41.97,42.0,10400.0
2013-06-05 13:40:00,42.0,42.05,41.99,42.0,24200.0,42.0,42.05,41.99,42.0,24200.0
2013-06-05 13:50:00,42.0,42.01,41.93,41.96,9400.0,42.0,42.01,41.93,41.96,9400.0
2013-06-05 14:00:00,41.96,42.0,41.93,42.0,9400.0,41.96,42.0,41.93,42.0,9400.0
2013-06-05 14:10:00,42.0,42.01,41.97,41.99,10400.0,42.0,42.01,41.97,41.99,10400.0
2013-06-05 14:20:00,41.99,41.99,41.85,41.86,9600.0,41.99,41.99,41.85,41.86,9600.0
2013-06-05 14:30:00,41.85,41.93,41.82,41.92,10800.0,41.85,41.93,41.82,41.92,10800.0
2013-06-05 14:40:00,41.92,42.02,41.92,42.0,14000.0,41.92,42.02,41.92,42.0,14000.0
2013-06-05 14:50:00,42.0,42.02,41.95,42.0,18200.0,42.0,42.02,41.95,42.0,18200.0
2013-06-05 15:00:00,42.01,42.01,41.94,41.94,20800.0,42.01,42.01,41.94,41.94,20800.0
2013-06-05 15:10:00,41.94,42.02,41.91,41.98,20400.0,41.94,42.02,41.91,41.98,20400.0
2013-06-05 15:20:00,41.98,42.06,41.92,42.06,15200.0,41.98,42.06,41.92,42.06,15200.0
2013-06-05 15:30:00,42.05,42.1,42.02,42.07,16200.0,42.05,42.1,42.02,42.07,16200.0
2013-06-05 15:40:00,42.07,42.07,41.96,41.96,26600.0,42.07,42.07,41.96,41.96,26600.0
2013-06-05 15:50:00,41.95,41.95,41.79,41.79,42600.0,41.95,41.95,41.79,41.79,42600.0
2013-06-06 09:30:00,41.85,42.1,41.85,41.99,10400.0,41.85,42.1,41.85,41.99,10400.0
2013-06-06 09:40:00,41.97,42.03,41.81,41.85,8600.0,41.97,42.03,41.81,41.85,8600.0
2013-06-06 09:50:00,41.88,41.98,41.84,41.97,13200.0,41.88,41.98,41.84,41.97,13200.0
2013-06-06 10:00:00,41.97,42.03,41.93,42.01,7200.0,41.97,42.03,41.93,42.01,7200.0
2013-06-06 10:10:00,42.01,42.01,41.88,41.98,10000.0,42.01,42.01,41.88,41.98,10000.0
2013-06-06 10:20:00,41.99,42.13,41.92,42.13,200400.0,41.99,42.13,41.92,42.13,200400.0
2013-06-06 10:30:00,42.13,42.21,42.07,42.12,21600.0,42.13,42.21,42.07,42.12,21600.0
2013-06-06 10:40:00,42.13,42.16,42.1,42.11,20200.0,42.13,42.16,42.1,42.11,20200.0
2013-06-06 10:50:00,42.13,42.22,42.08,42.2,15200.0,42.13,42.22,42.08,42.2,15200.0
2013-06-06 11:00:00,42.22,42.24,42.16,42.2,14000.0,42.22,42.24,42.16,42.2,14000.0
2013-06-06 11:10:00,42.2,42.22,42.16,42.21,14800.0,42.2,42.22,42.16,42.21,14800.0
2013-06-06 11:20:00,42.21,42.21,42.16,42.19,12200.0,42.21,42.21,42.16,42.19,12200.0
2013-06-06 11:30:00,42.2,42.3,42.19,42.3,12200.0,42.2,42.3,42.19,42.3,12200.0
2013-06-06 11:40:00,42.3,42.36,42.27,42.3,30200.0,42.3,42.36,42.27,42.3,30200.0
2013-06-06 11:50:00,42.3,42.3,42.06,42.13,8600.0,42.3,42.3,42.06,42.13,8600.0
2013-06-06 12:00:00,42.13,42.17,42.07,42.15,9200.0,42.13,42.17,42.07,42.15,9200.0
2013-06-06 12:10:00,42.19,42.21,42.12,42.12,7000.0,42.19,42.21,42.12,42.12,7000.0
2013-06-06 12:20:00,42.15,42.15,41.95,41.99,13600.0,42.15,42.15,41.95,41.99,13600.0
2013-06-06 12:30:00,42.01,42.04,41.95,42.02,20400.0,42.01,42.04,41.95,42.02,20400.0
2013-06-06 12:40:00,42.04,42.15,41.99,42.02,13600.0,42.04,42.15,41.99,42.02,13600.0
2013-06-06 12:50:00,42.03,42.07,41.94,41.97,11600.0,42.03,42.07,41.94,41.97,11600.0
2013-06-06 13:00:00,41.99,42.09,41.96,42.08,9600.0,41.99,42.09,41.96,42.08,9600.0
2013-06-06 13:10:00,42.11,42.22,42.09,42.2,10600.0,42.11,42.22,42.09,42.2,10600.0
2013-06-06 13:20:00,42.2,42.2,42.1,42.12,16200.0,42.2,42.2,42.1,42.12,16200.0
2013-06-06 13:30:00,42.1,42.19,42.09,42.12,13400.0,42.1,42.19,42.09,42.12,13400.0
2013-06-06 13:40:00,42.16,42.17,42.1,42.17,3000.0,42.16,42.17,42.1,42.17,3000.0
2013-06-06 13:50:00,42.2,42.2,42.06,42.15,7800.0,42.2,42.2,42.06,42.15,7800.0
2013-06-06 14:00:00,42.12,42.13,42.05,42.1,9800.0,42.12,42.13,42.05,42.1,9800.0
2013-06-06 14:10:00,42.1,42.13,42.07,42.09,3400.0,42.1,42.13,42.07,42.09,3400.0
2013-06-06 14:20:00,42.1,42.17,42.1,42.17,16600.0,42.1,42.17,42.1,42.17,16600.0
2013-06-06 14:30:00,42.17,42.17,42.0,42.04,22200.0,42.17,42.17,42.0,42.04,22200.0
2013-06-06 14:40:00,42.06,42.15,42.06,42.13,4800.0,42.06,42.15,42.06,42.13,4800.0
2013-06-06 14:50:00,42.13,42.16,42.09,42.12,24000.0,42.13,42.16,42.09,42.12,24000.0
2013-06-06 15:00:00,42.12,42.14,42.07,42.13,23800.0,42.12,42.14,42.07,42.13,23800.0
2013-06-06 15:10:00,42.13,42.17,42.1,42.13,19000.0,42.13,42.17,42.1,42.13,19000.0
2013-06-06 15:20:00,42.13,42.15,42.08,42.1,24600.0,42.13,42.15,42.08,42.1,24600.0
2013-06-06 15:30:00,42.12,42.13,42.01,42.03,31000.0,42.12,42.13,42.01,42.03,31000.0
2013-06-06 15:40:00,42.04,42.09,41.99,42.0,37600.0,42.04,42.09,41.99,42.0,37600.0
2013-06-06 15:50:00,42.0,42.04,41.96,42.02,90200.0,42.0,42.04,41.96,42.02,90200.0
2013-06-07 09:30:00,42.33,42.33,41.95,41.95,23200.0,42.33,42.33,41.95,41.95,23200.0
2013-06-07 09:40:00,41.95,41.95,41.81,41.88,68200.0,41.95,41.95,41.81,41.88,68200.0
2013-06-07 09:50:00,41.88,41.92,41.85,41.88,52000.0,41.88,41.92,41.85,41.88,52000.0
2013-06-07 10:00:00,41.88,42.01,41.88,41.93,40600.0,41.88,42.01,41.88,41.93,40600.0
2013-06-07 10:10:00,41.93,42.02,41.93,41.96,24800.0,41.93,42.02,41.93,41.96,24800.0
2013-06-07 10:20:00,41.95,41.99,41.94,41.97,16200.0,41.95,41.99,41.94,41.97,16200.0
2013-06-07 10:30:00,41.97,41.99,41.92,41.98,10000.0,41.97,41.99,41.92,41.98,10000.0
2013-06-07 10:40:00,41.98,41.99,41.92,41.94,18200.0,41.98,41.99,41.92,41.94,18200.0
2013-06-07 10:50:00,41.97,41.97,41.88,41.92,9000.0,41.97,41.97,41.88,41.92,9000.0
2013-06-07 11:00:00,41.94,41.96,41.89,41.89,9400.0,41.94,41.96,41.89,41.89,9400.0
2013-06-07 11:10:00,41.94,41.94,41.89,41.92,12000.0,41.94,41.94,41.89,41.92,12000.0
2013-06-07 11:20:00,41.92,41.94,41.92,41.93,7200.0,41.92,41.94,41.92,41.93,7200.0
2013-06-07 11:30:00,41.93,41.95,41.87,41.87,6000.0,41.93,41.95,41.87,41.87,6000.0
2013-06-07 11:40:00,41.87,41.93,41.87,41.88,6400.0,41.87,41.93,41.87,41.88,6400.0
2013-06-07 11:50:00,41.93,41.94,41.91,41.92,17000.0,41.93,41.94,41.91,41.92,17000.0
2013-06-07 12:00:00,41.9,41.95,41.9,41.93,14000.0,41.9,41.95,41.9,41.93,14000.0
2013-06-07 12:10:00,41.93,41.96,41.91,41.93,5800.0,41.93,41.96,41.91,41.93,5800.0
2013-06-07 12:20:00,41.94,42.0,41.94,41.99,14000.0,41.94,42.0,41.94,41.99,14000.0
2013-06-07 12:30:00,42.0,42.0,41.96,42.0,9400.0,42.0,42.0,41.96,42.0,9400.0
2013-06-07 12:40:00,42.0,42.0,41.94,41.94,21000.0,42.0,42.0,41.94,41.94,21000.0
2013-06-07 12:50:00,41.94,41.98,41.92,41.92,13000.0,41.94,41.98,41.92,41.92,13000.0
2013-06-07 13:00:00,41.91,41.95,41.91,41.93,13200.0,41.91,41.95,41.91,41.93,13200.0
2013-06-07 13:10:00,41.92,41.98,41.91,41.94,7800.0,41.92,41.98,41.91,41.94,7800.0
2013-06-07 13:20:00,41.96,41.97,41.92,41.95,5600.0,41.96,41.97,41.92,41.95,5600.0
2013-06-07 13:30:00,41.98,42.0,41.96,41.97,11400.0,41.98,42.0,41.96,41.97,11400.0
2013-06-07 13:40:00,41.99,41.99,41.96,41.97,7600.0,41.99,41.99,41.96,41.97,7600.0
2013-06-07 13:50:00,41.97,41.98,41.95,41.95,11400.0,41.97,41.98,41.95,41.95,11400.0
2013-06-07 14:00:00,41.95,41.99,41.93,41.93,16600.0,41.95,41.99,41.93,41.93,16600.0
2013-06-07 14:10:00,41.94,42.0,41.92,41.99,17600.0,41.94,42.0,41.92,41.99,17600.0
2013-06-07 14:20:00,41.99,41.99,41.9,41.94,15800.0,41.99,41.99,41.9,41.94,15800.0
2013-06-07 14:30:00,41.94,41.97,41.92,41.93,14800.0,41.94,41.97,41.92,41.93,14800.0
2013-06-07 14:40:00,41.92,41.94,41.91,41.92,10200.0,41.92,41.94,41.91,41.92,10200.0
2013-06-07 14:50:00,41.93,41.99,41.93,41.96,15400.0,41.93,41.99,41.93,41.96,15400.0
2013-06-07 15:00:00,41.96,41.97,41.94,41.95,23400.0,41.96,41.97,41.94,41.95,23400.0
2013-06-07 15:10:00,41.95,42.0,41.93,41.99,19200.0,41.95,42.0,41.93,41.99,19200.0
2013-06-07 15:20:00,41.99,41.99,41.93,41.97,16800.0,41.99,41.99,41.93,41.97,16800.0
2013-06-07 15:30:00,41.99,42.02,41.93,41.93,53600.0,41.99,42.02,41.93,41.93,53600.0
2013-06-07 15:40:00,41.93,42.07,41.93,42.05,22400.0,41.93,42.07,41.93,42.05,22400.0
2013-06-07 15:50:00,42.07,42.07,41.92,41.92,73800.0,42.07,42.07,41.92,41.92,73800.0
2013-06-10 09:30:00,42.07,42.2,41.94,42.0,10000.0,42.07,42.2,41.94,42.0,10000.0
2013-06-10 09:40:00,42.1,42.1,41.88,41.89,93000.0,42.1,42.1,41.88,41.89,93000.0
2013-06-10 09:50:00,41.88,42.05,41.84,41.96,35400.0,41.88,42.05,41.84,41.96,35400.0
2013-06-10 10:00:00,41.96,42.02,41.94,41.94,8800.0,41.96,42.02,41.94,41.94,8800.0
2013-06-10 10:10:00,41.98,42.15,41.98,42.15,13200.0,41.98,42.15,41.98,42.15,13200.0
2013-06-10 10:20:00,42.15,42.29,42.15,42.27,7800.0,42.15,42.29,42.15,42.27,7800.0
2013-06-10 10:30:00,42.29,42.38,42.29,42.38,9600.0,42.29,42.38,42.29,42.38,9600.0
2013-06-10 10:40:00,42.38,42.44,42.38,42.42,5000.0,42.38,42.44,42.38,42.42,5000.0
2013-06-10 10:50:00,42.42,42.43,42.37,42.38,5200.0,42.42,42.43,42.37,42.38,5200.0
2013-06-10 11:00:00,42.4,42.44,42.36,42.43,5800.0,42.4,42.44,42.36,42.43,5800.0
2013-06-10 11:10:00,42.42,42.43,42.34,42.34,5200.0,42.42,42.43,42.34,42.34,5200.0
2013-06-10 11:20:00,42.32,42.35,42.29,42.31,10000.0,42.32,42.35,42.29,42.31,10000.0
2013-06-10 11:30:00,42.3,42.34,42.27,42.27,7400.0,42.3,42.34,42.27,42.27,7400.0
2013-06-10 11:40:00,42.3,42.38,42.27,42.36,8000.0,42.3,42.38,42.27,42.36,8000.0
2013-06-10 11:50:00,42.35,42.38,42.35,42.35,11800.0,42.35,42.38,42.35,42.35,11800.0
2013-06-10 12:00:00,42.35,42.41,42.35,42.41,8200.0,42.35,42.41,42.35,42.41,8200.0
2013-06-10 12:10:00,42.4,42.41,42.37,42.39,5200.0,42.4,42.41,42.37,42.39,5200.0
2013-06-10 12:20:00,42.39,42.42,42.38,42.4,8400.0,42.39,42.42,42.38,42.4,8400.0
2013-06-10 12:30:00,42.4,42.4,42.35,42.38,6000.0,42.4,42.4,42.35,42.38,6000.0
2013-06-10 12:40:00,42.34,42.36,42.31,42.32,17200.0,42.34,42.36,42.31,42.32,17200.0
2013-06-10 12:50:00,42.3,42.31,42.26,42.26,7400.0,42.3,42.31,42.26,42.26,7400.0
2013-06-10 13:00:00,42.26,42.26,42.24,42.25,4400.0,42.26,42.26,42.24,42.25,4400.0
2013-06-10 13:10:00,42.25,42.26,42.15,42.18,11400.0,42.25,42.26,42.15,42.18,11400.0
2013-06-10 13:20:00,42.18,42.18,42.13,42.13,3200.0,42.18,42.18,42.13,42.13,3200.0
2013-06-10 13:30:00,42.13,42.13,41.94,41.96,25800.0,42.13,42.13,41.94,41.96,25800.0
2013-06-10 13:40:00,41.96,41.96,41.93,41.93,4000.0,41.96,41.96,41.93,41.93,4000.0
2013-06-10 13:50:00,41.93,41.95,41.85,41.86,9600.0,41.93,41.95,41.85,41.86,9600.0
2013-06-10 14:00:00,41.85,41.88,41.84,41.86,8200.0,41.85,41.88,41.84,41.86,8200.0
2013-06-10 14:10:00,41.87,41.87,41.75,41.77,80400.0,41.87,41.87,41.75,41.77,80400.0
2013-06-10 14:20:00,41.77,41.87,41.76,41.87,19000.0,41.77,41.87,41.76,41.87,19000.0
2013-06-10 14:30:00,41.87,41.91,41.85,41.89,22400.0,41.87,41.91,41.85,41.89,22400.0
2013-06-10 14:40:00,41.89,41.94,41.85,41.91,30400.0,41.89,41.94,41.85,41.91,30400.0
2013-06-10 14:50:00,41.94,41.95,41.88,41.94,32800.0,41.94,41.95,41.88,41.94,32800.0
2013-06-10 15:00:00,41.94,41.99,41.92,41.94,23000.0,41.94,41.99,41.92,41.94,23000.0
2013-06-10 15:10:00,41.96,42.05,41.94,42.05,23600.0,41.96,42.05,41.94,42.05,23600.0
2013-06-10 15:20:00,42.04,42.06,42.0,42.06,27800.0,42.04,42.06,42.0,42.06,27800.0
2013-06-10 15:30:00,42.06,42.1,42.06,42.07,23600.0,42.06,42.1,42.06,42.07,23600.0
2013-06-10 15:40:00,42.07,42.07,41.99,41.99,16000.0,42.07,42.07,41.99,41.99,16000.0
2013-06-10 15:50:00,41.99,42.01,41.96,41.98,44200.0,41.99,42.01,41.96,41.98,44200.0
2013-06-11 09:30:00,42.88,42.89,41.74,41.79,61400.0,42.88,42.89,41.74,41.79,61400.0
2013-06-11 09:40:00,41.84,41.85,41.74,41.83,14000.0,41.84,41.85,41.74,41.83,14000.0
2013-06-11 09:50:00,41.83,41.91,41.8,41.83,16800.0,41.83,41.91,41.8,41.83,16800.0
2013-06-11 10:00:00,41.83,41.93,41.78,41.91,23600.0,41.83,41.93,41.78,41.91,23600.0
2013-06-11 10:10:00,41.84,41.93,41.84,41.91,51600.0,41.84,41.93,41.84,41.91,51600.0
2013-06-11 10:20:00,41.92,42.08,41.91,42.08,23000.0,41.92,42.08,41.91,42.08,23000.0
2013-06-11 10:30:00,42.09,42.24,42.07,42.17,18200.0,42.09,42.24,42.07,42.17,18200.0
2013-06-11 10:40:00,42.18,42.33,42.18,42.27,15800.0,42.18,42.33,42.18,42.27,15800.0
2013-06-11 10:50:00,42.3,42.45,42.26,42.42,44600.0,42.3,42.45,42.26,42.42,44600.0
2013-06-11 11:00:00,42.42,42.49,42.41,42.49,13000.0,42.42,42.49,42.41,42.49,13000.0
2013-06-11 11:10:00,42.5,42.6,42.5,42.57,12000.0,42.5,42.6,42.5,42.57,12000.0
2013-06-11 11:20:00,42.57,42.6,42.47,42.6,16800.0,42.57,42.6,42.47,42.6,16800.0
2013-06-11 11:30:00,42.66,42.82,42.61,42.63,27000.0,42.66,42.82,42.61,42.63,27000.0
2013-06-11 11:40:00,42.67,42.73,42.63,42.72,5600.0,42.67,42.73,42.63,42.72,5600.0
2013-06-11 11:50:00,42.72,42.72,42.57,42.58,24200.0,42.72,42.72,42.57,42.58,24200.0
2013-06-11 12:00:00,42.58,42.71,42.57,42.65,48400.0,42.58,42.71,42.57,42.65,48400.0
2013-06-11 12:10:00,42.63,42.67,42.54,42.55,61600.0,42.63,42.67,42.54,42.55,61600.0
2013-06-11 12:20:00,42.55,42.62,42.49,42.55,54000.0,42.55,42.62,42.49,42.55,54000.0
2013-06-11 12:30:00,42.58,42.6,42.52,42.6,11400.0,42.58,42.6,42.52,42.6,11400.0
2013-06-11 12:40:00,42.61,42.62,42.51,42.54,10400.0,42.61,42.62,42.51,42.54,10400.0
2013-06-11 12:50:00,42.55,42.55,42.46,42.54,5400.0,42.55,42.55,42.46,42.54,5400.0
2013-06-11 13:00:00,42.53,42.53,42.49,42.53,5600.0,42.53,42.53,42.49,42.53,5600.0
2013-06-11 13:10:00,42.51,42.54,42.49,42.54,11000.0,42.51,42.54,42.49,42.54,11000.0
2013-06-11 13:20:00,42.54,42.54,42.39,42.39,12200.0,42.54,42.54,42.39,42.39,12200.0
2013-06-11 13:30:00,42.39,42.4,42.34,42.38,23800.0,42.39,42.4,42.34,42.38,23800.0
2013-06-11 13:40:00,42.38,42.49,42.35,42.49,28200.0,42.38,42.49,42.35,42.49,28200.0
2013-06-11 13:50:00,42.49,42.51,42.48,42.48,52600.0,42.49,42.51,42.48,42.48,52600.0
2013-06-11 14:00:00,42.48,42.52,42.48,42.49,28400.0,42.48,42.52,42.48,42.49,28400.0
2013-06-11 14:10:00,42.49,42.53,42.49,42.51,18800.0,42.49,42.53,42.49,42.51,18800.0
2013-06-11 14:20:00,42.51,42.53,42.49,42.52,17800.0,42.51,42.53,42.49,42.52,17800.0
2013-06-11 14:30:00,42.52,42.57,42.5,42.56,27800.0,42.52,42.57,42.5,42.56,27800.0
2013-06-11 14:40:00,42.55,42.57,42.48,42.55,117400.0,42.55,42.57,42.48,42.55,117400.0
2013-06-11 14:50:00,42.56,42.59,42.51,42.57,37600.0,42.56,42.59,42.51,42.57,37600.0
2013-06-11 15:00:00,42.58,42.58,42.5,42.53,34200.0,42.58,42.58,42.5,42.53,34200.0
2013-06-11 15:10:00,42.53,42.57,42.5,42.5,23800.0,42.53,42.57,42.5,42.5,23800.0
2013-06-11 15:20:00,42.51,42.55,42.49,42.52,44600.0,42.51,42.55,42.49,42.52,44600.0
2013-06-11 15:30:00,42.51,42.53,42.51,42.52,32600.0,42.51,42.53,42.51,42.52,32600.0
2013-06-11 15:40:00,42.52,42.54,42.51,42.53,29800.0,42.52,42.54,42.51,42.53,29800.0
2013-06-11 15:50:00,42.52,42.55,42.52,42.54,119400.0,42.52,42.55,42.52,42.54,119400.0
2013-06-12 09:30:00,42.82,43.05,42.39,42.8,72800.0,42.82,43.05,42.39,42.8,72800.0
2013-06-12 09:40:00,42.77,42.77,42.63,42.71,20200.0,42.77,42.77,42.63,42.71,20200.0
2013-06-12 09:50:00,42.71,42.84,42.71,42.84,8400.0,42.71,42.84,42.71,42.84,8400.0
2013-06-12 10:00:00,42.8,42.83,42.74,42.8,9600.0,42.8,42.83,42.74,42.8,9600.0
2013-06-12 10:10:00,42.79,42.79,42.68,42.68,17400.0,42.79,42.79,42.68,42.68,17400.0
2013-06-12 10:20:00,42.68,42.79,42.65,42.67,48600.0,42.68,42.79,42.65,42.67,48600.0
2013-06-12 10:30:00,42.68,42.81,42.68,42.81,36000.0,42.68,42.81,42.68,42.81,36000.0
2013-06-12 10:40:00,42.81,42.83,42.71,42.79,10400.0,42.81,42.83,42.71,42.79,10400.0
2013-06-12 10:50:00,42.79,42.8,42.75,42.79,4200.0,42.79,42.8,42.75,42.79,4200.0
2013-06-12 11:00:00,42.79,42.85,42.76,42.83,36400.0,42.79,42.85,42.76,42.83,36400.0
2013-06-12 11:10:00,42.85,42.88,42.77,42.85,63400.0,42.85,42.88,42.77,42.85,63400.0
2013-06-12 11:20:00,42.84,42.88,42.82,42.87,4800.0,42.84,42.88,42.82,42.87,4800.0
2013-06-12 11:30:00,42.85,42.91,42.8,42.85,12600.0,42.85,42.91,42.8,42.85,12600.0
2013-06-12 11:40:00,42.84,42.88,42.77,42.77,9600.0,42.84,42.88,42.77,42.77,9600.0
2013-06-12 11:50:00,42.77,42.86,42.76,42.8,50400.0,42.77,42.86,42.76,42.8,50400.0
2013-06-12 12:00:00,42.84,42.88,42.83,42.86,6200.0,42.84,42.88,42.83,42.86,6200.0
2013-06-12 12:10:00,42.85,42.85,42.74,42.77,8400.0,42.85,42.85,42.74,42.77,8400.0
2013-06-12 12:20:00,42.79,42.79,42.71,42.71,72400.0,42.79,42.79,42.71,42.71,72400.0
2013-06-12 12:30:00,42.73,42.79,42.71,42.77,25600.0,42.73,42.79,42.71,42.77,25600.0
2013-06-12 12:40:00,42.77,42.85,42.74,42.84,20600.0,42.77,42.85,42.74,42.84,20600.0
2013-06-12 12:50:00,42.83,42.88,42.82,42.84,8200.0,42.83,42.88,42.82,42.84,8200.0
2013-06-12 13:00:00,42.85,42.88,42.85,42.86,25400.0,42.85,42.88,42.85,42.86,25400.0
2013-06-12 13:10:00,42.86,42.93,42.86,42.93,11000.0,42.86,42.93,42.86,42.93,11000.0
2013-06-12 13:20:00,42.93,42.96,42.92,42.95,12600.0,42.93,42.96,42.92,42.95,12600.0
2013-06-12 13:30:00,42.94,42.95,42.83,42.83,14000.0,42.94,42.95,42.83,42.83,14000.0
2013-06-12 13:40:00,42.82,42.87,42.79,42.85,14400.0,42.82,42.87,42.79,42.85,14400.0
2013-06-12 13:50:00,42.85,42.94,42.83,42.93,8800.0,42.85,42.94,42.83,42.93,8800.0
2013-06-12 14:00:00,42.93,42.93,42.8,42.84,14400.0,42.93,42.93,42.8,42.84,14400.0
2013-06-12 14:10:00,42.84,42.85,42.77,42.81,17400.0,42.84,42.85,42.77,42.81,17400.0
2013-06-12 14:20:00,42.81,42.84,42.78,42.81,9800.0,42.81,42.84,42.78,42.81,9800.0
2013-06-12 14:30:00,42.81,42.84,42.77,42.83,17800.0,42.81,42.84,42.77,42.83,17800.0
2013-06-12 14:40:00,42.84,42.87,42.77,42.8,14000.0,42.84,42.87,42.77,42.8,14000.0
2013-06-12 14:50:00,42.8,42.83,42.79,42.81,12000.0,42.8,42.83,42.79,42.81,12000.0
2013-06-12 15:00:00,42.82,42.82,42.77,42.8,35600.0,42.82,42.82,42.77,42.8,35600.0
2013-06-12 15:10:00,42.82,42.85,42.8,42.84,42200.0,42.82,42.85,42.8,42.84,42200.0
2013-06-12 15:20:00,42.84,42.94,42.83,42.93,42600.0,42.84,42.94,42.83,42.93,42600.0
2013-06-12 15:30:00,42.93,42.99,42.92,42.96,50200.0,42.93,42.99,42.92,42.96,50200.0
2013-06-12 15:40:00,42.95,42.99,42.93,42.96,24000.0,42.95,42.99,42.93,42.96,24000.0
2013-06-12 15:50:00,42.96,43.0,42.93,42.99,70000.0,42.96,43.0,42.93,42.99,70000.0
2013-06-13 09:30:00,43.02,43.21,42.76,42.83,21400.0,43.02,43.21,42.76,42.83,21400.0
2013-06-13 09:40:00,42.8,43.01,42.8,42.92,15200.0,42.8,43.01,42.8,42.92,15200.0
2013-06-13 09:50:00,42.92,43.04,42.89,43.02,19400.0,42.92,43.04,42.89,43.02,19400.0
2013-06-13 10:00:00,43.02,43.14,42.98,43.09,12200.0,43.02,43.14,42.98,43.09,12200.0
2013-06-13 10:10:00,43.09,43.2,43.02,43.2,20800.0,43.09,43.2,43.02,43.2,20800.0
2013-06-13 10:20:00,43.2,43.39,43.2,43.3,29800.0,43.2,43.39,43.2,43.3,29800.0
2013-06-13 10:30:00,43.34,43.63,43.33,43.6,66000.0,43.34,43.63,43.33,43.6,66000.0
2013-06-13 10:40:00,43.6,43.8,43.6,43.67,39600.0,43.6,43.8,43.6,43.67,39600.0
2013-06-13 10:50:00,43.68,43.79,43.63,43.74,31600.0,43.68,43.79,43.63,43.74,31600.0
2013-06-13 11:00:00,43.73,43.8,43.68,43.74,76200.0,43.73,43.8,43.68,43.74,76200.0
2013-06-13 11:10:00,43.72,43.79,43.71,43.73,17400.0,43.72,43.79,43.71,43.73,17400.0
2013-06-13 11:20:00,43.73,43.75,43.69,43.71,27200.0,43.73,43.75,43.69,43.71,27200.0
2013-06-13 11:30:00,43.71,43.75,43.69,43.74,19800.0,43.71,43.75,43.69,43.74,19800.0
2013-06-13 11:40:00,43.74,43.77,43.73,43.77,14000.0,43.74,43.77,43.73,43.77,14000.0
2013-06-13 11:50:00,43.76,43.77,43.75,43.77,7600.0,43.76,43.77,43.75,43.77,7600.0
2013-06-13 12:00:00,43.77,43.79,43.77,43.79,9200.0,43.77,43.79,43.77,43.79,9200.0
2013-06-13 12:10:00,43.79,43.79,43.75,43.76,19600.0,43.79,43.79,43.75,43.76,19600.0
2013-06-13 12:20:00,43.76,43.77,43.75,43.77,24200.0,43.76,43.77,43.75,43.77,24200.0
2013-06-13 12:30:00,43.77,43.8,43.77,43.8,9400.0,43.77,43.8,43.77,43.8,9400.0
2013-06-13 12:40:00,43.8,43.88,43.79,43.88,31800.0,43.8,43.88,43.79,43.88,31800.0
2013-06-13 12:50:00,43.88,44.03,43.85,44.03,23800.0,43.88,44.03,43.85,44.03,23800.0
2013-06-13 13:00:00,44.06,44.35,44.02,44.27,98400.0,44.06,44.35,44.02,44.27,98400.0
2013-06-13 13:10:00,44.27,44.37,44.09,44.31,36800.0,44.27,44.37,44.09,44.31,36800.0
2013-06-13 13:20:00,44.31,44.35,44.31,44.32,15400.0,44.31,44.35,44.31,44.32,15400.0
2013-06-13 13:30:00,44.31,44.32,44.14,44.16,21600.0,44.31,44.32,44.14,44.16,21600.0
2013-06-13 13:40:00,44.12,44.15,44.07,44.14,8600.0,44.12,44.15,44.07,44.14,8600.0
2013-06-13 13:50:00,44.14,44.18,44.09,44.12,15600.0,44.14,44.18,44.09,44.12,15600.0
2013-06-13 14:00:00,44.13,44.58,44.13,44.58,50200.0,44.13,44.58,44.13,44.58,50200.0
2013-06-13 14:10:00,44.58,44.62,44.52,44.62,23000.0,44.58,44.62,44.52,44.62,23000.0
2013-06-13 14:20:00,44.6,44.68,44.52,44.63,33600.0,44.6,44.68,44.52,44.63,33600.0
2013-06-13 14:30:00,44.63,44.8,44.59,44.79,62000.0,44.63,44.8,44.59,44.79,62000.0
2013-06-13 14:40:00,44.8,44.8,44.58,44.63,34600.0,44.8,44.8,44.58,44.63,34600.0
2013-06-13 14:50:00,44.6,44.6,44.51,44.56,31400.0,44.6,44.6,44.51,44.56,31400.0
2013-06-13 15:00:00,44.53,44.65,44.51,44.58,35400.0,44.53,44.65,44.51,44.58,35400.0
2013-06-13 15:10:00,44.6,44.65,44.56,44.57,24000.0,44.6,44.65,44.56,44.57,24000.0
2013-06-13 15:20:00,44.57,44.82,44.57,44.69,66400.0,44.57,44.82,44.57,44.69,66400.0
2013-06-13 15:30:00,44.68,44.72,44.68,44.69,30000.0,44.68,44.72,44.68,44.69,30000.0
2013-06-13 15:40:00,44.69,44.82,44.69,44.75,73000.0,44.69,44.82,44.69,44.75,73000.0
2013-06-13 15:50:00,44.75,44.77,44.68,44.68,119200.0,44.75,44.77,44.68,44.68,119200.0
2013-06-14 09:30:00,44.75,44.87,44.54,44.74,28800.0,44.75,44.87,44.54,44.74,28800.0
2013-06-14 09:40:00,44.62,44.74,44.55,44.71,22800.0,44.62,44.74,44.55,44.71,22800.0
2013-06-14 09:50:00,44.74,44.76,44.69,44.74,69000.0,44.74,44.76,44.69,44.74,69000.0
2013-06-14 10:00:00,44.75,44.75,44.73,44.75,69200.0,44.75,44.75,44.73,44.75,69200.0
2013-06-14 10:10:00,44.74,44.75,44.7,44.7,20800.0,44.74,44.75,44.7,44.7,20800.0
2013-06-14 10:20:00,44.7,44.75,44.65,44.7,14200.0,44.7,44.75,44.65,44.7,14200.0
2013-06-14 10:30:00,44.7,44.76,44.66,44.76,52800.0,44.7,44.76,44.66,44.76,52800.0
2013-06-14 10:40:00,44.76,44.77,44.69,44.7,15400.0,44.76,44.77,44.69,44.7,15400.0
2013-06-14 10:50:00,44.67,44.77,44.63,44.71,35000.0,44.67,44.77,44.63,44.71,35000.0
2013-06-14 11:00:00,44.73,44.74,44.66,44.68,29800.0,44.73,44.74,44.66,44.68,29800.0
2013-06-14 11:10:00,44.68,44.69,44.65,44.66,15000.0,44.68,44.69,44.65,44.66,15000.0
2013-06-14 11:20:00,44.63,44.68,44.62,44.68,27600.0,44.63,44.68,44.62,44.68,27600.0
2013-06-14 11:30:00,44.68,44.75,44.63,44.75,36800.0,44.68,44.75,44.63,44.75,36800.0
2013-06-14 11:40:00,44.74,44.8,44.7,44.72,38400.0,44.74,44.8,44.7,44.72,38400.0
2013-06-14 11:50:00,44.73,44.76,44.71,44.76,17000.0,44.73,44.76,44.71,44.76,17000.0
2013-06-14 12:00:00,44.76,44.76,44.6,44.62,23400.0,44.76,44.76,44.6,44.62,23400.0
2013-06-14 12:10:00,44.62,44.63,44.56,44.58,37800.0,44.62,44.63,44.56,44.58,37800.0
2013-06-14 12:20:00,44.57,44.73,44.57,44.68,30600.0,44.57,44.73,44.57,44.68,30600.0
2013-06-14 12:30:00,44.68,44.7,44.62,44.69,11600.0,44.68,44.7,44.62,44.69,11600.0
2013-06-14 12:40:00,44.7,44.7,44.6,44.67,11200.0,44.7,44.7,44.6,44.67,11200.0
2013-06-14 12:50:00,44.67,44.67,44.6,44.62,9400.0,44.67,44.67,44.6,44.62,9400.0
2013-06-14 13:00:00,44.62,44.67,44.58,44.67,13200.0,44.62,44.67,44.58,44.67,13200.0
2013-06-14 13:10:00,44.67,44.7,44.65,44.7,9600.0,44.67,44.7,44.65,44.7,9600.0
2013-06-14 13:20:00,44.7,44.72,44.62,44.66,23400.0,44.7,44.72,44.62,44.66,23400.0
2013-06-14 13:30:00,44.67,44.72,44.67,44.72,17400.0,44.67,44.72,44.67,44.72,17400.0
2013-06-14 13:40:00,44.72,44.74,44.72,44.74,6000.0,44.72,44.74,44.72,44.74,6000.0
2013-06-14 13:50:00,44.74,44.74,44.66,44.73,8600.0,44.74,44.74,44.66,44.73,8600.0
2013-06-14 14:00:00,44.74,44.79,44.73,44.79,17400.0,44.74,44.79,44.73,44.79,17400.0
2013-06-14 14:10:00,44.8,44.82,44.79,44.82,18200.0,44.8,44.82,44.79,44.82,18200.0
2013-06-14 14:20:00,44.81,44.85,44.8,44.83,16400.0,44.81,44.85,44.8,44.83,16400.0
2013-06-14 14:30:00,44.82,44.82,44.79,44.81,7800.0,44.82,44.82,44.79,44.81,7800.0
2013-06-14 14:40:00,44.81,44.81,44.75,44.75,8000.0,44.81,44.81,44.75,44.75,8000.0
2013-06-14 14:50:00,44.75,44.76,44.67,44.68,15800.0,44.75,44.76,44.67,44.68,15800.0
2013-06-14 15:00:00,44.68,44.77,44.68,44.76,16400.0,44.68,44.77,44.68,44.76,16400.0
2013-06-14 15:10:00,44.75,44.77,44.73,44.75,28000.0,44.75,44.77,44.73,44.75,28000.0
2013-06-14 15:20:00,44.75,44.77,44.71,44.71,19600.0,44.75,44.77,44.71,44.71,19600.0
2013-06-14 15:30:00,44.71,44.74,44.7,44.71,27200.0,44.71,44.74,44.7,44.71,27200.0
2013-06-14 15:40:00,44.72,44.77,44.59,44.76,71400.0,44.72,44.77,44.59,44.76,71400.0
2013-06-14 15:50:00,44.76,44.76,44.62,44.63,48200.0,44.76,44.76,44.62,44.63,48200.0
2013-06-17 09:30:00,45.05,45.47,45.05,45.2,43800.0,45.05,45.47,45.05,45.2,43800.0
2013-06-17 09:40:00,45.24,45.31,45.1,45.25,134200.0,45.24,45.31,45.1,45.25,134200.0
2013-06-17 09:50:00,45.24,45.39,45.21,45.38,57400.0,45.24,45.39,45.21,45.38,57400.0
2013-06-17 10:00:00,45.4,45.49,45.38,45.45,28600.0,45.4,45.49,45.38,45.45,28600.0
2013-06-17 10:10:00,45.49,45.72,45.48,45.59,95200.0,45.49,45.72,45.48,45.59,95200.0
2013-06-17 10:20:00,45.6,45.72,45.58,45.71,52200.0,45.6,45.72,45.58,45.71,52200.0
2013-06-17 10:30:00,45.7,46.02,45.63,45.83,88400.0,45.7,46.02,45.63,45.83,88400.0
2013-06-17 10:40:00,45.83,45.86,45.68,45.79,33600.0,45.83,45.86,45.68,45.79,33600.0
2013-06-17 10:50:00,45.79,45.84,45.73,45.73,26800.0,45.79,45.84,45.73,45.73,26800.0
2013-06-17 11:00:00,45.72,45.8,45.7,45.72,17400.0,45.72,45.8,45.7,45.72,17400.0
2013-06-17 11:10:00,45.77,45.87,45.73,45.74,131400.0,45.77,45.87,45.73,45.74,131400.0
2013-06-17 11:20:00,45.75,45.76,45.72,45.74,11400.0,45.75,45.76,45.72,45.74,11400.0
2013-06-17 11:30:00,45.71,45.71,45.62,45.62,6800.0,45.71,45.71,45.62,45.62,6800.0
2013-06-17 11:40:00,45.65,45.65,45.44,45.44,31000.0,45.65,45.65,45.44,45.44,31000.0
2013-06-17 11:50:00,45.42,45.56,45.42,45.56,33800.0,45.42,45.56,45.42,45.56,33800.0
2013-06-17 12:00:00,45.56,45.56,45.5,45.51,11400.0,45.56,45.56,45.5,45.51,11400.0
2013-06-17 12:10:00,45.51,45.56,45.5,45.56,14800.0,45.51,45.56,45.5,45.56,14800.0
2013-06-17 12:20:00,45.57,45.64,45.56,45.56,13800.0,45.57,45.64,45.56,45.56,13800.0
2013-06-17 12:30:00,45.56,45.65,45.54,45.58,26600.0,45.56,45.65,45.54,45.58,26600.0
2013-06-17 12:40:00,45.59,45.7,45.57,45.68,20600.0,45.59,45.7,45.57,45.68,20600.0
2013-06-17 12:50:00,45.69,45.7,45.56,45.65,35400.0,45.69,45.7,45.56,45.65,35400.0
2013-06-17 13:00:00,45.64,45.75,45.64,45.7,32000.0,45.64,45.75,45.64,45.7,32000.0
2013-06-17 13:10:00,45.69,45.69,45.63,45.68,15400.0,45.69,45.69,45.63,45.68,15400.0
2013-06-17 13:20:00,45.68,46.3,45.65,46.22,216400.0,45.68,46.3,45.65,46.22,216400.0
2013-06-17 13:30:00,46.22,46.23,45.91,45.94,39400.0,46.22,46.23,45.91,45.94,39400.0
2013-06-17 13:40:00,45.92,46.02,45.89,46.02,28800.0,45.92,46.02,45.89,46.02,28800.0
2013-06-17 13:50:00,46.02,46.04,45.96,45.96,53000.0,46.02,46.04,45.96,45.96,53000.0
2013-06-17 14:00:00,45.96,46.01,45.79,45.88,50800.0,45.96,46.01,45.79,45.88,50800.0
2013-06-17 14:10:00,45.88,45.94,45.74,45.76,101000.0,45.88,45.94,45.74,45.76,101000.0
2013-06-17 14:20:00,45.76,45.84,45.74,45.79,35200.0,45.76,45.84,45.74,45.79,35200.0
2013-06-17 14:30:00,45.8,45.81,45.67,45.72,66000.0,45.8,45.81,45.67,45.72,66000.0
2013-06-17 14:40:00,45.73,45.77,45.47,45.47,45800.0,45.73,45.77,45.47,45.47,45800.0
2013-06-17 14:50:00,45.47,45.65,45.43,45.48,71000.0,45.47,45.65,45.43,45.48,71000.0
2013-06-17 15:00:00,45.48,45.58,45.46,45.51,56800.0,45.48,45.58,45.46,45.51,56800.0
2013-06-17 15:10:00,45.49,45.54,45.46,45.46,49800.0,45.49,45.54,45.46,45.46,49800.0
2013-06-17 15:20:00,45.46,45.52,45.4,45.41,52800.0,45.46,45.52,45.4,45.41,52800.0
2013-06-17 15:30:00,45.41,45.51,45.41,45.49,66000.0,45.41,45.51,45.41,45.49,66000.0
2013-06-17 15:40:00,45.49,45.51,45.47,45.47,67400.0,45.49,45.51,45.47,45.47,67400.0
2013-06-17 15:50:00,45.47,45.49,45.32,45.47,159000.0,45.47,45.49,45.32,45.47,159000.0
2013-06-18 09:30:00,45.47,45.94,45.43,45.43,12600.0,45.47,45.94,45.43,45.43,12600.0
2013-06-18 09:40:00,45.49,45.49,45.27,45.44,12600.0,45.49,45.49,45.27,45.44,12600.0
2013-06-18 09:50:00,45.44,45.51,45.39,45.42,43600.0,45.44,45.51,45.39,45.42,43600.0
2013-06-18 10:00:00,45.43,45.51,45.42,45.5,38400.0,45.43,45.51,45.42,45.5,38400.0
2013-06-18 10:10:00,45.49,45.55,45.48,45.55,17600.0,45.49,45.55,45.48,45.55,17600.0
2013-06-18 10:20:00,45.55,45.56,45.49,45.5,26400.0,45.55,45.56,45.49,45.5,26400.0
2013-06-18 10:30:00,45.5,45.66,45.49,45.66,12000.0,45.5,45.66,45.49,45.66,12000.0
2013-06-18 10:40:00,45.71,45.75,45.66,45.73,9000.0,45.71,45.75,45.66,45.73,9000.0
2013-06-18 10:50:00,45.7,45.8,45.7,45.74,9200.0,45.7,45.8,45.7,45.74,9200.0
2013-06-18 11:00:00,45.75,45.78,45.67,45.71,5600.0,45.75,45.78,45.67,45.71,5600.0
2013-06-18 11:10:00,45.77,45.79,45.7,45.75,30600.0,45.77,45.79,45.7,45.75,30600.0
2013-06-18 11:20:00,45.75,45.78,45.7,45.76,8000.0,45.75,45.78,45.7,45.76,8000.0
2013-06-18 11:30:00,45.79,45.85,45.77,45.79,6400.0,45.79,45.85,45.77,45.79,6400.0
2013-06-18 11:40:00,45.78,45.78,45.74,45.75,4800.0,45.78,45.78,45.74,45.75,4800.0
2013-06-18 11:50:00,45.74,45.79,45.73,45.79,8400.0,45.74,45.79,45.73,45.79,8400.0
2013-06-18 12:00:00,45.8,45.8,45.72,45.73,10600.0,45.8,45.8,45.72,45.73,10600.0
2013-06-18 12:10:00,45.74,45.76,45.71,45.74,12200.0,45.74,45.76,45.71,45.74,12200.0
2013-06-18 12:20:00,45.75,45.77,45.69,45.75,16800.0,45.75,45.77,45.69,45.75,16800.0
2013-06-18 12:30:00,45.79,45.82,45.77,45.82,5600.0,45.79,45.82,45.77,45.82,5600.0
2013-06-18 12:40:00,45.82,45.85,45.8,45.85,4800.0,45.82,45.85,45.8,45.85,4800.0
2013-06-18 12:50:00,45.84,45.85,45.77,45.79,12600.0,45.84,45.85,45.77,45.79,12600.0
2013-06-18 13:00:00,45.77,45.79,45.73,45.74,18000.0,45.77,45.79,45.73,45.74,18000.0
2013-06-18 13:10:00,45.74,45.74,45.65,45.68,10800.0,45.74,45.74,45.65,45.68,10800.0
2013-06-18 13:20:00,45.68,45.72,45.66,45.66,5400.0,45.68,45.72,45.66,45.66,5400.0
2013-06-18 13:30:00,45.68,45.68,45.63,45.67,7800.0,45.68,45.68,45.63,45.67,7800.0
2013-06-18 13:40:00,45.68,45.68,45.64,45.66,9000.0,45.68,45.68,45.64,45.66,9000.0
2013-06-18 13:50:00,45.66,45.67,45.58,45.58,15000.0,45.66,45.67,45.58,45.58,15000.0
2013-06-18 14:00:00,45.59,45.59,45.48,45.5,30000.0,45.59,45.59,45.48,45.5,30000.0
2013-06-18 14:10:00,45.49,45.51,45.38,45.38,31000.0,45.49,45.51,45.38,45.38,31000.0
2013-06-18 14:20:00,45.39,45.4,45.3,45.36,18000.0,45.39,45.4,45.3,45.36,18000.0
2013-06-18 14:30:00,45.37,45.41,45.35,45.37,42400.0,45.37,45.41,45.35,45.37,42400.0
2013-06-18 14:40:00,45.37,45.38,45.35,45.36,12600.0,45.37,45.38,45.35,45.36,12600.0
2013-06-18 14:50:00,45.38,45.38,45.36,45.37,17200.0,45.38,45.38,45.36,45.37,17200.0
2013-06-18 15:00:00,45.37,45.38,45.29,45.3,15200.0,45.37,45.38,45.29,45.3,15200.0
2013-06-18 15:10:00,45.3,45.31,45.23,45.29,61000.0,45.3,45.31,45.23,45.29,61000.0
2013-06-18 15:20:00,45.27,45.27,45.22,45.25,26200.0,45.27,45.27,45.22,45.25,26200.0
2013-06-18 15:30:00,45.25,45.27,45.21,45.21,43000.0,45.25,45.27,45.21,45.21,43000.0
2013-06-18 15:40:00,45.21,45.22,45.07,45.17,64400.0,45.21,45.22,45.07,45.17,64400.0
2013-06-18 15:50:00,45.16,45.32,45.11,45.25,166600.0,45.16,45.32,45.11,45.25,166600.0
2013-06-19 09:30:00,45.31,45.48,45.01,45.25,7200.0,45.31,45.48,45.01,45.25,7200.0
2013-06-19 09:40:00,45.25,45.29,45.08,45.26,6200.0,45.25,45.29,45.08,45.26,6200.0
2013-06-19 09:50:00,45.21,45.4,45.21,45.31,133400.0,45.21,45.4,45.21,45.31,133400.0
2013-06-19 10:00:00,45.27,45.4,45.27,45.32,4600.0,45.27,45.4,45.27,45.32,4600.0
2013-06-19 10:10:00,45.33,45.34,45.26,45.28,5600.0,45.33,45.34,45.26,45.28,5600.0
2013-06-19 10:20:00,45.29,45.35,45.25,45.26,7800.0,45.29,45.35,45.25,45.26,7800.0
2013-06-19 10:30:00,45.25,45.33,45.2,45.22,190800.0,45.25,45.33,45.2,45.22,190800.0
2013-06-19 10:40:00,45.24,45.31,45.22,45.22,4800.0,45.24,45.31,45.22,45.22,4800.0
2013-06-19 10:50:00,45.19,45.23,45.13,45.23,6800.0,45.19,45.23,45.13,45.23,6800.0
2013-06-19 11:00:00,45.23,45.25,45.13,45.24,56400.0,45.23,45.25,45.13,45.24,56400.0
2013-06-19 11:10:00,45.27,45.3,45.2,45.25,49000.0,45.27,45.3,45.2,45.25,49000.0
2013-06-19 11:20:00,45.23,45.24,44.95,44.98,48600.0,45.23,45.24,44.95,44.98,48600.0
2013-06-19 11:30:00,44.96,45.02,44.95,45.0,30800.0,44.96,45.02,44.95,45.0,30800.0
2013-06-19 11:40:00,45.0,45.05,44.99,45.05,4200.0,45.0,45.05,44.99,45.05,4200.0
2013-06-19 11:50:00,45.05,45.06,45.02,45.04,22200.0,45.05,45.06,45.02,45.04,22200.0
2013-06-19 12:00:00,45.05,45.07,45.02,45.04,22200.0,45.05,45.07,45.02,45.04,22200.0
2013-06-19 12:10:00,45.04,45.04,44.97,44.98,7600.0,45.04,45.04,44.97,44.98,7600.0
2013-06-19 12:20:00,44.97,44.99,44.96,44.99,10800.0,44.97,44.99,44.96,44.99,10800.0
2013-06-19 12:30:00,44.99,44.99,44.97,44.97,6600.0,44.99,44.99,44.97,44.97,6600.0
2013-06-19 12:40:00,44.97,44.97,44.94,44.94,7600.0,44.97,44.97,44.94,44.94,7600.0
2013-06-19 12:50:00,44.95,44.99,44.94,44.96,188600.0,44.95,44.99,44.94,44.96,188600.0
2013-06-19 13:00:00,44.98,44.98,44.94,44.96,7800.0,44.98,44.98,44.94,44.96,7800.0
2013-06-19 13:10:00,44.95,44.96,44.92,44.93,3800.0,44.95,44.96,44.92,44.93,3800.0
2013-06-19 13:20:00,44.93,44.99,44.92,44.97,21600.0,44.93,44.99,44.92,44.97,21600.0
2013-06-19 13:30:00,44.98,44.98,44.98,44.98,3600.0,44.98,44.98,44.98,44.98,3600.0
2013-06-19 13:40:00,44.99,45.0,44.97,45.0,23800.0,44.99,45.0,44.97,45.0,23800.0
2013-06-19 13:50:00,45.0,45.01,44.97,44.99,28000.0,45.0,45.01,44.97,44.99,28000.0
2013-06-19 14:00:00,44.97,44.99,44.76,44.79,65800.0,44.97,44.99,44.76,44.79,65800.0
2013-06-19 14:10:00,44.78,44.96,44.77,44.87,32400.0,44.78,44.96,44.77,44.87,32400.0
2013-06-19 14:20:00,44.87,44.88,44.76,44.85,29000.0,44.87,44.88,44.76,44.85,29000.0
2013-06-19 14:30:00,44.85,44.92,44.77,44.85,34200.0,44.85,44.92,44.77,44.85,34200.0
2013-06-19 14:40:00,44.85,44.99,44.84,44.86,24400.0,44.85,44.99,44.84,44.86,24400.0
2013-06-19 14:50:00,44.85,44.92,44.71,44.71,77600.0,44.85,44.92,44.71,44.71,77600.0
2013-06-19 15:00:00,44.69,44.79,44.66,44.73,55200.0,44.69,44.79,44.66,44.73,55200.0
2013-06-19 15:10:00,44.77,44.88,44.71,44.74,45400.0,44.77,44.88,44.71,44.74,45400.0
2013-06-19 15:20:00,44.77,44.83,44.77,44.81,18000.0,44.77,44.83,44.77,44.81,18000.0
2013-06-19 15:30:00,44.82,44.85,44.72,44.72,24400.0,44.82,44.85,44.72,44.72,24400.0
2013-06-19 15:40:00,44.73,44.76,44.55,44.57,20400.0,44.73,44.76,44.55,44.57,20400.0
2013-06-19 15:50:00,44.57,44.65,44.51,44.52,61000.0,44.57,44.65,44.51,44.52,61000.0
2013-06-20 09:30:00,44.13,44.32,44.05,44.06,10000.0,44.13,44.32,44.05,44.06,10000.0
2013-06-20 09:40:00,44.05,44.24,43.98,44.21,24800.0,44.05,44.24,43.98,44.21,24800.0
2013-06-20 09:50:00,44.21,44.31,44.17,44.27,24200.0,44.21,44.31,44.17,44.27,24200.0
2013-06-20 10:00:00,44.24,44.35,44.23,44.32,46200.0,44.24,44.35,44.23,44.32,46200.0
2013-06-20 10:10:00,44.27,44.29,44.13,44.17,14200.0,44.27,44.29,44.13,44.17,14200.0
2013-06-20 10:20:00,44.18,44.2,44.11,44.12,40200.0,44.18,44.2,44.11,44.12,40200.0
2013-06-20 10:30:00,44.13,44.13,43.97,44.01,16000.0,44.13,44.13,43.97,44.01,16000.0
2013-06-20 10:40:00,44.01,44.14,43.9,44.13,33600.0,44.01,44.14,43.9,44.13,33600.0
2013-06-20 10:50:00,44.15,44.23,44.12,44.18,15200.0,44.15,44.23,44.12,44.18,15200.0
2013-06-20 11:00:00,44.17,44.19,44.0,44.0,11200.0,44.17,44.19,44.0,44.0,11200.0
2013-06-20 11:10:00,44.0,44.09,44.0,44.05,21200.0,44.0,44.09,44.0,44.05,21200.0
2013-06-20 11:20:00,44.05,44.11,44.03,44.06,8400.0,44.05,44.11,44.03,44.06,8400.0
2013-06-20 11:30:00,44.06,44.13,44.05,44.1,7000.0,44.06,44.13,44.05,44.1,7000.0
2013-06-20 11:40:00,44.07,44.17,44.07,44.1,16400.0,44.07,44.17,44.07,44.1,16400.0
2013-06-20 11:50:00,44.1,44.16,44.09,44.13,17400.0,44.1,44.16,44.09,44.13,17400.0
2013-06-20 12:00:00,44.13,44.21,44.13,44.17,13400.0,44.13,44.21,44.13,44.17,13400.0
2013-06-20 12:10:00,44.18,44.29,44.17,44.29,19000.0,44.18,44.29,44.17,44.29,19000.0
2013-06-20 12:20:00,44.29,44.39,44.28,44.38,32600.0,44.29,44.39,44.28,44.38,32600.0
2013-06-20 12:30:00,44.38,44.44,44.33,44.33,7600.0,44.38,44.44,44.33,44.33,7600.0
2013-06-20 12:40:00,44.35,44.38,44.27,44.35,16200.0,44.35,44.38,44.27,44.35,16200.0
2013-06-20 12:50:00,44.36,44.37,44.29,44.35,16200.0,44.36,44.37,44.29,44.35,16200.0
2013-06-20 13:00:00,44.35,44.43,44.34,44.43,18200.0,44.35,44.43,44.34,44.43,18200.0
2013-06-20 13:10:00,44.43,44.43,44.33,44.33,13000.0,44.43,44.43,44.33,44.33,13000.0
2013-06-20 13:20:00,44.33,44.38,44.33,44.34,39000.0,44.33,44.38,44.33,44.34,39000.0
2013-06-20 13:30:00,44.37,44.4,44.35,44.37,8800.0,44.37,44.4,44.35,44.37,8800.0
2013-06-20 13:40:00,44.38,44.38,44.33,44.38,9000.0,44.38,44.38,44.33,44.38,9000.0
2013-06-20 13:50:00,44.38,44.41,44.35,44.38,24200.0,44.38,44.41,44.35,44.38,24200.0
2013-06-20 14:00:00,44.39,44.41,44.31,44.38,9000.0,44.39,44.41,44.31,44.38,9000.0
2013-06-20 14:10:00,44.38,44.38,44.32,44.35,11200.0,44.38,44.38,44.32,44.35,11200.0
2013-06-20 14:20:00,44.37,44.41,44.3,44.3,45800.0,44.37,44.41,44.3,44.3,45800.0
2013-06-20 14:30:00,44.31,44.35,44.3,44.3,10200.0,44.31,44.35,44.3,44.3,10200.0
2013-06-20 14:40:00,44.31,44.36,44.2,44.23,72600.0,44.31,44.36,44.2,44.23,72600.0
2013-06-20 14:50:00,44.24,44.28,44.23,44.25,53000.0,44.24,44.28,44.23,44.25,53000.0
2013-06-20 15:00:00,44.24,44.28,44.23,44.26,46800.0,44.24,44.28,44.23,44.26,46800.0
2013-06-20 15:10:00,44.27,44.27,44.23,44.25,22600.0,44.27,44.27,44.23,44.25,22600.0
2013-06-20 15:20:00,44.24,44.26,44.2,44.2,51600.0,44.24,44.26,44.2,44.2,51600.0
2013-06-20 15:30:00,44.2,44.22,44.01,44.02,48400.0,44.2,44.22,44.01,44.02,48400.0
2013-06-20 15:40:00,44.02,44.03,43.95,43.98,43000.0,44.02,44.03,43.95,43.98,43000.0
2013-06-20 15:50:00,43.98,44.24,43.93,44.09,127200.0,43.98,44.24,43.93,44.09,127200.0
2013-06-21 09:30:00,44.38,44.62,44.12,44.6,197600.0,44.38,44.62,44.12,44.6,197600.0
2013-06-21 09:40:00,44.6,44.61,44.41,44.48,121000.0,44.6,44.61,44.41,44.48,121000.0
2013-06-21 09:50:00,44.41,44.47,44.33,44.38,16200.0,44.41,44.47,44.33,44.38,16200.0
2013-06-21 10:00:00,44.41,44.52,44.41,44.47,20600.0,44.41,44.52,44.41,44.47,20600.0
2013-06-21 10:10:00,44.5,44.54,44.47,44.53,15400.0,44.5,44.54,44.47,44.53,15400.0
2013-06-21 10:20:00,44.52,44.54,44.45,44.5,6600.0,44.52,44.54,44.45,44.5,6600.0
2013-06-21 10:30:00,44.53,44.53,44.44,44.44,18000.0,44.53,44.53,44.44,44.44,18000.0
2013-06-21 10:40:00,44.47,44.61,44.47,44.6,143000.0,44.47,44.61,44.47,44.6,143000.0
2013-06-21 10:50:00,44.6,44.77,44.6,44.73,24000.0,44.6,44.77,44.6,44.73,24000.0
2013-06-21 11:00:00,44.77,44.82,44.64,44.74,17000.0,44.77,44.82,44.64,44.74,17000.0
2013-06-21 11:10:00,44.74,44.81,44.68,44.8,19200.0,44.74,44.81,44.68,44.8,19200.0
2013-06-21 11:20:00,44.8,44.8,44.67,44.67,26800.0,44.8,44.8,44.67,44.67,26800.0
2013-06-21 11:30:00,44.67,44.67,44.52,44.6,24600.0,44.67,44.67,44.52,44.6,24600.0
2013-06-21 11:40:00,44.6,44.63,44.54,44.6,16200.0,44.6,44.63,44.54,44.6,16200.0
2013-06-21 11:50:00,44.59,44.6,44.44,44.6,14000.0,44.59,44.6,44.44,44.6,14000.0
2013-06-21 12:00:00,44.6,44.79,44.57,44.66,26400.0,44.6,44.79,44.57,44.66,26400.0
2013-06-21 12:10:00,44.69,44.76,44.62,44.67,15600.0,44.69,44.76,44.62,44.67,15600.0
2013-06-21 12:20:00,44.7,44.71,44.6,44.64,18400.0,44.7,44.71,44.6,44.64,18400.0
2013-06-21 12:30:00,44.65,44.8,44.65,44.8,28000.0,44.65,44.8,44.65,44.8,28000.0
2013-06-21 12:40:00,44.78,45.01,44.75,45.0,35400.0,44.78,45.01,44.75,45.0,35400.0
2013-06-21 12:50:00,45.04,45.04,44.94,44.99,54600.0,45.04,45.04,44.94,44.99,54600.0
2013-06-21 13:00:00,44.98,45.0,44.91,45.0,18200.0,44.98,45.0,44.91,45.0,18200.0
2013-06-21 13:10:00,45.0,45.05,44.99,45.04,31800.0,45.0,45.05,44.99,45.04,31800.0
2013-06-21 13:20:00,45.04,45.06,45.0,45.01,25200.0,45.04,45.06,45.0,45.01,25200.0
2013-06-21 13:30:00,45.02,45.05,44.97,45.02,22600.0,45.02,45.05,44.97,45.02,22600.0
2013-06-21 13:40:00,45.02,45.06,44.94,44.94,22800.0,45.02,45.06,44.94,44.94,22800.0
2013-06-21 13:50:00,44.97,44.97,44.88,44.92,19400.0,44.97,44.97,44.88,44.92,19400.0
2013-06-21 14:00:00,44.92,44.94,44.88,44.9,17800.0,44.92,44.94,44.88,44.9,17800.0
2013-06-21 14:10:00,44.91,45.05,44.91,45.05,19000.0,44.91,45.05,44.91,45.05,19000.0
2013-06-21 14:20:00,45.05,45.09,45.01,45.08,30200.0,45.05,45.09,45.01,45.08,30200.0
2013-06-21 14:30:00,45.1,45.23,45.08,45.18,39400.0,45.1,45.23,45.08,45.18,39400.0
2013-06-21 14:40:00,45.22,45.31,45.22,45.31,27000.0,45.22,45.31,45.22,45.31,27000.0
2013-06-21 14:50:00,45.29,45.35,45.25,45.33,27000.0,45.29,45.35,45.25,45.33,27000.0
2013-06-21 15:00:00,45.33,45.38,45.27,45.38,33800.0,45.33,45.38,45.27,45.38,33800.0
2013-06-21 15:10:00,45.38,45.52,45.27,45.27,31200.0,45.38,45.52,45.27,45.27,31200.0
2013-06-21 15:20:00,45.29,45.34,45.18,45.23,34800.0,45.29,45.34,45.18,45.23,34800.0
2013-06-21 15:30:00,45.22,45.24,45.15,45.15,16800.0,45.22,45.24,45.15,45.15,16800.0
2013-06-21 15:40:00,45.15,45.15,44.98,45.02,35400.0,45.15,45.15,44.98,45.02,35400.0
2013-06-21 15:50:00,45.02,45.04,44.94,44.95,107800.0,45.02,45.04,44.94,44.95,107800.0
2013-06-24 09:30:00,44.51,44.99,44.51,44.77,10200.0,44.51,44.99,44.51,44.77,10200.0
2013-06-24 09:40:00,44.76,44.76,44.55,44.59,13400.0,44.76,44.76,44.55,44.59,13400.0
2013-06-24 09:50:00,44.59,44.61,44.38,44.4,28800.0,44.59,44.61,44.38,44.4,28800.0
2013-06-24 10:00:00,44.4,44.4,44.21,44.27,32200.0,44.4,44.4,44.21,44.27,32200.0
2013-06-24 10:10:00,44.31,44.38,44.28,44.35,24400.0,44.31,44.38,44.28,44.35,24400.0
2013-06-24 10:20:00,44.35,44.35,44.26,44.35,20000.0,44.35,44.35,44.26,44.35,20000.0
2013-06-24 10:30:00,44.3,44.38,44.23,44.32,11000.0,44.3,44.38,44.23,44.32,11000.0
2013-06-24 10:40:00,44.35,44.42,44.33,44.42,12000.0,44.35,44.42,44.33,44.42,12000.0
2013-06-24 10:50:00,44.47,44.48,44.43,44.47,13800.0,44.47,44.48,44.43,44.47,13800.0
2013-06-24 11:00:00,44.44,44.49,44.4,44.47,22400.0,44.44,44.49,44.4,44.47,22400.0
2013-06-24 11:10:00,44.45,44.46,44.31,44.33,55000.0,44.45,44.46,44.31,44.33,55000.0
2013-06-24 11:20:00,44.31,44.33,44.27,44.28,15000.0,44.31,44.33,44.27,44.28,15000.0
2013-06-24 11:30:00,44.29,44.42,44.29,44.41,14200.0,44.29,44.42,44.29,44.41,14200.0
2013-06-24 11:40:00,44.42,44.49,44.41,44.48,10200.0,44.42,44.49,44.41,44.48,10200.0
2013-06-24 11:50:00,44.47,44.65,44.47,44.65,19600.0,44.47,44.65,44.47,44.65,19600.0
2013-06-24 12:00:00,44.67,44.7,44.6,44.63,28000.0,44.67,44.7,44.6,44.63,28000.0
2013-06-24 12:10:00,44.62,44.67,44.6,44.63,16000.0,44.62,44.67,44.6,44.63,16000.0
2013-06-24 12:20:00,44.61,44.68,44.6,44.68,17000.0,44.61,44.68,44.6,44.68,17000.0
2013-06-24 12:30:00,44.68,44.74,44.68,44.71,15200.0,44.68,44.74,44.68,44.71,15200.0
2013-06-24 12:40:00,44.72,44.74,44.71,44.72,5400.0,44.72,44.74,44.71,44.72,5400.0
2013-06-24 12:50:00,44.72,44.75,44.71,44.73,18800.0,44.72,44.75,44.71,44.73,18800.0
2013-06-24 13:00:00,44.74,44.76,44.72,44.73,40800.0,44.74,44.76,44.72,44.73,40800.0
2013-06-24 13:10:00,44.74,44.83,44.74,44.82,7600.0,44.74,44.83,44.74,44.82,7600.0
2013-06-24 13:20:00,44.85,44.94,44.8,44.83,42400.0,44.85,44.94,44.8,44.83,42400.0
2013-06-24 13:30:00,44.85,44.85,44.8,44.85,8200.0,44.85,44.85,44.8,44.85,8200.0
2013-06-24 13:40:00,44.85,44.91,44.84,44.87,7800.0,44.85,44.91,44.84,44.87,7800.0
2013-06-24 13:50:00,44.85,44.91,44.85,44.91,54600.0,44.85,44.91,44.85,44.91,54600.0
2013-06-24 14:00:00,44.91,45.1,44.89,45.1,25200.0,44.91,45.1,44.89,45.1,25200.0
2013-06-24 14:10:00,45.1,45.1,45.01,45.06,13800.0,45.1,45.1,45.01,45.06,13800.0
2013-06-24 14:20:00,45.07,45.1,45.01,45.09,14600.0,45.07,45.1,45.01,45.09,14600.0
2013-06-24 14:30:00,45.09,45.15,45.06,45.15,10400.0,45.09,45.15,45.06,45.15,10400.0
2013-06-24 14:40:00,45.15,45.16,45.05,45.11,10200.0,45.15,45.16,45.05,45.11,10200.0
2013-06-24 14:50:00,45.11,45.12,45.06,45.1,15000.0,45.11,45.12,45.06,45.1,15000.0
2013-06-24 15:00:00,45.1,45.13,45.06,45.13,12800.0,45.1,45.13,45.06,45.13,12800.0
2013-06-24 15:10:00,45.13,45.13,45.01,45.05,13400.0,45.13,45.13,45.01,45.05,13400.0
2013-06-24 15:20:00,45.04,45.06,44.97,44.99,15200.0,45.04,45.06,44.97,44.99,15200.0
2013-06-24 15:30:00,44.99,45.05,44.98,45.04,20000.0,44.99,45.05,44.98,45.04,20000.0
2013-06-24 15:40:00,45.04,45.04,44.87,44.88,16400.0,45.04,45.04,44.87,44.88,16400.0
2013-06-24 15:50:00,44.87,44.87,44.74,44.74,64800.0,44.87,44.87,44.74,44.74,64800.0
2013-06-25 09:30:00,44.97,45.29,44.88,44.88,5000.0,44.97,45.29,44.88,44.88,5000.0
2013-06-25 09:40:00,45.12,45.12,44.74,44.74,11200.0,45.12,45.12,44.74,44.74,11200.0
2013-06-25 09:50:00,44.76,44.77,44.41,44.46,17800.0,44.76,44.77,44.41,44.46,17800.0
2013-06-25 10:00:00,44.56,44.84,44.48,44.69,21800.0,44.56,44.84,44.48,44.69,21800.0
2013-06-25 10:10:00,44.73,44.8,44.68,44.7,20600.0,44.73,44.8,44.68,44.7,20600.0
2013-06-25 10:20:00,44.63,44.84,44.63,44.82,6600.0,44.63,44.84,44.63,44.82,6600.0
2013-06-25 10:30:00,44.76,44.86,44.74,44.85,8800.0,44.76,44.86,44.74,44.85,8800.0
2013-06-25 10:40:00,44.82,44.85,44.82,44.82,4800.0,44.82,44.85,44.82,44.82,4800.0
2013-06-25 10:50:00,44.82,45.0,44.82,44.98,9800.0,44.82,45.0,44.82,44.98,9800.0
2013-06-25 11:00:00,44.98,44.99,44.92,44.99,13400.0,44.98,44.99,44.92,44.99,13400.0
2013-06-25 11:10:00,45.04,45.04,44.97,44.99,7200.0,45.04,45.04,44.97,44.99,7200.0
2013-06-25 11:20:00,44.97,44.98,44.93,44.96,13600.0,44.97,44.98,44.93,44.96,13600.0
2013-06-25 11:30:00,44.95,44.97,44.92,44.93,5800.0,44.95,44.97,44.92,44.93,5800.0
2013-06-25 11:40:00,44.95,44.99,44.88,44.92,15000.0,44.95,44.99,44.88,44.92,15000.0
2013-06-25 11:50:00,44.91,45.01,44.91,44.99,7400.0,44.91,45.01,44.91,44.99,7400.0
2013-06-25 12:00:00,44.99,45.0,44.95,44.99,6400.0,44.99,45.0,44.95,44.99,6400.0
2013-06-25 12:10:00,44.99,45.01,44.98,44.98,4600.0,44.99,45.01,44.98,44.98,4600.0
2013-06-25 12:20:00,44.96,44.99,44.96,44.99,6000.0,44.96,44.99,44.96,44.99,6000.0
2013-06-25 12:30:00,44.98,45.11,44.98,45.01,6600.0,44.98,45.11,44.98,45.01,6600.0
2013-06-25 12:40:00,45.01,45.01,44.93,44.97,6200.0,45.01,45.01,44.93,44.97,6200.0
2013-06-25 12:50:00,44.95,44.98,44.95,44.96,6800.0,44.95,44.98,44.95,44.96,6800.0
2013-06-25 13:00:00,44.96,44.98,44.94,44.97,14000.0,44.96,44.98,44.94,44.97,14000.0
2013-06-25 13:10:00,44.96,44.97,44.94,44.96,9600.0,44.96,44.97,44.94,44.96,9600.0
2013-06-25 13:20:00,44.96,44.99,44.92,44.99,16400.0,44.96,44.99,44.92,44.99,16400.0
2013-06-25 13:30:00,44.97,44.98,44.92,44.95,11600.0,44.97,44.98,44.92,44.95,11600.0
2013-06-25 13:40:00,44.93,44.98,44.92,44.96,4600.0,44.93,44.98,44.92,44.96,4600.0
2013-06-25 13:50:00,44.98,44.99,44.92,44.98,28000.0,44.98,44.99,44.92,44.98,28000.0
2013-06-25 14:00:00,44.99,45.09,44.95,45.06,28200.0,44.99,45.09,44.95,45.06,28200.0
2013-06-25 14:10:00,45.06,45.06,44.98,44.98,4400.0,45.06,45.06,44.98,44.98,4400.0
2013-06-25 14:20:00,44.99,44.99,44.96,44.99,12200.0,44.99,44.99,44.96,44.99,12200.0
2013-06-25 14:30:00,44.99,45.08,44.97,45.05,8200.0,44.99,45.08,44.97,45.05,8200.0
2013-06-25 14:40:00,45.08,45.08,45.01,45.02,6400.0,45.08,45.08,45.01,45.02,6400.0
2013-06-25 14:50:00,45.03,45.05,45.01,45.01,8200.0,45.03,45.05,45.01,45.01,8200.0
2013-06-25 15:00:00,45.01,45.04,45.0,45.04,8400.0,45.01,45.04,45.0,45.04,8400.0
2013-06-25 15:10:00,45.03,45.05,45.02,45.04,7200.0,45.03,45.05,45.02,45.04,7200.0
2013-06-25 15:20:00,45.03,45.08,45.02,45.08,9200.0,45.03,45.08,45.02,45.08,9200.0
2013-06-25 15:30:00,45.08,45.12,45.08,45.1,16400.0,45.08,45.12,45.08,45.1,16400.0
2013-06-25 15:40:00,45.1,45.14,45.1,45.11,26200.0,45.1,45.14,45.1,45.11,26200.0
2013-06-25 15:50:00,45.09,45.14,45.05,45.13,65200.0,45.09,45.14,45.05,45.13,65200.0
2013-06-26 09:30:00,45.54,45.6,45.34,45.58,20400.0,45.54,45.6,45.34,45.58,20400.0
2013-06-26 09:40:00,45.5,45.52,45.44,45.5,4600.0,45.5,45.52,45.44,45.5,4600.0
2013-06-26 09:50:00,45.51,45.52,45.46,45.48,12600.0,45.51,45.52,45.46,45.48,12600.0
2013-06-26 10:00:00,45.48,45.53,45.46,45.5,16400.0,45.48,45.53,45.46,45.5,16400.0
2013-06-26 10:10:00,45.49,45.52,45.43,45.47,16600.0,45.49,45.52,45.43,45.47,16600.0
2013-06-26 10:20:00,45.3,45.45,45.22,45.29,9000.0,45.3,45.45,45.22,45.29,9000.0
2013-06-26 10:30:00,45.26,45.4,45.26,45.4,12600.0,45.26,45.4,45.26,45.4,12600.0
2013-06-26 10:40:00,45.39,45.47,45.37,45.41,6000.0,45.39,45.47,45.37,45.41,6000.0
2013-06-26 10:50:00,45.39,45.41,45.35,45.35,17400.0,45.39,45.41,45.35,45.35,17400.0
2013-06-26 11:00:00,45.35,45.36,45.29,45.35,20800.0,45.35,45.36,45.29,45.35,20800.0
2013-06-26 11:10:00,45.35,45.47,45.35,45.45,68400.0,45.35,45.47,45.35,45.45,68400.0
2013-06-26 11:20:00,45.48,45.48,45.42,45.45,6800.0,45.48,45.48,45.42,45.45,6800.0
2013-06-26 11:30:00,45.47,45.49,45.44,45.47,6600.0,45.47,45.49,45.44,45.47,6600.0
2013-06-26 11:40:00,45.44,45.49,45.43,45.48,7200.0,45.44,45.49,45.43,45.48,7200.0
2013-06-26 11:50:00,45.48,45.51,45.44,45.44,26600.0,45.48,45.51,45.44,45.44,26600.0
2013-06-26 12:00:00,45.43,45.49,45.42,45.44,8600.0,45.43,45.49,45.42,45.44,8600.0
2013-06-26 12:10:00,45.46,45.48,45.43,45.43,16600.0,45.46,45.48,45.43,45.43,16600.0
2013-06-26 12:20:00,45.45,45.48,45.42,45.45,3400.0,45.45,45.48,45.42,45.45,3400.0
2013-06-26 12:30:00,45.47,45.47,45.38,45.42,7800.0,45.47,45.47,45.38,45.42,7800.0
2013-06-26 12:40:00,45.43,45.46,45.4,45.4,5800.0,45.43,45.46,45.4,45.4,5800.0
2013-06-26 12:50:00,45.37,45.41,45.35,45.39,12200.0,45.37,45.41,45.35,45.39,12200.0
2013-06-26 13:00:00,45.41,45.43,45.37,45.42,7800.0,45.41,45.43,45.37,45.42,7800.0
2013-06-26 13:10:00,45.42,45.45,45.42,45.42,4000.0,45.42,45.45,45.42,45.42,4000.0
2013-06-26 13:20:00,45.4,45.47,45.37,45.47,5200.0,45.4,45.47,45.37,45.47,5200.0
2013-06-26 13:30:00,45.47,45.48,45.41,45.46,11200.0,45.47,45.48,45.41,45.46,11200.0
2013-06-26 13:40:00,45.48,45.48,45.39,45.42,4800.0,45.48,45.48,45.39,45.42,4800.0
2013-06-26 13:50:00,45.43,45.46,45.38,45.43,13000.0,45.43,45.46,45.38,45.43,13000.0
2013-06-26 14:00:00,45.43,45.45,45.4,45.4,5600.0,45.43,45.45,45.4,45.4,5600.0
2013-06-26 14:10:00,45.41,45.52,45.41,45.46,16800.0,45.41,45.52,45.41,45.46,16800.0
2013-06-26 14:20:00,45.49,45.56,45.49,45.54,10200.0,45.49,45.56,45.49,45.54,10200.0
2013-06-26 14:30:00,45.55,45.56,45.52,45.56,8200.0,45.55,45.56,45.52,45.56,8200.0
2013-06-26 14:40:00,45.53,45.58,45.53,45.57,10400.0,45.53,45.58,45.53,45.57,10400.0
2013-06-26 14:50:00,45.55,45.6,45.55,45.6,8800.0,45.55,45.6,45.55,45.6,8800.0
2013-06-26 15:00:00,45.59,45.62,45.57,45.58,7400.0,45.59,45.62,45.57,45.58,7400.0
2013-06-26 15:10:00,45.56,45.57,45.47,45.47,28000.0,45.56,45.57,45.47,45.47,28000.0
2013-06-26 15:20:00,45.48,45.52,45.47,45.51,17400.0,45.48,45.52,45.47,45.51,17400.0
2013-06-26 15:30:00,45.5,45.52,45.49,45.51,14600.0,45.5,45.52,45.49,45.51,14600.0
2013-06-26 15:40:00,45.51,45.51,45.43,45.43,67200.0,45.51,45.51,45.43,45.43,67200.0
2013-06-26 15:50:00,45.43,45.44,45.31,45.32,84200.0,45.43,45.44,45.31,45.32,84200.0
2013-06-27 09:30:00,45.46,45.89,45.46,45.67,18400.0,45.46,45.89,45.46,45.67,18400.0
2013-06-27 09:40:00,45.73,45.8,45.73,45.77,8200.0,45.73,45.8,45.73,45.77,8200.0
2013-06-27 09:50:00,45.78,45.82,45.7,45.82,8800.0,45.78,45.82,45.7,45.82,8800.0
2013-06-27 10:00:00,45.81,45.81,45.64,45.67,7800.0,45.81,45.81,45.64,45.67,7800.0
2013-06-27 10:10:00,45.67,45.69,45.63,45.66,10200.0,45.67,45.69,45.63,45.66,10200.0
2013-06-27 10:20:00,45.69,45.83,45.68,45.82,11200.0,45.69,45.83,45.68,45.82,11200.0
2013-06-27 10:30:00,45.82,45.94,45.82,45.92,9600.0,45.82,45.94,45.82,45.92,9600.0
2013-06-27 10:40:00,45.92,45.97,45.92,45.92,13800.0,45.92,45.97,45.92,45.92,13800.0
2013-06-27 10:50:00,45.97,45.97,45.91,45.92,5200.0,45.97,45.97,45.91,45.92,5200.0
2013-06-27 11:00:00,45.94,45.97,45.86,45.91,12000.0,45.94,45.97,45.86,45.91,12000.0
2013-06-27 11:10:00,45.88,45.88,45.77,45.77,2600.0,45.88,45.88,45.77,45.77,2600.0
2013-06-27 11:20:00,45.79,45.79,45.64,45.68,7200.0,45.79,45.79,45.64,45.68,7200.0
2013-06-27 11:30:00,45.66,45.67,45.62,45.62,5200.0,45.66,45.67,45.62,45.62,5200.0
2013-06-27 11:40:00,45.62,45.63,45.6,45.6,1800.0,45.62,45.63,45.6,45.6,1800.0
2013-06-27 11:50:00,45.6,45.63,45.58,45.58,4000.0,45.6,45.63,45.58,45.58,4000.0
2013-06-27 12:00:00,45.59,45.59,45.49,45.49,4600.0,45.59,45.59,45.49,45.49,4600.0
2013-06-27 12:10:00,45.49,45.6,45.49,45.58,6800.0,45.49,45.6,45.49,45.58,6800.0
2013-06-27 12:20:00,45.58,45.59,45.55,45.57,2400.0,45.58,45.59,45.55,45.57,2400.0
2013-06-27 12:30:00,45.59,45.6,45.56,45.57,2400.0,45.59,45.6,45.56,45.57,2400.0
2013-06-27 12:40:00,45.58,45.6,45.56,45.59,3000.0,45.58,45.6,45.56,45.59,3000.0
2013-06-27 12:50:00,45.59,45.6,45.58,45.59,2600.0,45.59,45.6,45.58,45.59,2600.0
2013-06-27 13:00:00,45.58,45.62,45.57,45.57,3800.0,45.58,45.62,45.57,45.57,3800.0
2013-06-27 13:10:00,45.6,45.67,45.6,45.63,6000.0,45.6,45.67,45.6,45.63,6000.0
2013-06-27 13:20:00,45.64,45.7,45.61,45.7,7200.0,45.64,45.7,45.61,45.7,7200.0
2013-06-27 13:30:00,45.7,45.74,45.67,45.67,7200.0,45.7,45.74,45.67,45.67,7200.0
2013-06-27 13:40:00,45.67,45.7,45.65,45.66,7600.0,45.67,45.7,45.65,45.66,7600.0
2013-06-27 13:50:00,45.67,45.7,45.63,45.63,12600.0,45.67,45.7,45.63,45.63,12600.0
2013-06-27 14:00:00,45.6,45.62,45.55,45.57,3800.0,45.6,45.62,45.55,45.57,3800.0
2013-06-27 14:10:00,45.56,45.61,45.54,45.58,5400.0,45.56,45.61,45.54,45.58,5400.0
2013-06-27 14:20:00,45.58,45.62,45.58,45.62,6400.0,45.58,45.62,45.58,45.62,6400.0
2013-06-27 14:30:00,45.62,45.66,45.62,45.65,4800.0,45.62,45.66,45.62,45.65,4800.0
2013-06-27 14:40:00,45.66,45.66,45.58,45.6,3800.0,45.66,45.66,45.58,45.6,3800.0
2013-06-27 14:50:00,45.6,45.65,45.57,45.57,10000.0,45.6,45.65,45.57,45.57,10000.0
2013-06-27 15:00:00,45.59,45.59,45.5,45.56,5800.0,45.59,45.59,45.5,45.56,5800.0
2013-06-27 15:10:00,45.56,45.57,45.54,45.55,5200.0,45.56,45.57,45.54,45.55,5200.0
2013-06-27 15:20:00,45.55,45.56,45.53,45.55,13400.0,45.55,45.56,45.53,45.55,13400.0
2013-06-27 15:30:00,45.55,45.55,45.47,45.49,15600.0,45.55,45.55,45.47,45.49,15600.0
2013-06-27 15:40:00,45.51,45.52,45.43,45.46,11600.0,45.51,45.52,45.43,45.46,11600.0
2013-06-27 15:50:00,45.44,45.45,45.36,45.36,74600.0,45.44,45.45,45.36,45.36,74600.0
2013-06-28 09:30:00,45.36,45.63,45.34,45.63,10200.0,45.36,45.63,45.34,45.63,10200.0
2013-06-28 09:40:00,45.59,45.6,45.3,45.3,8800.0,45.59,45.6,45.3,45.3,8800.0
2013-06-28 09:50:00,45.3,45.3,45.07,45.07,5600.0,45.3,45.3,45.07,45.07,5600.0
2013-06-28 10:00:00,45.08,45.2,45.08,45.13,5400.0,45.08,45.2,45.08,45.13,5400.0
2013-06-28 10:10:00,45.18,45.26,45.1,45.15,7600.0,45.18,45.26,45.1,45.15,7600.0
2013-06-28 10:20:00,45.13,45.13,45.07,45.08,14000.0,45.13,45.13,45.07,45.08,14000.0
2013-06-28 10:30:00,45.12,45.2,45.1,45.13,20000.0,45.12,45.2,45.1,45.13,20000.0
2013-06-28 10:40:00,45.15,45.17,45.07,45.07,4000.0,45.15,45.17,45.07,45.07,4000.0
2013-06-28 10:50:00,45.05,45.09,45.01,45.07,18600.0,45.05,45.09,45.01,45.07,18600.0
2013-06-28 11:00:00,45.07,45.07,44.98,45.0,22400.0,45.07,45.07,44.98,45.0,22400.0
2013-06-28 11:10:00,45.04,45.1,45.0,45.07,9000.0,45.04,45.1,45.0,45.07,9000.0
2013-06-28 11:20:00,45.06,45.08,45.0,45.02,14000.0,45.06,45.08,45.0,45.02,14000.0
2013-06-28 11:30:00,44.98,45.1,44.98,45.04,5200.0,44.98,45.1,44.98,45.04,5200.0
2013-06-28 11:40:00,45.04,45.07,45.0,45.06,5800.0,45.04,45.07,45.0,45.06,5800.0
2013-06-28 11:50:00,45.06,45.1,45.02,45.05,15600.0,45.06,45.1,45.02,45.05,15600.0
2013-06-28 12:00:00,45.05,45.06,44.94,44.97,7600.0,45.05,45.06,44.94,44.97,7600.0
2013-06-28 12:10:00,44.96,44.99,44.93,44.94,4800.0,44.96,44.99,44.93,44.94,4800.0
2013-06-28 12:20:00,44.94,45.05,44.9,45.05,9000.0,44.94,45.05,44.9,45.05,9000.0
2013-06-28 12:30:00,45.04,45.06,44.96,45.06,7400.0,45.04,45.06,44.96,45.06,7400.0
2013-06-28 12:40:00,45.05,45.07,45.01,45.06,6000.0,45.05,45.07,45.01,45.06,6000.0
2013-06-28 12:50:00,45.06,45.06,45.01,45.01,6400.0,45.06,45.06,45.01,45.01,6400.0
2013-06-28 13:00:00,45.01,45.06,44.97,45.0,8200.0,45.01,45.06,44.97,45.0,8200.0
2013-06-28 13:10:00,45.0,45.04,45.0,45.04,1200.0,45.0,45.04,45.0,45.04,1200.0
2013-06-28 13:20:00,45.05,45.05,44.98,44.98,8800.0,45.05,45.05,44.98,44.98,8800.0
2013-06-28 13:30:00,45.0,45.02,44.99,44.99,77200.0,45.0,45.02,44.99,44.99,77200.0
2013-06-28 13:40:00,44.99,45.1,44.96,45.09,59200.0,44.99,45.1,44.96,45.09,59200.0
2013-06-28 13:50:00,45.09,45.14,45.09,45.1,15400.0,45.09,45.14,45.09,45.1,15400.0
2013-06-28 14:00:00,45.08,45.12,45.07,45.07,13800.0,45.08,45.12,45.07,45.07,13800.0
2013-06-28 14:10:00,45.08,45.08,45.03,45.06,9200.0,45.08,45.08,45.03,45.06,9200.0
2013-06-28 14:20:00,45.06,45.09,45.02,45.08,10000.0,45.06,45.09,45.02,45.08,10000.0
2013-06-28 14:30:00,45.08,45.09,45.07,45.08,19600.0,45.08,45.09,45.07,45.08,19600.0
2013-06-28 14:40:00,45.08,45.08,45.04,45.05,21600.0,45.08,45.08,45.04,45.05,21600.0
2013-06-28 14:50:00,45.05,45.06,45.03,45.05,20400.0,45.05,45.06,45.03,45.05,20400.0
2013-06-28 15:00:00,45.03,45.07,44.99,45.05,15400.0,45.03,45.07,44.99,45.05,15400.0
2013-06-28 15:10:00,45.06,45.12,45.05,45.11,26800.0,45.06,45.12,45.05,45.11,26800.0
2013-06-28 15:20:00,45.1,45.12,45.08,45.1,42200.0,45.1,45.12,45.08,45.1,42200.0
2013-06-28 15:30:00,45.1,45.22,45.1,45.22,26400.0,45.1,45.22,45.1,45.22,26400.0
2013-06-28 15:40:00,45.21,45.22,45.08,45.08,44000.0,45.21,45.22,45.08,45.08,44000.0
2013-06-28 15:50:00,45.08,45.09,44.83,44.85,123600.0,45.08,45.09,44.83,44.85,123600.0
2013-07-01 09:30:00,45.22,45.5,44.76,45.3,9600.0,45.22,45.5,44.76,45.3,9600.0
2013-07-01 09:40:00,45.28,45.46,45.16,45.46,10000.0,45.28,45.46,45.16,45.46,10000.0
2013-07-01 09:50:00,45.46,45.7,45.43,45.48,25000.0,45.46,45.7,45.43,45.48,25000.0
2013-07-01 10:00:00,45.51,45.74,45.49,45.51,41400.0,45.51,45.74,45.49,45.51,41400.0
2013-07-01 10:10:00,45.52,45.58,45.42,45.47,21800.0,45.52,45.58,45.42,45.47,21800.0
2013-07-01 10:20:00,45.42,45.47,45.36,45.37,12800.0,45.42,45.47,45.36,45.37,12800.0
2013-07-01 10:30:00,45.38,45.59,45.38,45.51,14800.0,45.38,45.59,45.38,45.51,14800.0
2013-07-01 10:40:00,45.44,45.66,45.44,45.66,30400.0,45.44,45.66,45.44,45.66,30400.0
2013-07-01 10:50:00,45.66,45.83,45.66,45.74,13000.0,45.66,45.83,45.66,45.74,13000.0
2013-07-01 11:00:00,45.74,45.81,45.7,45.74,26600.0,45.74,45.81,45.7,45.74,26600.0
2013-07-01 11:10:00,45.75,45.96,45.75,45.94,51600.0,45.75,45.96,45.75,45.94,51600.0
2013-07-01 11:20:00,45.94,46.1,45.85,45.93,62600.0,45.94,46.1,45.85,45.93,62600.0
2013-07-01 11:30:00,45.88,45.93,45.76,45.76,7600.0,45.88,45.93,45.76,45.76,7600.0
2013-07-01 11:40:00,45.76,45.87,45.75,45.81,5200.0,45.76,45.87,45.75,45.81,5200.0
2013-07-01 11:50:00,45.85,45.92,45.78,45.81,27000.0,45.85,45.92,45.78,45.81,27000.0
2013-07-01 12:00:00,45.83,45.85,45.76,45.83,5600.0,45.83,45.85,45.76,45.83,5600.0
2013-07-01 12:10:00,45.83,45.85,45.74,45.8,11400.0,45.83,45.85,45.74,45.8,11400.0
2013-07-01 12:20:00,45.74,45.78,45.65,45.69,6400.0,45.74,45.78,45.65,45.69,6400.0
2013-07-01 12:30:00,45.69,45.77,45.69,45.71,4800.0,45.69,45.77,45.69,45.71,4800.0
2013-07-01 12:40:00,45.71,45.73,45.67,45.73,15400.0,45.71,45.73,45.67,45.73,15400.0
2013-07-01 12:50:00,45.73,45.74,45.65,45.68,10400.0,45.73,45.74,45.65,45.68,10400.0
2013-07-01 13:00:00,45.68,45.69,45.49,45.5,37200.0,45.68,45.69,45.49,45.5,37200.0
2013-07-01 13:10:00,45.49,45.56,45.47,45.53,12800.0,45.49,45.56,45.47,45.53,12800.0
2013-07-01 13:20:00,45.51,45.54,45.49,45.51,14200.0,45.51,45.54,45.49,45.51,14200.0
2013-07-01 13:30:00,45.49,45.56,45.41,45.42,32800.0,45.49,45.56,45.41,45.42,32800.0
2013-07-01 13:40:00,45.46,45.48,45.3,45.31,9800.0,45.46,45.48,45.3,45.31,9800.0
2013-07-01 13:50:00,45.3,45.37,45.26,45.28,11000.0,45.3,45.37,45.26,45.28,11000.0
2013-07-01 14:00:00,45.26,45.3,45.22,45.29,20200.0,45.26,45.3,45.22,45.29,20200.0
2013-07-01 14:10:00,45.29,45.31,45.26,45.31,10800.0,45.29,45.31,45.26,45.31,10800.0
2013-07-01 14:20:00,45.31,45.32,45.26,45.27,11200.0,45.31,45.32,45.26,45.27,11200.0
2013-07-01 14:30:00,45.3,45.32,45.27,45.32,10600.0,45.3,45.32,45.27,45.32,10600.0
2013-07-01 14:40:00,45.31,45.38,45.29,45.35,14800.0,45.31,45.38,45.29,45.35,14800.0
2013-07-01 14:50:00,45.31,45.37,45.31,45.36,10800.0,45.31,45.37,45.31,45.36,10800.0
2013-07-01 15:00:00,45.34,45.48,45.34,45.41,18600.0,45.34,45.48,45.34,45.41,18600.0
2013-07-01 15:10:00,45.41,45.41,45.33,45.36,15400.0,45.41,45.41,45.33,45.36,15400.0
2013-07-01 15:20:00,45.36,45.38,45.27,45.27,15000.0,45.36,45.38,45.27,45.27,15000.0
2013-07-01 15:30:00,45.26,45.27,45.17,45.17,16200.0,45.26,45.27,45.17,45.17,16200.0
2013-07-01 15:40:00,45.19,45.31,45.19,45.27,20200.0,45.19,45.31,45.19,45.27,20200.0
2013-07-01 15:50:00,45.27,45.38,45.22,45.35,47400.0,45.27,45.38,45.22,45.35,47400.0
2013-07-02 09:30:00,45.43,45.63,45.04,45.55,30800.0,45.43,45.63,45.04,45.55,30800.0
2013-07-02 09:40:00,45.57,45.79,45.42,45.79,37000.0,45.57,45.79,45.42,45.79,37000.0
2013-07-02 09:50:00,45.77,45.77,45.56,45.6,4800.0,45.77,45.77,45.56,45.6,4800.0
2013-07-02 10:00:00,45.56,45.6,45.24,45.58,38600.0,45.56,45.6,45.24,45.58,38600.0
2013-07-02 10:10:00,45.49,45.49,45.23,45.25,4000.0,45.49,45.49,45.23,45.25,4000.0
2013-07-02 10:20:00,45.29,45.52,45.29,45.37,13000.0,45.29,45.52,45.29,45.37,13000.0
2013-07-02 10:30:00,45.38,45.57,45.36,45.57,14000.0,45.38,45.57,45.36,45.57,14000.0
2013-07-02 10:40:00,45.57,45.57,45.41,45.41,4000.0,45.57,45.57,45.41,45.41,4000.0
2013-07-02 10:50:00,45.41,45.55,45.41,45.55,10000.0,45.41,45.55,45.41,45.55,10000.0
2013-07-02 11:00:00,45.55,45.6,45.51,45.59,7600.0,45.55,45.6,45.51,45.59,7600.0
2013-07-02 11:10:00,45.57,45.61,45.48,45.61,11200.0,45.57,45.61,45.48,45.61,11200.0
2013-07-02 11:20:00,45.64,45.64,45.51,45.51,7600.0,45.64,45.64,45.51,45.51,7600.0
2013-07-02 11:30:00,45.52,45.54,45.47,45.49,4200.0,45.52,45.54,45.47,45.49,4200.0
2013-07-02 11:40:00,45.49,45.52,45.4,45.43,19000.0,45.49,45.52,45.4,45.43,19000.0
2013-07-02 11:50:00,45.42,45.5,45.41,45.49,9800.0,45.42,45.5,45.41,45.49,9800.0
2013-07-02 12:00:00,45.48,45.49,45.39,45.41,6600.0,45.48,45.49,45.39,45.41,6600.0
2013-07-02 12:10:00,45.34,45.34,45.19,45.23,6000.0,45.34,45.34,45.19,45.23,6000.0
2013-07-02 12:20:00,45.19,45.21,45.13,45.19,6200.0,45.19,45.21,45.13,45.19,6200.0
2013-07-02 12:30:00,45.18,45.29,45.18,45.24,2800.0,45.18,45.29,45.18,45.24,2800.0
2013-07-02 12:40:00,45.27,45.27,45.19,45.21,3600.0,45.27,45.27,45.19,45.21,3600.0
2013-07-02 12:50:00,45.26,45.31,45.24,45.3,6000.0,45.26,45.31,45.24,45.3,6000.0
2013-07-02 13:00:00,45.27,45.3,45.25,45.27,5800.0,45.27,45.3,45.25,45.27,5800.0
2013-07-02 13:10:00,45.27,45.27,45.16,45.18,10400.0,45.27,45.27,45.16,45.18,10400.0
2013-07-02 13:20:00,45.18,45.27,45.18,45.21,11800.0,45.18,45.27,45.18,45.21,11800.0
2013-07-02 13:30:00,45.19,45.19,45.07,45.08,6000.0,45.19,45.19,45.07,45.08,6000.0
2013-07-02 13:40:00,45.02,45.05,45.01,45.02,5200.0,45.02,45.05,45.01,45.02,5200.0
2013-07-02 13:50:00,45.02,45.09,45.01,45.06,15800.0,45.02,45.09,45.01,45.06,15800.0
2013-07-02 14:00:00,45.06,45.07,45.0,45.0,20000.0,45.06,45.07,45.0,45.0,20000.0
2013-07-02 14:10:00,45.0,45.01,44.9,44.94,20200.0,45.0,45.01,44.9,44.94,20200.0
2013-07-02 14:20:00,44.92,44.93,44.84,44.87,10200.0,44.92,44.93,44.84,44.87,10200.0
2013-07-02 14:30:00,44.87,44.93,44.82,44.83,15400.0,44.87,44.93,44.82,44.83,15400.0
2013-07-02 14:40:00,44.83,44.91,44.82,44.91,10000.0,44.83,44.91,44.82,44.91,10000.0
2013-07-02 14:50:00,44.9,44.99,44.89,44.98,12800.0,44.9,44.99,44.89,44.98,12800.0
2013-07-02 15:00:00,44.95,44.97,44.92,44.96,10800.0,44.95,44.97,44.92,44.96,10800.0
2013-07-02 15:10:00,44.96,45.01,44.96,45.0,12000.0,44.96,45.01,44.96,45.0,12000.0
2013-07-02 15:20:00,45.0,45.01,44.91,44.93,13200.0,45.0,45.01,44.91,44.93,13200.0
2013-07-02 15:30:00,44.91,44.94,44.85,44.94,42600.0,44.91,44.94,44.85,44.94,42600.0
2013-07-02 15:40:00,44.93,44.95,44.91,44.91,56600.0,44.93,44.95,44.91,44.91,56600.0
2013-07-02 15:50:00,44.91,44.96,44.88,44.93,84000.0,44.91,44.96,44.88,44.93,84000.0
2013-07-03 09:30:00,44.95,44.95,44.55,44.55,140800.0,44.95,44.95,44.55,44.55,140800.0
2013-07-03 09:40:00,44.58,44.58,44.28,44.4,51200.0,44.58,44.58,44.28,44.4,51200.0
2013-07-03 09:50:00,44.4,44.42,44.1,44.1,29800.0,44.4,44.42,44.1,44.1,29800.0
2013-07-03 10:00:00,44.1,44.27,44.09,44.25,57400.0,44.1,44.27,44.09,44.25,57400.0
2013-07-03 10:10:00,44.25,44.27,44.17,44.19,37200.0,44.25,44.27,44.17,44.19,37200.0
2013-07-03 10:20:00,44.19,44.24,44.17,44.2,26200.0,44.19,44.24,44.17,44.2,26200.0
2013-07-03 10:30:00,44.21,44.24,44.08,44.13,37000.0,44.21,44.24,44.08,44.13,37000.0
2013-07-03 10:40:00,44.1,44.21,43.99,44.1,49200.0,44.1,44.21,43.99,44.1,49200.0
2013-07-03 10:50:00,44.1,44.18,44.05,44.06,21200.0,44.1,44.18,44.05,44.06,21200.0
2013-07-03 11:00:00,44.06,44.13,44.04,44.12,24000.0,44.06,44.13,44.04,44.12,24000.0
2013-07-03 11:10:00,44.11,44.15,44.04,44.1,30200.0,44.11,44.15,44.04,44.1,30200.0
2013-07-03 11:20:00,44.09,44.15,44.04,44.13,29000.0,44.09,44.15,44.04,44.13,29000.0
2013-07-03 11:30:00,44.13,44.35,44.1,44.34,53600.0,44.13,44.35,44.1,44.34,53600.0
2013-07-03 11:40:00,44.34,44.37,44.23,44.24,26800.0,44.34,44.37,44.23,44.24,26800.0
2013-07-03 11:50:00,44.25,44.4,44.25,44.4,40800.0,44.25,44.4,44.25,44.4,40800.0
2013-07-03 12:00:00,44.4,44.45,44.4,44.41,23400.0,44.4,44.45,44.4,44.41,23400.0
2013-07-03 12:10:00,44.4,44.45,44.37,44.4,38800.0,44.4,44.45,44.37,44.4,38800.0
2013-07-03 12:20:00,44.41,44.41,44.38,44.38,41600.0,44.41,44.41,44.38,44.38,41600.0
2013-07-03 12:30:00,44.38,44.43,44.38,44.4,39600.0,44.38,44.43,44.38,44.4,39600.0
2013-07-03 12:40:00,44.4,44.41,44.38,44.38,31800.0,44.4,44.41,44.38,44.38,31800.0
2013-07-03 12:50:00,44.38,44.38,44.38,44.38,68800.0,44.38,44.38,44.38,44.38,68800.0
2013-07-05 09:30:00,44.74,44.87,44.5,44.69,23000.0,44.74,44.87,44.5,44.69,23000.0
2013-07-05 09:40:00,44.68,45.1,44.64,45.1,14400.0,44.68,45.1,44.64,45.1,14400.0
2013-07-05 09:50:00,45.08,45.33,45.05,45.29,33200.0,45.08,45.33,45.05,45.29,33200.0
2013-07-05 10:00:00,45.3,45.36,45.21,45.3,55800.0,45.3,45.36,45.21,45.3,55800.0
2013-07-05 10:10:00,45.31,45.45,45.3,45.45,22600.0,45.31,45.45,45.3,45.45,22600.0
2013-07-05 10:20:00,45.47,45.49,45.35,45.43,26200.0,45.47,45.49,45.35,45.43,26200.0
2013-07-05 10:30:00,45.43,45.57,45.41,45.52,25200.0,45.43,45.57,45.41,45.52,25200.0
2013-07-05 10:40:00,45.52,45.7,45.49,45.6,84400.0,45.52,45.7,45.49,45.6,84400.0
2013-07-05 10:50:00,45.63,45.66,45.39,45.52,28000.0,45.63,45.66,45.39,45.52,28000.0
2013-07-05 11:00:00,45.51,45.6,45.5,45.58,14800.0,45.51,45.6,45.5,45.58,14800.0
2013-07-05 11:10:00,45.59,45.62,45.44,45.47,24200.0,45.59,45.62,45.44,45.47,24200.0
2013-07-05 11:20:00,45.47,45.48,45.36,45.36,15000.0,45.47,45.48,45.36,45.36,15000.0
2013-07-05 11:30:00,45.28,45.28,45.13,45.27,15800.0,45.28,45.28,45.13,45.27,15800.0
2013-07-05 11:40:00,45.26,45.33,45.21,45.3,21800.0,45.26,45.33,45.21,45.3,21800.0
2013-07-05 11:50:00,45.31,45.49,45.29,45.49,20800.0,45.31,45.49,45.29,45.49,20800.0
2013-07-05 12:00:00,45.49,45.64,45.49,45.63,33800.0,45.49,45.64,45.49,45.63,33800.0
2013-07-05 12:10:00,45.63,45.69,45.52,45.52,36000.0,45.63,45.69,45.52,45.52,36000.0
2013-07-05 12:20:00,45.52,45.57,45.46,45.46,9200.0,45.52,45.57,45.46,45.46,9200.0
2013-07-05 12:30:00,45.46,45.5,45.45,45.49,10600.0,45.46,45.5,45.45,45.49,10600.0
2013-07-05 12:40:00,45.49,45.49,45.38,45.39,14600.0,45.49,45.49,45.38,45.39,14600.0
2013-07-05 12:50:00,45.41,45.44,45.41,45.41,9600.0,45.41,45.44,45.41,45.41,9600.0
2013-07-05 13:00:00,45.41,45.44,45.38,45.42,7600.0,45.41,45.44,45.38,45.42,7600.0
2013-07-05 13:10:00,45.42,45.49,45.42,45.47,13200.0,45.42,45.49,45.42,45.47,13200.0
2013-07-05 13:20:00,45.45,45.49,45.41,45.49,9000.0,45.45,45.49,45.41,45.49,9000.0
2013-07-05 13:30:00,45.49,45.57,45.49,45.57,18600.0,45.49,45.57,45.49,45.57,18600.0
2013-07-05 13:40:00,45.57,45.6,45.51,45.52,17000.0,45.57,45.6,45.51,45.52,17000.0
2013-07-05 13:50:00,45.53,45.54,45.49,45.49,16800.0,45.53,45.54,45.49,45.49,16800.0
2013-07-05 14:00:00,45.48,45.52,45.47,45.52,23600.0,45.48,45.52,45.47,45.52,23600.0
2013-07-05 14:10:00,45.52,45.58,45.48,45.49,27600.0,45.52,45.58,45.48,45.49,27600.0
2013-07-05 14:20:00,45.49,45.58,45.49,45.56,16800.0,45.49,45.58,45.49,45.56,16800.0
2013-07-05 14:30:00,45.56,45.59,45.51,45.57,32400.0,45.56,45.59,45.51,45.57,32400.0
2013-07-05 14:40:00,45.57,45.57,45.45,45.49,24200.0,45.57,45.57,45.45,45.49,24200.0
2013-07-05 14:50:00,45.48,45.52,45.4,45.44,17400.0,45.48,45.52,45.4,45.44,17400.0
2013-07-05 15:00:00,45.45,45.45,45.38,45.41,20600.0,45.45,45.45,45.38,45.41,20600.0
2013-07-05 15:10:00,45.42,45.42,45.33,45.33,21800.0,45.42,45.42,45.33,45.33,21800.0
2013-07-05 15:20:00,45.32,45.32,45.22,45.24,23800.0,45.32,45.32,45.22,45.24,23800.0
2013-07-05 15:30:00,45.27,45.34,45.26,45.34,23800.0,45.27,45.34,45.26,45.34,23800.0
2013-07-05 15:40:00,45.35,45.37,45.27,45.32,28600.0,45.35,45.37,45.27,45.32,28600.0
2013-07-05 15:50:00,45.32,45.57,45.32,45.52,55400.0,45.32,45.57,45.32,45.52,55400.0
2013-07-08 09:30:00,45.52,45.87,45.37,45.37,20400.0,45.52,45.87,45.37,45.37,20400.0
2013-07-08 09:40:00,45.37,45.37,45.23,45.31,30200.0,45.37,45.37,45.23,45.31,30200.0
2013-07-08 09:50:00,45.32,45.34,45.18,45.28,25000.0,45.32,45.34,45.18,45.28,25000.0
2013-07-08 10:00:00,45.32,45.54,45.24,45.49,58600.0,45.32,45.54,45.24,45.49,58600.0
2013-07-08 10:10:00,45.46,45.52,45.35,45.4,10000.0,45.46,45.52,45.35,45.4,10000.0
2013-07-08 10:20:00,45.38,45.4,45.16,45.17,21800.0,45.38,45.4,45.16,45.17,21800.0
2013-07-08 10:30:00,45.2,45.37,45.2,45.34,8800.0,45.2,45.37,45.2,45.34,8800.0
2013-07-08 10:40:00,45.34,45.44,45.34,45.36,8600.0,45.34,45.44,45.34,45.36,8600.0
2013-07-08 10:50:00,45.38,45.48,45.38,45.47,14400.0,45.38,45.48,45.38,45.47,14400.0
2013-07-08 11:00:00,45.47,45.55,45.47,45.5,11600.0,45.47,45.55,45.47,45.5,11600.0
2013-07-08 11:10:00,45.5,45.54,45.48,45.52,7000.0,45.5,45.54,45.48,45.52,7000.0
2013-07-08 11:20:00,45.51,45.51,45.45,45.46,3600.0,45.51,45.51,45.45,45.46,3600.0
2013-07-08 11:30:00,45.47,45.48,45.43,45.46,7800.0,45.47,45.48,45.43,45.46,7800.0
2013-07-08 11:40:00,45.47,45.47,45.4,45.43,50400.0,45.47,45.47,45.4,45.43,50400.0
2013-07-08 11:50:00,45.44,45.46,45.34,45.34,19000.0,45.44,45.46,45.34,45.34,19000.0
2013-07-08 12:00:00,45.34,45.38,45.26,45.26,9200.0,45.34,45.38,45.26,45.26,9200.0
2013-07-08 12:10:00,45.29,45.33,45.24,45.33,15800.0,45.29,45.33,45.24,45.33,15800.0
2013-07-08 12:20:00,45.34,45.35,45.32,45.32,5200.0,45.34,45.35,45.32,45.32,5200.0
2013-07-08 12:30:00,45.32,45.46,45.32,45.46,10000.0,45.32,45.46,45.32,45.46,10000.0
2013-07-08 12:40:00,45.46,45.46,45.4,45.4,6000.0,45.46,45.46,45.4,45.4,6000.0
2013-07-08 12:50:00,45.39,45.44,45.38,45.42,5800.0,45.39,45.44,45.38,45.42,5800.0
2013-07-08 13:00:00,45.45,45.52,45.42,45.51,8000.0,45.45,45.52,45.42,45.51,8000.0
2013-07-08 13:10:00,45.55,45.6,45.54,45.54,9800.0,45.55,45.6,45.54,45.54,9800.0
2013-07-08 13:20:00,45.54,45.56,45.52,45.54,14000.0,45.54,45.56,45.52,45.54,14000.0
2013-07-08 13:30:00,45.55,45.58,45.52,45.52,13200.0,45.55,45.58,45.52,45.52,13200.0
2013-07-08 13:40:00,45.5,45.59,45.5,45.58,12800.0,45.5,45.59,45.5,45.58,12800.0
2013-07-08 13:50:00,45.58,45.63,45.55,45.59,11400.0,45.58,45.63,45.55,45.59,11400.0
2013-07-08 14:00:00,45.59,45.6,45.58,45.58,8200.0,45.59,45.6,45.58,45.58,8200.0
2013-07-08 14:10:00,45.58,45.6,45.56,45.6,8200.0,45.58,45.6,45.56,45.6,8200.0
2013-07-08 14:20:00,45.6,45.63,45.58,45.6,9600.0,45.6,45.63,45.58,45.6,9600.0
2013-07-08 14:30:00,45.6,45.6,45.58,45.58,9400.0,45.6,45.6,45.58,45.58,9400.0
2013-07-08 14:40:00,45.59,45.6,45.58,45.6,5600.0,45.59,45.6,45.58,45.6,5600.0
2013-07-08 14:50:00,45.6,45.6,45.57,45.57,7400.0,45.6,45.6,45.57,45.57,7400.0
2013-07-08 15:00:00,45.57,45.57,45.48,45.48,12600.0,45.57,45.57,45.48,45.48,12600.0
2013-07-08 15:10:00,45.49,45.49,45.44,45.45,10000.0,45.49,45.49,45.44,45.45,10000.0
2013-07-08 15:20:00,45.45,45.45,45.38,45.38,11600.0,45.45,45.45,45.38,45.38,11600.0
2013-07-08 15:30:00,45.38,45.46,45.33,45.46,34000.0,45.38,45.46,45.33,45.46,34000.0
2013-07-08 15:40:00,45.48,45.6,45.47,45.58,59800.0,45.48,45.6,45.47,45.58,59800.0
2013-07-08 15:50:00,45.59,45.61,45.49,45.55,69400.0,45.59,45.61,45.49,45.55,69400.0
2013-07-09 09:30:00,45.8,45.87,45.6,45.76,12800.0,45.8,45.87,45.6,45.76,12800.0
2013-07-09 09:40:00,45.76,45.82,45.6,45.79,16200.0,45.76,45.82,45.6,45.79,16200.0
2013-07-09 09:50:00,45.8,46.16,45.78,46.07,48600.0,45.8,46.16,45.78,46.07,48600.0
2013-07-09 10:00:00,46.07,46.24,45.85,46.17,37400.0,46.07,46.24,45.85,46.17,37400.0
2013-07-09 10:10:00,46.13,46.16,45.95,46.04,93200.0,46.13,46.16,45.95,46.04,93200.0
2013-07-09 10:20:00,46.01,46.1,45.94,46.02,13000.0,46.01,46.1,45.94,46.02,13000.0
2013-07-09 10:30:00,45.99,46.11,45.99,46.06,13000.0,45.99,46.11,45.99,46.06,13000.0
2013-07-09 10:40:00,46.06,46.21,45.96,46.17,13800.0,46.06,46.21,45.96,46.17,13800.0
2013-07-09 10:50:00,46.17,46.21,46.12,46.14,6800.0,46.17,46.21,46.12,46.14,6800.0
2013-07-09 11:00:00,46.12,46.3,46.06,46.29,34000.0,46.12,46.3,46.06,46.29,34000.0
2013-07-09 11:10:00,46.29,46.31,46.24,46.26,11400.0,46.29,46.31,46.24,46.26,11400.0
2013-07-09 11:20:00,46.25,46.3,46.24,46.27,11000.0,46.25,46.3,46.24,46.27,11000.0
2013-07-09 11:30:00,46.29,46.3,46.25,46.29,10400.0,46.29,46.3,46.25,46.29,10400.0
2013-07-09 11:40:00,46.28,46.29,46.24,46.27,21400.0,46.28,46.29,46.24,46.27,21400.0
2013-07-09 11:50:00,46.27,46.27,46.24,46.24,23400.0,46.27,46.27,46.24,46.24,23400.0
2013-07-09 12:00:00,46.24,46.29,46.24,46.29,27400.0,46.24,46.29,46.24,46.29,27400.0
2013-07-09 12:10:00,46.29,46.3,46.27,46.27,8400.0,46.29,46.3,46.27,46.27,8400.0
2013-07-09 12:20:00,46.27,46.3,46.24,46.3,25000.0,46.27,46.3,46.24,46.3,25000.0
2013-07-09 12:30:00,46.3,46.37,46.3,46.37,11600.0,46.3,46.37,46.3,46.37,11600.0
2013-07-09 12:40:00,46.38,46.41,46.38,46.41,15600.0,46.38,46.41,46.38,46.41,15600.0
2013-07-09 12:50:00,46.4,46.43,46.4,46.4,11200.0,46.4,46.43,46.4,46.4,11200.0
2013-07-09 13:00:00,46.41,46.42,46.4,46.42,24000.0,46.41,46.42,46.4,46.42,24000.0
2013-07-09 13:10:00,46.42,46.43,46.4,46.41,11200.0,46.42,46.43,46.4,46.41,11200.0
2013-07-09 13:20:00,46.41,46.42,46.4,46.4,40000.0,46.41,46.42,46.4,46.4,40000.0
2013-07-09 13:30:00,46.4,46.4,46.26,46.28,33000.0,46.4,46.4,46.26,46.28,33000.0
2013-07-09 13:40:00,46.28,46.29,46.24,46.26,11400.0,46.28,46.29,46.24,46.26,11400.0
2013-07-09 13:50:00,46.26,46.27,46.24,46.26,10000.0,46.26,46.27,46.24,46.26,10000.0
2013-07-09 14:00:00,46.26,46.29,46.26,46.29,11600.0,46.26,46.29,46.26,46.29,11600.0
2013-07-09 14:10:00,46.27,46.3,46.24,46.25,14200.0,46.27,46.3,46.24,46.25,14200.0
2013-07-09 14:20:00,46.25,46.34,46.24,46.32,27200.0,46.25,46.34,46.24,46.32,27200.0
2013-07-09 14:30:00,46.32,46.4,46.32,46.39,17800.0,46.32,46.4,46.32,46.39,17800.0
2013-07-09 14:40:00,46.39,46.4,46.32,46.35,18000.0,46.39,46.4,46.32,46.35,18000.0
2013-07-09 14:50:00,46.35,46.37,46.34,46.36,17800.0,46.35,46.37,46.34,46.36,17800.0
2013-07-09 15:00:00,46.36,46.41,46.35,46.38,13400.0,46.36,46.41,46.35,46.38,13400.0
2013-07-09 15:10:00,46.38,46.38,46.33,46.34,12000.0,46.38,46.38,46.33,46.34,12000.0
2013-07-09 15:20:00,46.34,46.34,46.24,46.26,17200.0,46.34,46.34,46.24,46.26,17200.0
2013-07-09 15:30:00,46.26,46.32,46.22,46.32,16600.0,46.26,46.32,46.22,46.32,16600.0
2013-07-09 15:40:00,46.32,46.32,46.23,46.24,20800.0,46.32,46.32,46.23,46.24,20800.0
2013-07-09 15:50:00,46.24,46.33,46.18,46.29,60200.0,46.24,46.33,46.18,46.29,60200.0
2013-07-10 09:30:00,46.13,46.27,46.11,46.2,8600.0,46.13,46.27,46.11,46.2,8600.0
2013-07-10 09:40:00,46.2,46.24,46.08,46.08,40800.0,46.2,46.24,46.08,46.08,40800.0
2013-07-10 09:50:00,46.1,46.1,45.96,45.97,4800.0,46.1,46.1,45.96,45.97,4800.0
2013-07-10 10:00:00,46.05,46.05,45.93,45.96,9800.0,46.05,46.05,45.93,45.96,9800.0
2013-07-10 10:10:00,45.99,45.99,45.77,45.77,14800.0,45.99,45.99,45.77,45.77,14800.0
2013-07-10 10:20:00,45.77,45.92,45.77,45.77,14400.0,45.77,45.92,45.77,45.77,14400.0
2013-07-10 10:30:00,45.77,45.77,45.66,45.66,12200.0,45.77,45.77,45.66,45.66,12200.0
2013-07-10 10:40:00,45.68,45.7,45.62,45.66,18200.0,45.68,45.7,45.62,45.66,18200.0
2013-07-10 10:50:00,45.64,45.67,45.6,45.6,7600.0,45.64,45.67,45.6,45.6,7600.0
2013-07-10 11:00:00,45.6,45.63,45.52,45.56,13200.0,45.6,45.63,45.52,45.56,13200.0
2013-07-10 11:10:00,45.56,45.57,45.48,45.52,9800.0,45.56,45.57,45.48,45.52,9800.0
2013-07-10 11:20:00,45.54,45.57,45.49,45.52,28800.0,45.54,45.57,45.49,45.52,28800.0
2013-07-10 11:30:00,45.5,45.72,45.5,45.7,20800.0,45.5,45.72,45.5,45.7,20800.0
2013-07-10 11:40:00,45.72,45.72,45.64,45.68,4400.0,45.72,45.72,45.64,45.68,4400.0
2013-07-10 11:50:00,45.64,45.73,45.63,45.7,7200.0,45.64,45.73,45.63,45.7,7200.0
2013-07-10 12:00:00,45.69,45.71,45.6,45.6,6800.0,45.69,45.71,45.6,45.6,6800.0
2013-07-10 12:10:00,45.62,45.64,45.59,45.6,12200.0,45.62,45.64,45.59,45.6,12200.0
2013-07-10 12:20:00,45.62,45.65,45.59,45.62,6200.0,45.62,45.65,45.59,45.62,6200.0
2013-07-10 12:30:00,45.62,45.72,45.62,45.71,24200.0,45.62,45.72,45.62,45.71,24200.0
2013-07-10 12:40:00,45.71,45.8,45.71,45.79,9000.0,45.71,45.8,45.71,45.79,9000.0
2013-07-10 12:50:00,45.8,45.82,45.79,45.79,3800.0,45.8,45.82,45.79,45.79,3800.0
2013-07-10 13:00:00,45.8,45.86,45.77,45.86,11400.0,45.8,45.86,45.77,45.86,11400.0
2013-07-10 13:10:00,45.85,45.97,45.85,45.96,28400.0,45.85,45.97,45.85,45.96,28400.0
2013-07-10 13:20:00,45.97,46.06,45.94,46.06,34200.0,45.97,46.06,45.94,46.06,34200.0
2013-07-10 13:30:00,46.07,46.14,46.05,46.11,9800.0,46.07,46.14,46.05,46.11,9800.0
2013-07-10 13:40:00,46.12,46.12,46.02,46.04,30800.0,46.12,46.12,46.02,46.04,30800.0
2013-07-10 13:50:00,46.04,46.05,46.0,46.01,15600.0,46.04,46.05,46.0,46.01,15600.0
2013-07-10 14:00:00,46.02,46.13,45.99,46.05,28400.0,46.02,46.13,45.99,46.05,28400.0
2013-07-10 14:10:00,46.03,46.1,46.0,46.07,9600.0,46.03,46.1,46.0,46.07,9600.0
2013-07-10 14:20:00,46.07,46.1,46.0,46.01,41000.0,46.07,46.1,46.0,46.01,41000.0
2013-07-10 14:30:00,46.0,46.02,45.87,45.87,119200.0,46.0,46.02,45.87,45.87,119200.0
2013-07-10 14:40:00,45.87,45.93,45.84,45.85,20400.0,45.87,45.93,45.84,45.85,20400.0
2013-07-10 14:50:00,45.83,45.91,45.79,45.85,24800.0,45.83,45.91,45.79,45.85,24800.0
2013-07-10 15:00:00,45.85,45.87,45.79,45.8,35000.0,45.85,45.87,45.79,45.8,35000.0
2013-07-10 15:10:00,45.8,45.81,45.72,45.74,36000.0,45.8,45.81,45.72,45.74,36000.0
2013-07-10 15:20:00,45.74,45.85,45.74,45.79,31200.0,45.74,45.85,45.74,45.79,31200.0
2013-07-10 15:30:00,45.78,45.8,45.67,45.69,20000.0,45.78,45.8,45.67,45.69,20000.0
2013-07-10 15:40:00,45.69,45.77,45.67,45.74,30400.0,45.69,45.77,45.67,45.74,30400.0
2013-07-10 15:50:00,45.75,45.8,45.72,45.74,72800.0,45.75,45.8,45.72,45.74,72800.0
2013-07-11 09:30:00,46.33,46.33,45.87,46.15,33200.0,46.33,46.33,45.87,46.15,33200.0
2013-07-11 09:40:00,46.18,46.19,45.97,45.97,11000.0,46.18,46.19,45.97,45.97,11000.0
2013-07-11 09:50:00,45.97,46.09,45.95,46.01,11600.0,45.97,46.09,45.95,46.01,11600.0
2013-07-11 10:00:00,46.0,46.0,45.94,45.99,6200.0,46.0,46.0,45.94,45.99,6200.0
2013-07-11 10:10:00,46.01,46.08,45.95,45.97,16800.0,46.01,46.08,45.95,45.97,16800.0
2013-07-11 10:20:00,45.97,46.03,45.96,46.01,31400.0,45.97,46.03,45.96,46.01,31400.0
2013-07-11 10:30:00,46.01,46.04,45.95,45.97,39800.0,46.01,46.04,45.95,45.97,39800.0
2013-07-11 10:40:00,45.94,45.98,45.94,45.96,7600.0,45.94,45.98,45.94,45.96,7600.0
2013-07-11 10:50:00,45.96,45.99,45.91,45.95,12200.0,45.96,45.99,45.91,45.95,12200.0
2013-07-11 11:00:00,45.95,46.04,45.94,46.04,22800.0,45.95,46.04,45.94,46.04,22800.0
2013-07-11 11:10:00,46.06,46.06,45.95,45.97,13200.0,46.06,46.06,45.95,45.97,13200.0
2013-07-11 11:20:00,45.97,45.98,45.9,45.95,12400.0,45.97,45.98,45.9,45.95,12400.0
2013-07-11 11:30:00,45.94,45.98,45.94,45.96,13400.0,45.94,45.98,45.94,45.96,13400.0
2013-07-11 11:40:00,45.97,45.99,45.95,45.99,8000.0,45.97,45.99,45.95,45.99,8000.0
2013-07-11 11:50:00,45.98,45.98,45.92,45.93,18400.0,45.98,45.98,45.92,45.93,18400.0
2013-07-11 12:00:00,45.93,45.96,45.9,45.95,12600.0,45.93,45.96,45.9,45.95,12600.0
2013-07-11 12:10:00,45.95,45.97,45.91,45.95,10000.0,45.95,45.97,45.91,45.95,10000.0
2013-07-11 12:20:00,45.95,45.96,45.91,45.95,10400.0,45.95,45.96,45.91,45.95,10400.0
2013-07-11 12:30:00,45.96,45.96,45.94,45.96,7800.0,45.96,45.96,45.94,45.96,7800.0
2013-07-11 12:40:00,45.95,45.96,45.94,45.95,15200.0,45.95,45.96,45.94,45.95,15200.0
2013-07-11 12:50:00,45.95,45.96,45.91,45.91,5400.0,45.95,45.96,45.91,45.91,5400.0
2013-07-11 13:00:00,45.93,45.93,45.9,45.91,6600.0,45.93,45.93,45.9,45.91,6600.0
2013-07-11 13:10:00,45.92,45.95,45.92,45.95,5000.0,45.92,45.95,45.92,45.95,5000.0
2013-07-11 13:20:00,45.94,46.04,45.94,46.04,61800.0,45.94,46.04,45.94,46.04,61800.0
2013-07-11 13:30:00,46.03,46.14,46.02,46.14,12800.0,46.03,46.14,46.02,46.14,12800.0
2013-07-11 13:40:00,46.15,46.18,46.13,46.18,7200.0,46.15,46.18,46.13,46.18,7200.0
2013-07-11 13:50:00,46.22,46.31,46.22,46.27,17400.0,46.22,46.31,46.22,46.27,17400.0
2013-07-11 14:00:00,46.29,46.46,46.29,46.46,15000.0,46.29,46.46,46.29,46.46,15000.0
2013-07-11 14:10:00,46.46,46.49,46.38,46.46,21400.0,46.46,46.49,46.38,46.46,21400.0
2013-07-11 14:20:00,46.48,46.54,46.48,46.52,13000.0,46.48,46.54,46.48,46.52,13000.0
2013-07-11 14:30:00,46.56,46.62,46.49,46.59,22000.0,46.56,46.62,46.49,46.59,22000.0
2013-07-11 14:40:00,46.6,46.65,46.59,46.64,96200.0,46.6,46.65,46.59,46.64,96200.0
2013-07-11 14:50:00,46.65,46.71,46.57,46.6,27600.0,46.65,46.71,46.57,46.6,27600.0
2013-07-11 15:00:00,46.6,46.63,46.51,46.51,21000.0,46.6,46.63,46.51,46.51,21000.0
2013-07-11 15:10:00,46.51,46.59,46.49,46.53,31200.0,46.51,46.59,46.49,46.53,31200.0
2013-07-11 15:20:00,46.55,46.61,46.54,46.58,14800.0,46.55,46.61,46.54,46.58,14800.0
2013-07-11 15:30:00,46.55,46.68,46.52,46.68,27000.0,46.55,46.68,46.52,46.68,27000.0
2013-07-11 15:40:00,46.66,46.69,46.54,46.57,46600.0,46.66,46.69,46.54,46.57,46600.0
2013-07-11 15:50:00,46.56,46.68,46.54,46.66,68800.0,46.56,46.68,46.54,46.66,68800.0
2013-07-12 09:30:00,46.63,46.63,46.52,46.52,3200.0,46.63,46.63,46.52,46.52,3200.0
2013-07-12 09:40:00,46.63,46.72,46.49,46.5,5600.0,46.63,46.72,46.49,46.5,5600.0
2013-07-12 09:50:00,46.52,46.68,46.51,46.51,8600.0,46.52,46.68,46.51,46.51,8600.0
2013-07-12 10:00:00,46.56,46.56,46.37,46.46,6800.0,46.56,46.56,46.37,46.46,6800.0
2013-07-12 10:10:00,46.46,46.52,46.35,46.5,12200.0,46.46,46.52,46.35,46.5,12200.0
2013-07-12 10:20:00,46.42,46.55,46.42,46.47,7800.0,46.42,46.55,46.42,46.47,7800.0
2013-07-12 10:30:00,46.52,46.58,46.46,46.47,23400.0,46.52,46.58,46.46,46.47,23400.0
2013-07-12 10:40:00,46.52,46.67,46.51,46.62,8800.0,46.52,46.67,46.51,46.62,8800.0
2013-07-12 10:50:00,46.61,46.68,46.58,46.63,4600.0,46.61,46.68,46.58,46.63,4600.0
2013-07-12 11:00:00,46.63,46.63,46.51,46.55,18000.0,46.63,46.63,46.51,46.55,18000.0
2013-07-12 11:10:00,46.55,46.63,46.55,46.63,7600.0,46.55,46.63,46.55,46.63,7600.0
2013-07-12 11:20:00,46.64,46.66,46.56,46.58,7200.0,46.64,46.66,46.56,46.58,7200.0
2013-07-12 11:30:00,46.57,46.63,46.56,46.63,11800.0,46.57,46.63,46.56,46.63,11800.0
2013-07-12 11:40:00,46.63,46.68,46.62,46.68,16000.0,46.63,46.68,46.62,46.68,16000.0
2013-07-12 11:50:00,46.67,46.72,46.63,46.72,8600.0,46.67,46.72,46.63,46.72,8600.0
2013-07-12 12:00:00,46.71,46.74,46.66,46.73,8000.0,46.71,46.74,46.66,46.73,8000.0
2013-07-12 12:10:00,46.74,46.77,46.72,46.76,7800.0,46.74,46.77,46.72,46.76,7800.0
2013-07-12 12:20:00,46.76,46.82,46.74,46.77,21000.0,46.76,46.82,46.74,46.77,21000.0
2013-07-12 12:30:00,46.77,46.83,46.75,46.78,47800.0,46.77,46.83,46.75,46.78,47800.0
2013-07-12 12:40:00,46.79,46.85,46.79,46.84,6600.0,46.79,46.85,46.79,46.84,6600.0
2013-07-12 12:50:00,46.84,46.89,46.8,46.87,36400.0,46.84,46.89,46.8,46.87,36400.0
2013-07-12 13:00:00,46.88,46.88,46.76,46.85,18400.0,46.88,46.88,46.76,46.85,18400.0
2013-07-12 13:10:00,46.83,46.88,46.77,46.85,5800.0,46.83,46.88,46.77,46.85,5800.0
2013-07-12 13:20:00,46.83,46.85,46.8,46.8,3400.0,46.83,46.85,46.8,46.8,3400.0
2013-07-12 13:30:00,46.82,46.84,46.79,46.8,7000.0,46.82,46.84,46.79,46.8,7000.0
2013-07-12 13:40:00,46.81,46.85,46.81,46.85,6000.0,46.81,46.85,46.81,46.85,6000.0
2013-07-12 13:50:00,46.88,46.88,46.76,46.76,6800.0,46.88,46.88,46.76,46.76,6800.0
2013-07-12 14:00:00,46.76,46.8,46.76,46.78,9200.0,46.76,46.8,46.76,46.78,9200.0
2013-07-12 14:10:00,46.79,46.79,46.72,46.76,15600.0,46.79,46.79,46.72,46.76,15600.0
2013-07-12 14:20:00,46.77,46.85,46.76,46.85,10600.0,46.77,46.85,46.76,46.85,10600.0
2013-07-12 14:30:00,46.87,46.87,46.8,46.83,8400.0,46.87,46.87,46.8,46.83,8400.0
2013-07-12 14:40:00,46.82,46.88,46.81,46.88,9400.0,46.82,46.88,46.81,46.88,9400.0
2013-07-12 14:50:00,46.88,46.89,46.81,46.82,9600.0,46.88,46.89,46.81,46.82,9600.0
2013-07-12 15:00:00,46.86,46.87,46.81,46.85,12800.0,46.86,46.87,46.81,46.85,12800.0
2013-07-12 15:10:00,46.85,46.89,46.84,46.87,11800.0,46.85,46.89,46.84,46.87,11800.0
2013-07-12 15:20:00,46.88,46.88,46.8,46.84,12400.0,46.88,46.88,46.8,46.84,12400.0
2013-07-12 15:30:00,46.84,46.93,46.84,46.91,12400.0,46.84,46.93,46.84,46.91,12400.0
2013-07-12 15:40:00,46.92,47.0,46.91,46.96,16000.0,46.92,47.0,46.91,46.96,16000.0
2013-07-12 15:50:00,46.98,47.0,46.94,46.95,23000.0,46.98,47.0,46.94,46.95,23000.0
2013-07-15 09:30:00,49.47,49.47,47.8,48.3,167800.0,49.47,49.47,47.8,48.3,167800.0
2013-07-15 09:40:00,48.31,48.33,47.89,47.91,98400.0,48.31,48.33,47.89,47.91,98400.0
2013-07-15 09:50:00,47.91,48.05,47.83,48.02,40600.0,47.91,48.05,47.83,48.02,40600.0
2013-07-15 10:00:00,47.99,48.03,47.88,47.99,30600.0,47.99,48.03,47.88,47.99,30600.0
2013-07-15 10:10:00,48.0,48.01,47.9,48.01,17000.0,48.0,48.01,47.9,48.01,17000.0
2013-07-15 10:20:00,47.99,48.03,47.96,47.98,19600.0,47.99,48.03,47.96,47.98,19600.0
2013-07-15 10:30:00,47.96,48.01,47.9,48.01,20800.0,47.96,48.01,47.9,48.01,20800.0
2013-07-15 10:40:00,47.99,48.0,47.97,47.98,6000.0,47.99,48.0,47.97,47.98,6000.0
2013-07-15 10:50:00,47.95,48.0,47.94,47.99,28200.0,47.95,48.0,47.94,47.99,28200.0
2013-07-15 11:00:00,47.99,48.17,47.98,47.98,104000.0,47.99,48.17,47.98,47.98,104000.0
2013-07-15 11:10:00,47.98,48.02,47.88,48.02,47200.0,47.98,48.02,47.88,48.02,47200.0
2013-07-15 11:20:00,48.04,48.05,47.95,48.02,85600.0,48.04,48.05,47.95,48.02,85600.0
2013-07-15 11:30:00,48.02,48.06,47.99,47.99,50000.0,48.02,48.06,47.99,47.99,50000.0
2013-07-15 11:40:00,47.99,48.03,47.98,47.98,11200.0,47.99,48.03,47.98,47.98,11200.0
2013-07-15 11:50:00,47.99,48.01,47.9,48.01,14600.0,47.99,48.01,47.9,48.01,14600.0
2013-07-15 12:00:00,48.02,48.06,47.98,48.04,7200.0,48.02,48.06,47.98,48.04,7200.0
2013-07-15 12:10:00,48.06,48.07,48.02,48.04,9000.0,48.06,48.07,48.02,48.04,9000.0
2013-07-15 12:20:00,48.04,48.13,48.02,48.13,13400.0,48.04,48.13,48.02,48.13,13400.0
2013-07-15 12:30:00,48.14,48.23,48.14,48.17,11800.0,48.14,48.23,48.14,48.17,11800.0
2013-07-15 12:40:00,48.18,48.33,48.15,48.3,46400.0,48.18,48.33,48.15,48.3,46400.0
2013-07-15 12:50:00,48.26,48.27,48.2,48.2,8000.0,48.26,48.27,48.2,48.2,8000.0
2013-07-15 13:00:00,48.2,48.22,48.17,48.22,14800.0,48.2,48.22,48.17,48.22,14800.0
2013-07-15 13:10:00,48.22,48.24,48.22,48.23,3400.0,48.22,48.24,48.22,48.23,3400.0
2013-07-15 13:20:00,48.24,48.24,48.1,48.1,5800.0,48.24,48.24,48.1,48.1,5800.0
2013-07-15 13:30:00,48.09,48.1,47.97,47.99,5000.0,48.09,48.1,47.97,47.99,5000.0
2013-07-15 13:40:00,47.98,47.99,47.92,47.92,11000.0,47.98,47.99,47.92,47.92,11000.0
2013-07-15 13:50:00,47.91,47.96,47.91,47.96,20200.0,47.91,47.96,47.91,47.96,20200.0
2013-07-15 14:00:00,47.96,47.96,47.9,47.95,21200.0,47.96,47.96,47.9,47.95,21200.0
2013-07-15 14:10:00,47.95,47.97,47.91,47.94,6800.0,47.95,47.97,47.91,47.94,6800.0
2013-07-15 14:20:00,47.95,47.98,47.94,47.97,24600.0,47.95,47.98,47.94,47.97,24600.0
2013-07-15 14:30:00,47.97,47.99,47.95,47.95,9000.0,47.97,47.99,47.95,47.95,9000.0
2013-07-15 14:40:00,47.95,48.01,47.93,47.96,15000.0,47.95,48.01,47.93,47.96,15000.0
2013-07-15 14:50:00,47.95,48.01,47.94,48.0,8800.0,47.95,48.01,47.94,48.0,8800.0
2013-07-15 15:00:00,48.0,48.01,47.97,47.99,15800.0,48.0,48.01,47.97,47.99,15800.0
2013-07-15 15:10:00,48.01,48.09,48.01,48.08,16200.0,48.01,48.09,48.01,48.08,16200.0
2013-07-15 15:20:00,48.09,48.11,48.06,48.1,13800.0,48.09,48.11,48.06,48.1,13800.0
2013-07-15 15:30:00,48.1,48.12,48.08,48.1,18600.0,48.1,48.12,48.08,48.1,18600.0
2013-07-15 15:40:00,48.1,48.17,48.07,48.16,48200.0,48.1,48.17,48.07,48.16,48200.0
2013-07-15 15:50:00,48.15,48.17,48.02,48.04,54800.0,48.15,48.17,48.02,48.04,54800.0
2013-07-16 09:30:00,48.21,48.21,48.02,48.06,8000.0,48.21,48.21,48.02,48.06,8000.0
2013-07-16 09:40:00,48.07,48.07,48.01,48.01,4400.0,48.07,48.07,48.01,48.01,4400.0
2013-07-16 09:50:00,48.01,48.11,48.01,48.08,4200.0,48.01,48.11,48.01,48.08,4200.0
2013-07-16 10:00:00,48.09,48.14,48.03,48.14,12000.0,48.09,48.14,48.03,48.14,12000.0
2013-07-16 10:10:00,48.09,48.13,48.05,48.11,6200.0,48.09,48.13,48.05,48.11,6200.0
2013-07-16 10:20:00,48.11,48.13,48.1,48.13,2800.0,48.11,48.13,48.1,48.13,2800.0
2013-07-16 10:30:00,48.1,48.2,48.09,48.19,45200.0,48.1,48.2,48.09,48.19,45200.0
2013-07-16 10:40:00,48.19,48.21,48.14,48.15,13600.0,48.19,48.21,48.14,48.15,13600.0
2013-07-16 10:50:00,48.15,48.21,48.13,48.15,18000.0,48.15,48.21,48.13,48.15,18000.0
2013-07-16 11:00:00,48.18,48.18,48.13,48.18,2200.0,48.18,48.18,48.13,48.18,2200.0
2013-07-16 11:10:00,48.17,48.19,48.15,48.15,4400.0,48.17,48.19,48.15,48.15,4400.0
2013-07-16 11:20:00,48.16,48.16,48.13,48.13,4000.0,48.16,48.16,48.13,48.13,4000.0
2013-07-16 11:30:00,48.14,48.14,48.08,48.09,6000.0,48.14,48.14,48.08,48.09,6000.0
2013-07-16 11:40:00,48.08,48.11,48.04,48.04,2600.0,48.08,48.11,48.04,48.04,2600.0
2013-07-16 11:50:00,48.05,48.07,48.01,48.01,6400.0,48.05,48.07,48.01,48.01,6400.0
2013-07-16 12:00:00,48.0,48.03,47.97,48.03,8600.0,48.0,48.03,47.97,48.03,8600.0
2013-07-16 12:10:00,48.02,48.02,47.94,47.99,52600.0,48.02,48.02,47.94,47.99,52600.0
2013-07-16 12:20:00,47.97,47.99,47.94,47.97,8800.0,47.97,47.99,47.94,47.97,8800.0
2013-07-16 12:30:00,47.97,47.98,47.92,47.92,7600.0,47.97,47.98,47.92,47.92,7600.0
2013-07-16 12:40:00,47.92,47.94,47.86,47.87,5800.0,47.92,47.94,47.86,47.87,5800.0
2013-07-16 12:50:00,47.88,47.92,47.85,47.86,5000.0,47.88,47.92,47.85,47.86,5000.0
2013-07-16 13:00:00,47.85,47.9,47.83,47.9,14800.0,47.85,47.9,47.83,47.9,14800.0
2013-07-16 13:10:00,47.89,47.89,47.84,47.86,12800.0,47.89,47.89,47.84,47.86,12800.0
2013-07-16 13:20:00,47.86,47.9,47.85,47.88,4600.0,47.86,47.9,47.85,47.88,4600.0
2013-07-16 13:30:00,47.87,47.96,47.85,47.89,21800.0,47.87,47.96,47.85,47.89,21800.0
2013-07-16 13:40:00,47.89,47.97,47.89,47.97,2400.0,47.89,47.97,47.89,47.97,2400.0
2013-07-16 13:50:00,47.94,47.95,47.93,47.93,5400.0,47.94,47.95,47.93,47.93,5400.0
2013-07-16 14:00:00,47.94,47.94,47.92,47.92,4400.0,47.94,47.94,47.92,47.92,4400.0
2013-07-16 14:10:00,47.92,47.95,47.91,47.91,6400.0,47.92,47.95,47.91,47.91,6400.0
2013-07-16 14:20:00,47.9,47.92,47.85,47.92,15400.0,47.9,47.92,47.85,47.92,15400.0
2013-07-16 14:30:00,47.92,47.92,47.85,47.88,5600.0,47.92,47.92,47.85,47.88,5600.0
2013-07-16 14:40:00,47.89,47.91,47.84,47.85,9400.0,47.89,47.91,47.84,47.85,9400.0
2013-07-16 14:50:00,47.85,47.89,47.8,47.8,6800.0,47.85,47.89,47.8,47.8,6800.0
2013-07-16 15:00:00,47.79,47.8,47.74,47.74,10000.0,47.79,47.8,47.74,47.74,10000.0
2013-07-16 15:10:00,47.74,47.77,47.72,47.73,10600.0,47.74,47.77,47.72,47.73,10600.0
2013-07-16 15:20:00,47.74,47.76,47.7,47.76,11000.0,47.74,47.76,47.7,47.76,11000.0
2013-07-16 15:30:00,47.75,47.83,47.75,47.8,12200.0,47.75,47.83,47.75,47.8,12200.0
2013-07-16 15:40:00,47.79,47.87,47.76,47.87,18600.0,47.79,47.87,47.76,47.87,18600.0
2013-07-16 15:50:00,47.87,47.88,47.76,47.77,38200.0,47.87,47.88,47.76,47.77,38200.0
2013-07-17 09:30:00,48.0,48.0,48.0,48.0,3000.0,48.0,48.0,48.0,48.0,3000.0
2013-07-17 09:40:00,47.95,47.98,47.93,47.93,2000.0,47.95,47.98,47.93,47.93,2000.0
2013-07-17 09:50:00,47.83,47.83,47.77,47.82,4600.0,47.83,47.83,47.77,47.82,4600.0
2013-07-17 10:00:00,47.84,47.94,47.79,47.94,8800.0,47.84,47.94,47.79,47.94,8800.0
2013-07-17 10:10:00,47.94,48.02,47.94,47.99,1200.0,47.94,48.02,47.94,47.99,1200.0
2013-07-17 10:20:00,47.99,48.02,47.94,47.99,9600.0,47.99,48.02,47.94,47.99,9600.0
2013-07-17 10:30:00,47.97,48.1,47.93,48.04,15800.0,47.97,48.1,47.93,48.04,15800.0
2013-07-17 10:40:00,48.08,48.08,47.95,47.98,4600.0,48.08,48.08,47.95,47.98,4600.0
2013-07-17 10:50:00,47.97,48.07,47.97,48.07,3000.0,47.97,48.07,47.97,48.07,3000.0
2013-07-17 11:00:00,48.07,48.07,48.02,48.04,1600.0,48.07,48.07,48.02,48.04,1600.0
2013-07-17 11:10:00,48.03,48.03,47.98,48.01,2800.0,48.03,48.03,47.98,48.01,2800.0
2013-07-17 11:20:00,48.01,48.02,47.92,47.92,4400.0,48.01,48.02,47.92,47.92,4400.0
2013-07-17 11:30:00,47.9,47.93,47.89,47.9,2200.0,47.9,47.93,47.89,47.9,2200.0
2013-07-17 11:40:00,47.9,47.99,47.9,47.98,8200.0,47.9,47.99,47.9,47.98,8200.0
2013-07-17 11:50:00,47.96,47.98,47.92,47.98,8000.0,47.96,47.98,47.92,47.98,8000.0
2013-07-17 12:00:00,47.96,48.02,47.94,48.02,4200.0,47.96,48.02,47.94,48.02,4200.0
2013-07-17 12:10:00,48.02,48.08,47.99,48.05,6400.0,48.02,48.08,47.99,48.05,6400.0
2013-07-17 12:20:00,48.05,48.05,47.97,47.98,3600.0,48.05,48.05,47.97,47.98,3600.0
2013-07-17 12:30:00,47.99,47.99,47.92,47.96,13600.0,47.99,47.99,47.92,47.96,13600.0
2013-07-17 12:40:00,47.95,47.98,47.94,47.95,7000.0,47.95,47.98,47.94,47.95,7000.0
2013-07-17 12:50:00,47.95,47.97,47.94,47.96,19600.0,47.95,47.97,47.94,47.96,19600.0
2013-07-17 13:00:00,47.96,47.97,47.87,47.87,14800.0,47.96,47.97,47.87,47.87,14800.0
2013-07-17 13:10:00,47.92,47.92,47.85,47.88,3000.0,47.92,47.92,47.85,47.88,3000.0
2013-07-17 13:20:00,47.91,47.93,47.77,47.77,6600.0,47.91,47.93,47.77,47.77,6600.0
2013-07-17 13:30:00,47.77,47.81,47.74,47.8,6200.0,47.77,47.81,47.74,47.8,6200.0
2013-07-17 13:40:00,47.8,47.83,47.78,47.78,4000.0,47.8,47.83,47.78,47.78,4000.0
2013-07-17 13:50:00,47.78,47.8,47.74,47.74,4800.0,47.78,47.8,47.74,47.74,4800.0
2013-07-17 14:00:00,47.74,47.81,47.73,47.79,26800.0,47.74,47.81,47.73,47.79,26800.0
2013-07-17 14:10:00,47.79,47.8,47.71,47.76,4800.0,47.79,47.8,47.71,47.76,4800.0
2013-07-17 14:20:00,47.74,47.8,47.73,47.79,6000.0,47.74,47.8,47.73,47.79,6000.0
2013-07-17 14:30:00,47.79,47.79,47.7,47.72,8400.0,47.79,47.79,47.7,47.72,8400.0
2013-07-17 14:40:00,47.73,47.73,47.62,47.63,7200.0,47.73,47.73,47.62,47.63,7200.0
2013-07-17 14:50:00,47.64,47.71,47.64,47.68,9400.0,47.64,47.71,47.64,47.68,9400.0
2013-07-17 15:00:00,47.69,47.73,47.66,47.67,18600.0,47.69,47.73,47.66,47.67,18600.0
2013-07-17 15:10:00,47.68,47.68,47.62,47.65,10200.0,47.68,47.68,47.62,47.65,10200.0
2013-07-17 15:20:00,47.65,47.71,47.65,47.68,15000.0,47.65,47.71,47.65,47.68,15000.0
2013-07-17 15:30:00,47.69,47.71,47.68,47.7,23000.0,47.69,47.71,47.68,47.7,23000.0
2013-07-17 15:40:00,47.69,47.76,47.69,47.76,24000.0,47.69,47.76,47.69,47.76,24000.0
2013-07-17 15:50:00,47.75,48.03,47.74,48.02,167000.0,47.75,48.03,47.74,48.02,167000.0
2013-07-18 09:30:00,47.98,48.16,47.94,48.12,12800.0,47.98,48.16,47.94,48.12,12800.0
2013-07-18 09:40:00,48.16,48.21,48.06,48.16,15800.0,48.16,48.21,48.06,48.16,15800.0
2013-07-18 09:50:00,48.13,48.21,48.1,48.17,22800.0,48.13,48.21,48.1,48.17,22800.0
2013-07-18 10:00:00,48.23,48.23,48.17,48.19,5800.0,48.23,48.23,48.17,48.19,5800.0
2013-07-18 10:10:00,48.2,48.2,48.18,48.2,2200.0,48.2,48.2,48.18,48.2,2200.0
2013-07-18 10:20:00,48.2,48.24,48.12,48.14,4000.0,48.2,48.24,48.12,48.14,4000.0
2013-07-18 10:30:00,48.18,48.18,48.1,48.12,4200.0,48.18,48.18,48.1,48.12,4200.0
2013-07-18 10:40:00,48.11,48.14,48.09,48.1,8000.0,48.11,48.14,48.09,48.1,8000.0
2013-07-18 10:50:00,48.08,48.1,48.02,48.02,9000.0,48.08,48.1,48.02,48.02,9000.0
2013-07-18 11:00:00,48.02,48.04,47.99,47.99,2400.0,48.02,48.04,47.99,47.99,2400.0
2013-07-18 11:10:00,47.99,48.01,47.92,47.92,5600.0,47.99,48.01,47.92,47.92,5600.0
2013-07-18 11:20:00,47.92,47.94,47.88,47.88,3200.0,47.92,47.94,47.88,47.88,3200.0
2013-07-18 11:30:00,47.93,48.1,47.9,48.07,17400.0,47.93,48.1,47.9,48.07,17400.0
2013-07-18 11:40:00,48.02,48.05,47.99,48.02,9600.0,48.02,48.05,47.99,48.02,9600.0
2013-07-18 11:50:00,48.05,48.07,47.99,47.99,4200.0,48.05,48.07,47.99,47.99,4200.0
2013-07-18 12:00:00,48.0,48.03,47.97,48.0,5200.0,48.0,48.03,47.97,48.0,5200.0
2013-07-18 12:10:00,47.99,48.04,47.97,47.98,9200.0,47.99,48.04,47.97,47.98,9200.0
2013-07-18 12:20:00,48.02,48.02,47.94,47.94,4200.0,48.02,48.02,47.94,47.94,4200.0
2013-07-18 12:30:00,47.94,47.95,47.88,47.89,4200.0,47.94,47.95,47.88,47.89,4200.0
2013-07-18 12:40:00,47.89,47.89,47.8,47.84,8800.0,47.89,47.89,47.8,47.84,8800.0
2013-07-18 12:50:00,47.87,47.87,47.84,47.87,3600.0,47.87,47.87,47.84,47.87,3600.0
2013-07-18 13:00:00,47.87,47.97,47.87,47.94,5800.0,47.87,47.97,47.87,47.94,5800.0
2013-07-18 13:10:00,47.92,47.95,47.89,47.89,2600.0,47.92,47.95,47.89,47.89,2600.0
2013-07-18 13:20:00,47.88,47.88,47.81,47.81,3600.0,47.88,47.88,47.81,47.81,3600.0
2013-07-18 13:30:00,47.81,47.95,47.81,47.95,6200.0,47.81,47.95,47.81,47.95,6200.0
2013-07-18 13:40:00,47.94,47.96,47.9,47.92,6200.0,47.94,47.96,47.9,47.92,6200.0
2013-07-18 13:50:00,47.91,47.93,47.88,47.93,16800.0,47.91,47.93,47.88,47.93,16800.0
2013-07-18 14:00:00,47.94,47.98,47.94,47.97,3000.0,47.94,47.98,47.94,47.97,3000.0
2013-07-18 14:10:00,47.98,47.98,47.94,47.95,4200.0,47.98,47.98,47.94,47.95,4200.0
2013-07-18 14:20:00,47.96,48.01,47.96,47.99,5800.0,47.96,48.01,47.96,47.99,5800.0
2013-07-18 14:30:00,47.99,48.02,47.97,48.01,10400.0,47.99,48.02,47.97,48.01,10400.0
2013-07-18 14:40:00,48.0,48.12,48.0,48.12,5600.0,48.0,48.12,48.0,48.12,5600.0
2013-07-18 14:50:00,48.12,48.12,47.99,48.02,6000.0,48.12,48.12,47.99,48.02,6000.0
2013-07-18 15:00:00,48.0,48.04,48.0,48.01,5400.0,48.0,48.04,48.0,48.01,5400.0
2013-07-18 15:10:00,47.97,47.99,47.89,47.91,14000.0,47.97,47.99,47.89,47.91,14000.0
2013-07-18 15:20:00,47.93,47.96,47.88,47.9,37000.0,47.93,47.96,47.88,47.9,37000.0
2013-07-18 15:30:00,47.88,47.93,47.88,47.91,13600.0,47.88,47.93,47.88,47.91,13600.0
2013-07-18 15:40:00,47.91,47.91,47.82,47.85,38000.0,47.91,47.91,47.82,47.85,38000.0
2013-07-18 15:50:00,47.85,47.89,47.73,47.85,95800.0,47.85,47.89,47.73,47.85,95800.0
2013-07-19 09:30:00,47.69,47.74,47.6,47.72,23400.0,47.69,47.74,47.6,47.72,23400.0
2013-07-19 09:40:00,47.72,47.78,47.67,47.68,5000.0,47.72,47.78,47.67,47.68,5000.0
2013-07-19 09:50:00,47.68,47.76,47.64,47.76,6400.0,47.68,47.76,47.64,47.76,6400.0
2013-07-19 10:00:00,47.76,47.96,47.74,47.95,18800.0,47.76,47.96,47.74,47.95,18800.0
2013-07-19 10:10:00,47.88,48.08,47.88,48.01,5600.0,47.88,48.08,47.88,48.01,5600.0
2013-07-19 10:20:00,48.06,48.16,48.05,48.16,6000.0,48.06,48.16,48.05,48.16,6000.0
2013-07-19 10:30:00,48.17,48.25,48.1,48.1,9400.0,48.17,48.25,48.1,48.1,9400.0
2013-07-19 10:40:00,48.18,48.18,48.1,48.18,3000.0,48.18,48.18,48.1,48.18,3000.0
2013-07-19 10:50:00,48.18,48.18,48.12,48.13,6200.0,48.18,48.18,48.12,48.13,6200.0
2013-07-19 11:00:00,48.12,48.13,48.02,48.02,6000.0,48.12,48.13,48.02,48.02,6000.0
2013-07-19 11:10:00,48.07,48.09,47.99,47.99,7400.0,48.07,48.09,47.99,47.99,7400.0
2013-07-19 11:20:00,47.99,48.02,47.97,48.02,4600.0,47.99,48.02,47.97,48.02,4600.0
2013-07-19 11:30:00,48.01,48.03,47.93,47.93,21600.0,48.01,48.03,47.93,47.93,21600.0
2013-07-19 11:40:00,47.91,47.99,47.89,47.98,6000.0,47.91,47.99,47.89,47.98,6000.0
2013-07-19 11:50:00,47.97,48.08,47.97,48.03,6400.0,47.97,48.08,47.97,48.03,6400.0
2013-07-19 12:00:00,48.06,48.06,47.97,48.02,4800.0,48.06,48.06,47.97,48.02,4800.0
2013-07-19 12:10:00,48.0,48.03,47.97,47.98,12200.0,48.0,48.03,47.97,47.98,12200.0
2013-07-19 12:20:00,47.94,48.01,47.92,48.0,11000.0,47.94,48.01,47.92,48.0,11000.0
2013-07-19 12:30:00,48.0,48.02,47.98,47.98,1200.0,48.0,48.02,47.98,47.98,1200.0
2013-07-19 12:40:00,47.99,48.02,47.99,48.01,5000.0,47.99,48.02,47.99,48.01,5000.0
2013-07-19 12:50:00,47.99,48.01,47.95,47.99,18600.0,47.99,48.01,47.95,47.99,18600.0
2013-07-19 13:00:00,47.98,48.01,47.92,47.92,10000.0,47.98,48.01,47.92,47.92,10000.0
2013-07-19 13:10:00,47.95,47.98,47.92,47.98,5800.0,47.95,47.98,47.92,47.98,5800.0
2013-07-19 13:20:00,47.99,47.99,47.98,47.98,800.0,47.99,47.99,47.98,47.98,800.0
2013-07-19 13:30:00,47.98,47.99,47.97,47.98,6000.0,47.98,47.99,47.97,47.98,6000.0
2013-07-19 13:40:00,47.99,47.99,47.93,47.93,12400.0,47.99,47.99,47.93,47.93,12400.0
2013-07-19 13:50:00,47.92,47.99,47.92,47.98,5400.0,47.92,47.99,47.92,47.98,5400.0
2013-07-19 14:00:00,47.98,47.98,47.98,47.98,2000.0,47.98,47.98,47.98,47.98,2000.0
2013-07-19 14:10:00,47.98,48.04,47.95,47.99,5600.0,47.98,48.04,47.95,47.99,5600.0
2013-07-19 14:20:00,47.99,47.99,47.95,47.98,6000.0,47.99,47.99,47.95,47.98,6000.0
2013-07-19 14:30:00,47.98,47.99,47.95,47.97,21400.0,47.98,47.99,47.95,47.97,21400.0
2013-07-19 14:40:00,47.96,47.98,47.95,47.95,3000.0,47.96,47.98,47.95,47.95,3000.0
2013-07-19 14:50:00,47.95,47.99,47.95,47.98,26600.0,47.95,47.99,47.95,47.98,26600.0
2013-07-19 15:00:00,47.98,47.99,47.96,47.98,5600.0,47.98,47.99,47.96,47.98,5600.0
2013-07-19 15:10:00,47.98,47.99,47.96,47.98,13800.0,47.98,47.99,47.96,47.98,13800.0
2013-07-19 15:20:00,47.96,48.0,47.95,47.98,9800.0,47.96,48.0,47.95,47.98,9800.0
2013-07-19 15:30:00,47.98,47.99,47.94,47.94,8400.0,47.98,47.99,47.94,47.94,8400.0
2013-07-19 15:40:00,47.95,47.99,47.92,47.92,50600.0,47.95,47.99,47.92,47.92,50600.0
2013-07-19 15:50:00,47.93,48.02,47.93,48.01,34400.0,47.93,48.02,47.93,48.01,34400.0
2013-07-22 09:30:00,47.9,48.0,47.8,47.8,4000.0,47.9,48.0,47.8,47.8,4000.0
2013-07-22 09:40:00,47.84,47.99,47.84,47.88,9400.0,47.84,47.99,47.84,47.88,9400.0
2013-07-22 09:50:00,47.9,48.24,47.89,48.2,32000.0,47.9,48.24,47.89,48.2,32000.0
2013-07-22 10:00:00,48.24,48.27,48.13,48.16,28200.0,48.24,48.27,48.13,48.16,28200.0
2013-07-22 10:10:00,48.16,48.19,48.02,48.1,35400.0,48.16,48.19,48.02,48.1,35400.0
2013-07-22 10:20:00,48.1,48.25,48.1,48.23,28000.0,48.1,48.25,48.1,48.23,28000.0
2013-07-22 10:30:00,48.25,48.3,48.21,48.27,19800.0,48.25,48.3,48.21,48.27,19800.0
2013-07-22 10:40:00,48.25,48.33,48.22,48.27,17600.0,48.25,48.33,48.22,48.27,17600.0
2013-07-22 10:50:00,48.32,48.55,48.22,48.36,44600.0,48.32,48.55,48.22,48.36,44600.0
2013-07-22 11:00:00,48.35,48.57,48.35,48.56,14200.0,48.35,48.57,48.35,48.56,14200.0
2013-07-22 11:10:00,48.54,48.66,48.52,48.56,41600.0,48.54,48.66,48.52,48.56,41600.0
2013-07-22 11:20:00,48.56,48.63,48.54,48.54,14200.0,48.56,48.63,48.54,48.54,14200.0
2013-07-22 11:30:00,48.53,48.56,48.44,48.54,15800.0,48.53,48.56,48.44,48.54,15800.0
2013-07-22 11:40:00,48.53,48.67,48.53,48.65,14400.0,48.53,48.67,48.53,48.65,14400.0
2013-07-22 11:50:00,48.65,48.75,48.65,48.7,15200.0,48.65,48.75,48.65,48.7,15200.0
2013-07-22 12:00:00,48.7,48.81,48.64,48.75,30800.0,48.7,48.81,48.64,48.75,30800.0
2013-07-22 12:10:00,48.75,48.85,48.74,48.75,25000.0,48.75,48.85,48.74,48.75,25000.0
2013-07-22 12:20:00,48.74,48.81,48.74,48.76,22200.0,48.74,48.81,48.74,48.76,22200.0
2013-07-22 12:30:00,48.76,48.77,48.74,48.76,30800.0,48.76,48.77,48.74,48.76,30800.0
2013-07-22 12:40:00,48.75,48.77,48.75,48.77,27800.0,48.75,48.77,48.75,48.77,27800.0
2013-07-22 12:50:00,48.79,48.9,48.77,48.81,22000.0,48.79,48.9,48.77,48.81,22000.0
2013-07-22 13:00:00,48.78,48.84,48.75,48.81,17200.0,48.78,48.84,48.75,48.81,17200.0
2013-07-22 13:10:00,48.84,48.86,48.8,48.84,45400.0,48.84,48.86,48.8,48.84,45400.0
2013-07-22 13:20:00,48.82,48.86,48.75,48.86,27400.0,48.82,48.86,48.75,48.86,27400.0
2013-07-22 13:30:00,48.85,48.85,48.75,48.75,16600.0,48.85,48.85,48.75,48.75,16600.0
2013-07-22 13:40:00,48.75,48.79,48.74,48.76,25200.0,48.75,48.79,48.74,48.76,25200.0
2013-07-22 13:50:00,48.76,48.77,48.75,48.75,33000.0,48.76,48.77,48.75,48.75,33000.0
2013-07-22 14:00:00,48.75,48.77,48.74,48.76,22800.0,48.75,48.77,48.74,48.76,22800.0
2013-07-22 14:10:00,48.76,48.78,48.74,48.75,20800.0,48.76,48.78,48.74,48.75,20800.0
2013-07-22 14:20:00,48.75,48.78,48.75,48.76,19800.0,48.75,48.78,48.75,48.76,19800.0
2013-07-22 14:30:00,48.75,48.77,48.75,48.75,30600.0,48.75,48.77,48.75,48.75,30600.0
2013-07-22 14:40:00,48.75,48.77,48.74,48.77,25000.0,48.75,48.77,48.74,48.77,25000.0
2013-07-22 14:50:00,48.76,48.77,48.75,48.77,14400.0,48.76,48.77,48.75,48.77,14400.0
2013-07-22 15:00:00,48.77,48.77,48.7,48.72,120400.0,48.77,48.77,48.7,48.72,120400.0
2013-07-22 15:10:00,48.72,48.72,48.6,48.65,83800.0,48.72,48.72,48.6,48.65,83800.0
2013-07-22 15:20:00,48.67,48.67,48.59,48.64,40600.0,48.67,48.67,48.59,48.64,40600.0
2013-07-22 15:30:00,48.64,48.67,48.52,48.52,40800.0,48.64,48.67,48.52,48.52,40800.0
2013-07-22 15:40:00,48.52,48.69,48.52,48.67,132800.0,48.52,48.69,48.52,48.67,132800.0
2013-07-22 15:50:00,48.67,48.78,48.67,48.7,142400.0,48.67,48.78,48.67,48.7,142400.0
2013-07-23 09:30:00,48.0,48.0,45.68,46.09,449600.0,48.0,48.0,45.68,46.09,449600.0
2013-07-23 09:40:00,45.93,47.32,45.52,46.97,377000.0,45.93,47.32,45.52,46.97,377000.0
2013-07-23 09:50:00,46.97,46.99,46.62,46.72,135400.0,46.97,46.99,46.62,46.72,135400.0
2013-07-23 10:00:00,46.74,46.83,46.53,46.77,152600.0,46.74,46.83,46.53,46.77,152600.0
2013-07-23 10:10:00,46.78,46.97,46.35,46.35,51600.0,46.78,46.97,46.35,46.35,51600.0
2013-07-23 10:20:00,46.34,46.7,46.25,46.63,122400.0,46.34,46.7,46.25,46.63,122400.0
2013-07-23 10:30:00,46.63,46.64,46.31,46.57,38800.0,46.63,46.64,46.31,46.57,38800.0
2013-07-23 10:40:00,46.57,46.84,46.48,46.72,43000.0,46.57,46.84,46.48,46.72,43000.0
2013-07-23 10:50:00,46.74,47.41,46.68,47.06,89000.0,46.74,47.41,46.68,47.06,89000.0
2013-07-23 11:00:00,47.12,47.81,47.07,47.81,71600.0,47.12,47.81,47.07,47.81,71600.0
2013-07-23 11:10:00,47.76,48.13,47.66,47.98,119200.0,47.76,48.13,47.66,47.98,119200.0
2013-07-23 11:20:00,47.91,48.49,47.67,48.37,190600.0,47.91,48.49,47.67,48.37,190600.0
2013-07-23 11:30:00,48.37,48.52,48.01,48.13,109200.0,48.37,48.52,48.01,48.13,109200.0
2013-07-23 11:40:00,48.09,48.5,48.09,48.47,22800.0,48.09,48.5,48.09,48.47,22800.0
2013-07-23 11:50:00,48.44,48.5,47.75,47.92,85600.0,48.44,48.5,47.75,47.92,85600.0
2013-07-23 12:00:00,47.91,48.17,47.7,47.98,25200.0,47.91,48.17,47.7,47.98,25200.0
2013-07-23 12:10:00,47.77,48.18,47.61,48.07,8200.0,47.77,48.18,47.61,48.07,8200.0
2013-07-23 12:20:00,48.1,48.15,48.03,48.03,12800.0,48.1,48.15,48.03,48.03,12800.0
2013-07-23 12:30:00,48.07,48.07,47.65,47.8,36200.0,48.07,48.07,47.65,47.8,36200.0
2013-07-23 12:40:00,47.8,47.92,47.73,47.9,13200.0,47.8,47.92,47.73,47.9,13200.0
2013-07-23 12:50:00,47.91,48.24,47.91,48.13,11800.0,47.91,48.24,47.91,48.13,11800.0
2013-07-23 13:00:00,48.09,48.25,48.0,48.24,11800.0,48.09,48.25,48.0,48.24,11800.0
2013-07-23 13:10:00,48.25,48.31,48.08,48.31,29600.0,48.25,48.31,48.08,48.31,29600.0
2013-07-23 13:20:00,48.32,48.46,48.2,48.27,38000.0,48.32,48.46,48.2,48.27,38000.0
2013-07-23 13:30:00,48.29,48.4,48.22,48.34,20200.0,48.29,48.4,48.22,48.34,20200.0
2013-07-23 13:40:00,48.33,48.35,48.13,48.16,33200.0,48.33,48.35,48.13,48.16,33200.0
2013-07-23 13:50:00,48.21,48.35,47.98,48.04,55600.0,48.21,48.35,47.98,48.04,55600.0
2013-07-23 14:00:00,48.04,48.14,48.03,48.04,26400.0,48.04,48.14,48.03,48.04,26400.0
2013-07-23 14:10:00,48.05,48.12,48.04,48.12,28800.0,48.05,48.12,48.04,48.12,28800.0
2013-07-23 14:20:00,48.11,48.17,48.03,48.1,34000.0,48.11,48.17,48.03,48.1,34000.0
2013-07-23 14:30:00,48.1,48.15,48.02,48.06,29800.0,48.1,48.15,48.02,48.06,29800.0
2013-07-23 14:40:00,48.06,48.07,48.0,48.03,28000.0,48.06,48.07,48.0,48.03,28000.0
2013-07-23 14:50:00,48.02,48.07,48.02,48.05,39600.0,48.02,48.07,48.02,48.05,39600.0
2013-07-23 15:00:00,48.06,48.07,48.01,48.03,162200.0,48.06,48.07,48.01,48.03,162200.0
2013-07-23 15:10:00,48.04,48.37,48.03,48.37,51800.0,48.04,48.37,48.03,48.37,51800.0
2013-07-23 15:20:00,48.35,48.37,48.2,48.27,58600.0,48.35,48.37,48.2,48.27,58600.0
2013-07-23 15:30:00,48.27,48.4,48.19,48.24,72600.0,48.27,48.4,48.19,48.24,72600.0
2013-07-23 15:40:00,48.22,48.31,48.13,48.17,102200.0,48.22,48.31,48.13,48.17,102200.0
2013-07-23 15:50:00,48.2,48.24,48.13,48.19,152200.0,48.2,48.24,48.13,48.19,152200.0
2013-07-24 09:30:00,48.49,48.92,48.49,48.92,17200.0,48.49,48.92,48.49,48.92,17200.0
2013-07-24 09:40:00,48.92,49.04,48.87,48.94,27200.0,48.92,49.04,48.87,48.94,27200.0
2013-07-24 09:50:00,48.95,49.23,48.88,49.23,44000.0,48.95,49.23,48.88,49.23,44000.0
2013-07-24 10:00:00,49.18,49.35,49.14,49.21,22400.0,49.18,49.35,49.14,49.21,22400.0
2013-07-24 10:10:00,49.15,49.21,49.12,49.18,45600.0,49.15,49.21,49.12,49.18,45600.0
2013-07-24 10:20:00,49.2,49.21,48.99,49.02,31800.0,49.2,49.21,48.99,49.02,31800.0
2013-07-24 10:30:00,49.02,49.15,49.02,49.13,32800.0,49.02,49.15,49.02,49.13,32800.0
2013-07-24 10:40:00,49.13,49.25,49.06,49.2,26800.0,49.13,49.25,49.06,49.2,26800.0
2013-07-24 10:50:00,49.15,49.16,48.92,48.92,22800.0,49.15,49.16,48.92,48.92,22800.0
2013-07-24 11:00:00,48.94,48.96,48.87,48.91,30600.0,48.94,48.96,48.87,48.91,30600.0
2013-07-24 11:10:00,48.91,48.97,48.88,48.96,25600.0,48.91,48.97,48.88,48.96,25600.0
2013-07-24 11:20:00,48.97,49.04,48.96,49.01,27400.0,48.97,49.04,48.96,49.01,27400.0
2013-07-24 11:30:00,49.02,49.09,48.85,48.85,22400.0,49.02,49.09,48.85,48.85,22400.0
2013-07-24 11:40:00,48.87,48.87,48.65,48.69,24800.0,48.87,48.87,48.65,48.69,24800.0
2013-07-24 11:50:00,48.7,48.73,48.65,48.65,20200.0,48.7,48.73,48.65,48.65,20200.0
2013-07-24 12:00:00,48.65,48.65,48.44,48.44,22600.0,48.65,48.65,48.44,48.44,22600.0
2013-07-24 12:10:00,48.4,48.51,48.38,48.51,20800.0,48.4,48.51,48.38,48.51,20800.0
2013-07-24 12:20:00,48.51,48.52,48.33,48.47,21600.0,48.51,48.52,48.33,48.47,21600.0
2013-07-24 12:30:00,48.47,48.54,48.45,48.49,18200.0,48.47,48.54,48.45,48.49,18200.0
2013-07-24 12:40:00,48.49,48.55,48.47,48.51,14600.0,48.49,48.55,48.47,48.51,14600.0
2013-07-24 12:50:00,48.5,48.55,48.49,48.51,13400.0,48.5,48.55,48.49,48.51,13400.0
2013-07-24 13:00:00,48.52,48.58,48.51,48.52,15200.0,48.52,48.58,48.51,48.52,15200.0
2013-07-24 13:10:00,48.52,48.56,48.5,48.5,13600.0,48.52,48.56,48.5,48.5,13600.0
2013-07-24 13:20:00,48.51,48.63,48.51,48.61,12600.0,48.51,48.63,48.51,48.61,12600.0
2013-07-24 13:30:00,48.61,48.61,48.54,48.59,13600.0,48.61,48.61,48.54,48.59,13600.0
2013-07-24 13:40:00,48.58,48.63,48.49,48.6,15600.0,48.58,48.63,48.49,48.6,15600.0
2013-07-24 13:50:00,48.58,48.6,48.49,48.49,16200.0,48.58,48.6,48.49,48.49,16200.0
2013-07-24 14:00:00,48.5,48.6,48.49,48.52,22400.0,48.5,48.6,48.49,48.52,22400.0
2013-07-24 14:10:00,48.56,48.62,48.54,48.56,17600.0,48.56,48.62,48.54,48.56,17600.0
2013-07-24 14:20:00,48.56,48.59,48.5,48.53,11200.0,48.56,48.59,48.5,48.53,11200.0
2013-07-24 14:30:00,48.55,48.6,48.52,48.57,13600.0,48.55,48.6,48.52,48.57,13600.0
2013-07-24 14:40:00,48.58,48.59,48.52,48.57,16200.0,48.58,48.59,48.52,48.57,16200.0
2013-07-24 14:50:00,48.57,48.57,48.52,48.54,16200.0,48.57,48.57,48.52,48.54,16200.0
2013-07-24 15:00:00,48.55,48.55,48.49,48.51,20600.0,48.55,48.55,48.49,48.51,20600.0
2013-07-24 15:10:00,48.51,48.52,48.44,48.45,27200.0,48.51,48.52,48.44,48.45,27200.0
2013-07-24 15:20:00,48.44,48.47,48.38,48.38,22000.0,48.44,48.47,48.38,48.38,22000.0
2013-07-24 15:30:00,48.36,48.42,48.36,48.38,28800.0,48.36,48.42,48.36,48.38,28800.0
2013-07-24 15:40:00,48.38,48.43,48.32,48.32,45800.0,48.38,48.43,48.32,48.32,45800.0
2013-07-24 15:50:00,48.31,48.41,48.26,48.4,81000.0,48.31,48.41,48.26,48.4,81000.0
2013-07-25 09:30:00,48.22,48.48,48.22,48.41,13600.0,48.22,48.48,48.22,48.41,13600.0
2013-07-25 09:40:00,48.41,48.57,48.33,48.57,20600.0,48.41,48.57,48.33,48.57,20600.0
2013-07-25 09:50:00,48.58,48.76,48.58,48.76,17400.0,48.58,48.76,48.58,48.76,17400.0
2013-07-25 10:00:00,48.76,48.91,48.76,48.86,15200.0,48.76,48.91,48.76,48.86,15200.0
2013-07-25 10:10:00,48.88,48.97,48.86,48.94,17200.0,48.88,48.97,48.86,48.94,17200.0
2013-07-25 10:20:00,48.98,49.01,48.93,48.94,18400.0,48.98,49.01,48.93,48.94,18400.0
2013-07-25 10:30:00,48.94,48.97,48.74,48.74,13200.0,48.94,48.97,48.74,48.74,13200.0
2013-07-25 10:40:00,48.76,48.88,48.75,48.8,13200.0,48.76,48.88,48.75,48.8,13200.0
2013-07-25 10:50:00,48.81,48.92,48.79,48.81,10200.0,48.81,48.92,48.79,48.81,10200.0
2013-07-25 11:00:00,48.8,48.84,48.74,48.77,12600.0,48.8,48.84,48.74,48.77,12600.0
2013-07-25 11:10:00,48.78,48.8,48.68,48.68,8800.0,48.78,48.8,48.68,48.68,8800.0
2013-07-25 11:20:00,48.7,48.71,48.6,48.62,5600.0,48.7,48.71,48.6,48.62,5600.0
2013-07-25 11:30:00,48.63,48.67,48.62,48.64,9600.0,48.63,48.67,48.62,48.64,9600.0
2013-07-25 11:40:00,48.64,48.77,48.63,48.73,17200.0,48.64,48.77,48.63,48.73,17200.0
2013-07-25 11:50:00,48.71,48.74,48.67,48.69,60400.0,48.71,48.74,48.67,48.69,60400.0
2013-07-25 12:00:00,48.71,48.71,48.58,48.62,16800.0,48.71,48.71,48.58,48.62,16800.0
2013-07-25 12:10:00,48.62,48.77,48.59,48.77,18200.0,48.62,48.77,48.59,48.77,18200.0
2013-07-25 12:20:00,48.81,48.82,48.72,48.72,8200.0,48.81,48.82,48.72,48.72,8200.0
2013-07-25 12:30:00,48.74,48.85,48.74,48.81,8000.0,48.74,48.85,48.74,48.81,8000.0
2013-07-25 12:40:00,48.8,48.84,48.77,48.84,3800.0,48.8,48.84,48.77,48.84,3800.0
2013-07-25 12:50:00,48.87,48.87,48.8,48.81,9000.0,48.87,48.87,48.8,48.81,9000.0
2013-07-25 13:00:00,48.82,48.82,48.79,48.81,5000.0,48.82,48.82,48.79,48.81,5000.0
2013-07-25 13:10:00,48.82,48.83,48.76,48.76,4800.0,48.82,48.83,48.76,48.76,4800.0
2013-07-25 13:20:00,48.77,48.77,48.74,48.77,4800.0,48.77,48.77,48.74,48.77,4800.0
2013-07-25 13:30:00,48.82,48.82,48.76,48.77,7000.0,48.82,48.82,48.76,48.77,7000.0
2013-07-25 13:40:00,48.77,48.77,48.74,48.77,5000.0,48.77,48.77,48.74,48.77,5000.0
2013-07-25 13:50:00,48.77,48.77,48.66,48.69,18600.0,48.77,48.77,48.66,48.69,18600.0
2013-07-25 14:00:00,48.69,48.75,48.67,48.75,8000.0,48.69,48.75,48.67,48.75,8000.0
2013-07-25 14:10:00,48.77,48.77,48.74,48.76,7800.0,48.77,48.77,48.74,48.76,7800.0
2013-07-25 14:20:00,48.76,48.76,48.65,48.69,9800.0,48.76,48.76,48.65,48.69,9800.0
2013-07-25 14:30:00,48.71,48.74,48.71,48.72,3200.0,48.71,48.74,48.71,48.72,3200.0
2013-07-25 14:40:00,48.74,48.77,48.74,48.74,7400.0,48.74,48.77,48.74,48.74,7400.0
2013-07-25 14:50:00,48.77,48.8,48.69,48.71,7200.0,48.77,48.8,48.69,48.71,7200.0
2013-07-25 15:00:00,48.71,48.84,48.71,48.81,13200.0,48.71,48.84,48.71,48.81,13200.0
2013-07-25 15:10:00,48.83,48.87,48.82,48.85,9200.0,48.83,48.87,48.82,48.85,9200.0
2013-07-25 15:20:00,48.85,48.93,48.85,48.88,13800.0,48.85,48.93,48.85,48.88,13800.0
2013-07-25 15:30:00,48.87,48.87,48.76,48.76,25800.0,48.87,48.87,48.76,48.76,25800.0
2013-07-25 15:40:00,48.77,48.79,48.58,48.6,39200.0,48.77,48.79,48.58,48.6,39200.0
2013-07-25 15:50:00,48.61,48.73,48.56,48.7,53000.0,48.61,48.73,48.56,48.7,53000.0
2013-07-26 09:30:00,48.64,48.64,48.61,48.64,4800.0,48.64,48.64,48.61,48.64,4800.0
2013-07-26 09:40:00,48.57,48.7,48.57,48.67,2600.0,48.57,48.7,48.57,48.67,2600.0
2013-07-26 09:50:00,48.67,48.68,48.38,48.5,13000.0,48.67,48.68,48.38,48.5,13000.0
2013-07-26 10:00:00,48.51,48.55,48.28,48.28,7600.0,48.51,48.55,48.28,48.28,7600.0
2013-07-26 10:10:00,48.33,48.44,48.29,48.44,8800.0,48.33,48.44,48.29,48.44,8800.0
2013-07-26 10:20:00,48.44,48.44,48.29,48.29,7200.0,48.44,48.44,48.29,48.29,7200.0
2013-07-26 10:30:00,48.3,48.35,48.14,48.17,16000.0,48.3,48.35,48.14,48.17,16000.0
2013-07-26 10:40:00,48.15,48.17,48.1,48.1,17200.0,48.15,48.17,48.1,48.1,17200.0
2013-07-26 10:50:00,48.15,48.2,48.1,48.1,29200.0,48.15,48.2,48.1,48.1,29200.0
2013-07-26 11:00:00,48.1,48.16,48.02,48.02,23200.0,48.1,48.16,48.02,48.02,23200.0
2013-07-26 11:10:00,48.04,48.14,48.02,48.14,6000.0,48.04,48.14,48.02,48.14,6000.0
2013-07-26 11:20:00,48.15,48.19,48.1,48.12,9400.0,48.15,48.19,48.1,48.12,9400.0
2013-07-26 11:30:00,48.12,48.18,48.12,48.14,6800.0,48.12,48.18,48.12,48.14,6800.0
2013-07-26 11:40:00,48.14,48.17,48.09,48.15,6000.0,48.14,48.17,48.09,48.15,6000.0
2013-07-26 11:50:00,48.14,48.19,48.12,48.12,5800.0,48.14,48.19,48.12,48.12,5800.0
2013-07-26 12:00:00,48.13,48.15,48.12,48.14,4200.0,48.13,48.15,48.12,48.14,4200.0
2013-07-26 12:10:00,48.17,48.2,48.13,48.13,9200.0,48.17,48.2,48.13,48.13,9200.0
2013-07-26 12:20:00,48.13,48.18,48.11,48.16,8000.0,48.13,48.18,48.11,48.16,8000.0
2013-07-26 12:30:00,48.16,48.2,48.16,48.19,2600.0,48.16,48.2,48.16,48.19,2600.0
2013-07-26 12:40:00,48.19,48.26,48.16,48.24,4400.0,48.19,48.26,48.16,48.24,4400.0
2013-07-26 12:50:00,48.25,48.29,48.24,48.24,3400.0,48.25,48.29,48.24,48.24,3400.0
2013-07-26 13:00:00,48.24,48.25,48.21,48.25,4200.0,48.24,48.25,48.21,48.25,4200.0
2013-07-26 13:10:00,48.22,48.25,48.21,48.22,6400.0,48.22,48.25,48.21,48.22,6400.0
2013-07-26 13:20:00,48.22,48.27,48.21,48.25,8400.0,48.22,48.27,48.21,48.25,8400.0
2013-07-26 13:30:00,48.22,48.23,48.2,48.21,1800.0,48.22,48.23,48.2,48.21,1800.0
2013-07-26 13:40:00,48.22,48.24,48.2,48.2,4400.0,48.22,48.24,48.2,48.2,4400.0
2013-07-26 13:50:00,48.22,48.23,48.19,48.19,5800.0,48.22,48.23,48.19,48.19,5800.0
2013-07-26 14:00:00,48.19,48.19,48.16,48.19,14000.0,48.19,48.19,48.16,48.19,14000.0
2013-07-26 14:10:00,48.17,48.24,48.17,48.22,11600.0,48.17,48.24,48.17,48.22,11600.0
2013-07-26 14:20:00,48.22,48.25,48.19,48.23,16600.0,48.22,48.25,48.19,48.23,16600.0
2013-07-26 14:30:00,48.23,48.31,48.19,48.26,10800.0,48.23,48.31,48.19,48.26,10800.0
2013-07-26 14:40:00,48.27,48.34,48.27,48.29,4600.0,48.27,48.34,48.27,48.29,4600.0
2013-07-26 14:50:00,48.31,48.38,48.27,48.3,17200.0,48.31,48.38,48.27,48.3,17200.0
2013-07-26 15:00:00,48.3,48.3,48.24,48.26,13800.0,48.3,48.3,48.24,48.26,13800.0
2013-07-26 15:10:00,48.28,48.31,48.27,48.31,9000.0,48.28,48.31,48.27,48.31,9000.0
2013-07-26 15:20:00,48.32,48.33,48.25,48.28,15800.0,48.32,48.33,48.25,48.28,15800.0
2013-07-26 15:30:00,48.29,48.36,48.27,48.36,11000.0,48.29,48.36,48.27,48.36,11000.0
2013-07-26 15:40:00,48.34,48.41,48.34,48.38,17400.0,48.34,48.41,48.34,48.38,17400.0
2013-07-26 15:50:00,48.38,48.38,48.24,48.32,57600.0,48.38,48.38,48.24,48.32,57600.0
2013-07-29 09:30:00,48.01,48.4,48.01,48.38,7200.0,48.01,48.4,48.01,48.38,7200.0
2013-07-29 09:40:00,48.3,48.51,48.26,48.51,7000.0,48.3,48.51,48.26,48.51,7000.0
2013-07-29 09:50:00,48.51,48.55,48.29,48.33,29000.0,48.51,48.55,48.29,48.33,29000.0
2013-07-29 10:00:00,48.35,48.35,48.23,48.27,6400.0,48.35,48.35,48.23,48.27,6400.0
2013-07-29 10:10:00,48.27,48.52,48.24,48.42,21400.0,48.27,48.52,48.24,48.42,21400.0
2013-07-29 10:20:00,48.49,48.62,48.47,48.62,8000.0,48.49,48.62,48.47,48.62,8000.0
2013-07-29 10:30:00,48.57,48.73,48.57,48.73,11400.0,48.57,48.73,48.57,48.73,11400.0
2013-07-29 10:40:00,48.71,48.75,48.58,48.64,11600.0,48.71,48.75,48.58,48.64,11600.0
2013-07-29 10:50:00,48.65,48.71,48.65,48.7,4800.0,48.65,48.71,48.65,48.7,4800.0
2013-07-29 11:00:00,48.66,48.68,48.6,48.62,5400.0,48.66,48.68,48.6,48.62,5400.0
2013-07-29 11:10:00,48.6,48.6,48.43,48.43,4000.0,48.6,48.6,48.43,48.43,4000.0
2013-07-29 11:20:00,48.44,48.49,48.4,48.46,3200.0,48.44,48.49,48.4,48.46,3200.0
2013-07-29 11:30:00,48.38,48.48,48.38,48.46,2600.0,48.38,48.48,48.38,48.46,2600.0
2013-07-29 11:40:00,48.47,48.49,48.45,48.46,3600.0,48.47,48.49,48.45,48.46,3600.0
2013-07-29 11:50:00,48.52,48.55,48.47,48.47,3800.0,48.52,48.55,48.47,48.47,3800.0
2013-07-29 12:00:00,48.47,48.55,48.44,48.48,10400.0,48.47,48.55,48.44,48.48,10400.0
2013-07-29 12:10:00,48.47,48.47,48.4,48.43,7600.0,48.47,48.47,48.4,48.43,7600.0
2013-07-29 12:20:00,48.45,48.45,48.42,48.45,2200.0,48.45,48.45,48.42,48.45,2200.0
2013-07-29 12:30:00,48.44,48.44,48.38,48.41,3000.0,48.44,48.44,48.38,48.41,3000.0
2013-07-29 12:40:00,48.41,48.42,48.37,48.42,3400.0,48.41,48.42,48.37,48.42,3400.0
2013-07-29 12:50:00,48.42,48.44,48.4,48.44,800.0,48.42,48.44,48.4,48.44,800.0
2013-07-29 13:00:00,48.41,48.45,48.4,48.45,6400.0,48.41,48.45,48.4,48.45,6400.0
2013-07-29 13:10:00,48.43,48.47,48.43,48.47,7200.0,48.43,48.47,48.43,48.47,7200.0
2013-07-29 13:20:00,48.46,48.48,48.46,48.47,1000.0,48.46,48.48,48.46,48.47,1000.0
2013-07-29 13:30:00,48.44,48.52,48.44,48.49,12800.0,48.44,48.52,48.44,48.49,12800.0
2013-07-29 13:40:00,48.47,48.54,48.46,48.52,14200.0,48.47,48.54,48.46,48.52,14200.0
2013-07-29 13:50:00,48.52,48.58,48.52,48.54,3600.0,48.52,48.58,48.52,48.54,3600.0
2013-07-29 14:00:00,48.57,48.63,48.56,48.6,9400.0,48.57,48.63,48.56,48.6,9400.0
2013-07-29 14:10:00,48.62,48.71,48.62,48.71,11000.0,48.62,48.71,48.62,48.71,11000.0
2013-07-29 14:20:00,48.72,48.83,48.71,48.82,11200.0,48.72,48.83,48.71,48.82,11200.0
2013-07-29 14:30:00,48.84,48.87,48.81,48.87,7200.0,48.84,48.87,48.81,48.87,7200.0
2013-07-29 14:40:00,48.87,48.91,48.84,48.85,10200.0,48.87,48.91,48.84,48.85,10200.0
2013-07-29 14:50:00,48.85,48.9,48.83,48.9,6400.0,48.85,48.9,48.83,48.9,6400.0
2013-07-29 15:00:00,48.89,48.89,48.83,48.83,11600.0,48.89,48.89,48.83,48.83,11600.0
2013-07-29 15:10:00,48.83,48.85,48.77,48.83,18000.0,48.83,48.85,48.77,48.83,18000.0
2013-07-29 15:20:00,48.83,48.87,48.77,48.83,16600.0,48.83,48.87,48.77,48.83,16600.0
2013-07-29 15:30:00,48.82,48.85,48.79,48.83,18000.0,48.82,48.85,48.79,48.83,18000.0
2013-07-29 15:40:00,48.82,48.91,48.82,48.9,25800.0,48.82,48.91,48.82,48.9,25800.0
2013-07-29 15:50:00,48.89,48.9,48.84,48.87,64200.0,48.89,48.9,48.84,48.87,64200.0
2013-07-30 09:30:00,48.88,48.98,48.66,48.85,8200.0,48.88,48.98,48.66,48.85,8200.0
2013-07-30 09:40:00,48.69,48.89,48.67,48.79,1400.0,48.69,48.89,48.67,48.79,1400.0
2013-07-30 09:50:00,48.76,48.81,48.73,48.81,9600.0,48.76,48.81,48.73,48.81,9600.0
2013-07-30 10:00:00,48.82,49.05,48.82,48.95,10400.0,48.82,49.05,48.82,48.95,10400.0
2013-07-30 10:10:00,48.97,48.98,48.94,48.94,6000.0,48.97,48.98,48.94,48.94,6000.0
2013-07-30 10:20:00,48.99,49.07,48.95,49.07,10800.0,48.99,49.07,48.95,49.07,10800.0
2013-07-30 10:30:00,49.07,49.27,49.06,49.23,19800.0,49.07,49.27,49.06,49.23,19800.0
2013-07-30 10:40:00,49.23,49.24,49.16,49.18,33400.0,49.23,49.24,49.16,49.18,33400.0
2013-07-30 10:50:00,49.17,49.21,49.12,49.18,28800.0,49.17,49.21,49.12,49.18,28800.0
2013-07-30 11:00:00,49.17,49.22,49.16,49.19,8600.0,49.17,49.22,49.16,49.19,8600.0
2013-07-30 11:10:00,49.19,49.24,49.18,49.24,2400.0,49.19,49.24,49.18,49.24,2400.0
2013-07-30 11:20:00,49.25,49.25,49.16,49.16,3600.0,49.25,49.25,49.16,49.16,3600.0
2013-07-30 11:30:00,49.18,49.2,49.16,49.2,8800.0,49.18,49.2,49.16,49.2,8800.0
2013-07-30 11:40:00,49.19,49.24,49.15,49.17,9600.0,49.19,49.24,49.15,49.17,9600.0
2013-07-30 11:50:00,49.17,49.2,49.15,49.17,7600.0,49.17,49.2,49.15,49.17,7600.0
2013-07-30 12:00:00,49.17,49.17,49.14,49.16,19800.0,49.17,49.17,49.14,49.16,19800.0
2013-07-30 12:10:00,49.16,49.2,49.15,49.16,16000.0,49.16,49.2,49.15,49.16,16000.0
2013-07-30 12:20:00,49.19,49.19,49.13,49.15,10200.0,49.19,49.19,49.13,49.15,10200.0
2013-07-30 12:30:00,49.16,49.24,49.16,49.24,13200.0,49.16,49.24,49.16,49.24,13200.0
2013-07-30 12:40:00,49.22,49.31,49.22,49.29,8400.0,49.22,49.31,49.22,49.29,8400.0
2013-07-30 12:50:00,49.28,49.31,49.23,49.31,8000.0,49.28,49.31,49.23,49.31,8000.0
2013-07-30 13:00:00,49.3,49.31,49.24,49.24,8800.0,49.3,49.31,49.24,49.24,8800.0
2013-07-30 13:10:00,49.24,49.25,49.13,49.13,4600.0,49.24,49.25,49.13,49.13,4600.0
2013-07-30 13:20:00,49.13,49.13,49.06,49.06,3400.0,49.13,49.13,49.06,49.06,3400.0
2013-07-30 13:30:00,49.07,49.07,48.96,48.98,4000.0,49.07,49.07,48.96,48.98,4000.0
2013-07-30 13:40:00,48.98,49.02,48.96,49.02,7200.0,48.98,49.02,48.96,49.02,7200.0
2013-07-30 13:50:00,49.01,49.05,49.0,49.0,7600.0,49.01,49.05,49.0,49.0,7600.0
2013-07-30 14:00:00,48.99,49.03,48.97,49.03,8200.0,48.99,49.03,48.97,49.03,8200.0
2013-07-30 14:10:00,49.03,49.07,48.97,48.99,10200.0,49.03,49.07,48.97,48.99,10200.0
2013-07-30 14:20:00,48.99,49.02,48.96,48.98,56200.0,48.99,49.02,48.96,48.98,56200.0
2013-07-30 14:30:00,48.99,49.02,48.98,49.0,7200.0,48.99,49.02,48.98,49.0,7200.0
2013-07-30 14:40:00,48.99,49.05,48.99,49.01,18400.0,48.99,49.05,48.99,49.01,18400.0
2013-07-30 14:50:00,49.0,49.02,48.98,49.01,6600.0,49.0,49.02,48.98,49.01,6600.0
2013-07-30 15:00:00,48.98,49.02,48.97,48.99,15000.0,48.98,49.02,48.97,48.99,15000.0
2013-07-30 15:10:00,48.99,49.02,48.99,49.02,37600.0,48.99,49.02,48.99,49.02,37600.0
2013-07-30 15:20:00,49.02,49.02,49.01,49.02,12400.0,49.02,49.02,49.01,49.02,12400.0
2013-07-30 15:30:00,49.02,49.04,49.02,49.02,30000.0,49.02,49.04,49.02,49.02,30000.0
2013-07-30 15:40:00,49.01,49.05,49.0,49.03,27200.0,49.01,49.05,49.0,49.03,27200.0
2013-07-30 15:50:00,49.02,49.02,48.92,48.94,40800.0,49.02,49.02,48.92,48.94,40800.0
2013-07-31 09:30:00,49.06,49.08,48.96,48.96,4000.0,49.06,49.08,48.96,48.96,4000.0
2013-07-31 09:40:00,48.94,49.14,48.94,49.06,14800.0,48.94,49.14,48.94,49.06,14800.0
2013-07-31 09:50:00,49.07,49.22,49.01,49.15,26400.0,49.07,49.22,49.01,49.15,26400.0
2013-07-31 10:00:00,49.23,49.34,49.19,49.21,17000.0,49.23,49.34,49.19,49.21,17000.0
2013-07-31 10:10:00,49.19,49.35,49.16,49.32,16400.0,49.19,49.35,49.16,49.32,16400.0
2013-07-31 10:20:00,49.29,49.36,49.21,49.33,8000.0,49.29,49.36,49.21,49.33,8000.0
2013-07-31 10:30:00,49.37,49.45,49.27,49.4,23800.0,49.37,49.45,49.27,49.4,23800.0
2013-07-31 10:40:00,49.41,49.45,49.38,49.43,12600.0,49.41,49.45,49.38,49.43,12600.0
2013-07-31 10:50:00,49.44,49.44,49.32,49.35,4400.0,49.44,49.44,49.32,49.35,4400.0
2013-07-31 11:00:00,49.33,49.33,49.22,49.22,7200.0,49.33,49.33,49.22,49.22,7200.0
2013-07-31 11:10:00,49.22,49.22,49.12,49.13,6000.0,49.22,49.22,49.12,49.13,6000.0
2013-07-31 11:20:00,49.13,49.14,49.06,49.06,10800.0,49.13,49.14,49.06,49.06,10800.0
2013-07-31 11:30:00,49.09,49.09,49.02,49.02,7000.0,49.09,49.09,49.02,49.02,7000.0
2013-07-31 11:40:00,49.04,49.05,48.99,49.01,13000.0,49.04,49.05,48.99,49.01,13000.0
2013-07-31 11:50:00,49.04,49.05,49.0,49.02,6200.0,49.04,49.05,49.0,49.02,6200.0
2013-07-31 12:00:00,49.01,49.01,48.95,48.99,5000.0,49.01,49.01,48.95,48.99,5000.0
2013-07-31 12:10:00,49.0,49.04,48.95,48.98,11400.0,49.0,49.04,48.95,48.98,11400.0
2013-07-31 12:20:00,48.98,48.98,48.83,48.84,14400.0,48.98,48.98,48.83,48.84,14400.0
2013-07-31 12:30:00,48.84,48.85,48.81,48.84,3600.0,48.84,48.85,48.81,48.84,3600.0
2013-07-31 12:40:00,48.85,48.89,48.81,48.88,15000.0,48.85,48.89,48.81,48.88,15000.0
2013-07-31 12:50:00,48.88,48.92,48.88,48.9,2400.0,48.88,48.92,48.88,48.9,2400.0
2013-07-31 13:00:00,48.91,48.97,48.91,48.95,8400.0,48.91,48.97,48.91,48.95,8400.0
2013-07-31 13:10:00,48.96,48.99,48.95,48.98,6600.0,48.96,48.99,48.95,48.98,6600.0
2013-07-31 13:20:00,48.97,49.04,48.96,49.02,6000.0,48.97,49.04,48.96,49.02,6000.0
2013-07-31 13:30:00,49.04,49.07,48.99,49.04,7800.0,49.04,49.07,48.99,49.04,7800.0
2013-07-31 13:40:00,49.09,49.16,49.05,49.15,69400.0,49.09,49.16,49.05,49.15,69400.0
2013-07-31 13:50:00,49.15,49.19,49.12,49.12,7200.0,49.15,49.19,49.12,49.12,7200.0
2013-07-31 14:00:00,49.16,49.24,49.07,49.09,14000.0,49.16,49.24,49.07,49.09,14000.0
2013-07-31 14:10:00,49.12,49.18,49.07,49.12,9600.0,49.12,49.18,49.07,49.12,9600.0
2013-07-31 14:20:00,49.2,49.24,49.17,49.2,8400.0,49.2,49.24,49.17,49.2,8400.0
2013-07-31 14:30:00,49.21,49.3,49.21,49.27,15400.0,49.21,49.3,49.21,49.27,15400.0
2013-07-31 14:40:00,49.27,49.3,49.26,49.27,10600.0,49.27,49.3,49.26,49.27,10600.0
2013-07-31 14:50:00,49.25,49.34,49.24,49.26,9600.0,49.25,49.34,49.24,49.26,9600.0
2013-07-31 15:00:00,49.26,49.28,49.17,49.17,8400.0,49.26,49.28,49.17,49.17,8400.0
2013-07-31 15:10:00,49.17,49.19,49.11,49.13,10800.0,49.17,49.19,49.11,49.13,10800.0
2013-07-31 15:20:00,49.13,49.25,49.1,49.25,43200.0,49.13,49.25,49.1,49.25,43200.0
2013-07-31 15:30:00,49.26,49.26,49.08,49.17,27400.0,49.26,49.26,49.08,49.17,27400.0
2013-07-31 15:40:00,49.17,49.19,49.01,49.02,26200.0,49.17,49.19,49.01,49.02,26200.0
2013-07-31 15:50:00,49.02,49.06,48.99,49.01,76200.0,49.02,49.06,48.99,49.01,76200.0
2013-08-01 09:30:00,49.15,49.8,49.15,49.8,35600.0,49.15,49.8,49.15,49.8,35600.0
2013-08-01 09:40:00,49.8,49.8,49.44,49.64,28400.0,49.8,49.8,49.44,49.64,28400.0
2013-08-01 09:50:00,49.71,49.95,49.67,49.94,27600.0,49.71,49.95,49.67,49.94,27600.0
2013-08-01 10:00:00,49.94,50.08,49.83,49.97,22000.0,49.94,50.08,49.83,49.97,22000.0
2013-08-01 10:10:00,50.05,50.19,49.91,50.06,19000.0,50.05,50.19,49.91,50.06,19000.0
2013-08-01 10:20:00,50.05,50.18,50.02,50.18,23800.0,50.05,50.18,50.02,50.18,23800.0
2013-08-01 10:30:00,50.08,50.12,49.77,50.03,20400.0,50.08,50.12,49.77,50.03,20400.0
2013-08-01 10:40:00,50.04,50.08,49.97,50.08,14000.0,50.04,50.08,49.97,50.08,14000.0
2013-08-01 10:50:00,50.09,50.13,49.97,50.05,19200.0,50.09,50.13,49.97,50.05,19200.0
2013-08-01 11:00:00,50.05,50.06,49.91,50.05,14200.0,50.05,50.06,49.91,50.05,14200.0
2013-08-01 11:10:00,50.06,50.07,49.9,50.04,11400.0,50.06,50.07,49.9,50.04,11400.0
2013-08-01 11:20:00,50.02,50.1,49.93,50.01,15400.0,50.02,50.1,49.93,50.01,15400.0
2013-08-01 11:30:00,50.0,50.01,49.9,49.93,12600.0,50.0,50.01,49.9,49.93,12600.0
2013-08-01 11:40:00,49.9,50.04,49.88,50.01,10000.0,49.9,50.04,49.88,50.01,10000.0
2013-08-01 11:50:00,50.02,50.02,49.94,49.98,13000.0,50.02,50.02,49.94,49.98,13000.0
2013-08-01 12:00:00,49.91,49.95,49.67,49.76,72000.0,49.91,49.95,49.67,49.76,72000.0
2013-08-01 12:10:00,49.76,49.9,49.76,49.89,14800.0,49.76,49.9,49.76,49.89,14800.0
2013-08-01 12:20:00,49.92,49.97,49.91,49.96,11200.0,49.92,49.97,49.91,49.96,11200.0
2013-08-01 12:30:00,49.94,49.95,49.77,49.85,6800.0,49.94,49.95,49.77,49.85,6800.0
2013-08-01 12:40:00,49.85,49.97,49.84,49.94,8000.0,49.85,49.97,49.84,49.94,8000.0
2013-08-01 12:50:00,49.98,50.01,49.9,49.95,13000.0,49.98,50.01,49.9,49.95,13000.0
2013-08-01 13:00:00,49.95,49.96,49.63,49.67,13800.0,49.95,49.96,49.63,49.67,13800.0
2013-08-01 13:10:00,49.65,49.74,49.65,49.67,8000.0,49.65,49.74,49.65,49.67,8000.0
2013-08-01 13:20:00,49.67,49.67,49.55,49.56,15000.0,49.67,49.67,49.55,49.56,15000.0
2013-08-01 13:30:00,49.59,49.59,49.52,49.55,9600.0,49.59,49.59,49.52,49.55,9600.0
2013-08-01 13:40:00,49.58,49.72,49.58,49.69,7800.0,49.58,49.72,49.58,49.69,7800.0
2013-08-01 13:50:00,49.71,49.77,49.6,49.77,12200.0,49.71,49.77,49.6,49.77,12200.0
2013-08-01 14:00:00,49.76,49.79,49.69,49.73,6800.0,49.76,49.79,49.69,49.73,6800.0
2013-08-01 14:10:00,49.7,49.74,49.69,49.73,4200.0,49.7,49.74,49.69,49.73,4200.0
2013-08-01 14:20:00,49.73,49.83,49.72,49.8,14400.0,49.73,49.83,49.72,49.8,14400.0
2013-08-01 14:30:00,49.77,49.81,49.73,49.78,7400.0,49.77,49.81,49.73,49.78,7400.0
2013-08-01 14:40:00,49.82,49.82,49.76,49.8,11400.0,49.82,49.82,49.76,49.8,11400.0
2013-08-01 14:50:00,49.8,49.88,49.77,49.85,13600.0,49.8,49.88,49.77,49.85,13600.0
2013-08-01 15:00:00,49.84,49.88,49.83,49.84,15400.0,49.84,49.88,49.83,49.84,15400.0
2013-08-01 15:10:00,49.84,49.84,49.74,49.76,24800.0,49.84,49.84,49.74,49.76,24800.0
2013-08-01 15:20:00,49.77,49.78,49.74,49.77,23800.0,49.77,49.78,49.74,49.77,23800.0
2013-08-01 15:30:00,49.77,49.82,49.68,49.81,29600.0,49.77,49.82,49.68,49.81,29600.0
2013-08-01 15:40:00,49.8,49.82,49.7,49.75,24800.0,49.8,49.82,49.7,49.75,24800.0
2013-08-01 15:50:00,49.76,49.76,49.6,49.6,144400.0,49.76,49.76,49.6,49.6,144400.0
2013-08-02 09:30:00,49.44,49.8,49.4,49.47,11200.0,49.44,49.8,49.4,49.47,11200.0
2013-08-02 09:40:00,49.51,49.51,49.35,49.39,8000.0,49.51,49.51,49.35,49.39,8000.0
2013-08-02 09:50:00,49.4,49.51,49.3,49.3,13000.0,49.4,49.51,49.3,49.3,13000.0
2013-08-02 10:00:00,49.38,49.38,49.21,49.23,14000.0,49.38,49.38,49.21,49.23,14000.0
2013-08-02 10:10:00,49.32,49.49,49.26,49.41,17600.0,49.32,49.49,49.26,49.41,17600.0
2013-08-02 10:20:00,49.49,49.54,49.42,49.42,8000.0,49.49,49.54,49.42,49.42,8000.0
2013-08-02 10:30:00,49.48,49.57,49.45,49.56,7000.0,49.48,49.57,49.45,49.56,7000.0
2013-08-02 10:40:00,49.56,49.56,49.33,49.33,8800.0,49.56,49.56,49.33,49.33,8800.0
2013-08-02 10:50:00,49.34,49.41,49.31,49.32,8000.0,49.34,49.41,49.31,49.32,8000.0
2013-08-02 11:00:00,49.29,49.37,49.29,49.32,7800.0,49.29,49.37,49.29,49.32,7800.0
2013-08-02 11:10:00,49.34,49.38,49.32,49.35,6200.0,49.34,49.38,49.32,49.35,6200.0
2013-08-02 11:20:00,49.39,49.39,49.23,49.24,11200.0,49.39,49.39,49.23,49.24,11200.0
2013-08-02 11:30:00,49.24,49.29,49.23,49.27,6000.0,49.24,49.29,49.23,49.27,6000.0
2013-08-02 11:40:00,49.28,49.32,49.28,49.31,10800.0,49.28,49.32,49.28,49.31,10800.0
2013-08-02 11:50:00,49.32,49.36,49.29,49.36,9400.0,49.32,49.36,49.29,49.36,9400.0
2013-08-02 12:00:00,49.37,49.39,49.35,49.39,7400.0,49.37,49.39,49.35,49.39,7400.0
2013-08-02 12:10:00,49.39,49.41,49.35,49.35,6400.0,49.39,49.41,49.35,49.35,6400.0
2013-08-02 12:20:00,49.35,49.35,49.31,49.31,5400.0,49.35,49.35,49.31,49.31,5400.0
2013-08-02 12:30:00,49.31,49.4,49.31,49.4,5400.0,49.31,49.4,49.31,49.4,5400.0
2013-08-02 12:40:00,49.4,49.48,49.37,49.47,9200.0,49.4,49.48,49.37,49.47,9200.0
2013-08-02 12:50:00,49.42,49.46,49.4,49.4,4400.0,49.42,49.46,49.4,49.4,4400.0
2013-08-02 13:00:00,49.4,49.43,49.37,49.4,6200.0,49.4,49.43,49.37,49.4,6200.0
2013-08-02 13:10:00,49.4,49.48,49.4,49.43,4000.0,49.4,49.48,49.4,49.43,4000.0
2013-08-02 13:20:00,49.48,49.52,49.48,49.49,5400.0,49.48,49.52,49.48,49.49,5400.0
2013-08-02 13:30:00,49.5,49.5,49.49,49.49,5400.0,49.5,49.5,49.49,49.49,5400.0
2013-08-02 13:40:00,49.49,49.49,49.45,49.45,4400.0,49.49,49.49,49.45,49.45,4400.0
2013-08-02 13:50:00,49.45,49.52,49.45,49.49,8800.0,49.45,49.52,49.45,49.49,8800.0
2013-08-02 14:00:00,49.49,49.54,49.49,49.54,5600.0,49.49,49.54,49.49,49.54,5600.0
2013-08-02 14:10:00,49.52,49.54,49.42,49.42,18600.0,49.52,49.54,49.42,49.42,18600.0
2013-08-02 14:20:00,49.41,49.48,49.37,49.45,6400.0,49.41,49.48,49.37,49.45,6400.0
2013-08-02 14:30:00,49.45,49.53,49.45,49.52,6400.0,49.45,49.53,49.45,49.52,6400.0
2013-08-02 14:40:00,49.54,49.58,49.49,49.49,5200.0,49.54,49.58,49.49,49.49,5200.0
2013-08-02 14:50:00,49.52,49.54,49.47,49.47,5400.0,49.52,49.54,49.47,49.47,5400.0
2013-08-02 15:00:00,49.47,49.51,49.46,49.49,24200.0,49.47,49.51,49.46,49.49,24200.0
2013-08-02 15:10:00,49.49,49.51,49.48,49.49,5800.0,49.49,49.51,49.48,49.49,5800.0
2013-08-02 15:20:00,49.48,49.48,49.43,49.46,9000.0,49.48,49.48,49.43,49.46,9000.0
2013-08-02 15:30:00,49.46,49.49,49.43,49.48,12000.0,49.46,49.49,49.43,49.48,12000.0
2013-08-02 15:40:00,49.47,49.5,49.45,49.5,17600.0,49.47,49.5,49.45,49.5,17600.0
2013-08-02 15:50:00,49.49,49.52,49.43,49.46,60000.0,49.49,49.52,49.43,49.46,60000.0
2013-08-05 09:30:00,49.35,49.35,49.13,49.13,1600.0,49.35,49.35,49.13,49.13,1600.0
2013-08-05 09:40:00,49.16,49.28,49.16,49.28,800.0,49.16,49.28,49.16,49.28,800.0
2013-08-05 09:50:00,49.34,49.5,49.31,49.48,24600.0,49.34,49.5,49.31,49.48,24600.0
2013-08-05 10:00:00,49.48,49.68,49.48,49.59,9800.0,49.48,49.68,49.48,49.59,9800.0
2013-08-05 10:10:00,49.57,49.61,49.54,49.58,4600.0,49.57,49.61,49.54,49.58,4600.0
2013-08-05 10:20:00,49.53,49.53,49.43,49.46,5200.0,49.53,49.53,49.43,49.46,5200.0
2013-08-05 10:30:00,49.46,49.52,49.46,49.52,1000.0,49.46,49.52,49.46,49.52,1000.0
2013-08-05 10:40:00,49.52,49.63,49.52,49.56,5200.0,49.52,49.63,49.52,49.56,5200.0
2013-08-05 10:50:00,49.57,49.6,49.54,49.54,6000.0,49.57,49.6,49.54,49.54,6000.0
2013-08-05 11:00:00,49.5,49.52,49.46,49.46,5400.0,49.5,49.52,49.46,49.46,5400.0
2013-08-05 11:10:00,49.45,49.45,49.3,49.32,8600.0,49.45,49.45,49.3,49.32,8600.0
2013-08-05 11:20:00,49.34,49.34,49.22,49.26,7800.0,49.34,49.34,49.22,49.26,7800.0
2013-08-05 11:30:00,49.25,49.29,49.24,49.28,8000.0,49.25,49.29,49.24,49.28,8000.0
2013-08-05 11:40:00,49.28,49.3,49.27,49.28,4400.0,49.28,49.3,49.27,49.28,4400.0
2013-08-05 11:50:00,49.28,49.28,49.23,49.25,4400.0,49.28,49.28,49.23,49.25,4400.0
2013-08-05 12:00:00,49.26,49.32,49.26,49.29,3600.0,49.26,49.32,49.26,49.29,3600.0
2013-08-05 12:10:00,49.31,49.32,49.29,49.31,4400.0,49.31,49.32,49.29,49.31,4400.0
2013-08-05 12:20:00,49.31,49.31,49.25,49.25,5400.0,49.31,49.31,49.25,49.25,5400.0
2013-08-05 12:30:00,49.25,49.27,49.16,49.16,11600.0,49.25,49.27,49.16,49.16,11600.0
2013-08-05 12:40:00,49.23,49.23,49.14,49.21,9400.0,49.23,49.23,49.14,49.21,9400.0
2013-08-05 12:50:00,49.19,49.24,49.19,49.2,2000.0,49.19,49.24,49.19,49.2,2000.0
2013-08-05 13:00:00,49.21,49.23,49.12,49.12,4400.0,49.21,49.23,49.12,49.12,4400.0
2013-08-05 13:10:00,49.13,49.15,49.12,49.14,3000.0,49.13,49.15,49.12,49.14,3000.0
2013-08-05 13:20:00,49.13,49.19,49.13,49.14,1400.0,49.13,49.19,49.13,49.14,1400.0
2013-08-05 13:30:00,49.16,49.2,49.16,49.19,5000.0,49.16,49.2,49.16,49.19,5000.0
2013-08-05 13:40:00,49.18,49.18,49.17,49.17,2000.0,49.18,49.18,49.17,49.17,2000.0
2013-08-05 13:50:00,49.16,49.18,49.13,49.18,6400.0,49.16,49.18,49.13,49.18,6400.0
2013-08-05 14:00:00,49.15,49.17,49.1,49.17,11200.0,49.15,49.17,49.1,49.17,11200.0
2013-08-05 14:10:00,49.16,49.18,49.12,49.15,33800.0,49.16,49.18,49.12,49.15,33800.0
2013-08-05 14:20:00,49.16,49.16,49.05,49.1,19600.0,49.16,49.16,49.05,49.1,19600.0
2013-08-05 14:30:00,49.09,49.15,49.09,49.12,5200.0,49.09,49.15,49.09,49.12,5200.0
2013-08-05 14:40:00,49.15,49.21,49.14,49.21,2800.0,49.15,49.21,49.14,49.21,2800.0
2013-08-05 14:50:00,49.22,49.26,49.21,49.26,3800.0,49.22,49.26,49.21,49.26,3800.0
2013-08-05 15:00:00,49.25,49.27,49.23,49.24,5200.0,49.25,49.27,49.23,49.24,5200.0
2013-08-05 15:10:00,49.25,49.29,49.25,49.29,6600.0,49.25,49.29,49.25,49.29,6600.0
2013-08-05 15:20:00,49.28,49.28,49.26,49.28,8600.0,49.28,49.28,49.26,49.28,8600.0
2013-08-05 15:30:00,49.29,49.29,49.24,49.24,13600.0,49.29,49.29,49.24,49.24,13600.0
2013-08-05 15:40:00,49.25,49.27,49.24,49.26,15400.0,49.25,49.27,49.24,49.26,15400.0
2013-08-05 15:50:00,49.27,49.34,49.22,49.33,59200.0,49.27,49.34,49.22,49.33,59200.0
2013-08-06 09:30:00,49.21,49.21,49.21,49.21,1400.0,49.21,49.21,49.21,49.21,1400.0
2013-08-06 09:40:00,49.18,49.24,49.18,49.23,1800.0,49.18,49.24,49.18,49.23,1800.0
2013-08-06 09:50:00,49.27,49.27,49.16,49.16,3800.0,49.27,49.27,49.16,49.16,3800.0
2013-08-06 10:00:00,49.24,49.43,49.24,49.43,5400.0,49.24,49.43,49.24,49.43,5400.0
2013-08-06 10:10:00,49.35,49.42,49.35,49.41,4000.0,49.35,49.42,49.35,49.41,4000.0
2013-08-06 10:20:00,49.41,49.41,49.3,49.3,3400.0,49.41,49.41,49.3,49.3,3400.0
2013-08-06 10:30:00,49.26,49.26,49.23,49.24,1600.0,49.26,49.26,49.23,49.24,1600.0
2013-08-06 10:40:00,49.24,49.24,49.13,49.19,5400.0,49.24,49.24,49.13,49.19,5400.0
2013-08-06 10:50:00,49.2,49.2,49.13,49.16,4400.0,49.2,49.2,49.13,49.16,4400.0
2013-08-06 11:00:00,49.16,49.18,49.15,49.18,2000.0,49.16,49.18,49.15,49.18,2000.0
2013-08-06 11:10:00,49.15,49.2,49.15,49.16,2200.0,49.15,49.2,49.15,49.16,2200.0
2013-08-06 11:20:00,49.17,49.27,49.17,49.21,6400.0,49.17,49.27,49.17,49.21,6400.0
2013-08-06 11:30:00,49.23,49.24,49.06,49.06,45400.0,49.23,49.24,49.06,49.06,45400.0
2013-08-06 11:40:00,49.09,49.09,48.99,48.99,6800.0,49.09,49.09,48.99,48.99,6800.0
2013-08-06 11:50:00,48.99,49.06,48.99,49.02,6000.0,48.99,49.06,48.99,49.02,6000.0
2013-08-06 12:00:00,49.05,49.05,48.98,48.99,12200.0,49.05,49.05,48.98,48.99,12200.0
2013-08-06 12:10:00,48.99,48.99,48.92,48.96,6600.0,48.99,48.99,48.92,48.96,6600.0
2013-08-06 12:20:00,48.95,48.96,48.91,48.91,12800.0,48.95,48.96,48.91,48.91,12800.0
2013-08-06 12:30:00,48.92,48.94,48.9,48.92,8800.0,48.92,48.94,48.9,48.92,8800.0
2013-08-06 12:40:00,48.93,49.02,48.93,49.02,13600.0,48.93,49.02,48.93,49.02,13600.0
2013-08-06 12:50:00,49.02,49.04,48.98,48.98,8400.0,49.02,49.04,48.98,48.98,8400.0
2013-08-06 13:00:00,48.98,48.99,48.96,48.99,10000.0,48.98,48.99,48.96,48.99,10000.0
2013-08-06 13:10:00,48.99,49.0,48.74,48.76,25800.0,48.99,49.0,48.74,48.76,25800.0
2013-08-06 13:20:00,48.77,48.85,48.68,48.8,31000.0,48.77,48.85,48.68,48.8,31000.0
2013-08-06 13:30:00,48.83,48.83,48.76,48.8,13400.0,48.83,48.83,48.76,48.8,13400.0
2013-08-06 13:40:00,48.8,48.81,48.72,48.72,14600.0,48.8,48.81,48.72,48.72,14600.0
2013-08-06 13:50:00,48.72,48.74,48.67,48.68,22000.0,48.72,48.74,48.67,48.68,22000.0
2013-08-06 14:00:00,48.7,48.73,48.65,48.7,17200.0,48.7,48.73,48.65,48.7,17200.0
2013-08-06 14:10:00,48.69,48.71,48.66,48.68,12200.0,48.69,48.71,48.66,48.68,12200.0
2013-08-06 14:20:00,48.67,48.68,48.63,48.66,29000.0,48.67,48.68,48.63,48.66,29000.0
2013-08-06 14:30:00,48.63,48.66,48.63,48.66,23400.0,48.63,48.66,48.63,48.66,23400.0
2013-08-06 14:40:00,48.66,48.66,48.59,48.61,21600.0,48.66,48.66,48.59,48.61,21600.0
2013-08-06 14:50:00,48.63,48.68,48.6,48.61,51600.0,48.63,48.68,48.6,48.61,51600.0
2013-08-06 15:00:00,48.62,48.68,48.61,48.63,29800.0,48.62,48.68,48.61,48.63,29800.0
2013-08-06 15:10:00,48.64,48.65,48.6,48.6,22800.0,48.64,48.65,48.6,48.6,22800.0
2013-08-06 15:20:00,48.61,48.7,48.6,48.68,31200.0,48.61,48.7,48.6,48.68,31200.0
2013-08-06 15:30:00,48.7,48.8,48.69,48.79,24600.0,48.7,48.8,48.69,48.79,24600.0
2013-08-06 15:40:00,48.79,48.8,48.74,48.74,35000.0,48.79,48.8,48.74,48.74,35000.0
2013-08-06 15:50:00,48.74,48.77,48.71,48.75,58400.0,48.74,48.77,48.71,48.75,58400.0
2013-08-07 09:30:00,48.61,48.63,48.57,48.57,2400.0,48.61,48.63,48.57,48.57,2400.0
2013-08-07 09:40:00,48.62,48.66,48.62,48.65,1800.0,48.62,48.66,48.62,48.65,1800.0
2013-08-07 09:50:00,48.69,48.7,48.56,48.56,15000.0,48.69,48.7,48.56,48.56,15000.0
2013-08-07 10:00:00,48.62,48.66,48.53,48.58,5600.0,48.62,48.66,48.53,48.58,5600.0
2013-08-07 10:10:00,48.59,48.71,48.52,48.71,15000.0,48.59,48.71,48.52,48.71,15000.0
2013-08-07 10:20:00,48.68,48.83,48.68,48.71,20600.0,48.68,48.83,48.68,48.71,20600.0
2013-08-07 10:30:00,48.69,48.75,48.67,48.74,10400.0,48.69,48.75,48.67,48.74,10400.0
2013-08-07 10:40:00,48.74,48.77,48.71,48.71,21000.0,48.74,48.77,48.71,48.71,21000.0
2013-08-07 10:50:00,48.73,48.79,48.71,48.79,5600.0,48.73,48.79,48.71,48.79,5600.0
2013-08-07 11:00:00,48.79,48.79,48.77,48.79,2000.0,48.79,48.79,48.77,48.79,2000.0
2013-08-07 11:10:00,48.79,48.83,48.77,48.77,8200.0,48.79,48.83,48.77,48.77,8200.0
2013-08-07 11:20:00,48.79,48.82,48.79,48.79,8000.0,48.79,48.82,48.79,48.79,8000.0
2013-08-07 11:30:00,48.77,48.8,48.7,48.7,12200.0,48.77,48.8,48.7,48.7,12200.0
2013-08-07 11:40:00,48.73,48.73,48.68,48.68,1200.0,48.73,48.73,48.68,48.68,1200.0
2013-08-07 11:50:00,48.68,48.73,48.67,48.69,3200.0,48.68,48.73,48.67,48.69,3200.0
2013-08-07 12:00:00,48.69,48.72,48.68,48.68,3200.0,48.69,48.72,48.68,48.68,3200.0
2013-08-07 12:10:00,48.71,48.74,48.71,48.71,800.0,48.71,48.74,48.71,48.71,800.0
2013-08-07 12:20:00,48.71,48.71,48.71,48.71,800.0,48.71,48.71,48.71,48.71,800.0
2013-08-07 12:30:00,48.71,48.74,48.69,48.74,2800.0,48.71,48.74,48.69,48.74,2800.0
2013-08-07 12:40:00,48.7,48.75,48.69,48.69,37200.0,48.7,48.75,48.69,48.69,37200.0
2013-08-07 12:50:00,48.68,48.73,48.62,48.62,18000.0,48.68,48.73,48.62,48.62,18000.0
2013-08-07 13:00:00,48.62,48.65,48.58,48.65,14800.0,48.62,48.65,48.58,48.65,14800.0
2013-08-07 13:10:00,48.68,48.7,48.63,48.66,5200.0,48.68,48.7,48.63,48.66,5200.0
2013-08-07 13:20:00,48.63,48.7,48.63,48.69,3400.0,48.63,48.7,48.63,48.69,3400.0
2013-08-07 13:30:00,48.69,48.71,48.68,48.69,2600.0,48.69,48.71,48.68,48.69,2600.0
2013-08-07 13:40:00,48.66,48.72,48.66,48.7,1400.0,48.66,48.72,48.66,48.7,1400.0
2013-08-07 13:50:00,48.68,48.7,48.67,48.68,2800.0,48.68,48.7,48.67,48.68,2800.0
2013-08-07 14:00:00,48.72,48.72,48.62,48.62,8000.0,48.72,48.72,48.62,48.62,8000.0
2013-08-07 14:10:00,48.6,48.68,48.6,48.66,1600.0,48.6,48.68,48.6,48.66,1600.0
2013-08-07 14:20:00,48.68,48.68,48.55,48.56,8800.0,48.68,48.68,48.55,48.56,8800.0
2013-08-07 14:30:00,48.57,48.58,48.53,48.54,5800.0,48.57,48.58,48.53,48.54,5800.0
2013-08-07 14:40:00,48.55,48.59,48.5,48.5,3800.0,48.55,48.59,48.5,48.5,3800.0
2013-08-07 14:50:00,48.52,48.52,48.39,48.44,25400.0,48.52,48.52,48.39,48.44,25400.0
2013-08-07 15:00:00,48.42,48.53,48.42,48.52,10400.0,48.42,48.53,48.42,48.52,10400.0
2013-08-07 15:10:00,48.52,48.54,48.5,48.51,13000.0,48.52,48.54,48.5,48.51,13000.0
2013-08-07 15:20:00,48.52,48.52,48.48,48.48,14600.0,48.52,48.52,48.48,48.48,14600.0
2013-08-07 15:30:00,48.48,48.51,48.44,48.48,20400.0,48.48,48.51,48.44,48.48,20400.0
2013-08-07 15:40:00,48.48,48.52,48.48,48.5,12200.0,48.48,48.52,48.48,48.5,12200.0
2013-08-07 15:50:00,48.5,48.51,48.37,48.38,51800.0,48.5,48.51,48.37,48.38,51800.0
2013-08-08 09:30:00,48.5,48.56,48.4,48.5,2800.0,48.5,48.56,48.4,48.5,2800.0
2013-08-08 09:40:00,48.55,48.69,48.44,48.44,10400.0,48.55,48.69,48.44,48.44,10400.0
2013-08-08 09:50:00,48.49,48.58,48.46,48.58,5600.0,48.49,48.58,48.46,48.58,5600.0
2013-08-08 10:00:00,48.55,48.55,48.45,48.49,8600.0,48.55,48.55,48.45,48.49,8600.0
2013-08-08 10:10:00,48.43,48.5,48.43,48.43,8400.0,48.43,48.5,48.43,48.43,8400.0
2013-08-08 10:20:00,48.47,48.61,48.47,48.61,11200.0,48.47,48.61,48.47,48.61,11200.0
2013-08-08 10:30:00,48.59,48.59,48.47,48.47,29200.0,48.59,48.59,48.47,48.47,29200.0
2013-08-08 10:40:00,48.53,48.55,48.5,48.5,800.0,48.53,48.55,48.5,48.5,800.0
2013-08-08 10:50:00,48.5,48.56,48.49,48.51,20000.0,48.5,48.56,48.49,48.51,20000.0
2013-08-08 11:00:00,48.57,48.62,48.51,48.55,8600.0,48.57,48.62,48.51,48.55,8600.0
2013-08-08 11:10:00,48.55,48.56,48.51,48.52,9000.0,48.55,48.56,48.51,48.52,9000.0
2013-08-08 11:20:00,48.55,48.55,48.5,48.55,9800.0,48.55,48.55,48.5,48.55,9800.0
2013-08-08 11:30:00,48.53,48.54,48.49,48.54,7400.0,48.53,48.54,48.49,48.54,7400.0
2013-08-08 11:40:00,48.51,48.54,48.49,48.52,4000.0,48.51,48.54,48.49,48.52,4000.0
2013-08-08 11:50:00,48.52,48.54,48.5,48.5,7600.0,48.52,48.54,48.5,48.5,7600.0
2013-08-08 12:00:00,48.52,48.52,48.51,48.52,3800.0,48.52,48.52,48.51,48.52,3800.0
2013-08-08 12:10:00,48.52,48.52,48.5,48.52,6400.0,48.52,48.52,48.5,48.52,6400.0
2013-08-08 12:20:00,48.52,48.52,48.5,48.51,2200.0,48.52,48.52,48.5,48.51,2200.0
2013-08-08 12:30:00,48.52,48.52,48.51,48.51,7800.0,48.52,48.52,48.51,48.51,7800.0
2013-08-08 12:40:00,48.52,48.52,48.5,48.5,4600.0,48.52,48.52,48.5,48.5,4600.0
2013-08-08 12:50:00,48.51,48.51,48.48,48.51,3800.0,48.51,48.51,48.48,48.51,3800.0
2013-08-08 13:00:00,48.49,48.57,48.49,48.5,10800.0,48.49,48.57,48.49,48.5,10800.0
2013-08-08 13:10:00,48.49,48.52,48.49,48.52,1200.0,48.49,48.52,48.49,48.52,1200.0
2013-08-08 13:20:00,48.5,48.52,48.5,48.51,8600.0,48.5,48.52,48.5,48.51,8600.0
2013-08-08 13:30:00,48.52,48.52,48.51,48.51,4200.0,48.52,48.52,48.51,48.51,4200.0
2013-08-08 13:40:00,48.52,48.52,48.51,48.52,6200.0,48.52,48.52,48.51,48.52,6200.0
2013-08-08 13:50:00,48.51,48.52,48.51,48.52,7400.0,48.51,48.52,48.51,48.52,7400.0
2013-08-08 14:00:00,48.52,48.52,48.51,48.52,18600.0,48.52,48.52,48.51,48.52,18600.0
2013-08-08 14:10:00,48.52,48.56,48.52,48.55,8200.0,48.52,48.56,48.52,48.55,8200.0
2013-08-08 14:20:00,48.55,48.56,48.5,48.55,20200.0,48.55,48.56,48.5,48.55,20200.0
2013-08-08 14:30:00,48.55,48.55,48.49,48.51,24000.0,48.55,48.55,48.49,48.51,24000.0
2013-08-08 14:40:00,48.51,48.55,48.51,48.51,10200.0,48.51,48.55,48.51,48.51,10200.0
2013-08-08 14:50:00,48.52,48.55,48.51,48.55,13000.0,48.52,48.55,48.51,48.55,13000.0
2013-08-08 15:00:00,48.52,48.55,48.51,48.51,25800.0,48.52,48.55,48.51,48.51,25800.0
2013-08-08 15:10:00,48.51,48.53,48.49,48.52,21200.0,48.51,48.53,48.49,48.52,21200.0
2013-08-08 15:20:00,48.5,48.53,48.5,48.53,20800.0,48.5,48.53,48.5,48.53,20800.0
2013-08-08 15:30:00,48.52,48.53,48.52,48.52,15000.0,48.52,48.53,48.52,48.52,15000.0
2013-08-08 15:40:00,48.52,48.57,48.52,48.52,43200.0,48.52,48.57,48.52,48.52,43200.0
2013-08-08 15:50:00,48.52,48.54,48.49,48.5,82400.0,48.52,48.54,48.49,48.5,82400.0
2013-08-09 09:30:00,48.51,48.51,48.32,48.32,1400.0,48.51,48.51,48.32,48.32,1400.0
2013-08-09 09:40:00,48.6,48.66,48.54,48.54,13400.0,48.6,48.66,48.54,48.54,13400.0
2013-08-09 09:50:00,48.49,48.53,48.42,48.49,11000.0,48.49,48.53,48.42,48.49,11000.0
2013-08-09 10:00:00,48.49,48.51,48.38,48.38,9600.0,48.49,48.51,48.38,48.38,9600.0
2013-08-09 10:10:00,48.45,48.49,48.37,48.44,4600.0,48.45,48.49,48.37,48.44,4600.0
2013-08-09 10:20:00,48.44,48.44,48.33,48.38,7000.0,48.44,48.44,48.33,48.38,7000.0
2013-08-09 10:30:00,48.43,48.49,48.38,48.38,9000.0,48.43,48.49,48.38,48.38,9000.0
2013-08-09 10:40:00,48.41,48.5,48.4,48.41,10800.0,48.41,48.5,48.4,48.41,10800.0
2013-08-09 10:50:00,48.4,48.44,48.33,48.36,7200.0,48.4,48.44,48.33,48.36,7200.0
2013-08-09 11:00:00,48.37,48.37,48.29,48.35,9800.0,48.37,48.37,48.29,48.35,9800.0
2013-08-09 11:10:00,48.36,48.49,48.36,48.47,8600.0,48.36,48.49,48.36,48.47,8600.0
2013-08-09 11:20:00,48.47,48.47,48.27,48.29,9600.0,48.47,48.47,48.27,48.29,9600.0
2013-08-09 11:30:00,48.32,48.42,48.3,48.41,5600.0,48.32,48.42,48.3,48.41,5600.0
2013-08-09 11:40:00,48.41,48.49,48.41,48.45,5600.0,48.41,48.49,48.41,48.45,5600.0
2013-08-09 11:50:00,48.44,48.49,48.42,48.48,4600.0,48.44,48.49,48.42,48.48,4600.0
2013-08-09 12:00:00,48.49,48.49,48.43,48.43,7200.0,48.49,48.49,48.43,48.43,7200.0
2013-08-09 12:10:00,48.46,48.49,48.44,48.49,6000.0,48.46,48.49,48.44,48.49,6000.0
2013-08-09 12:20:00,48.49,48.49,48.45,48.47,6200.0,48.49,48.49,48.45,48.47,6200.0
2013-08-09 12:30:00,48.47,48.51,48.47,48.5,10600.0,48.47,48.51,48.47,48.5,10600.0
2013-08-09 12:40:00,48.5,48.51,48.48,48.5,6800.0,48.5,48.51,48.48,48.5,6800.0
2013-08-09 12:50:00,48.5,48.5,48.48,48.48,9200.0,48.5,48.5,48.48,48.48,9200.0
2013-08-09 13:00:00,48.47,48.48,48.43,48.48,10200.0,48.47,48.48,48.43,48.48,10200.0
2013-08-09 13:10:00,48.48,48.49,48.47,48.47,5400.0,48.48,48.49,48.47,48.47,5400.0
2013-08-09 13:20:00,48.47,48.48,48.45,48.46,16800.0,48.47,48.48,48.45,48.46,16800.0
2013-08-09 13:30:00,48.46,48.48,48.44,48.46,16000.0,48.46,48.48,48.44,48.46,16000.0
2013-08-09 13:40:00,48.45,48.46,48.42,48.45,7400.0,48.45,48.46,48.42,48.45,7400.0
2013-08-09 13:50:00,48.46,48.49,48.43,48.45,12800.0,48.46,48.49,48.43,48.45,12800.0
2013-08-09 14:00:00,48.45,48.49,48.43,48.46,4200.0,48.45,48.49,48.43,48.46,4200.0
2013-08-09 14:10:00,48.47,48.49,48.45,48.47,14000.0,48.47,48.49,48.45,48.47,14000.0
2013-08-09 14:20:00,48.49,48.51,48.47,48.49,15400.0,48.49,48.51,48.47,48.49,15400.0
2013-08-09 14:30:00,48.5,48.61,48.46,48.46,17600.0,48.5,48.61,48.46,48.46,17600.0
2013-08-09 14:40:00,48.47,48.52,48.47,48.5,6800.0,48.47,48.52,48.47,48.5,6800.0
2013-08-09 14:50:00,48.5,48.52,48.44,48.46,20200.0,48.5,48.52,48.44,48.46,20200.0
2013-08-09 15:00:00,48.47,48.47,48.43,48.43,23000.0,48.47,48.47,48.43,48.43,23000.0
2013-08-09 15:10:00,48.45,48.49,48.43,48.49,17800.0,48.45,48.49,48.43,48.49,17800.0
2013-08-09 15:20:00,48.47,48.49,48.42,48.44,28200.0,48.47,48.49,48.42,48.44,28200.0
2013-08-09 15:30:00,48.44,48.47,48.42,48.46,30200.0,48.44,48.47,48.42,48.46,30200.0
2013-08-09 15:40:00,48.45,48.48,48.42,48.47,35000.0,48.45,48.48,48.42,48.47,35000.0
2013-08-09 15:50:00,48.47,48.48,48.38,48.4,48600.0,48.47,48.48,48.38,48.4,48600.0
2013-08-12 09:30:00,48.28,48.4,48.16,48.23,6200.0,48.28,48.4,48.16,48.23,6200.0
2013-08-12 09:40:00,48.23,48.43,48.23,48.43,1800.0,48.23,48.43,48.23,48.43,1800.0
2013-08-12 09:50:00,48.5,48.58,48.48,48.48,9600.0,48.5,48.58,48.48,48.48,9600.0
2013-08-12 10:00:00,48.51,48.52,48.41,48.48,4800.0,48.51,48.52,48.41,48.48,4800.0
2013-08-12 10:10:00,48.43,48.52,48.43,48.45,1000.0,48.43,48.52,48.43,48.45,1000.0
2013-08-12 10:20:00,48.45,48.48,48.4,48.4,4600.0,48.45,48.48,48.4,48.4,4600.0
2013-08-12 10:30:00,48.42,48.53,48.35,48.4,12400.0,48.42,48.53,48.35,48.4,12400.0
2013-08-12 10:40:00,48.37,48.51,48.37,48.44,3400.0,48.37,48.51,48.37,48.44,3400.0
2013-08-12 10:50:00,48.45,48.54,48.42,48.47,11000.0,48.45,48.54,48.42,48.47,11000.0
2013-08-12 11:00:00,48.52,48.52,48.43,48.43,5200.0,48.52,48.52,48.43,48.43,5200.0
2013-08-12 11:10:00,48.48,48.48,48.39,48.44,5800.0,48.48,48.48,48.39,48.44,5800.0
2013-08-12 11:20:00,48.45,48.5,48.45,48.46,3200.0,48.45,48.5,48.45,48.46,3200.0
2013-08-12 11:30:00,48.48,48.5,48.45,48.45,4000.0,48.48,48.5,48.45,48.45,4000.0
2013-08-12 11:40:00,48.47,48.52,48.47,48.48,8800.0,48.47,48.52,48.47,48.48,8800.0
2013-08-12 11:50:00,48.47,48.47,48.43,48.47,3000.0,48.47,48.47,48.43,48.47,3000.0
2013-08-12 12:00:00,48.45,48.45,48.41,48.41,3600.0,48.45,48.45,48.41,48.41,3600.0
2013-08-12 12:10:00,48.4,48.4,48.36,48.38,4000.0,48.4,48.4,48.36,48.38,4000.0
2013-08-12 12:20:00,48.46,48.46,48.36,48.36,9400.0,48.46,48.46,48.36,48.36,9400.0
2013-08-12 12:30:00,48.34,48.35,48.3,48.33,3800.0,48.34,48.35,48.3,48.33,3800.0
2013-08-12 12:40:00,48.35,48.41,48.31,48.41,9000.0,48.35,48.41,48.31,48.41,9000.0
2013-08-12 12:50:00,48.38,48.4,48.38,48.4,1200.0,48.38,48.4,48.38,48.4,1200.0
2013-08-12 13:00:00,48.47,48.47,48.41,48.46,2000.0,48.47,48.47,48.41,48.46,2000.0
2013-08-12 13:10:00,48.46,48.46,48.39,48.42,5600.0,48.46,48.46,48.39,48.42,5600.0
2013-08-12 13:20:00,48.43,48.44,48.38,48.4,9200.0,48.43,48.44,48.38,48.4,9200.0
2013-08-12 13:30:00,48.41,48.48,48.41,48.45,2200.0,48.41,48.48,48.41,48.45,2200.0
2013-08-12 13:40:00,48.48,48.49,48.44,48.44,3000.0,48.48,48.49,48.44,48.44,3000.0
2013-08-12 13:50:00,48.44,48.44,48.4,48.41,4200.0,48.44,48.44,48.4,48.41,4200.0
2013-08-12 14:00:00,48.45,48.46,48.38,48.44,23000.0,48.45,48.46,48.38,48.44,23000.0
2013-08-12 14:10:00,48.44,48.46,48.42,48.42,4600.0,48.44,48.46,48.42,48.42,4600.0
2013-08-12 14:20:00,48.45,48.48,48.42,48.47,7000.0,48.45,48.48,48.42,48.47,7000.0
2013-08-12 14:30:00,48.47,48.48,48.44,48.46,7000.0,48.47,48.48,48.44,48.46,7000.0
2013-08-12 14:40:00,48.44,48.5,48.44,48.46,5200.0,48.44,48.5,48.44,48.46,5200.0
2013-08-12 14:50:00,48.47,48.47,48.4,48.46,15200.0,48.47,48.47,48.4,48.46,15200.0
2013-08-12 15:00:00,48.45,48.48,48.4,48.48,24400.0,48.45,48.48,48.4,48.48,24400.0
2013-08-12 15:10:00,48.46,48.49,48.45,48.48,17400.0,48.46,48.49,48.45,48.48,17400.0
2013-08-12 15:20:00,48.49,48.49,48.44,48.45,20800.0,48.49,48.49,48.44,48.45,20800.0
2013-08-12 15:30:00,48.46,48.48,48.43,48.46,37200.0,48.46,48.48,48.43,48.46,37200.0
2013-08-12 15:40:00,48.48,48.49,48.44,48.44,30200.0,48.48,48.49,48.44,48.44,30200.0
2013-08-12 15:50:00,48.48,48.53,48.46,48.52,82200.0,48.48,48.53,48.46,48.52,82200.0
2013-08-13 09:30:00,48.5,48.56,48.5,48.56,1000.0,48.5,48.56,48.5,48.56,1000.0
2013-08-13 09:40:00,48.43,48.44,48.38,48.38,4800.0,48.43,48.44,48.38,48.38,4800.0
2013-08-13 09:50:00,48.34,48.38,48.34,48.35,1800.0,48.34,48.38,48.34,48.35,1800.0
2013-08-13 10:00:00,48.4,48.4,48.25,48.25,5600.0,48.4,48.4,48.25,48.25,5600.0
2013-08-13 10:10:00,48.3,48.3,48.1,48.2,5600.0,48.3,48.3,48.1,48.2,5600.0
2013-08-13 10:20:00,48.24,48.33,48.24,48.33,3600.0,48.24,48.33,48.24,48.33,3600.0
2013-08-13 10:30:00,48.3,48.35,48.3,48.31,5400.0,48.3,48.35,48.3,48.31,5400.0
2013-08-13 10:40:00,48.35,48.44,48.29,48.33,21000.0,48.35,48.44,48.29,48.33,21000.0
2013-08-13 10:50:00,48.38,48.42,48.23,48.32,8200.0,48.38,48.42,48.23,48.32,8200.0
2013-08-13 11:00:00,48.33,48.48,48.28,48.43,9000.0,48.33,48.48,48.28,48.43,9000.0
2013-08-13 11:10:00,48.42,48.46,48.39,48.45,10000.0,48.42,48.46,48.39,48.45,10000.0
2013-08-13 11:20:00,48.45,48.51,48.41,48.49,17400.0,48.45,48.51,48.41,48.49,17400.0
2013-08-13 11:30:00,48.46,48.49,48.43,48.45,9000.0,48.46,48.49,48.43,48.45,9000.0
2013-08-13 11:40:00,48.48,48.52,48.44,48.46,14600.0,48.48,48.52,48.44,48.46,14600.0
2013-08-13 11:50:00,48.45,48.48,48.44,48.44,2800.0,48.45,48.48,48.44,48.44,2800.0
2013-08-13 12:00:00,48.43,48.44,48.41,48.41,3400.0,48.43,48.44,48.41,48.41,3400.0
2013-08-13 12:10:00,48.41,48.48,48.41,48.48,3000.0,48.41,48.48,48.41,48.48,3000.0
2013-08-13 12:20:00,48.48,48.5,48.48,48.49,7600.0,48.48,48.5,48.48,48.49,7600.0
2013-08-13 12:30:00,48.49,48.5,48.47,48.49,4400.0,48.49,48.5,48.47,48.49,4400.0
2013-08-13 12:40:00,48.49,48.52,48.48,48.52,14800.0,48.49,48.52,48.48,48.52,14800.0
2013-08-13 12:50:00,48.5,48.52,48.47,48.49,8400.0,48.5,48.52,48.47,48.49,8400.0
2013-08-13 13:00:00,48.49,48.51,48.47,48.47,7000.0,48.49,48.51,48.47,48.47,7000.0
2013-08-13 13:10:00,48.46,48.54,48.46,48.52,11000.0,48.46,48.54,48.46,48.52,11000.0
2013-08-13 13:20:00,48.53,48.53,48.46,48.46,8000.0,48.53,48.53,48.46,48.46,8000.0
2013-08-13 13:30:00,48.47,48.5,48.47,48.5,4000.0,48.47,48.5,48.47,48.5,4000.0
2013-08-13 13:40:00,48.5,48.52,48.45,48.45,6800.0,48.5,48.52,48.45,48.45,6800.0
2013-08-13 13:50:00,48.47,48.54,48.47,48.49,5400.0,48.47,48.54,48.47,48.49,5400.0
2013-08-13 14:00:00,48.51,48.55,48.5,48.53,7000.0,48.51,48.55,48.5,48.53,7000.0
2013-08-13 14:10:00,48.52,48.56,48.51,48.53,3600.0,48.52,48.56,48.51,48.53,3600.0
2013-08-13 14:20:00,48.54,48.54,48.49,48.49,10000.0,48.54,48.54,48.49,48.49,10000.0
2013-08-13 14:30:00,48.49,48.49,48.41,48.41,10800.0,48.49,48.49,48.41,48.41,10800.0
2013-08-13 14:40:00,48.42,48.49,48.42,48.49,8200.0,48.42,48.49,48.42,48.49,8200.0
2013-08-13 14:50:00,48.49,48.55,48.47,48.51,63600.0,48.49,48.55,48.47,48.51,63600.0
2013-08-13 15:00:00,48.51,48.57,48.5,48.52,15800.0,48.51,48.57,48.5,48.52,15800.0
2013-08-13 15:10:00,48.5,48.57,48.5,48.5,48800.0,48.5,48.57,48.5,48.5,48800.0
2013-08-13 15:20:00,48.51,48.51,48.48,48.51,25400.0,48.51,48.51,48.48,48.51,25400.0
2013-08-13 15:30:00,48.51,48.51,48.49,48.51,9800.0,48.51,48.51,48.49,48.51,9800.0
2013-08-13 15:40:00,48.51,48.51,48.5,48.51,12600.0,48.51,48.51,48.5,48.51,12600.0
2013-08-13 15:50:00,48.51,48.56,48.49,48.5,56800.0,48.51,48.56,48.49,48.5,56800.0
2013-08-14 09:30:00,48.56,48.56,48.56,48.56,1000.0,48.56,48.56,48.56,48.56,1000.0
2013-08-14 09:40:00,48.51,48.6,48.41,48.42,800.0,48.51,48.6,48.41,48.42,800.0
2013-08-14 09:50:00,48.42,48.42,48.42,48.42,0.0,48.42,48.42,48.42,48.42,0.0
2013-08-14 10:00:00,48.54,48.54,48.46,48.46,2000.0,48.54,48.54,48.46,48.46,2000.0
2013-08-14 10:10:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2013-08-14 10:20:00,48.44,48.5,48.44,48.44,4600.0,48.44,48.5,48.44,48.44,4600.0
2013-08-14 10:30:00,48.46,48.47,48.41,48.44,2600.0,48.46,48.47,48.41,48.44,2600.0
2013-08-14 10:40:00,48.4,48.4,48.28,48.28,3800.0,48.4,48.4,48.28,48.28,3800.0
2013-08-14 10:50:00,48.3,48.39,48.26,48.27,13400.0,48.3,48.39,48.26,48.27,13400.0
2013-08-14 11:00:00,48.27,48.34,48.14,48.24,59400.0,48.27,48.34,48.14,48.24,59400.0
2013-08-14 11:10:00,48.25,48.31,48.25,48.31,14000.0,48.25,48.31,48.25,48.31,14000.0
2013-08-14 11:20:00,48.3,48.37,48.27,48.27,4800.0,48.3,48.37,48.27,48.27,4800.0
2013-08-14 11:30:00,48.27,48.34,48.24,48.32,30800.0,48.27,48.34,48.24,48.32,30800.0
2013-08-14 11:40:00,48.33,48.41,48.31,48.32,6200.0,48.33,48.41,48.31,48.32,6200.0
2013-08-14 11:50:00,48.32,48.33,48.32,48.33,2600.0,48.32,48.33,48.32,48.33,2600.0
2013-08-14 12:00:00,48.33,48.33,48.29,48.3,8200.0,48.33,48.33,48.29,48.3,8200.0
2013-08-14 12:10:00,48.32,48.34,48.3,48.3,7600.0,48.32,48.34,48.3,48.3,7600.0
2013-08-14 12:20:00,48.3,48.33,48.3,48.33,3400.0,48.3,48.33,48.3,48.33,3400.0
2013-08-14 12:30:00,48.31,48.33,48.31,48.33,1200.0,48.31,48.33,48.31,48.33,1200.0
2013-08-14 12:40:00,48.33,48.33,48.33,48.33,4800.0,48.33,48.33,48.33,48.33,4800.0
2013-08-14 12:50:00,48.32,48.35,48.32,48.32,1200.0,48.32,48.35,48.32,48.32,1200.0
2013-08-14 13:00:00,48.33,48.35,48.29,48.3,29200.0,48.33,48.35,48.29,48.3,29200.0
2013-08-14 13:10:00,48.3,48.3,48.27,48.27,1600.0,48.3,48.3,48.27,48.27,1600.0
2013-08-14 13:20:00,48.27,48.31,48.25,48.3,5600.0,48.27,48.31,48.25,48.3,5600.0
2013-08-14 13:30:00,48.27,48.29,48.24,48.29,5800.0,48.27,48.29,48.24,48.29,5800.0
2013-08-14 13:40:00,48.31,48.32,48.31,48.31,1600.0,48.31,48.32,48.31,48.31,1600.0
2013-08-14 13:50:00,48.29,48.37,48.25,48.25,6000.0,48.29,48.37,48.25,48.25,6000.0
2013-08-14 14:00:00,48.29,48.33,48.29,48.33,2600.0,48.29,48.33,48.29,48.33,2600.0
2013-08-14 14:10:00,48.37,48.37,48.35,48.35,3000.0,48.37,48.37,48.35,48.35,3000.0
2013-08-14 14:20:00,48.35,48.35,48.26,48.3,4400.0,48.35,48.35,48.26,48.3,4400.0
2013-08-14 14:30:00,48.32,48.35,48.3,48.33,7000.0,48.32,48.35,48.3,48.33,7000.0
2013-08-14 14:40:00,48.34,48.35,48.33,48.34,4000.0,48.34,48.35,48.33,48.34,4000.0
2013-08-14 14:50:00,48.32,48.33,48.3,48.3,4200.0,48.32,48.33,48.3,48.3,4200.0
2013-08-14 15:00:00,48.3,48.35,48.27,48.34,8400.0,48.3,48.35,48.27,48.34,8400.0
2013-08-14 15:10:00,48.36,48.45,48.35,48.41,8200.0,48.36,48.45,48.35,48.41,8200.0
2013-08-14 15:20:00,48.41,48.41,48.37,48.38,10400.0,48.41,48.41,48.37,48.38,10400.0
2013-08-14 15:30:00,48.36,48.37,48.33,48.35,29400.0,48.36,48.37,48.33,48.35,29400.0
2013-08-14 15:40:00,48.35,48.35,48.27,48.32,31800.0,48.35,48.35,48.27,48.32,31800.0
2013-08-14 15:50:00,48.3,48.36,48.24,48.25,27400.0,48.3,48.36,48.24,48.25,27400.0
2013-08-15 09:30:00,47.88,48.08,47.53,47.95,7200.0,47.88,48.08,47.53,47.95,7200.0
2013-08-15 09:40:00,47.81,48.01,47.81,47.89,2600.0,47.81,48.01,47.81,47.89,2600.0
2013-08-15 09:50:00,47.64,47.7,47.51,47.52,2600.0,47.64,47.7,47.51,47.52,2600.0
2013-08-15 10:00:00,47.54,47.56,47.47,47.48,4200.0,47.54,47.56,47.47,47.48,4200.0
2013-08-15 10:10:00,47.51,47.57,47.47,47.57,7200.0,47.51,47.57,47.47,47.57,7200.0
2013-08-15 10:20:00,47.56,47.6,47.49,47.55,8000.0,47.56,47.6,47.49,47.55,8000.0
2013-08-15 10:30:00,47.53,47.55,47.45,47.45,8400.0,47.53,47.55,47.45,47.45,8400.0
2013-08-15 10:40:00,47.45,47.53,47.43,47.53,15600.0,47.45,47.53,47.43,47.53,15600.0
2013-08-15 10:50:00,47.51,47.61,47.5,47.61,10400.0,47.51,47.61,47.5,47.61,10400.0
2013-08-15 11:00:00,47.59,47.65,47.59,47.65,5600.0,47.59,47.65,47.59,47.65,5600.0
2013-08-15 11:10:00,47.65,47.66,47.62,47.65,7000.0,47.65,47.66,47.62,47.65,7000.0
2013-08-15 11:20:00,47.59,47.65,47.59,47.6,5000.0,47.59,47.65,47.59,47.6,5000.0
2013-08-15 11:30:00,47.65,47.76,47.63,47.76,9800.0,47.65,47.76,47.63,47.76,9800.0
2013-08-15 11:40:00,47.74,47.75,47.67,47.75,6800.0,47.74,47.75,47.67,47.75,6800.0
2013-08-15 11:50:00,47.73,47.73,47.67,47.7,5600.0,47.73,47.73,47.67,47.7,5600.0
2013-08-15 12:00:00,47.71,47.74,47.7,47.74,5600.0,47.71,47.74,47.7,47.74,5600.0
2013-08-15 12:10:00,47.74,47.77,47.72,47.72,1600.0,47.74,47.77,47.72,47.72,1600.0
2013-08-15 12:20:00,47.7,47.73,47.7,47.7,3400.0,47.7,47.73,47.7,47.7,3400.0
2013-08-15 12:30:00,47.69,47.76,47.68,47.71,37000.0,47.69,47.76,47.68,47.71,37000.0
2013-08-15 12:40:00,47.71,47.74,47.7,47.7,13600.0,47.71,47.74,47.7,47.7,13600.0
2013-08-15 12:50:00,47.73,47.75,47.7,47.7,8600.0,47.73,47.75,47.7,47.7,8600.0
2013-08-15 13:00:00,47.71,47.74,47.68,47.7,23600.0,47.71,47.74,47.68,47.7,23600.0
2013-08-15 13:10:00,47.71,47.73,47.68,47.69,9000.0,47.71,47.73,47.68,47.69,9000.0
2013-08-15 13:20:00,47.74,47.75,47.71,47.71,4600.0,47.74,47.75,47.71,47.71,4600.0
2013-08-15 13:30:00,47.73,47.77,47.73,47.75,4000.0,47.73,47.77,47.73,47.75,4000.0
2013-08-15 13:40:00,47.77,47.83,47.77,47.8,5200.0,47.77,47.83,47.77,47.8,5200.0
2013-08-15 13:50:00,47.78,47.83,47.77,47.8,4600.0,47.78,47.83,47.77,47.8,4600.0
2013-08-15 14:00:00,47.8,47.84,47.78,47.78,8800.0,47.8,47.84,47.78,47.78,8800.0
2013-08-15 14:10:00,47.78,47.81,47.73,47.81,17400.0,47.78,47.81,47.73,47.81,17400.0
2013-08-15 14:20:00,47.81,47.91,47.81,47.89,7200.0,47.81,47.91,47.81,47.89,7200.0
2013-08-15 14:30:00,47.88,47.96,47.85,47.95,5600.0,47.88,47.96,47.85,47.95,5600.0
2013-08-15 14:40:00,47.93,48.02,47.93,47.94,4600.0,47.93,48.02,47.93,47.94,4600.0
2013-08-15 14:50:00,47.94,47.95,47.87,47.88,8800.0,47.94,47.95,47.87,47.88,8800.0
2013-08-15 15:00:00,47.88,47.97,47.88,47.97,8200.0,47.88,47.97,47.88,47.97,8200.0
2013-08-15 15:10:00,47.95,47.97,47.92,47.92,10000.0,47.95,47.97,47.92,47.92,10000.0
2013-08-15 15:20:00,47.92,47.98,47.91,47.98,12400.0,47.92,47.98,47.91,47.98,12400.0
2013-08-15 15:30:00,47.98,47.99,47.94,47.97,17600.0,47.98,47.99,47.94,47.97,17600.0
2013-08-15 15:40:00,47.95,47.99,47.93,47.95,11600.0,47.95,47.99,47.93,47.95,11600.0
2013-08-15 15:50:00,47.93,47.95,47.83,47.83,35000.0,47.93,47.95,47.83,47.83,35000.0
2013-08-16 09:30:00,47.71,47.82,47.52,47.71,13800.0,47.71,47.82,47.52,47.71,13800.0
2013-08-16 09:40:00,47.73,47.76,47.68,47.74,5200.0,47.73,47.76,47.68,47.74,5200.0
2013-08-16 09:50:00,47.71,47.76,47.6,47.6,29000.0,47.71,47.76,47.6,47.6,29000.0
2013-08-16 10:00:00,47.6,47.81,47.6,47.8,7800.0,47.6,47.81,47.6,47.8,7800.0
2013-08-16 10:10:00,47.8,47.8,47.73,47.75,4600.0,47.8,47.8,47.73,47.75,4600.0
2013-08-16 10:20:00,47.75,47.76,47.74,47.76,3400.0,47.75,47.76,47.74,47.76,3400.0
2013-08-16 10:30:00,47.75,47.84,47.73,47.82,4200.0,47.75,47.84,47.73,47.82,4200.0
2013-08-16 10:40:00,47.82,47.88,47.8,47.83,2000.0,47.82,47.88,47.8,47.83,2000.0
2013-08-16 10:50:00,47.83,47.88,47.81,47.81,4600.0,47.83,47.88,47.81,47.81,4600.0
2013-08-16 11:00:00,47.8,47.87,47.8,47.86,3600.0,47.8,47.87,47.8,47.86,3600.0
2013-08-16 11:10:00,47.81,47.86,47.81,47.84,2600.0,47.81,47.86,47.81,47.84,2600.0
2013-08-16 11:20:00,47.82,47.82,47.75,47.77,5200.0,47.82,47.82,47.75,47.77,5200.0
2013-08-16 11:30:00,47.77,47.89,47.74,47.85,10400.0,47.77,47.89,47.74,47.85,10400.0
2013-08-16 11:40:00,47.81,47.92,47.78,47.89,10000.0,47.81,47.92,47.78,47.89,10000.0
2013-08-16 11:50:00,47.85,47.93,47.85,47.93,3600.0,47.85,47.93,47.85,47.93,3600.0
2013-08-16 12:00:00,47.93,47.96,47.88,47.93,3600.0,47.93,47.96,47.88,47.93,3600.0
2013-08-16 12:10:00,47.93,47.97,47.91,47.97,12000.0,47.93,47.97,47.91,47.97,12000.0
2013-08-16 12:20:00,47.97,47.98,47.88,47.88,3600.0,47.97,47.98,47.88,47.88,3600.0
2013-08-16 12:30:00,47.9,47.9,47.9,47.9,1600.0,47.9,47.9,47.9,47.9,1600.0
2013-08-16 12:40:00,47.9,47.91,47.88,47.88,2400.0,47.9,47.91,47.88,47.88,2400.0
2013-08-16 12:50:00,47.88,47.88,47.87,47.87,3600.0,47.88,47.88,47.87,47.87,3600.0
2013-08-16 13:00:00,47.87,47.87,47.79,47.79,1800.0,47.87,47.87,47.79,47.79,1800.0
2013-08-16 13:10:00,47.8,47.84,47.77,47.84,8000.0,47.8,47.84,47.77,47.84,8000.0
2013-08-16 13:20:00,47.84,47.84,47.77,47.84,7000.0,47.84,47.84,47.77,47.84,7000.0
2013-08-16 13:30:00,47.84,47.85,47.79,47.85,13000.0,47.84,47.85,47.79,47.85,13000.0
2013-08-16 13:40:00,47.85,47.91,47.85,47.87,2400.0,47.85,47.91,47.85,47.87,2400.0
2013-08-16 13:50:00,47.88,47.97,47.88,47.94,4600.0,47.88,47.97,47.88,47.94,4600.0
2013-08-16 14:00:00,47.94,47.97,47.88,47.88,5600.0,47.94,47.97,47.88,47.88,5600.0
2013-08-16 14:10:00,47.9,47.93,47.85,47.88,7000.0,47.9,47.93,47.85,47.88,7000.0
2013-08-16 14:20:00,47.88,47.92,47.88,47.91,4000.0,47.88,47.92,47.88,47.91,4000.0
2013-08-16 14:30:00,47.91,47.91,47.87,47.88,7400.0,47.91,47.91,47.87,47.88,7400.0
2013-08-16 14:40:00,47.89,47.92,47.89,47.91,2400.0,47.89,47.92,47.89,47.91,2400.0
2013-08-16 14:50:00,47.95,48.01,47.95,47.99,5600.0,47.95,48.01,47.95,47.99,5600.0
2013-08-16 15:00:00,47.96,47.98,47.93,47.97,4000.0,47.96,47.98,47.93,47.97,4000.0
2013-08-16 15:10:00,47.97,47.97,47.93,47.97,6800.0,47.97,47.97,47.93,47.97,6800.0
2013-08-16 15:20:00,47.95,47.95,47.9,47.94,5800.0,47.95,47.95,47.9,47.94,5800.0
2013-08-16 15:30:00,47.94,47.98,47.92,47.98,13600.0,47.94,47.98,47.92,47.98,13600.0
2013-08-16 15:40:00,47.97,47.97,47.9,47.9,8600.0,47.97,47.97,47.9,47.9,8600.0
2013-08-16 15:50:00,47.88,47.9,47.85,47.88,45800.0,47.88,47.9,47.85,47.88,45800.0
2013-08-19 09:30:00,47.74,47.96,47.74,47.96,1400.0,47.74,47.96,47.74,47.96,1400.0
2013-08-19 09:40:00,47.93,47.93,47.82,47.83,1200.0,47.93,47.93,47.82,47.83,1200.0
2013-08-19 09:50:00,47.84,48.1,47.82,48.1,5400.0,47.84,48.1,47.82,48.1,5400.0
2013-08-19 10:00:00,48.1,48.12,48.07,48.1,2800.0,48.1,48.12,48.07,48.1,2800.0
2013-08-19 10:10:00,48.1,48.13,48.1,48.13,1000.0,48.1,48.13,48.1,48.13,1000.0
2013-08-19 10:20:00,48.13,48.16,48.01,48.01,6000.0,48.13,48.16,48.01,48.01,6000.0
2013-08-19 10:30:00,47.98,48.01,47.91,48.01,2400.0,47.98,48.01,47.91,48.01,2400.0
2013-08-19 10:40:00,48.05,48.05,47.98,48.0,5400.0,48.05,48.05,47.98,48.0,5400.0
2013-08-19 10:50:00,48.0,48.04,47.99,48.01,11200.0,48.0,48.04,47.99,48.01,11200.0
2013-08-19 11:00:00,48.05,48.07,48.01,48.01,3400.0,48.05,48.07,48.01,48.01,3400.0
2013-08-19 11:10:00,48.01,48.12,47.97,48.12,11800.0,48.01,48.12,47.97,48.12,11800.0
2013-08-19 11:20:00,48.12,48.2,48.12,48.16,3200.0,48.12,48.2,48.12,48.16,3200.0
2013-08-19 11:30:00,48.17,48.22,48.17,48.21,3600.0,48.17,48.22,48.17,48.21,3600.0
2013-08-19 11:40:00,48.17,48.19,48.15,48.16,3000.0,48.17,48.19,48.15,48.16,3000.0
2013-08-19 11:50:00,48.15,48.18,48.15,48.18,1600.0,48.15,48.18,48.15,48.18,1600.0
2013-08-19 12:00:00,48.18,48.18,48.04,48.04,10600.0,48.18,48.18,48.04,48.04,10600.0
2013-08-19 12:10:00,48.04,48.05,48.01,48.04,5800.0,48.04,48.05,48.01,48.04,5800.0
2013-08-19 12:20:00,48.02,48.02,48.01,48.01,3400.0,48.02,48.02,48.01,48.01,3400.0
2013-08-19 12:30:00,47.99,48.08,47.99,48.06,7000.0,47.99,48.08,47.99,48.06,7000.0
2013-08-19 12:40:00,48.05,48.07,48.05,48.07,2400.0,48.05,48.07,48.05,48.07,2400.0
2013-08-19 12:50:00,48.07,48.07,48.04,48.04,1000.0,48.07,48.07,48.04,48.04,1000.0
2013-08-19 13:00:00,48.06,48.06,47.98,48.0,3400.0,48.06,48.06,47.98,48.0,3400.0
2013-08-19 13:10:00,48.02,48.06,47.99,48.06,5600.0,48.02,48.06,47.99,48.06,5600.0
2013-08-19 13:20:00,48.06,48.09,48.04,48.09,2000.0,48.06,48.09,48.04,48.09,2000.0
2013-08-19 13:30:00,48.08,48.08,48.01,48.01,2000.0,48.08,48.08,48.01,48.01,2000.0
2013-08-19 13:40:00,48.01,48.04,48.0,48.02,5200.0,48.01,48.04,48.0,48.02,5200.0
2013-08-19 13:50:00,48.02,48.05,48.02,48.02,4200.0,48.02,48.05,48.02,48.02,4200.0
2013-08-19 14:00:00,48.01,48.06,48.01,48.03,2000.0,48.01,48.06,48.01,48.03,2000.0
2013-08-19 14:10:00,48.02,48.02,48.0,48.01,4600.0,48.02,48.02,48.0,48.01,4600.0
2013-08-19 14:20:00,48.03,48.03,47.99,48.01,3200.0,48.03,48.03,47.99,48.01,3200.0
2013-08-19 14:30:00,48.01,48.01,47.98,48.01,19200.0,48.01,48.01,47.98,48.01,19200.0
2013-08-19 14:40:00,48.03,48.05,48.02,48.02,13600.0,48.03,48.05,48.02,48.02,13600.0
2013-08-19 14:50:00,48.04,48.06,48.04,48.05,9200.0,48.04,48.06,48.04,48.05,9200.0
2013-08-19 15:00:00,48.06,48.06,48.02,48.05,18600.0,48.06,48.06,48.02,48.05,18600.0
2013-08-19 15:10:00,48.05,48.12,48.04,48.07,7600.0,48.05,48.12,48.04,48.07,7600.0
2013-08-19 15:20:00,48.08,48.12,48.07,48.08,3000.0,48.08,48.12,48.07,48.08,3000.0
2013-08-19 15:30:00,48.1,48.1,48.05,48.05,17800.0,48.1,48.1,48.05,48.05,17800.0
2013-08-19 15:40:00,48.05,48.09,48.05,48.07,12400.0,48.05,48.09,48.05,48.07,12400.0
2013-08-19 15:50:00,48.07,48.07,48.0,48.0,21800.0,48.07,48.07,48.0,48.0,21800.0
2013-08-20 09:30:00,48.06,48.06,47.99,47.99,3600.0,48.06,48.06,47.99,47.99,3600.0
2013-08-20 09:40:00,47.99,47.99,47.77,47.87,2200.0,47.99,47.99,47.77,47.87,2200.0
2013-08-20 09:50:00,47.84,48.04,47.84,48.03,10400.0,47.84,48.04,47.84,48.03,10400.0
2013-08-20 10:00:00,48.02,48.02,47.96,47.99,5200.0,48.02,48.02,47.96,47.99,5200.0
2013-08-20 10:10:00,48.07,48.08,48.02,48.02,1400.0,48.07,48.08,48.02,48.02,1400.0
2013-08-20 10:20:00,48.06,48.13,48.03,48.12,6200.0,48.06,48.13,48.03,48.12,6200.0
2013-08-20 10:30:00,48.13,48.19,48.13,48.19,3400.0,48.13,48.19,48.13,48.19,3400.0
2013-08-20 10:40:00,48.25,48.29,48.25,48.27,3200.0,48.25,48.29,48.25,48.27,3200.0
2013-08-20 10:50:00,48.27,48.31,48.26,48.27,4800.0,48.27,48.31,48.26,48.27,4800.0
2013-08-20 11:00:00,48.25,48.32,48.24,48.29,4200.0,48.25,48.32,48.24,48.29,4200.0
2013-08-20 11:10:00,48.27,48.3,48.25,48.27,5400.0,48.27,48.3,48.25,48.27,5400.0
2013-08-20 11:20:00,48.27,48.38,48.25,48.32,41400.0,48.27,48.38,48.25,48.32,41400.0
2013-08-20 11:30:00,48.33,48.46,48.33,48.44,6400.0,48.33,48.46,48.33,48.44,6400.0
2013-08-20 11:40:00,48.44,48.47,48.44,48.46,3600.0,48.44,48.47,48.44,48.46,3600.0
2013-08-20 11:50:00,48.45,48.46,48.44,48.46,3800.0,48.45,48.46,48.44,48.46,3800.0
2013-08-20 12:00:00,48.44,48.46,48.43,48.43,6400.0,48.44,48.46,48.43,48.43,6400.0
2013-08-20 12:10:00,48.44,48.45,48.44,48.44,3600.0,48.44,48.45,48.44,48.44,3600.0
2013-08-20 12:20:00,48.45,48.45,48.43,48.45,3400.0,48.45,48.45,48.43,48.45,3400.0
2013-08-20 12:30:00,48.44,48.46,48.43,48.44,7400.0,48.44,48.46,48.43,48.44,7400.0
2013-08-20 12:40:00,48.44,48.44,48.4,48.42,2000.0,48.44,48.44,48.4,48.42,2000.0
2013-08-20 12:50:00,48.44,48.44,48.39,48.4,7600.0,48.44,48.44,48.39,48.4,7600.0
2013-08-20 13:00:00,48.38,48.43,48.38,48.41,4200.0,48.38,48.43,48.38,48.41,4200.0
2013-08-20 13:10:00,48.4,48.42,48.38,48.4,4000.0,48.4,48.42,48.38,48.4,4000.0
2013-08-20 13:20:00,48.4,48.43,48.35,48.35,4000.0,48.4,48.43,48.35,48.35,4000.0
2013-08-20 13:30:00,48.35,48.35,48.29,48.34,2600.0,48.35,48.35,48.29,48.34,2600.0
2013-08-20 13:40:00,48.34,48.34,48.3,48.32,2800.0,48.34,48.34,48.3,48.32,2800.0
2013-08-20 13:50:00,48.32,48.33,48.3,48.33,9800.0,48.32,48.33,48.3,48.33,9800.0
2013-08-20 14:00:00,48.34,48.36,48.31,48.34,6400.0,48.34,48.36,48.31,48.34,6400.0
2013-08-20 14:10:00,48.34,48.35,48.34,48.34,3600.0,48.34,48.35,48.34,48.34,3600.0
2013-08-20 14:20:00,48.33,48.38,48.3,48.38,9800.0,48.33,48.38,48.3,48.38,9800.0
2013-08-20 14:30:00,48.37,48.4,48.35,48.37,17400.0,48.37,48.4,48.35,48.37,17400.0
2013-08-20 14:40:00,48.36,48.4,48.36,48.4,12000.0,48.36,48.4,48.36,48.4,12000.0
2013-08-20 14:50:00,48.38,48.4,48.38,48.4,2400.0,48.38,48.4,48.38,48.4,2400.0
2013-08-20 15:00:00,48.4,48.4,48.39,48.4,12600.0,48.4,48.4,48.39,48.4,12600.0
2013-08-20 15:10:00,48.4,48.41,48.4,48.4,9000.0,48.4,48.41,48.4,48.4,9000.0
2013-08-20 15:20:00,48.4,48.41,48.4,48.41,10000.0,48.4,48.41,48.4,48.41,10000.0
2013-08-20 15:30:00,48.41,48.44,48.41,48.43,16200.0,48.41,48.44,48.41,48.43,16200.0
2013-08-20 15:40:00,48.43,48.44,48.31,48.32,33200.0,48.43,48.44,48.31,48.32,33200.0
2013-08-20 15:50:00,48.32,48.32,48.25,48.27,75200.0,48.32,48.32,48.25,48.27,75200.0
2013-08-21 09:30:00,48.03,48.23,48.03,48.14,3000.0,48.03,48.23,48.03,48.14,3000.0
2013-08-21 09:40:00,48.1,48.11,48.1,48.11,400.0,48.1,48.11,48.1,48.11,400.0
2013-08-21 09:50:00,48.1,48.12,48.05,48.06,3400.0,48.1,48.12,48.05,48.06,3400.0
2013-08-21 10:00:00,48.03,48.06,47.98,48.04,5000.0,48.03,48.06,47.98,48.04,5000.0
2013-08-21 10:10:00,48.06,48.07,47.99,48.04,9200.0,48.06,48.07,47.99,48.04,9200.0
2013-08-21 10:20:00,48.11,48.18,48.09,48.09,3400.0,48.11,48.18,48.09,48.09,3400.0
2013-08-21 10:30:00,48.03,48.07,47.99,48.07,4800.0,48.03,48.07,47.99,48.07,4800.0
2013-08-21 10:40:00,48.11,48.12,48.04,48.09,4000.0,48.11,48.12,48.04,48.09,4000.0
2013-08-21 10:50:00,48.08,48.08,48.02,48.02,1800.0,48.08,48.08,48.02,48.02,1800.0
2013-08-21 11:00:00,48.01,48.06,47.96,48.03,16000.0,48.01,48.06,47.96,48.03,16000.0
2013-08-21 11:10:00,48.02,48.02,47.99,48.0,7200.0,48.02,48.02,47.99,48.0,7200.0
2013-08-21 11:20:00,48.01,48.05,48.01,48.05,10800.0,48.01,48.05,48.01,48.05,10800.0
2013-08-21 11:30:00,48.04,48.07,48.0,48.01,3000.0,48.04,48.07,48.0,48.01,3000.0
2013-08-21 11:40:00,48.02,48.06,48.02,48.06,4000.0,48.02,48.06,48.02,48.06,4000.0
2013-08-21 11:50:00,48.04,48.06,48.01,48.04,7000.0,48.04,48.06,48.01,48.04,7000.0
2013-08-21 12:00:00,48.04,48.06,48.02,48.04,2000.0,48.04,48.06,48.02,48.04,2000.0
2013-08-21 12:10:00,48.06,48.11,48.05,48.1,4200.0,48.06,48.11,48.05,48.1,4200.0
2013-08-21 12:20:00,48.11,48.15,48.11,48.15,2000.0,48.11,48.15,48.11,48.15,2000.0
2013-08-21 12:30:00,48.13,48.13,48.1,48.12,4000.0,48.13,48.13,48.1,48.12,4000.0
2013-08-21 12:40:00,48.13,48.13,48.1,48.13,1800.0,48.13,48.13,48.1,48.13,1800.0
2013-08-21 12:50:00,48.11,48.13,48.1,48.1,1400.0,48.11,48.13,48.1,48.1,1400.0
2013-08-21 13:00:00,48.1,48.12,48.09,48.09,1800.0,48.1,48.12,48.09,48.09,1800.0
2013-08-21 13:10:00,48.1,48.15,48.09,48.1,6600.0,48.1,48.15,48.09,48.1,6600.0
2013-08-21 13:20:00,48.1,48.1,48.09,48.09,1200.0,48.1,48.1,48.09,48.09,1200.0
2013-08-21 13:30:00,48.1,48.11,48.08,48.11,3800.0,48.1,48.11,48.08,48.11,3800.0
2013-08-21 13:40:00,48.11,48.24,48.1,48.19,7000.0,48.11,48.24,48.1,48.19,7000.0
2013-08-21 13:50:00,48.23,48.24,48.2,48.21,3800.0,48.23,48.24,48.2,48.21,3800.0
2013-08-21 14:00:00,48.17,48.17,47.97,48.03,18000.0,48.17,48.17,47.97,48.03,18000.0
2013-08-21 14:10:00,48.09,48.09,48.02,48.02,6800.0,48.09,48.09,48.02,48.02,6800.0
2013-08-21 14:20:00,48.01,48.08,47.99,48.08,10200.0,48.01,48.08,47.99,48.08,10200.0
2013-08-21 14:30:00,48.1,48.29,48.09,48.27,4000.0,48.1,48.29,48.09,48.27,4000.0
2013-08-21 14:40:00,48.24,48.37,48.24,48.34,4200.0,48.24,48.37,48.24,48.34,4200.0
2013-08-21 14:50:00,48.32,48.32,48.15,48.17,12800.0,48.32,48.32,48.15,48.17,12800.0
2013-08-21 15:00:00,48.16,48.2,48.09,48.15,21000.0,48.16,48.2,48.09,48.15,21000.0
2013-08-21 15:10:00,48.13,48.15,48.04,48.04,6400.0,48.13,48.15,48.04,48.04,6400.0
2013-08-21 15:20:00,48.07,48.07,47.99,48.05,19000.0,48.07,48.07,47.99,48.05,19000.0
2013-08-21 15:30:00,48.04,48.05,48.01,48.05,6400.0,48.04,48.05,48.01,48.05,6400.0
2013-08-21 15:40:00,48.0,48.02,47.91,47.98,36200.0,48.0,48.02,47.91,47.98,36200.0
2013-08-21 15:50:00,47.98,48.03,47.94,47.94,68600.0,47.98,48.03,47.94,47.94,68600.0
2013-08-22 09:30:00,48.16,48.16,48.16,48.16,4000.0,48.16,48.16,48.16,48.16,4000.0
2013-08-22 09:40:00,48.16,48.16,48.16,48.16,0.0,48.16,48.16,48.16,48.16,0.0
2013-08-22 09:50:00,48.12,48.12,48.05,48.05,600.0,48.12,48.12,48.05,48.05,600.0
2013-08-22 10:00:00,48.1,48.21,48.1,48.17,11200.0,48.1,48.21,48.1,48.17,11200.0
2013-08-22 10:10:00,48.17,48.28,48.16,48.18,21400.0,48.17,48.28,48.16,48.18,21400.0
2013-08-22 10:20:00,48.22,48.43,48.22,48.42,27600.0,48.22,48.43,48.22,48.42,27600.0
2013-08-22 10:30:00,48.45,48.54,48.44,48.53,4800.0,48.45,48.54,48.44,48.53,4800.0
2013-08-22 10:40:00,48.53,48.69,48.53,48.65,12600.0,48.53,48.69,48.53,48.65,12600.0
2013-08-22 10:50:00,48.67,48.67,48.63,48.63,1200.0,48.67,48.67,48.63,48.63,1200.0
2013-08-22 11:00:00,48.62,48.72,48.62,48.68,6400.0,48.62,48.72,48.62,48.68,6400.0
2013-08-22 11:10:00,48.64,48.64,48.56,48.56,3200.0,48.64,48.64,48.56,48.56,3200.0
2013-08-22 11:20:00,48.56,48.56,48.48,48.49,4000.0,48.56,48.56,48.48,48.49,4000.0
2013-08-22 11:30:00,48.49,48.61,48.49,48.6,3800.0,48.49,48.61,48.49,48.6,3800.0
2013-08-22 11:40:00,48.6,48.6,48.6,48.6,1200.0,48.6,48.6,48.6,48.6,1200.0
2013-08-22 11:50:00,48.59,48.67,48.58,48.67,3400.0,48.59,48.67,48.58,48.67,3400.0
2013-08-22 12:00:00,48.63,48.63,48.56,48.63,2600.0,48.63,48.63,48.56,48.63,2600.0
2013-08-22 12:10:00,48.59,48.59,48.58,48.58,400.0,48.59,48.59,48.58,48.58,400.0
2013-08-22 12:20:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:30:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:40:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 12:50:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:00:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:10:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:20:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:30:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:40:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 13:50:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:00:00,48.58,48.58,48.58,48.58,400.0,48.58,48.58,48.58,48.58,400.0
2013-08-22 14:10:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:20:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:30:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:40:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 14:50:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:00:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:10:00,48.58,48.58,48.58,48.58,0.0,48.58,48.58,48.58,48.58,0.0
2013-08-22 15:20:00,48.35,48.99,48.35,48.96,7600.0,48.35,48.99,48.35,48.96,7600.0
2013-08-22 15:30:00,48.66,48.85,48.65,48.73,19400.0,48.66,48.85,48.65,48.73,19400.0
2013-08-22 15:40:00,48.73,48.74,48.65,48.65,13800.0,48.73,48.74,48.65,48.65,13800.0
2013-08-22 15:50:00,48.65,48.65,48.54,48.57,28400.0,48.65,48.65,48.54,48.57,28400.0
2013-08-23 09:30:00,48.76,48.76,48.43,48.43,4000.0,48.76,48.76,48.43,48.43,4000.0
2013-08-23 09:40:00,48.45,48.46,48.45,48.46,800.0,48.45,48.46,48.45,48.46,800.0
2013-08-23 09:50:00,48.63,48.76,48.55,48.67,7200.0,48.63,48.76,48.55,48.67,7200.0
2013-08-23 10:00:00,48.65,48.66,48.49,48.49,5200.0,48.65,48.66,48.49,48.49,5200.0
2013-08-23 10:10:00,48.59,48.59,48.49,48.54,600.0,48.59,48.59,48.49,48.54,600.0
2013-08-23 10:20:00,48.51,48.51,48.35,48.45,15800.0,48.51,48.51,48.35,48.45,15800.0
2013-08-23 10:30:00,48.48,48.54,48.47,48.52,4800.0,48.48,48.54,48.47,48.52,4800.0
2013-08-23 10:40:00,48.54,48.59,48.51,48.52,4400.0,48.54,48.59,48.51,48.52,4400.0
2013-08-23 10:50:00,48.54,48.58,48.51,48.54,2400.0,48.54,48.58,48.51,48.54,2400.0
2013-08-23 11:00:00,48.54,48.56,48.42,48.45,29600.0,48.54,48.56,48.42,48.45,29600.0
2013-08-23 11:10:00,48.43,48.51,48.42,48.42,10600.0,48.43,48.51,48.42,48.42,10600.0
2013-08-23 11:20:00,48.42,48.42,48.29,48.32,9800.0,48.42,48.42,48.29,48.32,9800.0
2013-08-23 11:30:00,48.32,48.47,48.32,48.35,7600.0,48.32,48.47,48.32,48.35,7600.0
2013-08-23 11:40:00,48.38,48.41,48.37,48.41,2000.0,48.38,48.41,48.37,48.41,2000.0
2013-08-23 11:50:00,48.42,48.42,48.29,48.29,3600.0,48.42,48.42,48.29,48.29,3600.0
2013-08-23 12:00:00,48.29,48.48,48.29,48.42,8800.0,48.29,48.48,48.29,48.42,8800.0
2013-08-23 12:10:00,48.42,48.42,48.35,48.41,6200.0,48.42,48.42,48.35,48.41,6200.0
2013-08-23 12:20:00,48.4,48.47,48.4,48.45,5400.0,48.4,48.47,48.4,48.45,5400.0
2013-08-23 12:30:00,48.45,48.47,48.45,48.47,2600.0,48.45,48.47,48.45,48.47,2600.0
2013-08-23 12:40:00,48.52,48.56,48.52,48.56,1600.0,48.52,48.56,48.52,48.56,1600.0
2013-08-23 12:50:00,48.56,48.67,48.55,48.67,7400.0,48.56,48.67,48.55,48.67,7400.0
2013-08-23 13:00:00,48.63,48.68,48.63,48.68,1800.0,48.63,48.68,48.63,48.68,1800.0
2013-08-23 13:10:00,48.68,48.68,48.6,48.6,5000.0,48.68,48.68,48.6,48.6,5000.0
2013-08-23 13:20:00,48.63,48.67,48.61,48.66,7800.0,48.63,48.67,48.61,48.66,7800.0
2013-08-23 13:30:00,48.67,48.73,48.66,48.73,5800.0,48.67,48.73,48.66,48.73,5800.0
2013-08-23 13:40:00,48.74,48.76,48.72,48.72,2400.0,48.74,48.76,48.72,48.72,2400.0
2013-08-23 13:50:00,48.75,48.87,48.72,48.82,11000.0,48.75,48.87,48.72,48.82,11000.0
2013-08-23 14:00:00,48.82,48.83,48.78,48.8,4000.0,48.82,48.83,48.78,48.8,4000.0
2013-08-23 14:10:00,48.76,48.8,48.76,48.78,2000.0,48.76,48.8,48.76,48.78,2000.0
2013-08-23 14:20:00,48.77,48.79,48.66,48.66,6800.0,48.77,48.79,48.66,48.66,6800.0
2013-08-23 14:30:00,48.68,48.68,48.62,48.62,9600.0,48.68,48.68,48.62,48.62,9600.0
2013-08-23 14:40:00,48.62,48.65,48.53,48.63,12200.0,48.62,48.65,48.53,48.63,12200.0
2013-08-23 14:50:00,48.62,48.64,48.62,48.63,4600.0,48.62,48.64,48.62,48.63,4600.0
2013-08-23 15:00:00,48.63,48.67,48.62,48.67,7200.0,48.63,48.67,48.62,48.67,7200.0
2013-08-23 15:10:00,48.69,48.7,48.63,48.7,8600.0,48.69,48.7,48.63,48.7,8600.0
2013-08-23 15:20:00,48.7,48.76,48.7,48.74,10600.0,48.7,48.76,48.7,48.74,10600.0
2013-08-23 15:30:00,48.75,48.76,48.68,48.69,11600.0,48.75,48.76,48.68,48.69,11600.0
2013-08-23 15:40:00,48.68,48.8,48.66,48.78,14400.0,48.68,48.8,48.66,48.78,14400.0
2013-08-23 15:50:00,48.74,48.77,48.62,48.63,25200.0,48.74,48.77,48.62,48.63,25200.0
2013-08-26 09:30:00,48.6,48.81,48.6,48.66,1800.0,48.6,48.81,48.6,48.66,1800.0
2013-08-26 09:40:00,48.68,48.68,48.68,48.68,400.0,48.68,48.68,48.68,48.68,400.0
2013-08-26 09:50:00,48.68,48.68,48.68,48.68,0.0,48.68,48.68,48.68,48.68,0.0
2013-08-26 10:00:00,48.68,48.96,48.68,48.96,7200.0,48.68,48.96,48.68,48.96,7200.0
2013-08-26 10:10:00,48.95,48.99,48.92,48.97,4800.0,48.95,48.99,48.92,48.97,4800.0
2013-08-26 10:20:00,48.97,48.99,48.97,48.99,1400.0,48.97,48.99,48.97,48.99,1400.0
2013-08-26 10:30:00,48.99,49.04,48.98,49.04,7600.0,48.99,49.04,48.98,49.04,7600.0
2013-08-26 10:40:00,49.04,49.13,49.02,49.06,5000.0,49.04,49.13,49.02,49.06,5000.0
2013-08-26 10:50:00,49.06,49.1,49.01,49.1,5800.0,49.06,49.1,49.01,49.1,5800.0
2013-08-26 11:00:00,49.1,49.17,49.02,49.03,5600.0,49.1,49.17,49.02,49.03,5600.0
2013-08-26 11:10:00,49.05,49.17,49.05,49.09,4600.0,49.05,49.17,49.05,49.09,4600.0
2013-08-26 11:20:00,49.07,49.1,49.06,49.09,7800.0,49.07,49.1,49.06,49.09,7800.0
2013-08-26 11:30:00,49.04,49.05,49.02,49.04,1800.0,49.04,49.05,49.02,49.04,1800.0
2013-08-26 11:40:00,49.05,49.07,49.04,49.05,2600.0,49.05,49.07,49.04,49.05,2600.0
2013-08-26 11:50:00,49.06,49.09,49.06,49.08,2200.0,49.06,49.09,49.06,49.08,2200.0
2013-08-26 12:00:00,49.09,49.09,49.06,49.06,2000.0,49.09,49.09,49.06,49.06,2000.0
2013-08-26 12:10:00,49.06,49.06,49.02,49.04,2200.0,49.06,49.06,49.02,49.04,2200.0
2013-08-26 12:20:00,49.07,49.1,49.02,49.07,2400.0,49.07,49.1,49.02,49.07,2400.0
2013-08-26 12:30:00,49.07,49.13,49.07,49.13,1400.0,49.07,49.13,49.07,49.13,1400.0
2013-08-26 12:40:00,49.13,49.13,49.06,49.06,2400.0,49.13,49.13,49.06,49.06,2400.0
2013-08-26 12:50:00,49.06,49.12,49.06,49.11,2200.0,49.06,49.12,49.06,49.11,2200.0
2013-08-26 13:00:00,49.12,49.13,49.08,49.12,3000.0,49.12,49.13,49.08,49.12,3000.0
2013-08-26 13:10:00,49.08,49.12,49.08,49.12,600.0,49.08,49.12,49.08,49.12,600.0
2013-08-26 13:20:00,49.13,49.13,49.1,49.1,2200.0,49.13,49.13,49.1,49.1,2200.0
2013-08-26 13:30:00,49.08,49.08,48.99,49.02,11600.0,49.08,49.08,48.99,49.02,11600.0
2013-08-26 13:40:00,49.02,49.02,48.96,49.02,4600.0,49.02,49.02,48.96,49.02,4600.0
2013-08-26 13:50:00,49.04,49.04,48.97,48.97,6600.0,49.04,49.04,48.97,48.97,6600.0
2013-08-26 14:00:00,48.98,49.05,48.97,49.03,17800.0,48.98,49.05,48.97,49.03,17800.0
2013-08-26 14:10:00,49.03,49.08,48.98,49.01,19400.0,49.03,49.08,48.98,49.01,19400.0
2013-08-26 14:20:00,49.05,49.1,49.01,49.08,17400.0,49.05,49.1,49.01,49.08,17400.0
2013-08-26 14:30:00,49.09,49.16,49.09,49.12,4400.0,49.09,49.16,49.09,49.12,4400.0
2013-08-26 14:40:00,49.12,49.15,49.12,49.14,3600.0,49.12,49.15,49.12,49.14,3600.0
2013-08-26 14:50:00,49.15,49.16,49.12,49.12,2200.0,49.15,49.16,49.12,49.12,2200.0
2013-08-26 15:00:00,49.14,49.18,49.11,49.15,5600.0,49.14,49.18,49.11,49.15,5600.0
2013-08-26 15:10:00,49.15,49.15,48.99,48.99,4000.0,49.15,49.15,48.99,48.99,4000.0
2013-08-26 15:20:00,48.99,48.99,48.83,48.87,5800.0,48.99,48.99,48.83,48.87,5800.0
2013-08-26 15:30:00,48.88,48.94,48.85,48.93,7200.0,48.88,48.94,48.85,48.93,7200.0
2013-08-26 15:40:00,48.93,49.0,48.93,48.95,9000.0,48.93,49.0,48.93,48.95,9000.0
2013-08-26 15:50:00,48.93,48.94,48.8,48.85,43600.0,48.93,48.94,48.8,48.85,43600.0
2013-08-27 09:30:00,48.41,48.45,48.02,48.06,4400.0,48.41,48.45,48.02,48.06,4400.0
2013-08-27 09:40:00,48.07,48.12,47.93,48.12,10600.0,48.07,48.12,47.93,48.12,10600.0
2013-08-27 09:50:00,48.14,48.22,48.11,48.15,15200.0,48.14,48.22,48.11,48.15,15200.0
2013-08-27 10:00:00,48.15,48.37,48.13,48.23,11600.0,48.15,48.37,48.13,48.23,11600.0
2013-08-27 10:10:00,48.23,48.27,48.02,48.18,7600.0,48.23,48.27,48.02,48.18,7600.0
2013-08-27 10:20:00,48.18,48.2,48.01,48.16,6400.0,48.18,48.2,48.01,48.16,6400.0
2013-08-27 10:30:00,48.11,48.17,48.02,48.15,5000.0,48.11,48.17,48.02,48.15,5000.0
2013-08-27 10:40:00,48.17,48.2,48.04,48.15,24200.0,48.17,48.2,48.04,48.15,24200.0
2013-08-27 10:50:00,48.17,48.17,48.06,48.12,29400.0,48.17,48.17,48.06,48.12,29400.0
2013-08-27 11:00:00,48.17,48.23,48.09,48.09,5800.0,48.17,48.23,48.09,48.09,5800.0
2013-08-27 11:10:00,48.12,48.16,48.07,48.16,4600.0,48.12,48.16,48.07,48.16,4600.0
2013-08-27 11:20:00,48.24,48.27,48.21,48.24,5000.0,48.24,48.27,48.21,48.24,5000.0
2013-08-27 11:30:00,48.24,48.25,48.04,48.13,8000.0,48.24,48.25,48.04,48.13,8000.0
2013-08-27 11:40:00,48.18,48.18,48.07,48.08,12200.0,48.18,48.18,48.07,48.08,12200.0
2013-08-27 11:50:00,48.1,48.1,48.04,48.07,8600.0,48.1,48.1,48.04,48.07,8600.0
2013-08-27 12:00:00,48.07,48.11,47.82,47.87,14800.0,48.07,48.11,47.82,47.87,14800.0
2013-08-27 12:10:00,47.9,47.91,47.85,47.9,6000.0,47.9,47.91,47.85,47.9,6000.0
2013-08-27 12:20:00,47.92,47.99,47.86,47.86,4400.0,47.92,47.99,47.86,47.86,4400.0
2013-08-27 12:30:00,47.86,47.9,47.75,47.85,7200.0,47.86,47.9,47.75,47.85,7200.0
2013-08-27 12:40:00,47.85,47.85,47.73,47.76,6800.0,47.85,47.85,47.73,47.76,6800.0
2013-08-27 12:50:00,47.76,47.82,47.73,47.75,4400.0,47.76,47.82,47.73,47.75,4400.0
2013-08-27 13:00:00,47.76,47.8,47.74,47.79,9400.0,47.76,47.8,47.74,47.79,9400.0
2013-08-27 13:10:00,47.8,47.84,47.69,47.7,9000.0,47.8,47.84,47.69,47.7,9000.0
2013-08-27 13:20:00,47.66,47.73,47.55,47.55,8200.0,47.66,47.73,47.55,47.55,8200.0
2013-08-27 13:30:00,47.58,47.79,47.58,47.71,9600.0,47.58,47.79,47.58,47.71,9600.0
2013-08-27 13:40:00,47.67,47.77,47.59,47.77,5600.0,47.67,47.77,47.59,47.77,5600.0
2013-08-27 13:50:00,47.77,47.77,47.61,47.63,7400.0,47.77,47.77,47.61,47.63,7400.0
2013-08-27 14:00:00,47.63,47.65,47.6,47.63,7200.0,47.63,47.65,47.6,47.63,7200.0
2013-08-27 14:10:00,47.6,47.6,47.48,47.6,8600.0,47.6,47.6,47.48,47.6,8600.0
2013-08-27 14:20:00,47.54,47.6,47.48,47.52,9000.0,47.54,47.6,47.48,47.52,9000.0
2013-08-27 14:30:00,47.6,47.63,47.54,47.58,5000.0,47.6,47.63,47.54,47.58,5000.0
2013-08-27 14:40:00,47.59,47.75,47.58,47.74,9800.0,47.59,47.75,47.58,47.74,9800.0
2013-08-27 14:50:00,47.74,47.77,47.73,47.73,6200.0,47.74,47.77,47.73,47.73,6200.0
2013-08-27 15:00:00,47.71,47.83,47.7,47.83,17200.0,47.71,47.83,47.7,47.83,17200.0
2013-08-27 15:10:00,47.81,47.81,47.72,47.72,21800.0,47.81,47.81,47.72,47.72,21800.0
2013-08-27 15:20:00,47.7,47.83,47.7,47.83,11200.0,47.7,47.83,47.7,47.83,11200.0
2013-08-27 15:30:00,47.83,47.9,47.76,47.83,16400.0,47.83,47.9,47.76,47.83,16400.0
2013-08-27 15:40:00,47.83,47.93,47.81,47.93,13000.0,47.83,47.93,47.81,47.93,13000.0
2013-08-27 15:50:00,47.94,47.94,47.77,47.77,29200.0,47.94,47.94,47.77,47.77,29200.0
2013-08-28 09:30:00,47.67,47.74,47.34,47.58,7400.0,47.67,47.74,47.34,47.58,7400.0
2013-08-28 09:40:00,47.59,47.6,47.58,47.59,5000.0,47.59,47.6,47.58,47.59,5000.0
2013-08-28 09:50:00,47.62,47.66,47.51,47.52,12600.0,47.62,47.66,47.51,47.52,12600.0
2013-08-28 10:00:00,47.55,47.56,47.44,47.48,13000.0,47.55,47.56,47.44,47.48,13000.0
2013-08-28 10:10:00,47.49,47.82,47.46,47.74,31200.0,47.49,47.82,47.46,47.74,31200.0
2013-08-28 10:20:00,47.83,47.93,47.63,47.63,19400.0,47.83,47.93,47.63,47.63,19400.0
2013-08-28 10:30:00,47.71,47.78,47.67,47.71,9600.0,47.71,47.78,47.67,47.71,9600.0
2013-08-28 10:40:00,47.66,47.78,47.66,47.66,5600.0,47.66,47.78,47.66,47.66,5600.0
2013-08-28 10:50:00,47.66,47.83,47.59,47.83,6600.0,47.66,47.83,47.59,47.83,6600.0
2013-08-28 11:00:00,47.83,47.92,47.77,47.86,5600.0,47.83,47.92,47.77,47.86,5600.0
2013-08-28 11:10:00,47.86,47.91,47.82,47.9,2200.0,47.86,47.91,47.82,47.9,2200.0
2013-08-28 11:20:00,47.88,47.92,47.85,47.91,11400.0,47.88,47.92,47.85,47.91,11400.0
2013-08-28 11:30:00,47.85,47.97,47.85,47.95,2800.0,47.85,47.97,47.85,47.95,2800.0
2013-08-28 11:40:00,47.93,47.97,47.87,47.96,2000.0,47.93,47.97,47.87,47.96,2000.0
2013-08-28 11:50:00,47.96,48.07,47.91,47.98,4200.0,47.96,48.07,47.91,47.98,4200.0
2013-08-28 12:00:00,48.04,48.04,47.96,47.96,2600.0,48.04,48.04,47.96,47.96,2600.0
2013-08-28 12:10:00,47.96,48.01,47.96,48.01,1400.0,47.96,48.01,47.96,48.01,1400.0
2013-08-28 12:20:00,47.96,48.1,47.96,48.02,4000.0,47.96,48.1,47.96,48.02,4000.0
2013-08-28 12:30:00,47.97,48.02,47.97,47.98,3000.0,47.97,48.02,47.97,47.98,3000.0
2013-08-28 12:40:00,47.97,48.02,47.97,48.02,3600.0,47.97,48.02,47.97,48.02,3600.0
2013-08-28 12:50:00,48.02,48.08,48.02,48.06,2800.0,48.02,48.08,48.02,48.06,2800.0
2013-08-28 13:00:00,48.1,48.13,48.07,48.07,7000.0,48.1,48.13,48.07,48.07,7000.0
2013-08-28 13:10:00,48.08,48.08,48.0,48.0,3000.0,48.08,48.08,48.0,48.0,3000.0
2013-08-28 13:20:00,48.0,48.04,47.94,48.04,2400.0,48.0,48.04,47.94,48.04,2400.0
2013-08-28 13:30:00,48.04,48.08,47.99,48.07,3000.0,48.04,48.08,47.99,48.07,3000.0
2013-08-28 13:40:00,48.04,48.04,47.96,47.98,800.0,48.04,48.04,47.96,47.98,800.0
2013-08-28 13:50:00,48.01,48.12,48.01,48.06,2200.0,48.01,48.12,48.01,48.06,2200.0
2013-08-28 14:00:00,48.07,48.08,47.95,47.95,3800.0,48.07,48.08,47.95,47.95,3800.0
2013-08-28 14:10:00,47.93,47.93,47.89,47.89,1600.0,47.93,47.93,47.89,47.89,1600.0
2013-08-28 14:20:00,47.88,47.91,47.88,47.9,1600.0,47.88,47.91,47.88,47.9,1600.0
2013-08-28 14:30:00,47.95,47.96,47.88,47.9,7400.0,47.95,47.96,47.88,47.9,7400.0
2013-08-28 14:40:00,47.91,47.92,47.83,47.84,5400.0,47.91,47.92,47.83,47.84,5400.0
2013-08-28 14:50:00,47.88,47.9,47.86,47.88,2600.0,47.88,47.9,47.86,47.88,2600.0
2013-08-28 15:00:00,47.88,47.88,47.84,47.85,4600.0,47.88,47.88,47.84,47.85,4600.0
2013-08-28 15:10:00,47.88,47.91,47.87,47.87,4800.0,47.88,47.91,47.87,47.87,4800.0
2013-08-28 15:20:00,47.88,47.91,47.82,47.83,4800.0,47.88,47.91,47.82,47.83,4800.0
2013-08-28 15:30:00,47.83,47.86,47.81,47.81,6200.0,47.83,47.86,47.81,47.81,6200.0
2013-08-28 15:40:00,47.79,47.79,47.73,47.73,3000.0,47.79,47.79,47.73,47.73,3000.0
2013-08-28 15:50:00,47.73,47.74,47.62,47.65,16600.0,47.73,47.74,47.62,47.65,16600.0
2013-08-29 09:30:00,47.65,47.65,47.25,47.35,6000.0,47.65,47.65,47.25,47.35,6000.0
2013-08-29 09:40:00,47.5,47.68,47.5,47.68,3200.0,47.5,47.68,47.5,47.68,3200.0
2013-08-29 09:50:00,47.83,47.91,47.83,47.85,5800.0,47.83,47.91,47.83,47.85,5800.0
2013-08-29 10:00:00,47.85,47.89,47.74,47.79,7600.0,47.85,47.89,47.74,47.79,7600.0
2013-08-29 10:10:00,47.77,47.79,47.68,47.69,10000.0,47.77,47.79,47.68,47.69,10000.0
2013-08-29 10:20:00,47.69,47.69,47.58,47.6,2600.0,47.69,47.69,47.58,47.6,2600.0
2013-08-29 10:30:00,47.64,47.68,47.49,47.68,13000.0,47.64,47.68,47.49,47.68,13000.0
2013-08-29 10:40:00,47.7,47.75,47.67,47.69,3200.0,47.7,47.75,47.67,47.69,3200.0
2013-08-29 10:50:00,47.73,47.78,47.71,47.73,8800.0,47.73,47.78,47.71,47.73,8800.0
2013-08-29 11:00:00,47.75,47.85,47.75,47.77,5200.0,47.75,47.85,47.75,47.77,5200.0
2013-08-29 11:10:00,47.77,47.79,47.74,47.74,2200.0,47.77,47.79,47.74,47.74,2200.0
2013-08-29 11:20:00,47.77,47.83,47.74,47.8,5800.0,47.77,47.83,47.74,47.8,5800.0
2013-08-29 11:30:00,47.8,47.83,47.77,47.83,4200.0,47.8,47.83,47.77,47.83,4200.0
2013-08-29 11:40:00,47.78,47.82,47.78,47.8,6400.0,47.78,47.82,47.78,47.8,6400.0
2013-08-29 11:50:00,47.77,47.83,47.73,47.77,7600.0,47.77,47.83,47.73,47.77,7600.0
2013-08-29 12:00:00,47.79,47.79,47.72,47.72,4600.0,47.79,47.79,47.72,47.72,4600.0
2013-08-29 12:10:00,47.72,47.72,47.68,47.68,1200.0,47.72,47.72,47.68,47.68,1200.0
2013-08-29 12:20:00,47.76,47.8,47.76,47.78,3400.0,47.76,47.8,47.76,47.78,3400.0
2013-08-29 12:30:00,47.77,47.77,47.49,47.57,9800.0,47.77,47.77,47.49,47.57,9800.0
2013-08-29 12:40:00,47.62,47.62,47.57,47.58,2200.0,47.62,47.62,47.57,47.58,2200.0
2013-08-29 12:50:00,47.58,47.62,47.58,47.6,3400.0,47.58,47.62,47.58,47.6,3400.0
2013-08-29 13:00:00,47.6,47.7,47.6,47.66,3800.0,47.6,47.7,47.6,47.66,3800.0
2013-08-29 13:10:00,47.7,47.74,47.68,47.74,3600.0,47.7,47.74,47.68,47.74,3600.0
2013-08-29 13:20:00,47.72,47.79,47.67,47.67,6600.0,47.72,47.79,47.67,47.67,6600.0
2013-08-29 13:30:00,47.68,47.75,47.67,47.75,6400.0,47.68,47.75,47.67,47.75,6400.0
2013-08-29 13:40:00,47.75,47.76,47.74,47.74,2000.0,47.75,47.76,47.74,47.74,2000.0
2013-08-29 13:50:00,47.74,47.77,47.74,47.75,3000.0,47.74,47.77,47.74,47.75,3000.0
2013-08-29 14:00:00,47.72,47.72,47.7,47.72,3200.0,47.72,47.72,47.7,47.72,3200.0
2013-08-29 14:10:00,47.74,47.78,47.74,47.77,5800.0,47.74,47.78,47.74,47.77,5800.0
2013-08-29 14:20:00,47.77,47.84,47.74,47.74,7000.0,47.77,47.84,47.74,47.74,7000.0
2013-08-29 14:30:00,47.77,47.83,47.77,47.81,3200.0,47.77,47.83,47.77,47.81,3200.0
2013-08-29 14:40:00,47.78,47.8,47.75,47.75,3400.0,47.78,47.8,47.75,47.75,3400.0
2013-08-29 14:50:00,47.77,47.82,47.75,47.8,6000.0,47.77,47.82,47.75,47.8,6000.0
2013-08-29 15:00:00,47.76,47.79,47.65,47.68,17200.0,47.76,47.79,47.65,47.68,17200.0
2013-08-29 15:10:00,47.66,47.8,47.66,47.8,9400.0,47.66,47.8,47.66,47.8,9400.0
2013-08-29 15:20:00,47.8,47.82,47.76,47.76,12000.0,47.8,47.82,47.76,47.76,12000.0
2013-08-29 15:30:00,47.77,47.79,47.65,47.69,27400.0,47.77,47.79,47.65,47.69,27400.0
2013-08-29 15:40:00,47.7,47.72,47.65,47.66,25600.0,47.7,47.72,47.65,47.66,25600.0
2013-08-29 15:50:00,47.64,47.67,47.58,47.58,31000.0,47.64,47.67,47.58,47.58,31000.0
2013-08-30 09:30:00,47.43,47.74,47.43,47.74,5000.0,47.43,47.74,47.43,47.74,5000.0
2013-08-30 09:40:00,47.38,47.58,47.38,47.48,1400.0,47.38,47.58,47.38,47.48,1400.0
2013-08-30 09:50:00,47.53,47.59,47.47,47.47,11400.0,47.53,47.59,47.47,47.47,11400.0
2013-08-30 10:00:00,47.47,47.47,47.25,47.29,10800.0,47.47,47.47,47.25,47.29,10800.0
2013-08-30 10:10:00,47.29,47.34,47.27,47.31,3800.0,47.29,47.34,47.27,47.31,3800.0
2013-08-30 10:20:00,47.34,47.42,47.32,47.38,5200.0,47.34,47.42,47.32,47.38,5200.0
2013-08-30 10:30:00,47.38,47.38,47.29,47.31,3000.0,47.38,47.38,47.29,47.31,3000.0
2013-08-30 10:40:00,47.31,47.32,47.22,47.25,4800.0,47.31,47.32,47.22,47.25,4800.0
2013-08-30 10:50:00,47.26,47.26,47.2,47.22,4200.0,47.26,47.26,47.2,47.22,4200.0
2013-08-30 11:00:00,47.2,47.2,47.13,47.14,7200.0,47.2,47.2,47.13,47.14,7200.0
2013-08-30 11:10:00,47.17,47.18,47.16,47.16,2600.0,47.17,47.18,47.16,47.16,2600.0
2013-08-30 11:20:00,47.16,47.17,47.08,47.08,4600.0,47.16,47.17,47.08,47.08,4600.0
2013-08-30 11:30:00,47.12,47.17,47.09,47.15,5200.0,47.12,47.17,47.09,47.15,5200.0
2013-08-30 11:40:00,47.15,47.15,47.1,47.11,3200.0,47.15,47.15,47.1,47.11,3200.0
2013-08-30 11:50:00,47.08,47.12,47.06,47.1,4200.0,47.08,47.12,47.06,47.1,4200.0
2013-08-30 12:00:00,47.1,47.14,47.1,47.12,1800.0,47.1,47.14,47.1,47.12,1800.0
2013-08-30 12:10:00,47.09,47.14,47.09,47.14,2800.0,47.09,47.14,47.09,47.14,2800.0
2013-08-30 12:20:00,47.14,47.15,47.12,47.12,3600.0,47.14,47.15,47.12,47.12,3600.0
2013-08-30 12:30:00,47.12,47.12,47.05,47.09,6400.0,47.12,47.12,47.05,47.09,6400.0
2013-08-30 12:40:00,47.1,47.1,47.08,47.08,1400.0,47.1,47.1,47.08,47.08,1400.0
2013-08-30 12:50:00,47.08,47.08,47.06,47.07,2800.0,47.08,47.08,47.06,47.07,2800.0
2013-08-30 13:00:00,47.09,47.1,46.89,46.89,7400.0,47.09,47.1,46.89,46.89,7400.0
2013-08-30 13:10:00,46.95,47.1,46.95,46.98,7400.0,46.95,47.1,46.95,46.98,7400.0
2013-08-30 13:20:00,46.98,47.09,46.91,47.04,6800.0,46.98,47.09,46.91,47.04,6800.0
2013-08-30 13:30:00,47.04,47.04,46.97,46.98,6600.0,47.04,47.04,46.97,46.98,6600.0
2013-08-30 13:40:00,46.98,47.1,46.98,47.1,9400.0,46.98,47.1,46.98,47.1,9400.0
2013-08-30 13:50:00,47.1,47.1,47.07,47.07,2800.0,47.1,47.1,47.07,47.07,2800.0
2013-08-30 14:00:00,47.08,47.13,47.04,47.04,5200.0,47.08,47.13,47.04,47.04,5200.0
2013-08-30 14:10:00,47.04,47.05,47.02,47.02,6200.0,47.04,47.05,47.02,47.02,6200.0
2013-08-30 14:20:00,47.03,47.06,47.02,47.02,6200.0,47.03,47.06,47.02,47.02,6200.0
2013-08-30 14:30:00,47.02,47.08,47.01,47.05,5000.0,47.02,47.08,47.01,47.05,5000.0
2013-08-30 14:40:00,47.05,47.05,47.01,47.02,26800.0,47.05,47.05,47.01,47.02,26800.0
2013-08-30 14:50:00,47.02,47.05,46.94,46.98,43400.0,47.02,47.05,46.94,46.98,43400.0
2013-08-30 15:00:00,46.98,47.01,46.96,46.99,8200.0,46.98,47.01,46.96,46.99,8200.0
2013-08-30 15:10:00,46.96,47.02,46.96,47.01,14000.0,46.96,47.02,46.96,47.01,14000.0
2013-08-30 15:20:00,47.01,47.04,46.95,47.02,14800.0,47.01,47.04,46.95,47.02,14800.0
2013-08-30 15:30:00,47.02,47.02,46.95,46.97,22200.0,47.02,47.02,46.95,46.97,22200.0
2013-08-30 15:40:00,46.99,46.99,46.91,46.95,22000.0,46.99,46.99,46.91,46.95,22000.0
2013-08-30 15:50:00,46.93,46.98,46.85,46.91,44600.0,46.93,46.98,46.85,46.91,44600.0
2013-09-03 09:30:00,47.13,47.45,46.96,47.17,7000.0,47.13,47.45,46.96,47.17,7000.0
2013-09-03 09:40:00,47.23,47.45,47.17,47.17,7800.0,47.23,47.45,47.17,47.17,7800.0
2013-09-03 09:50:00,47.17,47.17,46.93,47.01,21600.0,47.17,47.17,46.93,47.01,21600.0
2013-09-03 10:00:00,47.02,47.07,46.91,47.0,17600.0,47.02,47.07,46.91,47.0,17600.0
2013-09-03 10:10:00,47.0,47.0,46.73,46.73,9000.0,47.0,47.0,46.73,46.73,9000.0
2013-09-03 10:20:00,46.73,46.73,46.6,46.64,14800.0,46.73,46.73,46.6,46.64,14800.0
2013-09-03 10:30:00,46.65,46.74,46.6,46.72,33000.0,46.65,46.74,46.6,46.72,33000.0
2013-09-03 10:40:00,46.79,47.0,46.77,47.0,9200.0,46.79,47.0,46.77,47.0,9200.0
2013-09-03 10:50:00,47.04,47.19,46.99,47.19,12800.0,47.04,47.19,46.99,47.19,12800.0
2013-09-03 11:00:00,47.21,47.27,46.84,46.87,31000.0,47.21,47.27,46.84,46.87,31000.0
2013-09-03 11:10:00,46.84,46.88,46.63,46.64,13200.0,46.84,46.88,46.63,46.64,13200.0
2013-09-03 11:20:00,46.67,46.72,46.52,46.62,10400.0,46.67,46.72,46.52,46.62,10400.0
2013-09-03 11:30:00,46.62,46.62,46.49,46.57,10600.0,46.62,46.62,46.49,46.57,10600.0
2013-09-03 11:40:00,46.59,46.74,46.59,46.66,8600.0,46.59,46.74,46.59,46.66,8600.0
2013-09-03 11:50:00,46.71,46.74,46.6,46.73,10600.0,46.71,46.74,46.6,46.73,10600.0
2013-09-03 12:00:00,46.68,46.68,46.5,46.52,12600.0,46.68,46.68,46.5,46.52,12600.0
2013-09-03 12:10:00,46.52,46.61,46.47,46.47,10400.0,46.52,46.61,46.47,46.47,10400.0
2013-09-03 12:20:00,46.5,46.64,46.45,46.62,10600.0,46.5,46.64,46.45,46.62,10600.0
2013-09-03 12:30:00,46.65,46.66,46.56,46.66,9000.0,46.65,46.66,46.56,46.66,9000.0
2013-09-03 12:40:00,46.65,46.66,46.51,46.51,22000.0,46.65,46.66,46.51,46.51,22000.0
2013-09-03 12:50:00,46.51,46.51,46.4,46.41,6800.0,46.51,46.51,46.4,46.41,6800.0
2013-09-03 13:00:00,46.31,46.48,46.31,46.47,13400.0,46.31,46.48,46.31,46.47,13400.0
2013-09-03 13:10:00,46.47,46.54,46.4,46.47,8800.0,46.47,46.54,46.4,46.47,8800.0
2013-09-03 13:20:00,46.47,46.49,46.38,46.46,44600.0,46.47,46.49,46.38,46.46,44600.0
2013-09-03 13:30:00,46.49,46.51,46.43,46.47,9600.0,46.49,46.51,46.43,46.47,9600.0
2013-09-03 13:40:00,46.45,46.5,46.36,46.36,10800.0,46.45,46.5,46.36,46.36,10800.0
2013-09-03 13:50:00,46.35,46.35,46.23,46.23,8600.0,46.35,46.35,46.23,46.23,8600.0
2013-09-03 14:00:00,46.24,46.38,46.24,46.31,11200.0,46.24,46.38,46.24,46.31,11200.0
2013-09-03 14:10:00,46.31,46.32,46.18,46.19,7800.0,46.31,46.32,46.18,46.19,7800.0
2013-09-03 14:20:00,46.17,46.22,46.13,46.18,14600.0,46.17,46.22,46.13,46.18,14600.0
2013-09-03 14:30:00,46.22,46.24,46.09,46.1,17200.0,46.22,46.24,46.09,46.1,17200.0
2013-09-03 14:40:00,46.1,46.22,46.05,46.16,14200.0,46.1,46.22,46.05,46.16,14200.0
2013-09-03 14:50:00,46.18,46.46,46.17,46.46,18800.0,46.18,46.46,46.17,46.46,18800.0
2013-09-03 15:00:00,46.46,46.66,46.43,46.63,15200.0,46.46,46.66,46.43,46.63,15200.0
2013-09-03 15:10:00,46.66,46.67,46.49,46.49,14800.0,46.66,46.67,46.49,46.49,14800.0
2013-09-03 15:20:00,46.49,46.56,46.47,46.47,13000.0,46.49,46.56,46.47,46.47,13000.0
2013-09-03 15:30:00,46.49,46.65,46.49,46.65,17200.0,46.49,46.65,46.49,46.65,17200.0
2013-09-03 15:40:00,46.63,46.74,46.44,46.48,41000.0,46.63,46.74,46.44,46.48,41000.0
2013-09-03 15:50:00,46.48,46.64,46.47,46.52,98000.0,46.48,46.64,46.47,46.52,98000.0
2013-09-04 09:30:00,46.55,46.93,46.55,46.93,2600.0,46.55,46.93,46.55,46.93,2600.0
2013-09-04 09:40:00,46.59,46.59,46.42,46.5,26200.0,46.59,46.59,46.42,46.5,26200.0
2013-09-04 09:50:00,46.5,46.56,46.49,46.54,3800.0,46.5,46.56,46.49,46.54,3800.0
2013-09-04 10:00:00,46.6,46.74,46.59,46.74,8000.0,46.6,46.74,46.59,46.74,8000.0
2013-09-04 10:10:00,46.77,46.88,46.73,46.88,2200.0,46.77,46.88,46.73,46.88,2200.0
2013-09-04 10:20:00,46.84,46.95,46.84,46.95,1800.0,46.84,46.95,46.84,46.95,1800.0
2013-09-04 10:30:00,46.95,47.06,46.94,47.05,14800.0,46.95,47.06,46.94,47.05,14800.0
2013-09-04 10:40:00,47.05,47.14,47.03,47.12,6800.0,47.05,47.14,47.03,47.12,6800.0
2013-09-04 10:50:00,47.12,47.13,47.1,47.12,8200.0,47.12,47.13,47.1,47.12,8200.0
2013-09-04 11:00:00,47.12,47.24,47.12,47.24,11600.0,47.12,47.24,47.12,47.24,11600.0
2013-09-04 11:10:00,47.26,47.26,47.12,47.12,7000.0,47.26,47.26,47.12,47.12,7000.0
2013-09-04 11:20:00,47.12,47.15,47.1,47.1,2800.0,47.12,47.15,47.1,47.1,2800.0
2013-09-04 11:30:00,47.13,47.18,47.13,47.17,4800.0,47.13,47.18,47.13,47.17,4800.0
2013-09-04 11:40:00,47.16,47.16,47.12,47.12,2800.0,47.16,47.16,47.12,47.12,2800.0
2013-09-04 11:50:00,47.13,47.17,47.13,47.17,5000.0,47.13,47.17,47.13,47.17,5000.0
2013-09-04 12:00:00,47.18,47.22,47.18,47.22,5200.0,47.18,47.22,47.18,47.22,5200.0
2013-09-04 12:10:00,47.23,47.27,47.21,47.27,12600.0,47.23,47.27,47.21,47.27,12600.0
2013-09-04 12:20:00,47.27,47.3,47.26,47.3,9400.0,47.27,47.3,47.26,47.3,9400.0
2013-09-04 12:30:00,47.29,47.31,47.27,47.31,14400.0,47.29,47.31,47.27,47.31,14400.0
2013-09-04 12:40:00,47.32,47.35,47.3,47.33,7800.0,47.32,47.35,47.3,47.33,7800.0
2013-09-04 12:50:00,47.32,47.32,47.3,47.31,4800.0,47.32,47.32,47.3,47.31,4800.0
2013-09-04 13:00:00,47.32,47.43,47.31,47.43,8600.0,47.32,47.43,47.31,47.43,8600.0
2013-09-04 13:10:00,47.4,47.43,47.35,47.38,12000.0,47.4,47.43,47.35,47.38,12000.0
2013-09-04 13:20:00,47.38,47.4,47.38,47.4,3600.0,47.38,47.4,47.38,47.4,3600.0
2013-09-04 13:30:00,47.4,47.42,47.35,47.42,5400.0,47.4,47.42,47.35,47.42,5400.0
2013-09-04 13:40:00,47.43,47.52,47.38,47.49,19400.0,47.43,47.52,47.38,47.49,19400.0
2013-09-04 13:50:00,47.49,47.51,47.45,47.49,28200.0,47.49,47.51,47.45,47.49,28200.0
2013-09-04 14:00:00,47.47,47.54,47.46,47.49,15000.0,47.47,47.54,47.46,47.49,15000.0
2013-09-04 14:10:00,47.49,47.66,47.49,47.65,17600.0,47.49,47.66,47.49,47.65,17600.0
2013-09-04 14:20:00,47.65,47.66,47.56,47.6,31000.0,47.65,47.66,47.56,47.6,31000.0
2013-09-04 14:30:00,47.6,47.81,47.55,47.8,18600.0,47.6,47.81,47.55,47.8,18600.0
2013-09-04 14:40:00,47.74,47.74,47.55,47.59,19600.0,47.74,47.74,47.55,47.59,19600.0
2013-09-04 14:50:00,47.62,47.64,47.6,47.63,12200.0,47.62,47.64,47.6,47.63,12200.0
2013-09-04 15:00:00,47.63,47.63,47.5,47.52,19400.0,47.63,47.63,47.5,47.52,19400.0
2013-09-04 15:10:00,47.51,47.66,47.51,47.66,22400.0,47.51,47.66,47.51,47.66,22400.0
2013-09-04 15:20:00,47.68,47.72,47.54,47.59,28400.0,47.68,47.72,47.54,47.59,28400.0
2013-09-04 15:30:00,47.59,47.6,47.51,47.52,32800.0,47.59,47.6,47.51,47.52,32800.0
2013-09-04 15:40:00,47.5,47.69,47.47,47.69,47200.0,47.5,47.69,47.47,47.69,47200.0
2013-09-04 15:50:00,47.69,47.77,47.63,47.67,80000.0,47.69,47.77,47.63,47.67,80000.0
2013-09-05 09:30:00,47.0,47.59,47.0,47.56,3000.0,47.0,47.59,47.0,47.56,3000.0
2013-09-05 09:40:00,47.57,47.6,47.38,47.58,1200.0,47.57,47.6,47.38,47.58,1200.0
2013-09-05 09:50:00,47.65,47.73,47.63,47.73,2400.0,47.65,47.73,47.63,47.73,2400.0
2013-09-05 10:00:00,47.74,47.76,47.67,47.76,2800.0,47.74,47.76,47.67,47.76,2800.0
2013-09-05 10:10:00,47.76,47.77,47.7,47.77,2400.0,47.76,47.77,47.7,47.77,2400.0
2013-09-05 10:20:00,47.77,47.77,47.66,47.69,5800.0,47.77,47.77,47.66,47.69,5800.0
2013-09-05 10:30:00,47.67,47.67,47.42,47.43,6000.0,47.67,47.67,47.42,47.43,6000.0
2013-09-05 10:40:00,47.46,47.46,47.38,47.38,3200.0,47.46,47.46,47.38,47.38,3200.0
2013-09-05 10:50:00,47.35,47.47,47.28,47.47,7400.0,47.35,47.47,47.28,47.47,7400.0
2013-09-05 11:00:00,47.52,47.6,47.51,47.57,4800.0,47.52,47.6,47.51,47.57,4800.0
2013-09-05 11:10:00,47.62,47.74,47.62,47.73,7000.0,47.62,47.74,47.62,47.73,7000.0
2013-09-05 11:20:00,47.7,47.73,47.68,47.68,5200.0,47.7,47.73,47.68,47.68,5200.0
2013-09-05 11:30:00,47.73,47.84,47.71,47.82,5800.0,47.73,47.84,47.71,47.82,5800.0
2013-09-05 11:40:00,47.82,47.84,47.79,47.82,11000.0,47.82,47.84,47.79,47.82,11000.0
2013-09-05 11:50:00,47.79,47.84,47.76,47.77,3600.0,47.79,47.84,47.76,47.77,3600.0
2013-09-05 12:00:00,47.79,47.83,47.79,47.82,3800.0,47.79,47.83,47.79,47.82,3800.0
2013-09-05 12:10:00,47.82,47.82,47.72,47.72,3200.0,47.82,47.82,47.72,47.72,3200.0
2013-09-05 12:20:00,47.73,47.73,47.65,47.67,3000.0,47.73,47.73,47.65,47.67,3000.0
2013-09-05 12:30:00,47.67,47.7,47.63,47.7,2600.0,47.67,47.7,47.63,47.7,2600.0
2013-09-05 12:40:00,47.72,47.75,47.72,47.73,6000.0,47.72,47.75,47.72,47.73,6000.0
2013-09-05 12:50:00,47.74,47.74,47.69,47.69,1200.0,47.74,47.74,47.69,47.69,1200.0
2013-09-05 13:00:00,47.72,47.75,47.72,47.74,6800.0,47.72,47.75,47.72,47.74,6800.0
2013-09-05 13:10:00,47.7,47.7,47.68,47.68,1600.0,47.7,47.7,47.68,47.68,1600.0
2013-09-05 13:20:00,47.68,47.75,47.67,47.75,4800.0,47.68,47.75,47.67,47.75,4800.0
2013-09-05 13:30:00,47.74,47.77,47.71,47.77,3400.0,47.74,47.77,47.71,47.77,3400.0
2013-09-05 13:40:00,47.77,47.79,47.74,47.77,5400.0,47.77,47.79,47.74,47.77,5400.0
2013-09-05 13:50:00,47.77,47.77,47.66,47.66,6000.0,47.77,47.77,47.66,47.66,6000.0
2013-09-05 14:00:00,47.67,47.77,47.67,47.77,4800.0,47.67,47.77,47.67,47.77,4800.0
2013-09-05 14:10:00,47.77,47.77,47.71,47.75,8000.0,47.77,47.77,47.71,47.75,8000.0
2013-09-05 14:20:00,47.75,47.75,47.73,47.74,4600.0,47.75,47.75,47.73,47.74,4600.0
2013-09-05 14:30:00,47.74,47.78,47.7,47.73,8000.0,47.74,47.78,47.7,47.73,8000.0
2013-09-05 14:40:00,47.77,47.78,47.73,47.73,6000.0,47.77,47.78,47.73,47.73,6000.0
2013-09-05 14:50:00,47.75,47.85,47.75,47.84,9400.0,47.75,47.85,47.75,47.84,9400.0
2013-09-05 15:00:00,47.84,47.86,47.8,47.83,6400.0,47.84,47.86,47.8,47.83,6400.0
2013-09-05 15:10:00,47.83,47.85,47.77,47.79,10000.0,47.83,47.85,47.77,47.79,10000.0
2013-09-05 15:20:00,47.79,47.79,47.74,47.74,19600.0,47.79,47.79,47.74,47.74,19600.0
2013-09-05 15:30:00,47.76,47.81,47.73,47.77,27400.0,47.76,47.81,47.73,47.77,27400.0
2013-09-05 15:40:00,47.79,47.82,47.76,47.81,13200.0,47.79,47.82,47.76,47.81,13200.0
2013-09-05 15:50:00,47.79,47.79,47.62,47.63,64600.0,47.79,47.79,47.62,47.63,64600.0
2013-09-06 09:30:00,47.81,47.87,47.81,47.87,1800.0,47.81,47.87,47.81,47.87,1800.0
2013-09-06 09:40:00,47.7,47.7,47.5,47.5,3200.0,47.7,47.7,47.5,47.5,3200.0
2013-09-06 09:50:00,47.37,47.47,47.36,47.39,6400.0,47.37,47.47,47.36,47.39,6400.0
2013-09-06 10:00:00,47.38,47.41,47.24,47.3,22800.0,47.38,47.41,47.24,47.3,22800.0
2013-09-06 10:10:00,47.38,47.76,47.38,47.76,7400.0,47.38,47.76,47.38,47.76,7400.0
2013-09-06 10:20:00,47.73,47.77,47.66,47.66,5200.0,47.73,47.77,47.66,47.66,5200.0
2013-09-06 10:30:00,47.63,47.84,47.63,47.83,6800.0,47.63,47.84,47.63,47.83,6800.0
2013-09-06 10:40:00,47.83,48.02,47.83,47.96,2800.0,47.83,48.02,47.83,47.96,2800.0
2013-09-06 10:50:00,47.97,48.13,47.97,48.02,6600.0,47.97,48.13,47.97,48.02,6600.0
2013-09-06 11:00:00,48.12,48.13,48.04,48.08,5400.0,48.12,48.13,48.04,48.08,5400.0
2013-09-06 11:10:00,48.08,48.08,47.89,47.93,4800.0,48.08,48.08,47.89,47.93,4800.0
2013-09-06 11:20:00,47.91,48.05,47.9,47.98,7400.0,47.91,48.05,47.9,47.98,7400.0
2013-09-06 11:30:00,47.98,48.01,47.97,47.99,1600.0,47.98,48.01,47.97,47.99,1600.0
2013-09-06 11:40:00,47.99,47.99,47.97,47.97,1000.0,47.99,47.99,47.97,47.97,1000.0
2013-09-06 11:50:00,47.98,48.02,47.94,47.94,1200.0,47.98,48.02,47.94,47.94,1200.0
2013-09-06 12:00:00,47.94,48.09,47.93,48.02,21400.0,47.94,48.09,47.93,48.02,21400.0
2013-09-06 12:10:00,48.02,48.02,47.95,47.99,800.0,48.02,48.02,47.95,47.99,800.0
2013-09-06 12:20:00,48.0,48.02,47.95,48.01,1800.0,48.0,48.02,47.95,48.01,1800.0
2013-09-06 12:30:00,47.95,47.96,47.9,47.9,2000.0,47.95,47.96,47.9,47.9,2000.0
2013-09-06 12:40:00,47.88,47.88,47.77,47.78,3800.0,47.88,47.88,47.77,47.78,3800.0
2013-09-06 12:50:00,47.78,47.93,47.72,47.93,8000.0,47.78,47.93,47.72,47.93,8000.0
2013-09-06 13:00:00,47.96,47.99,47.87,47.88,4000.0,47.96,47.99,47.87,47.88,4000.0
2013-09-06 13:10:00,47.92,47.98,47.87,47.93,2200.0,47.92,47.98,47.87,47.93,2200.0
2013-09-06 13:20:00,47.92,47.92,47.91,47.91,1000.0,47.92,47.92,47.91,47.91,1000.0
2013-09-06 13:30:00,47.85,47.87,47.8,47.81,2600.0,47.85,47.87,47.8,47.81,2600.0
2013-09-06 13:40:00,47.85,47.86,47.79,47.82,3600.0,47.85,47.86,47.79,47.82,3600.0
2013-09-06 13:50:00,47.84,47.92,47.84,47.85,9600.0,47.84,47.92,47.84,47.85,9600.0
2013-09-06 14:00:00,47.85,47.85,47.79,47.79,1400.0,47.85,47.85,47.79,47.79,1400.0
2013-09-06 14:10:00,47.79,47.79,47.74,47.74,3200.0,47.79,47.79,47.74,47.74,3200.0
2013-09-06 14:20:00,47.74,47.77,47.74,47.77,5400.0,47.74,47.77,47.74,47.77,5400.0
2013-09-06 14:30:00,47.77,47.8,47.73,47.74,10400.0,47.77,47.8,47.73,47.74,10400.0
2013-09-06 14:40:00,47.74,47.8,47.74,47.8,5000.0,47.74,47.8,47.74,47.8,5000.0
2013-09-06 14:50:00,47.83,47.84,47.77,47.77,10600.0,47.83,47.84,47.77,47.77,10600.0
2013-09-06 15:00:00,47.8,47.8,47.65,47.65,10200.0,47.8,47.8,47.65,47.65,10200.0
2013-09-06 15:10:00,47.65,47.79,47.63,47.74,21600.0,47.65,47.79,47.63,47.74,21600.0
2013-09-06 15:20:00,47.73,47.75,47.7,47.74,6600.0,47.73,47.75,47.7,47.74,6600.0
2013-09-06 15:30:00,47.74,47.78,47.71,47.71,9600.0,47.74,47.78,47.71,47.71,9600.0
2013-09-06 15:40:00,47.71,47.78,47.69,47.71,17400.0,47.71,47.78,47.69,47.71,17400.0
2013-09-06 15:50:00,47.71,47.81,47.6,47.7,38400.0,47.71,47.81,47.6,47.7,38400.0
2013-09-09 09:30:00,47.88,47.88,47.68,47.68,1400.0,47.88,47.88,47.68,47.68,1400.0
2013-09-09 09:40:00,47.68,47.68,47.68,47.68,0.0,47.68,47.68,47.68,47.68,0.0
2013-09-09 09:50:00,47.92,48.02,47.85,48.02,4600.0,47.92,48.02,47.85,48.02,4600.0
2013-09-09 10:00:00,48.02,48.02,48.02,48.02,0.0,48.02,48.02,48.02,48.02,0.0
2013-09-09 10:10:00,48.1,48.19,48.1,48.16,6800.0,48.1,48.19,48.1,48.16,6800.0
2013-09-09 10:20:00,48.12,48.12,48.04,48.05,2800.0,48.12,48.12,48.04,48.05,2800.0
2013-09-09 10:30:00,48.05,48.06,48.02,48.02,1800.0,48.05,48.06,48.02,48.02,1800.0
2013-09-09 10:40:00,48.07,48.1,48.04,48.06,2200.0,48.07,48.1,48.04,48.06,2200.0
2013-09-09 10:50:00,48.06,48.07,48.01,48.04,4400.0,48.06,48.07,48.01,48.04,4400.0
2013-09-09 11:00:00,48.04,48.19,48.04,48.12,6400.0,48.04,48.19,48.04,48.12,6400.0
2013-09-09 11:10:00,48.08,48.1,47.95,47.95,3200.0,48.08,48.1,47.95,47.95,3200.0
2013-09-09 11:20:00,47.95,48.02,47.93,48.02,5800.0,47.95,48.02,47.93,48.02,5800.0
2013-09-09 11:30:00,48.02,48.04,47.95,48.04,2000.0,48.02,48.04,47.95,48.04,2000.0
2013-09-09 11:40:00,47.99,48.02,47.99,48.02,1000.0,47.99,48.02,47.99,48.02,1000.0
2013-09-09 11:50:00,48.05,48.05,47.99,48.02,2000.0,48.05,48.05,47.99,48.02,2000.0
2013-09-09 12:00:00,48.03,48.06,47.97,48.05,3600.0,48.03,48.06,47.97,48.05,3600.0
2013-09-09 12:10:00,48.11,48.16,48.1,48.13,3400.0,48.11,48.16,48.1,48.13,3400.0
2013-09-09 12:20:00,48.11,48.11,48.03,48.04,1400.0,48.11,48.11,48.03,48.04,1400.0
2013-09-09 12:30:00,48.04,48.05,47.99,48.02,3800.0,48.04,48.05,47.99,48.02,3800.0
2013-09-09 12:40:00,48.02,48.02,47.87,47.87,17000.0,48.02,48.02,47.87,47.87,17000.0
2013-09-09 12:50:00,47.93,47.98,47.93,47.93,2600.0,47.93,47.98,47.93,47.93,2600.0
2013-09-09 13:00:00,47.99,48.01,47.95,47.96,2400.0,47.99,48.01,47.95,47.96,2400.0
2013-09-09 13:10:00,47.97,48.01,47.97,47.98,1000.0,47.97,48.01,47.97,47.98,1000.0
2013-09-09 13:20:00,47.98,48.01,47.95,47.95,2000.0,47.98,48.01,47.95,47.95,2000.0
2013-09-09 13:30:00,47.94,47.97,47.89,47.89,4200.0,47.94,47.97,47.89,47.89,4200.0
2013-09-09 13:40:00,47.89,47.91,47.86,47.87,4000.0,47.89,47.91,47.86,47.87,4000.0
2013-09-09 13:50:00,47.88,47.96,47.88,47.96,6800.0,47.88,47.96,47.88,47.96,6800.0
2013-09-09 14:00:00,47.99,48.04,47.95,47.95,5600.0,47.99,48.04,47.95,47.95,5600.0
2013-09-09 14:10:00,47.99,48.08,47.93,48.05,22000.0,47.99,48.08,47.93,48.05,22000.0
2013-09-09 14:20:00,48.06,48.22,48.06,48.19,17400.0,48.06,48.22,48.06,48.19,17400.0
2013-09-09 14:30:00,48.19,48.3,48.19,48.24,11600.0,48.19,48.3,48.19,48.24,11600.0
2013-09-09 14:40:00,48.24,48.29,48.24,48.28,12800.0,48.24,48.29,48.24,48.28,12800.0
2013-09-09 14:50:00,48.3,48.3,48.2,48.2,12400.0,48.3,48.3,48.2,48.2,12400.0
2013-09-09 15:00:00,48.2,48.2,48.08,48.09,15200.0,48.2,48.2,48.08,48.09,15200.0
2013-09-09 15:10:00,48.1,48.28,48.09,48.28,33400.0,48.1,48.28,48.09,48.28,33400.0
2013-09-09 15:20:00,48.28,48.33,48.24,48.24,10400.0,48.28,48.33,48.24,48.24,10400.0
2013-09-09 15:30:00,48.24,48.28,48.2,48.27,26000.0,48.24,48.28,48.2,48.27,26000.0
2013-09-09 15:40:00,48.27,48.29,48.23,48.23,31200.0,48.27,48.29,48.23,48.23,31200.0
2013-09-09 15:50:00,48.23,48.27,48.19,48.22,53400.0,48.23,48.27,48.19,48.22,53400.0
2013-09-10 09:30:00,48.31,48.42,48.3,48.42,2000.0,48.31,48.42,48.3,48.42,2000.0
2013-09-10 09:40:00,48.35,48.4,48.32,48.4,5000.0,48.35,48.4,48.32,48.4,5000.0
2013-09-10 09:50:00,48.58,48.59,48.58,48.59,600.0,48.58,48.59,48.58,48.59,600.0
2013-09-10 10:00:00,48.58,48.65,48.58,48.63,1400.0,48.58,48.65,48.58,48.63,1400.0
2013-09-10 10:10:00,48.61,48.61,48.34,48.34,4800.0,48.61,48.61,48.34,48.34,4800.0
2013-09-10 10:20:00,48.32,48.51,48.32,48.36,4400.0,48.32,48.51,48.32,48.36,4400.0
2013-09-10 10:30:00,48.48,48.48,48.47,48.47,800.0,48.48,48.48,48.47,48.47,800.0
2013-09-10 10:40:00,48.5,48.57,48.42,48.42,13800.0,48.5,48.57,48.42,48.42,13800.0
2013-09-10 10:50:00,48.37,48.49,48.37,48.46,5200.0,48.37,48.49,48.37,48.46,5200.0
2013-09-10 11:00:00,48.4,48.49,48.37,48.37,5000.0,48.4,48.49,48.37,48.37,5000.0
2013-09-10 11:10:00,48.41,48.51,48.41,48.42,11400.0,48.41,48.51,48.41,48.42,11400.0
2013-09-10 11:20:00,48.46,48.46,48.41,48.41,2400.0,48.46,48.46,48.41,48.41,2400.0
2013-09-10 11:30:00,48.41,48.41,48.3,48.31,6400.0,48.41,48.41,48.3,48.31,6400.0
2013-09-10 11:40:00,48.31,48.31,48.24,48.26,5000.0,48.31,48.31,48.24,48.26,5000.0
2013-09-10 11:50:00,48.26,48.4,48.25,48.4,2800.0,48.26,48.4,48.25,48.4,2800.0
2013-09-10 12:00:00,48.4,48.49,48.38,48.38,6600.0,48.4,48.49,48.38,48.38,6600.0
2013-09-10 12:10:00,48.38,48.44,48.38,48.44,800.0,48.38,48.44,48.38,48.44,800.0
2013-09-10 12:20:00,48.44,48.49,48.44,48.45,3600.0,48.44,48.49,48.44,48.45,3600.0
2013-09-10 12:30:00,48.45,48.49,48.45,48.49,3200.0,48.45,48.49,48.45,48.49,3200.0
2013-09-10 12:40:00,48.47,48.49,48.35,48.39,4600.0,48.47,48.49,48.35,48.39,4600.0
2013-09-10 12:50:00,48.39,48.4,48.34,48.4,5800.0,48.39,48.4,48.34,48.4,5800.0
2013-09-10 13:00:00,48.4,48.4,48.35,48.38,6200.0,48.4,48.4,48.35,48.38,6200.0
2013-09-10 13:10:00,48.38,48.38,48.34,48.35,2800.0,48.38,48.38,48.34,48.35,2800.0
2013-09-10 13:20:00,48.35,48.38,48.33,48.33,10800.0,48.35,48.38,48.33,48.33,10800.0
2013-09-10 13:30:00,48.35,48.35,48.3,48.34,3800.0,48.35,48.35,48.3,48.34,3800.0
2013-09-10 13:40:00,48.34,48.35,48.29,48.31,4400.0,48.34,48.35,48.29,48.31,4400.0
2013-09-10 13:50:00,48.32,48.34,48.32,48.32,5800.0,48.32,48.34,48.32,48.32,5800.0
2013-09-10 14:00:00,48.32,48.34,48.29,48.34,6000.0,48.32,48.34,48.29,48.34,6000.0
2013-09-10 14:10:00,48.32,48.35,48.27,48.29,19400.0,48.32,48.35,48.27,48.29,19400.0
2013-09-10 14:20:00,48.33,48.35,48.29,48.3,10000.0,48.33,48.35,48.29,48.3,10000.0
2013-09-10 14:30:00,48.35,48.37,48.3,48.37,9400.0,48.35,48.37,48.3,48.37,9400.0
2013-09-10 14:40:00,48.34,48.38,48.31,48.33,13200.0,48.34,48.38,48.31,48.33,13200.0
2013-09-10 14:50:00,48.33,48.34,48.31,48.34,31400.0,48.33,48.34,48.31,48.34,31400.0
2013-09-10 15:00:00,48.34,48.34,48.31,48.32,10200.0,48.34,48.34,48.31,48.32,10200.0
2013-09-10 15:10:00,48.32,48.34,48.31,48.33,14800.0,48.32,48.34,48.31,48.33,14800.0
2013-09-10 15:20:00,48.34,48.34,48.32,48.32,19600.0,48.34,48.34,48.32,48.32,19600.0
2013-09-10 15:30:00,48.32,48.34,48.32,48.33,15600.0,48.32,48.34,48.32,48.33,15600.0
2013-09-10 15:40:00,48.33,48.37,48.32,48.35,36200.0,48.33,48.37,48.32,48.35,36200.0
2013-09-10 15:50:00,48.38,48.61,48.38,48.6,80200.0,48.38,48.61,48.38,48.6,80200.0
2013-09-11 09:30:00,48.4,48.5,48.4,48.5,2600.0,48.4,48.5,48.4,48.5,2600.0
2013-09-11 09:40:00,48.52,48.52,48.41,48.41,5600.0,48.52,48.52,48.41,48.41,5600.0
2013-09-11 09:50:00,48.46,48.52,48.41,48.43,15400.0,48.46,48.52,48.41,48.43,15400.0
2013-09-11 10:00:00,48.45,48.55,48.45,48.55,13800.0,48.45,48.55,48.45,48.55,13800.0
2013-09-11 10:10:00,48.53,48.53,48.45,48.45,7600.0,48.53,48.53,48.45,48.45,7600.0
2013-09-11 10:20:00,48.46,48.46,48.32,48.35,6200.0,48.46,48.46,48.32,48.35,6200.0
2013-09-11 10:30:00,48.32,48.38,48.32,48.37,3400.0,48.32,48.38,48.32,48.37,3400.0
2013-09-11 10:40:00,48.37,48.37,48.24,48.24,4000.0,48.37,48.37,48.24,48.24,4000.0
2013-09-11 10:50:00,48.3,48.31,48.23,48.23,3800.0,48.3,48.31,48.23,48.23,3800.0
2013-09-11 11:00:00,48.24,48.33,48.16,48.26,19200.0,48.24,48.33,48.16,48.26,19200.0
2013-09-11 11:10:00,48.29,48.41,48.28,48.33,11000.0,48.29,48.41,48.28,48.33,11000.0
2013-09-11 11:20:00,48.34,48.42,48.34,48.36,2200.0,48.34,48.42,48.34,48.36,2200.0
2013-09-11 11:30:00,48.41,48.59,48.41,48.59,7800.0,48.41,48.59,48.41,48.59,7800.0
2013-09-11 11:40:00,48.59,48.59,48.5,48.52,5600.0,48.59,48.59,48.5,48.52,5600.0
2013-09-11 11:50:00,48.53,48.53,48.4,48.42,12200.0,48.53,48.53,48.4,48.42,12200.0
2013-09-11 12:00:00,48.43,48.49,48.37,48.49,9600.0,48.43,48.49,48.37,48.49,9600.0
2013-09-11 12:10:00,48.54,48.56,48.43,48.51,11400.0,48.54,48.56,48.43,48.51,11400.0
2013-09-11 12:20:00,48.54,48.61,48.51,48.61,4000.0,48.54,48.61,48.51,48.61,4000.0
2013-09-11 12:30:00,48.63,48.63,48.52,48.52,10400.0,48.63,48.63,48.52,48.52,10400.0
2013-09-11 12:40:00,48.51,48.57,48.51,48.54,3600.0,48.51,48.57,48.51,48.54,3600.0
2013-09-11 12:50:00,48.58,48.61,48.55,48.56,2400.0,48.58,48.61,48.55,48.56,2400.0
2013-09-11 13:00:00,48.57,48.57,48.52,48.54,3800.0,48.57,48.57,48.52,48.54,3800.0
2013-09-11 13:10:00,48.55,48.56,48.54,48.54,2200.0,48.55,48.56,48.54,48.54,2200.0
2013-09-11 13:20:00,48.54,48.58,48.52,48.52,6800.0,48.54,48.58,48.52,48.52,6800.0
2013-09-11 13:30:00,48.52,48.54,48.47,48.48,8200.0,48.52,48.54,48.47,48.48,8200.0
2013-09-11 13:40:00,48.48,48.52,48.45,48.47,4000.0,48.48,48.52,48.45,48.47,4000.0
2013-09-11 13:50:00,48.48,48.49,48.48,48.49,2400.0,48.48,48.49,48.48,48.49,2400.0
2013-09-11 14:00:00,48.49,48.49,48.44,48.45,2200.0,48.49,48.49,48.44,48.45,2200.0
2013-09-11 14:10:00,48.48,48.49,48.44,48.49,3000.0,48.48,48.49,48.44,48.49,3000.0
2013-09-11 14:20:00,48.47,48.52,48.45,48.52,9600.0,48.47,48.52,48.45,48.52,9600.0
2013-09-11 14:30:00,48.53,48.55,48.44,48.44,16600.0,48.53,48.55,48.44,48.44,16600.0
2013-09-11 14:40:00,48.44,48.49,48.42,48.45,9400.0,48.44,48.49,48.42,48.45,9400.0
2013-09-11 14:50:00,48.45,48.46,48.35,48.42,6600.0,48.45,48.46,48.35,48.42,6600.0
2013-09-11 15:00:00,48.45,48.49,48.44,48.45,7600.0,48.45,48.49,48.44,48.45,7600.0
2013-09-11 15:10:00,48.45,48.48,48.42,48.44,4000.0,48.45,48.48,48.42,48.44,4000.0
2013-09-11 15:20:00,48.42,48.55,48.42,48.52,13200.0,48.42,48.55,48.42,48.52,13200.0
2013-09-11 15:30:00,48.52,48.61,48.51,48.61,6800.0,48.52,48.61,48.51,48.61,6800.0
2013-09-11 15:40:00,48.62,48.63,48.54,48.54,10800.0,48.62,48.63,48.54,48.54,10800.0
2013-09-11 15:50:00,48.57,48.66,48.5,48.62,20400.0,48.57,48.66,48.5,48.62,20400.0
2013-09-12 09:30:00,48.6,49.0,48.51,48.54,4400.0,48.6,49.0,48.51,48.54,4400.0
2013-09-12 09:40:00,48.46,48.46,48.31,48.32,19000.0,48.46,48.46,48.31,48.32,19000.0
2013-09-12 09:50:00,48.32,48.36,48.31,48.35,1600.0,48.32,48.36,48.31,48.35,1600.0
2013-09-12 10:00:00,48.36,48.36,48.36,48.36,800.0,48.36,48.36,48.36,48.36,800.0
2013-09-12 10:10:00,48.34,48.34,48.27,48.27,2000.0,48.34,48.34,48.27,48.27,2000.0
2013-09-12 10:20:00,48.28,48.33,48.25,48.26,4800.0,48.28,48.33,48.25,48.26,4800.0
2013-09-12 10:30:00,48.3,48.36,48.3,48.36,5800.0,48.3,48.36,48.3,48.36,5800.0
2013-09-12 10:40:00,48.36,48.37,48.29,48.29,2200.0,48.36,48.37,48.29,48.29,2200.0
2013-09-12 10:50:00,48.29,48.3,48.27,48.27,2000.0,48.29,48.3,48.27,48.27,2000.0
2013-09-12 11:00:00,48.27,48.36,48.27,48.35,7000.0,48.27,48.36,48.27,48.35,7000.0
2013-09-12 11:10:00,48.35,48.37,48.32,48.36,3000.0,48.35,48.37,48.32,48.36,3000.0
2013-09-12 11:20:00,48.28,48.37,48.28,48.37,7200.0,48.28,48.37,48.28,48.37,7200.0
2013-09-12 11:30:00,48.37,48.37,48.22,48.22,3600.0,48.37,48.37,48.22,48.22,3600.0
2013-09-12 11:40:00,48.22,48.26,48.22,48.26,2000.0,48.22,48.26,48.22,48.26,2000.0
2013-09-12 11:50:00,48.26,48.3,48.26,48.26,3200.0,48.26,48.3,48.26,48.26,3200.0
2013-09-12 12:00:00,48.26,48.26,48.2,48.2,4000.0,48.26,48.26,48.2,48.2,4000.0
2013-09-12 12:10:00,48.23,48.24,48.1,48.11,8800.0,48.23,48.24,48.1,48.11,8800.0
2013-09-12 12:20:00,48.11,48.15,48.11,48.13,2000.0,48.11,48.15,48.11,48.13,2000.0
2013-09-12 12:30:00,48.13,48.18,48.13,48.18,2800.0,48.13,48.18,48.13,48.18,2800.0
2013-09-12 12:40:00,48.18,48.24,48.18,48.2,2000.0,48.18,48.24,48.18,48.2,2000.0
2013-09-12 12:50:00,48.24,48.24,48.18,48.24,6600.0,48.24,48.24,48.18,48.24,6600.0
2013-09-12 13:00:00,48.24,48.26,48.24,48.26,2400.0,48.24,48.26,48.24,48.26,2400.0
2013-09-12 13:10:00,48.3,48.3,48.23,48.26,5000.0,48.3,48.3,48.23,48.26,5000.0
2013-09-12 13:20:00,48.26,48.27,48.19,48.19,5800.0,48.26,48.27,48.19,48.19,5800.0
2013-09-12 13:30:00,48.2,48.21,48.18,48.21,3200.0,48.2,48.21,48.18,48.21,3200.0
2013-09-12 13:40:00,48.22,48.27,48.22,48.27,5000.0,48.22,48.27,48.22,48.27,5000.0
2013-09-12 13:50:00,48.27,48.27,48.27,48.27,2000.0,48.27,48.27,48.27,48.27,2000.0
2013-09-12 14:00:00,48.28,48.3,48.27,48.3,6000.0,48.28,48.3,48.27,48.3,6000.0
2013-09-12 14:10:00,48.32,48.33,48.29,48.31,7200.0,48.32,48.33,48.29,48.31,7200.0
2013-09-12 14:20:00,48.31,48.31,48.26,48.27,3000.0,48.31,48.31,48.26,48.27,3000.0
2013-09-12 14:30:00,48.27,48.27,48.24,48.24,4800.0,48.27,48.27,48.24,48.24,4800.0
2013-09-12 14:40:00,48.24,48.3,48.24,48.3,7000.0,48.24,48.3,48.24,48.3,7000.0
2013-09-12 14:50:00,48.32,48.32,48.31,48.31,2000.0,48.32,48.32,48.31,48.31,2000.0
2013-09-12 15:00:00,48.35,48.35,48.29,48.29,6800.0,48.35,48.35,48.29,48.29,6800.0
2013-09-12 15:10:00,48.29,48.29,48.19,48.19,10600.0,48.29,48.29,48.19,48.19,10600.0
2013-09-12 15:20:00,48.2,48.29,48.2,48.24,6400.0,48.2,48.29,48.2,48.24,6400.0
2013-09-12 15:30:00,48.27,48.32,48.24,48.32,10400.0,48.27,48.32,48.24,48.32,10400.0
2013-09-12 15:40:00,48.32,48.33,48.23,48.23,10400.0,48.32,48.33,48.23,48.23,10400.0
2013-09-12 15:50:00,48.2,48.2,48.1,48.15,44000.0,48.2,48.2,48.1,48.15,44000.0
2013-09-13 09:30:00,48.18,48.58,48.18,48.49,3200.0,48.18,48.58,48.18,48.49,3200.0
2013-09-13 09:40:00,48.48,48.48,48.33,48.33,3800.0,48.48,48.48,48.33,48.33,3800.0
2013-09-13 09:50:00,48.36,48.57,48.36,48.49,17400.0,48.36,48.57,48.36,48.49,17400.0
2013-09-13 10:00:00,48.5,48.52,48.3,48.34,9000.0,48.5,48.52,48.3,48.34,9000.0
2013-09-13 10:10:00,48.3,48.3,48.2,48.2,1000.0,48.3,48.3,48.2,48.2,1000.0
2013-09-13 10:20:00,48.24,48.24,48.06,48.07,5400.0,48.24,48.24,48.06,48.07,5400.0
2013-09-13 10:30:00,48.07,48.13,48.07,48.1,3000.0,48.07,48.13,48.07,48.1,3000.0
2013-09-13 10:40:00,48.1,48.1,47.96,47.97,13800.0,48.1,48.1,47.96,47.97,13800.0
2013-09-13 10:50:00,47.98,48.02,47.93,47.99,6600.0,47.98,48.02,47.93,47.99,6600.0
2013-09-13 11:00:00,47.96,48.01,47.94,47.94,9200.0,47.96,48.01,47.94,47.94,9200.0
2013-09-13 11:10:00,47.97,48.05,47.95,47.95,15800.0,47.97,48.05,47.95,47.95,15800.0
2013-09-13 11:20:00,47.95,48.16,47.94,48.02,44200.0,47.95,48.16,47.94,48.02,44200.0
2013-09-13 11:30:00,48.07,48.12,47.99,48.06,12000.0,48.07,48.12,47.99,48.06,12000.0
2013-09-13 11:40:00,48.03,48.09,47.96,48.02,13600.0,48.03,48.09,47.96,48.02,13600.0
2013-09-13 11:50:00,48.02,48.24,47.98,48.24,21400.0,48.02,48.24,47.98,48.24,21400.0
2013-09-13 12:00:00,48.24,48.31,48.24,48.27,7000.0,48.24,48.31,48.24,48.27,7000.0
2013-09-13 12:10:00,48.25,48.3,48.18,48.28,12000.0,48.25,48.3,48.18,48.28,12000.0
2013-09-13 12:20:00,48.3,48.36,48.26,48.35,13200.0,48.3,48.36,48.26,48.35,13200.0
2013-09-13 12:30:00,48.4,48.4,48.31,48.33,3200.0,48.4,48.4,48.31,48.33,3200.0
2013-09-13 12:40:00,48.33,48.33,48.25,48.28,4000.0,48.33,48.33,48.25,48.28,4000.0
2013-09-13 12:50:00,48.35,48.38,48.3,48.32,5800.0,48.35,48.38,48.3,48.32,5800.0
2013-09-13 13:00:00,48.3,48.38,48.26,48.38,4200.0,48.3,48.38,48.26,48.38,4200.0
2013-09-13 13:10:00,48.35,48.38,48.23,48.23,5200.0,48.35,48.38,48.23,48.23,5200.0
2013-09-13 13:20:00,48.23,48.37,48.23,48.37,12600.0,48.23,48.37,48.23,48.37,12600.0
2013-09-13 13:30:00,48.36,48.37,48.33,48.33,4200.0,48.36,48.37,48.33,48.33,4200.0
2013-09-13 13:40:00,48.38,48.38,48.29,48.29,2800.0,48.38,48.38,48.29,48.29,2800.0
2013-09-13 13:50:00,48.3,48.36,48.23,48.34,11600.0,48.3,48.36,48.23,48.34,11600.0
2013-09-13 14:00:00,48.38,48.38,48.3,48.35,3400.0,48.38,48.38,48.3,48.35,3400.0
2013-09-13 14:10:00,48.35,48.39,48.31,48.35,4200.0,48.35,48.39,48.31,48.35,4200.0
2013-09-13 14:20:00,48.35,48.41,48.35,48.41,4000.0,48.35,48.41,48.35,48.41,4000.0
2013-09-13 14:30:00,48.42,48.43,48.31,48.33,17000.0,48.42,48.43,48.31,48.33,17000.0
2013-09-13 14:40:00,48.33,48.37,48.31,48.37,9200.0,48.33,48.37,48.31,48.37,9200.0
2013-09-13 14:50:00,48.37,48.38,48.28,48.38,19200.0,48.37,48.38,48.28,48.38,19200.0
2013-09-13 15:00:00,48.41,48.46,48.27,48.44,12600.0,48.41,48.46,48.27,48.44,12600.0
2013-09-13 15:10:00,48.38,48.49,48.37,48.48,7200.0,48.38,48.49,48.37,48.48,7200.0
2013-09-13 15:20:00,48.45,48.48,48.43,48.48,4000.0,48.45,48.48,48.43,48.48,4000.0
2013-09-13 15:30:00,48.47,48.53,48.42,48.45,9000.0,48.47,48.53,48.42,48.45,9000.0
2013-09-13 15:40:00,48.45,48.52,48.45,48.52,7800.0,48.45,48.52,48.45,48.52,7800.0
2013-09-13 15:50:00,48.48,48.48,48.22,48.37,56400.0,48.48,48.48,48.22,48.37,56400.0
2013-09-16 09:30:00,48.55,48.77,48.55,48.77,26800.0,48.55,48.77,48.55,48.77,26800.0
2013-09-16 09:40:00,48.63,48.78,48.63,48.66,8000.0,48.63,48.78,48.63,48.66,8000.0
2013-09-16 09:50:00,48.69,48.69,48.6,48.63,9800.0,48.69,48.69,48.6,48.63,9800.0
2013-09-16 10:00:00,48.6,48.63,48.55,48.57,6000.0,48.6,48.63,48.55,48.57,6000.0
2013-09-16 10:10:00,48.57,48.63,48.56,48.63,5200.0,48.57,48.63,48.56,48.63,5200.0
2013-09-16 10:20:00,48.56,48.62,48.56,48.62,3000.0,48.56,48.62,48.56,48.62,3000.0
2013-09-16 10:30:00,48.61,48.66,48.56,48.66,5600.0,48.61,48.66,48.56,48.66,5600.0
2013-09-16 10:40:00,48.65,48.65,48.54,48.54,3000.0,48.65,48.65,48.54,48.54,3000.0
2013-09-16 10:50:00,48.6,48.65,48.55,48.65,5600.0,48.6,48.65,48.55,48.65,5600.0
2013-09-16 11:00:00,48.62,48.65,48.58,48.6,3600.0,48.62,48.65,48.58,48.6,3600.0
2013-09-16 11:10:00,48.6,48.66,48.6,48.65,12800.0,48.6,48.66,48.6,48.65,12800.0
2013-09-16 11:20:00,48.65,48.65,48.6,48.6,2200.0,48.65,48.65,48.6,48.6,2200.0
2013-09-16 11:30:00,48.59,48.6,48.57,48.59,2000.0,48.59,48.6,48.57,48.59,2000.0
2013-09-16 11:40:00,48.56,48.62,48.56,48.58,4400.0,48.56,48.62,48.56,48.58,4400.0
2013-09-16 11:50:00,48.61,48.63,48.59,48.59,2600.0,48.61,48.63,48.59,48.59,2600.0
2013-09-16 12:00:00,48.58,48.58,48.58,48.58,2200.0,48.58,48.58,48.58,48.58,2200.0
2013-09-16 12:10:00,48.59,48.63,48.59,48.6,3800.0,48.59,48.63,48.59,48.6,3800.0
2013-09-16 12:20:00,48.6,48.65,48.6,48.62,7400.0,48.6,48.65,48.6,48.62,7400.0
2013-09-16 12:30:00,48.6,48.63,48.6,48.61,3400.0,48.6,48.63,48.6,48.61,3400.0
2013-09-16 12:40:00,48.61,48.64,48.61,48.62,2600.0,48.61,48.64,48.61,48.62,2600.0
2013-09-16 12:50:00,48.63,48.63,48.59,48.6,4800.0,48.63,48.63,48.59,48.6,4800.0
2013-09-16 13:00:00,48.6,48.6,48.58,48.58,6600.0,48.6,48.6,48.58,48.58,6600.0
2013-09-16 13:10:00,48.58,48.58,48.49,48.5,7400.0,48.58,48.58,48.49,48.5,7400.0
2013-09-16 13:20:00,48.49,48.55,48.49,48.55,3800.0,48.49,48.55,48.49,48.55,3800.0
2013-09-16 13:30:00,48.49,48.49,48.44,48.44,1800.0,48.49,48.49,48.44,48.44,1800.0
2013-09-16 13:40:00,48.42,48.44,48.31,48.37,9400.0,48.42,48.44,48.31,48.37,9400.0
2013-09-16 13:50:00,48.43,48.47,48.37,48.47,7000.0,48.43,48.47,48.37,48.47,7000.0
2013-09-16 14:00:00,48.45,48.52,48.44,48.44,12400.0,48.45,48.52,48.44,48.44,12400.0
2013-09-16 14:10:00,48.47,48.49,48.4,48.49,7600.0,48.47,48.49,48.4,48.49,7600.0
2013-09-16 14:20:00,48.51,48.51,48.46,48.47,2200.0,48.51,48.51,48.46,48.47,2200.0
2013-09-16 14:30:00,48.44,48.49,48.42,48.48,6200.0,48.44,48.49,48.42,48.48,6200.0
2013-09-16 14:40:00,48.48,48.5,48.46,48.5,3400.0,48.48,48.5,48.46,48.5,3400.0
2013-09-16 14:50:00,48.49,48.5,48.48,48.48,9200.0,48.49,48.5,48.48,48.48,9200.0
2013-09-16 15:00:00,48.49,48.5,48.47,48.49,5800.0,48.49,48.5,48.47,48.49,5800.0
2013-09-16 15:10:00,48.49,48.51,48.49,48.5,14800.0,48.49,48.51,48.49,48.5,14800.0
2013-09-16 15:20:00,48.52,48.52,48.47,48.47,18200.0,48.52,48.52,48.47,48.47,18200.0
2013-09-16 15:30:00,48.46,48.51,48.45,48.45,9800.0,48.46,48.51,48.45,48.45,9800.0
2013-09-16 15:40:00,48.48,48.5,48.43,48.43,7600.0,48.48,48.5,48.43,48.43,7600.0
2013-09-16 15:50:00,48.43,48.55,48.43,48.49,52800.0,48.43,48.55,48.43,48.49,52800.0
2013-09-17 09:30:00,48.6,48.8,48.33,48.51,6200.0,48.6,48.8,48.33,48.51,6200.0
2013-09-17 09:40:00,48.48,48.83,48.33,48.73,13600.0,48.48,48.83,48.33,48.73,13600.0
2013-09-17 09:50:00,48.74,48.91,48.74,48.79,2600.0,48.74,48.91,48.74,48.79,2600.0
2013-09-17 10:00:00,48.83,49.09,48.78,49.09,22000.0,48.83,49.09,48.78,49.09,22000.0
2013-09-17 10:10:00,49.02,49.13,49.02,49.13,4400.0,49.02,49.13,49.02,49.13,4400.0
2013-09-17 10:20:00,49.13,49.13,49.13,49.13,200.0,49.13,49.13,49.13,49.13,200.0
2013-09-17 10:30:00,49.09,49.09,49.08,49.09,3400.0,49.09,49.09,49.08,49.09,3400.0
2013-09-17 10:40:00,49.07,49.09,49.06,49.09,4000.0,49.07,49.09,49.06,49.09,4000.0
2013-09-17 10:50:00,49.1,49.16,49.09,49.15,3200.0,49.1,49.16,49.09,49.15,3200.0
2013-09-17 11:00:00,49.15,49.17,49.13,49.17,2000.0,49.15,49.17,49.13,49.17,2000.0
2013-09-17 11:10:00,49.13,49.16,49.1,49.13,17400.0,49.13,49.16,49.1,49.13,17400.0
2013-09-17 11:20:00,49.1,49.1,49.04,49.09,5600.0,49.1,49.1,49.04,49.09,5600.0
2013-09-17 11:30:00,49.05,49.05,49.01,49.04,4200.0,49.05,49.05,49.01,49.04,4200.0
2013-09-17 11:40:00,49.04,49.12,49.04,49.06,1200.0,49.04,49.12,49.04,49.06,1200.0
2013-09-17 11:50:00,49.05,49.12,49.05,49.12,1400.0,49.05,49.12,49.05,49.12,1400.0
2013-09-17 12:00:00,49.06,49.1,49.06,49.06,2600.0,49.06,49.1,49.06,49.06,2600.0
2013-09-17 12:10:00,49.1,49.1,49.02,49.06,5600.0,49.1,49.1,49.02,49.06,5600.0
2013-09-17 12:20:00,49.04,49.06,49.02,49.06,600.0,49.04,49.06,49.02,49.06,600.0
2013-09-17 12:30:00,49.06,49.06,49.02,49.02,2600.0,49.06,49.06,49.02,49.02,2600.0
2013-09-17 12:40:00,49.02,49.03,49.0,49.02,8800.0,49.02,49.03,49.0,49.02,8800.0
2013-09-17 12:50:00,49.01,49.03,48.92,48.97,6400.0,49.01,49.03,48.92,48.97,6400.0
2013-09-17 13:00:00,48.96,49.0,48.94,48.98,15800.0,48.96,49.0,48.94,48.98,15800.0
2013-09-17 13:10:00,48.99,48.99,48.88,48.88,4600.0,48.99,48.99,48.88,48.88,4600.0
2013-09-17 13:20:00,48.88,48.95,48.88,48.95,5200.0,48.88,48.95,48.88,48.95,5200.0
2013-09-17 13:30:00,48.93,48.96,48.87,48.96,4800.0,48.93,48.96,48.87,48.96,4800.0
2013-09-17 13:40:00,48.97,48.99,48.93,48.97,6200.0,48.97,48.99,48.93,48.97,6200.0
2013-09-17 13:50:00,48.98,49.01,48.96,48.99,3000.0,48.98,49.01,48.96,48.99,3000.0
2013-09-17 14:00:00,49.01,49.15,49.01,49.13,7000.0,49.01,49.15,49.01,49.13,7000.0
2013-09-17 14:10:00,49.1,49.13,49.09,49.1,4800.0,49.1,49.13,49.09,49.1,4800.0
2013-09-17 14:20:00,49.12,49.13,49.1,49.1,2600.0,49.12,49.13,49.1,49.1,2600.0
2013-09-17 14:30:00,49.11,49.14,49.08,49.08,2400.0,49.11,49.14,49.08,49.08,2400.0
2013-09-17 14:40:00,49.06,49.06,49.04,49.04,1800.0,49.06,49.06,49.04,49.04,1800.0
2013-09-17 14:50:00,49.03,49.03,49.01,49.02,2600.0,49.03,49.03,49.01,49.02,2600.0
2013-09-17 15:00:00,49.02,49.09,49.0,49.06,5000.0,49.02,49.09,49.0,49.06,5000.0
2013-09-17 15:10:00,49.08,49.08,49.02,49.02,3600.0,49.08,49.08,49.02,49.02,3600.0
2013-09-17 15:20:00,49.02,49.05,49.01,49.02,2600.0,49.02,49.05,49.01,49.02,2600.0
2013-09-17 15:30:00,49.0,49.0,48.91,48.95,13600.0,49.0,49.0,48.91,48.95,13600.0
2013-09-17 15:40:00,48.92,48.99,48.88,48.96,14000.0,48.92,48.99,48.88,48.96,14000.0
2013-09-17 15:50:00,48.99,49.05,48.93,49.04,27400.0,48.99,49.05,48.93,49.04,27400.0
2013-09-18 09:30:00,49.02,49.02,49.02,49.02,400.0,49.02,49.02,49.02,49.02,400.0
2013-09-18 09:40:00,48.74,48.97,48.71,48.79,7400.0,48.74,48.97,48.71,48.79,7400.0
2013-09-18 09:50:00,48.79,48.79,48.67,48.71,22200.0,48.79,48.79,48.67,48.71,22200.0
2013-09-18 10:00:00,48.67,48.71,48.67,48.68,2800.0,48.67,48.71,48.67,48.68,2800.0
2013-09-18 10:10:00,48.66,48.66,48.56,48.56,5000.0,48.66,48.66,48.56,48.56,5000.0
2013-09-18 10:20:00,48.55,48.58,48.46,48.49,4000.0,48.55,48.58,48.46,48.49,4000.0
2013-09-18 10:30:00,48.49,48.52,48.46,48.49,4200.0,48.49,48.52,48.46,48.49,4200.0
2013-09-18 10:40:00,48.49,48.59,48.41,48.54,20000.0,48.49,48.59,48.41,48.54,20000.0
2013-09-18 10:50:00,48.56,48.59,48.52,48.52,4800.0,48.56,48.59,48.52,48.52,4800.0
2013-09-18 11:00:00,48.52,48.52,48.5,48.5,3000.0,48.52,48.52,48.5,48.5,3000.0
2013-09-18 11:10:00,48.5,48.54,48.49,48.51,7200.0,48.5,48.54,48.49,48.51,7200.0
2013-09-18 11:20:00,48.49,48.51,48.47,48.5,2400.0,48.49,48.51,48.47,48.5,2400.0
2013-09-18 11:30:00,48.52,48.55,48.48,48.48,2000.0,48.52,48.55,48.48,48.48,2000.0
2013-09-18 11:40:00,48.5,48.52,48.46,48.46,3600.0,48.5,48.52,48.46,48.46,3600.0
2013-09-18 11:50:00,48.49,48.49,48.44,48.47,3600.0,48.49,48.49,48.44,48.47,3600.0
2013-09-18 12:00:00,48.49,48.55,48.45,48.55,5000.0,48.49,48.55,48.45,48.55,5000.0
2013-09-18 12:10:00,48.51,48.52,48.48,48.5,1400.0,48.51,48.52,48.48,48.5,1400.0
2013-09-18 12:20:00,48.47,48.5,48.44,48.49,2400.0,48.47,48.5,48.44,48.49,2400.0
2013-09-18 12:30:00,48.52,48.57,48.49,48.54,3600.0,48.52,48.57,48.49,48.54,3600.0
2013-09-18 12:40:00,48.54,48.54,48.52,48.54,800.0,48.54,48.54,48.52,48.54,800.0
2013-09-18 12:50:00,48.52,48.55,48.51,48.51,2000.0,48.52,48.55,48.51,48.51,2000.0
2013-09-18 13:00:00,48.51,48.58,48.51,48.58,3000.0,48.51,48.58,48.51,48.58,3000.0
2013-09-18 13:10:00,48.58,48.58,48.55,48.56,2000.0,48.58,48.58,48.55,48.56,2000.0
2013-09-18 13:20:00,48.56,48.58,48.56,48.56,1200.0,48.56,48.58,48.56,48.56,1200.0
2013-09-18 13:30:00,48.55,48.56,48.54,48.56,6200.0,48.55,48.56,48.54,48.56,6200.0
2013-09-18 13:40:00,48.56,48.6,48.55,48.58,3400.0,48.56,48.6,48.55,48.58,3400.0
2013-09-18 13:50:00,48.6,48.63,48.56,48.63,4600.0,48.6,48.63,48.56,48.63,4600.0
2013-09-18 14:00:00,48.65,49.38,48.65,49.06,27800.0,48.65,49.38,48.65,49.06,27800.0
2013-09-18 14:10:00,49.12,49.13,48.92,48.99,7200.0,49.12,49.13,48.92,48.99,7200.0
2013-09-18 14:20:00,49.13,49.15,48.96,48.96,2200.0,49.13,49.15,48.96,48.96,2200.0
2013-09-18 14:30:00,49.0,49.13,48.97,49.06,6800.0,49.0,49.13,48.97,49.06,6800.0
2013-09-18 14:40:00,49.05,49.19,49.05,49.18,7000.0,49.05,49.19,49.05,49.18,7000.0
2013-09-18 14:50:00,49.21,49.37,49.19,49.37,39000.0,49.21,49.37,49.19,49.37,39000.0
2013-09-18 15:00:00,49.37,49.37,49.28,49.29,4400.0,49.37,49.37,49.28,49.29,4400.0
2013-09-18 15:10:00,49.31,49.35,49.26,49.27,10600.0,49.31,49.35,49.26,49.27,10600.0
2013-09-18 15:20:00,49.29,49.32,49.19,49.19,11200.0,49.29,49.32,49.19,49.19,11200.0
2013-09-18 15:30:00,49.21,49.29,49.21,49.29,7800.0,49.21,49.29,49.21,49.29,7800.0
2013-09-18 15:40:00,49.29,49.29,49.18,49.19,16400.0,49.29,49.29,49.18,49.19,16400.0
2013-09-18 15:50:00,49.17,49.25,49.13,49.19,26200.0,49.17,49.25,49.13,49.19,26200.0
2013-09-19 09:30:00,49.27,49.46,48.98,49.27,5000.0,49.27,49.46,48.98,49.27,5000.0
2013-09-19 09:40:00,49.32,49.32,49.18,49.21,4800.0,49.32,49.32,49.18,49.21,4800.0
2013-09-19 09:50:00,49.19,49.27,49.1,49.26,3400.0,49.19,49.27,49.1,49.26,3400.0
2013-09-19 10:00:00,49.27,49.3,49.27,49.3,1200.0,49.27,49.3,49.27,49.3,1200.0
2013-09-19 10:10:00,49.29,49.36,49.29,49.31,3000.0,49.29,49.36,49.29,49.31,3000.0
2013-09-19 10:20:00,49.3,49.37,49.3,49.37,2200.0,49.3,49.37,49.3,49.37,2200.0
2013-09-19 10:30:00,49.35,49.35,49.3,49.32,1600.0,49.35,49.35,49.3,49.32,1600.0
2013-09-19 10:40:00,49.37,49.4,49.34,49.38,3000.0,49.37,49.4,49.34,49.38,3000.0
2013-09-19 10:50:00,49.34,49.35,49.27,49.34,1800.0,49.34,49.35,49.27,49.34,1800.0
2013-09-19 11:00:00,49.34,49.34,49.31,49.33,1000.0,49.34,49.34,49.31,49.33,1000.0
2013-09-19 11:10:00,49.33,49.33,49.19,49.21,5200.0,49.33,49.33,49.19,49.21,5200.0
2013-09-19 11:20:00,49.13,49.2,49.13,49.13,3000.0,49.13,49.2,49.13,49.13,3000.0
2013-09-19 11:30:00,49.18,49.18,49.07,49.1,3400.0,49.18,49.18,49.07,49.1,3400.0
2013-09-19 11:40:00,49.12,49.15,49.08,49.14,2600.0,49.12,49.15,49.08,49.14,2600.0
2013-09-19 11:50:00,49.13,49.16,49.09,49.1,15000.0,49.13,49.16,49.09,49.1,15000.0
2013-09-19 12:00:00,49.09,49.1,49.09,49.1,1400.0,49.09,49.1,49.09,49.1,1400.0
2013-09-19 12:10:00,49.03,49.09,48.95,48.95,3000.0,49.03,49.09,48.95,48.95,3000.0
2013-09-19 12:20:00,49.01,49.08,48.98,49.01,3800.0,49.01,49.08,48.98,49.01,3800.0
2013-09-19 12:30:00,49.01,49.01,48.89,48.89,3200.0,49.01,49.01,48.89,48.89,3200.0
2013-09-19 12:40:00,48.94,48.94,48.89,48.89,1000.0,48.94,48.94,48.89,48.89,1000.0
2013-09-19 12:50:00,48.88,48.88,48.82,48.82,1800.0,48.88,48.88,48.82,48.82,1800.0
2013-09-19 13:00:00,48.82,48.98,48.82,48.82,6200.0,48.82,48.98,48.82,48.82,6200.0
2013-09-19 13:10:00,48.83,48.97,48.83,48.89,5800.0,48.83,48.97,48.83,48.89,5800.0
2013-09-19 13:20:00,48.88,48.92,48.88,48.91,2200.0,48.88,48.92,48.88,48.91,2200.0
2013-09-19 13:30:00,48.91,48.95,48.88,48.89,4600.0,48.91,48.95,48.88,48.89,4600.0
2013-09-19 13:40:00,48.92,48.93,48.88,48.88,2000.0,48.92,48.93,48.88,48.88,2000.0
2013-09-19 13:50:00,48.91,49.02,48.91,48.98,14400.0,48.91,49.02,48.91,48.98,14400.0
2013-09-19 14:00:00,48.95,48.99,48.95,48.95,4600.0,48.95,48.99,48.95,48.95,4600.0
2013-09-19 14:10:00,48.95,49.13,48.95,49.06,6400.0,48.95,49.13,48.95,49.06,6400.0
2013-09-19 14:20:00,49.12,49.13,49.03,49.08,12400.0,49.12,49.13,49.03,49.08,12400.0
2013-09-19 14:30:00,49.09,49.14,49.05,49.05,3600.0,49.09,49.14,49.05,49.05,3600.0
2013-09-19 14:40:00,49.05,49.06,49.0,49.02,3000.0,49.05,49.06,49.0,49.02,3000.0
2013-09-19 14:50:00,49.04,49.08,49.0,49.04,6600.0,49.04,49.08,49.0,49.04,6600.0
2013-09-19 15:00:00,49.06,49.1,49.03,49.04,5000.0,49.06,49.1,49.03,49.04,5000.0
2013-09-19 15:10:00,49.04,49.1,49.03,49.1,7600.0,49.04,49.1,49.03,49.1,7600.0
2013-09-19 15:20:00,49.1,49.16,49.05,49.1,10600.0,49.1,49.16,49.05,49.1,10600.0
2013-09-19 15:30:00,49.1,49.13,49.04,49.09,8000.0,49.1,49.13,49.04,49.09,8000.0
2013-09-19 15:40:00,49.09,49.21,49.05,49.06,19800.0,49.09,49.21,49.05,49.06,19800.0
2013-09-19 15:50:00,49.02,49.1,49.01,49.07,24000.0,49.02,49.1,49.01,49.07,24000.0
2013-09-20 09:30:00,49.13,49.48,48.81,48.93,118800.0,49.13,49.48,48.81,48.93,118800.0
2013-09-20 09:40:00,49.02,49.08,49.02,49.08,400.0,49.02,49.08,49.02,49.08,400.0
2013-09-20 09:50:00,49.05,49.05,48.94,48.94,4200.0,49.05,49.05,48.94,48.94,4200.0
2013-09-20 10:00:00,48.94,49.01,48.88,48.88,3600.0,48.94,49.01,48.88,48.88,3600.0
2013-09-20 10:10:00,48.87,49.01,48.85,49.01,2200.0,48.87,49.01,48.85,49.01,2200.0
2013-09-20 10:20:00,49.01,49.07,48.93,48.96,4800.0,49.01,49.07,48.93,48.96,4800.0
2013-09-20 10:30:00,48.99,49.15,48.97,49.13,2800.0,48.99,49.15,48.97,49.13,2800.0
2013-09-20 10:40:00,49.13,49.13,49.07,49.07,2800.0,49.13,49.13,49.07,49.07,2800.0
2013-09-20 10:50:00,49.12,49.13,49.05,49.12,3000.0,49.12,49.13,49.05,49.12,3000.0
2013-09-20 11:00:00,49.12,49.17,49.07,49.17,1000.0,49.12,49.17,49.07,49.17,1000.0
2013-09-20 11:10:00,49.17,49.18,49.13,49.16,3400.0,49.17,49.18,49.13,49.16,3400.0
2013-09-20 11:20:00,49.12,49.22,49.12,49.22,5000.0,49.12,49.22,49.12,49.22,5000.0
2013-09-20 11:30:00,49.19,49.22,49.16,49.16,800.0,49.19,49.22,49.16,49.16,800.0
2013-09-20 11:40:00,49.21,49.22,49.2,49.21,3200.0,49.21,49.22,49.2,49.21,3200.0
2013-09-20 11:50:00,49.21,49.24,49.18,49.19,5800.0,49.21,49.24,49.18,49.19,5800.0
2013-09-20 12:00:00,49.17,49.32,49.17,49.29,9800.0,49.17,49.32,49.17,49.29,9800.0
2013-09-20 12:10:00,49.3,49.32,49.25,49.3,2600.0,49.3,49.32,49.25,49.3,2600.0
2013-09-20 12:20:00,49.28,49.37,49.28,49.37,4000.0,49.28,49.37,49.28,49.37,4000.0
2013-09-20 12:30:00,49.32,49.44,49.32,49.42,5400.0,49.32,49.44,49.32,49.42,5400.0
2013-09-20 12:40:00,49.43,49.47,49.41,49.46,4200.0,49.43,49.47,49.41,49.46,4200.0
2013-09-20 12:50:00,49.46,49.46,49.4,49.42,2800.0,49.46,49.46,49.4,49.42,2800.0
2013-09-20 13:00:00,49.42,49.47,49.42,49.42,6000.0,49.42,49.47,49.42,49.42,6000.0
2013-09-20 13:10:00,49.42,49.42,49.27,49.27,6000.0,49.42,49.42,49.27,49.27,6000.0
2013-09-20 13:20:00,49.26,49.26,49.21,49.25,7200.0,49.26,49.26,49.21,49.25,7200.0
2013-09-20 13:30:00,49.24,49.38,49.21,49.24,6800.0,49.24,49.38,49.21,49.24,6800.0
2013-09-20 13:40:00,49.26,49.27,49.14,49.16,4400.0,49.26,49.27,49.14,49.16,4400.0
2013-09-20 13:50:00,49.18,49.23,49.16,49.18,22000.0,49.18,49.23,49.16,49.18,22000.0
2013-09-20 14:00:00,49.17,49.17,49.09,49.09,5800.0,49.17,49.17,49.09,49.09,5800.0
2013-09-20 14:10:00,49.1,49.12,49.07,49.07,7400.0,49.1,49.12,49.07,49.07,7400.0
2013-09-20 14:20:00,49.07,49.09,49.02,49.02,7800.0,49.07,49.09,49.02,49.02,7800.0
2013-09-20 14:30:00,49.05,49.07,49.02,49.02,2600.0,49.05,49.07,49.02,49.02,2600.0
2013-09-20 14:40:00,49.02,49.09,49.02,49.05,6000.0,49.02,49.09,49.02,49.05,6000.0
2013-09-20 14:50:00,49.09,49.11,49.01,49.07,38800.0,49.09,49.11,49.01,49.07,38800.0
2013-09-20 15:00:00,49.09,49.1,49.04,49.1,19400.0,49.09,49.1,49.04,49.1,19400.0
2013-09-20 15:10:00,49.11,49.18,49.06,49.13,16200.0,49.11,49.18,49.06,49.13,16200.0
2013-09-20 15:20:00,49.16,49.17,49.11,49.11,5800.0,49.16,49.17,49.11,49.11,5800.0
2013-09-20 15:30:00,49.11,49.19,49.09,49.19,7800.0,49.11,49.19,49.09,49.19,7800.0
2013-09-20 15:40:00,49.19,49.22,49.1,49.18,20000.0,49.19,49.22,49.1,49.18,20000.0
2013-09-20 15:50:00,49.21,49.35,49.2,49.23,51000.0,49.21,49.35,49.2,49.23,51000.0
2013-09-23 09:30:00,49.02,49.37,49.02,49.24,3800.0,49.02,49.37,49.02,49.24,3800.0
2013-09-23 09:40:00,49.18,49.18,49.13,49.13,2000.0,49.18,49.18,49.13,49.13,2000.0
2013-09-23 09:50:00,48.96,49.17,48.96,49.17,6200.0,48.96,49.17,48.96,49.17,6200.0
2013-09-23 10:00:00,49.15,49.29,49.15,49.29,6000.0,49.15,49.29,49.15,49.29,6000.0
2013-09-23 10:10:00,49.23,49.38,49.22,49.38,7400.0,49.23,49.38,49.22,49.38,7400.0
2013-09-23 10:20:00,49.38,49.44,49.35,49.41,15600.0,49.38,49.44,49.35,49.41,15600.0
2013-09-23 10:30:00,49.43,49.43,49.33,49.38,15800.0,49.43,49.43,49.33,49.38,15800.0
2013-09-23 10:40:00,49.35,49.35,49.23,49.24,6000.0,49.35,49.35,49.23,49.24,6000.0
2013-09-23 10:50:00,49.24,49.26,49.2,49.2,4200.0,49.24,49.26,49.2,49.2,4200.0
2013-09-23 11:00:00,49.24,49.24,49.16,49.16,7600.0,49.24,49.24,49.16,49.16,7600.0
2013-09-23 11:10:00,49.18,49.21,49.13,49.16,11600.0,49.18,49.21,49.13,49.16,11600.0
2013-09-23 11:20:00,49.16,49.18,49.12,49.17,1200.0,49.16,49.18,49.12,49.17,1200.0
2013-09-23 11:30:00,49.15,49.31,49.15,49.31,16600.0,49.15,49.31,49.15,49.31,16600.0
2013-09-23 11:40:00,49.29,49.29,49.25,49.26,1200.0,49.29,49.29,49.25,49.26,1200.0
2013-09-23 11:50:00,49.25,49.26,49.21,49.22,5000.0,49.25,49.26,49.21,49.22,5000.0
2013-09-23 12:00:00,49.25,49.35,49.25,49.26,5600.0,49.25,49.35,49.25,49.26,5600.0
2013-09-23 12:10:00,49.31,49.35,49.28,49.35,3000.0,49.31,49.35,49.28,49.35,3000.0
2013-09-23 12:20:00,49.38,49.38,49.32,49.37,2600.0,49.38,49.38,49.32,49.37,2600.0
2013-09-23 12:30:00,49.35,49.42,49.35,49.42,4200.0,49.35,49.42,49.35,49.42,4200.0
2013-09-23 12:40:00,49.42,49.46,49.39,49.46,6800.0,49.42,49.46,49.39,49.46,6800.0
2013-09-23 12:50:00,49.45,49.5,49.43,49.5,4200.0,49.45,49.5,49.43,49.5,4200.0
2013-09-23 13:00:00,49.46,49.55,49.44,49.55,9400.0,49.46,49.55,49.44,49.55,9400.0
2013-09-23 13:10:00,49.55,49.63,49.52,49.6,39000.0,49.55,49.63,49.52,49.6,39000.0
2013-09-23 13:20:00,49.65,49.65,49.57,49.62,7000.0,49.65,49.65,49.57,49.62,7000.0
2013-09-23 13:30:00,49.57,49.62,49.56,49.56,8400.0,49.57,49.62,49.56,49.56,8400.0
2013-09-23 13:40:00,49.56,49.59,49.56,49.58,3800.0,49.56,49.59,49.56,49.58,3800.0
2013-09-23 13:50:00,49.58,49.65,49.57,49.63,7400.0,49.58,49.65,49.57,49.63,7400.0
2013-09-23 14:00:00,49.63,49.65,49.6,49.65,7400.0,49.63,49.65,49.6,49.65,7400.0
2013-09-23 14:10:00,49.62,49.63,49.59,49.59,2000.0,49.62,49.63,49.59,49.59,2000.0
2013-09-23 14:20:00,49.59,49.63,49.56,49.56,7200.0,49.59,49.63,49.56,49.56,7200.0
2013-09-23 14:30:00,49.59,49.62,49.57,49.57,3600.0,49.59,49.62,49.57,49.57,3600.0
2013-09-23 14:40:00,49.6,49.6,49.59,49.59,3000.0,49.6,49.6,49.59,49.59,3000.0
2013-09-23 14:50:00,49.59,49.64,49.58,49.64,12600.0,49.59,49.64,49.58,49.64,12600.0
2013-09-23 15:00:00,49.64,49.72,49.61,49.71,20200.0,49.64,49.72,49.61,49.71,20200.0
2013-09-23 15:10:00,49.71,49.77,49.69,49.76,50800.0,49.71,49.77,49.69,49.76,50800.0
2013-09-23 15:20:00,49.74,49.77,49.73,49.74,26800.0,49.74,49.77,49.73,49.74,26800.0
2013-09-23 15:30:00,49.74,49.75,49.6,49.61,62400.0,49.74,49.75,49.6,49.61,62400.0
2013-09-23 15:40:00,49.61,49.61,49.49,49.49,38400.0,49.61,49.61,49.49,49.49,38400.0
2013-09-23 15:50:00,49.51,49.61,49.49,49.57,56400.0,49.51,49.61,49.49,49.57,56400.0
2013-09-24 09:30:00,49.71,49.71,49.71,49.71,2000.0,49.71,49.71,49.71,49.71,2000.0
2013-09-24 09:40:00,49.72,49.72,49.53,49.58,9200.0,49.72,49.72,49.53,49.58,9200.0
2013-09-24 09:50:00,49.58,49.63,49.49,49.55,7600.0,49.58,49.63,49.49,49.55,7600.0
2013-09-24 10:00:00,49.6,49.6,49.49,49.49,4000.0,49.6,49.6,49.49,49.49,4000.0
2013-09-24 10:10:00,49.49,49.55,49.45,49.52,26600.0,49.49,49.55,49.45,49.52,26600.0
2013-09-24 10:20:00,49.49,49.56,49.47,49.54,24200.0,49.49,49.56,49.47,49.54,24200.0
2013-09-24 10:30:00,49.55,49.59,49.49,49.53,10800.0,49.55,49.59,49.49,49.53,10800.0
2013-09-24 10:40:00,49.51,49.53,49.49,49.49,4200.0,49.51,49.53,49.49,49.49,4200.0
2013-09-24 10:50:00,49.49,49.6,49.49,49.55,7600.0,49.49,49.6,49.49,49.55,7600.0
2013-09-24 11:00:00,49.55,49.55,49.51,49.52,24600.0,49.55,49.55,49.51,49.52,24600.0
2013-09-24 11:10:00,49.52,49.58,49.51,49.52,3600.0,49.52,49.58,49.51,49.52,3600.0
2013-09-24 11:20:00,49.53,49.53,49.48,49.48,12200.0,49.53,49.53,49.48,49.48,12200.0
2013-09-24 11:30:00,49.48,49.5,49.38,49.38,18800.0,49.48,49.5,49.38,49.38,18800.0
2013-09-24 11:40:00,49.38,49.42,49.32,49.32,7000.0,49.38,49.42,49.32,49.32,7000.0
2013-09-24 11:50:00,49.31,49.54,49.25,49.4,17400.0,49.31,49.54,49.25,49.4,17400.0
2013-09-24 12:00:00,49.4,49.42,49.4,49.4,1600.0,49.4,49.42,49.4,49.4,1600.0
2013-09-24 12:10:00,49.4,49.4,49.38,49.38,1400.0,49.4,49.4,49.38,49.38,1400.0
2013-09-24 12:20:00,49.38,49.44,49.33,49.4,26400.0,49.38,49.44,49.33,49.4,26400.0
2013-09-24 12:30:00,49.43,49.43,49.35,49.38,3000.0,49.43,49.43,49.35,49.38,3000.0
2013-09-24 12:40:00,49.38,49.39,49.34,49.37,11400.0,49.38,49.39,49.34,49.37,11400.0
2013-09-24 12:50:00,49.37,49.37,49.3,49.31,8600.0,49.37,49.37,49.3,49.31,8600.0
2013-09-24 13:00:00,49.31,49.31,49.24,49.24,11000.0,49.31,49.31,49.24,49.24,11000.0
2013-09-24 13:10:00,49.24,49.3,49.2,49.29,9800.0,49.24,49.3,49.2,49.29,9800.0
2013-09-24 13:20:00,49.27,49.28,49.19,49.2,18000.0,49.27,49.28,49.19,49.2,18000.0
2013-09-24 13:30:00,49.2,49.25,49.2,49.22,12600.0,49.2,49.25,49.2,49.22,12600.0
2013-09-24 13:40:00,49.24,49.36,49.24,49.27,10400.0,49.24,49.36,49.24,49.27,10400.0
2013-09-24 13:50:00,49.33,49.38,49.3,49.38,7000.0,49.33,49.38,49.3,49.38,7000.0
2013-09-24 14:00:00,49.35,49.37,49.29,49.35,9400.0,49.35,49.37,49.29,49.35,9400.0
2013-09-24 14:10:00,49.37,49.38,49.27,49.28,6200.0,49.37,49.38,49.27,49.28,6200.0
2013-09-24 14:20:00,49.31,49.35,49.26,49.3,7800.0,49.31,49.35,49.26,49.3,7800.0
2013-09-24 14:30:00,49.31,49.41,49.3,49.37,6200.0,49.31,49.41,49.3,49.37,6200.0
2013-09-24 14:40:00,49.32,49.38,49.32,49.37,9000.0,49.32,49.38,49.32,49.37,9000.0
2013-09-24 14:50:00,49.38,49.38,49.29,49.29,14000.0,49.38,49.38,49.29,49.29,14000.0
2013-09-24 15:00:00,49.31,49.32,49.26,49.31,9400.0,49.31,49.32,49.26,49.31,9400.0
2013-09-24 15:10:00,49.3,49.31,49.23,49.24,21000.0,49.3,49.31,49.23,49.24,21000.0
2013-09-24 15:20:00,49.24,49.24,49.13,49.16,16200.0,49.24,49.24,49.13,49.16,16200.0
2013-09-24 15:30:00,49.15,49.16,49.08,49.1,26000.0,49.15,49.16,49.08,49.1,26000.0
2013-09-24 15:40:00,49.12,49.16,49.04,49.04,25000.0,49.12,49.16,49.04,49.04,25000.0
2013-09-24 15:50:00,49.02,49.06,48.97,49.01,44000.0,49.02,49.06,48.97,49.01,44000.0
2013-09-25 09:30:00,48.93,48.93,48.88,48.88,1800.0,48.93,48.93,48.88,48.88,1800.0
2013-09-25 09:40:00,48.86,48.87,48.74,48.77,2200.0,48.86,48.87,48.74,48.77,2200.0
2013-09-25 09:50:00,48.88,49.01,48.88,49.01,5600.0,48.88,49.01,48.88,49.01,5600.0
2013-09-25 10:00:00,49.01,49.08,48.93,48.94,8800.0,49.01,49.08,48.93,48.94,8800.0
2013-09-25 10:10:00,48.94,48.94,48.82,48.88,98800.0,48.94,48.94,48.82,48.88,98800.0
2013-09-25 10:20:00,48.92,48.96,48.83,48.83,16000.0,48.92,48.96,48.83,48.83,16000.0
2013-09-25 10:30:00,48.83,48.84,48.73,48.84,10600.0,48.83,48.84,48.73,48.84,10600.0
2013-09-25 10:40:00,48.85,48.96,48.85,48.86,2600.0,48.85,48.96,48.85,48.86,2600.0
2013-09-25 10:50:00,48.86,48.99,48.83,48.97,12800.0,48.86,48.99,48.83,48.97,12800.0
2013-09-25 11:00:00,49.04,49.04,48.95,48.98,7400.0,49.04,49.04,48.95,48.98,7400.0
2013-09-25 11:10:00,48.97,49.12,48.92,49.04,31200.0,48.97,49.12,48.92,49.04,31200.0
2013-09-25 11:20:00,49.05,49.12,48.98,49.01,25000.0,49.05,49.12,48.98,49.01,25000.0
2013-09-25 11:30:00,48.98,49.05,48.95,48.96,9600.0,48.98,49.05,48.95,48.96,9600.0
2013-09-25 11:40:00,48.99,48.99,48.93,48.98,2000.0,48.99,48.99,48.93,48.98,2000.0
2013-09-25 11:50:00,48.96,49.04,48.93,48.95,6800.0,48.96,49.04,48.93,48.95,6800.0
2013-09-25 12:00:00,48.95,48.99,48.95,48.99,1000.0,48.95,48.99,48.95,48.99,1000.0
2013-09-25 12:10:00,48.99,49.04,48.99,49.02,3800.0,48.99,49.04,48.99,49.02,3800.0
2013-09-25 12:20:00,49.01,49.01,48.88,48.93,9400.0,49.01,49.01,48.88,48.93,9400.0
2013-09-25 12:30:00,48.9,48.99,48.89,48.97,38800.0,48.9,48.99,48.89,48.97,38800.0
2013-09-25 12:40:00,48.95,49.08,48.94,49.01,7200.0,48.95,49.08,48.94,49.01,7200.0
2013-09-25 12:50:00,49.01,49.05,49.0,49.04,2800.0,49.01,49.05,49.0,49.04,2800.0
2013-09-25 13:00:00,49.0,49.04,49.0,49.02,3200.0,49.0,49.04,49.0,49.02,3200.0
2013-09-25 13:10:00,49.01,49.04,48.95,49.01,19400.0,49.01,49.04,48.95,49.01,19400.0
2013-09-25 13:20:00,49.0,49.03,48.99,48.99,1400.0,49.0,49.03,48.99,48.99,1400.0
2013-09-25 13:30:00,49.01,49.01,48.89,48.9,9800.0,49.01,49.01,48.89,48.9,9800.0
2013-09-25 13:40:00,48.93,48.95,48.88,48.88,15200.0,48.93,48.95,48.88,48.88,15200.0
2013-09-25 13:50:00,48.9,48.93,48.86,48.93,5000.0,48.9,48.93,48.86,48.93,5000.0
2013-09-25 14:00:00,48.97,49.05,48.97,49.01,12200.0,48.97,49.05,48.97,49.01,12200.0
2013-09-25 14:10:00,48.99,49.03,48.91,48.91,10800.0,48.99,49.03,48.91,48.91,10800.0
2013-09-25 14:20:00,48.92,48.98,48.92,48.98,2200.0,48.92,48.98,48.92,48.98,2200.0
2013-09-25 14:30:00,48.97,48.98,48.91,48.91,5000.0,48.97,48.98,48.91,48.91,5000.0
2013-09-25 14:40:00,48.95,49.01,48.9,48.9,26200.0,48.95,49.01,48.9,48.9,26200.0
2013-09-25 14:50:00,48.88,48.91,48.87,48.87,4400.0,48.88,48.91,48.87,48.87,4400.0
2013-09-25 15:00:00,48.88,48.91,48.88,48.91,7400.0,48.88,48.91,48.88,48.91,7400.0
2013-09-25 15:10:00,48.91,48.99,48.9,48.91,8800.0,48.91,48.99,48.9,48.91,8800.0
2013-09-25 15:20:00,48.92,48.99,48.88,48.96,13200.0,48.92,48.99,48.88,48.96,13200.0
2013-09-25 15:30:00,48.95,49.06,48.93,49.02,14400.0,48.95,49.06,48.93,49.02,14400.0
2013-09-25 15:40:00,49.05,49.05,48.97,49.02,16000.0,49.05,49.05,48.97,49.02,16000.0
2013-09-25 15:50:00,48.99,48.99,48.84,48.84,21800.0,48.99,48.99,48.84,48.84,21800.0
2013-09-26 09:30:00,48.97,49.09,48.97,49.09,2600.0,48.97,49.09,48.97,49.09,2600.0
2013-09-26 09:40:00,49.09,49.2,48.92,49.2,1000.0,49.09,49.2,48.92,49.2,1000.0
2013-09-26 09:50:00,49.13,49.18,49.06,49.06,3400.0,49.13,49.18,49.06,49.06,3400.0
2013-09-26 10:00:00,49.05,49.07,48.98,49.07,2400.0,49.05,49.07,48.98,49.07,2400.0
2013-09-26 10:10:00,49.1,49.1,49.02,49.08,2000.0,49.1,49.1,49.02,49.08,2000.0
2013-09-26 10:20:00,49.1,49.1,49.1,49.1,1200.0,49.1,49.1,49.1,49.1,1200.0
2013-09-26 10:30:00,49.01,49.03,49.01,49.03,1000.0,49.01,49.03,49.01,49.03,1000.0
2013-09-26 10:40:00,49.06,49.08,48.83,48.83,5000.0,49.06,49.08,48.83,48.83,5000.0
2013-09-26 10:50:00,48.84,48.98,48.83,48.95,10800.0,48.84,48.98,48.83,48.95,10800.0
2013-09-26 11:00:00,48.97,48.97,48.83,48.92,4000.0,48.97,48.97,48.83,48.92,4000.0
2013-09-26 11:10:00,48.92,48.92,48.87,48.87,1200.0,48.92,48.92,48.87,48.87,1200.0
2013-09-26 11:20:00,48.87,49.1,48.85,48.87,3200.0,48.87,49.1,48.85,48.87,3200.0
2013-09-26 11:30:00,48.98,48.98,48.83,48.96,800.0,48.98,48.98,48.83,48.96,800.0
2013-09-26 11:40:00,48.89,48.89,48.84,48.89,1200.0,48.89,48.89,48.84,48.89,1200.0
2013-09-26 11:50:00,48.91,48.99,48.91,48.98,1200.0,48.91,48.99,48.91,48.98,1200.0
2013-09-26 12:00:00,48.94,48.99,48.91,48.91,1200.0,48.94,48.99,48.91,48.91,1200.0
2013-09-26 12:10:00,48.88,48.99,48.88,48.99,600.0,48.88,48.99,48.88,48.99,600.0
2013-09-26 12:20:00,48.95,49.01,48.92,48.96,7200.0,48.95,49.01,48.92,48.96,7200.0
2013-09-26 12:30:00,49.01,49.04,48.97,49.03,12000.0,49.01,49.04,48.97,49.03,12000.0
2013-09-26 12:40:00,49.08,49.08,49.05,49.05,600.0,49.08,49.08,49.05,49.05,600.0
2013-09-26 12:50:00,49.1,49.1,49.05,49.08,800.0,49.1,49.1,49.05,49.08,800.0
2013-09-26 13:00:00,49.07,49.19,49.07,49.09,4800.0,49.07,49.19,49.07,49.09,4800.0
2013-09-26 13:10:00,49.06,49.09,49.01,49.02,3400.0,49.06,49.09,49.01,49.02,3400.0
2013-09-26 13:20:00,49.0,49.11,49.0,49.11,1200.0,49.0,49.11,49.0,49.11,1200.0
2013-09-26 13:30:00,49.1,49.1,49.01,49.04,3200.0,49.1,49.1,49.01,49.04,3200.0
2013-09-26 13:40:00,48.99,49.02,48.88,48.89,59600.0,48.99,49.02,48.88,48.89,59600.0
2013-09-26 13:50:00,48.92,48.92,48.84,48.91,14000.0,48.92,48.92,48.84,48.91,14000.0
2013-09-26 14:00:00,48.88,48.97,48.85,48.85,3600.0,48.88,48.97,48.85,48.85,3600.0
2013-09-26 14:10:00,48.86,48.99,48.86,48.99,3000.0,48.86,48.99,48.86,48.99,3000.0
2013-09-26 14:20:00,48.99,49.06,48.99,49.06,3000.0,48.99,49.06,48.99,49.06,3000.0
2013-09-26 14:30:00,49.06,49.06,49.05,49.05,400.0,49.06,49.06,49.05,49.05,400.0
2013-09-26 14:40:00,49.06,49.09,48.99,49.02,6400.0,49.06,49.09,48.99,49.02,6400.0
2013-09-26 14:50:00,48.99,48.99,48.99,48.99,400.0,48.99,48.99,48.99,48.99,400.0
2013-09-26 15:00:00,49.01,49.06,48.99,49.06,1400.0,49.01,49.06,48.99,49.06,1400.0
2013-09-26 15:10:00,49.03,49.03,49.0,49.0,3200.0,49.03,49.03,49.0,49.0,3200.0
2013-09-26 15:20:00,49.02,49.03,49.02,49.02,1400.0,49.02,49.03,49.02,49.02,1400.0
2013-09-26 15:30:00,49.04,49.06,49.02,49.02,5600.0,49.04,49.06,49.02,49.02,5600.0
2013-09-26 15:40:00,49.04,49.05,48.99,49.03,12000.0,49.04,49.05,48.99,49.03,12000.0
2013-09-26 15:50:00,49.01,49.17,48.96,49.16,25600.0,49.01,49.17,48.96,49.16,25600.0
2013-09-27 09:30:00,48.84,48.85,48.64,48.84,2400.0,48.84,48.85,48.64,48.84,2400.0
2013-09-27 09:40:00,49.01,49.14,48.82,48.87,8200.0,49.01,49.14,48.82,48.87,8200.0
2013-09-27 09:50:00,48.81,48.81,48.66,48.66,4600.0,48.81,48.81,48.66,48.66,4600.0
2013-09-27 10:00:00,48.76,48.85,48.69,48.69,4400.0,48.76,48.85,48.69,48.69,4400.0
2013-09-27 10:10:00,48.76,48.96,48.76,48.94,7600.0,48.76,48.96,48.76,48.94,7600.0
2013-09-27 10:20:00,48.86,48.94,48.85,48.85,1600.0,48.86,48.94,48.85,48.85,1600.0
2013-09-27 10:30:00,48.92,48.92,48.88,48.91,6000.0,48.92,48.92,48.88,48.91,6000.0
2013-09-27 10:40:00,48.96,48.97,48.9,48.97,2400.0,48.96,48.97,48.9,48.97,2400.0
2013-09-27 10:50:00,48.97,48.99,48.92,48.94,7800.0,48.97,48.99,48.92,48.94,7800.0
2013-09-27 11:00:00,48.92,48.92,48.87,48.87,3600.0,48.92,48.92,48.87,48.87,3600.0
2013-09-27 11:10:00,48.87,48.87,48.8,48.8,3000.0,48.87,48.87,48.8,48.8,3000.0
2013-09-27 11:20:00,48.79,48.85,48.77,48.84,7000.0,48.79,48.85,48.77,48.84,7000.0
2013-09-27 11:30:00,48.88,49.12,48.88,48.99,7600.0,48.88,49.12,48.88,48.99,7600.0
2013-09-27 11:40:00,49.02,49.06,48.97,49.01,2800.0,49.02,49.06,48.97,49.01,2800.0
2013-09-27 11:50:00,48.96,49.0,48.93,49.0,2800.0,48.96,49.0,48.93,49.0,2800.0
2013-09-27 12:00:00,48.96,49.02,48.96,49.02,7600.0,48.96,49.02,48.96,49.02,7600.0
2013-09-27 12:10:00,49.06,49.19,49.0,49.19,3800.0,49.06,49.19,49.0,49.19,3800.0
2013-09-27 12:20:00,49.22,49.29,49.17,49.24,7800.0,49.22,49.29,49.17,49.24,7800.0
2013-09-27 12:30:00,49.24,49.33,49.23,49.27,6000.0,49.24,49.33,49.23,49.27,6000.0
2013-09-27 12:40:00,49.24,49.26,49.2,49.24,6000.0,49.24,49.26,49.2,49.24,6000.0
2013-09-27 12:50:00,49.24,49.26,49.15,49.22,5000.0,49.24,49.26,49.15,49.22,5000.0
2013-09-27 13:00:00,49.19,49.22,49.15,49.22,4000.0,49.19,49.22,49.15,49.22,4000.0
2013-09-27 13:10:00,49.16,49.26,49.15,49.24,4200.0,49.16,49.26,49.15,49.24,4200.0
2013-09-27 13:20:00,49.25,49.25,49.13,49.16,9800.0,49.25,49.25,49.13,49.16,9800.0
2013-09-27 13:30:00,49.16,49.16,49.07,49.07,3200.0,49.16,49.16,49.07,49.07,3200.0
2013-09-27 13:40:00,49.1,49.16,49.07,49.16,2600.0,49.1,49.16,49.07,49.16,2600.0
2013-09-27 13:50:00,49.16,49.16,49.1,49.12,5400.0,49.16,49.16,49.1,49.12,5400.0
2013-09-27 14:00:00,49.17,49.22,49.08,49.08,11000.0,49.17,49.22,49.08,49.08,11000.0
2013-09-27 14:10:00,49.08,49.08,49.08,49.08,1600.0,49.08,49.08,49.08,49.08,1600.0
2013-09-27 14:20:00,49.11,49.13,49.08,49.13,6000.0,49.11,49.13,49.08,49.13,6000.0
2013-09-27 14:30:00,49.13,49.16,49.1,49.1,8800.0,49.13,49.16,49.1,49.1,8800.0
2013-09-27 14:40:00,49.13,49.15,49.09,49.15,5600.0,49.13,49.15,49.09,49.15,5600.0
2013-09-27 14:50:00,49.17,49.19,49.15,49.15,5800.0,49.17,49.19,49.15,49.15,5800.0
2013-09-27 15:00:00,49.16,49.24,49.16,49.18,12000.0,49.16,49.24,49.16,49.18,12000.0
2013-09-27 15:10:00,49.24,49.24,49.15,49.21,5400.0,49.24,49.24,49.15,49.21,5400.0
2013-09-27 15:20:00,49.23,49.26,49.16,49.23,7600.0,49.23,49.26,49.16,49.23,7600.0
2013-09-27 15:30:00,49.24,49.31,49.23,49.31,11400.0,49.24,49.31,49.23,49.31,11400.0
2013-09-27 15:40:00,49.3,49.33,49.26,49.31,17200.0,49.3,49.33,49.26,49.31,17200.0
2013-09-27 15:50:00,49.3,49.4,49.24,49.27,35200.0,49.3,49.4,49.24,49.27,35200.0
2013-09-30 09:30:00,48.98,48.98,48.4,48.67,1600.0,48.98,48.98,48.4,48.67,1600.0
2013-09-30 09:40:00,49.16,49.33,49.12,49.25,29600.0,49.16,49.33,49.12,49.25,29600.0
2013-09-30 09:50:00,49.23,49.23,49.02,49.05,3400.0,49.23,49.23,49.02,49.05,3400.0
2013-09-30 10:00:00,49.12,49.43,49.1,49.33,23600.0,49.12,49.43,49.1,49.33,23600.0
2013-09-30 10:10:00,49.29,49.41,49.29,49.41,7000.0,49.29,49.41,49.29,49.41,7000.0
2013-09-30 10:20:00,49.38,49.5,49.37,49.41,7200.0,49.38,49.5,49.37,49.41,7200.0
2013-09-30 10:30:00,49.4,49.52,49.4,49.51,6200.0,49.4,49.52,49.4,49.51,6200.0
2013-09-30 10:40:00,49.57,49.63,49.56,49.62,5000.0,49.57,49.63,49.56,49.62,5000.0
2013-09-30 10:50:00,49.63,49.65,49.6,49.64,2000.0,49.63,49.65,49.6,49.64,2000.0
2013-09-30 11:00:00,49.64,49.74,49.6,49.63,5200.0,49.64,49.74,49.6,49.63,5200.0
2013-09-30 11:10:00,49.56,49.63,49.54,49.63,2000.0,49.56,49.63,49.54,49.63,2000.0
2013-09-30 11:20:00,49.66,49.67,49.6,49.64,1800.0,49.66,49.67,49.6,49.64,1800.0
2013-09-30 11:30:00,49.6,49.73,49.58,49.71,24400.0,49.6,49.73,49.58,49.71,24400.0
2013-09-30 11:40:00,49.7,49.72,49.63,49.66,4000.0,49.7,49.72,49.63,49.66,4000.0
2013-09-30 11:50:00,49.66,49.7,49.65,49.7,12800.0,49.66,49.7,49.65,49.7,12800.0
2013-09-30 12:00:00,49.7,49.7,49.6,49.6,14200.0,49.7,49.7,49.6,49.6,14200.0
2013-09-30 12:10:00,49.64,49.67,49.64,49.66,1800.0,49.64,49.67,49.64,49.66,1800.0
2013-09-30 12:20:00,49.66,49.7,49.6,49.7,6000.0,49.66,49.7,49.6,49.7,6000.0
2013-09-30 12:30:00,49.7,49.77,49.69,49.75,15600.0,49.7,49.77,49.69,49.75,15600.0
2013-09-30 12:40:00,49.79,49.81,49.71,49.75,69000.0,49.79,49.81,49.71,49.75,69000.0
2013-09-30 12:50:00,49.72,49.77,49.72,49.72,1200.0,49.72,49.77,49.72,49.72,1200.0
2013-09-30 13:00:00,49.75,49.75,49.72,49.72,2200.0,49.75,49.75,49.72,49.72,2200.0
2013-09-30 13:10:00,49.74,49.77,49.74,49.77,5400.0,49.74,49.77,49.74,49.77,5400.0
2013-09-30 13:20:00,49.74,49.76,49.64,49.73,8200.0,49.74,49.76,49.64,49.73,8200.0
2013-09-30 13:30:00,49.75,49.81,49.73,49.77,18600.0,49.75,49.81,49.73,49.77,18600.0
2013-09-30 13:40:00,49.77,49.82,49.76,49.81,5400.0,49.77,49.82,49.76,49.81,5400.0
2013-09-30 13:50:00,49.85,49.85,49.74,49.8,9000.0,49.85,49.85,49.74,49.8,9000.0
2013-09-30 14:00:00,49.8,49.8,49.73,49.77,18800.0,49.8,49.8,49.73,49.77,18800.0
2013-09-30 14:10:00,49.77,50.0,49.77,49.96,27600.0,49.77,50.0,49.77,49.96,27600.0
2013-09-30 14:20:00,49.96,50.15,49.84,50.02,46200.0,49.96,50.15,49.84,50.02,46200.0
2013-09-30 14:30:00,50.01,50.05,49.92,49.92,50000.0,50.01,50.05,49.92,49.92,50000.0
2013-09-30 14:40:00,49.93,50.13,49.9,50.07,19400.0,49.93,50.13,49.9,50.07,19400.0
2013-09-30 14:50:00,50.02,50.13,50.02,50.1,10000.0,50.02,50.13,50.02,50.1,10000.0
2013-09-30 15:00:00,50.13,50.18,50.05,50.08,17400.0,50.13,50.18,50.05,50.08,17400.0
2013-09-30 15:10:00,50.1,50.1,49.92,49.99,34800.0,50.1,50.1,49.92,49.99,34800.0
2013-09-30 15:20:00,50.0,50.02,49.85,49.96,42400.0,50.0,50.02,49.85,49.96,42400.0
2013-09-30 15:30:00,49.97,50.02,49.9,50.02,34600.0,49.97,50.02,49.9,50.02,34600.0
2013-09-30 15:40:00,49.99,50.02,49.97,49.99,66600.0,49.99,50.02,49.97,49.99,66600.0
2013-09-30 15:50:00,49.99,50.02,49.82,49.82,156400.0,49.99,50.02,49.82,49.82,156400.0
2013-10-01 09:30:00,49.84,50.46,49.57,50.23,24200.0,49.84,50.46,49.57,50.23,24200.0
2013-10-01 09:40:00,50.24,50.38,50.19,50.25,40800.0,50.24,50.38,50.19,50.25,40800.0
2013-10-01 09:50:00,50.32,50.49,50.24,50.35,10400.0,50.32,50.49,50.24,50.35,10400.0
2013-10-01 10:00:00,50.31,50.56,50.29,50.43,18800.0,50.31,50.56,50.29,50.43,18800.0
2013-10-01 10:10:00,50.45,50.73,50.45,50.73,25800.0,50.45,50.73,50.45,50.73,25800.0
2013-10-01 10:20:00,50.72,50.99,50.69,50.95,26400.0,50.72,50.99,50.69,50.95,26400.0
2013-10-01 10:30:00,50.96,51.02,50.87,51.02,25800.0,50.96,51.02,50.87,51.02,25800.0
2013-10-01 10:40:00,51.0,51.19,50.99,51.07,16200.0,51.0,51.19,50.99,51.07,16200.0
2013-10-01 10:50:00,50.99,51.0,50.77,50.77,36400.0,50.99,51.0,50.77,50.77,36400.0
2013-10-01 11:00:00,50.85,51.0,50.85,50.95,25800.0,50.85,51.0,50.85,50.95,25800.0
2013-10-01 11:10:00,50.98,51.36,50.97,51.36,28000.0,50.98,51.36,50.97,51.36,28000.0
2013-10-01 11:20:00,51.34,51.41,51.15,51.2,18600.0,51.34,51.41,51.15,51.2,18600.0
2013-10-01 11:30:00,51.13,51.34,51.13,51.32,21200.0,51.13,51.34,51.13,51.32,21200.0
2013-10-01 11:40:00,51.32,51.37,51.18,51.19,12600.0,51.32,51.37,51.18,51.19,12600.0
2013-10-01 11:50:00,51.23,51.26,51.1,51.11,12800.0,51.23,51.26,51.1,51.11,12800.0
2013-10-01 12:00:00,51.13,51.3,51.11,51.26,19400.0,51.13,51.3,51.11,51.26,19400.0
2013-10-01 12:10:00,51.26,51.26,51.03,51.03,6400.0,51.26,51.26,51.03,51.03,6400.0
2013-10-01 12:20:00,51.03,51.27,51.02,51.26,10400.0,51.03,51.27,51.02,51.26,10400.0
2013-10-01 12:30:00,51.23,51.24,50.99,51.02,20400.0,51.23,51.24,50.99,51.02,20400.0
2013-10-01 12:40:00,51.01,51.09,51.0,51.04,21200.0,51.01,51.09,51.0,51.04,21200.0
2013-10-01 12:50:00,51.04,51.12,50.97,51.05,26000.0,51.04,51.12,50.97,51.05,26000.0
2013-10-01 13:00:00,51.06,51.25,51.06,51.21,21600.0,51.06,51.25,51.06,51.21,21600.0
2013-10-01 13:10:00,51.17,51.27,50.97,51.21,34400.0,51.17,51.27,50.97,51.21,34400.0
2013-10-01 13:20:00,51.2,51.21,51.03,51.03,24000.0,51.2,51.21,51.03,51.03,24000.0
2013-10-01 13:30:00,51.07,51.13,51.03,51.12,16400.0,51.07,51.13,51.03,51.12,16400.0
2013-10-01 13:40:00,51.15,51.2,51.06,51.1,26000.0,51.15,51.2,51.06,51.1,26000.0
2013-10-01 13:50:00,51.12,51.16,50.94,50.99,40600.0,51.12,51.16,50.94,50.99,40600.0
2013-10-01 14:00:00,50.99,50.99,50.89,50.93,13000.0,50.99,50.99,50.89,50.93,13000.0
2013-10-01 14:10:00,50.95,50.99,50.85,50.91,16400.0,50.95,50.99,50.85,50.91,16400.0
2013-10-01 14:20:00,50.92,51.05,50.84,51.0,34600.0,50.92,51.05,50.84,51.0,34600.0
2013-10-01 14:30:00,51.04,51.16,50.99,51.16,25000.0,51.04,51.16,50.99,51.16,25000.0
2013-10-01 14:40:00,51.16,51.2,51.05,51.19,28800.0,51.16,51.2,51.05,51.19,28800.0
2013-10-01 14:50:00,51.16,51.27,51.12,51.22,27200.0,51.16,51.27,51.12,51.22,27200.0
2013-10-01 15:00:00,51.24,51.35,51.2,51.31,24200.0,51.24,51.35,51.2,51.31,24200.0
2013-10-01 15:10:00,51.27,51.37,51.19,51.26,43000.0,51.27,51.37,51.19,51.26,43000.0
2013-10-01 15:20:00,51.25,51.34,51.21,51.32,26200.0,51.25,51.34,51.21,51.32,26200.0
2013-10-01 15:30:00,51.32,51.37,51.22,51.31,32000.0,51.32,51.37,51.22,51.31,32000.0
2013-10-01 15:40:00,51.33,51.38,51.29,51.38,30000.0,51.33,51.38,51.29,51.38,30000.0
2013-10-01 15:50:00,51.37,51.41,51.23,51.37,117000.0,51.37,51.41,51.23,51.37,117000.0
2013-10-02 09:30:00,50.9,50.95,50.54,50.79,11400.0,50.9,50.95,50.54,50.79,11400.0
2013-10-02 09:40:00,50.9,50.99,50.79,50.93,8600.0,50.9,50.99,50.79,50.93,8600.0
2013-10-02 09:50:00,50.93,51.24,50.88,51.11,19800.0,50.93,51.24,50.88,51.11,19800.0
2013-10-02 10:00:00,51.18,51.19,50.96,51.17,19000.0,51.18,51.19,50.96,51.17,19000.0
2013-10-02 10:10:00,51.23,51.23,50.88,51.02,15200.0,51.23,51.23,50.88,51.02,15200.0
2013-10-02 10:20:00,51.06,51.18,51.02,51.13,12000.0,51.06,51.18,51.02,51.13,12000.0
2013-10-02 10:30:00,51.12,51.37,51.1,51.36,60000.0,51.12,51.37,51.1,51.36,60000.0
2013-10-02 10:40:00,51.38,51.43,51.12,51.35,44800.0,51.38,51.43,51.12,51.35,44800.0
2013-10-02 10:50:00,51.35,51.39,51.13,51.24,11400.0,51.35,51.39,51.13,51.24,11400.0
2013-10-02 11:00:00,51.27,51.31,51.16,51.18,16800.0,51.27,51.31,51.16,51.18,16800.0
2013-10-02 11:10:00,51.17,51.29,51.12,51.18,13600.0,51.17,51.29,51.12,51.18,13600.0
2013-10-02 11:20:00,51.2,51.34,51.16,51.23,7200.0,51.2,51.34,51.16,51.23,7200.0
2013-10-02 11:30:00,51.23,51.27,51.18,51.21,7400.0,51.23,51.27,51.18,51.21,7400.0
2013-10-02 11:40:00,51.2,51.24,51.07,51.24,9200.0,51.2,51.24,51.07,51.24,9200.0
2013-10-02 11:50:00,51.21,51.31,51.19,51.21,7600.0,51.21,51.31,51.19,51.21,7600.0
2013-10-02 12:00:00,51.21,51.3,51.2,51.3,17600.0,51.21,51.3,51.2,51.3,17600.0
2013-10-02 12:10:00,51.3,51.35,51.24,51.32,13800.0,51.3,51.35,51.24,51.32,13800.0
2013-10-02 12:20:00,51.31,51.32,51.17,51.17,15600.0,51.31,51.32,51.17,51.17,15600.0
2013-10-02 12:30:00,51.23,51.3,51.22,51.23,4800.0,51.23,51.3,51.22,51.23,4800.0
2013-10-02 12:40:00,51.24,51.34,51.22,51.27,32800.0,51.24,51.34,51.22,51.27,32800.0
2013-10-02 12:50:00,51.27,51.27,51.18,51.23,9200.0,51.27,51.27,51.18,51.23,9200.0
2013-10-02 13:00:00,51.23,51.26,51.19,51.26,7400.0,51.23,51.26,51.19,51.26,7400.0
2013-10-02 13:10:00,51.25,51.25,51.2,51.21,13000.0,51.25,51.25,51.2,51.21,13000.0
2013-10-02 13:20:00,51.23,51.3,51.21,51.28,20000.0,51.23,51.3,51.21,51.28,20000.0
2013-10-02 13:30:00,51.29,51.46,51.28,51.44,15000.0,51.29,51.46,51.28,51.44,15000.0
2013-10-02 13:40:00,51.44,51.48,51.42,51.48,6200.0,51.44,51.48,51.42,51.48,6200.0
2013-10-02 13:50:00,51.51,51.65,51.49,51.64,30200.0,51.51,51.65,51.49,51.64,30200.0
2013-10-02 14:00:00,51.66,51.7,51.58,51.62,26400.0,51.66,51.7,51.58,51.62,26400.0
2013-10-02 14:10:00,51.61,51.68,51.56,51.63,51200.0,51.61,51.68,51.56,51.63,51200.0
2013-10-02 14:20:00,51.63,51.74,51.63,51.73,10600.0,51.63,51.74,51.63,51.73,10600.0
2013-10-02 14:30:00,51.74,51.74,51.65,51.74,18000.0,51.74,51.74,51.65,51.74,18000.0
2013-10-02 14:40:00,51.71,51.76,51.67,51.76,15000.0,51.71,51.76,51.67,51.76,15000.0
2013-10-02 14:50:00,51.72,51.74,51.51,51.58,45200.0,51.72,51.74,51.51,51.58,45200.0
2013-10-02 15:00:00,51.58,51.58,51.46,51.48,50800.0,51.58,51.58,51.46,51.48,50800.0
2013-10-02 15:10:00,51.48,51.5,51.37,51.38,66800.0,51.48,51.5,51.37,51.38,66800.0
2013-10-02 15:20:00,51.38,51.43,51.34,51.4,16600.0,51.38,51.43,51.34,51.4,16600.0
2013-10-02 15:30:00,51.41,51.49,51.38,51.47,30200.0,51.41,51.49,51.38,51.47,30200.0
2013-10-02 15:40:00,51.49,51.51,51.4,51.42,19400.0,51.49,51.51,51.4,51.42,19400.0
2013-10-02 15:50:00,51.41,51.42,51.36,51.38,65400.0,51.41,51.42,51.36,51.38,65400.0
2013-10-03 09:30:00,51.15,51.38,50.97,51.3,5200.0,51.15,51.38,50.97,51.3,5200.0
2013-10-03 09:40:00,51.15,51.15,51.1,51.14,1200.0,51.15,51.15,51.1,51.14,1200.0
2013-10-03 09:50:00,51.13,51.13,50.8,50.8,26600.0,51.13,51.13,50.8,50.8,26600.0
2013-10-03 10:00:00,50.8,50.88,50.65,50.87,12600.0,50.8,50.88,50.65,50.87,12600.0
2013-10-03 10:10:00,50.91,50.97,50.77,50.85,12200.0,50.91,50.97,50.77,50.85,12200.0
2013-10-03 10:20:00,50.88,50.88,50.7,50.72,27200.0,50.88,50.88,50.7,50.72,27200.0
2013-10-03 10:30:00,50.7,50.75,50.55,50.56,19800.0,50.7,50.75,50.55,50.56,19800.0
2013-10-03 10:40:00,50.56,50.57,50.38,50.38,18000.0,50.56,50.57,50.38,50.38,18000.0
2013-10-03 10:50:00,50.37,50.53,50.34,50.52,6600.0,50.37,50.53,50.34,50.52,6600.0
2013-10-03 11:00:00,50.52,50.67,50.46,50.57,37800.0,50.52,50.67,50.46,50.57,37800.0
2013-10-03 11:10:00,50.51,50.53,50.35,50.35,4000.0,50.51,50.53,50.35,50.35,4000.0
2013-10-03 11:20:00,50.39,50.57,50.39,50.47,13400.0,50.39,50.57,50.39,50.47,13400.0
2013-10-03 11:30:00,50.44,50.63,50.44,50.47,5800.0,50.44,50.63,50.44,50.47,5800.0
2013-10-03 11:40:00,50.5,50.51,50.41,50.43,3400.0,50.5,50.51,50.41,50.43,3400.0
2013-10-03 11:50:00,50.48,50.48,50.23,50.28,5400.0,50.48,50.48,50.23,50.28,5400.0
2013-10-03 12:00:00,50.31,50.34,50.26,50.32,3000.0,50.31,50.34,50.26,50.32,3000.0
2013-10-03 12:10:00,50.32,50.34,50.31,50.33,2800.0,50.32,50.34,50.31,50.33,2800.0
2013-10-03 12:20:00,50.29,50.45,50.29,50.45,3200.0,50.29,50.45,50.29,50.45,3200.0
2013-10-03 12:30:00,50.4,50.44,50.32,50.35,8600.0,50.4,50.44,50.32,50.35,8600.0
2013-10-03 12:40:00,50.32,50.41,50.23,50.41,5800.0,50.32,50.41,50.23,50.41,5800.0
2013-10-03 12:50:00,50.4,50.42,50.33,50.33,2200.0,50.4,50.42,50.33,50.33,2200.0
2013-10-03 13:00:00,50.33,50.41,50.32,50.4,2400.0,50.33,50.41,50.32,50.4,2400.0
2013-10-03 13:10:00,50.42,50.42,50.38,50.38,3800.0,50.42,50.42,50.38,50.38,3800.0
2013-10-03 13:20:00,50.4,50.63,50.38,50.63,12200.0,50.4,50.63,50.38,50.63,12200.0
2013-10-03 13:30:00,50.71,50.87,50.69,50.72,9400.0,50.71,50.87,50.69,50.72,9400.0
2013-10-03 13:40:00,50.8,50.8,50.7,50.77,2000.0,50.8,50.8,50.7,50.77,2000.0
2013-10-03 13:50:00,50.75,50.76,50.62,50.76,10000.0,50.75,50.76,50.62,50.76,10000.0
2013-10-03 14:00:00,50.76,50.77,50.68,50.77,6800.0,50.76,50.77,50.68,50.77,6800.0
2013-10-03 14:10:00,50.75,50.99,50.75,50.88,12000.0,50.75,50.99,50.75,50.88,12000.0
2013-10-03 14:20:00,50.83,50.83,50.69,50.75,11400.0,50.83,50.83,50.69,50.75,11400.0
2013-10-03 14:30:00,50.75,50.85,50.74,50.77,12200.0,50.75,50.85,50.74,50.77,12200.0
2013-10-03 14:40:00,50.75,50.84,50.74,50.79,6800.0,50.75,50.84,50.74,50.79,6800.0
2013-10-03 14:50:00,50.78,50.85,50.77,50.77,5600.0,50.78,50.85,50.77,50.77,5600.0
2013-10-03 15:00:00,50.77,50.83,50.76,50.83,13200.0,50.77,50.83,50.76,50.83,13200.0
2013-10-03 15:10:00,50.83,50.83,50.7,50.75,7800.0,50.83,50.83,50.7,50.75,7800.0
2013-10-03 15:20:00,50.77,50.79,50.74,50.79,3800.0,50.77,50.79,50.74,50.79,3800.0
2013-10-03 15:30:00,50.82,50.85,50.77,50.85,8800.0,50.82,50.85,50.77,50.85,8800.0
2013-10-03 15:40:00,50.85,50.94,50.82,50.87,34000.0,50.85,50.94,50.82,50.87,34000.0
2013-10-03 15:50:00,50.85,50.87,50.6,50.63,86000.0,50.85,50.87,50.6,50.63,86000.0
2013-10-04 09:30:00,50.54,50.98,50.54,50.79,6600.0,50.54,50.98,50.54,50.79,6600.0
2013-10-04 09:40:00,50.79,50.98,50.72,50.87,11400.0,50.79,50.98,50.72,50.87,11400.0
2013-10-04 09:50:00,50.77,50.8,50.65,50.76,23000.0,50.77,50.8,50.65,50.76,23000.0
2013-10-04 10:00:00,50.74,50.83,50.71,50.77,5600.0,50.74,50.83,50.71,50.77,5600.0
2013-10-04 10:10:00,50.83,50.98,50.83,50.93,3600.0,50.83,50.98,50.83,50.93,3600.0
2013-10-04 10:20:00,50.93,51.1,50.93,51.07,3800.0,50.93,51.1,50.93,51.07,3800.0
2013-10-04 10:30:00,51.07,51.07,50.85,50.93,4200.0,51.07,51.07,50.85,50.93,4200.0
2013-10-04 10:40:00,50.94,51.17,50.94,51.17,4600.0,50.94,51.17,50.94,51.17,4600.0
2013-10-04 10:50:00,51.17,51.36,51.12,51.22,12200.0,51.17,51.36,51.12,51.22,12200.0
2013-10-04 11:00:00,51.27,51.34,51.27,51.34,7600.0,51.27,51.34,51.27,51.34,7600.0
2013-10-04 11:10:00,51.31,51.34,51.26,51.32,6200.0,51.31,51.34,51.26,51.32,6200.0
2013-10-04 11:20:00,51.26,51.32,51.24,51.26,8800.0,51.26,51.32,51.24,51.26,8800.0
2013-10-04 11:30:00,51.27,51.27,51.2,51.26,17000.0,51.27,51.27,51.2,51.26,17000.0
2013-10-04 11:40:00,51.25,51.29,51.24,51.26,10400.0,51.25,51.29,51.24,51.26,10400.0
2013-10-04 11:50:00,51.25,51.27,51.22,51.23,3800.0,51.25,51.27,51.22,51.23,3800.0
2013-10-04 12:00:00,51.23,51.26,51.16,51.23,21000.0,51.23,51.26,51.16,51.23,21000.0
2013-10-04 12:10:00,51.23,51.27,51.21,51.24,5600.0,51.23,51.27,51.21,51.24,5600.0
2013-10-04 12:20:00,51.26,51.35,51.24,51.28,11400.0,51.26,51.35,51.24,51.28,11400.0
2013-10-04 12:30:00,51.31,51.31,51.23,51.31,5200.0,51.31,51.31,51.23,51.31,5200.0
2013-10-04 12:40:00,51.26,51.33,51.2,51.22,4000.0,51.26,51.33,51.2,51.22,4000.0
2013-10-04 12:50:00,51.22,51.26,51.22,51.23,2800.0,51.22,51.26,51.22,51.23,2800.0
2013-10-04 13:00:00,51.24,51.24,51.19,51.19,10200.0,51.24,51.24,51.19,51.19,10200.0
2013-10-04 13:10:00,51.18,51.21,51.17,51.2,2400.0,51.18,51.21,51.17,51.2,2400.0
2013-10-04 13:20:00,51.19,51.25,51.17,51.22,4000.0,51.19,51.25,51.17,51.22,4000.0
2013-10-04 13:30:00,51.17,51.21,51.1,51.16,3600.0,51.17,51.21,51.1,51.16,3600.0
2013-10-04 13:40:00,51.14,51.14,51.06,51.07,3600.0,51.14,51.14,51.06,51.07,3600.0
2013-10-04 13:50:00,51.07,51.1,51.04,51.06,3400.0,51.07,51.1,51.04,51.06,3400.0
2013-10-04 14:00:00,51.06,51.08,51.04,51.04,1400.0,51.06,51.08,51.04,51.04,1400.0
2013-10-04 14:10:00,51.02,51.09,51.02,51.09,2600.0,51.02,51.09,51.02,51.09,2600.0
2013-10-04 14:20:00,51.06,51.07,50.98,51.07,6400.0,51.06,51.07,50.98,51.07,6400.0
2013-10-04 14:30:00,51.07,51.12,51.03,51.04,3800.0,51.07,51.12,51.03,51.04,3800.0
2013-10-04 14:40:00,51.04,51.16,51.04,51.13,12000.0,51.04,51.16,51.04,51.13,12000.0
2013-10-04 14:50:00,51.18,51.2,51.12,51.2,8000.0,51.18,51.2,51.12,51.2,8000.0
2013-10-04 15:00:00,51.17,51.17,51.09,51.12,9200.0,51.17,51.17,51.09,51.12,9200.0
2013-10-04 15:10:00,51.12,51.12,51.1,51.11,5400.0,51.12,51.12,51.1,51.11,5400.0
2013-10-04 15:20:00,51.13,51.15,51.03,51.1,9600.0,51.13,51.15,51.03,51.1,9600.0
2013-10-04 15:30:00,51.05,51.08,50.94,50.98,10000.0,51.05,51.08,50.94,50.98,10000.0
2013-10-04 15:40:00,50.99,51.02,50.92,50.94,12200.0,50.99,51.02,50.92,50.94,12200.0
2013-10-04 15:50:00,50.98,51.06,50.88,50.99,27600.0,50.98,51.06,50.88,50.99,27600.0
2013-10-07 09:30:00,50.61,50.61,50.48,50.48,1400.0,50.61,50.61,50.48,50.48,1400.0
2013-10-07 09:40:00,50.48,50.48,50.48,50.48,0.0,50.48,50.48,50.48,50.48,0.0
2013-10-07 09:50:00,50.45,50.73,50.45,50.73,3400.0,50.45,50.73,50.45,50.73,3400.0
2013-10-07 10:00:00,50.62,51.01,50.62,51.0,6600.0,50.62,51.01,50.62,51.0,6600.0
2013-10-07 10:10:00,51.04,51.13,50.8,50.89,6800.0,51.04,51.13,50.8,50.89,6800.0
2013-10-07 10:20:00,50.89,50.96,50.89,50.96,2400.0,50.89,50.96,50.89,50.96,2400.0
2013-10-07 10:30:00,50.99,51.02,50.88,50.94,5000.0,50.99,51.02,50.88,50.94,5000.0
2013-10-07 10:40:00,50.86,50.86,50.74,50.77,5400.0,50.86,50.86,50.74,50.77,5400.0
2013-10-07 10:50:00,50.8,50.97,50.79,50.79,8600.0,50.8,50.97,50.79,50.79,8600.0
2013-10-07 11:00:00,50.79,50.9,50.66,50.89,9000.0,50.79,50.9,50.66,50.89,9000.0
2013-10-07 11:10:00,50.81,50.81,50.75,50.76,2000.0,50.81,50.81,50.75,50.76,2000.0
2013-10-07 11:20:00,50.71,50.77,50.7,50.76,2400.0,50.71,50.77,50.7,50.76,2400.0
2013-10-07 11:30:00,50.71,50.99,50.69,50.94,60600.0,50.71,50.99,50.69,50.94,60600.0
2013-10-07 11:40:00,50.94,50.94,50.85,50.9,5400.0,50.94,50.94,50.85,50.9,5400.0
2013-10-07 11:50:00,50.87,50.91,50.76,50.84,9600.0,50.87,50.91,50.76,50.84,9600.0
2013-10-07 12:00:00,50.81,50.96,50.74,50.92,10200.0,50.81,50.96,50.74,50.92,10200.0
2013-10-07 12:10:00,50.88,50.94,50.85,50.94,2000.0,50.88,50.94,50.85,50.94,2000.0
2013-10-07 12:20:00,50.99,50.99,50.92,50.94,1600.0,50.99,50.99,50.92,50.94,1600.0
2013-10-07 12:30:00,50.89,50.9,50.77,50.85,5000.0,50.89,50.9,50.77,50.85,5000.0
2013-10-07 12:40:00,50.85,50.94,50.79,50.88,4200.0,50.85,50.94,50.79,50.88,4200.0
2013-10-07 12:50:00,50.88,50.92,50.88,50.92,1200.0,50.88,50.92,50.88,50.92,1200.0
2013-10-07 13:00:00,50.84,50.91,50.77,50.83,5000.0,50.84,50.91,50.77,50.83,5000.0
2013-10-07 13:10:00,50.87,50.92,50.81,50.92,5400.0,50.87,50.92,50.81,50.92,5400.0
2013-10-07 13:20:00,50.85,50.85,50.82,50.82,3000.0,50.85,50.85,50.82,50.82,3000.0
2013-10-07 13:30:00,50.81,50.87,50.81,50.86,4800.0,50.81,50.87,50.81,50.86,4800.0
2013-10-07 13:40:00,50.77,50.88,50.77,50.84,2800.0,50.77,50.88,50.77,50.84,2800.0
2013-10-07 13:50:00,50.87,50.99,50.87,50.99,3400.0,50.87,50.99,50.87,50.99,3400.0
2013-10-07 14:00:00,50.99,51.02,50.86,50.86,5800.0,50.99,51.02,50.86,50.86,5800.0
2013-10-07 14:10:00,50.91,50.93,50.85,50.85,9200.0,50.91,50.93,50.85,50.85,9200.0
2013-10-07 14:20:00,50.92,50.99,50.87,50.9,3400.0,50.92,50.99,50.87,50.9,3400.0
2013-10-07 14:30:00,50.94,50.94,50.93,50.93,800.0,50.94,50.94,50.93,50.93,800.0
2013-10-07 14:40:00,50.94,50.97,50.87,50.97,6600.0,50.94,50.97,50.87,50.97,6600.0
2013-10-07 14:50:00,50.98,50.99,50.92,50.97,9400.0,50.98,50.99,50.92,50.97,9400.0
2013-10-07 15:00:00,50.99,51.01,50.98,50.99,7000.0,50.99,51.01,50.98,50.99,7000.0
2013-10-07 15:10:00,51.01,51.09,50.99,51.09,10400.0,51.01,51.09,50.99,51.09,10400.0
2013-10-07 15:20:00,51.1,51.11,50.98,51.02,7200.0,51.1,51.11,50.98,51.02,7200.0
2013-10-07 15:30:00,51.02,51.08,50.92,50.98,6000.0,51.02,51.08,50.92,50.98,6000.0
2013-10-07 15:40:00,51.02,51.02,50.85,50.88,20400.0,51.02,51.02,50.85,50.88,20400.0
2013-10-07 15:50:00,50.93,50.99,50.79,50.79,21000.0,50.93,50.99,50.79,50.79,21000.0
2013-10-08 09:30:00,50.91,51.11,50.9,50.92,6600.0,50.91,51.11,50.9,50.92,6600.0
2013-10-08 09:40:00,50.91,51.11,50.91,51.0,3000.0,50.91,51.11,50.91,51.0,3000.0
2013-10-08 09:50:00,50.98,50.98,50.88,50.88,4800.0,50.98,50.98,50.88,50.88,4800.0
2013-10-08 10:00:00,51.02,51.02,50.83,50.93,2400.0,51.02,51.02,50.83,50.93,2400.0
2013-10-08 10:10:00,50.93,50.93,50.87,50.9,6200.0,50.93,50.93,50.87,50.9,6200.0
2013-10-08 10:20:00,50.9,50.97,50.88,50.95,2000.0,50.9,50.97,50.88,50.95,2000.0
2013-10-08 10:30:00,50.95,50.95,50.85,50.85,1600.0,50.95,50.95,50.85,50.85,1600.0
2013-10-08 10:40:00,50.87,50.88,50.74,50.76,5000.0,50.87,50.88,50.74,50.76,5000.0
2013-10-08 10:50:00,50.7,50.72,50.6,50.6,3000.0,50.7,50.72,50.6,50.6,3000.0
2013-10-08 11:00:00,50.57,50.63,50.49,50.59,8800.0,50.57,50.63,50.49,50.59,8800.0
2013-10-08 11:10:00,50.63,50.79,50.59,50.79,19000.0,50.63,50.79,50.59,50.79,19000.0
2013-10-08 11:20:00,50.77,50.79,50.77,50.78,3200.0,50.77,50.79,50.77,50.78,3200.0
2013-10-08 11:30:00,50.74,50.8,50.62,50.76,27800.0,50.74,50.8,50.62,50.76,27800.0
2013-10-08 11:40:00,50.73,50.8,50.55,50.74,16600.0,50.73,50.8,50.55,50.74,16600.0
2013-10-08 11:50:00,50.71,50.81,50.69,50.81,14600.0,50.71,50.81,50.69,50.81,14600.0
2013-10-08 12:00:00,50.73,50.81,50.6,50.8,33000.0,50.73,50.81,50.6,50.8,33000.0
2013-10-08 12:10:00,50.91,50.91,50.74,50.79,9600.0,50.91,50.91,50.74,50.79,9600.0
2013-10-08 12:20:00,50.76,50.9,50.73,50.9,7600.0,50.76,50.9,50.73,50.9,7600.0
2013-10-08 12:30:00,50.88,50.88,50.68,50.77,14400.0,50.88,50.88,50.68,50.77,14400.0
2013-10-08 12:40:00,50.74,50.82,50.74,50.8,4200.0,50.74,50.82,50.74,50.8,4200.0
2013-10-08 12:50:00,50.77,50.8,50.66,50.79,22200.0,50.77,50.8,50.66,50.79,22200.0
2013-10-08 13:00:00,50.8,50.8,50.71,50.77,14000.0,50.8,50.8,50.71,50.77,14000.0
2013-10-08 13:10:00,50.77,50.79,50.71,50.74,17600.0,50.77,50.79,50.71,50.74,17600.0
2013-10-08 13:20:00,50.75,50.92,50.75,50.85,9800.0,50.75,50.92,50.75,50.85,9800.0
2013-10-08 13:30:00,50.92,50.92,50.74,50.79,3000.0,50.92,50.92,50.74,50.79,3000.0
2013-10-08 13:40:00,50.79,50.81,50.66,50.73,8800.0,50.79,50.81,50.66,50.73,8800.0
2013-10-08 13:50:00,50.75,50.87,50.74,50.8,26400.0,50.75,50.87,50.74,50.8,26400.0
2013-10-08 14:00:00,50.73,50.82,50.69,50.71,18400.0,50.73,50.82,50.69,50.71,18400.0
2013-10-08 14:10:00,50.7,50.7,50.54,50.58,10200.0,50.7,50.7,50.54,50.58,10200.0
2013-10-08 14:20:00,50.6,50.67,50.52,50.61,17000.0,50.6,50.67,50.52,50.61,17000.0
2013-10-08 14:30:00,50.6,50.69,50.58,50.6,52200.0,50.6,50.69,50.58,50.6,52200.0
2013-10-08 14:40:00,50.6,50.69,50.58,50.59,11000.0,50.6,50.69,50.58,50.59,11000.0
2013-10-08 14:50:00,50.59,50.66,50.51,50.66,4000.0,50.59,50.66,50.51,50.66,4000.0
2013-10-08 15:00:00,50.6,50.6,50.52,50.58,7000.0,50.6,50.6,50.52,50.58,7000.0
2013-10-08 15:10:00,50.58,50.72,50.57,50.72,17200.0,50.58,50.72,50.57,50.72,17200.0
2013-10-08 15:20:00,50.74,50.85,50.72,50.85,10600.0,50.74,50.85,50.72,50.85,10600.0
2013-10-08 15:30:00,50.82,50.83,50.7,50.77,11000.0,50.82,50.83,50.7,50.77,11000.0
2013-10-08 15:40:00,50.79,50.87,50.67,50.67,22600.0,50.79,50.87,50.67,50.67,22600.0
2013-10-08 15:50:00,50.7,50.74,50.57,50.64,42000.0,50.7,50.74,50.57,50.64,42000.0
2013-10-09 09:30:00,50.91,51.08,50.62,50.67,6400.0,50.91,51.08,50.62,50.67,6400.0
2013-10-09 09:40:00,50.63,50.85,50.63,50.85,5000.0,50.63,50.85,50.63,50.85,5000.0
2013-10-09 09:50:00,50.85,50.85,50.81,50.85,3000.0,50.85,50.85,50.81,50.85,3000.0
2013-10-09 10:00:00,50.88,50.88,50.76,50.76,8000.0,50.88,50.88,50.76,50.76,8000.0
2013-10-09 10:10:00,50.76,50.83,50.62,50.71,13200.0,50.76,50.83,50.62,50.71,13200.0
2013-10-09 10:20:00,50.71,50.85,50.63,50.72,6600.0,50.71,50.85,50.63,50.72,6600.0
2013-10-09 10:30:00,50.71,50.9,50.71,50.78,9800.0,50.71,50.9,50.71,50.78,9800.0
2013-10-09 10:40:00,50.78,50.85,50.67,50.76,8400.0,50.78,50.85,50.67,50.76,8400.0
2013-10-09 10:50:00,50.77,50.8,50.68,50.77,13200.0,50.77,50.8,50.68,50.77,13200.0
2013-10-09 11:00:00,50.76,50.91,50.71,50.8,5600.0,50.76,50.91,50.71,50.8,5600.0
2013-10-09 11:10:00,50.72,50.81,50.7,50.73,8200.0,50.72,50.81,50.7,50.73,8200.0
2013-10-09 11:20:00,50.7,50.72,50.64,50.72,5000.0,50.7,50.72,50.64,50.72,5000.0
2013-10-09 11:30:00,50.7,50.81,50.67,50.72,16000.0,50.7,50.81,50.67,50.72,16000.0
2013-10-09 11:40:00,50.7,50.79,50.69,50.73,3600.0,50.7,50.79,50.69,50.73,3600.0
2013-10-09 11:50:00,50.74,50.85,50.74,50.81,10000.0,50.74,50.85,50.74,50.81,10000.0
2013-10-09 12:00:00,50.8,50.91,50.75,50.9,15200.0,50.8,50.91,50.75,50.9,15200.0
2013-10-09 12:10:00,50.85,50.95,50.85,50.95,5800.0,50.85,50.95,50.85,50.95,5800.0
2013-10-09 12:20:00,50.87,50.95,50.81,50.88,3800.0,50.87,50.95,50.81,50.88,3800.0
2013-10-09 12:30:00,50.87,51.02,50.87,50.98,9800.0,50.87,51.02,50.87,50.98,9800.0
2013-10-09 12:40:00,50.98,50.98,50.85,50.87,7000.0,50.98,50.98,50.85,50.87,7000.0
2013-10-09 12:50:00,50.87,51.0,50.85,50.96,23600.0,50.87,51.0,50.85,50.96,23600.0
2013-10-09 13:00:00,50.96,51.06,50.95,51.0,34200.0,50.96,51.06,50.95,51.0,34200.0
2013-10-09 13:10:00,51.0,51.03,50.96,51.03,5200.0,51.0,51.03,50.96,51.03,5200.0
2013-10-09 13:20:00,51.06,51.16,50.96,51.13,7600.0,51.06,51.16,50.96,51.13,7600.0
2013-10-09 13:30:00,51.13,51.13,50.97,50.98,27600.0,51.13,51.13,50.97,50.98,27600.0
2013-10-09 13:40:00,50.97,51.04,50.94,50.95,17800.0,50.97,51.04,50.94,50.95,17800.0
2013-10-09 13:50:00,50.87,50.99,50.87,50.96,8800.0,50.87,50.99,50.87,50.96,8800.0
2013-10-09 14:00:00,50.95,51.0,50.85,50.93,10200.0,50.95,51.0,50.85,50.93,10200.0
2013-10-09 14:10:00,50.95,50.96,50.81,50.85,11200.0,50.95,50.96,50.81,50.85,11200.0
2013-10-09 14:20:00,50.88,50.92,50.79,50.88,12200.0,50.88,50.92,50.79,50.88,12200.0
2013-10-09 14:30:00,50.88,50.97,50.85,50.87,15200.0,50.88,50.97,50.85,50.87,15200.0
2013-10-09 14:40:00,50.9,50.9,50.84,50.86,3600.0,50.9,50.9,50.84,50.86,3600.0
2013-10-09 14:50:00,50.88,50.88,50.82,50.83,5600.0,50.88,50.88,50.82,50.83,5600.0
2013-10-09 15:00:00,50.87,50.92,50.83,50.88,26400.0,50.87,50.92,50.83,50.88,26400.0
2013-10-09 15:10:00,50.88,50.88,50.79,50.87,24000.0,50.88,50.88,50.79,50.87,24000.0
2013-10-09 15:20:00,50.88,50.92,50.82,50.85,7200.0,50.88,50.92,50.82,50.85,7200.0
2013-10-09 15:30:00,50.85,50.93,50.83,50.83,11400.0,50.85,50.93,50.83,50.83,11400.0
2013-10-09 15:40:00,50.86,50.87,50.65,50.65,42400.0,50.86,50.87,50.65,50.65,42400.0
2013-10-09 15:50:00,50.66,50.83,50.6,50.67,78400.0,50.66,50.83,50.6,50.67,78400.0
2013-10-10 09:30:00,51.17,51.17,51.07,51.07,2000.0,51.17,51.17,51.07,51.07,2000.0
2013-10-10 09:40:00,51.07,51.11,51.02,51.02,2600.0,51.07,51.11,51.02,51.02,2600.0
2013-10-10 09:50:00,51.06,51.39,51.06,51.36,7400.0,51.06,51.39,51.06,51.36,7400.0
2013-10-10 10:00:00,51.32,51.33,51.25,51.25,2000.0,51.32,51.33,51.25,51.25,2000.0
2013-10-10 10:10:00,51.26,51.29,51.21,51.29,2800.0,51.26,51.29,51.21,51.29,2800.0
2013-10-10 10:20:00,51.24,51.33,51.23,51.33,8800.0,51.24,51.33,51.23,51.33,8800.0
2013-10-10 10:30:00,51.3,51.33,51.26,51.33,5000.0,51.3,51.33,51.26,51.33,5000.0
2013-10-10 10:40:00,51.33,51.45,51.29,51.41,6000.0,51.33,51.45,51.29,51.41,6000.0
2013-10-10 10:50:00,51.37,51.37,51.3,51.34,8200.0,51.37,51.37,51.3,51.34,8200.0
2013-10-10 11:00:00,51.33,51.43,51.29,51.43,15800.0,51.33,51.43,51.29,51.43,15800.0
2013-10-10 11:10:00,51.43,51.43,51.35,51.36,2800.0,51.43,51.43,51.35,51.36,2800.0
2013-10-10 11:20:00,51.35,51.46,51.35,51.46,5000.0,51.35,51.46,51.35,51.46,5000.0
2013-10-10 11:30:00,51.45,51.56,51.44,51.49,9800.0,51.45,51.56,51.44,51.49,9800.0
2013-10-10 11:40:00,51.49,51.6,51.45,51.5,31400.0,51.49,51.6,51.45,51.5,31400.0
2013-10-10 11:50:00,51.45,51.52,51.35,51.41,10000.0,51.45,51.52,51.35,51.41,10000.0
2013-10-10 12:00:00,51.35,51.41,51.2,51.41,23200.0,51.35,51.41,51.2,51.41,23200.0
2013-10-10 12:10:00,51.33,51.43,51.29,51.42,7000.0,51.33,51.43,51.29,51.42,7000.0
2013-10-10 12:20:00,51.38,51.42,51.34,51.4,1800.0,51.38,51.42,51.34,51.4,1800.0
2013-10-10 12:30:00,51.35,51.42,51.33,51.36,4000.0,51.35,51.42,51.33,51.36,4000.0
2013-10-10 12:40:00,51.36,51.4,51.33,51.36,3400.0,51.36,51.4,51.33,51.36,3400.0
2013-10-10 12:50:00,51.33,51.35,51.29,51.33,9400.0,51.33,51.35,51.29,51.33,9400.0
2013-10-10 13:00:00,51.33,51.35,51.29,51.35,7200.0,51.33,51.35,51.29,51.35,7200.0
2013-10-10 13:10:00,51.35,51.35,51.33,51.35,15600.0,51.35,51.35,51.33,51.35,15600.0
2013-10-10 13:20:00,51.33,51.35,51.31,51.35,3200.0,51.33,51.35,51.31,51.35,3200.0
2013-10-10 13:30:00,51.31,51.44,51.29,51.41,25200.0,51.31,51.44,51.29,51.41,25200.0
2013-10-10 13:40:00,51.44,51.49,51.4,51.4,11200.0,51.44,51.49,51.4,51.4,11200.0
2013-10-10 13:50:00,51.43,51.43,51.39,51.43,1800.0,51.43,51.43,51.39,51.43,1800.0
2013-10-10 14:00:00,51.43,51.43,51.34,51.38,2800.0,51.43,51.43,51.34,51.38,2800.0
2013-10-10 14:10:00,51.35,51.37,51.32,51.37,4400.0,51.35,51.37,51.32,51.37,4400.0
2013-10-10 14:20:00,51.4,51.4,51.35,51.35,400.0,51.4,51.4,51.35,51.35,400.0
2013-10-10 14:30:00,51.35,51.39,51.33,51.33,4400.0,51.35,51.39,51.33,51.33,4400.0
2013-10-10 14:40:00,51.33,51.37,51.33,51.33,1800.0,51.33,51.37,51.33,51.33,1800.0
2013-10-10 14:50:00,51.37,51.49,51.36,51.45,30000.0,51.37,51.49,51.36,51.45,30000.0
2013-10-10 15:00:00,51.45,51.5,51.44,51.5,8800.0,51.45,51.5,51.44,51.5,8800.0
2013-10-10 15:10:00,51.49,51.54,51.4,51.4,49200.0,51.49,51.54,51.4,51.4,49200.0
2013-10-10 15:20:00,51.4,51.46,51.38,51.44,8400.0,51.4,51.46,51.38,51.44,8400.0
2013-10-10 15:30:00,51.44,51.46,51.37,51.37,13400.0,51.44,51.46,51.37,51.37,13400.0
2013-10-10 15:40:00,51.4,51.45,51.33,51.33,25200.0,51.4,51.45,51.33,51.33,25200.0
2013-10-10 15:50:00,51.37,51.6,51.35,51.54,97400.0,51.37,51.6,51.35,51.54,97400.0
2013-10-11 09:30:00,51.59,51.7,51.31,51.46,4800.0,51.59,51.7,51.31,51.46,4800.0
2013-10-11 09:40:00,51.59,51.59,51.52,51.53,2200.0,51.59,51.59,51.52,51.53,2200.0
2013-10-11 09:50:00,51.53,51.68,51.45,51.65,6000.0,51.53,51.68,51.45,51.65,6000.0
2013-10-11 10:00:00,51.62,51.7,51.52,51.6,7800.0,51.62,51.7,51.52,51.6,7800.0
2013-10-11 10:10:00,51.62,51.68,51.62,51.67,2800.0,51.62,51.68,51.62,51.67,2800.0
2013-10-11 10:20:00,51.64,51.7,51.61,51.68,6200.0,51.64,51.7,51.61,51.68,6200.0
2013-10-11 10:30:00,51.68,51.72,51.63,51.63,2400.0,51.68,51.72,51.63,51.63,2400.0
2013-10-11 10:40:00,51.63,51.68,51.59,51.67,5800.0,51.63,51.68,51.59,51.67,5800.0
2013-10-11 10:50:00,51.66,52.02,51.64,51.83,21600.0,51.66,52.02,51.64,51.83,21600.0
2013-10-11 11:00:00,51.84,51.88,51.78,51.78,1200.0,51.84,51.88,51.78,51.78,1200.0
2013-10-11 11:10:00,51.85,51.97,51.77,51.8,9800.0,51.85,51.97,51.77,51.8,9800.0
2013-10-11 11:20:00,51.85,51.85,51.75,51.77,3200.0,51.85,51.85,51.75,51.77,3200.0
2013-10-11 11:30:00,51.79,51.85,51.75,51.83,5600.0,51.79,51.85,51.75,51.83,5600.0
2013-10-11 11:40:00,51.85,51.85,51.75,51.75,1600.0,51.85,51.85,51.75,51.75,1600.0
2013-10-11 11:50:00,51.76,51.88,51.76,51.87,3000.0,51.76,51.88,51.76,51.87,3000.0
2013-10-11 12:00:00,51.84,51.84,51.74,51.74,3600.0,51.84,51.84,51.74,51.74,3600.0
2013-10-11 12:10:00,51.74,51.84,51.74,51.84,4800.0,51.74,51.84,51.74,51.84,4800.0
2013-10-11 12:20:00,51.8,51.91,51.78,51.81,30800.0,51.8,51.91,51.78,51.81,30800.0
2013-10-11 12:30:00,51.83,51.96,51.8,51.9,36200.0,51.83,51.96,51.8,51.9,36200.0
2013-10-11 12:40:00,51.89,51.93,51.89,51.9,4200.0,51.89,51.93,51.89,51.9,4200.0
2013-10-11 12:50:00,51.93,52.04,51.86,52.02,10000.0,51.93,52.04,51.86,52.02,10000.0
2013-10-11 13:00:00,51.99,52.04,51.99,52.0,1200.0,51.99,52.04,51.99,52.0,1200.0
2013-10-11 13:10:00,52.0,52.04,51.98,52.02,5600.0,52.0,52.04,51.98,52.02,5600.0
2013-10-11 13:20:00,52.0,52.09,51.99,52.02,11600.0,52.0,52.09,51.99,52.02,11600.0
2013-10-11 13:30:00,52.0,52.04,51.98,51.99,11600.0,52.0,52.04,51.98,51.99,11600.0
2013-10-11 13:40:00,52.0,52.0,51.94,51.97,3000.0,52.0,52.0,51.94,51.97,3000.0
2013-10-11 13:50:00,51.97,52.04,51.97,52.0,1800.0,51.97,52.04,51.97,52.0,1800.0
2013-10-11 14:00:00,52.01,52.01,51.98,51.99,8000.0,52.01,52.01,51.98,51.99,8000.0
2013-10-11 14:10:00,51.99,52.03,51.98,52.01,6200.0,51.99,52.03,51.98,52.01,6200.0
2013-10-11 14:20:00,51.98,51.99,51.91,51.91,4600.0,51.98,51.99,51.91,51.91,4600.0
2013-10-11 14:30:00,51.93,51.93,51.91,51.92,2600.0,51.93,51.93,51.91,51.92,2600.0
2013-10-11 14:40:00,51.9,51.92,51.88,51.88,1800.0,51.9,51.92,51.88,51.88,1800.0
2013-10-11 14:50:00,51.9,51.95,51.85,51.91,3600.0,51.9,51.95,51.85,51.91,3600.0
2013-10-11 15:00:00,51.9,51.91,51.84,51.85,4800.0,51.9,51.91,51.84,51.85,4800.0
2013-10-11 15:10:00,51.88,51.89,51.8,51.83,15400.0,51.88,51.89,51.8,51.83,15400.0
2013-10-11 15:20:00,51.8,51.82,51.77,51.78,19200.0,51.8,51.82,51.77,51.78,19200.0
2013-10-11 15:30:00,51.78,51.81,51.73,51.76,22400.0,51.78,51.81,51.73,51.76,22400.0
2013-10-11 15:40:00,51.8,51.9,51.77,51.85,4800.0,51.8,51.9,51.77,51.85,4800.0
2013-10-11 15:50:00,51.89,52.09,51.84,52.09,32400.0,51.89,52.09,51.84,52.09,32400.0
2013-10-14 09:30:00,51.86,52.09,51.86,52.09,1000.0,51.86,52.09,51.86,52.09,1000.0
2013-10-14 09:40:00,52.08,52.08,52.02,52.02,1400.0,52.08,52.08,52.02,52.02,1400.0
2013-10-14 09:50:00,52.01,52.05,51.95,51.97,5400.0,52.01,52.05,51.95,51.97,5400.0
2013-10-14 10:00:00,52.04,52.08,52.0,52.0,3200.0,52.04,52.08,52.0,52.0,3200.0
2013-10-14 10:10:00,51.99,52.06,51.85,51.85,7200.0,51.99,52.06,51.85,51.85,7200.0
2013-10-14 10:20:00,51.8,51.8,51.76,51.76,400.0,51.8,51.8,51.76,51.76,400.0
2013-10-14 10:30:00,51.78,51.84,51.76,51.82,3600.0,51.78,51.84,51.76,51.82,3600.0
2013-10-14 10:40:00,51.78,51.96,51.74,51.96,7800.0,51.78,51.96,51.74,51.96,7800.0
2013-10-14 10:50:00,51.97,51.97,51.91,51.95,1600.0,51.97,51.97,51.91,51.95,1600.0
2013-10-14 11:00:00,51.97,52.04,51.92,51.98,5200.0,51.97,52.04,51.92,51.98,5200.0
2013-10-14 11:10:00,51.97,52.16,51.97,52.13,8200.0,51.97,52.16,51.97,52.13,8200.0
2013-10-14 11:20:00,52.13,52.18,52.06,52.09,14200.0,52.13,52.18,52.06,52.09,14200.0
2013-10-14 11:30:00,52.05,52.26,52.02,52.26,23600.0,52.05,52.26,52.02,52.26,23600.0
2013-10-14 11:40:00,52.2,52.24,52.16,52.19,5600.0,52.2,52.24,52.16,52.19,5600.0
2013-10-14 11:50:00,52.23,52.35,52.23,52.35,6000.0,52.23,52.35,52.23,52.35,6000.0
2013-10-14 12:00:00,52.31,52.38,52.31,52.35,7200.0,52.31,52.38,52.31,52.35,7200.0
2013-10-14 12:10:00,52.35,52.39,52.35,52.39,1000.0,52.35,52.39,52.35,52.39,1000.0
2013-10-14 12:20:00,52.47,52.49,52.42,52.46,6800.0,52.47,52.49,52.42,52.46,6800.0
2013-10-14 12:30:00,52.48,52.55,52.46,52.52,3200.0,52.48,52.55,52.46,52.52,3200.0
2013-10-14 12:40:00,52.52,52.54,52.4,52.45,9400.0,52.52,52.54,52.4,52.45,9400.0
2013-10-14 12:50:00,52.4,52.49,52.4,52.48,5400.0,52.4,52.49,52.4,52.48,5400.0
2013-10-14 13:00:00,52.46,52.49,52.35,52.43,31800.0,52.46,52.49,52.35,52.43,31800.0
2013-10-14 13:10:00,52.46,52.5,52.42,52.49,34400.0,52.46,52.5,52.42,52.49,34400.0
2013-10-14 13:20:00,52.49,52.55,52.46,52.54,8000.0,52.49,52.55,52.46,52.54,8000.0
2013-10-14 13:30:00,52.54,52.59,52.54,52.59,1800.0,52.54,52.59,52.54,52.59,1800.0
2013-10-14 13:40:00,52.59,52.7,52.59,52.65,13600.0,52.59,52.7,52.59,52.65,13600.0
2013-10-14 13:50:00,52.6,52.6,52.6,52.6,200.0,52.6,52.6,52.6,52.6,200.0
2013-10-14 14:00:00,52.62,52.73,52.62,52.7,6000.0,52.62,52.73,52.62,52.7,6000.0
2013-10-14 14:10:00,52.71,52.71,52.63,52.68,4200.0,52.71,52.71,52.63,52.68,4200.0
2013-10-14 14:20:00,52.65,52.72,52.65,52.7,10000.0,52.65,52.72,52.65,52.7,10000.0
2013-10-14 14:30:00,52.71,52.84,52.71,52.84,9200.0,52.71,52.84,52.71,52.84,9200.0
2013-10-14 14:40:00,52.78,52.85,52.69,52.8,12400.0,52.78,52.85,52.69,52.8,12400.0
2013-10-14 14:50:00,52.77,52.87,52.74,52.87,13800.0,52.77,52.87,52.74,52.87,13800.0
2013-10-14 15:00:00,52.83,52.98,52.78,52.96,16200.0,52.83,52.98,52.78,52.96,16200.0
2013-10-14 15:10:00,52.97,53.02,52.93,52.98,49000.0,52.97,53.02,52.93,52.98,49000.0
2013-10-14 15:20:00,52.97,52.99,52.9,52.92,11200.0,52.97,52.99,52.9,52.92,11200.0
2013-10-14 15:30:00,52.93,53.0,52.91,52.98,21800.0,52.93,53.0,52.91,52.98,21800.0
2013-10-14 15:40:00,52.98,53.04,52.95,52.99,30000.0,52.98,53.04,52.95,52.99,30000.0
2013-10-14 15:50:00,52.98,53.14,52.98,53.12,34400.0,52.98,53.14,52.98,53.12,34400.0
2013-10-15 09:30:00,52.84,53.44,52.69,53.18,5000.0,52.84,53.44,52.69,53.18,5000.0
2013-10-15 09:40:00,53.12,53.12,52.75,52.79,5200.0,53.12,53.12,52.75,52.79,5200.0
2013-10-15 09:50:00,52.74,52.99,52.73,52.88,8800.0,52.74,52.99,52.73,52.88,8800.0
2013-10-15 10:00:00,52.93,52.99,52.92,52.94,6000.0,52.93,52.99,52.92,52.94,6000.0
2013-10-15 10:10:00,52.97,53.02,52.87,52.93,12400.0,52.97,53.02,52.87,52.93,12400.0
2013-10-15 10:20:00,52.85,52.9,52.73,52.74,6000.0,52.85,52.9,52.73,52.74,6000.0
2013-10-15 10:30:00,52.7,52.92,52.63,52.91,11800.0,52.7,52.92,52.63,52.91,11800.0
2013-10-15 10:40:00,52.97,53.01,52.84,53.01,9200.0,52.97,53.01,52.84,53.01,9200.0
2013-10-15 10:50:00,52.99,52.99,52.73,52.9,7000.0,52.99,52.99,52.73,52.9,7000.0
2013-10-15 11:00:00,52.91,52.98,52.8,52.85,11600.0,52.91,52.98,52.8,52.85,11600.0
2013-10-15 11:10:00,52.78,53.06,52.78,53.02,9600.0,52.78,53.06,52.78,53.02,9600.0
2013-10-15 11:20:00,52.93,53.0,52.87,53.0,6800.0,52.93,53.0,52.87,53.0,6800.0
2013-10-15 11:30:00,52.97,52.98,52.77,52.8,6000.0,52.97,52.98,52.77,52.8,6000.0
2013-10-15 11:40:00,52.83,52.94,52.83,52.87,9200.0,52.83,52.94,52.83,52.87,9200.0
2013-10-15 11:50:00,52.89,52.91,52.8,52.8,44800.0,52.89,52.91,52.8,52.8,44800.0
2013-10-15 12:00:00,52.85,52.86,52.73,52.73,9600.0,52.85,52.86,52.73,52.73,9600.0
2013-10-15 12:10:00,52.74,52.74,52.5,52.5,8800.0,52.74,52.74,52.5,52.5,8800.0
2013-10-15 12:20:00,52.51,52.7,52.51,52.58,13200.0,52.51,52.7,52.51,52.58,13200.0
2013-10-15 12:30:00,52.63,52.73,52.58,52.7,6600.0,52.63,52.73,52.58,52.7,6600.0
2013-10-15 12:40:00,52.7,52.77,52.65,52.7,5800.0,52.7,52.77,52.65,52.7,5800.0
2013-10-15 12:50:00,52.7,52.7,52.54,52.54,15800.0,52.7,52.7,52.54,52.54,15800.0
2013-10-15 13:00:00,52.59,52.6,52.55,52.57,1000.0,52.59,52.6,52.55,52.57,1000.0
2013-10-15 13:10:00,52.58,52.69,52.55,52.63,14200.0,52.58,52.69,52.55,52.63,14200.0
2013-10-15 13:20:00,52.65,52.65,52.52,52.55,5600.0,52.65,52.65,52.52,52.55,5600.0
2013-10-15 13:30:00,52.54,52.57,52.51,52.57,11200.0,52.54,52.57,52.51,52.57,11200.0
2013-10-15 13:40:00,52.62,52.77,52.58,52.77,8000.0,52.62,52.77,52.58,52.77,8000.0
2013-10-15 13:50:00,52.74,52.77,52.63,52.74,10800.0,52.74,52.77,52.63,52.74,10800.0
2013-10-15 14:00:00,52.72,52.77,52.7,52.7,7600.0,52.72,52.77,52.7,52.7,7600.0
2013-10-15 14:10:00,52.66,52.71,52.59,52.71,5200.0,52.66,52.71,52.59,52.71,5200.0
2013-10-15 14:20:00,52.71,52.71,52.55,52.68,13400.0,52.71,52.71,52.55,52.68,13400.0
2013-10-15 14:30:00,52.67,52.67,52.5,52.56,12000.0,52.67,52.67,52.5,52.56,12000.0
2013-10-15 14:40:00,52.6,52.67,52.53,52.61,12000.0,52.6,52.67,52.53,52.61,12000.0
2013-10-15 14:50:00,52.54,52.76,52.54,52.72,6200.0,52.54,52.76,52.54,52.72,6200.0
2013-10-15 15:00:00,52.72,52.77,52.58,52.67,65200.0,52.72,52.77,52.58,52.67,65200.0
2013-10-15 15:10:00,52.69,52.69,52.47,52.52,53800.0,52.69,52.69,52.47,52.52,53800.0
2013-10-15 15:20:00,52.52,52.62,52.49,52.57,12000.0,52.52,52.62,52.49,52.57,12000.0
2013-10-15 15:30:00,52.58,52.6,52.46,52.58,16200.0,52.58,52.6,52.46,52.58,16200.0
2013-10-15 15:40:00,52.6,52.6,52.47,52.52,22600.0,52.6,52.6,52.47,52.52,22600.0
2013-10-15 15:50:00,52.52,52.6,52.48,52.58,43000.0,52.52,52.6,52.48,52.58,43000.0
2013-10-16 09:30:00,52.77,53.32,52.77,53.0,3000.0,52.77,53.32,52.77,53.0,3000.0
2013-10-16 09:40:00,53.0,53.08,53.0,53.0,4200.0,53.0,53.08,53.0,53.0,4200.0
2013-10-16 09:50:00,53.0,53.05,52.92,53.0,34000.0,53.0,53.05,52.92,53.0,34000.0
2013-10-16 10:00:00,53.01,53.04,52.95,53.04,7400.0,53.01,53.04,52.95,53.04,7400.0
2013-10-16 10:10:00,53.06,53.18,53.06,53.13,2200.0,53.06,53.18,53.06,53.13,2200.0
2013-10-16 10:20:00,53.13,53.14,53.13,53.14,400.0,53.13,53.14,53.13,53.14,400.0
2013-10-16 10:30:00,53.11,53.14,53.01,53.02,8600.0,53.11,53.14,53.01,53.02,8600.0
2013-10-16 10:40:00,53.01,53.1,52.94,53.1,5600.0,53.01,53.1,52.94,53.1,5600.0
2013-10-16 10:50:00,53.15,53.18,52.95,52.95,9000.0,53.15,53.18,52.95,52.95,9000.0
2013-10-16 11:00:00,52.93,53.12,52.9,53.12,17400.0,52.93,53.12,52.9,53.12,17400.0
2013-10-16 11:10:00,53.01,53.01,52.94,52.94,3800.0,53.01,53.01,52.94,52.94,3800.0
2013-10-16 11:20:00,52.93,52.97,52.74,52.74,6200.0,52.93,52.97,52.74,52.74,6200.0
2013-10-16 11:30:00,52.73,52.81,52.73,52.74,7000.0,52.73,52.81,52.73,52.74,7000.0
2013-10-16 11:40:00,52.82,52.82,52.78,52.82,1600.0,52.82,52.82,52.78,52.82,1600.0
2013-10-16 11:50:00,52.82,52.82,52.73,52.77,4200.0,52.82,52.82,52.73,52.77,4200.0
2013-10-16 12:00:00,52.86,52.87,52.79,52.86,3000.0,52.86,52.87,52.79,52.86,3000.0
2013-10-16 12:10:00,52.86,52.86,52.81,52.81,1800.0,52.86,52.86,52.81,52.81,1800.0
2013-10-16 12:20:00,52.81,52.87,52.74,52.87,7600.0,52.81,52.87,52.74,52.87,7600.0
2013-10-16 12:30:00,52.79,52.81,52.72,52.76,3600.0,52.79,52.81,52.72,52.76,3600.0
2013-10-16 12:40:00,52.8,52.91,52.8,52.88,10600.0,52.8,52.91,52.8,52.88,10600.0
2013-10-16 12:50:00,52.85,52.87,52.85,52.86,1200.0,52.85,52.87,52.85,52.86,1200.0
2013-10-16 13:00:00,52.91,52.93,52.85,52.93,5800.0,52.91,52.93,52.85,52.93,5800.0
2013-10-16 13:10:00,52.85,52.94,52.85,52.93,4200.0,52.85,52.94,52.85,52.93,4200.0
2013-10-16 13:20:00,52.91,52.99,52.91,52.99,5800.0,52.91,52.99,52.91,52.99,5800.0
2013-10-16 13:30:00,52.99,52.99,52.95,52.99,8200.0,52.99,52.99,52.95,52.99,8200.0
2013-10-16 13:40:00,53.02,53.02,52.95,52.99,10400.0,53.02,53.02,52.95,52.99,10400.0
2013-10-16 13:50:00,52.96,53.01,52.96,53.0,2800.0,52.96,53.01,52.96,53.0,2800.0
2013-10-16 14:00:00,53.0,53.0,52.95,52.98,5200.0,53.0,53.0,52.95,52.98,5200.0
2013-10-16 14:10:00,52.99,53.0,52.98,52.99,3000.0,52.99,53.0,52.98,52.99,3000.0
2013-10-16 14:20:00,52.98,53.0,52.9,52.9,4000.0,52.98,53.0,52.9,52.9,4000.0
2013-10-16 14:30:00,52.97,53.01,52.94,52.96,6200.0,52.97,53.01,52.94,52.96,6200.0
2013-10-16 14:40:00,52.96,53.01,52.96,52.99,3200.0,52.96,53.01,52.96,52.99,3200.0
2013-10-16 14:50:00,52.98,53.03,52.96,53.02,4600.0,52.98,53.03,52.96,53.02,4600.0
2013-10-16 15:00:00,53.02,53.02,52.96,53.01,13600.0,53.02,53.02,52.96,53.01,13600.0
2013-10-16 15:10:00,52.99,53.01,52.95,52.96,17000.0,52.99,53.01,52.95,52.96,17000.0
2013-10-16 15:20:00,52.96,52.97,52.92,52.95,18000.0,52.96,52.97,52.92,52.95,18000.0
2013-10-16 15:30:00,52.94,52.94,52.74,52.87,81000.0,52.94,52.94,52.74,52.87,81000.0
2013-10-16 15:40:00,52.89,52.89,52.57,52.89,83000.0,52.89,52.89,52.57,52.89,83000.0
2013-10-16 15:50:00,52.94,52.94,52.87,52.88,45600.0,52.94,52.94,52.87,52.88,45600.0
2013-10-17 09:30:00,52.62,52.91,52.62,52.81,1600.0,52.62,52.91,52.62,52.81,1600.0
2013-10-17 09:40:00,52.73,52.87,52.73,52.87,400.0,52.73,52.87,52.73,52.87,400.0
2013-10-17 09:50:00,52.99,53.05,52.96,53.05,6000.0,52.99,53.05,52.96,53.05,6000.0
2013-10-17 10:00:00,53.05,53.05,52.83,52.83,3600.0,53.05,53.05,52.83,52.83,3600.0
2013-10-17 10:10:00,52.88,52.95,52.88,52.9,6200.0,52.88,52.95,52.88,52.9,6200.0
2013-10-17 10:20:00,52.91,53.05,52.9,53.02,7400.0,52.91,53.05,52.9,53.02,7400.0
2013-10-17 10:30:00,52.99,53.04,52.93,53.02,2400.0,52.99,53.04,52.93,53.02,2400.0
2013-10-17 10:40:00,53.02,53.02,52.91,52.98,3600.0,53.02,53.02,52.91,52.98,3600.0
2013-10-17 10:50:00,52.84,52.88,52.83,52.85,3200.0,52.84,52.88,52.83,52.85,3200.0
2013-10-17 11:00:00,52.91,52.96,52.88,52.96,1400.0,52.91,52.96,52.88,52.96,1400.0
2013-10-17 11:10:00,53.01,53.12,52.97,53.01,12200.0,53.01,53.12,52.97,53.01,12200.0
2013-10-17 11:20:00,52.98,53.06,52.9,52.97,5400.0,52.98,53.06,52.9,52.97,5400.0
2013-10-17 11:30:00,53.02,53.09,52.96,52.99,18800.0,53.02,53.09,52.96,52.99,18800.0
2013-10-17 11:40:00,53.0,53.07,52.98,52.99,11600.0,53.0,53.07,52.98,52.99,11600.0
2013-10-17 11:50:00,52.98,53.02,52.88,52.93,6800.0,52.98,53.02,52.88,52.93,6800.0
2013-10-17 12:00:00,52.93,52.98,52.91,52.91,1800.0,52.93,52.98,52.91,52.91,1800.0
2013-10-17 12:10:00,52.92,53.09,52.92,53.05,11800.0,52.92,53.09,52.92,53.05,11800.0
2013-10-17 12:20:00,53.0,53.02,52.92,52.99,6400.0,53.0,53.02,52.92,52.99,6400.0
2013-10-17 12:30:00,52.99,53.03,52.95,52.98,9800.0,52.99,53.03,52.95,52.98,9800.0
2013-10-17 12:40:00,52.96,52.99,52.96,52.99,1000.0,52.96,52.99,52.96,52.99,1000.0
2013-10-17 12:50:00,53.0,53.04,52.98,53.0,10800.0,53.0,53.04,52.98,53.0,10800.0
2013-10-17 13:00:00,52.99,53.04,52.97,53.04,3400.0,52.99,53.04,52.97,53.04,3400.0
2013-10-17 13:10:00,53.05,53.05,52.92,52.92,6800.0,53.05,53.05,52.92,52.92,6800.0
2013-10-17 13:20:00,52.92,52.98,52.9,52.95,6000.0,52.92,52.98,52.9,52.95,6000.0
2013-10-17 13:30:00,52.94,53.02,52.94,52.95,4600.0,52.94,53.02,52.94,52.95,4600.0
2013-10-17 13:40:00,52.97,53.06,52.97,53.06,4600.0,52.97,53.06,52.97,53.06,4600.0
2013-10-17 13:50:00,52.98,53.05,52.98,52.99,6400.0,52.98,53.05,52.98,52.99,6400.0
2013-10-17 14:00:00,52.99,53.03,52.99,53.03,1000.0,52.99,53.03,52.99,53.03,1000.0
2013-10-17 14:10:00,53.02,53.03,52.96,52.96,7600.0,53.02,53.03,52.96,52.96,7600.0
2013-10-17 14:20:00,53.0,53.0,52.95,52.95,8600.0,53.0,53.0,52.95,52.95,8600.0
2013-10-17 14:30:00,52.96,52.98,52.96,52.98,2000.0,52.96,52.98,52.96,52.98,2000.0
2013-10-17 14:40:00,52.98,52.99,52.95,52.96,3400.0,52.98,52.99,52.95,52.96,3400.0
2013-10-17 14:50:00,52.98,53.0,52.94,53.0,13400.0,52.98,53.0,52.94,53.0,13400.0
2013-10-17 15:00:00,52.99,53.0,52.96,53.0,17600.0,52.99,53.0,52.96,53.0,17600.0
2013-10-17 15:10:00,52.99,53.0,52.98,52.98,11800.0,52.99,53.0,52.98,52.98,11800.0
2013-10-17 15:20:00,52.98,53.0,52.95,53.0,17000.0,52.98,53.0,52.95,53.0,17000.0
2013-10-17 15:30:00,52.98,53.07,52.98,53.06,32800.0,52.98,53.07,52.98,53.06,32800.0
2013-10-17 15:40:00,53.05,53.12,53.0,53.04,33600.0,53.05,53.12,53.0,53.04,33600.0
2013-10-17 15:50:00,53.01,53.19,52.98,53.12,90000.0,53.01,53.19,52.98,53.12,90000.0
2013-10-18 09:30:00,53.18,53.18,52.84,52.92,1200.0,53.18,53.18,52.84,52.92,1200.0
2013-10-18 09:40:00,53.07,53.13,53.07,53.13,1800.0,53.07,53.13,53.07,53.13,1800.0
2013-10-18 09:50:00,53.16,53.24,53.11,53.24,1800.0,53.16,53.24,53.11,53.24,1800.0
2013-10-18 10:00:00,53.29,53.32,53.27,53.3,2800.0,53.29,53.32,53.27,53.3,2800.0
2013-10-18 10:10:00,53.38,53.38,53.27,53.27,1600.0,53.38,53.38,53.27,53.27,1600.0
2013-10-18 10:20:00,53.27,53.27,53.16,53.17,7200.0,53.27,53.27,53.16,53.17,7200.0
2013-10-18 10:30:00,53.17,53.18,53.0,53.02,4600.0,53.17,53.18,53.0,53.02,4600.0
2013-10-18 10:40:00,53.16,53.16,53.02,53.05,7800.0,53.16,53.16,53.02,53.05,7800.0
2013-10-18 10:50:00,53.08,53.12,52.92,52.97,5600.0,53.08,53.12,52.92,52.97,5600.0
2013-10-18 11:00:00,53.02,53.05,53.01,53.04,1600.0,53.02,53.05,53.01,53.04,1600.0
2013-10-18 11:10:00,53.08,53.12,53.06,53.06,1800.0,53.08,53.12,53.06,53.06,1800.0
2013-10-18 11:20:00,53.04,53.09,53.0,53.0,5800.0,53.04,53.09,53.0,53.0,5800.0
2013-10-18 11:30:00,52.99,53.2,52.99,53.09,5000.0,52.99,53.2,52.99,53.09,5000.0
2013-10-18 11:40:00,53.1,53.23,53.1,53.12,5000.0,53.1,53.23,53.1,53.12,5000.0
2013-10-18 11:50:00,53.17,53.17,53.12,53.12,1400.0,53.17,53.17,53.12,53.12,1400.0
2013-10-18 12:00:00,53.16,53.16,53.05,53.09,7000.0,53.16,53.16,53.05,53.09,7000.0
2013-10-18 12:10:00,53.16,53.16,53.09,53.13,2400.0,53.16,53.16,53.09,53.13,2400.0
2013-10-18 12:20:00,53.14,53.14,53.07,53.07,4200.0,53.14,53.14,53.07,53.07,4200.0
2013-10-18 12:30:00,53.13,53.18,53.1,53.1,4000.0,53.13,53.18,53.1,53.1,4000.0
2013-10-18 12:40:00,53.1,53.18,53.1,53.14,1800.0,53.1,53.18,53.1,53.14,1800.0
2013-10-18 12:50:00,53.18,53.19,53.1,53.17,3400.0,53.18,53.19,53.1,53.17,3400.0
2013-10-18 13:00:00,53.18,53.22,53.12,53.22,9400.0,53.18,53.22,53.12,53.22,9400.0
2013-10-18 13:10:00,53.16,53.23,53.1,53.17,9200.0,53.16,53.23,53.1,53.17,9200.0
2013-10-18 13:20:00,53.23,53.25,53.16,53.2,9200.0,53.23,53.25,53.16,53.2,9200.0
2013-10-18 13:30:00,53.22,53.23,53.13,53.19,6600.0,53.22,53.23,53.13,53.19,6600.0
2013-10-18 13:40:00,53.24,53.34,53.22,53.34,7800.0,53.24,53.34,53.22,53.34,7800.0
2013-10-18 13:50:00,53.32,53.4,53.3,53.38,59200.0,53.32,53.4,53.3,53.38,59200.0
2013-10-18 14:00:00,53.34,53.35,53.18,53.18,27600.0,53.34,53.35,53.18,53.18,27600.0
2013-10-18 14:10:00,53.18,53.21,53.12,53.17,9000.0,53.18,53.21,53.12,53.17,9000.0
2013-10-18 14:20:00,53.17,53.31,53.15,53.16,16200.0,53.17,53.31,53.15,53.16,16200.0
2013-10-18 14:30:00,53.22,53.35,53.17,53.2,22800.0,53.22,53.35,53.17,53.2,22800.0
2013-10-18 14:40:00,53.2,53.25,53.2,53.2,7200.0,53.2,53.25,53.2,53.2,7200.0
2013-10-18 14:50:00,53.22,53.23,53.1,53.1,10000.0,53.22,53.23,53.1,53.1,10000.0
2013-10-18 15:00:00,53.13,53.2,52.99,53.02,19400.0,53.13,53.2,52.99,53.02,19400.0
2013-10-18 15:10:00,53.05,53.05,52.95,53.01,16800.0,53.05,53.05,52.95,53.01,16800.0
2013-10-18 15:20:00,53.01,53.01,52.95,52.96,14800.0,53.01,53.01,52.95,52.96,14800.0
2013-10-18 15:30:00,52.96,53.0,52.9,52.94,20400.0,52.96,53.0,52.9,52.94,20400.0
2013-10-18 15:40:00,52.94,53.0,52.92,52.97,84400.0,52.94,53.0,52.92,52.97,84400.0
2013-10-18 15:50:00,52.97,53.25,52.97,53.23,53200.0,52.97,53.25,52.97,53.23,53200.0
2013-10-21 09:30:00,53.16,53.32,53.1,53.1,64200.0,53.16,53.32,53.1,53.1,64200.0
2013-10-21 09:40:00,53.1,53.27,53.02,53.27,7600.0,53.1,53.27,53.02,53.27,7600.0
2013-10-21 09:50:00,53.24,53.29,53.21,53.24,8000.0,53.24,53.29,53.21,53.24,8000.0
2013-10-21 10:00:00,53.24,53.26,53.2,53.23,4600.0,53.24,53.26,53.2,53.23,4600.0
2013-10-21 10:10:00,53.23,53.29,53.16,53.21,8800.0,53.23,53.29,53.16,53.21,8800.0
2013-10-21 10:20:00,53.22,53.25,53.17,53.19,13600.0,53.22,53.25,53.17,53.19,13600.0
2013-10-21 10:30:00,53.2,53.29,53.15,53.16,14600.0,53.2,53.29,53.15,53.16,14600.0
2013-10-21 10:40:00,53.16,53.19,53.15,53.15,4400.0,53.16,53.19,53.15,53.15,4400.0
2013-10-21 10:50:00,53.13,53.23,53.13,53.19,13400.0,53.13,53.23,53.13,53.19,13400.0
2013-10-21 11:00:00,53.2,53.23,53.12,53.21,21200.0,53.2,53.23,53.12,53.21,21200.0
2013-10-21 11:10:00,53.2,53.29,53.15,53.25,45400.0,53.2,53.29,53.15,53.25,45400.0
2013-10-21 11:20:00,53.24,53.27,53.13,53.18,29600.0,53.24,53.27,53.13,53.18,29600.0
2013-10-21 11:30:00,53.17,53.24,53.12,53.16,19200.0,53.17,53.24,53.12,53.16,19200.0
2013-10-21 11:40:00,53.16,53.22,53.13,53.14,123000.0,53.16,53.22,53.13,53.14,123000.0
2013-10-21 11:50:00,53.16,53.23,53.14,53.16,16400.0,53.16,53.23,53.14,53.16,16400.0
2013-10-21 12:00:00,53.16,53.22,53.13,53.22,35800.0,53.16,53.22,53.13,53.22,35800.0
2013-10-21 12:10:00,53.2,53.22,53.13,53.2,25000.0,53.2,53.22,53.13,53.2,25000.0
2013-10-21 12:20:00,53.18,53.2,53.15,53.18,16400.0,53.18,53.2,53.15,53.18,16400.0
2013-10-21 12:30:00,53.22,53.23,53.15,53.19,31200.0,53.22,53.23,53.15,53.19,31200.0
2013-10-21 12:40:00,53.24,53.24,53.16,53.19,32800.0,53.24,53.24,53.16,53.19,32800.0
2013-10-21 12:50:00,53.17,53.18,53.12,53.15,26200.0,53.17,53.18,53.12,53.15,26200.0
2013-10-21 13:00:00,53.15,53.19,53.1,53.14,10800.0,53.15,53.19,53.1,53.14,10800.0
2013-10-21 13:10:00,53.2,53.21,53.12,53.15,19800.0,53.2,53.21,53.12,53.15,19800.0
2013-10-21 13:20:00,53.17,53.2,53.13,53.14,12400.0,53.17,53.2,53.13,53.14,12400.0
2013-10-21 13:30:00,53.19,53.2,53.15,53.15,24600.0,53.19,53.2,53.15,53.15,24600.0
2013-10-21 13:40:00,53.15,53.19,53.15,53.18,7200.0,53.15,53.19,53.15,53.18,7200.0
2013-10-21 13:50:00,53.17,53.2,53.13,53.2,24600.0,53.17,53.2,53.13,53.2,24600.0
2013-10-21 14:00:00,53.18,53.18,52.98,53.05,34400.0,53.18,53.18,52.98,53.05,34400.0
2013-10-21 14:10:00,53.06,53.08,52.95,52.95,9800.0,53.06,53.08,52.95,52.95,9800.0
2013-10-21 14:20:00,52.96,52.98,52.9,52.95,9200.0,52.96,52.98,52.9,52.95,9200.0
2013-10-21 14:30:00,52.93,53.01,52.91,53.01,20400.0,52.93,53.01,52.91,53.01,20400.0
2013-10-21 14:40:00,53.01,53.02,52.9,52.92,31200.0,53.01,53.02,52.9,52.92,31200.0
2013-10-21 14:50:00,52.92,53.02,52.9,52.93,31200.0,52.92,53.02,52.9,52.93,31200.0
2013-10-21 15:00:00,52.95,52.98,52.9,52.94,25200.0,52.95,52.98,52.9,52.94,25200.0
2013-10-21 15:10:00,52.95,53.04,52.91,52.95,96400.0,52.95,53.04,52.91,52.95,96400.0
2013-10-21 15:20:00,52.95,52.98,52.91,52.94,48000.0,52.95,52.98,52.91,52.94,48000.0
2013-10-21 15:30:00,52.92,52.97,52.9,52.93,29000.0,52.92,52.97,52.9,52.93,29000.0
2013-10-21 15:40:00,52.93,52.99,52.92,52.99,43200.0,52.93,52.99,52.92,52.99,43200.0
2013-10-21 15:50:00,52.99,53.26,52.84,52.88,111400.0,52.99,53.26,52.84,52.88,111400.0
2013-10-22 09:30:00,52.92,53.4,52.1,52.24,31000.0,52.92,53.4,52.1,52.24,31000.0
2013-10-22 09:40:00,52.24,52.47,51.94,52.12,29800.0,52.24,52.47,51.94,52.12,29800.0
2013-10-22 09:50:00,52.12,52.81,52.12,52.39,45200.0,52.12,52.81,52.12,52.39,45200.0
2013-10-22 10:00:00,52.49,52.98,52.49,52.86,21600.0,52.49,52.98,52.49,52.86,21600.0
2013-10-22 10:10:00,52.85,52.89,52.53,52.57,36000.0,52.85,52.89,52.53,52.57,36000.0
2013-10-22 10:20:00,52.57,52.61,52.42,52.56,39000.0,52.57,52.61,52.42,52.56,39000.0
2013-10-22 10:30:00,52.56,52.59,52.44,52.49,52800.0,52.56,52.59,52.44,52.49,52800.0
2013-10-22 10:40:00,52.49,52.49,51.87,52.19,28400.0,52.49,52.49,51.87,52.19,28400.0
2013-10-22 10:50:00,52.19,52.24,51.89,52.04,27200.0,52.19,52.24,51.89,52.04,27200.0
2013-10-22 11:00:00,52.04,52.27,51.68,51.68,44200.0,52.04,52.27,51.68,51.68,44200.0
2013-10-22 11:10:00,51.68,52.13,51.68,52.08,36800.0,51.68,52.13,51.68,52.08,36800.0
2013-10-22 11:20:00,52.07,52.07,51.8,51.82,19800.0,52.07,52.07,51.8,51.82,19800.0
2013-10-22 11:30:00,51.85,52.16,51.79,51.95,27400.0,51.85,52.16,51.79,51.95,27400.0
2013-10-22 11:40:00,51.94,52.0,51.71,52.0,44200.0,51.94,52.0,51.71,52.0,44200.0
2013-10-22 11:50:00,52.0,52.15,51.84,52.02,25800.0,52.0,52.15,51.84,52.02,25800.0
2013-10-22 12:00:00,52.02,52.05,51.72,51.8,25400.0,52.02,52.05,51.72,51.8,25400.0
2013-10-22 12:10:00,51.84,51.84,51.21,51.23,49000.0,51.84,51.84,51.21,51.23,49000.0
2013-10-22 12:20:00,51.24,51.35,51.04,51.32,84000.0,51.24,51.35,51.04,51.32,84000.0
2013-10-22 12:30:00,51.23,51.49,51.07,51.41,30800.0,51.23,51.49,51.07,51.41,30800.0
2013-10-22 12:40:00,51.43,51.75,51.16,51.38,26800.0,51.43,51.75,51.16,51.38,26800.0
2013-10-22 12:50:00,51.37,51.63,51.25,51.48,21200.0,51.37,51.63,51.25,51.48,21200.0
2013-10-22 13:00:00,51.5,51.74,51.46,51.74,23000.0,51.5,51.74,51.46,51.74,23000.0
2013-10-22 13:10:00,51.74,52.0,51.56,51.79,44400.0,51.74,52.0,51.56,51.79,44400.0
2013-10-22 13:20:00,51.77,51.79,51.66,51.75,18400.0,51.77,51.79,51.66,51.75,18400.0
2013-10-22 13:30:00,51.75,51.95,51.69,51.85,15000.0,51.75,51.95,51.69,51.85,15000.0
2013-10-22 13:40:00,51.92,51.92,51.72,51.87,18800.0,51.92,51.92,51.72,51.87,18800.0
2013-10-22 13:50:00,51.88,52.12,51.85,51.85,21200.0,51.88,52.12,51.85,51.85,21200.0
2013-10-22 14:00:00,51.85,51.99,51.73,51.73,31200.0,51.85,51.99,51.73,51.73,31200.0
2013-10-22 14:10:00,51.74,51.91,51.72,51.76,19800.0,51.74,51.91,51.72,51.76,19800.0
2013-10-22 14:20:00,51.8,51.87,51.74,51.76,42600.0,51.8,51.87,51.74,51.76,42600.0
2013-10-22 14:30:00,51.77,51.99,51.76,51.97,63200.0,51.77,51.99,51.76,51.97,63200.0
2013-10-22 14:40:00,51.96,52.0,51.85,51.89,16400.0,51.96,52.0,51.85,51.89,16400.0
2013-10-22 14:50:00,51.92,52.07,51.88,51.97,24400.0,51.92,52.07,51.88,51.97,24400.0
2013-10-22 15:00:00,51.96,51.99,51.73,51.83,31400.0,51.96,51.99,51.73,51.83,31400.0
2013-10-22 15:10:00,51.83,52.01,51.75,51.85,28200.0,51.83,52.01,51.75,51.85,28200.0
2013-10-22 15:20:00,51.84,51.93,51.77,51.85,39800.0,51.84,51.93,51.77,51.85,39800.0
2013-10-22 15:30:00,51.84,51.99,51.77,51.99,45200.0,51.84,51.99,51.77,51.99,45200.0
2013-10-22 15:40:00,51.99,52.11,51.8,51.8,51000.0,51.99,52.11,51.8,51.8,51000.0
2013-10-22 15:50:00,51.84,51.94,51.53,51.53,131800.0,51.84,51.94,51.53,51.53,131800.0
2013-10-23 09:30:00,51.18,52.22,51.18,52.15,14400.0,51.18,52.22,51.18,52.15,14400.0
2013-10-23 09:40:00,52.19,52.19,51.82,51.85,20600.0,52.19,52.19,51.82,51.85,20600.0
2013-10-23 09:50:00,51.85,52.16,51.58,51.83,25600.0,51.85,52.16,51.58,51.83,25600.0
2013-10-23 10:00:00,51.88,51.88,51.53,51.6,26800.0,51.88,51.88,51.53,51.6,26800.0
2013-10-23 10:10:00,51.59,51.6,51.4,51.5,34400.0,51.59,51.6,51.4,51.5,34400.0
2013-10-23 10:20:00,51.5,51.87,51.38,51.75,16000.0,51.5,51.87,51.38,51.75,16000.0
2013-10-23 10:30:00,51.75,51.88,51.66,51.7,23000.0,51.75,51.88,51.66,51.7,23000.0
2013-10-23 10:40:00,51.76,51.8,51.66,51.75,12600.0,51.76,51.8,51.66,51.75,12600.0
2013-10-23 10:50:00,51.75,51.77,51.63,51.75,30000.0,51.75,51.77,51.63,51.75,30000.0
2013-10-23 11:00:00,51.75,51.79,51.7,51.75,40600.0,51.75,51.79,51.7,51.75,40600.0
2013-10-23 11:10:00,51.75,52.32,51.72,52.26,27600.0,51.75,52.32,51.72,52.26,27600.0
2013-10-23 11:20:00,52.3,52.63,52.3,52.49,16400.0,52.3,52.63,52.3,52.49,16400.0
2013-10-23 11:30:00,52.48,52.48,52.27,52.27,5000.0,52.48,52.48,52.27,52.27,5000.0
2013-10-23 11:40:00,52.29,52.35,52.1,52.3,8200.0,52.29,52.35,52.1,52.3,8200.0
2013-10-23 11:50:00,52.3,52.42,52.27,52.41,36800.0,52.3,52.42,52.27,52.41,36800.0
2013-10-23 12:00:00,52.41,52.48,52.25,52.4,12400.0,52.41,52.48,52.25,52.4,12400.0
2013-10-23 12:10:00,52.4,52.51,52.25,52.34,11200.0,52.4,52.51,52.25,52.34,11200.0
2013-10-23 12:20:00,52.35,52.43,52.31,52.41,9000.0,52.35,52.43,52.31,52.41,9000.0
2013-10-23 12:30:00,52.4,52.42,52.34,52.37,3200.0,52.4,52.42,52.34,52.37,3200.0
2013-10-23 12:40:00,52.37,52.39,52.33,52.38,15800.0,52.37,52.39,52.33,52.38,15800.0
2013-10-23 12:50:00,52.41,52.42,52.31,52.33,22600.0,52.41,52.42,52.31,52.33,22600.0
2013-10-23 13:00:00,52.37,52.38,52.34,52.36,7000.0,52.37,52.38,52.34,52.36,7000.0
2013-10-23 13:10:00,52.34,52.37,52.31,52.37,4800.0,52.34,52.37,52.31,52.37,4800.0
2013-10-23 13:20:00,52.42,52.64,52.42,52.54,15000.0,52.42,52.64,52.42,52.54,15000.0
2013-10-23 13:30:00,52.52,52.55,52.42,52.43,7800.0,52.52,52.55,52.42,52.43,7800.0
2013-10-23 13:40:00,52.42,52.49,52.32,52.42,7800.0,52.42,52.49,52.32,52.42,7800.0
2013-10-23 13:50:00,52.42,52.52,52.36,52.42,12200.0,52.42,52.52,52.36,52.42,12200.0
2013-10-23 14:00:00,52.43,52.49,52.33,52.48,5000.0,52.43,52.49,52.33,52.48,5000.0
2013-10-23 14:10:00,52.46,52.59,52.42,52.59,6400.0,52.46,52.59,52.42,52.59,6400.0
2013-10-23 14:20:00,52.57,52.57,52.4,52.51,5400.0,52.57,52.57,52.4,52.51,5400.0
2013-10-23 14:30:00,52.52,52.61,52.47,52.47,9600.0,52.52,52.61,52.47,52.47,9600.0
2013-10-23 14:40:00,52.45,52.67,52.45,52.55,15600.0,52.45,52.67,52.45,52.55,15600.0
2013-10-23 14:50:00,52.55,52.63,52.49,52.57,11600.0,52.55,52.63,52.49,52.57,11600.0
2013-10-23 15:00:00,52.57,52.7,52.56,52.57,12800.0,52.57,52.7,52.56,52.57,12800.0
2013-10-23 15:10:00,52.6,52.64,52.43,52.51,31400.0,52.6,52.64,52.43,52.51,31400.0
2013-10-23 15:20:00,52.56,52.56,52.49,52.49,11400.0,52.56,52.56,52.49,52.49,11400.0
2013-10-23 15:30:00,52.49,52.55,52.49,52.49,19800.0,52.49,52.55,52.49,52.49,19800.0
2013-10-23 15:40:00,52.49,52.49,52.43,52.46,41200.0,52.49,52.49,52.43,52.46,41200.0
2013-10-23 15:50:00,52.47,52.49,52.44,52.47,61200.0,52.47,52.49,52.44,52.47,61200.0
2013-10-24 09:30:00,52.35,52.63,52.29,52.46,198800.0,52.35,52.63,52.29,52.46,198800.0
2013-10-24 09:40:00,52.46,52.56,52.36,52.36,10200.0,52.46,52.56,52.36,52.36,10200.0
2013-10-24 09:50:00,52.46,52.47,52.27,52.27,3400.0,52.46,52.47,52.27,52.27,3400.0
2013-10-24 10:00:00,52.26,52.41,52.26,52.34,10400.0,52.26,52.41,52.26,52.34,10400.0
2013-10-24 10:10:00,52.43,52.43,52.34,52.39,4600.0,52.43,52.43,52.34,52.39,4600.0
2013-10-24 10:20:00,52.44,52.44,52.17,52.19,5600.0,52.44,52.44,52.17,52.19,5600.0
2013-10-24 10:30:00,52.19,52.26,52.11,52.18,5000.0,52.19,52.26,52.11,52.18,5000.0
2013-10-24 10:40:00,52.23,52.32,52.23,52.24,6200.0,52.23,52.32,52.23,52.24,6200.0
2013-10-24 10:50:00,52.32,52.32,52.15,52.23,4600.0,52.32,52.32,52.15,52.23,4600.0
2013-10-24 11:00:00,52.28,52.28,52.26,52.27,2600.0,52.28,52.28,52.26,52.27,2600.0
2013-10-24 11:10:00,52.27,52.3,52.12,52.15,4800.0,52.27,52.3,52.12,52.15,4800.0
2013-10-24 11:20:00,52.18,52.24,52.14,52.14,7000.0,52.18,52.24,52.14,52.14,7000.0
2013-10-24 11:30:00,52.17,52.21,52.12,52.13,14200.0,52.17,52.21,52.12,52.13,14200.0
2013-10-24 11:40:00,52.14,52.22,52.11,52.22,5200.0,52.14,52.22,52.11,52.22,5200.0
2013-10-24 11:50:00,52.19,52.22,52.13,52.13,2200.0,52.19,52.22,52.13,52.13,2200.0
2013-10-24 12:00:00,52.13,52.17,52.11,52.15,5800.0,52.13,52.17,52.11,52.15,5800.0
2013-10-24 12:10:00,52.11,52.14,52.05,52.08,14800.0,52.11,52.14,52.05,52.08,14800.0
2013-10-24 12:20:00,52.08,52.12,52.02,52.07,6600.0,52.08,52.12,52.02,52.07,6600.0
2013-10-24 12:30:00,52.05,52.06,51.99,52.04,4000.0,52.05,52.06,51.99,52.04,4000.0
2013-10-24 12:40:00,52.04,52.07,51.97,51.99,30200.0,52.04,52.07,51.97,51.99,30200.0
2013-10-24 12:50:00,51.99,52.02,51.99,52.02,2800.0,51.99,52.02,51.99,52.02,2800.0
2013-10-24 13:00:00,51.99,52.04,51.99,52.04,4400.0,51.99,52.04,51.99,52.04,4400.0
2013-10-24 13:10:00,52.01,52.03,51.98,52.02,3600.0,52.01,52.03,51.98,52.02,3600.0
2013-10-24 13:20:00,52.02,52.08,51.99,52.03,23800.0,52.02,52.08,51.99,52.03,23800.0
2013-10-24 13:30:00,51.99,52.04,51.97,51.98,7200.0,51.99,52.04,51.97,51.98,7200.0
2013-10-24 13:40:00,51.99,52.02,51.97,52.02,5600.0,51.99,52.02,51.97,52.02,5600.0
2013-10-24 13:50:00,51.98,52.02,51.92,52.02,10800.0,51.98,52.02,51.92,52.02,10800.0
2013-10-24 14:00:00,52.0,52.02,51.93,52.0,20400.0,52.0,52.02,51.93,52.0,20400.0
2013-10-24 14:10:00,51.99,52.06,51.97,52.04,5200.0,51.99,52.06,51.97,52.04,5200.0
2013-10-24 14:20:00,52.07,52.12,52.07,52.09,5200.0,52.07,52.12,52.07,52.09,5200.0
2013-10-24 14:30:00,52.13,52.16,52.09,52.16,4200.0,52.13,52.16,52.09,52.16,4200.0
2013-10-24 14:40:00,52.16,52.18,52.08,52.18,7000.0,52.16,52.18,52.08,52.18,7000.0
2013-10-24 14:50:00,52.13,52.16,52.01,52.02,8200.0,52.13,52.16,52.01,52.02,8200.0
2013-10-24 15:00:00,52.06,52.15,52.06,52.13,14800.0,52.06,52.15,52.06,52.13,14800.0
2013-10-24 15:10:00,52.13,52.16,52.1,52.1,15600.0,52.13,52.16,52.1,52.1,15600.0
2013-10-24 15:20:00,52.11,52.13,52.02,52.07,7800.0,52.11,52.13,52.02,52.07,7800.0
2013-10-24 15:30:00,52.09,52.1,52.01,52.03,9000.0,52.09,52.1,52.01,52.03,9000.0
2013-10-24 15:40:00,52.02,52.13,51.97,52.12,16600.0,52.02,52.13,51.97,52.12,16600.0
2013-10-24 15:50:00,52.1,52.13,51.97,51.98,29400.0,52.1,52.13,51.97,51.98,29400.0
2013-10-25 09:30:00,51.95,52.32,51.74,52.07,5200.0,51.95,52.32,51.74,52.07,5200.0
2013-10-25 09:40:00,52.28,52.28,52.09,52.13,8000.0,52.28,52.28,52.09,52.13,8000.0
2013-10-25 09:50:00,52.01,52.25,52.01,52.24,5600.0,52.01,52.25,52.01,52.24,5600.0
2013-10-25 10:00:00,52.24,52.24,51.97,51.97,7800.0,52.24,52.24,51.97,51.97,7800.0
2013-10-25 10:10:00,51.97,52.24,51.93,52.24,11800.0,51.97,52.24,51.93,52.24,11800.0
2013-10-25 10:20:00,52.24,52.3,52.15,52.24,10600.0,52.24,52.3,52.15,52.24,10600.0
2013-10-25 10:30:00,52.15,52.26,52.14,52.26,5200.0,52.15,52.26,52.14,52.26,5200.0
2013-10-25 10:40:00,52.26,52.38,52.26,52.36,11600.0,52.26,52.38,52.26,52.36,11600.0
2013-10-25 10:50:00,52.35,52.35,52.16,52.21,6400.0,52.35,52.35,52.16,52.21,6400.0
2013-10-25 11:00:00,52.23,52.33,52.23,52.33,4800.0,52.23,52.33,52.23,52.33,4800.0
2013-10-25 11:10:00,52.33,52.39,52.28,52.34,9200.0,52.33,52.39,52.28,52.34,9200.0
2013-10-25 11:20:00,52.28,52.42,52.27,52.42,12600.0,52.28,52.42,52.27,52.42,12600.0
2013-10-25 11:30:00,52.42,52.44,52.31,52.31,40200.0,52.42,52.44,52.31,52.31,40200.0
2013-10-25 11:40:00,52.33,52.37,52.23,52.29,4200.0,52.33,52.37,52.23,52.29,4200.0
2013-10-25 11:50:00,52.29,52.38,52.23,52.37,6800.0,52.29,52.38,52.23,52.37,6800.0
2013-10-25 12:00:00,52.34,52.38,52.21,52.38,8200.0,52.34,52.38,52.21,52.38,8200.0
2013-10-25 12:10:00,52.38,52.38,52.22,52.29,3200.0,52.38,52.38,52.22,52.29,3200.0
2013-10-25 12:20:00,52.29,52.37,52.23,52.29,5000.0,52.29,52.37,52.23,52.29,5000.0
2013-10-25 12:30:00,52.3,52.3,52.22,52.22,3200.0,52.3,52.3,52.22,52.22,3200.0
2013-10-25 12:40:00,52.29,52.46,52.29,52.46,9400.0,52.29,52.46,52.29,52.46,9400.0
2013-10-25 12:50:00,52.44,52.46,52.36,52.37,6600.0,52.44,52.46,52.36,52.37,6600.0
2013-10-25 13:00:00,52.32,52.35,52.32,52.35,3000.0,52.32,52.35,52.32,52.35,3000.0
2013-10-25 13:10:00,52.34,52.36,52.24,52.24,6400.0,52.34,52.36,52.24,52.24,6400.0
2013-10-25 13:20:00,52.25,52.32,52.24,52.32,4800.0,52.25,52.32,52.24,52.32,4800.0
2013-10-25 13:30:00,52.25,52.27,52.24,52.24,1600.0,52.25,52.27,52.24,52.24,1600.0
2013-10-25 13:40:00,52.25,52.31,52.24,52.27,4800.0,52.25,52.31,52.24,52.27,4800.0
2013-10-25 13:50:00,52.26,52.35,52.23,52.26,4000.0,52.26,52.35,52.23,52.26,4000.0
2013-10-25 14:00:00,52.27,52.35,52.21,52.35,10000.0,52.27,52.35,52.21,52.35,10000.0
2013-10-25 14:10:00,52.3,52.4,52.29,52.29,16200.0,52.3,52.4,52.29,52.29,16200.0
2013-10-25 14:20:00,52.3,52.34,52.27,52.3,2800.0,52.3,52.34,52.27,52.3,2800.0
2013-10-25 14:30:00,52.28,52.32,52.24,52.27,13200.0,52.28,52.32,52.24,52.27,13200.0
2013-10-25 14:40:00,52.32,52.38,52.27,52.38,12600.0,52.32,52.38,52.27,52.38,12600.0
2013-10-25 14:50:00,52.38,52.42,52.33,52.4,8400.0,52.38,52.42,52.33,52.4,8400.0
2013-10-25 15:00:00,52.38,52.38,52.24,52.25,12800.0,52.38,52.38,52.24,52.25,12800.0
2013-10-25 15:10:00,52.29,52.36,52.27,52.28,14000.0,52.29,52.36,52.27,52.28,14000.0
2013-10-25 15:20:00,52.26,52.28,52.23,52.26,21600.0,52.26,52.28,52.23,52.26,21600.0
2013-10-25 15:30:00,52.27,52.33,52.2,52.25,15600.0,52.27,52.33,52.2,52.25,15600.0
2013-10-25 15:40:00,52.25,52.32,52.25,52.31,24400.0,52.25,52.32,52.25,52.31,24400.0
2013-10-25 15:50:00,52.29,52.31,52.24,52.31,41000.0,52.29,52.31,52.24,52.31,41000.0
2013-10-28 09:30:00,52.19,52.22,52.03,52.14,4400.0,52.19,52.22,52.03,52.14,4400.0
2013-10-28 09:40:00,52.24,52.5,52.24,52.5,4200.0,52.24,52.5,52.24,52.5,4200.0
2013-10-28 09:50:00,52.5,52.69,52.39,52.63,19400.0,52.5,52.69,52.39,52.63,19400.0
2013-10-28 10:00:00,52.67,52.9,52.64,52.9,13000.0,52.67,52.9,52.64,52.9,13000.0
2013-10-28 10:10:00,52.87,53.07,52.87,53.07,9200.0,52.87,53.07,52.87,53.07,9200.0
2013-10-28 10:20:00,53.1,53.1,52.97,52.97,12600.0,53.1,53.1,52.97,52.97,12600.0
2013-10-28 10:30:00,52.94,53.01,52.88,52.94,14800.0,52.94,53.01,52.88,52.94,14800.0
2013-10-28 10:40:00,52.94,52.97,52.83,52.85,4400.0,52.94,52.97,52.83,52.85,4400.0
2013-10-28 10:50:00,52.83,52.83,52.62,52.63,16000.0,52.83,52.83,52.62,52.63,16000.0
2013-10-28 11:00:00,52.63,52.71,52.49,52.71,16200.0,52.63,52.71,52.49,52.71,16200.0
2013-10-28 11:10:00,52.66,52.76,52.6,52.71,8800.0,52.66,52.76,52.6,52.71,8800.0
2013-10-28 11:20:00,52.72,52.77,52.6,52.74,19400.0,52.72,52.77,52.6,52.74,19400.0
2013-10-28 11:30:00,52.77,52.81,52.77,52.81,1400.0,52.77,52.81,52.77,52.81,1400.0
2013-10-28 11:40:00,52.81,52.97,52.78,52.85,13600.0,52.81,52.97,52.78,52.85,13600.0
2013-10-28 11:50:00,52.88,52.95,52.84,52.88,9200.0,52.88,52.95,52.84,52.88,9200.0
2013-10-28 12:00:00,52.91,52.91,52.85,52.9,1000.0,52.91,52.91,52.85,52.9,1000.0
2013-10-28 12:10:00,52.87,52.9,52.87,52.9,800.0,52.87,52.9,52.87,52.9,800.0
2013-10-28 12:20:00,52.9,52.95,52.89,52.93,6600.0,52.9,52.95,52.89,52.93,6600.0
2013-10-28 12:30:00,52.94,52.94,52.91,52.91,600.0,52.94,52.94,52.91,52.91,600.0
2013-10-28 12:40:00,52.91,52.99,52.91,52.99,9200.0,52.91,52.99,52.91,52.99,9200.0
2013-10-28 12:50:00,52.96,52.99,52.94,52.97,15800.0,52.96,52.99,52.94,52.97,15800.0
2013-10-28 13:00:00,52.98,53.13,52.98,53.12,12600.0,52.98,53.13,52.98,53.12,12600.0
2013-10-28 13:10:00,53.12,53.15,53.09,53.14,3600.0,53.12,53.15,53.09,53.14,3600.0
2013-10-28 13:20:00,53.15,53.15,53.1,53.13,6000.0,53.15,53.15,53.1,53.13,6000.0
2013-10-28 13:30:00,53.13,53.25,53.13,53.16,24600.0,53.13,53.25,53.13,53.16,24600.0
2013-10-28 13:40:00,53.16,53.24,53.16,53.19,7600.0,53.16,53.24,53.16,53.19,7600.0
2013-10-28 13:50:00,53.21,53.21,53.17,53.2,5000.0,53.21,53.21,53.17,53.2,5000.0
2013-10-28 14:00:00,53.22,53.31,53.17,53.31,20000.0,53.22,53.31,53.17,53.31,20000.0
2013-10-28 14:10:00,53.31,53.38,53.26,53.35,21600.0,53.31,53.38,53.26,53.35,21600.0
2013-10-28 14:20:00,53.29,53.45,53.29,53.4,25400.0,53.29,53.45,53.29,53.4,25400.0
2013-10-28 14:30:00,53.38,53.45,53.33,53.33,15600.0,53.38,53.45,53.33,53.33,15600.0
2013-10-28 14:40:00,53.35,53.45,53.35,53.45,11600.0,53.35,53.45,53.35,53.45,11600.0
2013-10-28 14:50:00,53.43,53.63,53.4,53.56,19400.0,53.43,53.63,53.4,53.56,19400.0
2013-10-28 15:00:00,53.55,53.55,53.4,53.49,30000.0,53.55,53.55,53.4,53.49,30000.0
2013-10-28 15:10:00,53.49,53.63,53.41,53.5,53800.0,53.49,53.63,53.41,53.5,53800.0
2013-10-28 15:20:00,53.5,53.53,53.38,53.5,33200.0,53.5,53.53,53.38,53.5,33200.0
2013-10-28 15:30:00,53.48,53.54,53.43,53.49,25400.0,53.48,53.54,53.43,53.49,25400.0
2013-10-28 15:40:00,53.51,53.54,53.45,53.48,29800.0,53.51,53.54,53.45,53.48,29800.0
2013-10-28 15:50:00,53.48,53.71,53.48,53.71,105600.0,53.48,53.71,53.48,53.71,105600.0
2013-10-29 09:30:00,53.77,54.22,53.77,53.95,5400.0,53.77,54.22,53.77,53.95,5400.0
2013-10-29 09:40:00,53.98,54.38,53.85,54.02,75400.0,53.98,54.38,53.85,54.02,75400.0
2013-10-29 09:50:00,53.98,53.99,53.8,53.97,9400.0,53.98,53.99,53.8,53.97,9400.0
2013-10-29 10:00:00,53.9,54.04,53.71,53.74,9600.0,53.9,54.04,53.71,53.74,9600.0
2013-10-29 10:10:00,53.74,53.81,53.69,53.69,4000.0,53.74,53.81,53.69,53.69,4000.0
2013-10-29 10:20:00,53.77,53.79,53.7,53.74,6400.0,53.77,53.79,53.7,53.74,6400.0
2013-10-29 10:30:00,53.76,53.8,53.66,53.67,8600.0,53.76,53.8,53.66,53.67,8600.0
2013-10-29 10:40:00,53.69,53.71,53.57,53.58,7000.0,53.69,53.71,53.57,53.58,7000.0
2013-10-29 10:50:00,53.62,53.65,53.46,53.59,42000.0,53.62,53.65,53.46,53.59,42000.0
2013-10-29 11:00:00,53.59,53.71,53.58,53.64,6400.0,53.59,53.71,53.58,53.64,6400.0
2013-10-29 11:10:00,53.67,53.88,53.64,53.82,27400.0,53.67,53.88,53.64,53.82,27400.0
2013-10-29 11:20:00,53.82,53.98,53.81,53.97,11400.0,53.82,53.98,53.81,53.97,11400.0
2013-10-29 11:30:00,53.97,53.98,53.81,53.86,10200.0,53.97,53.98,53.81,53.86,10200.0
2013-10-29 11:40:00,53.84,53.93,53.7,53.87,40600.0,53.84,53.93,53.7,53.87,40600.0
2013-10-29 11:50:00,53.84,53.92,53.82,53.88,8000.0,53.84,53.92,53.82,53.88,8000.0
2013-10-29 12:00:00,53.88,53.98,53.88,53.98,9800.0,53.88,53.98,53.88,53.98,9800.0
2013-10-29 12:10:00,53.96,53.97,53.83,53.84,30400.0,53.96,53.97,53.83,53.84,30400.0
2013-10-29 12:20:00,53.85,53.99,53.85,53.96,19400.0,53.85,53.99,53.85,53.96,19400.0
2013-10-29 12:30:00,53.99,54.03,53.9,54.03,12600.0,53.99,54.03,53.9,54.03,12600.0
2013-10-29 12:40:00,53.99,54.11,53.95,54.04,37800.0,53.99,54.11,53.95,54.04,37800.0
2013-10-29 12:50:00,54.0,54.13,53.86,54.1,45200.0,54.0,54.13,53.86,54.1,45200.0
2013-10-29 13:00:00,54.1,54.12,53.98,54.04,20000.0,54.1,54.12,53.98,54.04,20000.0
2013-10-29 13:10:00,54.02,54.07,53.91,53.92,22000.0,54.02,54.07,53.91,53.92,22000.0
2013-10-29 13:20:00,53.84,53.89,53.63,53.67,13000.0,53.84,53.89,53.63,53.67,13000.0
2013-10-29 13:30:00,53.67,53.72,53.56,53.56,4000.0,53.67,53.72,53.56,53.56,4000.0
2013-10-29 13:40:00,53.55,53.68,53.55,53.67,5400.0,53.55,53.68,53.55,53.67,5400.0
2013-10-29 13:50:00,53.68,53.68,53.54,53.56,12600.0,53.68,53.68,53.54,53.56,12600.0
2013-10-29 14:00:00,53.56,53.6,53.5,53.52,11600.0,53.56,53.6,53.5,53.52,11600.0
2013-10-29 14:10:00,53.59,53.59,53.5,53.54,9200.0,53.59,53.59,53.5,53.54,9200.0
2013-10-29 14:20:00,53.54,53.67,53.54,53.59,18600.0,53.54,53.67,53.54,53.59,18600.0
2013-10-29 14:30:00,53.63,53.68,53.59,53.62,11800.0,53.63,53.68,53.59,53.62,11800.0
2013-10-29 14:40:00,53.6,53.7,53.59,53.69,14000.0,53.6,53.7,53.59,53.69,14000.0
2013-10-29 14:50:00,53.71,53.88,53.71,53.88,37800.0,53.71,53.88,53.71,53.88,37800.0
2013-10-29 15:00:00,53.87,53.91,53.78,53.88,23800.0,53.87,53.91,53.78,53.88,23800.0
2013-10-29 15:10:00,53.87,54.02,53.85,54.0,28200.0,53.87,54.02,53.85,54.0,28200.0
2013-10-29 15:20:00,53.99,54.06,53.96,54.05,28800.0,53.99,54.06,53.96,54.05,28800.0
2013-10-29 15:30:00,54.05,54.06,53.97,54.03,29000.0,54.05,54.06,53.97,54.03,29000.0
2013-10-29 15:40:00,54.02,54.07,54.01,54.05,42000.0,54.02,54.07,54.01,54.05,42000.0
2013-10-29 15:50:00,54.04,54.2,53.97,54.19,93400.0,54.04,54.2,53.97,54.19,93400.0
2013-10-30 09:30:00,54.09,54.39,54.09,54.33,3200.0,54.09,54.39,54.09,54.33,3200.0
2013-10-30 09:40:00,54.35,54.35,54.2,54.2,800.0,54.35,54.35,54.2,54.2,800.0
2013-10-30 09:50:00,54.28,54.28,54.08,54.08,3600.0,54.28,54.28,54.08,54.08,3600.0
2013-10-30 10:00:00,54.0,54.01,53.94,53.94,1800.0,54.0,54.01,53.94,53.94,1800.0
2013-10-30 10:10:00,53.9,53.97,53.83,53.96,10400.0,53.9,53.97,53.83,53.96,10400.0
2013-10-30 10:20:00,53.95,53.98,53.89,53.96,8400.0,53.95,53.98,53.89,53.96,8400.0
2013-10-30 10:30:00,53.96,54.1,53.88,53.95,12600.0,53.96,54.1,53.88,53.95,12600.0
2013-10-30 10:40:00,53.93,54.11,53.92,54.05,10400.0,53.93,54.11,53.92,54.05,10400.0
2013-10-30 10:50:00,54.03,54.1,54.03,54.1,2400.0,54.03,54.1,54.03,54.1,2400.0
2013-10-30 11:00:00,54.08,54.13,54.07,54.12,5000.0,54.08,54.13,54.07,54.12,5000.0
2013-10-30 11:10:00,54.1,54.16,54.1,54.1,3600.0,54.1,54.16,54.1,54.1,3600.0
2013-10-30 11:20:00,54.1,54.13,53.86,53.96,15400.0,54.1,54.13,53.86,53.96,15400.0
2013-10-30 11:30:00,53.96,54.04,53.92,53.92,4200.0,53.96,54.04,53.92,53.92,4200.0
2013-10-30 11:40:00,53.96,54.05,53.82,53.83,15800.0,53.96,54.05,53.82,53.83,15800.0
2013-10-30 11:50:00,53.72,53.85,53.72,53.77,17600.0,53.72,53.85,53.72,53.77,17600.0
2013-10-30 12:00:00,53.79,54.02,53.75,54.02,33200.0,53.79,54.02,53.75,54.02,33200.0
2013-10-30 12:10:00,54.02,54.02,53.94,53.95,6400.0,54.02,54.02,53.94,53.95,6400.0
2013-10-30 12:20:00,53.97,54.04,53.89,53.98,8400.0,53.97,54.04,53.89,53.98,8400.0
2013-10-30 12:30:00,53.98,53.98,53.98,53.98,0.0,53.98,53.98,53.98,53.98,0.0
2013-10-30 12:40:00,53.98,54.09,53.98,54.02,4200.0,53.98,54.09,53.98,54.02,4200.0
2013-10-30 12:50:00,54.03,54.07,54.03,54.07,2800.0,54.03,54.07,54.03,54.07,2800.0
2013-10-30 13:00:00,54.07,54.08,53.97,54.02,2000.0,54.07,54.08,53.97,54.02,2000.0
2013-10-30 13:10:00,54.04,54.04,54.03,54.04,1400.0,54.04,54.04,54.03,54.04,1400.0
2013-10-30 13:20:00,54.02,54.04,53.99,54.03,7400.0,54.02,54.04,53.99,54.03,7400.0
2013-10-30 13:30:00,54.02,54.04,53.98,54.03,2800.0,54.02,54.04,53.98,54.03,2800.0
2013-10-30 13:40:00,54.02,54.07,54.02,54.03,2400.0,54.02,54.07,54.02,54.03,2400.0
2013-10-30 13:50:00,54.02,54.02,53.97,53.98,5800.0,54.02,54.02,53.97,53.98,5800.0
2013-10-30 14:00:00,53.97,54.15,53.85,53.99,11800.0,53.97,54.15,53.85,53.99,11800.0
2013-10-30 14:10:00,54.05,54.09,53.93,53.93,5400.0,54.05,54.09,53.93,53.93,5400.0
2013-10-30 14:20:00,53.91,53.92,53.77,53.86,4800.0,53.91,53.92,53.77,53.86,4800.0
2013-10-30 14:30:00,53.86,53.98,53.81,53.94,8600.0,53.86,53.98,53.81,53.94,8600.0
2013-10-30 14:40:00,53.92,53.92,53.78,53.88,9400.0,53.92,53.92,53.78,53.88,9400.0
2013-10-30 14:50:00,53.88,53.96,53.82,53.93,5200.0,53.88,53.96,53.82,53.93,5200.0
2013-10-30 15:00:00,53.93,53.96,53.87,53.89,8800.0,53.93,53.96,53.87,53.89,8800.0
2013-10-30 15:10:00,53.89,53.9,53.81,53.9,10000.0,53.89,53.9,53.81,53.9,10000.0
2013-10-30 15:20:00,53.87,53.99,53.83,53.99,21200.0,53.87,53.99,53.83,53.99,21200.0
2013-10-30 15:30:00,53.98,54.04,53.95,54.04,16200.0,53.98,54.04,53.95,54.04,16200.0
2013-10-30 15:40:00,54.04,54.13,53.99,54.04,18800.0,54.04,54.13,53.99,54.04,18800.0
2013-10-30 15:50:00,53.99,54.01,53.9,53.92,33000.0,53.99,54.01,53.9,53.92,33000.0
2013-10-31 09:30:00,53.82,53.91,53.46,53.61,5200.0,53.82,53.91,53.46,53.61,5200.0
2013-10-31 09:40:00,53.63,54.3,53.63,54.3,8200.0,53.63,54.3,53.63,54.3,8200.0
2013-10-31 09:50:00,54.17,54.18,53.88,53.95,6400.0,54.17,54.18,53.88,53.95,6400.0
2013-10-31 10:00:00,53.95,53.95,53.71,53.85,7800.0,53.95,53.95,53.71,53.85,7800.0
2013-10-31 10:10:00,53.84,53.97,53.78,53.93,7000.0,53.84,53.97,53.78,53.93,7000.0
2013-10-31 10:20:00,53.93,53.99,53.81,53.84,6400.0,53.93,53.99,53.81,53.84,6400.0
2013-10-31 10:30:00,53.9,54.02,53.82,53.84,6600.0,53.9,54.02,53.82,53.84,6600.0
2013-10-31 10:40:00,53.74,53.8,53.72,53.76,3400.0,53.74,53.8,53.72,53.76,3400.0
2013-10-31 10:50:00,53.83,53.87,53.81,53.82,2400.0,53.83,53.87,53.81,53.82,2400.0
2013-10-31 11:00:00,53.88,54.15,53.77,54.15,97400.0,53.88,54.15,53.77,54.15,97400.0
2013-10-31 11:10:00,54.13,54.24,54.13,54.17,8600.0,54.13,54.24,54.13,54.17,8600.0
2013-10-31 11:20:00,54.17,54.31,54.17,54.31,9400.0,54.17,54.31,54.17,54.31,9400.0
2013-10-31 11:30:00,54.26,54.28,54.21,54.26,6400.0,54.26,54.28,54.21,54.26,6400.0
2013-10-31 11:40:00,54.25,54.31,54.18,54.29,9800.0,54.25,54.31,54.18,54.29,9800.0
2013-10-31 11:50:00,54.27,54.32,54.13,54.25,11200.0,54.27,54.32,54.13,54.25,11200.0
2013-10-31 12:00:00,54.26,54.31,54.23,54.23,2800.0,54.26,54.31,54.23,54.23,2800.0
2013-10-31 12:10:00,54.23,54.3,54.21,54.27,3800.0,54.23,54.3,54.21,54.27,3800.0
2013-10-31 12:20:00,54.33,54.33,54.23,54.28,10200.0,54.33,54.33,54.23,54.28,10200.0
2013-10-31 12:30:00,54.27,54.3,54.21,54.21,8000.0,54.27,54.3,54.21,54.21,8000.0
2013-10-31 12:40:00,54.21,54.29,54.21,54.26,5200.0,54.21,54.29,54.21,54.26,5200.0
2013-10-31 12:50:00,54.31,54.31,54.23,54.23,2800.0,54.31,54.31,54.23,54.23,2800.0
2013-10-31 13:00:00,54.25,54.29,54.24,54.29,2600.0,54.25,54.29,54.24,54.29,2600.0
2013-10-31 13:10:00,54.26,54.32,54.24,54.24,17400.0,54.26,54.32,54.24,54.24,17400.0
2013-10-31 13:20:00,54.24,54.27,54.19,54.26,9000.0,54.24,54.27,54.19,54.26,9000.0
2013-10-31 13:30:00,54.32,54.32,54.21,54.22,2600.0,54.32,54.32,54.21,54.22,2600.0
2013-10-31 13:40:00,54.23,54.32,54.23,54.24,6200.0,54.23,54.32,54.23,54.24,6200.0
2013-10-31 13:50:00,54.24,54.25,54.21,54.24,4200.0,54.24,54.25,54.21,54.24,4200.0
2013-10-31 14:00:00,54.24,54.25,54.22,54.22,5000.0,54.24,54.25,54.22,54.22,5000.0
2013-10-31 14:10:00,54.24,54.34,54.24,54.31,8400.0,54.24,54.34,54.24,54.31,8400.0
2013-10-31 14:20:00,54.32,54.32,54.22,54.24,5800.0,54.32,54.32,54.22,54.24,5800.0
2013-10-31 14:30:00,54.31,54.31,54.22,54.25,7800.0,54.31,54.31,54.22,54.25,7800.0
2013-10-31 14:40:00,54.29,54.3,54.2,54.2,5200.0,54.29,54.3,54.2,54.2,5200.0
2013-10-31 14:50:00,54.21,54.25,54.13,54.25,23600.0,54.21,54.25,54.13,54.25,23600.0
2013-10-31 15:00:00,54.24,54.26,54.17,54.21,28400.0,54.24,54.26,54.17,54.21,28400.0
2013-10-31 15:10:00,54.21,54.27,54.17,54.26,15600.0,54.21,54.27,54.17,54.26,15600.0
2013-10-31 15:20:00,54.26,54.27,54.1,54.1,8600.0,54.26,54.27,54.1,54.1,8600.0
2013-10-31 15:30:00,54.1,54.17,54.1,54.13,7800.0,54.1,54.17,54.1,54.13,7800.0
2013-10-31 15:40:00,54.13,54.13,54.07,54.07,12400.0,54.13,54.13,54.07,54.07,12400.0
2013-10-31 15:50:00,54.05,54.13,53.87,53.93,74200.0,54.05,54.13,53.87,53.93,74200.0
2013-11-01 09:30:00,54.0,54.0,53.47,53.63,6200.0,54.0,54.0,53.47,53.63,6200.0
2013-11-01 09:40:00,53.63,53.96,53.56,53.93,6600.0,53.63,53.96,53.56,53.93,6600.0
2013-11-01 09:50:00,53.9,54.12,53.85,54.04,9000.0,53.9,54.12,53.85,54.04,9000.0
2013-11-01 10:00:00,54.03,54.17,53.86,54.04,8400.0,54.03,54.17,53.86,54.04,8400.0
2013-11-01 10:10:00,54.04,54.3,53.84,54.08,92000.0,54.04,54.3,53.84,54.08,92000.0
2013-11-01 10:20:00,54.13,54.21,54.1,54.13,5400.0,54.13,54.21,54.1,54.13,5400.0
2013-11-01 10:30:00,54.1,54.12,54.0,54.05,9000.0,54.1,54.12,54.0,54.05,9000.0
2013-11-01 10:40:00,54.06,54.22,54.06,54.09,6800.0,54.06,54.22,54.06,54.09,6800.0
2013-11-01 10:50:00,54.09,54.17,53.97,54.16,12200.0,54.09,54.17,53.97,54.16,12200.0
2013-11-01 11:00:00,54.16,54.16,53.91,53.92,5800.0,54.16,54.16,53.91,53.92,5800.0
2013-11-01 11:10:00,53.87,53.87,53.7,53.7,2800.0,53.87,53.87,53.7,53.7,2800.0
2013-11-01 11:20:00,53.74,53.77,53.66,53.66,12000.0,53.74,53.77,53.66,53.66,12000.0
2013-11-01 11:30:00,53.67,53.71,53.67,53.71,5200.0,53.67,53.71,53.67,53.71,5200.0
2013-11-01 11:40:00,53.68,53.7,53.64,53.64,3400.0,53.68,53.7,53.64,53.64,3400.0
2013-11-01 11:50:00,53.63,53.69,53.55,53.63,12200.0,53.63,53.69,53.55,53.63,12200.0
2013-11-01 12:00:00,53.6,53.68,53.59,53.6,2400.0,53.6,53.68,53.59,53.6,2400.0
2013-11-01 12:10:00,53.63,53.69,53.63,53.65,1800.0,53.63,53.69,53.63,53.65,1800.0
2013-11-01 12:20:00,53.64,53.72,53.62,53.71,5000.0,53.64,53.72,53.62,53.71,5000.0
2013-11-01 12:30:00,53.69,53.69,53.62,53.67,6400.0,53.69,53.69,53.62,53.67,6400.0
2013-11-01 12:40:00,53.67,53.68,53.59,53.59,2000.0,53.67,53.68,53.59,53.59,2000.0
2013-11-01 12:50:00,53.59,53.72,53.59,53.67,12200.0,53.59,53.72,53.59,53.67,12200.0
2013-11-01 13:00:00,53.62,53.62,53.59,53.6,4000.0,53.62,53.62,53.59,53.6,4000.0
2013-11-01 13:10:00,53.63,53.68,53.61,53.68,2000.0,53.63,53.68,53.61,53.68,2000.0
2013-11-01 13:20:00,53.63,53.68,53.63,53.67,1600.0,53.63,53.68,53.63,53.67,1600.0
2013-11-01 13:30:00,53.68,53.73,53.66,53.71,9400.0,53.68,53.73,53.66,53.71,9400.0
2013-11-01 13:40:00,53.73,53.8,53.68,53.71,17800.0,53.73,53.8,53.68,53.71,17800.0
2013-11-01 13:50:00,53.77,53.77,53.69,53.69,3000.0,53.77,53.77,53.69,53.69,3000.0
2013-11-01 14:00:00,53.7,53.76,53.7,53.74,6800.0,53.7,53.76,53.7,53.74,6800.0
2013-11-01 14:10:00,53.72,53.77,53.7,53.7,4800.0,53.72,53.77,53.7,53.7,4800.0
2013-11-01 14:20:00,53.71,53.8,53.71,53.77,4600.0,53.71,53.8,53.71,53.77,4600.0
2013-11-01 14:30:00,53.78,53.85,53.78,53.82,2200.0,53.78,53.85,53.78,53.82,2200.0
2013-11-01 14:40:00,53.82,53.89,53.82,53.85,4600.0,53.82,53.89,53.82,53.85,4600.0
2013-11-01 14:50:00,53.88,53.9,53.77,53.77,4800.0,53.88,53.9,53.77,53.77,4800.0
2013-11-01 15:00:00,53.79,53.88,53.79,53.83,6000.0,53.79,53.88,53.79,53.83,6000.0
2013-11-01 15:10:00,53.86,53.96,53.85,53.96,26600.0,53.86,53.96,53.85,53.96,26600.0
2013-11-01 15:20:00,53.96,53.99,53.92,53.99,33600.0,53.96,53.99,53.92,53.99,33600.0
2013-11-01 15:30:00,53.99,54.02,53.98,54.02,17000.0,53.99,54.02,53.98,54.02,17000.0
2013-11-01 15:40:00,53.99,54.05,53.98,54.05,15400.0,53.99,54.05,53.98,54.05,15400.0
2013-11-01 15:50:00,54.06,54.18,54.06,54.08,38600.0,54.06,54.18,54.06,54.08,38600.0
2013-11-04 09:30:00,56.56,56.56,53.99,54.12,16400.0,56.56,56.56,53.99,54.12,16400.0
2013-11-04 09:40:00,54.12,54.12,53.73,53.87,10200.0,54.12,54.12,53.73,53.87,10200.0
2013-11-04 09:50:00,53.91,53.92,53.83,53.89,63000.0,53.91,53.92,53.83,53.89,63000.0
2013-11-04 10:00:00,53.89,53.99,53.85,53.98,24400.0,53.89,53.99,53.85,53.98,24400.0
2013-11-04 10:10:00,54.0,54.02,53.94,54.0,5400.0,54.0,54.02,53.94,54.0,5400.0
2013-11-04 10:20:00,53.98,54.1,53.98,54.1,2800.0,53.98,54.1,53.98,54.1,2800.0
2013-11-04 10:30:00,54.1,54.16,53.99,54.07,6600.0,54.1,54.16,53.99,54.07,6600.0
2013-11-04 10:40:00,54.01,54.21,53.95,54.21,5000.0,54.01,54.21,53.95,54.21,5000.0
2013-11-04 10:50:00,54.2,54.2,54.0,54.01,8600.0,54.2,54.2,54.0,54.01,8600.0
2013-11-04 11:00:00,54.01,54.1,54.01,54.1,2800.0,54.01,54.1,54.01,54.1,2800.0
2013-11-04 11:10:00,54.1,54.2,54.06,54.06,4400.0,54.1,54.2,54.06,54.06,4400.0
2013-11-04 11:20:00,54.06,54.06,54.01,54.01,800.0,54.06,54.06,54.01,54.01,800.0
2013-11-04 11:30:00,54.01,54.17,53.98,54.08,12600.0,54.01,54.17,53.98,54.08,12600.0
2013-11-04 11:40:00,54.15,54.27,54.08,54.2,30600.0,54.15,54.27,54.08,54.2,30600.0
2013-11-04 11:50:00,54.2,54.2,54.1,54.13,6200.0,54.2,54.2,54.1,54.13,6200.0
2013-11-04 12:00:00,54.1,54.12,54.05,54.05,5400.0,54.1,54.12,54.05,54.05,5400.0
2013-11-04 12:10:00,54.05,54.16,54.01,54.06,11400.0,54.05,54.16,54.01,54.06,11400.0
2013-11-04 12:20:00,54.05,54.18,54.05,54.18,4600.0,54.05,54.18,54.05,54.18,4600.0
2013-11-04 12:30:00,54.07,54.13,54.07,54.13,1200.0,54.07,54.13,54.07,54.13,1200.0
2013-11-04 12:40:00,54.1,54.1,54.08,54.08,400.0,54.1,54.1,54.08,54.08,400.0
2013-11-04 12:50:00,54.07,54.11,54.02,54.02,1800.0,54.07,54.11,54.02,54.02,1800.0
2013-11-04 13:00:00,54.07,54.09,54.07,54.08,5800.0,54.07,54.09,54.07,54.08,5800.0
2013-11-04 13:10:00,54.05,54.07,54.01,54.05,5200.0,54.05,54.07,54.01,54.05,5200.0
2013-11-04 13:20:00,54.04,54.18,54.04,54.13,8400.0,54.04,54.18,54.04,54.13,8400.0
2013-11-04 13:30:00,54.13,54.13,54.06,54.12,5400.0,54.13,54.13,54.06,54.12,5400.0
2013-11-04 13:40:00,54.08,54.16,54.08,54.16,2200.0,54.08,54.16,54.08,54.16,2200.0
2013-11-04 13:50:00,54.15,54.21,54.15,54.21,4800.0,54.15,54.21,54.15,54.21,4800.0
2013-11-04 14:00:00,54.19,54.29,54.15,54.29,43600.0,54.19,54.29,54.15,54.29,43600.0
2013-11-04 14:10:00,54.27,54.33,54.25,54.32,25000.0,54.27,54.33,54.25,54.32,25000.0
2013-11-04 14:20:00,54.33,54.34,54.27,54.29,17400.0,54.33,54.34,54.27,54.29,17400.0
2013-11-04 14:30:00,54.34,54.34,54.29,54.33,2000.0,54.34,54.34,54.29,54.33,2000.0
2013-11-04 14:40:00,54.32,54.35,54.31,54.35,5000.0,54.32,54.35,54.31,54.35,5000.0
2013-11-04 14:50:00,54.32,54.37,54.32,54.33,6000.0,54.32,54.37,54.32,54.33,6000.0
2013-11-04 15:00:00,54.32,54.4,54.3,54.37,10600.0,54.32,54.4,54.3,54.37,10600.0
2013-11-04 15:10:00,54.37,54.4,54.35,54.38,7200.0,54.37,54.4,54.35,54.38,7200.0
2013-11-04 15:20:00,54.35,54.38,54.33,54.37,6600.0,54.35,54.38,54.33,54.37,6600.0
2013-11-04 15:30:00,54.4,54.4,54.31,54.37,9400.0,54.4,54.4,54.31,54.37,9400.0
2013-11-04 15:40:00,54.37,54.38,54.34,54.34,10200.0,54.37,54.38,54.34,54.34,10200.0
2013-11-04 15:50:00,54.34,54.47,54.32,54.45,41200.0,54.34,54.47,54.32,54.45,41200.0
2013-11-05 09:30:00,54.06,54.43,54.06,54.43,6000.0,54.06,54.43,54.06,54.43,6000.0
2013-11-05 09:40:00,53.92,53.99,53.87,53.87,1200.0,53.92,53.99,53.87,53.87,1200.0
2013-11-05 09:50:00,53.87,53.93,53.72,53.76,21600.0,53.87,53.93,53.72,53.76,21600.0
2013-11-05 10:00:00,53.76,53.91,53.72,53.87,10800.0,53.76,53.91,53.72,53.87,10800.0
2013-11-05 10:10:00,53.92,53.92,53.69,53.83,1600.0,53.92,53.92,53.69,53.83,1600.0
2013-11-05 10:20:00,53.85,53.85,53.74,53.74,4400.0,53.85,53.85,53.74,53.74,4400.0
2013-11-05 10:30:00,53.74,53.85,53.67,53.85,6000.0,53.74,53.85,53.67,53.85,6000.0
2013-11-05 10:40:00,53.95,54.07,53.9,53.92,32000.0,53.95,54.07,53.9,53.92,32000.0
2013-11-05 10:50:00,53.95,53.95,53.92,53.92,1800.0,53.95,53.95,53.92,53.92,1800.0
2013-11-05 11:00:00,53.88,53.94,53.84,53.84,3000.0,53.88,53.94,53.84,53.84,3000.0
2013-11-05 11:10:00,53.81,53.81,53.69,53.69,3600.0,53.81,53.81,53.69,53.69,3600.0
2013-11-05 11:20:00,53.69,53.77,53.6,53.77,12400.0,53.69,53.77,53.6,53.77,12400.0
2013-11-05 11:30:00,53.74,53.84,53.72,53.81,12800.0,53.74,53.84,53.72,53.81,12800.0
2013-11-05 11:40:00,53.85,53.85,53.67,53.69,28800.0,53.85,53.85,53.67,53.69,28800.0
2013-11-05 11:50:00,53.71,53.79,53.71,53.74,28200.0,53.71,53.79,53.71,53.74,28200.0
2013-11-05 12:00:00,53.81,53.93,53.8,53.82,4400.0,53.81,53.93,53.8,53.82,4400.0
2013-11-05 12:10:00,53.88,53.94,53.88,53.94,2600.0,53.88,53.94,53.88,53.94,2600.0
2013-11-05 12:20:00,54.03,54.06,54.0,54.0,2400.0,54.03,54.06,54.0,54.0,2400.0
2013-11-05 12:30:00,54.01,54.01,53.85,53.86,7000.0,54.01,54.01,53.85,53.86,7000.0
2013-11-05 12:40:00,53.89,53.89,53.89,53.89,200.0,53.89,53.89,53.89,53.89,200.0
2013-11-05 12:50:00,53.95,53.97,53.92,53.95,6000.0,53.95,53.97,53.92,53.95,6000.0
2013-11-05 13:00:00,54.03,54.13,54.02,54.02,3800.0,54.03,54.13,54.02,54.02,3800.0
2013-11-05 13:10:00,54.09,54.24,54.06,54.12,6200.0,54.09,54.24,54.06,54.12,6200.0
2013-11-05 13:20:00,54.19,54.19,54.16,54.19,5400.0,54.19,54.19,54.16,54.19,5400.0
2013-11-05 13:30:00,54.19,54.19,54.0,54.0,7400.0,54.19,54.19,54.0,54.0,7400.0
2013-11-05 13:40:00,53.99,54.1,53.99,54.1,4200.0,53.99,54.1,53.99,54.1,4200.0
2013-11-05 13:50:00,54.12,54.19,54.1,54.14,13400.0,54.12,54.19,54.1,54.14,13400.0
2013-11-05 14:00:00,54.17,54.19,54.08,54.13,22000.0,54.17,54.19,54.08,54.13,22000.0
2013-11-05 14:10:00,54.13,54.24,54.13,54.24,6400.0,54.13,54.24,54.13,54.24,6400.0
2013-11-05 14:20:00,54.24,54.35,54.19,54.29,5000.0,54.24,54.35,54.19,54.29,5000.0
2013-11-05 14:30:00,54.33,54.33,54.24,54.28,9200.0,54.33,54.33,54.24,54.28,9200.0
2013-11-05 14:40:00,54.28,54.4,54.28,54.3,9400.0,54.28,54.4,54.28,54.3,9400.0
2013-11-05 14:50:00,54.37,54.45,54.35,54.45,8000.0,54.37,54.45,54.35,54.45,8000.0
2013-11-05 15:00:00,54.45,54.45,54.34,54.38,13600.0,54.45,54.45,54.34,54.38,13600.0
2013-11-05 15:10:00,54.38,54.45,54.33,54.45,10400.0,54.38,54.45,54.33,54.45,10400.0
2013-11-05 15:20:00,54.45,54.45,54.23,54.38,23200.0,54.45,54.45,54.23,54.38,23200.0
2013-11-05 15:30:00,54.38,54.47,54.38,54.47,20000.0,54.38,54.47,54.38,54.47,20000.0
2013-11-05 15:40:00,54.47,54.51,54.38,54.51,33200.0,54.47,54.51,54.38,54.51,33200.0
2013-11-05 15:50:00,54.49,54.51,54.34,54.34,53800.0,54.49,54.51,54.34,54.34,53800.0
2013-11-06 09:30:00,54.69,54.69,53.82,54.09,5800.0,54.69,54.69,53.82,54.09,5800.0
2013-11-06 09:40:00,54.59,54.59,54.08,54.43,1400.0,54.59,54.59,54.08,54.43,1400.0
2013-11-06 09:50:00,54.31,54.41,54.3,54.4,3200.0,54.31,54.41,54.3,54.4,3200.0
2013-11-06 10:00:00,54.4,54.4,54.32,54.35,2000.0,54.4,54.4,54.32,54.35,2000.0
2013-11-06 10:10:00,54.35,54.5,54.35,54.5,2400.0,54.35,54.5,54.35,54.5,2400.0
2013-11-06 10:20:00,54.57,54.61,54.45,54.46,4800.0,54.57,54.61,54.45,54.46,4800.0
2013-11-06 10:30:00,54.46,54.6,54.46,54.53,4600.0,54.46,54.6,54.46,54.53,4600.0
2013-11-06 10:40:00,54.53,54.54,54.53,54.53,800.0,54.53,54.54,54.53,54.53,800.0
2013-11-06 10:50:00,54.53,54.53,54.22,54.24,11800.0,54.53,54.53,54.22,54.24,11800.0
2013-11-06 11:00:00,54.24,54.26,54.1,54.17,4000.0,54.24,54.26,54.1,54.17,4000.0
2013-11-06 11:10:00,54.26,54.29,54.15,54.15,9200.0,54.26,54.29,54.15,54.15,9200.0
2013-11-06 11:20:00,54.19,54.2,54.13,54.13,3600.0,54.19,54.2,54.13,54.13,3600.0
2013-11-06 11:30:00,54.13,54.18,54.08,54.08,1800.0,54.13,54.18,54.08,54.08,1800.0
2013-11-06 11:40:00,54.08,54.08,53.86,53.99,14000.0,54.08,54.08,53.86,53.99,14000.0
2013-11-06 11:50:00,54.03,54.14,54.02,54.03,4000.0,54.03,54.14,54.02,54.03,4000.0
2013-11-06 12:00:00,54.02,54.09,53.99,54.07,2600.0,54.02,54.09,53.99,54.07,2600.0
2013-11-06 12:10:00,54.07,54.12,53.96,53.99,7600.0,54.07,54.12,53.96,53.99,7600.0
2013-11-06 12:20:00,54.0,54.15,54.0,54.15,2000.0,54.0,54.15,54.0,54.15,2000.0
2013-11-06 12:30:00,54.22,54.22,54.1,54.2,4000.0,54.22,54.22,54.1,54.2,4000.0
2013-11-06 12:40:00,54.18,54.24,54.14,54.14,2600.0,54.18,54.24,54.14,54.14,2600.0
2013-11-06 12:50:00,54.23,54.26,54.22,54.26,2600.0,54.23,54.26,54.22,54.26,2600.0
2013-11-06 13:00:00,54.18,54.21,54.17,54.2,1600.0,54.18,54.21,54.17,54.2,1600.0
2013-11-06 13:10:00,54.2,54.2,54.2,54.2,0.0,54.2,54.2,54.2,54.2,0.0
2013-11-06 13:20:00,54.2,54.21,53.99,54.1,9600.0,54.2,54.21,53.99,54.1,9600.0
2013-11-06 13:30:00,54.16,54.19,54.12,54.15,2200.0,54.16,54.19,54.12,54.15,2200.0
2013-11-06 13:40:00,54.22,54.22,54.09,54.16,10200.0,54.22,54.22,54.09,54.16,10200.0
2013-11-06 13:50:00,54.15,54.24,54.14,54.23,12800.0,54.15,54.24,54.14,54.23,12800.0
2013-11-06 14:00:00,54.19,54.22,54.15,54.22,4400.0,54.19,54.22,54.15,54.22,4400.0
2013-11-06 14:10:00,54.22,54.3,54.18,54.3,2600.0,54.22,54.3,54.18,54.3,2600.0
2013-11-06 14:20:00,54.31,54.31,54.24,54.24,1600.0,54.31,54.31,54.24,54.24,1600.0
2013-11-06 14:30:00,54.28,54.34,54.27,54.31,4400.0,54.28,54.34,54.27,54.31,4400.0
2013-11-06 14:40:00,54.32,54.34,54.28,54.33,6400.0,54.32,54.34,54.28,54.33,6400.0
2013-11-06 14:50:00,54.37,54.37,54.34,54.34,1000.0,54.37,54.37,54.34,54.34,1000.0
2013-11-06 15:00:00,54.32,54.32,54.24,54.3,6000.0,54.32,54.32,54.24,54.3,6000.0
2013-11-06 15:10:00,54.26,54.29,54.19,54.19,4400.0,54.26,54.29,54.19,54.19,4400.0
2013-11-06 15:20:00,54.24,54.3,54.21,54.23,8400.0,54.24,54.3,54.21,54.23,8400.0
2013-11-06 15:30:00,54.27,54.32,54.24,54.26,11800.0,54.27,54.32,54.24,54.26,11800.0
2013-11-06 15:40:00,54.27,54.3,54.22,54.24,10200.0,54.27,54.3,54.22,54.24,10200.0
2013-11-06 15:50:00,54.25,54.32,54.24,54.32,17400.0,54.25,54.32,54.24,54.32,17400.0
2013-11-07 09:30:00,54.63,54.91,54.6,54.91,13400.0,54.63,54.91,54.6,54.91,13400.0
2013-11-07 09:40:00,54.79,54.91,54.79,54.85,4000.0,54.79,54.91,54.79,54.85,4000.0
2013-11-07 09:50:00,54.8,54.8,54.3,54.35,10000.0,54.8,54.8,54.3,54.35,10000.0
2013-11-07 10:00:00,54.4,54.75,54.35,54.72,9000.0,54.4,54.75,54.35,54.72,9000.0
2013-11-07 10:10:00,54.65,54.66,54.46,54.48,6000.0,54.65,54.66,54.46,54.48,6000.0
2013-11-07 10:20:00,54.48,54.66,54.39,54.6,8000.0,54.48,54.66,54.39,54.6,8000.0
2013-11-07 10:30:00,54.59,54.6,54.43,54.56,16400.0,54.59,54.6,54.43,54.56,16400.0
2013-11-07 10:40:00,54.56,54.76,54.54,54.75,18800.0,54.56,54.76,54.54,54.75,18800.0
2013-11-07 10:50:00,54.74,54.88,54.69,54.69,12200.0,54.74,54.88,54.69,54.69,12200.0
2013-11-07 11:00:00,54.69,54.82,54.58,54.7,15000.0,54.69,54.82,54.58,54.7,15000.0
2013-11-07 11:10:00,54.69,54.74,54.45,54.45,16600.0,54.69,54.74,54.45,54.45,16600.0
2013-11-07 11:20:00,54.43,54.52,54.37,54.5,36800.0,54.43,54.52,54.37,54.5,36800.0
2013-11-07 11:30:00,54.5,54.52,54.47,54.49,13000.0,54.5,54.52,54.47,54.49,13000.0
2013-11-07 11:40:00,54.49,54.59,54.48,54.59,5000.0,54.49,54.59,54.48,54.59,5000.0
2013-11-07 11:50:00,54.62,54.68,54.53,54.67,8000.0,54.62,54.68,54.53,54.67,8000.0
2013-11-07 12:00:00,54.62,54.69,54.57,54.68,24200.0,54.62,54.69,54.57,54.68,24200.0
2013-11-07 12:10:00,54.6,54.68,54.48,54.5,8800.0,54.6,54.68,54.48,54.5,8800.0
2013-11-07 12:20:00,54.49,54.54,54.44,54.52,7800.0,54.49,54.54,54.44,54.52,7800.0
2013-11-07 12:30:00,54.52,54.6,54.52,54.6,18400.0,54.52,54.6,54.52,54.6,18400.0
2013-11-07 12:40:00,54.58,54.6,54.56,54.58,8600.0,54.58,54.6,54.56,54.58,8600.0
2013-11-07 12:50:00,54.59,54.6,54.49,54.55,4600.0,54.59,54.6,54.49,54.55,4600.0
2013-11-07 13:00:00,54.57,54.6,54.5,54.52,18600.0,54.57,54.6,54.5,54.52,18600.0
2013-11-07 13:10:00,54.51,54.55,54.47,54.52,4600.0,54.51,54.55,54.47,54.52,4600.0
2013-11-07 13:20:00,54.54,54.56,54.42,54.43,5800.0,54.54,54.56,54.42,54.43,5800.0
2013-11-07 13:30:00,54.43,54.47,54.33,54.43,4600.0,54.43,54.47,54.33,54.43,4600.0
2013-11-07 13:40:00,54.49,54.6,54.43,54.43,7000.0,54.49,54.6,54.43,54.43,7000.0
2013-11-07 13:50:00,54.43,54.51,54.42,54.47,7400.0,54.43,54.51,54.42,54.47,7400.0
2013-11-07 14:00:00,54.51,54.51,54.34,54.38,9800.0,54.51,54.51,54.34,54.38,9800.0
2013-11-07 14:10:00,54.41,54.41,54.22,54.29,10000.0,54.41,54.41,54.22,54.29,10000.0
2013-11-07 14:20:00,54.3,54.45,54.27,54.45,9000.0,54.3,54.45,54.27,54.45,9000.0
2013-11-07 14:30:00,54.37,54.45,54.32,54.41,12400.0,54.37,54.45,54.32,54.41,12400.0
2013-11-07 14:40:00,54.43,54.54,54.43,54.54,7600.0,54.43,54.54,54.43,54.54,7600.0
2013-11-07 14:50:00,54.54,54.57,54.46,54.51,8800.0,54.54,54.57,54.46,54.51,8800.0
2013-11-07 15:00:00,54.51,54.56,54.47,54.47,12400.0,54.51,54.56,54.47,54.47,12400.0
2013-11-07 15:10:00,54.49,54.51,54.39,54.41,14200.0,54.49,54.51,54.39,54.41,14200.0
2013-11-07 15:20:00,54.41,54.48,54.36,54.36,13800.0,54.41,54.48,54.36,54.36,13800.0
2013-11-07 15:30:00,54.33,54.4,54.3,54.37,20800.0,54.33,54.4,54.3,54.37,20800.0
2013-11-07 15:40:00,54.41,54.41,54.24,54.24,19000.0,54.41,54.41,54.24,54.24,19000.0
2013-11-07 15:50:00,54.27,54.39,54.21,54.26,71600.0,54.27,54.39,54.21,54.26,71600.0
2013-11-08 09:30:00,54.4,54.4,54.02,54.05,5400.0,54.4,54.4,54.02,54.05,5400.0
2013-11-08 09:40:00,54.3,54.55,54.28,54.54,2200.0,54.3,54.55,54.28,54.54,2200.0
2013-11-08 09:50:00,54.47,54.49,54.29,54.29,4800.0,54.47,54.49,54.29,54.29,4800.0
2013-11-08 10:00:00,54.29,54.43,54.27,54.29,6600.0,54.29,54.43,54.27,54.29,6600.0
2013-11-08 10:10:00,54.37,54.52,54.31,54.35,9800.0,54.37,54.52,54.31,54.35,9800.0
2013-11-08 10:20:00,54.38,54.39,54.25,54.38,8800.0,54.38,54.39,54.25,54.38,8800.0
2013-11-08 10:30:00,54.38,54.41,54.31,54.34,13800.0,54.38,54.41,54.31,54.34,13800.0
2013-11-08 10:40:00,54.31,54.46,54.3,54.34,17800.0,54.31,54.46,54.3,54.34,17800.0
2013-11-08 10:50:00,54.35,54.46,54.3,54.3,15200.0,54.35,54.46,54.3,54.3,15200.0
2013-11-08 11:00:00,54.3,54.38,54.3,54.31,1600.0,54.3,54.38,54.3,54.31,1600.0
2013-11-08 11:10:00,54.31,54.37,54.31,54.31,1600.0,54.31,54.37,54.31,54.31,1600.0
2013-11-08 11:20:00,54.35,54.37,54.29,54.37,4000.0,54.35,54.37,54.29,54.37,4000.0
2013-11-08 11:30:00,54.34,54.49,54.34,54.45,13600.0,54.34,54.49,54.34,54.45,13600.0
2013-11-08 11:40:00,54.48,54.52,54.47,54.52,1200.0,54.48,54.52,54.47,54.52,1200.0
2013-11-08 11:50:00,54.52,54.56,54.48,54.52,5800.0,54.52,54.56,54.48,54.52,5800.0
2013-11-08 12:00:00,54.57,54.57,54.52,54.55,2200.0,54.57,54.57,54.52,54.55,2200.0
2013-11-08 12:10:00,54.54,54.63,54.54,54.63,6200.0,54.54,54.63,54.54,54.63,6200.0
2013-11-08 12:20:00,54.63,54.63,54.55,54.56,14600.0,54.63,54.63,54.55,54.56,14600.0
2013-11-08 12:30:00,54.58,54.63,54.57,54.59,18800.0,54.58,54.63,54.57,54.59,18800.0
2013-11-08 12:40:00,54.58,54.58,54.58,54.58,200.0,54.58,54.58,54.58,54.58,200.0
2013-11-08 12:50:00,54.65,54.72,54.65,54.67,1400.0,54.65,54.72,54.65,54.67,1400.0
2013-11-08 13:00:00,54.7,54.7,54.69,54.7,1400.0,54.7,54.7,54.69,54.7,1400.0
2013-11-08 13:10:00,54.72,54.72,54.64,54.65,5400.0,54.72,54.72,54.64,54.65,5400.0
2013-11-08 13:20:00,54.6,54.72,54.6,54.68,7400.0,54.6,54.72,54.6,54.68,7400.0
2013-11-08 13:30:00,54.73,54.73,54.65,54.73,1800.0,54.73,54.73,54.65,54.73,1800.0
2013-11-08 13:40:00,54.73,54.73,54.59,54.63,19000.0,54.73,54.73,54.59,54.63,19000.0
2013-11-08 13:50:00,54.68,54.68,54.51,54.52,5000.0,54.68,54.68,54.51,54.52,5000.0
2013-11-08 14:00:00,54.44,54.51,54.44,54.51,1200.0,54.44,54.51,54.44,54.51,1200.0
2013-11-08 14:10:00,54.51,54.54,54.45,54.48,4000.0,54.51,54.54,54.45,54.48,4000.0
2013-11-08 14:20:00,54.48,54.54,54.45,54.54,2600.0,54.48,54.54,54.45,54.54,2600.0
2013-11-08 14:30:00,54.54,54.56,54.46,54.49,3600.0,54.54,54.56,54.46,54.49,3600.0
2013-11-08 14:40:00,54.49,54.51,54.43,54.49,4000.0,54.49,54.51,54.43,54.49,4000.0
2013-11-08 14:50:00,54.48,54.49,54.48,54.49,2200.0,54.48,54.49,54.48,54.49,2200.0
2013-11-08 15:00:00,54.48,54.48,54.36,54.41,9000.0,54.48,54.48,54.36,54.41,9000.0
2013-11-08 15:10:00,54.38,54.47,54.36,54.46,11000.0,54.38,54.47,54.36,54.46,11000.0
2013-11-08 15:20:00,54.46,54.59,54.46,54.56,13200.0,54.46,54.59,54.46,54.56,13200.0
2013-11-08 15:30:00,54.56,54.72,54.55,54.7,12800.0,54.56,54.72,54.55,54.7,12800.0
2013-11-08 15:40:00,54.69,54.82,54.69,54.74,7600.0,54.69,54.82,54.69,54.74,7600.0
2013-11-08 15:50:00,54.74,54.86,54.67,54.84,28200.0,54.74,54.86,54.67,54.84,28200.0
2013-11-11 09:30:00,54.52,54.52,54.3,54.36,16800.0,54.52,54.52,54.3,54.36,16800.0
2013-11-11 09:40:00,54.36,54.49,54.33,54.45,6800.0,54.36,54.49,54.33,54.45,6800.0
2013-11-11 09:50:00,54.45,54.47,54.33,54.35,7800.0,54.45,54.47,54.33,54.35,7800.0
2013-11-11 10:00:00,54.35,54.35,54.3,54.34,6400.0,54.35,54.35,54.3,54.34,6400.0
2013-11-11 10:10:00,54.31,54.38,54.26,54.27,3800.0,54.31,54.38,54.26,54.27,3800.0
2013-11-11 10:20:00,54.25,54.34,54.24,54.24,4200.0,54.25,54.34,54.24,54.24,4200.0
2013-11-11 10:30:00,54.24,54.24,54.1,54.15,5000.0,54.24,54.24,54.1,54.15,5000.0
2013-11-11 10:40:00,54.13,54.3,54.13,54.18,4600.0,54.13,54.3,54.13,54.18,4600.0
2013-11-11 10:50:00,54.18,54.27,54.18,54.23,4200.0,54.18,54.27,54.18,54.23,4200.0
2013-11-11 11:00:00,54.24,54.26,54.2,54.22,3200.0,54.24,54.26,54.2,54.22,3200.0
2013-11-11 11:10:00,54.22,54.33,54.19,54.33,2200.0,54.22,54.33,54.19,54.33,2200.0
2013-11-11 11:20:00,54.34,54.39,54.31,54.34,2800.0,54.34,54.39,54.31,54.34,2800.0
2013-11-11 11:30:00,54.41,54.41,54.27,54.29,1800.0,54.41,54.41,54.27,54.29,1800.0
2013-11-11 11:40:00,54.31,54.4,54.31,54.33,2400.0,54.31,54.4,54.31,54.33,2400.0
2013-11-11 11:50:00,54.39,54.4,54.3,54.33,35200.0,54.39,54.4,54.3,54.33,35200.0
2013-11-11 12:00:00,54.31,54.34,54.23,54.26,13400.0,54.31,54.34,54.23,54.26,13400.0
2013-11-11 12:10:00,54.21,54.29,54.21,54.24,2000.0,54.21,54.29,54.21,54.24,2000.0
2013-11-11 12:20:00,54.29,54.32,54.29,54.29,1200.0,54.29,54.32,54.29,54.29,1200.0
2013-11-11 12:30:00,54.29,54.29,54.29,54.29,200.0,54.29,54.29,54.29,54.29,200.0
2013-11-11 12:40:00,54.29,54.29,54.21,54.22,600.0,54.29,54.29,54.21,54.22,600.0
2013-11-11 12:50:00,54.25,54.26,54.25,54.25,1200.0,54.25,54.26,54.25,54.25,1200.0
2013-11-11 13:00:00,54.25,54.28,54.21,54.26,10800.0,54.25,54.28,54.21,54.26,10800.0
2013-11-11 13:10:00,54.21,54.21,54.12,54.12,11000.0,54.21,54.21,54.12,54.12,11000.0
2013-11-11 13:20:00,54.13,54.13,54.1,54.1,1800.0,54.13,54.13,54.1,54.1,1800.0
2013-11-11 13:30:00,54.13,54.19,54.13,54.16,5200.0,54.13,54.19,54.13,54.16,5200.0
2013-11-11 13:40:00,54.17,54.17,54.11,54.14,6600.0,54.17,54.17,54.11,54.14,6600.0
2013-11-11 13:50:00,54.14,54.2,54.12,54.12,8800.0,54.14,54.2,54.12,54.12,8800.0
2013-11-11 14:00:00,54.15,54.23,54.15,54.17,5000.0,54.15,54.23,54.15,54.17,5000.0
2013-11-11 14:10:00,54.21,54.21,54.12,54.15,1600.0,54.21,54.21,54.12,54.15,1600.0
2013-11-11 14:20:00,54.18,54.21,54.15,54.15,2000.0,54.18,54.21,54.15,54.15,2000.0
2013-11-11 14:30:00,54.21,54.21,54.15,54.19,5800.0,54.21,54.21,54.15,54.19,5800.0
2013-11-11 14:40:00,54.23,54.31,54.23,54.24,2000.0,54.23,54.31,54.23,54.24,2000.0
2013-11-11 14:50:00,54.3,54.41,54.3,54.41,4200.0,54.3,54.41,54.3,54.41,4200.0
2013-11-11 15:00:00,54.41,54.45,54.35,54.45,8400.0,54.41,54.45,54.35,54.45,8400.0
2013-11-11 15:10:00,54.44,54.48,54.42,54.45,6000.0,54.44,54.48,54.42,54.45,6000.0
2013-11-11 15:20:00,54.44,54.44,54.39,54.39,4800.0,54.44,54.44,54.39,54.39,4800.0
2013-11-11 15:30:00,54.38,54.4,54.35,54.38,9800.0,54.38,54.4,54.35,54.38,9800.0
2013-11-11 15:40:00,54.38,54.4,54.3,54.3,9000.0,54.38,54.4,54.3,54.3,9000.0
2013-11-11 15:50:00,54.3,54.33,54.22,54.24,37200.0,54.3,54.33,54.22,54.24,37200.0
2013-11-12 09:30:00,54.0,54.0,53.57,53.57,5200.0,54.0,54.0,53.57,53.57,5200.0
2013-11-12 09:40:00,53.6,54.06,53.6,53.96,3200.0,53.6,54.06,53.6,53.96,3200.0
2013-11-12 09:50:00,53.98,54.05,53.73,53.84,19200.0,53.98,54.05,53.73,53.84,19200.0
2013-11-12 10:00:00,53.88,53.89,53.67,53.76,14800.0,53.88,53.89,53.67,53.76,14800.0
2013-11-12 10:10:00,53.76,53.79,53.68,53.69,6600.0,53.76,53.79,53.68,53.69,6600.0
2013-11-12 10:20:00,53.73,53.88,53.73,53.83,27400.0,53.73,53.88,53.73,53.83,27400.0
2013-11-12 10:30:00,53.83,53.83,53.74,53.76,8200.0,53.83,53.83,53.74,53.76,8200.0
2013-11-12 10:40:00,53.77,53.88,53.69,53.88,20200.0,53.77,53.88,53.69,53.88,20200.0
2013-11-12 10:50:00,53.88,53.88,53.79,53.83,4600.0,53.88,53.88,53.79,53.83,4600.0
2013-11-12 11:00:00,53.83,53.87,53.8,53.87,9400.0,53.83,53.87,53.8,53.87,9400.0
2013-11-12 11:10:00,53.88,53.93,53.8,53.82,7000.0,53.88,53.93,53.8,53.82,7000.0
2013-11-12 11:20:00,53.88,53.88,53.79,53.8,7400.0,53.88,53.88,53.79,53.8,7400.0
2013-11-12 11:30:00,53.81,53.85,53.74,53.74,10400.0,53.81,53.85,53.74,53.74,10400.0
2013-11-12 11:40:00,53.78,53.78,53.66,53.75,10800.0,53.78,53.78,53.66,53.75,10800.0
2013-11-12 11:50:00,53.76,53.76,53.45,53.47,113400.0,53.76,53.76,53.45,53.47,113400.0
2013-11-12 12:00:00,53.47,53.49,53.34,53.34,11200.0,53.47,53.49,53.34,53.34,11200.0
2013-11-12 12:10:00,53.42,53.44,53.29,53.42,6200.0,53.42,53.44,53.29,53.42,6200.0
2013-11-12 12:20:00,53.48,53.48,53.4,53.48,2200.0,53.48,53.48,53.4,53.48,2200.0
2013-11-12 12:30:00,53.45,53.52,53.43,53.52,5000.0,53.45,53.52,53.43,53.52,5000.0
2013-11-12 12:40:00,53.58,53.63,53.54,53.61,7200.0,53.58,53.63,53.54,53.61,7200.0
2013-11-12 12:50:00,53.63,53.69,53.58,53.58,8200.0,53.63,53.69,53.58,53.58,8200.0
2013-11-12 13:00:00,53.57,53.57,53.49,53.49,10600.0,53.57,53.57,53.49,53.49,10600.0
2013-11-12 13:10:00,53.51,53.65,53.51,53.58,18400.0,53.51,53.65,53.51,53.58,18400.0
2013-11-12 13:20:00,53.58,53.63,53.54,53.55,10000.0,53.58,53.63,53.54,53.55,10000.0
2013-11-12 13:30:00,53.58,53.59,53.47,53.49,9600.0,53.58,53.59,53.47,53.49,9600.0
2013-11-12 13:40:00,53.49,53.64,53.49,53.55,9000.0,53.49,53.64,53.49,53.55,9000.0
2013-11-12 13:50:00,53.6,53.6,53.56,53.58,3400.0,53.6,53.6,53.56,53.58,3400.0
2013-11-12 14:00:00,53.58,53.64,53.56,53.57,33000.0,53.58,53.64,53.56,53.57,33000.0
2013-11-12 14:10:00,53.58,53.59,53.54,53.57,15600.0,53.58,53.59,53.54,53.57,15600.0
2013-11-12 14:20:00,53.58,53.6,53.51,53.56,11600.0,53.58,53.6,53.51,53.56,11600.0
2013-11-12 14:30:00,53.56,53.56,53.47,53.48,14000.0,53.56,53.56,53.47,53.48,14000.0
2013-11-12 14:40:00,53.51,53.53,53.48,53.49,36400.0,53.51,53.53,53.48,53.49,36400.0
2013-11-12 14:50:00,53.5,53.51,53.42,53.45,26600.0,53.5,53.51,53.42,53.45,26600.0
2013-11-12 15:00:00,53.46,53.47,53.41,53.45,32200.0,53.46,53.47,53.41,53.45,32200.0
2013-11-12 15:10:00,53.45,53.46,53.4,53.42,67000.0,53.45,53.46,53.4,53.42,67000.0
2013-11-12 15:20:00,53.4,53.42,53.33,53.35,32000.0,53.4,53.42,53.33,53.35,32000.0
2013-11-12 15:30:00,53.35,53.39,53.34,53.34,35400.0,53.35,53.39,53.34,53.34,35400.0
2013-11-12 15:40:00,53.35,53.4,53.33,53.35,65800.0,53.35,53.4,53.33,53.35,65800.0
2013-11-12 15:50:00,53.35,53.4,53.31,53.37,70800.0,53.35,53.4,53.31,53.37,70800.0
2013-11-13 09:30:00,53.32,53.32,52.91,52.94,6800.0,53.32,53.32,52.91,52.94,6800.0
2013-11-13 09:40:00,53.05,53.05,52.9,52.9,13800.0,53.05,53.05,52.9,52.9,13800.0
2013-11-13 09:50:00,52.9,53.1,52.85,52.92,22800.0,52.9,53.1,52.85,52.92,22800.0
2013-11-13 10:00:00,52.99,53.02,52.72,52.74,168800.0,52.99,53.02,52.72,52.74,168800.0
2013-11-13 10:10:00,52.8,52.97,52.76,52.97,26000.0,52.8,52.97,52.76,52.97,26000.0
2013-11-13 10:20:00,52.95,53.0,52.68,52.7,49000.0,52.95,53.0,52.68,52.7,49000.0
2013-11-13 10:30:00,52.66,52.88,52.64,52.87,28000.0,52.66,52.88,52.64,52.87,28000.0
2013-11-13 10:40:00,52.79,52.86,52.74,52.79,13000.0,52.79,52.86,52.74,52.79,13000.0
2013-11-13 10:50:00,52.79,52.9,52.79,52.82,11800.0,52.79,52.9,52.79,52.82,11800.0
2013-11-13 11:00:00,52.82,52.82,52.69,52.72,16600.0,52.82,52.82,52.69,52.72,16600.0
2013-11-13 11:10:00,52.72,52.79,52.58,52.63,25000.0,52.72,52.79,52.58,52.63,25000.0
2013-11-13 11:20:00,52.62,52.76,52.62,52.71,19800.0,52.62,52.76,52.62,52.71,19800.0
2013-11-13 11:30:00,52.72,52.72,52.62,52.63,22600.0,52.72,52.72,52.62,52.63,22600.0
2013-11-13 11:40:00,52.63,52.67,52.62,52.63,31600.0,52.63,52.67,52.62,52.63,31600.0
2013-11-13 11:50:00,52.64,52.73,52.63,52.73,19600.0,52.64,52.73,52.63,52.73,19600.0
2013-11-13 12:00:00,52.69,52.83,52.69,52.74,13000.0,52.69,52.83,52.69,52.74,13000.0
2013-11-13 12:10:00,52.7,52.76,52.67,52.73,11800.0,52.7,52.76,52.67,52.73,11800.0
2013-11-13 12:20:00,52.76,52.94,52.75,52.87,10400.0,52.76,52.94,52.75,52.87,10400.0
2013-11-13 12:30:00,52.87,52.87,52.82,52.85,12600.0,52.87,52.87,52.82,52.85,12600.0
2013-11-13 12:40:00,52.85,52.99,52.82,52.99,11800.0,52.85,52.99,52.82,52.99,11800.0
2013-11-13 12:50:00,52.95,52.95,52.87,52.88,15600.0,52.95,52.95,52.87,52.88,15600.0
2013-11-13 13:00:00,52.88,52.93,52.87,52.93,6600.0,52.88,52.93,52.87,52.93,6600.0
2013-11-13 13:10:00,52.91,52.91,52.81,52.81,30000.0,52.91,52.91,52.81,52.81,30000.0
2013-11-13 13:20:00,52.85,52.85,52.78,52.85,11800.0,52.85,52.85,52.78,52.85,11800.0
2013-11-13 13:30:00,52.88,52.94,52.85,52.88,18800.0,52.88,52.94,52.85,52.88,18800.0
2013-11-13 13:40:00,52.88,52.91,52.83,52.83,59600.0,52.88,52.91,52.83,52.83,59600.0
2013-11-13 13:50:00,52.88,52.88,52.8,52.83,15200.0,52.88,52.88,52.8,52.83,15200.0
2013-11-13 14:00:00,52.83,52.91,52.81,52.9,38000.0,52.83,52.91,52.81,52.9,38000.0
2013-11-13 14:10:00,52.88,52.91,52.84,52.86,22600.0,52.88,52.91,52.84,52.86,22600.0
2013-11-13 14:20:00,52.87,52.93,52.85,52.87,26000.0,52.87,52.93,52.85,52.87,26000.0
2013-11-13 14:30:00,52.87,52.93,52.85,52.87,34600.0,52.87,52.93,52.85,52.87,34600.0
2013-11-13 14:40:00,52.86,52.87,52.83,52.84,355000.0,52.86,52.87,52.83,52.84,355000.0
2013-11-13 14:50:00,52.85,52.91,52.85,52.86,19800.0,52.85,52.91,52.85,52.86,19800.0
2013-11-13 15:00:00,52.86,52.86,52.79,52.79,31000.0,52.86,52.86,52.79,52.79,31000.0
2013-11-13 15:10:00,52.81,52.88,52.79,52.8,43600.0,52.81,52.88,52.79,52.8,43600.0
2013-11-13 15:20:00,52.8,52.85,52.73,52.79,60600.0,52.8,52.85,52.73,52.79,60600.0
2013-11-13 15:30:00,52.8,52.87,52.74,52.85,47000.0,52.8,52.87,52.74,52.85,47000.0
2013-11-13 15:40:00,52.84,52.89,52.83,52.86,63000.0,52.84,52.89,52.83,52.86,63000.0
2013-11-13 15:50:00,52.86,52.99,52.84,52.94,162000.0,52.86,52.99,52.84,52.94,162000.0
2013-11-14 09:30:00,53.13,53.82,53.0,53.5,39800.0,53.13,53.82,53.0,53.5,39800.0
2013-11-14 09:40:00,53.52,53.52,53.06,53.19,40200.0,53.52,53.52,53.06,53.19,40200.0
2013-11-14 09:50:00,53.24,53.53,53.22,53.49,12400.0,53.24,53.53,53.22,53.49,12400.0
2013-11-14 10:00:00,53.49,53.58,53.43,53.55,16600.0,53.49,53.58,53.43,53.55,16600.0
2013-11-14 10:10:00,53.55,53.57,53.48,53.5,18600.0,53.55,53.57,53.48,53.5,18600.0
2013-11-14 10:20:00,53.54,53.58,53.32,53.39,37400.0,53.54,53.58,53.32,53.39,37400.0
2013-11-14 10:30:00,53.41,53.6,53.41,53.5,38200.0,53.41,53.6,53.41,53.5,38200.0
2013-11-14 10:40:00,53.55,53.56,53.45,53.47,17800.0,53.55,53.56,53.45,53.47,17800.0
2013-11-14 10:50:00,53.5,53.51,53.36,53.45,22200.0,53.5,53.51,53.36,53.45,22200.0
2013-11-14 11:00:00,53.41,53.55,53.41,53.46,7600.0,53.41,53.55,53.41,53.46,7600.0
2013-11-14 11:10:00,53.48,53.56,53.43,53.51,17000.0,53.48,53.56,53.43,53.51,17000.0
2013-11-14 11:20:00,53.51,53.54,53.45,53.45,27600.0,53.51,53.54,53.45,53.45,27600.0
2013-11-14 11:30:00,53.46,53.53,53.33,53.5,20400.0,53.46,53.53,53.33,53.5,20400.0
2013-11-14 11:40:00,53.5,53.51,53.39,53.44,15600.0,53.5,53.51,53.39,53.44,15600.0
2013-11-14 11:50:00,53.45,53.52,53.44,53.45,15800.0,53.45,53.52,53.44,53.45,15800.0
2013-11-14 12:00:00,53.42,53.51,53.36,53.48,29000.0,53.42,53.51,53.36,53.48,29000.0
2013-11-14 12:10:00,53.47,53.54,53.4,53.4,12200.0,53.47,53.54,53.4,53.4,12200.0
2013-11-14 12:20:00,53.41,53.48,53.41,53.45,14000.0,53.41,53.48,53.41,53.45,14000.0
2013-11-14 12:30:00,53.44,53.49,53.39,53.44,19200.0,53.44,53.49,53.39,53.44,19200.0
2013-11-14 12:40:00,53.42,53.43,53.38,53.42,3400.0,53.42,53.43,53.38,53.42,3400.0
2013-11-14 12:50:00,53.43,53.47,53.38,53.38,38600.0,53.43,53.47,53.38,53.38,38600.0
2013-11-14 13:00:00,53.42,53.43,53.37,53.4,7600.0,53.42,53.43,53.37,53.4,7600.0
2013-11-14 13:10:00,53.4,53.46,53.37,53.45,9000.0,53.4,53.46,53.37,53.45,9000.0
2013-11-14 13:20:00,53.44,53.47,53.4,53.4,17000.0,53.44,53.47,53.4,53.4,17000.0
2013-11-14 13:30:00,53.4,53.44,53.35,53.44,5800.0,53.4,53.44,53.35,53.44,5800.0
2013-11-14 13:40:00,53.45,53.47,53.35,53.4,25400.0,53.45,53.47,53.35,53.4,25400.0
2013-11-14 13:50:00,53.41,53.42,53.33,53.37,17800.0,53.41,53.42,53.33,53.37,17800.0
2013-11-14 14:00:00,53.34,53.41,53.29,53.38,18600.0,53.34,53.41,53.29,53.38,18600.0
2013-11-14 14:10:00,53.37,53.42,53.33,53.38,18000.0,53.37,53.42,53.33,53.38,18000.0
2013-11-14 14:20:00,53.41,53.41,53.37,53.4,24400.0,53.41,53.41,53.37,53.4,24400.0
2013-11-14 14:30:00,53.41,53.41,53.35,53.38,17000.0,53.41,53.41,53.35,53.38,17000.0
2013-11-14 14:40:00,53.38,53.38,53.31,53.33,24000.0,53.38,53.38,53.31,53.33,24000.0
2013-11-14 14:50:00,53.34,53.35,53.31,53.33,5600.0,53.34,53.35,53.31,53.33,5600.0
2013-11-14 15:00:00,53.35,53.36,53.31,53.31,22800.0,53.35,53.36,53.31,53.31,22800.0
2013-11-14 15:10:00,53.32,53.35,53.31,53.31,14000.0,53.32,53.35,53.31,53.31,14000.0
2013-11-14 15:20:00,53.31,53.31,53.24,53.25,25200.0,53.31,53.31,53.24,53.25,25200.0
2013-11-14 15:30:00,53.27,53.27,53.18,53.25,36600.0,53.27,53.27,53.18,53.25,36600.0
2013-11-14 15:40:00,53.25,53.27,53.24,53.24,32000.0,53.25,53.27,53.24,53.24,32000.0
2013-11-14 15:50:00,53.24,53.26,53.23,53.23,72200.0,53.24,53.26,53.23,53.23,72200.0
2013-11-15 09:30:00,53.47,54.27,53.47,53.54,12000.0,53.47,54.27,53.47,53.54,12000.0
2013-11-15 09:40:00,53.54,53.54,53.31,53.51,10800.0,53.54,53.54,53.31,53.51,10800.0
2013-11-15 09:50:00,53.49,53.52,53.45,53.48,9800.0,53.49,53.52,53.45,53.48,9800.0
2013-11-15 10:00:00,53.48,53.62,53.43,53.46,21800.0,53.48,53.62,53.43,53.46,21800.0
2013-11-15 10:10:00,53.46,53.53,53.42,53.42,22600.0,53.46,53.53,53.42,53.42,22600.0
2013-11-15 10:20:00,53.42,53.47,53.41,53.47,3600.0,53.42,53.47,53.41,53.47,3600.0
2013-11-15 10:30:00,53.49,53.63,53.48,53.55,58800.0,53.49,53.63,53.48,53.55,58800.0
2013-11-15 10:40:00,53.55,53.59,53.49,53.52,89400.0,53.55,53.59,53.49,53.52,89400.0
2013-11-15 10:50:00,53.5,53.51,53.49,53.5,19400.0,53.5,53.51,53.49,53.5,19400.0
2013-11-15 11:00:00,53.5,53.52,53.48,53.49,48400.0,53.5,53.52,53.48,53.49,48400.0
2013-11-15 11:10:00,53.5,53.51,53.48,53.49,24000.0,53.5,53.51,53.48,53.49,24000.0
2013-11-15 11:20:00,53.5,53.52,53.47,53.49,15200.0,53.5,53.52,53.47,53.49,15200.0
2013-11-15 11:30:00,53.48,53.52,53.48,53.49,15800.0,53.48,53.52,53.48,53.49,15800.0
2013-11-15 11:40:00,53.49,53.51,53.49,53.5,15000.0,53.49,53.51,53.49,53.5,15000.0
2013-11-15 11:50:00,53.49,53.49,53.45,53.49,6400.0,53.49,53.49,53.45,53.49,6400.0
2013-11-15 12:00:00,53.49,53.5,53.45,53.45,15600.0,53.49,53.5,53.45,53.45,15600.0
2013-11-15 12:10:00,53.45,53.48,53.41,53.48,9000.0,53.45,53.48,53.41,53.48,9000.0
2013-11-15 12:20:00,53.48,53.5,53.47,53.47,3000.0,53.48,53.5,53.47,53.47,3000.0
2013-11-15 12:30:00,53.5,53.51,53.5,53.5,6600.0,53.5,53.51,53.5,53.5,6600.0
2013-11-15 12:40:00,53.49,53.51,53.48,53.48,19800.0,53.49,53.51,53.48,53.48,19800.0
2013-11-15 12:50:00,53.5,53.5,53.48,53.49,2200.0,53.5,53.5,53.48,53.49,2200.0
2013-11-15 13:00:00,53.49,53.51,53.49,53.5,23400.0,53.49,53.51,53.49,53.5,23400.0
2013-11-15 13:10:00,53.51,53.51,53.49,53.5,27400.0,53.51,53.51,53.49,53.5,27400.0
2013-11-15 13:20:00,53.5,53.51,53.47,53.47,20600.0,53.5,53.51,53.47,53.47,20600.0
2013-11-15 13:30:00,53.47,53.51,53.47,53.49,20000.0,53.47,53.51,53.47,53.49,20000.0
2013-11-15 13:40:00,53.49,53.54,53.48,53.5,87600.0,53.49,53.54,53.48,53.5,87600.0
2013-11-15 13:50:00,53.51,53.68,53.5,53.62,114400.0,53.51,53.68,53.5,53.62,114400.0
2013-11-15 14:00:00,53.76,53.88,53.76,53.88,3200.0,53.76,53.88,53.76,53.88,3200.0
2013-11-15 14:10:00,53.89,54.02,53.87,54.02,4200.0,53.89,54.02,53.87,54.02,4200.0
2013-11-15 14:20:00,54.09,54.11,53.96,53.99,13200.0,54.09,54.11,53.96,53.99,13200.0
2013-11-15 14:30:00,53.99,54.1,53.98,53.99,51400.0,53.99,54.1,53.98,53.99,51400.0
2013-11-15 14:40:00,53.99,54.01,53.96,54.0,16000.0,53.99,54.01,53.96,54.0,16000.0
2013-11-15 14:50:00,54.0,54.08,53.98,54.03,20400.0,54.0,54.08,53.98,54.03,20400.0
2013-11-15 15:00:00,54.04,54.06,54.02,54.02,16400.0,54.04,54.06,54.02,54.02,16400.0
2013-11-15 15:10:00,54.02,54.03,53.99,54.0,26000.0,54.02,54.03,53.99,54.0,26000.0
2013-11-15 15:20:00,54.0,54.0,53.92,53.99,25000.0,54.0,54.0,53.92,53.99,25000.0
2013-11-15 15:30:00,53.99,53.99,53.82,53.85,40000.0,53.99,53.99,53.82,53.85,40000.0
2013-11-15 15:40:00,53.85,53.85,53.74,53.77,43000.0,53.85,53.85,53.74,53.77,43000.0
2013-11-15 15:50:00,53.77,53.77,53.49,53.5,186400.0,53.77,53.77,53.49,53.5,186400.0
2013-11-18 09:30:00,53.7,53.85,53.49,53.49,3000.0,53.7,53.85,53.49,53.49,3000.0
2013-11-18 09:40:00,53.53,53.53,53.34,53.42,1400.0,53.53,53.53,53.34,53.42,1400.0
2013-11-18 09:50:00,53.32,53.45,53.32,53.35,16000.0,53.32,53.45,53.32,53.35,16000.0
2013-11-18 10:00:00,53.35,53.44,53.33,53.39,3600.0,53.35,53.44,53.33,53.39,3600.0
2013-11-18 10:10:00,53.38,53.43,53.37,53.37,23600.0,53.38,53.43,53.37,53.37,23600.0
2013-11-18 10:20:00,53.37,53.4,53.32,53.37,15000.0,53.37,53.4,53.32,53.37,15000.0
2013-11-18 10:30:00,53.34,53.38,53.34,53.35,9600.0,53.34,53.38,53.34,53.35,9600.0
2013-11-18 10:40:00,53.32,53.35,53.3,53.33,10200.0,53.32,53.35,53.3,53.33,10200.0
2013-11-18 10:50:00,53.3,53.31,53.21,53.21,7800.0,53.3,53.31,53.21,53.21,7800.0
2013-11-18 11:00:00,53.23,53.32,53.18,53.27,11200.0,53.23,53.32,53.18,53.27,11200.0
2013-11-18 11:10:00,53.27,53.31,53.27,53.27,11400.0,53.27,53.31,53.27,53.27,11400.0
2013-11-18 11:20:00,53.28,53.31,53.24,53.24,7200.0,53.28,53.31,53.24,53.24,7200.0
2013-11-18 11:30:00,53.26,53.31,53.22,53.24,13400.0,53.26,53.31,53.22,53.24,13400.0
2013-11-18 11:40:00,53.27,53.3,53.26,53.26,10400.0,53.27,53.3,53.26,53.26,10400.0
2013-11-18 11:50:00,53.29,53.3,53.23,53.27,5600.0,53.29,53.3,53.23,53.27,5600.0
2013-11-18 12:00:00,53.27,53.31,53.26,53.27,16600.0,53.27,53.31,53.26,53.27,16600.0
2013-11-18 12:10:00,53.27,53.3,53.24,53.25,6800.0,53.27,53.3,53.24,53.25,6800.0
2013-11-18 12:20:00,53.27,53.32,53.27,53.29,22600.0,53.27,53.32,53.27,53.29,22600.0
2013-11-18 12:30:00,53.3,53.3,53.19,53.25,12200.0,53.3,53.3,53.19,53.25,12200.0
2013-11-18 12:40:00,53.26,53.29,53.23,53.27,4400.0,53.26,53.29,53.23,53.27,4400.0
2013-11-18 12:50:00,53.28,53.3,53.27,53.29,15200.0,53.28,53.3,53.27,53.29,15200.0
2013-11-18 13:00:00,53.29,53.3,53.26,53.27,7600.0,53.29,53.3,53.26,53.27,7600.0
2013-11-18 13:10:00,53.26,53.3,53.26,53.28,12000.0,53.26,53.3,53.26,53.28,12000.0
2013-11-18 13:20:00,53.28,53.3,53.27,53.27,11000.0,53.28,53.3,53.27,53.27,11000.0
2013-11-18 13:30:00,53.3,53.3,53.23,53.27,14800.0,53.3,53.3,53.23,53.27,14800.0
2013-11-18 13:40:00,53.27,53.29,53.24,53.29,4200.0,53.27,53.29,53.24,53.29,4200.0
2013-11-18 13:50:00,53.29,53.3,53.25,53.28,6200.0,53.29,53.3,53.25,53.28,6200.0
2013-11-18 14:00:00,53.3,53.3,53.27,53.28,3000.0,53.3,53.3,53.27,53.28,3000.0
2013-11-18 14:10:00,53.3,53.3,53.24,53.27,22200.0,53.3,53.3,53.24,53.27,22200.0
2013-11-18 14:20:00,53.27,53.28,53.24,53.28,3200.0,53.27,53.28,53.24,53.28,3200.0
2013-11-18 14:30:00,53.28,53.29,53.23,53.23,5000.0,53.28,53.29,53.23,53.23,5000.0
2013-11-18 14:40:00,53.22,53.27,53.18,53.18,50000.0,53.22,53.27,53.18,53.18,50000.0
2013-11-18 14:50:00,53.2,53.21,53.13,53.17,5600.0,53.2,53.21,53.13,53.17,5600.0
2013-11-18 15:00:00,53.17,53.21,53.13,53.13,12400.0,53.17,53.21,53.13,53.13,12400.0
2013-11-18 15:10:00,53.13,53.13,52.95,53.0,25200.0,53.13,53.13,52.95,53.0,25200.0
2013-11-18 15:20:00,52.99,52.99,52.91,52.98,10800.0,52.99,52.99,52.91,52.98,10800.0
2013-11-18 15:30:00,53.0,53.0,52.88,52.99,15200.0,53.0,53.0,52.88,52.99,15200.0
2013-11-18 15:40:00,52.99,53.0,52.97,52.97,12400.0,52.99,53.0,52.97,52.97,12400.0
2013-11-18 15:50:00,52.97,53.05,52.95,53.05,26400.0,52.97,53.05,52.95,53.05,26400.0
2013-11-19 09:30:00,53.02,53.15,52.88,52.88,1800.0,53.02,53.15,52.88,52.88,1800.0
2013-11-19 09:40:00,52.88,52.88,52.79,52.79,2800.0,52.88,52.88,52.79,52.79,2800.0
2013-11-19 09:50:00,52.9,53.29,52.9,53.26,2400.0,52.9,53.29,52.9,53.26,2400.0
2013-11-19 10:00:00,53.24,53.58,53.23,53.58,32400.0,53.24,53.58,53.23,53.58,32400.0
2013-11-19 10:10:00,53.62,53.62,53.5,53.5,32400.0,53.62,53.62,53.5,53.5,32400.0
2013-11-19 10:20:00,53.5,53.54,53.5,53.52,11200.0,53.5,53.54,53.5,53.52,11200.0
2013-11-19 10:30:00,53.58,53.58,53.58,53.58,200.0,53.58,53.58,53.58,53.58,200.0
2013-11-19 10:40:00,53.71,53.76,53.68,53.72,5600.0,53.71,53.76,53.68,53.72,5600.0
2013-11-19 10:50:00,53.69,53.7,53.69,53.7,1200.0,53.69,53.7,53.69,53.7,1200.0
2013-11-19 11:00:00,53.69,53.74,53.66,53.72,2600.0,53.69,53.74,53.66,53.72,2600.0
2013-11-19 11:10:00,53.71,53.71,53.61,53.66,4000.0,53.71,53.71,53.61,53.66,4000.0
2013-11-19 11:20:00,53.68,53.7,53.58,53.58,5800.0,53.68,53.7,53.58,53.58,5800.0
2013-11-19 11:30:00,53.64,53.71,53.64,53.71,1800.0,53.64,53.71,53.64,53.71,1800.0
2013-11-19 11:40:00,53.7,53.7,53.5,53.51,4400.0,53.7,53.7,53.5,53.51,4400.0
2013-11-19 11:50:00,53.56,53.63,53.56,53.63,3600.0,53.56,53.63,53.56,53.63,3600.0
2013-11-19 12:00:00,53.63,53.69,53.63,53.69,4800.0,53.63,53.69,53.63,53.69,4800.0
2013-11-19 12:10:00,53.67,53.76,53.63,53.63,15800.0,53.67,53.76,53.63,53.63,15800.0
2013-11-19 12:20:00,53.63,53.63,53.63,53.63,0.0,53.63,53.63,53.63,53.63,0.0
2013-11-19 12:30:00,53.63,53.7,53.58,53.61,5200.0,53.63,53.7,53.58,53.61,5200.0
2013-11-19 12:40:00,53.61,53.62,53.61,53.62,400.0,53.61,53.62,53.61,53.62,400.0
2013-11-19 12:50:00,53.62,53.63,53.54,53.55,4000.0,53.62,53.63,53.54,53.55,4000.0
2013-11-19 13:00:00,53.51,53.59,53.51,53.55,3800.0,53.51,53.59,53.51,53.55,3800.0
2013-11-19 13:10:00,53.54,53.56,53.48,53.56,2200.0,53.54,53.56,53.48,53.56,2200.0
2013-11-19 13:20:00,53.6,53.6,53.44,53.44,5000.0,53.6,53.6,53.44,53.44,5000.0
2013-11-19 13:30:00,53.45,53.51,53.44,53.44,1200.0,53.45,53.51,53.44,53.44,1200.0
2013-11-19 13:40:00,53.49,53.55,53.49,53.51,2600.0,53.49,53.55,53.49,53.51,2600.0
2013-11-19 13:50:00,53.43,53.52,53.43,53.52,3800.0,53.43,53.52,53.43,53.52,3800.0
2013-11-19 14:00:00,53.51,53.58,53.43,53.43,4200.0,53.51,53.58,53.43,53.43,4200.0
2013-11-19 14:10:00,53.41,53.43,53.34,53.36,7000.0,53.41,53.43,53.34,53.36,7000.0
2013-11-19 14:20:00,53.38,53.44,53.34,53.43,13000.0,53.38,53.44,53.34,53.43,13000.0
2013-11-19 14:30:00,53.46,53.54,53.46,53.48,2800.0,53.46,53.54,53.46,53.48,2800.0
2013-11-19 14:40:00,53.54,53.54,53.47,53.47,2200.0,53.54,53.54,53.47,53.47,2200.0
2013-11-19 14:50:00,53.55,53.55,53.44,53.49,8200.0,53.55,53.55,53.44,53.49,8200.0
2013-11-19 15:00:00,53.47,53.56,53.47,53.49,3800.0,53.47,53.56,53.47,53.49,3800.0
2013-11-19 15:10:00,53.53,53.64,53.52,53.64,5200.0,53.53,53.64,53.52,53.64,5200.0
2013-11-19 15:20:00,53.59,53.63,53.55,53.58,9400.0,53.59,53.63,53.55,53.58,9400.0
2013-11-19 15:30:00,53.59,53.59,53.49,53.49,13200.0,53.59,53.59,53.49,53.49,13200.0
2013-11-19 15:40:00,53.52,53.53,53.48,53.52,16000.0,53.52,53.53,53.48,53.52,16000.0
2013-11-19 15:50:00,53.52,53.57,53.47,53.54,22600.0,53.52,53.57,53.47,53.54,22600.0
2013-11-20 09:30:00,53.48,53.52,53.48,53.52,2600.0,53.48,53.52,53.48,53.52,2600.0
2013-11-20 09:40:00,53.54,53.67,53.54,53.59,3600.0,53.54,53.67,53.54,53.59,3600.0
2013-11-20 09:50:00,53.63,53.71,53.52,53.71,3400.0,53.63,53.71,53.52,53.71,3400.0
2013-11-20 10:00:00,53.71,53.96,53.71,53.71,3000.0,53.71,53.96,53.71,53.71,3000.0
2013-11-20 10:10:00,53.75,53.94,53.75,53.76,6000.0,53.75,53.94,53.75,53.76,6000.0
2013-11-20 10:20:00,53.77,54.02,53.71,53.71,8600.0,53.77,54.02,53.71,53.71,8600.0
2013-11-20 10:30:00,53.81,53.93,53.75,53.92,9200.0,53.81,53.93,53.75,53.92,9200.0
2013-11-20 10:40:00,53.92,54.09,53.92,54.09,3400.0,53.92,54.09,53.92,54.09,3400.0
2013-11-20 10:50:00,54.09,54.09,53.91,53.94,8000.0,54.09,54.09,53.91,53.94,8000.0
2013-11-20 11:00:00,53.97,54.09,53.96,53.98,6200.0,53.97,54.09,53.96,53.98,6200.0
2013-11-20 11:10:00,54.02,54.02,53.88,53.9,6000.0,54.02,54.02,53.88,53.9,6000.0
2013-11-20 11:20:00,53.9,53.96,53.88,53.92,3800.0,53.9,53.96,53.88,53.92,3800.0
2013-11-20 11:30:00,53.92,53.92,53.85,53.88,3200.0,53.92,53.92,53.85,53.88,3200.0
2013-11-20 11:40:00,53.85,53.88,53.74,53.81,2200.0,53.85,53.88,53.74,53.81,2200.0
2013-11-20 11:50:00,53.8,53.88,53.78,53.79,8200.0,53.8,53.88,53.78,53.79,8200.0
2013-11-20 12:00:00,53.82,53.82,53.7,53.72,14800.0,53.82,53.82,53.7,53.72,14800.0
2013-11-20 12:10:00,53.77,53.81,53.73,53.76,4200.0,53.77,53.81,53.73,53.76,4200.0
2013-11-20 12:20:00,53.77,53.81,53.74,53.77,3600.0,53.77,53.81,53.74,53.77,3600.0
2013-11-20 12:30:00,53.77,53.82,53.63,53.73,3400.0,53.77,53.82,53.63,53.73,3400.0
2013-11-20 12:40:00,53.75,53.75,53.68,53.7,3600.0,53.75,53.75,53.68,53.7,3600.0
2013-11-20 12:50:00,53.7,53.73,53.65,53.69,4600.0,53.7,53.73,53.65,53.69,4600.0
2013-11-20 13:00:00,53.75,53.8,53.75,53.79,2200.0,53.75,53.8,53.75,53.79,2200.0
2013-11-20 13:10:00,53.79,53.8,53.72,53.76,2800.0,53.79,53.8,53.72,53.76,2800.0
2013-11-20 13:20:00,53.74,53.79,53.64,53.7,4400.0,53.74,53.79,53.64,53.7,4400.0
2013-11-20 13:30:00,53.71,53.74,53.65,53.66,5400.0,53.71,53.74,53.65,53.66,5400.0
2013-11-20 13:40:00,53.65,53.79,53.65,53.73,26000.0,53.65,53.79,53.65,53.73,26000.0
2013-11-20 13:50:00,53.8,53.8,53.66,53.75,4200.0,53.8,53.8,53.66,53.75,4200.0
2013-11-20 14:00:00,53.72,53.74,53.5,53.57,225400.0,53.72,53.74,53.5,53.57,225400.0
2013-11-20 14:10:00,53.6,53.63,53.51,53.56,3800.0,53.6,53.63,53.51,53.56,3800.0
2013-11-20 14:20:00,53.6,53.65,53.56,53.62,3000.0,53.6,53.65,53.56,53.62,3000.0
2013-11-20 14:30:00,53.56,53.63,53.56,53.6,3400.0,53.56,53.63,53.56,53.6,3400.0
2013-11-20 14:40:00,53.58,53.66,53.53,53.63,6800.0,53.58,53.66,53.53,53.63,6800.0
2013-11-20 14:50:00,53.63,53.65,53.55,53.6,3400.0,53.63,53.65,53.55,53.6,3400.0
2013-11-20 15:00:00,53.6,53.6,53.36,53.36,17800.0,53.6,53.6,53.36,53.36,17800.0
2013-11-20 15:10:00,53.32,53.49,53.32,53.49,3600.0,53.32,53.49,53.32,53.49,3600.0
2013-11-20 15:20:00,53.46,53.5,53.35,53.5,6400.0,53.46,53.5,53.35,53.5,6400.0
2013-11-20 15:30:00,53.5,53.6,53.45,53.57,12200.0,53.5,53.6,53.45,53.57,12200.0
2013-11-20 15:40:00,53.66,53.68,53.55,53.59,16800.0,53.66,53.68,53.55,53.59,16800.0
2013-11-20 15:50:00,53.58,53.69,53.58,53.68,23200.0,53.58,53.69,53.58,53.68,23200.0
2013-11-21 09:30:00,53.9,54.42,53.66,54.02,2200.0,53.9,54.42,53.66,54.02,2200.0
2013-11-21 09:40:00,54.01,54.07,53.93,54.01,5200.0,54.01,54.07,53.93,54.01,5200.0
2013-11-21 09:50:00,53.99,54.07,53.89,54.02,4600.0,53.99,54.07,53.89,54.02,4600.0
2013-11-21 10:00:00,54.13,54.13,53.98,53.99,2400.0,54.13,54.13,53.98,53.99,2400.0
2013-11-21 10:10:00,54.02,54.06,54.02,54.05,2800.0,54.02,54.06,54.02,54.05,2800.0
2013-11-21 10:20:00,54.05,54.05,54.05,54.05,1000.0,54.05,54.05,54.05,54.05,1000.0
2013-11-21 10:30:00,53.99,54.06,53.98,53.98,2400.0,53.99,54.06,53.98,53.98,2400.0
2013-11-21 10:40:00,54.04,54.04,53.98,53.98,2800.0,54.04,54.04,53.98,53.98,2800.0
2013-11-21 10:50:00,53.98,53.99,53.93,53.93,1800.0,53.98,53.99,53.93,53.93,1800.0
2013-11-21 11:00:00,53.94,53.96,53.83,53.83,5200.0,53.94,53.96,53.83,53.83,5200.0
2013-11-21 11:10:00,53.9,53.9,53.83,53.9,1800.0,53.9,53.9,53.83,53.9,1800.0
2013-11-21 11:20:00,53.87,53.92,53.85,53.85,2200.0,53.87,53.92,53.85,53.85,2200.0
2013-11-21 11:30:00,53.85,53.85,53.5,53.56,235000.0,53.85,53.85,53.5,53.56,235000.0
2013-11-21 11:40:00,53.62,53.74,53.59,53.74,4200.0,53.62,53.74,53.59,53.74,4200.0
2013-11-21 11:50:00,53.83,53.84,53.77,53.84,1200.0,53.83,53.84,53.77,53.84,1200.0
2013-11-21 12:00:00,53.86,53.86,53.84,53.84,1200.0,53.86,53.86,53.84,53.84,1200.0
2013-11-21 12:10:00,53.87,53.92,53.85,53.85,3000.0,53.87,53.92,53.85,53.85,3000.0
2013-11-21 12:20:00,53.92,53.98,53.84,53.84,5600.0,53.92,53.98,53.84,53.84,5600.0
2013-11-21 12:30:00,53.87,53.87,53.8,53.8,3000.0,53.87,53.87,53.8,53.8,3000.0
2013-11-21 12:40:00,53.79,53.8,53.74,53.74,3400.0,53.79,53.8,53.74,53.74,3400.0
2013-11-21 12:50:00,53.8,53.8,53.74,53.8,1800.0,53.8,53.8,53.74,53.8,1800.0
2013-11-21 13:00:00,53.83,53.83,53.68,53.68,3000.0,53.83,53.83,53.68,53.68,3000.0
2013-11-21 13:10:00,53.76,53.76,53.69,53.71,2000.0,53.76,53.76,53.69,53.71,2000.0
2013-11-21 13:20:00,53.71,53.71,53.71,53.71,400.0,53.71,53.71,53.71,53.71,400.0
2013-11-21 13:30:00,53.69,53.72,53.69,53.72,600.0,53.69,53.72,53.69,53.72,600.0
2013-11-21 13:40:00,53.77,53.81,53.72,53.72,2600.0,53.77,53.81,53.72,53.72,2600.0
2013-11-21 13:50:00,53.8,53.83,53.76,53.77,10600.0,53.8,53.83,53.76,53.77,10600.0
2013-11-21 14:00:00,53.75,53.83,53.75,53.81,7600.0,53.75,53.83,53.75,53.81,7600.0
2013-11-21 14:10:00,53.81,53.82,53.79,53.79,2000.0,53.81,53.82,53.79,53.79,2000.0
2013-11-21 14:20:00,53.8,53.81,53.77,53.78,4600.0,53.8,53.81,53.77,53.78,4600.0
2013-11-21 14:30:00,53.75,53.81,53.75,53.8,5000.0,53.75,53.81,53.75,53.8,5000.0
2013-11-21 14:40:00,53.8,53.81,53.75,53.76,6400.0,53.8,53.81,53.75,53.76,6400.0
2013-11-21 14:50:00,53.79,53.82,53.75,53.75,10000.0,53.79,53.82,53.75,53.75,10000.0
2013-11-21 15:00:00,53.75,53.82,53.75,53.79,4600.0,53.75,53.82,53.75,53.79,4600.0
2013-11-21 15:10:00,53.82,53.82,53.74,53.8,3800.0,53.82,53.82,53.74,53.8,3800.0
2013-11-21 15:20:00,53.81,53.84,53.79,53.8,11400.0,53.81,53.84,53.79,53.8,11400.0
2013-11-21 15:30:00,53.79,53.81,53.74,53.77,4000.0,53.79,53.81,53.74,53.77,4000.0
2013-11-21 15:40:00,53.76,53.81,53.74,53.81,9000.0,53.76,53.81,53.74,53.81,9000.0
2013-11-21 15:50:00,53.81,53.81,53.74,53.74,45400.0,53.81,53.81,53.74,53.74,45400.0
2013-11-22 09:30:00,53.92,54.22,53.92,54.09,6000.0,53.92,54.22,53.92,54.09,6000.0
2013-11-22 09:40:00,54.05,54.09,53.85,53.93,6200.0,54.05,54.09,53.85,53.93,6200.0
2013-11-22 09:50:00,53.93,53.95,53.8,53.8,3000.0,53.93,53.95,53.8,53.8,3000.0
2013-11-22 10:00:00,53.8,53.8,53.8,53.8,0.0,53.8,53.8,53.8,53.8,0.0
2013-11-22 10:10:00,53.86,53.87,53.83,53.83,2400.0,53.86,53.87,53.83,53.83,2400.0
2013-11-22 10:20:00,53.83,53.87,53.76,53.85,28800.0,53.83,53.87,53.76,53.85,28800.0
2013-11-22 10:30:00,53.77,53.81,53.77,53.81,1400.0,53.77,53.81,53.77,53.81,1400.0
2013-11-22 10:40:00,53.82,53.82,53.71,53.71,2200.0,53.82,53.82,53.71,53.71,2200.0
2013-11-22 10:50:00,53.73,53.73,53.62,53.62,7000.0,53.73,53.73,53.62,53.62,7000.0
2013-11-22 11:00:00,53.63,53.64,53.47,53.49,12000.0,53.63,53.64,53.47,53.49,12000.0
2013-11-22 11:10:00,53.5,53.5,53.16,53.16,40200.0,53.5,53.5,53.16,53.16,40200.0
2013-11-22 11:20:00,53.22,53.26,53.04,53.04,39600.0,53.22,53.26,53.04,53.04,39600.0
2013-11-22 11:30:00,53.1,53.15,52.99,53.14,24800.0,53.1,53.15,52.99,53.14,24800.0
2013-11-22 11:40:00,53.14,53.18,53.0,53.12,53400.0,53.14,53.18,53.0,53.12,53400.0
2013-11-22 11:50:00,53.11,53.15,53.08,53.1,32000.0,53.11,53.15,53.08,53.1,32000.0
2013-11-22 12:00:00,53.12,53.13,53.08,53.1,50200.0,53.12,53.13,53.08,53.1,50200.0
2013-11-22 12:10:00,53.1,53.2,53.08,53.1,21400.0,53.1,53.2,53.08,53.1,21400.0
2013-11-22 12:20:00,53.12,53.12,53.07,53.07,5800.0,53.12,53.12,53.07,53.07,5800.0
2013-11-22 12:30:00,53.1,53.15,53.09,53.1,18600.0,53.1,53.15,53.09,53.1,18600.0
2013-11-22 12:40:00,53.12,53.12,53.05,53.1,31000.0,53.12,53.12,53.05,53.1,31000.0
2013-11-22 12:50:00,53.1,53.11,53.08,53.1,7400.0,53.1,53.11,53.08,53.1,7400.0
2013-11-22 13:00:00,53.1,53.11,53.08,53.11,13400.0,53.1,53.11,53.08,53.11,13400.0
2013-11-22 13:10:00,53.1,53.11,53.08,53.1,11000.0,53.1,53.11,53.08,53.1,11000.0
2013-11-22 13:20:00,53.1,53.1,53.1,53.1,19600.0,53.1,53.1,53.1,53.1,19600.0
2013-11-22 13:30:00,53.1,53.1,53.07,53.1,12600.0,53.1,53.1,53.07,53.1,12600.0
2013-11-22 13:40:00,53.09,53.1,53.03,53.08,18000.0,53.09,53.1,53.03,53.08,18000.0
2013-11-22 13:50:00,53.08,53.12,53.07,53.09,17600.0,53.08,53.12,53.07,53.09,17600.0
2013-11-22 14:00:00,53.05,53.1,53.05,53.08,18200.0,53.05,53.1,53.05,53.08,18200.0
2013-11-22 14:10:00,53.09,53.1,53.08,53.1,21200.0,53.09,53.1,53.08,53.1,21200.0
2013-11-22 14:20:00,53.1,53.1,52.95,53.0,29600.0,53.1,53.1,52.95,53.0,29600.0
2013-11-22 14:30:00,53.01,53.02,52.98,53.0,23800.0,53.01,53.02,52.98,53.0,23800.0
2013-11-22 14:40:00,53.01,53.01,52.99,52.99,11000.0,53.01,53.01,52.99,52.99,11000.0
2013-11-22 14:50:00,53.01,53.01,52.99,53.0,10600.0,53.01,53.01,52.99,53.0,10600.0
2013-11-22 15:00:00,53.0,53.01,52.99,53.0,25000.0,53.0,53.01,52.99,53.0,25000.0
2013-11-22 15:10:00,53.0,53.01,52.91,52.99,22000.0,53.0,53.01,52.91,52.99,22000.0
2013-11-22 15:20:00,52.99,53.01,52.99,52.99,34400.0,52.99,53.01,52.99,52.99,34400.0
2013-11-22 15:30:00,53.0,53.01,52.78,52.8,76000.0,53.0,53.01,52.78,52.8,76000.0
2013-11-22 15:40:00,52.8,52.82,52.74,52.77,47800.0,52.8,52.82,52.74,52.77,47800.0
2013-11-22 15:50:00,52.79,52.8,52.74,52.74,77000.0,52.79,52.8,52.74,52.74,77000.0
2013-11-25 09:30:00,53.01,53.01,52.7,52.8,16400.0,53.01,53.01,52.7,52.8,16400.0
2013-11-25 09:40:00,52.7,53.17,52.68,53.17,8800.0,52.7,53.17,52.68,53.17,8800.0
2013-11-25 09:50:00,53.17,53.22,53.05,53.07,8600.0,53.17,53.22,53.05,53.07,8600.0
2013-11-25 10:00:00,53.06,53.13,52.91,52.91,6400.0,53.06,53.13,52.91,52.91,6400.0
2013-11-25 10:10:00,52.93,52.99,52.91,52.99,4400.0,52.93,52.99,52.91,52.99,4400.0
2013-11-25 10:20:00,52.99,52.99,52.8,52.82,9600.0,52.99,52.99,52.8,52.82,9600.0
2013-11-25 10:30:00,52.84,53.18,52.83,53.13,11200.0,52.84,53.18,52.83,53.13,11200.0
2013-11-25 10:40:00,53.13,53.13,52.88,52.88,14800.0,53.13,53.13,52.88,52.88,14800.0
2013-11-25 10:50:00,52.97,53.3,52.91,53.2,40400.0,52.97,53.3,52.91,53.2,40400.0
2013-11-25 11:00:00,53.24,53.24,53.16,53.17,7000.0,53.24,53.24,53.16,53.17,7000.0
2013-11-25 11:10:00,53.16,53.21,53.16,53.2,21200.0,53.16,53.21,53.16,53.2,21200.0
2013-11-25 11:20:00,53.2,53.23,53.18,53.18,23000.0,53.2,53.23,53.18,53.18,23000.0
2013-11-25 11:30:00,53.19,53.2,53.13,53.15,5800.0,53.19,53.2,53.13,53.15,5800.0
2013-11-25 11:40:00,53.12,53.14,53.08,53.08,9800.0,53.12,53.14,53.08,53.08,9800.0
2013-11-25 11:50:00,53.09,53.24,53.09,53.13,22000.0,53.09,53.24,53.09,53.13,22000.0
2013-11-25 12:00:00,53.13,53.21,53.02,53.02,12800.0,53.13,53.21,53.02,53.02,12800.0
2013-11-25 12:10:00,53.02,53.18,53.02,53.12,5200.0,53.02,53.18,53.02,53.12,5200.0
2013-11-25 12:20:00,53.12,53.15,53.03,53.06,9800.0,53.12,53.15,53.03,53.06,9800.0
2013-11-25 12:30:00,53.07,53.1,53.04,53.07,3600.0,53.07,53.1,53.04,53.07,3600.0
2013-11-25 12:40:00,53.09,53.1,53.06,53.06,5000.0,53.09,53.1,53.06,53.06,5000.0
2013-11-25 12:50:00,53.07,53.17,53.06,53.1,9400.0,53.07,53.17,53.06,53.1,9400.0
2013-11-25 13:00:00,53.1,53.1,52.9,52.91,12600.0,53.1,53.1,52.9,52.91,12600.0
2013-11-25 13:10:00,52.95,53.0,52.95,52.98,4600.0,52.95,53.0,52.95,52.98,4600.0
2013-11-25 13:20:00,52.98,53.02,52.92,52.95,11000.0,52.98,53.02,52.92,52.95,11000.0
2013-11-25 13:30:00,53.0,53.0,52.99,52.99,9200.0,53.0,53.0,52.99,52.99,9200.0
2013-11-25 13:40:00,52.99,53.0,52.96,52.96,3200.0,52.99,53.0,52.96,52.96,3200.0
2013-11-25 13:50:00,52.96,53.0,52.95,52.96,7600.0,52.96,53.0,52.95,52.96,7600.0
2013-11-25 14:00:00,52.96,53.01,52.96,52.97,17800.0,52.96,53.01,52.96,52.97,17800.0
2013-11-25 14:10:00,52.99,52.99,52.95,52.95,7600.0,52.99,52.99,52.95,52.95,7600.0
2013-11-25 14:20:00,52.96,52.99,52.94,52.98,9600.0,52.96,52.99,52.94,52.98,9600.0
2013-11-25 14:30:00,52.98,52.99,52.88,52.88,8400.0,52.98,52.99,52.88,52.88,8400.0
2013-11-25 14:40:00,52.88,52.88,52.72,52.74,15600.0,52.88,52.88,52.72,52.74,15600.0
2013-11-25 14:50:00,52.74,52.77,52.68,52.7,16400.0,52.74,52.77,52.68,52.7,16400.0
2013-11-25 15:00:00,52.71,52.71,52.63,52.63,11800.0,52.71,52.71,52.63,52.63,11800.0
2013-11-25 15:10:00,52.62,52.64,52.59,52.61,18200.0,52.62,52.64,52.59,52.61,18200.0
2013-11-25 15:20:00,52.6,52.66,52.6,52.63,18600.0,52.6,52.66,52.6,52.63,18600.0
2013-11-25 15:30:00,52.62,52.62,52.45,52.54,54600.0,52.62,52.62,52.45,52.54,54600.0
2013-11-25 15:40:00,52.54,52.69,52.54,52.69,29000.0,52.54,52.69,52.54,52.69,29000.0
2013-11-25 15:50:00,52.69,52.73,52.62,52.7,51000.0,52.69,52.73,52.62,52.7,51000.0
2013-11-26 09:30:00,52.67,52.73,52.35,52.35,12600.0,52.67,52.73,52.35,52.35,12600.0
2013-11-26 09:40:00,52.38,52.58,52.32,52.32,14800.0,52.38,52.58,52.32,52.32,14800.0
2013-11-26 09:50:00,52.35,52.58,52.34,52.52,14000.0,52.35,52.58,52.34,52.52,14000.0
2013-11-26 10:00:00,52.52,52.6,52.1,52.43,97000.0,52.52,52.6,52.1,52.43,97000.0
2013-11-26 10:10:00,52.5,52.67,52.45,52.55,25200.0,52.5,52.67,52.45,52.55,25200.0
2013-11-26 10:20:00,52.6,52.81,52.6,52.7,14000.0,52.6,52.81,52.6,52.7,14000.0
2013-11-26 10:30:00,52.59,52.59,52.36,52.4,11200.0,52.59,52.59,52.36,52.4,11200.0
2013-11-26 10:40:00,52.4,52.43,52.34,52.38,11000.0,52.4,52.43,52.34,52.38,11000.0
2013-11-26 10:50:00,52.35,52.35,52.2,52.23,16800.0,52.35,52.35,52.2,52.23,16800.0
2013-11-26 11:00:00,52.23,52.37,52.23,52.27,14000.0,52.23,52.37,52.23,52.27,14000.0
2013-11-26 11:10:00,52.28,52.35,52.27,52.35,13400.0,52.28,52.35,52.27,52.35,13400.0
2013-11-26 11:20:00,52.35,52.47,52.35,52.47,9200.0,52.35,52.47,52.35,52.47,9200.0
2013-11-26 11:30:00,52.38,52.44,52.36,52.37,10800.0,52.38,52.44,52.36,52.37,10800.0
2013-11-26 11:40:00,52.38,52.43,52.36,52.38,4400.0,52.38,52.43,52.36,52.38,4400.0
2013-11-26 11:50:00,52.38,52.39,52.34,52.35,8400.0,52.38,52.39,52.34,52.35,8400.0
2013-11-26 12:00:00,52.35,52.4,52.34,52.37,10400.0,52.35,52.4,52.34,52.37,10400.0
2013-11-26 12:10:00,52.36,52.38,52.32,52.35,11000.0,52.36,52.38,52.32,52.35,11000.0
2013-11-26 12:20:00,52.35,52.42,52.35,52.38,16800.0,52.35,52.42,52.35,52.38,16800.0
2013-11-26 12:30:00,52.38,52.38,52.35,52.35,9400.0,52.38,52.38,52.35,52.35,9400.0
2013-11-26 12:40:00,52.34,52.37,52.33,52.34,13600.0,52.34,52.37,52.33,52.34,13600.0
2013-11-26 12:50:00,52.33,52.4,52.31,52.35,27400.0,52.33,52.4,52.31,52.35,27400.0
2013-11-26 13:00:00,52.32,52.36,52.31,52.35,34600.0,52.32,52.36,52.31,52.35,34600.0
2013-11-26 13:10:00,52.4,52.4,52.32,52.37,14000.0,52.4,52.4,52.32,52.37,14000.0
2013-11-26 13:20:00,52.36,52.41,52.36,52.37,14200.0,52.36,52.41,52.36,52.37,14200.0
2013-11-26 13:30:00,52.38,52.4,52.33,52.33,16000.0,52.38,52.4,52.33,52.33,16000.0
2013-11-26 13:40:00,52.33,52.4,52.33,52.33,18000.0,52.33,52.4,52.33,52.33,18000.0
2013-11-26 13:50:00,52.33,52.39,52.33,52.35,14200.0,52.33,52.39,52.33,52.35,14200.0
2013-11-26 14:00:00,52.35,52.38,52.29,52.36,22000.0,52.35,52.38,52.29,52.36,22000.0
2013-11-26 14:10:00,52.35,52.38,52.31,52.33,16800.0,52.35,52.38,52.31,52.33,16800.0
2013-11-26 14:20:00,52.36,52.45,52.35,52.41,9200.0,52.36,52.45,52.35,52.41,9200.0
2013-11-26 14:30:00,52.44,52.46,52.42,52.44,11000.0,52.44,52.46,52.42,52.44,11000.0
2013-11-26 14:40:00,52.44,52.45,52.43,52.43,16600.0,52.44,52.45,52.43,52.43,16600.0
2013-11-26 14:50:00,52.43,52.45,52.42,52.44,12000.0,52.43,52.45,52.42,52.44,12000.0
2013-11-26 15:00:00,52.43,52.43,52.37,52.4,13200.0,52.43,52.43,52.37,52.4,13200.0
2013-11-26 15:10:00,52.4,52.43,52.38,52.4,17400.0,52.4,52.43,52.38,52.4,17400.0
2013-11-26 15:20:00,52.38,52.41,52.35,52.4,20000.0,52.38,52.41,52.35,52.4,20000.0
2013-11-26 15:30:00,52.39,52.39,52.35,52.38,15400.0,52.39,52.39,52.35,52.38,15400.0
2013-11-26 15:40:00,52.38,52.38,52.29,52.36,21200.0,52.38,52.38,52.29,52.36,21200.0
2013-11-26 15:50:00,52.36,52.37,52.25,52.3,50600.0,52.36,52.37,52.25,52.3,50600.0
2013-11-27 09:30:00,52.49,52.49,52.31,52.35,5800.0,52.49,52.49,52.31,52.35,5800.0
2013-11-27 09:40:00,52.29,52.49,52.27,52.28,13000.0,52.29,52.49,52.27,52.28,13000.0
2013-11-27 09:50:00,52.27,52.54,52.24,52.45,30000.0,52.27,52.54,52.24,52.45,30000.0
2013-11-27 10:00:00,52.45,52.45,52.13,52.24,12200.0,52.45,52.45,52.13,52.24,12200.0
2013-11-27 10:10:00,52.35,52.38,52.28,52.35,4200.0,52.35,52.38,52.28,52.35,4200.0
2013-11-27 10:20:00,52.35,52.38,52.35,52.38,2800.0,52.35,52.38,52.35,52.38,2800.0
2013-11-27 10:30:00,52.38,52.38,52.35,52.38,12000.0,52.38,52.38,52.35,52.38,12000.0
2013-11-27 10:40:00,52.38,52.42,52.35,52.35,5800.0,52.38,52.42,52.35,52.35,5800.0
2013-11-27 10:50:00,52.33,52.37,52.23,52.23,18600.0,52.33,52.37,52.23,52.23,18600.0
2013-11-27 11:00:00,52.21,52.37,52.21,52.37,4800.0,52.21,52.37,52.21,52.37,4800.0
2013-11-27 11:10:00,52.37,52.4,52.18,52.29,20000.0,52.37,52.4,52.18,52.29,20000.0
2013-11-27 11:20:00,52.28,52.4,52.27,52.36,4600.0,52.28,52.4,52.27,52.36,4600.0
2013-11-27 11:30:00,52.38,52.41,52.26,52.37,18000.0,52.38,52.41,52.26,52.37,18000.0
2013-11-27 11:40:00,52.37,52.38,52.26,52.27,26400.0,52.37,52.38,52.26,52.27,26400.0
2013-11-27 11:50:00,52.29,52.3,52.23,52.26,6000.0,52.29,52.3,52.23,52.26,6000.0
2013-11-27 12:00:00,52.3,52.37,52.27,52.31,35800.0,52.3,52.37,52.27,52.31,35800.0
2013-11-27 12:10:00,52.34,52.35,52.3,52.33,5200.0,52.34,52.35,52.3,52.33,5200.0
2013-11-27 12:20:00,52.31,52.31,52.24,52.24,7800.0,52.31,52.31,52.24,52.24,7800.0
2013-11-27 12:30:00,52.24,52.3,52.24,52.3,5600.0,52.24,52.3,52.24,52.3,5600.0
2013-11-27 12:40:00,52.3,52.31,52.3,52.31,10800.0,52.3,52.31,52.3,52.31,10800.0
2013-11-27 12:50:00,52.3,52.3,52.22,52.22,8600.0,52.3,52.3,52.22,52.22,8600.0
2013-11-27 13:00:00,52.22,52.31,52.2,52.3,14800.0,52.22,52.31,52.2,52.3,14800.0
2013-11-27 13:10:00,52.3,52.32,52.26,52.26,8600.0,52.3,52.32,52.26,52.26,8600.0
2013-11-27 13:20:00,52.3,52.34,52.24,52.24,14800.0,52.3,52.34,52.24,52.24,14800.0
2013-11-27 13:30:00,52.23,52.26,52.21,52.24,3200.0,52.23,52.26,52.21,52.24,3200.0
2013-11-27 13:40:00,52.26,52.3,52.23,52.26,6400.0,52.26,52.3,52.23,52.26,6400.0
2013-11-27 13:50:00,52.29,52.3,52.24,52.26,7600.0,52.29,52.3,52.24,52.26,7600.0
2013-11-27 14:00:00,52.29,52.3,52.26,52.29,10200.0,52.29,52.3,52.26,52.29,10200.0
2013-11-27 14:10:00,52.27,52.3,52.24,52.26,8400.0,52.27,52.3,52.24,52.26,8400.0
2013-11-27 14:20:00,52.3,52.31,52.29,52.3,16600.0,52.3,52.31,52.29,52.3,16600.0
2013-11-27 14:30:00,52.3,52.34,52.24,52.24,19800.0,52.3,52.34,52.24,52.24,19800.0
2013-11-27 14:40:00,52.29,52.31,52.27,52.3,21200.0,52.29,52.31,52.27,52.3,21200.0
2013-11-27 14:50:00,52.3,52.31,52.23,52.25,16200.0,52.3,52.31,52.23,52.25,16200.0
2013-11-27 15:00:00,52.25,52.25,52.17,52.18,19600.0,52.25,52.25,52.17,52.18,19600.0
2013-11-27 15:10:00,52.18,52.18,52.11,52.13,24600.0,52.18,52.18,52.11,52.13,24600.0
2013-11-27 15:20:00,52.13,52.14,52.02,52.08,28000.0,52.13,52.14,52.02,52.08,28000.0
2013-11-27 15:30:00,52.1,52.26,52.1,52.26,13400.0,52.1,52.26,52.1,52.26,13400.0
2013-11-27 15:40:00,52.26,52.29,52.23,52.24,21000.0,52.26,52.29,52.23,52.24,21000.0
2013-11-27 15:50:00,52.26,52.3,52.22,52.23,26600.0,52.26,52.3,52.22,52.23,26600.0
2013-11-29 09:30:00,52.42,52.42,51.98,52.27,6600.0,52.42,52.42,51.98,52.27,6600.0
2013-11-29 09:40:00,52.31,52.31,52.1,52.15,6800.0,52.31,52.31,52.1,52.15,6800.0
2013-11-29 09:50:00,52.16,52.18,51.94,51.94,13800.0,52.16,52.18,51.94,51.94,13800.0
2013-11-29 10:00:00,51.94,52.04,51.91,51.91,10000.0,51.94,52.04,51.91,51.91,10000.0
2013-11-29 10:10:00,51.91,52.06,51.89,52.06,23600.0,51.91,52.06,51.89,52.06,23600.0
2013-11-29 10:20:00,52.02,52.16,51.93,52.12,88600.0,52.02,52.16,51.93,52.12,88600.0
2013-11-29 10:30:00,52.13,52.38,52.01,52.34,39000.0,52.13,52.38,52.01,52.34,39000.0
2013-11-29 10:40:00,52.35,52.47,52.34,52.46,16000.0,52.35,52.47,52.34,52.46,16000.0
2013-11-29 10:50:00,52.46,52.61,52.46,52.53,10800.0,52.46,52.61,52.46,52.53,10800.0
2013-11-29 11:00:00,52.52,52.54,52.39,52.47,22000.0,52.52,52.54,52.39,52.47,22000.0
2013-11-29 11:10:00,52.49,52.54,52.46,52.52,8400.0,52.49,52.54,52.46,52.52,8400.0
2013-11-29 11:20:00,52.49,52.53,52.42,52.42,15000.0,52.49,52.53,52.42,52.42,15000.0
2013-11-29 11:30:00,52.37,52.54,52.37,52.47,19400.0,52.37,52.54,52.37,52.47,19400.0
2013-11-29 11:40:00,52.45,52.55,52.45,52.47,6400.0,52.45,52.55,52.45,52.47,6400.0
2013-11-29 11:50:00,52.49,52.51,52.35,52.43,11600.0,52.49,52.51,52.35,52.43,11600.0
2013-11-29 12:00:00,52.37,52.41,52.3,52.3,6600.0,52.37,52.41,52.3,52.3,6600.0
2013-11-29 12:10:00,52.28,52.33,52.17,52.19,11600.0,52.28,52.33,52.17,52.19,11600.0
2013-11-29 12:20:00,52.17,52.2,52.08,52.09,20200.0,52.17,52.2,52.08,52.09,20200.0
2013-11-29 12:30:00,52.11,52.22,52.07,52.14,10000.0,52.11,52.22,52.07,52.14,10000.0
2013-11-29 12:40:00,52.12,52.28,52.12,52.2,20600.0,52.12,52.28,52.12,52.2,20600.0
2013-11-29 12:50:00,52.19,52.24,52.01,52.05,26000.0,52.19,52.24,52.01,52.05,26000.0
2013-12-02 09:30:00,51.98,52.23,51.56,52.06,5800.0,51.98,52.23,51.56,52.06,5800.0
2013-12-02 09:40:00,52.04,52.13,51.81,51.84,10400.0,52.04,52.13,51.81,51.84,10400.0
2013-12-02 09:50:00,51.88,52.41,51.88,52.36,17600.0,51.88,52.41,51.88,52.36,17600.0
2013-12-02 10:00:00,52.35,52.41,52.32,52.38,12600.0,52.35,52.41,52.32,52.38,12600.0
2013-12-02 10:10:00,52.34,52.43,52.34,52.35,15200.0,52.34,52.43,52.34,52.35,15200.0
2013-12-02 10:20:00,52.27,52.35,52.27,52.35,1400.0,52.27,52.35,52.27,52.35,1400.0
2013-12-02 10:30:00,52.35,52.37,52.29,52.33,4800.0,52.35,52.37,52.29,52.33,4800.0
2013-12-02 10:40:00,52.33,52.57,52.25,52.57,817000.0,52.33,52.57,52.25,52.57,817000.0
2013-12-02 10:50:00,52.62,52.69,52.52,52.52,19400.0,52.62,52.69,52.52,52.52,19400.0
2013-12-02 11:00:00,52.52,52.6,52.45,52.54,135600.0,52.52,52.6,52.45,52.54,135600.0
2013-12-02 11:10:00,52.56,52.59,52.51,52.57,10800.0,52.56,52.59,52.51,52.57,10800.0
2013-12-02 11:20:00,52.57,52.64,52.52,52.63,25000.0,52.57,52.64,52.52,52.63,25000.0
2013-12-02 11:30:00,52.62,52.71,52.52,52.52,7000.0,52.62,52.71,52.52,52.52,7000.0
2013-12-02 11:40:00,52.55,52.58,52.49,52.55,4400.0,52.55,52.58,52.49,52.55,4400.0
2013-12-02 11:50:00,52.55,52.74,52.55,52.65,17600.0,52.55,52.74,52.55,52.65,17600.0
2013-12-02 12:00:00,52.65,52.67,52.6,52.63,11400.0,52.65,52.67,52.6,52.63,11400.0
2013-12-02 12:10:00,52.63,52.67,52.61,52.63,8000.0,52.63,52.67,52.61,52.63,8000.0
2013-12-02 12:20:00,52.62,52.67,52.59,52.63,22600.0,52.62,52.67,52.59,52.63,22600.0
2013-12-02 12:30:00,52.6,52.62,52.46,52.5,12400.0,52.6,52.62,52.46,52.5,12400.0
2013-12-02 12:40:00,52.5,52.6,52.5,52.58,4200.0,52.5,52.6,52.5,52.58,4200.0
2013-12-02 12:50:00,52.58,52.6,52.51,52.57,8400.0,52.58,52.6,52.51,52.57,8400.0
2013-12-02 13:00:00,52.49,52.53,52.43,52.52,4400.0,52.49,52.53,52.43,52.52,4400.0
2013-12-02 13:10:00,52.52,52.53,52.43,52.53,3600.0,52.52,52.53,52.43,52.53,3600.0
2013-12-02 13:20:00,52.54,52.6,52.49,52.55,14600.0,52.54,52.6,52.49,52.55,14600.0
2013-12-02 13:30:00,52.53,52.6,52.52,52.57,16600.0,52.53,52.6,52.52,52.57,16600.0
2013-12-02 13:40:00,52.59,52.59,52.46,52.49,14400.0,52.59,52.59,52.46,52.49,14400.0
2013-12-02 13:50:00,52.51,52.66,52.5,52.6,16800.0,52.51,52.66,52.5,52.6,16800.0
2013-12-02 14:00:00,52.58,52.6,52.52,52.52,4200.0,52.58,52.6,52.52,52.52,4200.0
2013-12-02 14:10:00,52.58,52.61,52.56,52.61,14000.0,52.58,52.61,52.56,52.61,14000.0
2013-12-02 14:20:00,52.58,52.61,52.58,52.6,5600.0,52.58,52.61,52.58,52.6,5600.0
2013-12-02 14:30:00,52.6,52.66,52.54,52.58,16000.0,52.6,52.66,52.54,52.58,16000.0
2013-12-02 14:40:00,52.59,52.62,52.57,52.62,11000.0,52.59,52.62,52.57,52.62,11000.0
2013-12-02 14:50:00,52.63,52.65,52.59,52.62,30400.0,52.63,52.65,52.59,52.62,30400.0
2013-12-02 15:00:00,52.62,52.65,52.6,52.6,12400.0,52.62,52.65,52.6,52.6,12400.0
2013-12-02 15:10:00,52.6,52.65,52.52,52.57,10000.0,52.6,52.65,52.52,52.57,10000.0
2013-12-02 15:20:00,52.6,52.65,52.57,52.62,21400.0,52.6,52.65,52.57,52.62,21400.0
2013-12-02 15:30:00,52.6,52.61,52.54,52.6,7200.0,52.6,52.61,52.54,52.6,7200.0
2013-12-02 15:40:00,52.6,52.6,52.48,52.54,18200.0,52.6,52.6,52.48,52.54,18200.0
2013-12-02 15:50:00,52.54,52.55,52.44,52.5,41800.0,52.54,52.55,52.44,52.5,41800.0
2013-12-03 09:30:00,52.29,52.3,52.29,52.3,2400.0,52.29,52.3,52.29,52.3,2400.0
2013-12-03 09:40:00,52.25,52.25,52.21,52.22,3000.0,52.25,52.25,52.21,52.22,3000.0
2013-12-03 09:50:00,52.23,52.35,52.23,52.35,1000.0,52.23,52.35,52.23,52.35,1000.0
2013-12-03 10:00:00,52.42,52.5,52.42,52.49,5600.0,52.42,52.5,52.42,52.49,5600.0
2013-12-03 10:10:00,52.46,52.59,52.46,52.52,7000.0,52.46,52.59,52.46,52.52,7000.0
2013-12-03 10:20:00,52.63,52.66,52.59,52.63,4200.0,52.63,52.66,52.59,52.63,4200.0
2013-12-03 10:30:00,52.61,52.66,52.42,52.42,18400.0,52.61,52.66,52.42,52.42,18400.0
2013-12-03 10:40:00,52.46,52.52,52.45,52.51,26200.0,52.46,52.52,52.45,52.51,26200.0
2013-12-03 10:50:00,52.51,52.58,52.49,52.51,8200.0,52.51,52.58,52.49,52.51,8200.0
2013-12-03 11:00:00,52.55,52.58,52.47,52.53,7000.0,52.55,52.58,52.47,52.53,7000.0
2013-12-03 11:10:00,52.55,52.6,52.43,52.43,9800.0,52.55,52.6,52.43,52.43,9800.0
2013-12-03 11:20:00,52.44,52.49,52.42,52.49,8200.0,52.44,52.49,52.42,52.49,8200.0
2013-12-03 11:30:00,52.46,52.46,52.39,52.42,1800.0,52.46,52.46,52.39,52.42,1800.0
2013-12-03 11:40:00,52.42,52.45,52.39,52.43,2600.0,52.42,52.45,52.39,52.43,2600.0
2013-12-03 11:50:00,52.43,52.46,52.39,52.44,3200.0,52.43,52.46,52.39,52.44,3200.0
2013-12-03 12:00:00,52.43,52.46,52.4,52.4,2200.0,52.43,52.46,52.4,52.4,2200.0
2013-12-03 12:10:00,52.46,52.5,52.42,52.42,19600.0,52.46,52.5,52.42,52.42,19600.0
2013-12-03 12:20:00,52.42,52.46,52.39,52.39,3200.0,52.42,52.46,52.39,52.39,3200.0
2013-12-03 12:30:00,52.39,52.4,52.35,52.39,3800.0,52.39,52.4,52.35,52.39,3800.0
2013-12-03 12:40:00,52.49,52.49,52.4,52.4,3400.0,52.49,52.49,52.4,52.4,3400.0
2013-12-03 12:50:00,52.41,52.49,52.41,52.49,1200.0,52.41,52.49,52.41,52.49,1200.0
2013-12-03 13:00:00,52.49,52.5,52.4,52.45,5000.0,52.49,52.5,52.4,52.45,5000.0
2013-12-03 13:10:00,52.45,52.46,52.36,52.39,5400.0,52.45,52.46,52.36,52.39,5400.0
2013-12-03 13:20:00,52.42,52.44,52.31,52.33,6600.0,52.42,52.44,52.31,52.33,6600.0
2013-12-03 13:30:00,52.38,52.41,52.36,52.41,5400.0,52.38,52.41,52.36,52.41,5400.0
2013-12-03 13:40:00,52.46,52.47,52.32,52.43,10000.0,52.46,52.47,52.32,52.43,10000.0
2013-12-03 13:50:00,52.46,52.52,52.45,52.45,13800.0,52.46,52.52,52.45,52.45,13800.0
2013-12-03 14:00:00,52.46,52.48,52.41,52.42,4800.0,52.46,52.48,52.41,52.42,4800.0
2013-12-03 14:10:00,52.42,52.47,52.35,52.42,7200.0,52.42,52.47,52.35,52.42,7200.0
2013-12-03 14:20:00,52.42,52.46,52.37,52.37,8000.0,52.42,52.46,52.37,52.37,8000.0
2013-12-03 14:30:00,52.35,52.52,52.35,52.5,7600.0,52.35,52.52,52.35,52.5,7600.0
2013-12-03 14:40:00,52.5,52.5,52.42,52.44,14600.0,52.5,52.5,52.42,52.44,14600.0
2013-12-03 14:50:00,52.45,52.5,52.45,52.49,10800.0,52.45,52.5,52.45,52.49,10800.0
2013-12-03 15:00:00,52.49,52.49,52.45,52.46,7000.0,52.49,52.49,52.45,52.46,7000.0
2013-12-03 15:10:00,52.46,52.49,52.42,52.49,6200.0,52.46,52.49,52.42,52.49,6200.0
2013-12-03 15:20:00,52.49,52.49,52.42,52.46,9800.0,52.49,52.49,52.42,52.46,9800.0
2013-12-03 15:30:00,52.46,52.52,52.43,52.48,15800.0,52.46,52.52,52.43,52.48,15800.0
2013-12-03 15:40:00,52.48,52.5,52.44,52.49,14800.0,52.48,52.5,52.44,52.49,14800.0
2013-12-03 15:50:00,52.47,52.5,52.44,52.5,25600.0,52.47,52.5,52.44,52.5,25600.0
2013-12-04 09:30:00,52.16,52.48,52.09,52.36,6800.0,52.16,52.48,52.09,52.36,6800.0
2013-12-04 09:40:00,52.46,52.5,52.38,52.49,3800.0,52.46,52.5,52.38,52.49,3800.0
2013-12-04 09:50:00,52.49,52.49,52.37,52.48,2200.0,52.49,52.49,52.37,52.48,2200.0
2013-12-04 10:00:00,52.48,52.61,52.48,52.57,5400.0,52.48,52.61,52.48,52.57,5400.0
2013-12-04 10:10:00,52.56,52.56,52.44,52.52,2800.0,52.56,52.56,52.44,52.52,2800.0
2013-12-04 10:20:00,52.55,52.6,52.55,52.57,2800.0,52.55,52.6,52.55,52.57,2800.0
2013-12-04 10:30:00,52.51,52.53,52.39,52.39,2400.0,52.51,52.53,52.39,52.39,2400.0
2013-12-04 10:40:00,52.36,52.37,52.31,52.32,3600.0,52.36,52.37,52.31,52.32,3600.0
2013-12-04 10:50:00,52.32,52.38,52.25,52.25,5800.0,52.32,52.38,52.25,52.25,5800.0
2013-12-04 11:00:00,52.27,52.37,52.11,52.18,6600.0,52.27,52.37,52.11,52.18,6600.0
2013-12-04 11:10:00,52.18,52.22,52.12,52.13,4600.0,52.18,52.22,52.12,52.13,4600.0
2013-12-04 11:20:00,52.16,52.27,52.15,52.17,2600.0,52.16,52.27,52.15,52.17,2600.0
2013-12-04 11:30:00,52.1,52.23,52.1,52.18,2400.0,52.1,52.23,52.1,52.18,2400.0
2013-12-04 11:40:00,52.18,52.18,52.1,52.15,2000.0,52.18,52.18,52.1,52.15,2000.0
2013-12-04 11:50:00,52.12,52.15,52.12,52.15,600.0,52.12,52.15,52.12,52.15,600.0
2013-12-04 12:00:00,52.12,52.13,51.93,51.93,6800.0,52.12,52.13,51.93,51.93,6800.0
2013-12-04 12:10:00,51.96,51.96,51.79,51.8,5600.0,51.96,51.96,51.79,51.8,5600.0
2013-12-04 12:20:00,51.8,51.82,51.73,51.8,7600.0,51.8,51.82,51.73,51.8,7600.0
2013-12-04 12:30:00,51.78,51.92,51.78,51.92,1000.0,51.78,51.92,51.78,51.92,1000.0
2013-12-04 12:40:00,51.93,51.99,51.91,51.99,1000.0,51.93,51.99,51.91,51.99,1000.0
2013-12-04 12:50:00,51.95,51.99,51.91,51.95,3600.0,51.95,51.99,51.91,51.95,3600.0
2013-12-04 13:00:00,51.96,51.96,51.91,51.92,2800.0,51.96,51.96,51.91,51.92,2800.0
2013-12-04 13:10:00,51.94,51.98,51.85,51.93,18800.0,51.94,51.98,51.85,51.93,18800.0
2013-12-04 13:20:00,51.9,51.97,51.85,51.88,8200.0,51.9,51.97,51.85,51.88,8200.0
2013-12-04 13:30:00,51.83,51.87,51.78,51.85,25000.0,51.83,51.87,51.78,51.85,25000.0
2013-12-04 13:40:00,51.9,51.96,51.9,51.95,3200.0,51.9,51.96,51.9,51.95,3200.0
2013-12-04 13:50:00,51.92,51.92,51.83,51.83,2400.0,51.92,51.92,51.83,51.83,2400.0
2013-12-04 14:00:00,51.88,51.93,51.83,51.88,9800.0,51.88,51.93,51.83,51.88,9800.0
2013-12-04 14:10:00,51.89,52.03,51.89,51.94,4200.0,51.89,52.03,51.89,51.94,4200.0
2013-12-04 14:20:00,51.99,52.03,51.89,52.03,5200.0,51.99,52.03,51.89,52.03,5200.0
2013-12-04 14:30:00,52.1,52.13,52.04,52.11,54200.0,52.1,52.13,52.04,52.11,54200.0
2013-12-04 14:40:00,52.13,52.19,52.07,52.17,2200.0,52.13,52.19,52.07,52.17,2200.0
2013-12-04 14:50:00,52.18,52.27,52.18,52.24,7000.0,52.18,52.27,52.18,52.24,7000.0
2013-12-04 15:00:00,52.26,52.29,52.24,52.28,9800.0,52.26,52.29,52.24,52.28,9800.0
2013-12-04 15:10:00,52.28,52.48,52.27,52.48,8400.0,52.28,52.48,52.27,52.48,8400.0
2013-12-04 15:20:00,52.44,52.45,52.34,52.44,15400.0,52.44,52.45,52.34,52.44,15400.0
2013-12-04 15:30:00,52.41,52.47,52.33,52.41,8600.0,52.41,52.47,52.33,52.41,8600.0
2013-12-04 15:40:00,52.39,52.42,52.27,52.3,14600.0,52.39,52.42,52.27,52.3,14600.0
2013-12-04 15:50:00,52.29,52.32,52.19,52.19,31200.0,52.29,52.32,52.19,52.19,31200.0
2013-12-05 09:30:00,52.13,52.26,51.63,52.2,2800.0,52.13,52.26,51.63,52.2,2800.0
2013-12-05 09:40:00,52.1,52.22,52.02,52.02,2400.0,52.1,52.22,52.02,52.02,2400.0
2013-12-05 09:50:00,52.01,52.22,52.01,52.03,6000.0,52.01,52.22,52.01,52.03,6000.0
2013-12-05 10:00:00,52.14,52.29,52.11,52.22,6600.0,52.14,52.29,52.11,52.22,6600.0
2013-12-05 10:10:00,52.11,52.2,52.11,52.19,2600.0,52.11,52.2,52.11,52.19,2600.0
2013-12-05 10:20:00,52.19,52.19,52.03,52.1,8000.0,52.19,52.19,52.03,52.1,8000.0
2013-12-05 10:30:00,52.13,52.44,52.08,52.3,5800.0,52.13,52.44,52.08,52.3,5800.0
2013-12-05 10:40:00,52.13,52.21,52.09,52.12,2200.0,52.13,52.21,52.09,52.12,2200.0
2013-12-05 10:50:00,52.2,52.24,52.13,52.24,800.0,52.2,52.24,52.13,52.24,800.0
2013-12-05 11:00:00,52.17,52.28,52.07,52.28,3600.0,52.17,52.28,52.07,52.28,3600.0
2013-12-05 11:10:00,52.3,52.3,52.18,52.25,3800.0,52.3,52.3,52.18,52.25,3800.0
2013-12-05 11:20:00,52.25,52.3,52.13,52.18,4600.0,52.25,52.3,52.13,52.18,4600.0
2013-12-05 11:30:00,52.2,52.22,52.18,52.19,2200.0,52.2,52.22,52.18,52.19,2200.0
2013-12-05 11:40:00,52.13,52.17,52.13,52.17,1600.0,52.13,52.17,52.13,52.17,1600.0
2013-12-05 11:50:00,52.16,52.18,52.08,52.09,6200.0,52.16,52.18,52.08,52.09,6200.0
2013-12-05 12:00:00,52.12,52.15,52.07,52.09,5400.0,52.12,52.15,52.07,52.09,5400.0
2013-12-05 12:10:00,52.1,52.18,51.95,52.05,10000.0,52.1,52.18,51.95,52.05,10000.0
2013-12-05 12:20:00,52.12,52.12,52.1,52.1,2000.0,52.12,52.12,52.1,52.1,2000.0
2013-12-05 12:30:00,52.09,52.09,52.09,52.09,1400.0,52.09,52.09,52.09,52.09,1400.0
2013-12-05 12:40:00,52.09,52.13,52.07,52.12,5800.0,52.09,52.13,52.07,52.12,5800.0
2013-12-05 12:50:00,52.12,52.18,52.12,52.16,7600.0,52.12,52.18,52.12,52.16,7600.0
2013-12-05 13:00:00,52.17,52.18,52.08,52.14,2800.0,52.17,52.18,52.08,52.14,2800.0
2013-12-05 13:10:00,52.14,52.14,52.07,52.09,1400.0,52.14,52.14,52.07,52.09,1400.0
2013-12-05 13:20:00,52.04,52.12,51.95,52.01,4200.0,52.04,52.12,51.95,52.01,4200.0
2013-12-05 13:30:00,52.09,52.16,52.09,52.14,6400.0,52.09,52.16,52.09,52.14,6400.0
2013-12-05 13:40:00,52.16,52.16,52.08,52.08,2200.0,52.16,52.16,52.08,52.08,2200.0
2013-12-05 13:50:00,52.13,52.21,52.12,52.21,5400.0,52.13,52.21,52.12,52.21,5400.0
2013-12-05 14:00:00,52.13,52.2,52.07,52.11,4200.0,52.13,52.2,52.07,52.11,4200.0
2013-12-05 14:10:00,52.13,52.13,52.04,52.08,2800.0,52.13,52.13,52.04,52.08,2800.0
2013-12-05 14:20:00,52.1,52.13,52.04,52.04,7000.0,52.1,52.13,52.04,52.04,7000.0
2013-12-05 14:30:00,52.1,52.12,52.1,52.1,2600.0,52.1,52.12,52.1,52.1,2600.0
2013-12-05 14:40:00,52.1,52.1,52.04,52.09,9200.0,52.1,52.1,52.04,52.09,9200.0
2013-12-05 14:50:00,52.1,52.1,52.04,52.07,2600.0,52.1,52.1,52.04,52.07,2600.0
2013-12-05 15:00:00,52.07,52.1,52.06,52.1,8800.0,52.07,52.1,52.06,52.1,8800.0
2013-12-05 15:10:00,52.1,52.1,52.03,52.07,5000.0,52.1,52.1,52.03,52.07,5000.0
2013-12-05 15:20:00,52.03,52.08,52.02,52.08,5800.0,52.03,52.08,52.02,52.08,5800.0
2013-12-05 15:30:00,52.08,52.1,51.99,51.99,46600.0,52.08,52.1,51.99,51.99,46600.0
2013-12-05 15:40:00,52.02,52.02,51.96,51.96,16800.0,52.02,52.02,51.96,51.96,16800.0
2013-12-05 15:50:00,52.0,52.02,51.97,52.0,44400.0,52.0,52.02,51.97,52.0,44400.0
2013-12-06 09:30:00,52.34,52.5,51.88,52.16,3600.0,52.34,52.5,51.88,52.16,3600.0
2013-12-06 09:40:00,52.43,52.52,52.42,52.45,5600.0,52.43,52.52,52.42,52.45,5600.0
2013-12-06 09:50:00,52.52,52.68,52.52,52.67,3600.0,52.52,52.68,52.52,52.67,3600.0
2013-12-06 10:00:00,52.66,52.71,52.55,52.55,4200.0,52.66,52.71,52.55,52.55,4200.0
2013-12-06 10:10:00,52.55,52.56,52.45,52.49,18000.0,52.55,52.56,52.45,52.49,18000.0
2013-12-06 10:20:00,52.48,52.53,52.44,52.46,4200.0,52.48,52.53,52.44,52.46,4200.0
2013-12-06 10:30:00,52.46,52.46,52.38,52.44,2000.0,52.46,52.46,52.38,52.44,2000.0
2013-12-06 10:40:00,52.47,52.48,52.32,52.32,3400.0,52.47,52.48,52.32,52.32,3400.0
2013-12-06 10:50:00,52.21,52.41,52.21,52.41,800.0,52.21,52.41,52.21,52.41,800.0
2013-12-06 11:00:00,52.46,52.46,52.29,52.3,8000.0,52.46,52.46,52.29,52.3,8000.0
2013-12-06 11:10:00,52.23,52.31,52.23,52.31,5400.0,52.23,52.31,52.23,52.31,5400.0
2013-12-06 11:20:00,52.27,52.27,52.22,52.22,3000.0,52.27,52.27,52.22,52.22,3000.0
2013-12-06 11:30:00,52.24,52.24,52.18,52.2,3800.0,52.24,52.24,52.18,52.2,3800.0
2013-12-06 11:40:00,52.2,52.2,52.09,52.1,14600.0,52.2,52.2,52.09,52.1,14600.0
2013-12-06 11:50:00,52.1,52.12,52.08,52.09,12600.0,52.1,52.12,52.08,52.09,12600.0
2013-12-06 12:00:00,52.1,52.1,52.05,52.05,6800.0,52.1,52.1,52.05,52.05,6800.0
2013-12-06 12:10:00,52.05,52.05,51.96,51.97,15000.0,52.05,52.05,51.96,51.97,15000.0
2013-12-06 12:20:00,51.98,52.02,51.98,52.0,4800.0,51.98,52.02,51.98,52.0,4800.0
2013-12-06 12:30:00,52.0,52.02,51.99,52.02,19000.0,52.0,52.02,51.99,52.02,19000.0
2013-12-06 12:40:00,52.0,52.02,51.99,52.0,15600.0,52.0,52.02,51.99,52.0,15600.0
2013-12-06 12:50:00,52.01,52.04,51.98,52.02,13800.0,52.01,52.04,51.98,52.02,13800.0
2013-12-06 13:00:00,52.0,52.1,51.99,52.1,2800.0,52.0,52.1,51.99,52.1,2800.0
2013-12-06 13:10:00,52.1,52.1,52.08,52.09,1600.0,52.1,52.1,52.08,52.09,1600.0
2013-12-06 13:20:00,52.24,52.25,52.19,52.25,3400.0,52.24,52.25,52.19,52.25,3400.0
2013-12-06 13:30:00,52.26,52.26,52.18,52.23,3600.0,52.26,52.26,52.18,52.23,3600.0
2013-12-06 13:40:00,52.23,52.28,52.19,52.27,7800.0,52.23,52.28,52.19,52.27,7800.0
2013-12-06 13:50:00,52.26,52.27,52.2,52.26,3600.0,52.26,52.27,52.2,52.26,3600.0
2013-12-06 14:00:00,52.22,52.22,52.13,52.19,8800.0,52.22,52.22,52.13,52.19,8800.0
2013-12-06 14:10:00,52.19,52.19,52.19,52.19,1000.0,52.19,52.19,52.19,52.19,1000.0
2013-12-06 14:20:00,52.16,52.19,52.15,52.15,2600.0,52.16,52.19,52.15,52.15,2600.0
2013-12-06 14:30:00,52.19,52.19,52.07,52.07,7000.0,52.19,52.19,52.07,52.07,7000.0
2013-12-06 14:40:00,52.09,52.15,52.03,52.08,7400.0,52.09,52.15,52.03,52.08,7400.0
2013-12-06 14:50:00,52.08,52.1,52.05,52.07,62200.0,52.08,52.1,52.05,52.07,62200.0
2013-12-06 15:00:00,52.08,52.08,52.03,52.03,14400.0,52.08,52.08,52.03,52.03,14400.0
2013-12-06 15:10:00,52.04,52.07,52.0,52.05,10600.0,52.04,52.07,52.0,52.05,10600.0
2013-12-06 15:20:00,52.07,52.08,52.04,52.05,14200.0,52.07,52.08,52.04,52.05,14200.0
2013-12-06 15:30:00,52.07,52.08,52.01,52.02,16400.0,52.07,52.08,52.01,52.02,16400.0
2013-12-06 15:40:00,52.04,52.08,52.02,52.05,12800.0,52.04,52.08,52.02,52.05,12800.0
2013-12-06 15:50:00,52.04,52.05,51.98,52.01,50400.0,52.04,52.05,51.98,52.01,50400.0
2013-12-09 09:30:00,52.0,52.82,51.66,51.81,5800.0,52.0,52.82,51.66,51.81,5800.0
2013-12-09 09:40:00,51.81,51.96,51.78,51.93,3800.0,51.81,51.96,51.78,51.93,3800.0
2013-12-09 09:50:00,51.83,52.05,51.83,51.9,18600.0,51.83,52.05,51.83,51.9,18600.0
2013-12-09 10:00:00,52.01,52.02,51.84,51.84,11200.0,52.01,52.02,51.84,51.84,11200.0
2013-12-09 10:10:00,51.95,51.95,51.56,51.74,14200.0,51.95,51.95,51.56,51.74,14200.0
2013-12-09 10:20:00,51.76,51.76,51.59,51.74,8600.0,51.76,51.76,51.59,51.74,8600.0
2013-12-09 10:30:00,51.65,51.74,51.57,51.72,7800.0,51.65,51.74,51.57,51.72,7800.0
2013-12-09 10:40:00,51.72,51.72,51.51,51.56,12000.0,51.72,51.72,51.51,51.56,12000.0
2013-12-09 10:50:00,51.56,51.65,51.55,51.58,18000.0,51.56,51.65,51.55,51.58,18000.0
2013-12-09 11:00:00,51.58,51.58,51.52,51.53,14000.0,51.58,51.58,51.52,51.53,14000.0
2013-12-09 11:10:00,51.55,51.6,51.55,51.59,10200.0,51.55,51.6,51.55,51.59,10200.0
2013-12-09 11:20:00,51.6,51.6,51.56,51.6,9400.0,51.6,51.6,51.56,51.6,9400.0
2013-12-09 11:30:00,51.6,51.6,51.58,51.6,11600.0,51.6,51.6,51.58,51.6,11600.0
2013-12-09 11:40:00,51.6,51.62,51.58,51.62,17200.0,51.6,51.62,51.58,51.62,17200.0
2013-12-09 11:50:00,51.63,51.76,51.63,51.75,6400.0,51.63,51.76,51.63,51.75,6400.0
2013-12-09 12:00:00,51.75,51.93,51.75,51.93,9800.0,51.75,51.93,51.75,51.93,9800.0
2013-12-09 12:10:00,51.86,51.92,51.86,51.91,4000.0,51.86,51.92,51.86,51.91,4000.0
2013-12-09 12:20:00,51.9,51.95,51.87,51.87,8200.0,51.9,51.95,51.87,51.87,8200.0
2013-12-09 12:30:00,51.91,51.91,51.83,51.9,5000.0,51.91,51.91,51.83,51.9,5000.0
2013-12-09 12:40:00,51.9,52.01,51.85,51.99,7600.0,51.9,52.01,51.85,51.99,7600.0
2013-12-09 12:50:00,52.0,52.01,51.94,51.95,48600.0,52.0,52.01,51.94,51.95,48600.0
2013-12-09 13:00:00,51.99,51.99,51.95,51.96,3800.0,51.99,51.99,51.95,51.96,3800.0
2013-12-09 13:10:00,51.96,52.01,51.95,51.96,12200.0,51.96,52.01,51.95,51.96,12200.0
2013-12-09 13:20:00,51.99,52.02,51.97,51.99,9800.0,51.99,52.02,51.97,51.99,9800.0
2013-12-09 13:30:00,52.01,52.02,51.99,52.0,6800.0,52.01,52.02,51.99,52.0,6800.0
2013-12-09 13:40:00,52.01,52.02,51.98,51.99,16600.0,52.01,52.02,51.98,51.99,16600.0
2013-12-09 13:50:00,52.0,52.01,51.85,51.95,14400.0,52.0,52.01,51.85,51.95,14400.0
2013-12-09 14:00:00,51.95,52.04,51.95,51.99,41000.0,51.95,52.04,51.95,51.99,41000.0
2013-12-09 14:10:00,51.99,52.05,51.99,52.01,13800.0,51.99,52.05,51.99,52.01,13800.0
2013-12-09 14:20:00,52.02,52.02,51.99,52.0,17800.0,52.02,52.02,51.99,52.0,17800.0
2013-12-09 14:30:00,52.01,52.02,51.99,52.01,16200.0,52.01,52.02,51.99,52.01,16200.0
2013-12-09 14:40:00,52.02,52.03,51.99,51.99,10200.0,52.02,52.03,51.99,51.99,10200.0
2013-12-09 14:50:00,52.0,52.02,51.99,52.01,8800.0,52.0,52.02,51.99,52.01,8800.0
2013-12-09 15:00:00,51.99,52.02,51.99,52.02,4400.0,51.99,52.02,51.99,52.02,4400.0
2013-12-09 15:10:00,52.0,52.01,51.97,51.97,16600.0,52.0,52.01,51.97,51.97,16600.0
2013-12-09 15:20:00,51.97,52.04,51.96,52.02,20600.0,51.97,52.04,51.96,52.02,20600.0
2013-12-09 15:30:00,52.02,52.09,52.01,52.07,18600.0,52.02,52.09,52.01,52.07,18600.0
2013-12-09 15:40:00,52.06,52.07,52.03,52.03,26200.0,52.06,52.07,52.03,52.03,26200.0
2013-12-09 15:50:00,52.04,52.06,51.99,52.04,81600.0,52.04,52.06,51.99,52.04,81600.0
2013-12-10 09:30:00,51.95,52.25,51.51,51.77,12400.0,51.95,52.25,51.51,51.77,12400.0
2013-12-10 09:40:00,51.97,51.97,51.83,51.87,15400.0,51.97,51.97,51.83,51.87,15400.0
2013-12-10 09:50:00,51.87,51.92,51.83,51.87,6000.0,51.87,51.92,51.83,51.87,6000.0
2013-12-10 10:00:00,51.83,51.88,51.79,51.79,24400.0,51.83,51.88,51.79,51.79,24400.0
2013-12-10 10:10:00,51.79,51.88,51.79,51.88,15200.0,51.79,51.88,51.79,51.88,15200.0
2013-12-10 10:20:00,51.88,51.88,51.87,51.87,14000.0,51.88,51.88,51.87,51.87,14000.0
2013-12-10 10:30:00,51.85,51.9,51.85,51.9,17200.0,51.85,51.9,51.85,51.9,17200.0
2013-12-10 10:40:00,51.9,51.9,51.87,51.9,3600.0,51.9,51.9,51.87,51.9,3600.0
2013-12-10 10:50:00,51.9,51.98,51.88,51.98,16400.0,51.9,51.98,51.88,51.98,16400.0
2013-12-10 11:00:00,51.95,52.02,51.92,52.02,12400.0,51.95,52.02,51.92,52.02,12400.0
2013-12-10 11:10:00,52.01,52.02,52.01,52.02,12600.0,52.01,52.02,52.01,52.02,12600.0
2013-12-10 11:20:00,52.02,52.02,51.93,51.95,6600.0,52.02,52.02,51.93,51.95,6600.0
2013-12-10 11:30:00,51.99,52.02,51.97,52.0,12000.0,51.99,52.02,51.97,52.0,12000.0
2013-12-10 11:40:00,52.02,52.02,51.9,51.93,9400.0,52.02,52.02,51.9,51.93,9400.0
2013-12-10 11:50:00,51.91,51.98,51.88,51.98,6600.0,51.91,51.98,51.88,51.98,6600.0
2013-12-10 12:00:00,51.99,51.99,51.96,51.98,9600.0,51.99,51.99,51.96,51.98,9600.0
2013-12-10 12:10:00,51.92,51.99,51.92,51.98,9000.0,51.92,51.99,51.92,51.98,9000.0
2013-12-10 12:20:00,51.98,52.02,51.98,52.0,30400.0,51.98,52.02,51.98,52.0,30400.0
2013-12-10 12:30:00,52.0,52.02,51.93,51.99,11200.0,52.0,52.02,51.93,51.99,11200.0
2013-12-10 12:40:00,51.99,52.01,51.98,51.98,7400.0,51.99,52.01,51.98,51.98,7400.0
2013-12-10 12:50:00,51.98,52.02,51.92,51.95,17600.0,51.98,52.02,51.92,51.95,17600.0
2013-12-10 13:00:00,52.01,52.01,51.95,51.95,6600.0,52.01,52.01,51.95,51.95,6600.0
2013-12-10 13:10:00,51.91,51.98,51.91,51.98,12000.0,51.91,51.98,51.91,51.98,12000.0
2013-12-10 13:20:00,51.97,51.98,51.91,51.95,9600.0,51.97,51.98,51.91,51.95,9600.0
2013-12-10 13:30:00,51.91,51.98,51.91,51.98,14000.0,51.91,51.98,51.91,51.98,14000.0
2013-12-10 13:40:00,51.96,52.0,51.93,51.99,22800.0,51.96,52.0,51.93,51.99,22800.0
2013-12-10 13:50:00,51.99,52.01,51.98,51.98,18200.0,51.99,52.01,51.98,51.98,18200.0
2013-12-10 14:00:00,51.98,52.02,51.97,52.02,28400.0,51.98,52.02,51.97,52.02,28400.0
2013-12-10 14:10:00,52.02,52.02,52.0,52.02,11200.0,52.02,52.02,52.0,52.02,11200.0
2013-12-10 14:20:00,51.99,52.02,51.97,51.99,15200.0,51.99,52.02,51.97,51.99,15200.0
2013-12-10 14:30:00,52.0,52.02,51.91,51.93,18800.0,52.0,52.02,51.91,51.93,18800.0
2013-12-10 14:40:00,51.95,51.95,51.88,51.9,14400.0,51.95,51.95,51.88,51.9,14400.0
2013-12-10 14:50:00,51.88,51.92,51.84,51.84,26400.0,51.88,51.92,51.84,51.84,26400.0
2013-12-10 15:00:00,51.84,51.86,51.83,51.84,23800.0,51.84,51.86,51.83,51.84,23800.0
2013-12-10 15:10:00,51.84,51.85,51.77,51.77,16000.0,51.84,51.85,51.77,51.77,16000.0
2013-12-10 15:20:00,51.77,51.79,51.73,51.77,20200.0,51.77,51.79,51.73,51.77,20200.0
2013-12-10 15:30:00,51.77,51.88,51.72,51.82,71400.0,51.77,51.88,51.72,51.82,71400.0
2013-12-10 15:40:00,51.81,51.9,51.81,51.83,46000.0,51.81,51.9,51.81,51.83,46000.0
2013-12-10 15:50:00,51.82,51.82,51.71,51.75,73000.0,51.82,51.82,51.71,51.75,73000.0
2013-12-11 09:30:00,52.58,52.58,51.57,51.86,13400.0,52.58,52.58,51.57,51.86,13400.0
2013-12-11 09:40:00,51.86,51.88,51.58,51.73,20400.0,51.86,51.88,51.58,51.73,20400.0
2013-12-11 09:50:00,51.72,51.74,51.6,51.6,15200.0,51.72,51.74,51.6,51.6,15200.0
2013-12-11 10:00:00,51.6,51.62,51.42,51.44,7600.0,51.6,51.62,51.42,51.44,7600.0
2013-12-11 10:10:00,51.52,51.62,51.52,51.58,8400.0,51.52,51.62,51.52,51.58,8400.0
2013-12-11 10:20:00,51.55,51.77,51.38,51.61,90800.0,51.55,51.77,51.38,51.61,90800.0
2013-12-11 10:30:00,51.61,51.61,51.47,51.56,3200.0,51.61,51.61,51.47,51.56,3200.0
2013-12-11 10:40:00,51.47,51.69,51.47,51.65,13800.0,51.47,51.69,51.47,51.65,13800.0
2013-12-11 10:50:00,51.7,51.7,51.54,51.55,11400.0,51.7,51.7,51.54,51.55,11400.0
2013-12-11 11:00:00,51.55,51.68,51.55,51.56,79000.0,51.55,51.68,51.55,51.56,79000.0
2013-12-11 11:10:00,51.59,51.59,51.48,51.48,3200.0,51.59,51.59,51.48,51.48,3200.0
2013-12-11 11:20:00,51.48,51.5,51.4,51.41,8000.0,51.48,51.5,51.4,51.41,8000.0
2013-12-11 11:30:00,51.42,51.42,51.32,51.33,3400.0,51.42,51.42,51.32,51.33,3400.0
2013-12-11 11:40:00,51.36,51.43,51.34,51.38,4000.0,51.36,51.43,51.34,51.38,4000.0
2013-12-11 11:50:00,51.43,51.43,51.27,51.33,4200.0,51.43,51.43,51.27,51.33,4200.0
2013-12-11 12:00:00,51.33,51.51,51.33,51.46,16200.0,51.33,51.51,51.33,51.46,16200.0
2013-12-11 12:10:00,51.44,51.48,51.42,51.47,14400.0,51.44,51.48,51.42,51.47,14400.0
2013-12-11 12:20:00,51.48,51.51,51.47,51.49,14800.0,51.48,51.51,51.47,51.49,14800.0
2013-12-11 12:30:00,51.49,51.51,51.48,51.48,4000.0,51.49,51.51,51.48,51.48,4000.0
2013-12-11 12:40:00,51.51,51.51,51.43,51.46,17800.0,51.51,51.51,51.43,51.46,17800.0
2013-12-11 12:50:00,51.47,51.5,51.45,51.48,7200.0,51.47,51.5,51.45,51.48,7200.0
2013-12-11 13:00:00,51.47,51.49,51.37,51.37,42200.0,51.47,51.49,51.37,51.37,42200.0
2013-12-11 13:10:00,51.37,51.48,51.37,51.47,9000.0,51.37,51.48,51.37,51.47,9000.0
2013-12-11 13:20:00,51.43,51.46,51.27,51.27,12600.0,51.43,51.46,51.27,51.27,12600.0
2013-12-11 13:30:00,51.27,51.34,51.21,51.33,10400.0,51.27,51.34,51.21,51.33,10400.0
2013-12-11 13:40:00,51.33,51.38,51.32,51.38,4600.0,51.33,51.38,51.32,51.38,4600.0
2013-12-11 13:50:00,51.37,51.47,51.34,51.47,12000.0,51.37,51.47,51.34,51.47,12000.0
2013-12-11 14:00:00,51.43,51.47,51.37,51.37,6800.0,51.43,51.47,51.37,51.37,6800.0
2013-12-11 14:10:00,51.39,51.41,51.29,51.38,51000.0,51.39,51.41,51.29,51.38,51000.0
2013-12-11 14:20:00,51.38,51.4,51.28,51.31,8800.0,51.38,51.4,51.28,51.31,8800.0
2013-12-11 14:30:00,51.32,51.32,51.24,51.29,4600.0,51.32,51.32,51.24,51.29,4600.0
2013-12-11 14:40:00,51.28,51.31,51.21,51.21,14800.0,51.28,51.31,51.21,51.21,14800.0
2013-12-11 14:50:00,51.18,51.18,51.07,51.12,4800.0,51.18,51.18,51.07,51.12,4800.0
2013-12-11 15:00:00,51.09,51.1,51.04,51.06,8000.0,51.09,51.1,51.04,51.06,8000.0
2013-12-11 15:10:00,51.09,51.09,50.98,51.02,27800.0,51.09,51.09,50.98,51.02,27800.0
2013-12-11 15:20:00,51.02,51.07,50.96,51.01,12800.0,51.02,51.07,50.96,51.01,12800.0
2013-12-11 15:30:00,51.04,51.11,50.99,51.11,24000.0,51.04,51.11,50.99,51.11,24000.0
2013-12-11 15:40:00,51.09,51.16,51.04,51.13,40600.0,51.09,51.16,51.04,51.13,40600.0
2013-12-11 15:50:00,51.12,51.19,51.05,51.07,131400.0,51.12,51.19,51.05,51.07,131400.0
2013-12-12 09:30:00,51.16,51.62,51.01,51.01,16200.0,51.16,51.62,51.01,51.01,16200.0
2013-12-12 09:40:00,51.01,51.1,50.83,51.02,10600.0,51.01,51.1,50.83,51.02,10600.0
2013-12-12 09:50:00,51.1,51.25,50.89,50.91,22400.0,51.1,51.25,50.89,50.91,22400.0
2013-12-12 10:00:00,50.99,51.02,50.85,50.96,20200.0,50.99,51.02,50.85,50.96,20200.0
2013-12-12 10:10:00,50.96,50.96,50.71,50.71,12200.0,50.96,50.96,50.71,50.71,12200.0
2013-12-12 10:20:00,50.69,50.8,50.67,50.72,19400.0,50.69,50.8,50.67,50.72,19400.0
2013-12-12 10:30:00,50.72,50.76,50.67,50.72,16000.0,50.72,50.76,50.67,50.72,16000.0
2013-12-12 10:40:00,50.73,50.79,50.69,50.7,19400.0,50.73,50.79,50.69,50.7,19400.0
2013-12-12 10:50:00,50.71,50.8,50.7,50.79,11800.0,50.71,50.8,50.7,50.79,11800.0
2013-12-12 11:00:00,50.76,50.91,50.76,50.9,14000.0,50.76,50.91,50.76,50.9,14000.0
2013-12-12 11:10:00,50.9,50.93,50.79,50.93,32000.0,50.9,50.93,50.79,50.93,32000.0
2013-12-12 11:20:00,50.88,50.99,50.83,50.95,30200.0,50.88,50.99,50.83,50.95,30200.0
2013-12-12 11:30:00,50.97,50.97,50.89,50.92,23200.0,50.97,50.97,50.89,50.92,23200.0
2013-12-12 11:40:00,50.93,50.98,50.88,50.92,15200.0,50.93,50.98,50.88,50.92,15200.0
2013-12-12 11:50:00,50.92,50.96,50.81,50.81,12600.0,50.92,50.96,50.81,50.81,12600.0
2013-12-12 12:00:00,50.83,50.95,50.83,50.88,19800.0,50.83,50.95,50.83,50.88,19800.0
2013-12-12 12:10:00,50.92,50.94,50.85,50.89,11200.0,50.92,50.94,50.85,50.89,11200.0
2013-12-12 12:20:00,50.9,50.9,50.85,50.9,11600.0,50.9,50.9,50.85,50.9,11600.0
2013-12-12 12:30:00,50.9,50.93,50.87,50.9,11000.0,50.9,50.93,50.87,50.9,11000.0
2013-12-12 12:40:00,50.9,50.97,50.84,50.93,14600.0,50.9,50.97,50.84,50.93,14600.0
2013-12-12 12:50:00,50.93,51.01,50.85,50.95,23400.0,50.93,51.01,50.85,50.95,23400.0
2013-12-12 13:00:00,50.93,50.93,50.87,50.87,10800.0,50.93,50.93,50.87,50.87,10800.0
2013-12-12 13:10:00,50.88,50.94,50.85,50.89,10200.0,50.88,50.94,50.85,50.89,10200.0
2013-12-12 13:20:00,50.92,50.93,50.88,50.91,17400.0,50.92,50.93,50.88,50.91,17400.0
2013-12-12 13:30:00,50.94,50.95,50.85,50.93,15600.0,50.94,50.95,50.85,50.93,15600.0
2013-12-12 13:40:00,50.93,50.95,50.9,50.91,7800.0,50.93,50.95,50.9,50.91,7800.0
2013-12-12 13:50:00,50.91,51.09,50.9,50.99,30200.0,50.91,51.09,50.9,50.99,30200.0
2013-12-12 14:00:00,50.99,51.06,50.99,51.06,10600.0,50.99,51.06,50.99,51.06,10600.0
2013-12-12 14:10:00,51.06,51.08,50.96,51.04,82200.0,51.06,51.08,50.96,51.04,82200.0
2013-12-12 14:20:00,51.02,51.08,50.95,51.04,44800.0,51.02,51.08,50.95,51.04,44800.0
2013-12-12 14:30:00,51.04,51.08,51.02,51.02,26400.0,51.04,51.08,51.02,51.02,26400.0
2013-12-12 14:40:00,51.02,51.02,50.99,51.0,38000.0,51.02,51.02,50.99,51.0,38000.0
2013-12-12 14:50:00,50.99,51.03,50.96,51.01,53800.0,50.99,51.03,50.96,51.01,53800.0
2013-12-12 15:00:00,50.99,51.02,50.97,51.0,31800.0,50.99,51.02,50.97,51.0,31800.0
2013-12-12 15:10:00,51.01,51.02,50.98,51.0,41600.0,51.01,51.02,50.98,51.0,41600.0
2013-12-12 15:20:00,51.0,51.01,50.98,50.99,35200.0,51.0,51.01,50.98,50.99,35200.0
2013-12-12 15:30:00,50.98,51.1,50.98,51.0,65200.0,50.98,51.1,50.98,51.0,65200.0
2013-12-12 15:40:00,51.01,51.03,50.92,50.92,66600.0,51.01,51.03,50.92,50.92,66600.0
2013-12-12 15:50:00,50.93,50.93,50.79,50.8,79000.0,50.93,50.93,50.79,50.8,79000.0
2013-12-13 09:30:00,50.71,51.4,50.71,51.35,23000.0,50.71,51.4,50.71,51.35,23000.0
2013-12-13 09:40:00,51.3,51.35,51.16,51.26,34800.0,51.3,51.35,51.16,51.26,34800.0
2013-12-13 09:50:00,51.3,51.3,51.13,51.23,21800.0,51.3,51.3,51.13,51.23,21800.0
2013-12-13 10:00:00,51.23,51.26,51.16,51.22,28200.0,51.23,51.26,51.16,51.22,28200.0
2013-12-13 10:10:00,51.22,51.23,51.11,51.13,12400.0,51.22,51.23,51.11,51.13,12400.0
2013-12-13 10:20:00,51.13,51.13,50.88,50.95,22800.0,51.13,51.13,50.88,50.95,22800.0
2013-12-13 10:30:00,51.01,51.08,51.0,51.08,8400.0,51.01,51.08,51.0,51.08,8400.0
2013-12-13 10:40:00,51.08,51.15,51.08,51.15,21000.0,51.08,51.15,51.08,51.15,21000.0
2013-12-13 10:50:00,51.14,51.18,51.08,51.09,11400.0,51.14,51.18,51.08,51.09,11400.0
2013-12-13 11:00:00,51.09,51.17,51.05,51.07,7200.0,51.09,51.17,51.05,51.07,7200.0
2013-12-13 11:10:00,51.13,51.21,51.1,51.13,31000.0,51.13,51.21,51.1,51.13,31000.0
2013-12-13 11:20:00,51.21,51.21,51.01,51.02,14000.0,51.21,51.21,51.01,51.02,14000.0
2013-12-13 11:30:00,51.0,51.13,50.99,51.13,8000.0,51.0,51.13,50.99,51.13,8000.0
2013-12-13 11:40:00,51.18,51.25,51.13,51.25,6200.0,51.18,51.25,51.13,51.25,6200.0
2013-12-13 11:50:00,51.19,51.2,51.13,51.16,23600.0,51.19,51.2,51.13,51.16,23600.0
2013-12-13 12:00:00,51.18,51.19,51.1,51.19,11200.0,51.18,51.19,51.1,51.19,11200.0
2013-12-13 12:10:00,51.18,51.19,51.15,51.18,37600.0,51.18,51.19,51.15,51.18,37600.0
2013-12-13 12:20:00,51.18,51.21,51.14,51.19,17600.0,51.18,51.21,51.14,51.19,17600.0
2013-12-13 12:30:00,51.19,51.21,51.16,51.18,14600.0,51.19,51.21,51.16,51.18,14600.0
2013-12-13 12:40:00,51.2,51.2,51.13,51.13,9200.0,51.2,51.2,51.13,51.13,9200.0
2013-12-13 12:50:00,51.13,51.2,51.1,51.13,9000.0,51.13,51.2,51.1,51.13,9000.0
2013-12-13 13:00:00,51.14,51.14,51.05,51.09,9200.0,51.14,51.14,51.05,51.09,9200.0
2013-12-13 13:10:00,51.09,51.1,51.03,51.04,6000.0,51.09,51.1,51.03,51.04,6000.0
2013-12-13 13:20:00,51.06,51.08,51.06,51.07,8200.0,51.06,51.08,51.06,51.07,8200.0
2013-12-13 13:30:00,51.07,51.09,51.06,51.07,7400.0,51.07,51.09,51.06,51.07,7400.0
2013-12-13 13:40:00,51.07,51.07,50.98,51.05,32800.0,51.07,51.07,50.98,51.05,32800.0
2013-12-13 13:50:00,51.06,51.08,50.99,51.02,9800.0,51.06,51.08,50.99,51.02,9800.0
2013-12-13 14:00:00,51.02,51.06,50.97,50.99,10000.0,51.02,51.06,50.97,50.99,10000.0
2013-12-13 14:10:00,50.99,51.05,50.96,51.05,6200.0,50.99,51.05,50.96,51.05,6200.0
2013-12-13 14:20:00,51.0,51.0,50.96,50.99,11000.0,51.0,51.0,50.96,50.99,11000.0
2013-12-13 14:30:00,50.99,51.05,50.99,51.05,7200.0,50.99,51.05,50.99,51.05,7200.0
2013-12-13 14:40:00,51.09,51.11,51.06,51.11,9400.0,51.09,51.11,51.06,51.11,9400.0
2013-12-13 14:50:00,51.13,51.18,51.12,51.18,10600.0,51.13,51.18,51.12,51.18,10600.0
2013-12-13 15:00:00,51.15,51.23,51.1,51.1,47800.0,51.15,51.23,51.1,51.1,47800.0
2013-12-13 15:10:00,51.13,51.22,51.12,51.21,15800.0,51.13,51.22,51.12,51.21,15800.0
2013-12-13 15:20:00,51.21,51.23,51.16,51.18,32000.0,51.21,51.23,51.16,51.18,32000.0
2013-12-13 15:30:00,51.18,51.2,51.13,51.15,67600.0,51.18,51.2,51.13,51.15,67600.0
2013-12-13 15:40:00,51.13,51.17,51.12,51.13,72000.0,51.13,51.17,51.12,51.13,72000.0
2013-12-13 15:50:00,51.13,51.21,51.1,51.15,113200.0,51.13,51.21,51.1,51.15,113200.0
2013-12-16 09:30:00,51.46,52.4,51.35,52.1,101800.0,51.46,52.4,51.35,52.1,101800.0
2013-12-16 09:40:00,52.07,52.24,51.93,52.04,78000.0,52.07,52.24,51.93,52.04,78000.0
2013-12-16 09:50:00,52.06,52.07,51.91,51.94,56600.0,52.06,52.07,51.91,51.94,56600.0
2013-12-16 10:00:00,51.95,51.95,51.77,51.85,43400.0,51.95,51.95,51.77,51.85,43400.0
2013-12-16 10:10:00,51.84,51.93,51.77,51.9,56600.0,51.84,51.93,51.77,51.9,56600.0
2013-12-16 10:20:00,51.9,51.94,51.78,51.82,46200.0,51.9,51.94,51.78,51.82,46200.0
2013-12-16 10:30:00,51.81,51.88,51.8,51.84,31400.0,51.81,51.88,51.8,51.84,31400.0
2013-12-16 10:40:00,51.85,51.85,51.71,51.84,40000.0,51.85,51.85,51.71,51.84,40000.0
2013-12-16 10:50:00,51.84,51.91,51.8,51.91,25800.0,51.84,51.91,51.8,51.91,25800.0
2013-12-16 11:00:00,51.92,51.97,51.9,51.95,27600.0,51.92,51.97,51.9,51.95,27600.0
2013-12-16 11:10:00,51.95,51.99,51.92,51.96,45600.0,51.95,51.99,51.92,51.96,45600.0
2013-12-16 11:20:00,51.98,51.98,51.95,51.98,37600.0,51.98,51.98,51.95,51.98,37600.0
2013-12-16 11:30:00,51.97,51.98,51.85,51.85,24000.0,51.97,51.98,51.85,51.85,24000.0
2013-12-16 11:40:00,51.85,51.88,51.8,51.83,55600.0,51.85,51.88,51.8,51.83,55600.0
2013-12-16 11:50:00,51.83,51.89,51.79,51.87,24200.0,51.83,51.89,51.79,51.87,24200.0
2013-12-16 12:00:00,51.87,51.87,51.82,51.83,13000.0,51.87,51.87,51.82,51.83,13000.0
2013-12-16 12:10:00,51.85,51.88,51.83,51.85,21000.0,51.85,51.88,51.83,51.85,21000.0
2013-12-16 12:20:00,51.83,51.87,51.83,51.86,17200.0,51.83,51.87,51.83,51.86,17200.0
2013-12-16 12:30:00,51.85,51.85,51.7,51.83,49400.0,51.85,51.85,51.7,51.83,49400.0
2013-12-16 12:40:00,51.82,51.87,51.82,51.85,53400.0,51.82,51.87,51.82,51.85,53400.0
2013-12-16 12:50:00,51.85,51.86,51.84,51.85,27800.0,51.85,51.86,51.84,51.85,27800.0
2013-12-16 13:00:00,51.84,51.87,51.82,51.84,46200.0,51.84,51.87,51.82,51.84,46200.0
2013-12-16 13:10:00,51.84,51.87,51.69,51.85,60400.0,51.84,51.87,51.69,51.85,60400.0
2013-12-16 13:20:00,51.85,51.97,51.85,51.88,48200.0,51.85,51.97,51.85,51.88,48200.0
2013-12-16 13:30:00,51.9,51.93,51.84,51.86,60000.0,51.9,51.93,51.84,51.86,60000.0
2013-12-16 13:40:00,51.85,51.88,51.85,51.88,56000.0,51.85,51.88,51.85,51.88,56000.0
2013-12-16 13:50:00,51.88,51.88,51.81,51.81,35000.0,51.88,51.88,51.81,51.81,35000.0
2013-12-16 14:00:00,51.8,51.82,51.76,51.79,55200.0,51.8,51.82,51.76,51.79,55200.0
2013-12-16 14:10:00,51.76,51.8,51.74,51.76,47000.0,51.76,51.8,51.74,51.76,47000.0
2013-12-16 14:20:00,51.78,51.8,51.74,51.76,29800.0,51.78,51.8,51.74,51.76,29800.0
2013-12-16 14:30:00,51.74,51.8,51.74,51.77,22400.0,51.74,51.8,51.74,51.77,22400.0
2013-12-16 14:40:00,51.77,51.79,51.74,51.74,40600.0,51.77,51.79,51.74,51.74,40600.0
2013-12-16 14:50:00,51.74,51.79,51.71,51.77,25600.0,51.74,51.79,51.71,51.77,25600.0
2013-12-16 15:00:00,51.76,51.78,51.74,51.77,32800.0,51.76,51.78,51.74,51.77,32800.0
2013-12-16 15:10:00,51.79,51.79,51.74,51.77,45600.0,51.79,51.79,51.74,51.77,45600.0
2013-12-16 15:20:00,51.77,51.77,51.73,51.75,47400.0,51.77,51.77,51.73,51.75,47400.0
2013-12-16 15:30:00,51.76,51.77,51.66,51.76,43600.0,51.76,51.77,51.66,51.76,43600.0
2013-12-16 15:40:00,51.74,51.77,51.72,51.76,51600.0,51.74,51.77,51.72,51.76,51600.0
2013-12-16 15:50:00,51.76,51.77,51.68,51.71,621800.0,51.76,51.77,51.68,51.71,621800.0
2013-12-17 09:30:00,51.72,52.35,51.66,51.79,52000.0,51.72,52.35,51.66,51.79,52000.0
2013-12-17 09:40:00,51.79,51.81,51.65,51.8,26200.0,51.79,51.81,51.65,51.8,26200.0
2013-12-17 09:50:00,51.8,51.88,51.74,51.88,31200.0,51.8,51.88,51.74,51.88,31200.0
2013-12-17 10:00:00,51.92,51.95,51.83,51.88,49000.0,51.92,51.95,51.83,51.88,49000.0
2013-12-17 10:10:00,51.88,51.88,51.77,51.78,59800.0,51.88,51.88,51.77,51.78,59800.0
2013-12-17 10:20:00,51.78,51.85,51.73,51.75,22200.0,51.78,51.85,51.73,51.75,22200.0
2013-12-17 10:30:00,51.77,51.88,51.77,51.83,17400.0,51.77,51.88,51.77,51.83,17400.0
2013-12-17 10:40:00,51.84,51.88,51.79,51.81,26400.0,51.84,51.88,51.79,51.81,26400.0
2013-12-17 10:50:00,51.79,51.81,51.7,51.7,9800.0,51.79,51.81,51.7,51.7,9800.0
2013-12-17 11:00:00,51.71,51.73,51.69,51.73,14600.0,51.71,51.73,51.69,51.73,14600.0
2013-12-17 11:10:00,51.73,51.73,51.63,51.67,9000.0,51.73,51.73,51.63,51.67,9000.0
2013-12-17 11:20:00,51.67,51.71,51.62,51.62,12000.0,51.67,51.71,51.62,51.62,12000.0
2013-12-17 11:30:00,51.62,51.69,51.57,51.66,32600.0,51.62,51.69,51.57,51.66,32600.0
2013-12-17 11:40:00,51.66,51.68,51.59,51.65,21200.0,51.66,51.68,51.59,51.65,21200.0
2013-12-17 11:50:00,51.65,51.67,51.53,51.59,15800.0,51.65,51.67,51.53,51.59,15800.0
2013-12-17 12:00:00,51.59,51.64,51.56,51.64,6600.0,51.59,51.64,51.56,51.64,6600.0
2013-12-17 12:10:00,51.61,51.7,51.59,51.7,10800.0,51.61,51.7,51.59,51.7,10800.0
2013-12-17 12:20:00,51.7,51.74,51.67,51.74,8000.0,51.7,51.74,51.67,51.74,8000.0
2013-12-17 12:30:00,51.73,51.8,51.69,51.8,17000.0,51.73,51.8,51.69,51.8,17000.0
2013-12-17 12:40:00,51.74,51.95,51.74,51.87,57200.0,51.74,51.95,51.74,51.87,57200.0
2013-12-17 12:50:00,51.87,51.95,51.77,51.95,1275800.0,51.87,51.95,51.77,51.95,1275800.0
2013-12-17 13:00:00,51.93,51.96,51.78,51.93,91600.0,51.93,51.96,51.78,51.93,91600.0
2013-12-17 13:10:00,51.94,51.95,51.91,51.93,12400.0,51.94,51.95,51.91,51.93,12400.0
2013-12-17 13:20:00,51.94,51.98,51.93,51.95,39200.0,51.94,51.98,51.93,51.95,39200.0
2013-12-17 13:30:00,51.95,52.16,51.94,52.07,87800.0,51.95,52.16,51.94,52.07,87800.0
2013-12-17 13:40:00,52.06,52.1,52.04,52.1,35200.0,52.06,52.1,52.04,52.1,35200.0
2013-12-17 13:50:00,52.08,52.14,52.08,52.1,66600.0,52.08,52.14,52.08,52.1,66600.0
2013-12-17 14:00:00,52.1,52.13,52.05,52.09,47800.0,52.1,52.13,52.05,52.09,47800.0
2013-12-17 14:10:00,52.1,52.1,51.97,51.97,71200.0,52.1,52.1,51.97,51.97,71200.0
2013-12-17 14:20:00,51.99,52.09,51.99,52.09,37000.0,51.99,52.09,51.99,52.09,37000.0
2013-12-17 14:30:00,52.06,52.23,52.05,52.2,117800.0,52.06,52.23,52.05,52.2,117800.0
2013-12-17 14:40:00,52.21,52.22,52.09,52.14,37600.0,52.21,52.22,52.09,52.14,37600.0
2013-12-17 14:50:00,52.15,52.18,52.07,52.14,25600.0,52.15,52.18,52.07,52.14,25600.0
2013-12-17 15:00:00,52.13,52.23,52.13,52.22,35000.0,52.13,52.23,52.13,52.22,35000.0
2013-12-17 15:10:00,52.22,52.25,52.18,52.24,34000.0,52.22,52.25,52.18,52.24,34000.0
2013-12-17 15:20:00,52.24,52.29,52.19,52.22,36000.0,52.24,52.29,52.19,52.22,36000.0
2013-12-17 15:30:00,52.22,52.28,52.14,52.2,98800.0,52.22,52.28,52.14,52.2,98800.0
2013-12-17 15:40:00,52.2,52.24,52.17,52.19,69400.0,52.2,52.24,52.17,52.19,69400.0
2013-12-17 15:50:00,52.2,52.22,52.13,52.17,109600.0,52.2,52.22,52.13,52.17,109600.0
2013-12-18 09:30:00,52.37,52.49,51.77,52.17,10600.0,52.37,52.49,51.77,52.17,10600.0
2013-12-18 09:40:00,52.31,52.38,52.16,52.37,14200.0,52.31,52.38,52.16,52.37,14200.0
2013-12-18 09:50:00,52.41,52.41,52.21,52.27,10400.0,52.41,52.41,52.21,52.27,10400.0
2013-12-18 10:00:00,52.28,52.38,52.28,52.3,14600.0,52.28,52.38,52.28,52.3,14600.0
2013-12-18 10:10:00,52.31,52.35,52.27,52.29,10600.0,52.31,52.35,52.27,52.29,10600.0
2013-12-18 10:20:00,52.28,52.36,52.28,52.36,13600.0,52.28,52.36,52.28,52.36,13600.0
2013-12-18 10:30:00,52.38,52.45,52.33,52.37,28400.0,52.38,52.45,52.33,52.37,28400.0
2013-12-18 10:40:00,52.38,52.43,52.35,52.4,8400.0,52.38,52.43,52.35,52.4,8400.0
2013-12-18 10:50:00,52.37,52.5,52.3,52.46,14400.0,52.37,52.5,52.3,52.46,14400.0
2013-12-18 11:00:00,52.48,52.49,52.45,52.49,15000.0,52.48,52.49,52.45,52.49,15000.0
2013-12-18 11:10:00,52.49,52.64,52.48,52.64,19800.0,52.49,52.64,52.48,52.64,19800.0
2013-12-18 11:20:00,52.62,52.62,52.54,52.61,15000.0,52.62,52.62,52.54,52.61,15000.0
2013-12-18 11:30:00,52.62,52.66,52.57,52.59,17200.0,52.62,52.66,52.57,52.59,17200.0
2013-12-18 11:40:00,52.59,52.63,52.48,52.5,47000.0,52.59,52.63,52.48,52.5,47000.0
2013-12-18 11:50:00,52.49,52.5,52.41,52.43,24400.0,52.49,52.5,52.41,52.43,24400.0
2013-12-18 12:00:00,52.42,52.46,52.4,52.43,22200.0,52.42,52.46,52.4,52.43,22200.0
2013-12-18 12:10:00,52.42,52.49,52.42,52.42,17600.0,52.42,52.49,52.42,52.42,17600.0
2013-12-18 12:20:00,52.42,52.48,52.4,52.46,9400.0,52.42,52.48,52.4,52.46,9400.0
2013-12-18 12:30:00,52.48,52.49,52.46,52.46,19000.0,52.48,52.49,52.46,52.46,19000.0
2013-12-18 12:40:00,52.46,52.48,52.43,52.48,14000.0,52.46,52.48,52.43,52.48,14000.0
2013-12-18 12:50:00,52.47,52.51,52.45,52.49,12400.0,52.47,52.51,52.45,52.49,12400.0
2013-12-18 13:00:00,52.49,52.5,52.31,52.31,37000.0,52.49,52.5,52.31,52.31,37000.0
2013-12-18 13:10:00,52.31,52.34,52.1,52.2,32400.0,52.31,52.34,52.1,52.2,32400.0
2013-12-18 13:20:00,52.3,52.32,51.93,52.06,80400.0,52.3,52.32,51.93,52.06,80400.0
2013-12-18 13:30:00,52.07,52.12,51.99,52.06,12200.0,52.07,52.12,51.99,52.06,12200.0
2013-12-18 13:40:00,52.06,52.11,52.05,52.09,5800.0,52.06,52.11,52.05,52.09,5800.0
2013-12-18 13:50:00,52.1,52.21,52.03,52.1,14000.0,52.1,52.21,52.03,52.1,14000.0
2013-12-18 14:00:00,52.08,52.32,51.83,52.06,65400.0,52.08,52.32,51.83,52.06,65400.0
2013-12-18 14:10:00,52.1,52.17,51.88,52.14,27200.0,52.1,52.17,51.88,52.14,27200.0
2013-12-18 14:20:00,52.2,52.33,52.1,52.22,32000.0,52.2,52.33,52.1,52.22,32000.0
2013-12-18 14:30:00,52.22,52.31,52.19,52.29,36400.0,52.22,52.31,52.19,52.29,36400.0
2013-12-18 14:40:00,52.29,52.32,52.11,52.2,25200.0,52.29,52.32,52.11,52.2,25200.0
2013-12-18 14:50:00,52.17,52.31,52.17,52.19,23800.0,52.17,52.31,52.17,52.19,23800.0
2013-12-18 15:00:00,52.18,52.25,52.17,52.23,26200.0,52.18,52.25,52.17,52.23,26200.0
2013-12-18 15:10:00,52.23,52.25,52.15,52.2,77600.0,52.23,52.25,52.15,52.2,77600.0
2013-12-18 15:20:00,52.21,52.32,52.15,52.27,47800.0,52.21,52.32,52.15,52.27,47800.0
2013-12-18 15:30:00,52.27,52.31,52.14,52.15,118800.0,52.27,52.31,52.14,52.15,118800.0
2013-12-18 15:40:00,52.14,52.27,51.99,52.02,93400.0,52.14,52.27,51.99,52.02,93400.0
2013-12-18 15:50:00,52.02,52.04,51.77,51.97,219800.0,52.02,52.04,51.77,51.97,219800.0
2013-12-19 09:30:00,51.72,52.49,51.35,51.92,65000.0,51.72,52.49,51.35,51.92,65000.0
2013-12-19 09:40:00,51.91,52.08,51.74,51.88,24400.0,51.91,52.08,51.74,51.88,24400.0
2013-12-19 09:50:00,51.82,51.98,51.67,51.98,30000.0,51.82,51.98,51.67,51.98,30000.0
2013-12-19 10:00:00,51.96,51.97,51.52,51.63,36200.0,51.96,51.97,51.52,51.63,36200.0
2013-12-19 10:10:00,51.66,51.89,51.62,51.74,41200.0,51.66,51.89,51.62,51.74,41200.0
2013-12-19 10:20:00,51.77,51.88,51.69,51.88,47000.0,51.77,51.88,51.69,51.88,47000.0
2013-12-19 10:30:00,51.88,52.1,51.88,52.01,61600.0,51.88,52.1,51.88,52.01,61600.0
2013-12-19 10:40:00,52.0,52.08,51.91,52.06,50400.0,52.0,52.08,51.91,52.06,50400.0
2013-12-19 10:50:00,52.06,52.12,51.92,52.08,44800.0,52.06,52.12,51.92,52.08,44800.0
2013-12-19 11:00:00,52.1,52.13,51.97,52.05,36600.0,52.1,52.13,51.97,52.05,36600.0
2013-12-19 11:10:00,52.08,52.26,52.06,52.18,41000.0,52.08,52.26,52.06,52.18,41000.0
2013-12-19 11:20:00,52.2,52.3,52.13,52.2,41800.0,52.2,52.3,52.13,52.2,41800.0
2013-12-19 11:30:00,52.19,52.23,52.15,52.17,35600.0,52.19,52.23,52.15,52.17,35600.0
2013-12-19 11:40:00,52.2,52.2,52.02,52.07,31600.0,52.2,52.2,52.02,52.07,31600.0
2013-12-19 11:50:00,52.07,52.09,52.03,52.03,27800.0,52.07,52.09,52.03,52.03,27800.0
2013-12-19 12:00:00,52.06,52.11,52.02,52.11,27400.0,52.06,52.11,52.02,52.11,27400.0
2013-12-19 12:10:00,52.09,52.24,52.09,52.21,25800.0,52.09,52.24,52.09,52.21,25800.0
2013-12-19 12:20:00,52.22,52.23,52.1,52.1,47600.0,52.22,52.23,52.1,52.1,47600.0
2013-12-19 12:30:00,52.13,52.18,52.13,52.18,40600.0,52.13,52.18,52.13,52.18,40600.0
2013-12-19 12:40:00,52.18,52.21,52.17,52.17,35600.0,52.18,52.21,52.17,52.17,35600.0
2013-12-19 12:50:00,52.18,52.2,52.14,52.17,29000.0,52.18,52.2,52.14,52.17,29000.0
2013-12-19 13:00:00,52.17,52.19,52.13,52.18,46400.0,52.17,52.19,52.13,52.18,46400.0
2013-12-19 13:10:00,52.18,52.37,52.16,52.37,37800.0,52.18,52.37,52.16,52.37,37800.0
2013-12-19 13:20:00,52.36,52.39,52.27,52.32,24600.0,52.36,52.39,52.27,52.32,24600.0
2013-12-19 13:30:00,52.3,52.37,52.16,52.35,55200.0,52.3,52.37,52.16,52.35,55200.0
2013-12-19 13:40:00,52.32,52.35,52.17,52.21,35400.0,52.32,52.35,52.17,52.21,35400.0
2013-12-19 13:50:00,52.2,52.2,52.07,52.1,20800.0,52.2,52.2,52.07,52.1,20800.0
2013-12-19 14:00:00,52.1,52.19,52.03,52.06,44200.0,52.1,52.19,52.03,52.06,44200.0
2013-12-19 14:10:00,52.06,52.1,52.06,52.07,21400.0,52.06,52.1,52.06,52.07,21400.0
2013-12-19 14:20:00,52.08,52.09,52.02,52.06,37400.0,52.08,52.09,52.02,52.06,37400.0
2013-12-19 14:30:00,52.06,52.06,51.96,51.99,26800.0,52.06,52.06,51.96,51.99,26800.0
2013-12-19 14:40:00,51.98,51.98,51.73,51.81,44200.0,51.98,51.98,51.73,51.81,44200.0
2013-12-19 14:50:00,51.76,51.79,51.68,51.72,43600.0,51.76,51.79,51.68,51.72,43600.0
2013-12-19 15:00:00,51.72,51.83,51.72,51.76,39400.0,51.72,51.83,51.72,51.76,39400.0
2013-12-19 15:10:00,51.76,51.96,51.76,51.96,46200.0,51.76,51.96,51.76,51.96,46200.0
2013-12-19 15:20:00,51.96,52.13,51.96,52.1,54200.0,51.96,52.13,51.96,52.1,54200.0
2013-12-19 15:30:00,52.12,52.12,51.99,52.04,62400.0,52.12,52.12,51.99,52.04,62400.0
2013-12-19 15:40:00,52.04,52.06,51.86,51.86,63200.0,52.04,52.06,51.86,51.86,63200.0
2013-12-19 15:50:00,51.85,51.97,51.85,51.93,147800.0,51.85,51.97,51.85,51.93,147800.0
2013-12-20 09:30:00,51.91,52.29,51.91,51.96,79800.0,51.91,52.29,51.91,51.96,79800.0
2013-12-20 09:40:00,52.26,52.26,51.99,51.99,5400.0,52.26,52.26,51.99,51.99,5400.0
2013-12-20 09:50:00,52.02,52.16,51.99,52.09,7600.0,52.02,52.16,51.99,52.09,7600.0
2013-12-20 10:00:00,52.15,52.16,52.01,52.16,11400.0,52.15,52.16,52.01,52.16,11400.0
2013-12-20 10:10:00,52.16,52.24,52.15,52.22,8800.0,52.16,52.24,52.15,52.22,8800.0
2013-12-20 10:20:00,52.22,52.24,52.16,52.19,6000.0,52.22,52.24,52.16,52.19,6000.0
2013-12-20 10:30:00,52.17,52.3,52.17,52.28,11800.0,52.17,52.3,52.17,52.28,11800.0
2013-12-20 10:40:00,52.3,52.37,52.28,52.35,10200.0,52.3,52.37,52.28,52.35,10200.0
2013-12-20 10:50:00,52.31,52.35,52.29,52.35,8200.0,52.31,52.35,52.29,52.35,8200.0
2013-12-20 11:00:00,52.35,52.47,52.33,52.45,20400.0,52.35,52.47,52.33,52.45,20400.0
2013-12-20 11:10:00,52.43,52.45,52.35,52.39,8200.0,52.43,52.45,52.35,52.39,8200.0
2013-12-20 11:20:00,52.38,52.49,52.38,52.45,11000.0,52.38,52.49,52.38,52.45,11000.0
2013-12-20 11:30:00,52.46,52.5,52.37,52.49,15000.0,52.46,52.5,52.37,52.49,15000.0
2013-12-20 11:40:00,52.51,52.6,52.51,52.56,10200.0,52.51,52.6,52.51,52.56,10200.0
2013-12-20 11:50:00,52.52,52.56,52.5,52.5,8400.0,52.52,52.56,52.5,52.5,8400.0
2013-12-20 12:00:00,52.49,52.54,52.44,52.52,10200.0,52.49,52.54,52.44,52.52,10200.0
2013-12-20 12:10:00,52.49,52.55,52.46,52.5,9000.0,52.49,52.55,52.46,52.5,9000.0
2013-12-20 12:20:00,52.51,52.6,52.46,52.57,12200.0,52.51,52.6,52.46,52.57,12200.0
2013-12-20 12:30:00,52.59,52.59,52.48,52.48,8600.0,52.59,52.59,52.48,52.48,8600.0
2013-12-20 12:40:00,52.49,52.56,52.44,52.49,27200.0,52.49,52.56,52.44,52.49,27200.0
2013-12-20 12:50:00,52.46,52.47,52.36,52.37,14200.0,52.46,52.47,52.36,52.37,14200.0
2013-12-20 13:00:00,52.37,52.4,52.35,52.4,9000.0,52.37,52.4,52.35,52.4,9000.0
2013-12-20 13:10:00,52.4,52.4,52.32,52.36,11600.0,52.4,52.4,52.32,52.36,11600.0
2013-12-20 13:20:00,52.38,52.46,52.33,52.39,12800.0,52.38,52.46,52.33,52.39,12800.0
2013-12-20 13:30:00,52.44,52.44,52.27,52.38,12400.0,52.44,52.44,52.27,52.38,12400.0
2013-12-20 13:40:00,52.39,52.43,52.27,52.33,13600.0,52.39,52.43,52.27,52.33,13600.0
2013-12-20 13:50:00,52.4,52.45,52.34,52.45,7600.0,52.4,52.45,52.34,52.45,7600.0
2013-12-20 14:00:00,52.41,52.46,52.38,52.38,8200.0,52.41,52.46,52.38,52.38,8200.0
2013-12-20 14:10:00,52.42,52.47,52.4,52.41,13000.0,52.42,52.47,52.4,52.41,13000.0
2013-12-20 14:20:00,52.41,52.47,52.41,52.46,8200.0,52.41,52.47,52.41,52.46,8200.0
2013-12-20 14:30:00,52.47,52.56,52.38,52.56,28600.0,52.47,52.56,52.38,52.56,28600.0
2013-12-20 14:40:00,52.53,52.63,52.49,52.49,41000.0,52.53,52.63,52.49,52.49,41000.0
2013-12-20 14:50:00,52.49,52.54,52.38,52.54,39800.0,52.49,52.54,52.38,52.54,39800.0
2013-12-20 15:00:00,52.54,52.76,52.52,52.74,58000.0,52.54,52.76,52.52,52.74,58000.0
2013-12-20 15:10:00,52.75,52.98,52.75,52.93,59400.0,52.75,52.98,52.75,52.93,59400.0
2013-12-20 15:20:00,52.94,53.01,52.87,52.98,69800.0,52.94,53.01,52.87,52.98,69800.0
2013-12-20 15:30:00,52.98,53.0,52.89,52.98,57600.0,52.98,53.0,52.89,52.98,57600.0
2013-12-20 15:40:00,52.99,53.07,52.97,53.02,91200.0,52.99,53.07,52.97,53.02,91200.0
2013-12-20 15:50:00,53.02,53.02,52.5,52.66,334200.0,53.02,53.02,52.5,52.66,334200.0
2013-12-23 09:30:00,52.88,53.35,52.13,52.65,11800.0,52.88,53.35,52.13,52.65,11800.0
2013-12-23 09:40:00,52.51,52.67,52.49,52.49,9600.0,52.51,52.67,52.49,52.49,9600.0
2013-12-23 09:50:00,52.35,52.47,52.22,52.22,11200.0,52.35,52.47,52.22,52.22,11200.0
2013-12-23 10:00:00,52.32,52.56,52.32,52.55,7400.0,52.32,52.56,52.32,52.55,7400.0
2013-12-23 10:10:00,52.47,52.59,52.47,52.49,4600.0,52.47,52.59,52.47,52.49,4600.0
2013-12-23 10:20:00,52.49,52.57,52.44,52.49,9800.0,52.49,52.57,52.44,52.49,9800.0
2013-12-23 10:30:00,52.49,52.49,52.38,52.38,7600.0,52.49,52.49,52.38,52.38,7600.0
2013-12-23 10:40:00,52.43,52.49,52.38,52.49,9200.0,52.43,52.49,52.38,52.49,9200.0
2013-12-23 10:50:00,52.43,52.5,52.42,52.44,6000.0,52.43,52.5,52.42,52.44,6000.0
2013-12-23 11:00:00,52.46,52.63,52.45,52.63,12200.0,52.46,52.63,52.45,52.63,12200.0
2013-12-23 11:10:00,52.59,52.63,52.49,52.51,9200.0,52.59,52.63,52.49,52.51,9200.0
2013-12-23 11:20:00,52.44,52.5,52.38,52.45,12200.0,52.44,52.5,52.38,52.45,12200.0
2013-12-23 11:30:00,52.46,52.51,52.46,52.46,7400.0,52.46,52.51,52.46,52.46,7400.0
2013-12-23 11:40:00,52.48,52.54,52.46,52.48,10600.0,52.48,52.54,52.46,52.48,10600.0
2013-12-23 11:50:00,52.49,52.54,52.44,52.47,7000.0,52.49,52.54,52.44,52.47,7000.0
2013-12-23 12:00:00,52.49,52.49,52.42,52.45,7000.0,52.49,52.49,52.42,52.45,7000.0
2013-12-23 12:10:00,52.51,52.57,52.43,52.57,10400.0,52.51,52.57,52.43,52.57,10400.0
2013-12-23 12:20:00,52.54,52.59,52.49,52.58,11600.0,52.54,52.59,52.49,52.58,11600.0
2013-12-23 12:30:00,52.57,52.62,52.52,52.6,16600.0,52.57,52.62,52.52,52.6,16600.0
2013-12-23 12:40:00,52.55,52.58,52.52,52.57,7000.0,52.55,52.58,52.52,52.57,7000.0
2013-12-23 12:50:00,52.58,52.6,52.54,52.57,10400.0,52.58,52.6,52.54,52.57,10400.0
2013-12-23 13:00:00,52.53,52.6,52.53,52.55,6000.0,52.53,52.6,52.53,52.55,6000.0
2013-12-23 13:10:00,52.55,52.59,52.55,52.56,11800.0,52.55,52.59,52.55,52.56,11800.0
2013-12-23 13:20:00,52.58,52.69,52.58,52.65,9800.0,52.58,52.69,52.58,52.65,9800.0
2013-12-23 13:30:00,52.67,52.67,52.62,52.63,12600.0,52.67,52.67,52.62,52.63,12600.0
2013-12-23 13:40:00,52.63,52.65,52.51,52.57,12600.0,52.63,52.65,52.51,52.57,12600.0
2013-12-23 13:50:00,52.59,52.64,52.51,52.63,11200.0,52.59,52.64,52.51,52.63,11200.0
2013-12-23 14:00:00,52.6,52.63,52.52,52.58,22000.0,52.6,52.63,52.52,52.58,22000.0
2013-12-23 14:10:00,52.59,52.73,52.59,52.7,32600.0,52.59,52.73,52.59,52.7,32600.0
2013-12-23 14:20:00,52.71,52.72,52.65,52.69,9800.0,52.71,52.72,52.65,52.69,9800.0
2013-12-23 14:30:00,52.65,52.7,52.65,52.67,7000.0,52.65,52.7,52.65,52.67,7000.0
2013-12-23 14:40:00,52.7,52.7,52.62,52.63,9800.0,52.7,52.7,52.62,52.63,9800.0
2013-12-23 14:50:00,52.62,52.63,52.51,52.53,21200.0,52.62,52.63,52.51,52.53,21200.0
2013-12-23 15:00:00,52.53,52.6,52.52,52.55,49400.0,52.53,52.6,52.52,52.55,49400.0
2013-12-23 15:10:00,52.55,52.6,52.53,52.6,29400.0,52.55,52.6,52.53,52.6,29400.0
2013-12-23 15:20:00,52.58,52.68,52.57,52.67,12600.0,52.58,52.68,52.57,52.67,12600.0
2013-12-23 15:30:00,52.67,52.7,52.64,52.64,14200.0,52.67,52.7,52.64,52.64,14200.0
2013-12-23 15:40:00,52.65,52.66,52.57,52.58,23000.0,52.65,52.66,52.57,52.58,23000.0
2013-12-23 15:50:00,52.57,52.72,52.56,52.71,60400.0,52.57,52.72,52.56,52.71,60400.0
2013-12-24 09:30:00,52.6,52.81,52.1,52.81,5000.0,52.6,52.81,52.1,52.81,5000.0
2013-12-24 09:40:00,52.69,53.15,52.57,53.08,8400.0,52.69,53.15,52.57,53.08,8400.0
2013-12-24 09:50:00,53.13,53.2,53.09,53.19,4200.0,53.13,53.2,53.09,53.19,4200.0
2013-12-24 10:00:00,53.17,53.17,52.82,52.91,10200.0,53.17,53.17,52.82,52.91,10200.0
2013-12-24 10:10:00,52.87,52.92,52.85,52.92,2800.0,52.87,52.92,52.85,52.92,2800.0
2013-12-24 10:20:00,52.82,52.87,52.8,52.8,11000.0,52.82,52.87,52.8,52.8,11000.0
2013-12-24 10:30:00,52.85,53.04,52.84,52.98,6000.0,52.85,53.04,52.84,52.98,6000.0
2013-12-24 10:40:00,53.04,53.04,52.82,52.82,12200.0,53.04,53.04,52.82,52.82,12200.0
2013-12-24 10:50:00,52.85,53.08,52.81,53.02,38400.0,52.85,53.08,52.81,53.02,38400.0
2013-12-24 11:00:00,53.02,53.09,53.02,53.09,6800.0,53.02,53.09,53.02,53.09,6800.0
2013-12-24 11:10:00,53.07,53.09,53.06,53.09,12000.0,53.07,53.09,53.06,53.09,12000.0
2013-12-24 11:20:00,53.09,53.12,53.02,53.05,7400.0,53.09,53.12,53.02,53.05,7400.0
2013-12-24 11:30:00,53.12,53.22,53.06,53.16,21600.0,53.12,53.22,53.06,53.16,21600.0
2013-12-24 11:40:00,53.15,53.16,53.05,53.06,7000.0,53.15,53.16,53.05,53.06,7000.0
2013-12-24 11:50:00,53.02,53.18,52.98,53.18,3800.0,53.02,53.18,52.98,53.18,3800.0
2013-12-24 12:00:00,53.13,53.14,53.1,53.1,4000.0,53.13,53.14,53.1,53.1,4000.0
2013-12-24 12:10:00,53.11,53.11,52.99,53.01,7600.0,53.11,53.11,52.99,53.01,7600.0
2013-12-24 12:20:00,53.05,53.1,53.0,53.09,7600.0,53.05,53.1,53.0,53.09,7600.0
2013-12-24 12:30:00,53.09,53.09,53.03,53.07,11000.0,53.09,53.09,53.03,53.07,11000.0
2013-12-24 12:40:00,53.05,53.12,53.01,53.04,10600.0,53.05,53.12,53.01,53.04,10600.0
2013-12-24 12:50:00,53.03,53.07,52.94,53.07,22600.0,53.03,53.07,52.94,53.07,22600.0
2013-12-26 09:30:00,53.08,53.75,52.38,53.07,3800.0,53.08,53.75,52.38,53.07,3800.0
2013-12-26 09:40:00,53.09,53.17,52.87,53.09,9200.0,53.09,53.17,52.87,53.09,9200.0
2013-12-26 09:50:00,53.06,53.26,53.01,53.22,10800.0,53.06,53.26,53.01,53.22,10800.0
2013-12-26 10:00:00,53.23,53.33,53.11,53.18,6400.0,53.23,53.33,53.11,53.18,6400.0
2013-12-26 10:10:00,53.2,53.22,53.05,53.21,12400.0,53.2,53.22,53.05,53.21,12400.0
2013-12-26 10:20:00,53.19,53.22,53.11,53.11,5000.0,53.19,53.22,53.11,53.11,5000.0
2013-12-26 10:30:00,53.16,53.16,53.01,53.07,4200.0,53.16,53.16,53.01,53.07,4200.0
2013-12-26 10:40:00,53.08,53.08,52.92,52.94,15800.0,53.08,53.08,52.92,52.94,15800.0
2013-12-26 10:50:00,53.0,53.1,53.0,53.1,24400.0,53.0,53.1,53.0,53.1,24400.0
2013-12-26 11:00:00,53.12,53.12,53.04,53.09,3400.0,53.12,53.12,53.04,53.09,3400.0
2013-12-26 11:10:00,53.07,53.07,53.0,53.01,2800.0,53.07,53.07,53.0,53.01,2800.0
2013-12-26 11:20:00,53.01,53.01,52.9,52.92,5800.0,53.01,53.01,52.9,52.92,5800.0
2013-12-26 11:30:00,52.97,53.06,52.94,53.01,5600.0,52.97,53.06,52.94,53.01,5600.0
2013-12-26 11:40:00,53.01,53.02,52.88,52.89,4400.0,53.01,53.02,52.88,52.89,4400.0
2013-12-26 11:50:00,52.91,53.1,52.85,53.0,3600.0,52.91,53.1,52.85,53.0,3600.0
2013-12-26 12:00:00,52.95,52.99,52.92,52.95,2200.0,52.95,52.99,52.92,52.95,2200.0
2013-12-26 12:10:00,52.95,52.95,52.83,52.85,7400.0,52.95,52.95,52.83,52.85,7400.0
2013-12-26 12:20:00,52.85,52.94,52.85,52.94,7600.0,52.85,52.94,52.85,52.94,7600.0
2013-12-26 12:30:00,53.03,53.03,52.85,52.91,3600.0,53.03,53.03,52.85,52.91,3600.0
2013-12-26 12:40:00,52.88,53.12,52.88,52.95,31000.0,52.88,53.12,52.88,52.95,31000.0
2013-12-26 12:50:00,52.92,52.98,52.85,52.88,18800.0,52.92,52.98,52.85,52.88,18800.0
2013-12-26 13:00:00,52.96,52.99,52.93,52.93,3000.0,52.96,52.99,52.93,52.93,3000.0
2013-12-26 13:10:00,52.93,52.95,52.86,52.91,30800.0,52.93,52.95,52.86,52.91,30800.0
2013-12-26 13:20:00,52.97,52.97,52.9,52.9,2600.0,52.97,52.97,52.9,52.9,2600.0
2013-12-26 13:30:00,52.91,52.98,52.88,52.88,4800.0,52.91,52.98,52.88,52.88,4800.0
2013-12-26 13:40:00,52.88,52.96,52.82,52.84,1200.0,52.88,52.96,52.82,52.84,1200.0
2013-12-26 13:50:00,52.89,52.99,52.84,52.97,7600.0,52.89,52.99,52.84,52.97,7600.0
2013-12-26 14:00:00,53.02,53.02,52.98,52.99,23600.0,53.02,53.02,52.98,52.99,23600.0
2013-12-26 14:10:00,52.99,52.99,52.85,52.85,7800.0,52.99,52.99,52.85,52.85,7800.0
2013-12-26 14:20:00,52.91,52.91,52.85,52.86,600.0,52.91,52.91,52.85,52.86,600.0
2013-12-26 14:30:00,52.92,52.99,52.85,52.99,56400.0,52.92,52.99,52.85,52.99,56400.0
2013-12-26 14:40:00,52.95,52.99,52.84,52.86,9600.0,52.95,52.99,52.84,52.86,9600.0
2013-12-26 14:50:00,52.86,52.94,52.85,52.91,12200.0,52.86,52.94,52.85,52.91,12200.0
2013-12-26 15:00:00,52.91,52.96,52.9,52.91,8000.0,52.91,52.96,52.9,52.91,8000.0
2013-12-26 15:10:00,52.91,52.95,52.84,52.95,89000.0,52.91,52.95,52.84,52.95,89000.0
2013-12-26 15:20:00,52.93,52.97,52.91,52.93,7800.0,52.93,52.97,52.91,52.93,7800.0
2013-12-26 15:30:00,52.96,52.96,52.91,52.92,13400.0,52.96,52.96,52.91,52.92,13400.0
2013-12-26 15:40:00,52.92,52.93,52.88,52.88,21200.0,52.92,52.93,52.88,52.88,21200.0
2013-12-26 15:50:00,52.88,52.89,52.84,52.88,38400.0,52.88,52.89,52.84,52.88,38400.0
2013-12-27 09:30:00,53.01,53.01,53.01,53.01,1600.0,53.01,53.01,53.01,53.01,1600.0
2013-12-27 09:40:00,53.3,53.35,52.8,53.01,2000.0,53.3,53.35,52.8,53.01,2000.0
2013-12-27 09:50:00,53.12,53.12,53.02,53.07,3400.0,53.12,53.12,53.02,53.07,3400.0
2013-12-27 10:00:00,53.01,53.1,53.0,53.02,6000.0,53.01,53.1,53.0,53.02,6000.0
2013-12-27 10:10:00,52.99,53.05,52.85,53.05,23000.0,52.99,53.05,52.85,53.05,23000.0
2013-12-27 10:20:00,53.05,53.16,52.88,52.88,41600.0,53.05,53.16,52.88,52.88,41600.0
2013-12-27 10:30:00,52.88,53.04,52.88,52.94,6000.0,52.88,53.04,52.88,52.94,6000.0
2013-12-27 10:40:00,52.99,53.06,52.92,53.04,5400.0,52.99,53.06,52.92,53.04,5400.0
2013-12-27 10:50:00,53.05,53.24,53.03,53.09,6200.0,53.05,53.24,53.03,53.09,6200.0
2013-12-27 11:00:00,53.12,53.29,53.06,53.19,7000.0,53.12,53.29,53.06,53.19,7000.0
2013-12-27 11:10:00,53.18,53.21,53.07,53.13,9600.0,53.18,53.21,53.07,53.13,9600.0
2013-12-27 11:20:00,53.13,53.23,53.08,53.1,8600.0,53.13,53.23,53.08,53.1,8600.0
2013-12-27 11:30:00,53.15,53.2,53.1,53.13,3000.0,53.15,53.2,53.1,53.13,3000.0
2013-12-27 11:40:00,53.17,53.17,53.1,53.12,3000.0,53.17,53.17,53.1,53.12,3000.0
2013-12-27 11:50:00,53.11,53.13,53.02,53.02,4400.0,53.11,53.13,53.02,53.02,4400.0
2013-12-27 12:00:00,53.09,53.09,52.99,53.02,3000.0,53.09,53.09,52.99,53.02,3000.0
2013-12-27 12:10:00,53.02,53.07,53.02,53.02,3000.0,53.02,53.07,53.02,53.02,3000.0
2013-12-27 12:20:00,53.02,53.02,53.02,53.02,0.0,53.02,53.02,53.02,53.02,0.0
2013-12-27 12:30:00,53.05,53.07,53.01,53.01,3400.0,53.05,53.07,53.01,53.01,3400.0
2013-12-27 12:40:00,53.08,53.08,53.0,53.04,3000.0,53.08,53.08,53.0,53.04,3000.0
2013-12-27 12:50:00,52.98,53.04,52.94,52.99,5400.0,52.98,53.04,52.94,52.99,5400.0
2013-12-27 13:00:00,52.99,52.99,52.97,52.97,1400.0,52.99,52.99,52.97,52.97,1400.0
2013-12-27 13:10:00,52.99,53.19,52.99,53.16,26000.0,52.99,53.19,52.99,53.16,26000.0
2013-12-27 13:20:00,53.16,53.23,53.16,53.2,8800.0,53.16,53.23,53.16,53.2,8800.0
2013-12-27 13:30:00,53.15,53.19,53.15,53.16,4600.0,53.15,53.19,53.15,53.16,4600.0
2013-12-27 13:40:00,53.15,53.16,53.13,53.15,8200.0,53.15,53.16,53.13,53.15,8200.0
2013-12-27 13:50:00,53.16,53.21,53.16,53.2,7000.0,53.16,53.21,53.16,53.2,7000.0
2013-12-27 14:00:00,53.21,53.21,53.19,53.19,800.0,53.21,53.21,53.19,53.19,800.0
2013-12-27 14:10:00,53.19,53.33,53.19,53.33,10800.0,53.19,53.33,53.19,53.33,10800.0
2013-12-27 14:20:00,53.28,53.52,53.28,53.52,36400.0,53.28,53.52,53.28,53.52,36400.0
2013-12-27 14:30:00,53.51,53.51,53.32,53.32,15400.0,53.51,53.51,53.32,53.32,15400.0
2013-12-27 14:40:00,53.32,53.49,53.3,53.42,37400.0,53.32,53.49,53.3,53.42,37400.0
2013-12-27 14:50:00,53.38,53.49,53.37,53.47,43000.0,53.38,53.49,53.37,53.47,43000.0
2013-12-27 15:00:00,53.48,53.52,53.47,53.52,20400.0,53.48,53.52,53.47,53.52,20400.0
2013-12-27 15:10:00,53.52,53.53,53.48,53.53,26600.0,53.52,53.53,53.48,53.53,26600.0
2013-12-27 15:20:00,53.49,53.52,53.48,53.51,9200.0,53.49,53.52,53.48,53.51,9200.0
2013-12-27 15:30:00,53.51,53.51,53.43,53.43,19000.0,53.51,53.51,53.43,53.43,19000.0
2013-12-27 15:40:00,53.42,53.46,53.42,53.45,15400.0,53.42,53.46,53.42,53.45,15400.0
2013-12-27 15:50:00,53.45,53.46,53.36,53.38,39800.0,53.45,53.46,53.36,53.38,39800.0
2013-12-30 09:30:00,50.38,53.74,50.38,53.08,6800.0,50.38,53.74,50.38,53.08,6800.0
2013-12-30 09:40:00,53.08,53.31,52.8,52.8,6600.0,53.08,53.31,52.8,52.8,6600.0
2013-12-30 09:50:00,52.91,53.02,52.91,52.96,4800.0,52.91,53.02,52.91,52.96,4800.0
2013-12-30 10:00:00,52.95,53.14,52.95,53.09,7400.0,52.95,53.14,52.95,53.09,7400.0
2013-12-30 10:10:00,53.13,53.16,53.05,53.05,4800.0,53.13,53.16,53.05,53.05,4800.0
2013-12-30 10:20:00,53.07,53.16,52.96,53.01,21200.0,53.07,53.16,52.96,53.01,21200.0
2013-12-30 10:30:00,53.01,53.17,52.99,53.12,17800.0,53.01,53.17,52.99,53.12,17800.0
2013-12-30 10:40:00,53.17,53.18,53.1,53.1,3000.0,53.17,53.18,53.1,53.1,3000.0
2013-12-30 10:50:00,53.17,53.2,53.1,53.13,6200.0,53.17,53.2,53.1,53.13,6200.0
2013-12-30 11:00:00,53.18,53.24,53.14,53.24,9400.0,53.18,53.24,53.14,53.24,9400.0
2013-12-30 11:10:00,53.25,53.31,53.22,53.31,5000.0,53.25,53.31,53.22,53.31,5000.0
2013-12-30 11:20:00,53.31,53.31,53.24,53.29,10400.0,53.31,53.31,53.24,53.29,10400.0
2013-12-30 11:30:00,53.3,53.33,53.24,53.26,6600.0,53.3,53.33,53.24,53.26,6600.0
2013-12-30 11:40:00,53.27,53.48,53.22,53.3,14200.0,53.27,53.48,53.22,53.3,14200.0
2013-12-30 11:50:00,53.29,53.35,53.25,53.25,7800.0,53.29,53.35,53.25,53.25,7800.0
2013-12-30 12:00:00,53.27,53.29,53.25,53.26,6800.0,53.27,53.29,53.25,53.26,6800.0
2013-12-30 12:10:00,53.27,53.31,53.26,53.31,12600.0,53.27,53.31,53.26,53.31,12600.0
2013-12-30 12:20:00,53.31,53.33,53.25,53.25,7000.0,53.31,53.33,53.25,53.25,7000.0
2013-12-30 12:30:00,53.26,53.37,53.26,53.31,6800.0,53.26,53.37,53.26,53.31,6800.0
2013-12-30 12:40:00,53.32,53.37,53.3,53.36,14800.0,53.32,53.37,53.3,53.36,14800.0
2013-12-30 12:50:00,53.36,53.38,53.32,53.32,3200.0,53.36,53.38,53.32,53.32,3200.0
2013-12-30 13:00:00,53.32,53.34,53.28,53.32,6400.0,53.32,53.34,53.28,53.32,6400.0
2013-12-30 13:10:00,53.31,53.37,53.29,53.37,11000.0,53.31,53.37,53.29,53.37,11000.0
2013-12-30 13:20:00,53.35,53.39,53.32,53.32,13600.0,53.35,53.39,53.32,53.32,13600.0
2013-12-30 13:30:00,53.36,53.36,53.32,53.32,4400.0,53.36,53.36,53.32,53.32,4400.0
2013-12-30 13:40:00,53.32,53.35,53.31,53.32,44200.0,53.32,53.35,53.31,53.32,44200.0
2013-12-30 13:50:00,53.34,53.35,53.29,53.3,6000.0,53.34,53.35,53.29,53.3,6000.0
2013-12-30 14:00:00,53.3,53.35,53.27,53.32,7800.0,53.3,53.35,53.27,53.32,7800.0
2013-12-30 14:10:00,53.35,53.35,53.31,53.34,6400.0,53.35,53.35,53.31,53.34,6400.0
2013-12-30 14:20:00,53.32,53.35,53.31,53.34,6400.0,53.32,53.35,53.31,53.34,6400.0
2013-12-30 14:30:00,53.35,53.37,53.32,53.34,6800.0,53.35,53.37,53.32,53.34,6800.0
2013-12-30 14:40:00,53.37,53.43,53.35,53.43,6800.0,53.37,53.43,53.35,53.43,6800.0
2013-12-30 14:50:00,53.42,53.43,53.38,53.4,10400.0,53.42,53.43,53.38,53.4,10400.0
2013-12-30 15:00:00,53.4,53.42,53.37,53.38,7400.0,53.4,53.42,53.37,53.38,7400.0
2013-12-30 15:10:00,53.38,53.44,53.36,53.42,17200.0,53.38,53.44,53.36,53.42,17200.0
2013-12-30 15:20:00,53.42,53.46,53.33,53.33,22000.0,53.42,53.46,53.33,53.33,22000.0
2013-12-30 15:30:00,53.33,53.37,53.29,53.29,9400.0,53.33,53.37,53.29,53.29,9400.0
2013-12-30 15:40:00,53.31,53.34,53.26,53.32,18000.0,53.31,53.34,53.26,53.32,18000.0
2013-12-30 15:50:00,53.32,53.37,53.3,53.35,46000.0,53.32,53.37,53.3,53.35,46000.0
2013-12-31 09:30:00,53.59,53.59,52.78,53.1,7600.0,53.59,53.59,52.78,53.1,7600.0
2013-12-31 09:40:00,53.1,53.2,53.02,53.02,5200.0,53.1,53.2,53.02,53.02,5200.0
2013-12-31 09:50:00,53.02,53.31,53.01,53.3,5800.0,53.02,53.31,53.01,53.3,5800.0
2013-12-31 10:00:00,53.3,53.31,53.21,53.21,5000.0,53.3,53.31,53.21,53.21,5000.0
2013-12-31 10:10:00,53.21,53.21,53.09,53.16,5000.0,53.21,53.21,53.09,53.16,5000.0
2013-12-31 10:20:00,53.16,53.16,53.1,53.13,5200.0,53.16,53.16,53.1,53.13,5200.0
2013-12-31 10:30:00,53.16,53.17,53.08,53.13,3800.0,53.16,53.17,53.08,53.13,3800.0
2013-12-31 10:40:00,53.09,53.21,53.06,53.1,7600.0,53.09,53.21,53.06,53.1,7600.0
2013-12-31 10:50:00,53.1,53.1,53.03,53.1,3600.0,53.1,53.1,53.03,53.1,3600.0
2013-12-31 11:00:00,53.1,53.18,53.09,53.11,6400.0,53.1,53.18,53.09,53.11,6400.0
2013-12-31 11:10:00,53.14,53.15,53.09,53.12,4400.0,53.14,53.15,53.09,53.12,4400.0
2013-12-31 11:20:00,53.12,53.16,53.08,53.1,7400.0,53.12,53.16,53.08,53.1,7400.0
2013-12-31 11:30:00,53.1,53.1,53.02,53.02,9000.0,53.1,53.1,53.02,53.02,9000.0
2013-12-31 11:40:00,53.02,53.03,52.97,52.97,7000.0,53.02,53.03,52.97,52.97,7000.0
2013-12-31 11:50:00,52.96,53.06,52.96,53.06,9400.0,52.96,53.06,52.96,53.06,9400.0
2013-12-31 12:00:00,53.02,53.09,53.02,53.09,5200.0,53.02,53.09,53.02,53.09,5200.0
2013-12-31 12:10:00,53.1,53.19,53.08,53.19,4800.0,53.1,53.19,53.08,53.19,4800.0
2013-12-31 12:20:00,53.16,53.16,53.1,53.14,3000.0,53.16,53.16,53.1,53.14,3000.0
2013-12-31 12:30:00,53.13,53.2,53.1,53.14,5000.0,53.13,53.2,53.1,53.14,5000.0
2013-12-31 12:40:00,53.12,53.16,53.07,53.13,5800.0,53.12,53.16,53.07,53.13,5800.0
2013-12-31 12:50:00,53.13,53.13,53.08,53.11,4200.0,53.13,53.13,53.08,53.11,4200.0
2013-12-31 13:00:00,53.11,53.13,53.08,53.1,5400.0,53.11,53.13,53.08,53.1,5400.0
2013-12-31 13:10:00,53.12,53.12,53.08,53.12,3000.0,53.12,53.12,53.08,53.12,3000.0
2013-12-31 13:20:00,53.12,53.12,53.09,53.1,8000.0,53.12,53.12,53.09,53.1,8000.0
2013-12-31 13:30:00,53.08,53.1,53.08,53.1,5000.0,53.08,53.1,53.08,53.1,5000.0
2013-12-31 13:40:00,53.08,53.09,53.04,53.07,6400.0,53.08,53.09,53.04,53.07,6400.0
2013-12-31 13:50:00,53.08,53.1,53.02,53.04,8600.0,53.08,53.1,53.02,53.04,8600.0
2013-12-31 14:00:00,53.04,53.06,53.01,53.01,4800.0,53.04,53.06,53.01,53.01,4800.0
2013-12-31 14:10:00,52.99,53.09,52.94,53.07,53000.0,52.99,53.09,52.94,53.07,53000.0
2013-12-31 14:20:00,53.03,53.1,52.91,53.02,102000.0,53.03,53.1,52.91,53.02,102000.0
2013-12-31 14:30:00,53.0,53.02,52.88,52.9,28400.0,53.0,53.02,52.88,52.9,28400.0
2013-12-31 14:40:00,52.93,52.99,52.88,52.99,24800.0,52.93,52.99,52.88,52.99,24800.0
2013-12-31 14:50:00,52.99,53.1,52.89,52.99,173400.0,52.99,53.1,52.89,52.99,173400.0
2013-12-31 15:00:00,53.05,53.1,53.05,53.08,9400.0,53.05,53.1,53.05,53.08,9400.0
2013-12-31 15:10:00,53.08,53.18,53.08,53.16,15200.0,53.08,53.18,53.08,53.16,15200.0
2013-12-31 15:20:00,53.17,53.26,53.05,53.17,83600.0,53.17,53.26,53.05,53.17,83600.0
2013-12-31 15:30:00,53.18,53.32,53.13,53.26,74400.0,53.18,53.32,53.13,53.26,74400.0
2013-12-31 15:40:00,53.25,53.27,53.2,53.26,23200.0,53.25,53.27,53.2,53.26,23200.0
2013-12-31 15:50:00,53.23,53.23,53.12,53.2,50400.0,53.23,53.23,53.12,53.2,50400.0
2014-01-02 09:30:00,52.99,53.74,52.59,52.77,19800.0,52.99,53.74,52.59,52.77,19800.0
2014-01-02 09:40:00,52.72,53.02,52.67,52.86,12000.0,52.72,53.02,52.67,52.86,12000.0
2014-01-02 09:50:00,52.75,52.81,52.58,52.58,8200.0,52.75,52.81,52.58,52.58,8200.0
2014-01-02 10:00:00,52.68,52.83,52.54,52.57,16600.0,52.68,52.83,52.54,52.57,16600.0
2014-01-02 10:10:00,52.6,52.77,52.6,52.63,6200.0,52.6,52.77,52.6,52.63,6200.0
2014-01-02 10:20:00,52.66,52.71,52.6,52.67,7400.0,52.66,52.71,52.6,52.67,7400.0
2014-01-02 10:30:00,52.85,52.87,52.72,52.87,4000.0,52.85,52.87,52.72,52.87,4000.0
2014-01-02 10:40:00,52.98,52.98,52.71,52.71,7200.0,52.98,52.98,52.71,52.71,7200.0
2014-01-02 10:50:00,52.72,52.74,52.53,52.56,46600.0,52.72,52.74,52.53,52.56,46600.0
2014-01-02 11:00:00,52.58,52.61,52.45,52.55,8600.0,52.58,52.61,52.45,52.55,8600.0
2014-01-02 11:10:00,52.55,52.59,52.5,52.55,11000.0,52.55,52.59,52.5,52.55,11000.0
2014-01-02 11:20:00,52.58,52.71,52.52,52.57,7800.0,52.58,52.71,52.52,52.57,7800.0
2014-01-02 11:30:00,52.57,52.8,52.51,52.58,105600.0,52.57,52.8,52.51,52.58,105600.0
2014-01-02 11:40:00,52.69,52.81,52.67,52.69,5800.0,52.69,52.81,52.67,52.69,5800.0
2014-01-02 11:50:00,52.73,52.73,52.54,52.7,112800.0,52.73,52.73,52.54,52.7,112800.0
2014-01-02 12:00:00,52.81,52.85,52.66,52.77,3000.0,52.81,52.85,52.66,52.77,3000.0
2014-01-02 12:10:00,52.7,52.84,52.67,52.74,9000.0,52.7,52.84,52.67,52.74,9000.0
2014-01-02 12:20:00,52.72,52.77,52.6,52.69,62600.0,52.72,52.77,52.6,52.69,62600.0
2014-01-02 12:30:00,52.7,52.84,52.65,52.65,67800.0,52.7,52.84,52.65,52.65,67800.0
2014-01-02 12:40:00,52.65,52.69,52.55,52.56,4000.0,52.65,52.69,52.55,52.56,4000.0
2014-01-02 12:50:00,52.6,52.63,52.51,52.62,7600.0,52.6,52.63,52.51,52.62,7600.0
2014-01-02 13:00:00,52.57,52.57,52.35,52.44,11200.0,52.57,52.57,52.35,52.44,11200.0
2014-01-02 13:10:00,52.54,52.58,52.35,52.35,7600.0,52.54,52.58,52.35,52.35,7600.0
2014-01-02 13:20:00,52.38,52.55,52.37,52.47,5000.0,52.38,52.55,52.37,52.47,5000.0
2014-01-02 13:30:00,52.47,52.47,52.38,52.41,5600.0,52.47,52.47,52.38,52.41,5600.0
2014-01-02 13:40:00,52.42,52.59,52.37,52.46,9200.0,52.42,52.59,52.37,52.46,9200.0
2014-01-02 13:50:00,52.44,52.63,52.43,52.49,6800.0,52.44,52.63,52.43,52.49,6800.0
2014-01-02 14:00:00,52.6,52.67,52.54,52.56,9200.0,52.6,52.67,52.54,52.56,9200.0
2014-01-02 14:10:00,52.61,52.61,52.38,52.39,52400.0,52.61,52.61,52.38,52.39,52400.0
2014-01-02 14:20:00,52.41,52.51,52.25,52.25,10000.0,52.41,52.51,52.25,52.25,10000.0
2014-01-02 14:30:00,52.32,52.46,52.27,52.38,18800.0,52.32,52.46,52.27,52.38,18800.0
2014-01-02 14:40:00,52.47,52.52,52.42,52.52,6800.0,52.47,52.52,52.42,52.52,6800.0
2014-01-02 14:50:00,52.51,52.57,52.38,52.44,30800.0,52.51,52.57,52.38,52.44,30800.0
2014-01-02 15:00:00,52.42,52.49,52.41,52.49,14400.0,52.42,52.49,52.41,52.49,14400.0
2014-01-02 15:10:00,52.49,52.53,52.4,52.45,97800.0,52.49,52.53,52.4,52.45,97800.0
2014-01-02 15:20:00,52.48,52.52,52.47,52.49,20800.0,52.48,52.52,52.47,52.49,20800.0
2014-01-02 15:30:00,52.49,52.51,52.43,52.44,26600.0,52.49,52.51,52.43,52.44,26600.0
2014-01-02 15:40:00,52.43,52.6,52.43,52.56,27800.0,52.43,52.6,52.43,52.56,27800.0
2014-01-02 15:50:00,52.56,52.59,52.5,52.51,56400.0,52.56,52.59,52.5,52.51,56400.0
2014-01-03 09:30:00,52.8,53.15,51.81,52.93,7600.0,52.8,53.15,51.81,52.93,7600.0
2014-01-03 09:40:00,52.95,52.96,52.63,52.96,2800.0,52.95,52.96,52.63,52.96,2800.0
2014-01-03 09:50:00,53.03,53.07,52.95,53.07,10200.0,53.03,53.07,52.95,53.07,10200.0
2014-01-03 10:00:00,52.97,53.16,52.96,53.13,5400.0,52.97,53.16,52.96,53.13,5400.0
2014-01-03 10:10:00,53.06,53.1,52.96,53.02,12800.0,53.06,53.1,52.96,53.02,12800.0
2014-01-03 10:20:00,53.06,53.07,52.99,53.07,4400.0,53.06,53.07,52.99,53.07,4400.0
2014-01-03 10:30:00,53.07,53.07,52.99,53.05,4000.0,53.07,53.07,52.99,53.05,4000.0
2014-01-03 10:40:00,53.05,53.06,52.97,52.99,10600.0,53.05,53.06,52.97,52.99,10600.0
2014-01-03 10:50:00,52.99,53.02,52.91,52.95,5800.0,52.99,53.02,52.91,52.95,5800.0
2014-01-03 11:00:00,52.99,53.02,52.98,53.02,3800.0,52.99,53.02,52.98,53.02,3800.0
2014-01-03 11:10:00,52.99,53.01,52.82,52.82,7600.0,52.99,53.01,52.82,52.82,7600.0
2014-01-03 11:20:00,52.83,52.9,52.79,52.79,7400.0,52.83,52.9,52.79,52.79,7400.0
2014-01-03 11:30:00,52.79,52.85,52.77,52.82,2400.0,52.79,52.85,52.77,52.82,2400.0
2014-01-03 11:40:00,52.82,52.95,52.81,52.95,51600.0,52.82,52.95,52.81,52.95,51600.0
2014-01-03 11:50:00,52.95,53.07,52.94,53.04,12000.0,52.95,53.07,52.94,53.04,12000.0
2014-01-03 12:00:00,53.04,53.1,52.94,53.1,6000.0,53.04,53.1,52.94,53.1,6000.0
2014-01-03 12:10:00,53.16,53.2,53.12,53.19,7200.0,53.16,53.2,53.12,53.19,7200.0
2014-01-03 12:20:00,53.18,53.22,53.11,53.2,10600.0,53.18,53.22,53.11,53.2,10600.0
2014-01-03 12:30:00,53.2,53.21,53.13,53.19,4000.0,53.2,53.21,53.13,53.19,4000.0
2014-01-03 12:40:00,53.16,53.23,53.08,53.2,53600.0,53.16,53.23,53.08,53.2,53600.0
2014-01-03 12:50:00,53.21,53.23,53.16,53.17,9200.0,53.21,53.23,53.16,53.17,9200.0
2014-01-03 13:00:00,53.15,53.21,53.13,53.18,8000.0,53.15,53.21,53.13,53.18,8000.0
2014-01-03 13:10:00,53.2,53.22,53.18,53.18,8200.0,53.2,53.22,53.18,53.18,8200.0
2014-01-03 13:20:00,53.21,53.28,53.07,53.22,77400.0,53.21,53.28,53.07,53.22,77400.0
2014-01-03 13:30:00,53.22,53.23,53.12,53.12,4200.0,53.22,53.23,53.12,53.12,4200.0
2014-01-03 13:40:00,53.17,53.23,53.16,53.16,8000.0,53.17,53.23,53.16,53.16,8000.0
2014-01-03 13:50:00,53.17,53.23,53.17,53.18,9600.0,53.17,53.23,53.17,53.18,9600.0
2014-01-03 14:00:00,53.16,53.23,53.16,53.22,6200.0,53.16,53.23,53.16,53.22,6200.0
2014-01-03 14:10:00,53.22,53.24,53.14,53.14,12000.0,53.22,53.24,53.14,53.14,12000.0
2014-01-03 14:20:00,53.13,53.19,53.13,53.14,7600.0,53.13,53.19,53.13,53.14,7600.0
2014-01-03 14:30:00,53.17,53.2,53.09,53.13,11400.0,53.17,53.2,53.09,53.13,11400.0
2014-01-03 14:40:00,53.12,53.17,53.11,53.13,6800.0,53.12,53.17,53.11,53.13,6800.0
2014-01-03 14:50:00,53.17,53.23,53.16,53.23,5200.0,53.17,53.23,53.16,53.23,5200.0
2014-01-03 15:00:00,53.22,53.24,53.04,53.23,118800.0,53.22,53.24,53.04,53.23,118800.0
2014-01-03 15:10:00,53.24,53.27,53.16,53.16,39800.0,53.24,53.27,53.16,53.16,39800.0
2014-01-03 15:20:00,53.16,53.24,53.16,53.24,16400.0,53.16,53.24,53.16,53.24,16400.0
2014-01-03 15:30:00,53.24,53.26,53.22,53.24,14200.0,53.24,53.26,53.22,53.24,14200.0
2014-01-03 15:40:00,53.23,53.24,53.15,53.19,18000.0,53.23,53.24,53.15,53.19,18000.0
2014-01-03 15:50:00,53.19,53.2,53.03,53.15,51400.0,53.19,53.2,53.03,53.15,51400.0
2014-01-06 09:30:00,53.3,53.47,52.92,52.92,7000.0,53.3,53.47,52.92,52.92,7000.0
2014-01-06 09:40:00,52.86,52.99,52.85,52.94,7400.0,52.86,52.99,52.85,52.94,7400.0
2014-01-06 09:50:00,52.94,52.95,52.68,52.68,11000.0,52.94,52.95,52.68,52.68,11000.0
2014-01-06 10:00:00,52.68,52.7,52.56,52.6,10600.0,52.68,52.7,52.56,52.6,10600.0
2014-01-06 10:10:00,52.71,52.73,52.63,52.73,10200.0,52.71,52.73,52.63,52.73,10200.0
2014-01-06 10:20:00,52.77,52.85,52.73,52.73,9000.0,52.77,52.85,52.73,52.73,9000.0
2014-01-06 10:30:00,52.76,52.77,52.73,52.75,3400.0,52.76,52.77,52.73,52.75,3400.0
2014-01-06 10:40:00,52.74,52.77,52.62,52.62,9000.0,52.74,52.77,52.62,52.62,9000.0
2014-01-06 10:50:00,52.69,52.72,52.62,52.66,6000.0,52.69,52.72,52.62,52.66,6000.0
2014-01-06 11:00:00,52.62,52.72,52.62,52.71,5800.0,52.62,52.72,52.62,52.71,5800.0
2014-01-06 11:10:00,52.69,52.69,52.58,52.58,8800.0,52.69,52.69,52.58,52.58,8800.0
2014-01-06 11:20:00,52.58,52.62,52.52,52.52,1800.0,52.58,52.62,52.52,52.52,1800.0
2014-01-06 11:30:00,52.58,52.6,52.55,52.55,3600.0,52.58,52.6,52.55,52.55,3600.0
2014-01-06 11:40:00,52.59,52.61,52.57,52.57,2000.0,52.59,52.61,52.57,52.57,2000.0
2014-01-06 11:50:00,52.6,52.61,52.56,52.61,4800.0,52.6,52.61,52.56,52.61,4800.0
2014-01-06 12:00:00,52.6,52.6,52.55,52.55,3800.0,52.6,52.6,52.55,52.55,3800.0
2014-01-06 12:10:00,52.55,52.63,52.51,52.6,60800.0,52.55,52.63,52.51,52.6,60800.0
2014-01-06 12:20:00,52.6,52.66,52.6,52.63,5400.0,52.6,52.66,52.6,52.63,5400.0
2014-01-06 12:30:00,52.6,52.62,52.56,52.56,4400.0,52.6,52.62,52.56,52.56,4400.0
2014-01-06 12:40:00,52.58,52.59,52.55,52.59,1800.0,52.58,52.59,52.55,52.59,1800.0
2014-01-06 12:50:00,52.54,52.63,52.52,52.58,67600.0,52.54,52.63,52.52,52.58,67600.0
2014-01-06 13:00:00,52.63,52.63,52.59,52.59,1200.0,52.63,52.63,52.59,52.59,1200.0
2014-01-06 13:10:00,52.63,52.63,52.56,52.62,5400.0,52.63,52.63,52.56,52.62,5400.0
2014-01-06 13:20:00,52.63,52.63,52.57,52.6,2000.0,52.63,52.63,52.57,52.6,2000.0
2014-01-06 13:30:00,52.59,52.64,52.59,52.61,3800.0,52.59,52.64,52.59,52.61,3800.0
2014-01-06 13:40:00,52.62,52.67,52.6,52.6,4400.0,52.62,52.67,52.6,52.6,4400.0
2014-01-06 13:50:00,52.62,52.77,52.6,52.77,7600.0,52.62,52.77,52.6,52.77,7600.0
2014-01-06 14:00:00,52.79,52.79,52.65,52.65,6400.0,52.79,52.79,52.65,52.65,6400.0
2014-01-06 14:10:00,52.63,52.71,52.63,52.63,5200.0,52.63,52.71,52.63,52.63,5200.0
2014-01-06 14:20:00,52.62,52.7,52.62,52.7,7200.0,52.62,52.7,52.62,52.7,7200.0
2014-01-06 14:30:00,52.7,52.77,52.67,52.73,5600.0,52.7,52.77,52.67,52.73,5600.0
2014-01-06 14:40:00,52.73,52.77,52.73,52.76,10600.0,52.73,52.77,52.73,52.76,10600.0
2014-01-06 14:50:00,52.75,52.8,52.71,52.76,87000.0,52.75,52.8,52.71,52.76,87000.0
2014-01-06 15:00:00,52.78,52.78,52.7,52.73,15600.0,52.78,52.78,52.7,52.73,15600.0
2014-01-06 15:10:00,52.75,52.82,52.73,52.79,9000.0,52.75,52.82,52.73,52.79,9000.0
2014-01-06 15:20:00,52.77,52.79,52.76,52.78,8600.0,52.77,52.79,52.76,52.78,8600.0
2014-01-06 15:30:00,52.77,52.8,52.71,52.71,8600.0,52.77,52.8,52.71,52.71,8600.0
2014-01-06 15:40:00,52.71,52.81,52.7,52.81,18200.0,52.71,52.81,52.7,52.81,18200.0
2014-01-06 15:50:00,52.8,52.8,52.65,52.65,34200.0,52.8,52.8,52.65,52.65,34200.0
2014-01-07 09:30:00,52.84,53.02,52.52,53.01,5200.0,52.84,53.02,52.52,53.01,5200.0
2014-01-07 09:40:00,53.07,53.15,53.05,53.05,8200.0,53.07,53.15,53.05,53.05,8200.0
2014-01-07 09:50:00,52.99,53.05,52.92,52.92,4400.0,52.99,53.05,52.92,52.92,4400.0
2014-01-07 10:00:00,52.92,53.24,52.92,53.21,5600.0,52.92,53.24,52.92,53.21,5600.0
2014-01-07 10:10:00,53.27,53.45,53.27,53.3,13400.0,53.27,53.45,53.27,53.3,13400.0
2014-01-07 10:20:00,53.35,53.59,53.32,53.59,22200.0,53.35,53.59,53.32,53.59,22200.0
2014-01-07 10:30:00,53.56,53.67,53.53,53.64,9000.0,53.56,53.67,53.53,53.64,9000.0
2014-01-07 10:40:00,53.68,53.77,53.56,53.56,17800.0,53.68,53.77,53.56,53.56,17800.0
2014-01-07 10:50:00,53.62,53.67,53.52,53.52,5400.0,53.62,53.67,53.52,53.52,5400.0
2014-01-07 11:00:00,53.51,53.72,53.51,53.71,9000.0,53.51,53.72,53.51,53.71,9000.0
2014-01-07 11:10:00,53.71,53.71,53.66,53.68,4400.0,53.71,53.71,53.66,53.68,4400.0
2014-01-07 11:20:00,53.69,53.72,53.58,53.6,5200.0,53.69,53.72,53.58,53.6,5200.0
2014-01-07 11:30:00,53.63,53.63,53.58,53.58,2600.0,53.63,53.63,53.58,53.58,2600.0
2014-01-07 11:40:00,53.65,53.72,53.59,53.69,5400.0,53.65,53.72,53.59,53.69,5400.0
2014-01-07 11:50:00,53.71,53.71,53.6,53.68,5800.0,53.71,53.71,53.6,53.68,5800.0
2014-01-07 12:00:00,53.66,53.68,53.6,53.67,3600.0,53.66,53.68,53.6,53.67,3600.0
2014-01-07 12:10:00,53.67,53.69,53.64,53.68,2400.0,53.67,53.69,53.64,53.68,2400.0
2014-01-07 12:20:00,53.68,53.77,53.67,53.68,7200.0,53.68,53.77,53.67,53.68,7200.0
2014-01-07 12:30:00,53.69,53.72,53.66,53.66,4000.0,53.69,53.72,53.66,53.66,4000.0
2014-01-07 12:40:00,53.68,53.69,53.63,53.63,1600.0,53.68,53.69,53.63,53.63,1600.0
2014-01-07 12:50:00,53.63,53.74,53.6,53.65,9000.0,53.63,53.74,53.6,53.65,9000.0
2014-01-07 13:00:00,53.65,53.69,53.64,53.64,1600.0,53.65,53.69,53.64,53.64,1600.0
2014-01-07 13:10:00,53.68,53.68,53.68,53.68,400.0,53.68,53.68,53.68,53.68,400.0
2014-01-07 13:20:00,53.67,53.72,53.65,53.68,2400.0,53.67,53.72,53.65,53.68,2400.0
2014-01-07 13:30:00,53.72,53.75,53.67,53.75,4000.0,53.72,53.75,53.67,53.75,4000.0
2014-01-07 13:40:00,53.75,53.75,53.66,53.73,4800.0,53.75,53.75,53.66,53.73,4800.0
2014-01-07 13:50:00,53.73,53.74,53.67,53.69,3200.0,53.73,53.74,53.67,53.69,3200.0
2014-01-07 14:00:00,53.66,53.67,53.51,53.67,36200.0,53.66,53.67,53.51,53.67,36200.0
2014-01-07 14:10:00,53.67,53.67,53.6,53.66,27400.0,53.67,53.67,53.6,53.66,27400.0
2014-01-07 14:20:00,53.67,53.72,53.61,53.72,25200.0,53.67,53.72,53.61,53.72,25200.0
2014-01-07 14:30:00,53.76,53.82,53.73,53.77,3200.0,53.76,53.82,53.73,53.77,3200.0
2014-01-07 14:40:00,53.77,53.82,53.77,53.82,1400.0,53.77,53.82,53.77,53.82,1400.0
2014-01-07 14:50:00,53.79,53.85,53.79,53.83,5200.0,53.79,53.85,53.79,53.83,5200.0
2014-01-07 15:00:00,53.83,53.83,53.72,53.74,13200.0,53.83,53.83,53.72,53.74,13200.0
2014-01-07 15:10:00,53.77,53.8,53.65,53.8,34000.0,53.77,53.8,53.65,53.8,34000.0
2014-01-07 15:20:00,53.82,53.84,53.77,53.82,8600.0,53.82,53.84,53.77,53.82,8600.0
2014-01-07 15:30:00,53.82,53.88,53.81,53.84,9600.0,53.82,53.88,53.81,53.84,9600.0
2014-01-07 15:40:00,53.84,53.95,53.82,53.92,9200.0,53.84,53.95,53.82,53.92,9200.0
2014-01-07 15:50:00,53.91,53.95,53.88,53.9,44400.0,53.91,53.95,53.88,53.9,44400.0
2014-01-08 09:30:00,53.98,54.45,53.71,54.04,24600.0,53.98,54.45,53.71,54.04,24600.0
2014-01-08 09:40:00,54.12,54.12,53.79,53.95,11800.0,54.12,54.12,53.79,53.95,11800.0
2014-01-08 09:50:00,53.88,53.88,53.58,53.8,9000.0,53.88,53.88,53.58,53.8,9000.0
2014-01-08 10:00:00,53.95,54.31,53.92,54.15,12400.0,53.95,54.31,53.92,54.15,12400.0
2014-01-08 10:10:00,54.12,54.12,53.9,53.9,5800.0,54.12,54.12,53.9,53.9,5800.0
2014-01-08 10:20:00,53.99,54.27,53.96,53.96,8400.0,53.99,54.27,53.96,53.96,8400.0
2014-01-08 10:30:00,53.96,54.01,53.88,54.01,4800.0,53.96,54.01,53.88,54.01,4800.0
2014-01-08 10:40:00,54.05,54.2,54.01,54.05,11800.0,54.05,54.2,54.01,54.05,11800.0
2014-01-08 10:50:00,54.09,54.18,54.09,54.12,3800.0,54.09,54.18,54.09,54.12,3800.0
2014-01-08 11:00:00,54.12,54.12,53.92,53.94,18400.0,54.12,54.12,53.92,53.94,18400.0
2014-01-08 11:10:00,53.88,54.02,53.88,53.96,16200.0,53.88,54.02,53.88,53.96,16200.0
2014-01-08 11:20:00,53.99,54.0,53.95,53.97,9600.0,53.99,54.0,53.95,53.97,9600.0
2014-01-08 11:30:00,53.99,54.07,53.98,54.07,17400.0,53.99,54.07,53.98,54.07,17400.0
2014-01-08 11:40:00,54.04,54.06,53.91,53.95,32600.0,54.04,54.06,53.91,53.95,32600.0
2014-01-08 11:50:00,53.95,54.04,53.92,54.03,5600.0,53.95,54.04,53.92,54.03,5600.0
2014-01-08 12:00:00,54.07,54.08,54.02,54.03,4200.0,54.07,54.08,54.02,54.03,4200.0
2014-01-08 12:10:00,54.0,54.03,53.9,54.03,25800.0,54.0,54.03,53.9,54.03,25800.0
2014-01-08 12:20:00,54.06,54.09,53.93,54.01,13200.0,54.06,54.09,53.93,54.01,13200.0
2014-01-08 12:30:00,53.98,54.07,53.97,54.07,2600.0,53.98,54.07,53.97,54.07,2600.0
2014-01-08 12:40:00,54.06,54.09,54.02,54.09,4000.0,54.06,54.09,54.02,54.09,4000.0
2014-01-08 12:50:00,54.07,54.07,53.88,53.88,1600.0,54.07,54.07,53.88,53.88,1600.0
2014-01-08 13:00:00,53.88,53.96,53.87,53.92,4600.0,53.88,53.96,53.87,53.92,4600.0
2014-01-08 13:10:00,53.95,53.98,53.91,53.91,2800.0,53.95,53.98,53.91,53.91,2800.0
2014-01-08 13:20:00,53.9,54.0,53.9,53.99,6800.0,53.9,54.0,53.9,53.99,6800.0
2014-01-08 13:30:00,53.99,53.99,53.9,53.9,4800.0,53.99,53.99,53.9,53.9,4800.0
2014-01-08 13:40:00,53.9,53.98,53.86,53.9,4600.0,53.9,53.98,53.86,53.9,4600.0
2014-01-08 13:50:00,53.96,54.1,53.96,54.1,6800.0,53.96,54.1,53.96,54.1,6800.0
2014-01-08 14:00:00,54.1,54.14,54.04,54.1,13800.0,54.1,54.14,54.04,54.1,13800.0
2014-01-08 14:10:00,54.1,54.17,54.08,54.17,11200.0,54.1,54.17,54.08,54.17,11200.0
2014-01-08 14:20:00,54.17,54.22,54.15,54.21,12400.0,54.17,54.22,54.15,54.21,12400.0
2014-01-08 14:30:00,54.2,54.27,54.1,54.1,23800.0,54.2,54.27,54.1,54.1,23800.0
2014-01-08 14:40:00,54.12,54.12,54.04,54.08,10000.0,54.12,54.12,54.04,54.08,10000.0
2014-01-08 14:50:00,54.08,54.13,54.05,54.12,5200.0,54.08,54.13,54.05,54.12,5200.0
2014-01-08 15:00:00,54.12,54.13,54.08,54.08,3800.0,54.12,54.13,54.08,54.08,3800.0
2014-01-08 15:10:00,54.07,54.13,54.04,54.13,7600.0,54.07,54.13,54.04,54.13,7600.0
2014-01-08 15:20:00,54.09,54.09,54.07,54.09,10400.0,54.09,54.09,54.07,54.09,10400.0
2014-01-08 15:30:00,54.07,54.13,54.05,54.13,8600.0,54.07,54.13,54.05,54.13,8600.0
2014-01-08 15:40:00,54.07,54.14,54.05,54.14,8800.0,54.07,54.14,54.05,54.14,8800.0
2014-01-08 15:50:00,54.17,54.2,54.08,54.16,28200.0,54.17,54.2,54.08,54.16,28200.0
2014-01-09 09:30:00,54.18,54.48,53.74,54.44,5000.0,54.18,54.48,53.74,54.44,5000.0
2014-01-09 09:40:00,54.27,54.42,54.27,54.41,3200.0,54.27,54.42,54.27,54.41,3200.0
2014-01-09 09:50:00,54.4,54.42,54.2,54.42,11800.0,54.4,54.42,54.2,54.42,11800.0
2014-01-09 10:00:00,54.45,54.45,54.27,54.27,3200.0,54.45,54.45,54.27,54.27,3200.0
2014-01-09 10:10:00,54.12,54.37,54.12,54.37,3600.0,54.12,54.37,54.12,54.37,3600.0
2014-01-09 10:20:00,54.45,54.46,54.3,54.4,6400.0,54.45,54.46,54.3,54.4,6400.0
2014-01-09 10:30:00,54.45,54.5,54.41,54.5,6600.0,54.45,54.5,54.41,54.5,6600.0
2014-01-09 10:40:00,54.55,54.55,54.25,54.27,8000.0,54.55,54.55,54.25,54.27,8000.0
2014-01-09 10:50:00,54.26,54.26,54.12,54.15,3400.0,54.26,54.26,54.12,54.15,3400.0
2014-01-09 11:00:00,54.09,54.2,53.99,53.99,4800.0,54.09,54.2,53.99,53.99,4800.0
2014-01-09 11:10:00,54.05,54.18,54.04,54.1,2600.0,54.05,54.18,54.04,54.1,2600.0
2014-01-09 11:20:00,54.18,54.25,54.1,54.15,5400.0,54.18,54.25,54.1,54.15,5400.0
2014-01-09 11:30:00,54.22,54.27,54.15,54.24,3600.0,54.22,54.27,54.15,54.24,3600.0
2014-01-09 11:40:00,54.27,54.27,54.13,54.2,6000.0,54.27,54.27,54.13,54.2,6000.0
2014-01-09 11:50:00,54.2,54.32,54.2,54.3,1800.0,54.2,54.32,54.2,54.3,1800.0
2014-01-09 12:00:00,54.35,54.35,54.24,54.26,7000.0,54.35,54.35,54.24,54.26,7000.0
2014-01-09 12:10:00,54.24,54.43,54.18,54.4,9200.0,54.24,54.43,54.18,54.4,9200.0
2014-01-09 12:20:00,54.43,54.47,54.34,54.44,5200.0,54.43,54.47,54.34,54.44,5200.0
2014-01-09 12:30:00,54.44,54.51,54.38,54.44,13400.0,54.44,54.51,54.38,54.44,13400.0
2014-01-09 12:40:00,54.44,54.44,54.38,54.43,6800.0,54.44,54.44,54.38,54.43,6800.0
2014-01-09 12:50:00,54.38,54.44,54.38,54.38,600.0,54.38,54.44,54.38,54.38,600.0
2014-01-09 13:00:00,54.44,54.45,54.39,54.39,6400.0,54.44,54.45,54.39,54.39,6400.0
2014-01-09 13:10:00,54.38,54.43,54.33,54.33,3800.0,54.38,54.43,54.33,54.33,3800.0
2014-01-09 13:20:00,54.35,54.49,54.35,54.47,3600.0,54.35,54.49,54.35,54.47,3600.0
2014-01-09 13:30:00,54.45,54.45,54.33,54.33,1600.0,54.45,54.45,54.33,54.33,1600.0
2014-01-09 13:40:00,54.35,54.35,54.32,54.33,2000.0,54.35,54.35,54.32,54.33,2000.0
2014-01-09 13:50:00,54.33,54.35,54.27,54.27,4200.0,54.33,54.35,54.27,54.27,4200.0
2014-01-09 14:00:00,54.28,54.34,54.13,54.18,6800.0,54.28,54.34,54.13,54.18,6800.0
2014-01-09 14:10:00,54.17,54.23,54.12,54.21,7400.0,54.17,54.23,54.12,54.21,7400.0
2014-01-09 14:20:00,54.18,54.24,54.16,54.24,3600.0,54.18,54.24,54.16,54.24,3600.0
2014-01-09 14:30:00,54.24,54.27,54.18,54.27,5400.0,54.24,54.27,54.18,54.27,5400.0
2014-01-09 14:40:00,54.24,54.41,54.24,54.4,7000.0,54.24,54.41,54.24,54.4,7000.0
2014-01-09 14:50:00,54.42,54.49,54.37,54.45,7000.0,54.42,54.49,54.37,54.45,7000.0
2014-01-09 15:00:00,54.41,54.46,54.41,54.41,2800.0,54.41,54.46,54.41,54.41,2800.0
2014-01-09 15:10:00,54.41,54.45,54.38,54.43,10200.0,54.41,54.45,54.38,54.43,10200.0
2014-01-09 15:20:00,54.42,54.42,54.28,54.37,9400.0,54.42,54.42,54.28,54.37,9400.0
2014-01-09 15:30:00,54.37,54.4,54.31,54.31,6800.0,54.37,54.4,54.31,54.31,6800.0
2014-01-09 15:40:00,54.3,54.41,54.27,54.4,20200.0,54.3,54.41,54.27,54.4,20200.0
2014-01-09 15:50:00,54.4,54.5,54.38,54.5,26600.0,54.4,54.5,54.38,54.5,26600.0
2014-01-10 09:30:00,54.5,54.95,54.24,54.85,20800.0,54.5,54.95,54.24,54.85,20800.0
2014-01-10 09:40:00,54.85,54.85,54.52,54.74,12200.0,54.85,54.85,54.52,54.74,12200.0
2014-01-10 09:50:00,54.74,54.81,54.66,54.77,7400.0,54.74,54.81,54.66,54.77,7400.0
2014-01-10 10:00:00,54.77,54.79,54.56,54.62,8600.0,54.77,54.79,54.56,54.62,8600.0
2014-01-10 10:10:00,54.63,54.85,54.63,54.83,8800.0,54.63,54.85,54.63,54.83,8800.0
2014-01-10 10:20:00,54.89,54.99,54.84,54.93,36400.0,54.89,54.99,54.84,54.93,36400.0
2014-01-10 10:30:00,54.93,54.93,54.74,54.75,12600.0,54.93,54.93,54.74,54.75,12600.0
2014-01-10 10:40:00,54.75,54.79,54.73,54.77,3800.0,54.75,54.79,54.73,54.77,3800.0
2014-01-10 10:50:00,54.77,54.77,54.65,54.69,2600.0,54.77,54.77,54.65,54.69,2600.0
2014-01-10 11:00:00,54.65,54.65,54.59,54.6,2800.0,54.65,54.65,54.59,54.6,2800.0
2014-01-10 11:10:00,54.53,54.57,54.48,54.48,6800.0,54.53,54.57,54.48,54.48,6800.0
2014-01-10 11:20:00,54.46,54.58,54.46,54.57,6000.0,54.46,54.58,54.46,54.57,6000.0
2014-01-10 11:30:00,54.52,54.54,54.42,54.5,5400.0,54.52,54.54,54.42,54.5,5400.0
2014-01-10 11:40:00,54.56,54.6,54.49,54.52,30200.0,54.56,54.6,54.49,54.52,30200.0
2014-01-10 11:50:00,54.43,54.54,54.43,54.54,1000.0,54.43,54.54,54.43,54.54,1000.0
2014-01-10 12:00:00,54.54,54.57,54.49,54.49,1200.0,54.54,54.57,54.49,54.49,1200.0
2014-01-10 12:10:00,54.49,54.59,54.47,54.55,11600.0,54.49,54.59,54.47,54.55,11600.0
2014-01-10 12:20:00,54.53,54.59,54.53,54.59,2000.0,54.53,54.59,54.53,54.59,2000.0
2014-01-10 12:30:00,54.59,54.59,54.56,54.56,2600.0,54.59,54.59,54.56,54.56,2600.0
2014-01-10 12:40:00,54.59,54.71,54.59,54.63,5600.0,54.59,54.71,54.59,54.63,5600.0
2014-01-10 12:50:00,54.63,54.63,54.49,54.51,3600.0,54.63,54.63,54.49,54.51,3600.0
2014-01-10 13:00:00,54.51,54.57,54.49,54.57,2600.0,54.51,54.57,54.49,54.57,2600.0
2014-01-10 13:10:00,54.56,54.56,54.53,54.54,2800.0,54.56,54.56,54.53,54.54,2800.0
2014-01-10 13:20:00,54.52,54.56,54.49,54.49,15000.0,54.52,54.56,54.49,54.49,15000.0
2014-01-10 13:30:00,54.49,54.49,54.41,54.41,1800.0,54.49,54.49,54.41,54.41,1800.0
2014-01-10 13:40:00,54.4,54.4,54.32,54.37,6000.0,54.4,54.4,54.32,54.37,6000.0
2014-01-10 13:50:00,54.4,54.4,54.29,54.29,3400.0,54.4,54.4,54.29,54.29,3400.0
2014-01-10 14:00:00,54.27,54.33,54.26,54.26,6200.0,54.27,54.33,54.26,54.26,6200.0
2014-01-10 14:10:00,54.26,54.28,54.22,54.27,10400.0,54.26,54.28,54.22,54.27,10400.0
2014-01-10 14:20:00,54.28,54.28,54.19,54.19,8400.0,54.28,54.28,54.19,54.19,8400.0
2014-01-10 14:30:00,54.19,54.25,54.19,54.24,4000.0,54.19,54.25,54.19,54.24,4000.0
2014-01-10 14:40:00,54.24,54.24,54.18,54.18,4200.0,54.24,54.24,54.18,54.18,4200.0
2014-01-10 14:50:00,54.17,54.19,54.12,54.17,25600.0,54.17,54.19,54.12,54.17,25600.0
2014-01-10 15:00:00,54.18,54.24,54.18,54.22,14200.0,54.18,54.24,54.18,54.22,14200.0
2014-01-10 15:10:00,54.23,54.24,54.23,54.24,2600.0,54.23,54.24,54.23,54.24,2600.0
2014-01-10 15:20:00,54.24,54.32,54.22,54.32,6800.0,54.24,54.32,54.22,54.32,6800.0
2014-01-10 15:30:00,54.33,54.36,54.33,54.36,4600.0,54.33,54.36,54.33,54.36,4600.0
2014-01-10 15:40:00,54.37,54.45,54.34,54.35,15200.0,54.37,54.45,54.34,54.35,15200.0
2014-01-10 15:50:00,54.35,54.56,54.34,54.56,40800.0,54.35,54.56,54.34,54.56,40800.0
2014-01-13 09:30:00,54.26,54.75,54.13,54.13,29800.0,54.26,54.75,54.13,54.13,29800.0
2014-01-13 09:40:00,54.14,54.15,53.92,53.96,10400.0,54.14,54.15,53.92,53.96,10400.0
2014-01-13 09:50:00,53.96,54.01,53.88,53.92,8200.0,53.96,54.01,53.88,53.92,8200.0
2014-01-13 10:00:00,53.92,54.27,53.92,54.2,4200.0,53.92,54.27,53.92,54.2,4200.0
2014-01-13 10:10:00,54.27,54.33,54.23,54.32,4200.0,54.27,54.33,54.23,54.32,4200.0
2014-01-13 10:20:00,54.33,54.42,54.32,54.42,2800.0,54.33,54.42,54.32,54.42,2800.0
2014-01-13 10:30:00,54.41,54.43,54.31,54.42,19400.0,54.41,54.43,54.31,54.42,19400.0
2014-01-13 10:40:00,54.41,54.47,54.4,54.45,3800.0,54.41,54.47,54.4,54.45,3800.0
2014-01-13 10:50:00,54.47,54.52,54.46,54.52,4400.0,54.47,54.52,54.46,54.52,4400.0
2014-01-13 11:00:00,54.52,54.52,54.46,54.47,4400.0,54.52,54.52,54.46,54.47,4400.0
2014-01-13 11:10:00,54.48,54.49,54.43,54.43,13200.0,54.48,54.49,54.43,54.43,13200.0
2014-01-13 11:20:00,54.35,54.49,54.35,54.43,2400.0,54.35,54.49,54.35,54.43,2400.0
2014-01-13 11:30:00,54.43,54.46,54.35,54.35,17200.0,54.43,54.46,54.35,54.35,17200.0
2014-01-13 11:40:00,54.36,54.38,54.35,54.38,1200.0,54.36,54.38,54.35,54.38,1200.0
2014-01-13 11:50:00,54.39,54.48,54.39,54.47,2800.0,54.39,54.48,54.39,54.47,2800.0
2014-01-13 12:00:00,54.45,54.45,54.29,54.29,7200.0,54.45,54.45,54.29,54.29,7200.0
2014-01-13 12:10:00,54.27,54.3,54.27,54.27,800.0,54.27,54.3,54.27,54.27,800.0
2014-01-13 12:20:00,54.27,54.27,54.17,54.22,3200.0,54.27,54.27,54.17,54.22,3200.0
2014-01-13 12:30:00,54.11,54.11,53.98,54.01,1000.0,54.11,54.11,53.98,54.01,1000.0
2014-01-13 12:40:00,54.05,54.21,54.04,54.21,3600.0,54.05,54.21,54.04,54.21,3600.0
2014-01-13 12:50:00,54.17,54.19,54.13,54.13,4200.0,54.17,54.19,54.13,54.13,4200.0
2014-01-13 13:00:00,54.06,54.16,53.98,54.08,41000.0,54.06,54.16,53.98,54.08,41000.0
2014-01-13 13:10:00,54.06,54.07,53.94,54.05,23000.0,54.06,54.07,53.94,54.05,23000.0
2014-01-13 13:20:00,54.06,54.13,54.06,54.13,1200.0,54.06,54.13,54.06,54.13,1200.0
2014-01-13 13:30:00,54.14,54.21,54.14,54.19,5800.0,54.14,54.21,54.14,54.19,5800.0
2014-01-13 13:40:00,54.22,54.23,54.18,54.23,5800.0,54.22,54.23,54.18,54.23,5800.0
2014-01-13 13:50:00,54.23,54.24,54.18,54.23,12200.0,54.23,54.24,54.18,54.23,12200.0
2014-01-13 14:00:00,54.27,54.29,54.24,54.24,1400.0,54.27,54.29,54.24,54.24,1400.0
2014-01-13 14:10:00,54.26,54.27,54.2,54.2,15000.0,54.26,54.27,54.2,54.2,15000.0
2014-01-13 14:20:00,54.21,54.29,54.21,54.26,5800.0,54.21,54.29,54.21,54.26,5800.0
2014-01-13 14:30:00,54.25,54.26,54.2,54.26,2600.0,54.25,54.26,54.2,54.26,2600.0
2014-01-13 14:40:00,54.26,54.26,54.15,54.15,6800.0,54.26,54.26,54.15,54.15,6800.0
2014-01-13 14:50:00,54.15,54.22,54.15,54.19,6200.0,54.15,54.22,54.15,54.19,6200.0
2014-01-13 15:00:00,54.2,54.2,54.11,54.13,15400.0,54.2,54.2,54.11,54.13,15400.0
2014-01-13 15:10:00,54.12,54.19,54.12,54.17,4200.0,54.12,54.19,54.12,54.17,4200.0
2014-01-13 15:20:00,54.17,54.17,54.09,54.13,6200.0,54.17,54.17,54.09,54.13,6200.0
2014-01-13 15:30:00,54.15,54.15,54.09,54.12,5400.0,54.15,54.15,54.09,54.12,5400.0
2014-01-13 15:40:00,54.09,54.22,54.09,54.18,12000.0,54.09,54.22,54.09,54.18,12000.0
2014-01-13 15:50:00,54.13,54.19,54.12,54.19,23200.0,54.13,54.19,54.12,54.19,23200.0
2014-01-14 09:30:00,54.44,54.65,54.01,54.49,2800.0,54.44,54.65,54.01,54.49,2800.0
2014-01-14 09:40:00,54.49,54.5,54.41,54.45,3200.0,54.49,54.5,54.41,54.45,3200.0
2014-01-14 09:50:00,54.4,54.56,54.39,54.56,3600.0,54.4,54.56,54.39,54.56,3600.0
2014-01-14 10:00:00,54.56,54.68,54.49,54.59,16200.0,54.56,54.68,54.49,54.59,16200.0
2014-01-14 10:10:00,54.67,54.87,54.64,54.85,7600.0,54.67,54.87,54.64,54.85,7600.0
2014-01-14 10:20:00,54.94,54.94,54.77,54.81,21200.0,54.94,54.94,54.77,54.81,21200.0
2014-01-14 10:30:00,54.88,54.94,54.72,54.72,21600.0,54.88,54.94,54.72,54.72,21600.0
2014-01-14 10:40:00,54.75,54.85,54.71,54.73,8000.0,54.75,54.85,54.71,54.73,8000.0
2014-01-14 10:50:00,54.72,54.77,54.68,54.77,1200.0,54.72,54.77,54.68,54.77,1200.0
2014-01-14 11:00:00,54.77,54.85,54.69,54.74,24200.0,54.77,54.85,54.69,54.74,24200.0
2014-01-14 11:10:00,54.72,54.87,54.68,54.87,16600.0,54.72,54.87,54.68,54.87,16600.0
2014-01-14 11:20:00,54.87,54.98,54.83,54.91,6400.0,54.87,54.98,54.83,54.91,6400.0
2014-01-14 11:30:00,54.91,54.99,54.84,54.96,2200.0,54.91,54.99,54.84,54.96,2200.0
2014-01-14 11:40:00,54.99,55.0,54.93,54.93,7200.0,54.99,55.0,54.93,54.93,7200.0
2014-01-14 11:50:00,54.93,54.96,54.92,54.96,2000.0,54.93,54.96,54.92,54.96,2000.0
2014-01-14 12:00:00,54.96,55.0,54.93,54.98,8400.0,54.96,55.0,54.93,54.98,8400.0
2014-01-14 12:10:00,54.96,55.09,54.91,55.09,56000.0,54.96,55.09,54.91,55.09,56000.0
2014-01-14 12:20:00,55.12,55.24,55.12,55.22,2600.0,55.12,55.24,55.12,55.22,2600.0
2014-01-14 12:30:00,55.13,55.22,55.13,55.22,8400.0,55.13,55.22,55.13,55.22,8400.0
2014-01-14 12:40:00,55.22,55.22,55.13,55.13,4200.0,55.22,55.22,55.13,55.13,4200.0
2014-01-14 12:50:00,55.13,55.13,55.06,55.09,2000.0,55.13,55.13,55.06,55.09,2000.0
2014-01-14 13:00:00,55.09,55.13,55.03,55.13,3200.0,55.09,55.13,55.03,55.13,3200.0
2014-01-14 13:10:00,55.06,55.22,55.06,55.15,4800.0,55.06,55.22,55.06,55.15,4800.0
2014-01-14 13:20:00,55.13,55.21,55.13,55.21,2400.0,55.13,55.21,55.13,55.21,2400.0
2014-01-14 13:30:00,55.23,55.24,55.15,55.24,14800.0,55.23,55.24,55.15,55.24,14800.0
2014-01-14 13:40:00,55.27,55.29,55.17,55.17,5400.0,55.27,55.29,55.17,55.17,5400.0
2014-01-14 13:50:00,55.17,55.17,55.09,55.09,4000.0,55.17,55.17,55.09,55.09,4000.0
2014-01-14 14:00:00,55.08,55.14,55.08,55.1,6600.0,55.08,55.14,55.08,55.1,6600.0
2014-01-14 14:10:00,55.13,55.13,55.02,55.12,6600.0,55.13,55.13,55.02,55.12,6600.0
2014-01-14 14:20:00,55.02,55.17,55.02,55.13,9600.0,55.02,55.17,55.02,55.13,9600.0
2014-01-14 14:30:00,55.13,55.14,55.04,55.09,9800.0,55.13,55.14,55.04,55.09,9800.0
2014-01-14 14:40:00,55.01,55.08,54.95,55.06,12200.0,55.01,55.08,54.95,55.06,12200.0
2014-01-14 14:50:00,55.01,55.06,54.96,54.97,6800.0,55.01,55.06,54.96,54.97,6800.0
2014-01-14 15:00:00,54.96,54.98,54.92,54.97,6600.0,54.96,54.98,54.92,54.97,6600.0
2014-01-14 15:10:00,54.97,55.04,54.94,55.04,13200.0,54.97,55.04,54.94,55.04,13200.0
2014-01-14 15:20:00,55.0,55.03,54.96,54.98,10600.0,55.0,55.03,54.96,54.98,10600.0
2014-01-14 15:30:00,54.96,55.07,54.96,55.02,7400.0,54.96,55.07,54.96,55.02,7400.0
2014-01-14 15:40:00,55.01,55.03,54.98,55.0,10400.0,55.01,55.03,54.98,55.0,10400.0
2014-01-14 15:50:00,54.99,55.05,54.96,55.02,25600.0,54.99,55.05,54.96,55.02,25600.0
2014-01-15 09:30:00,54.99,55.42,54.99,55.42,3800.0,54.99,55.42,54.99,55.42,3800.0
2014-01-15 09:40:00,55.32,55.32,55.19,55.22,2800.0,55.32,55.32,55.19,55.22,2800.0
2014-01-15 09:50:00,55.15,55.24,55.15,55.24,3800.0,55.15,55.24,55.15,55.24,3800.0
2014-01-15 10:00:00,55.22,55.4,55.22,55.38,4200.0,55.22,55.4,55.22,55.38,4200.0
2014-01-15 10:10:00,55.35,55.57,55.34,55.52,82200.0,55.35,55.57,55.34,55.52,82200.0
2014-01-15 10:20:00,55.52,55.58,55.43,55.57,67000.0,55.52,55.58,55.43,55.57,67000.0
2014-01-15 10:30:00,55.57,55.74,55.57,55.69,10200.0,55.57,55.74,55.57,55.69,10200.0
2014-01-15 10:40:00,55.74,55.79,55.69,55.74,9400.0,55.74,55.79,55.69,55.74,9400.0
2014-01-15 10:50:00,55.74,55.76,55.68,55.71,5600.0,55.74,55.76,55.68,55.71,5600.0
2014-01-15 11:00:00,55.68,55.86,55.68,55.85,7800.0,55.68,55.86,55.68,55.85,7800.0
2014-01-15 11:10:00,55.85,55.88,55.82,55.88,6000.0,55.85,55.88,55.82,55.88,6000.0
2014-01-15 11:20:00,55.87,55.87,55.66,55.66,5800.0,55.87,55.87,55.66,55.66,5800.0
2014-01-15 11:30:00,55.67,55.74,55.67,55.72,5000.0,55.67,55.74,55.67,55.72,5000.0
2014-01-15 11:40:00,55.77,55.77,55.68,55.72,2600.0,55.77,55.77,55.68,55.72,2600.0
2014-01-15 11:50:00,55.72,55.95,55.72,55.87,15400.0,55.72,55.95,55.72,55.87,15400.0
2014-01-15 12:00:00,55.87,55.9,55.75,55.77,8000.0,55.87,55.9,55.75,55.77,8000.0
2014-01-15 12:10:00,55.72,55.74,55.69,55.74,1800.0,55.72,55.74,55.69,55.74,1800.0
2014-01-15 12:20:00,55.77,55.89,55.77,55.88,8000.0,55.77,55.89,55.77,55.88,8000.0
2014-01-15 12:30:00,55.89,56.05,55.85,55.98,24000.0,55.89,56.05,55.85,55.98,24000.0
2014-01-15 12:40:00,55.98,56.02,55.91,56.01,9000.0,55.98,56.02,55.91,56.01,9000.0
2014-01-15 12:50:00,56.01,56.1,55.97,55.99,13600.0,56.01,56.1,55.97,55.99,13600.0
2014-01-15 13:00:00,55.96,56.06,55.95,56.06,6400.0,55.96,56.06,55.95,56.06,6400.0
2014-01-15 13:10:00,56.05,56.09,55.91,55.91,39200.0,56.05,56.09,55.91,55.91,39200.0
2014-01-15 13:20:00,55.96,55.98,55.92,55.98,3600.0,55.96,55.98,55.92,55.98,3600.0
2014-01-15 13:30:00,55.93,56.04,55.93,55.97,17200.0,55.93,56.04,55.93,55.97,17200.0
2014-01-15 13:40:00,55.96,55.97,55.89,55.89,16000.0,55.96,55.97,55.89,55.89,16000.0
2014-01-15 13:50:00,55.91,55.93,55.88,55.9,18600.0,55.91,55.93,55.88,55.9,18600.0
2014-01-15 14:00:00,55.91,55.93,55.88,55.89,12600.0,55.91,55.93,55.88,55.89,12600.0
2014-01-15 14:10:00,55.91,56.01,55.91,55.93,21400.0,55.91,56.01,55.91,55.93,21400.0
2014-01-15 14:20:00,55.92,56.0,55.92,55.97,10000.0,55.92,56.0,55.92,55.97,10000.0
2014-01-15 14:30:00,55.99,56.19,55.97,56.19,8400.0,55.99,56.19,55.97,56.19,8400.0
2014-01-15 14:40:00,56.19,56.19,56.09,56.09,26000.0,56.19,56.19,56.09,56.09,26000.0
2014-01-15 14:50:00,56.13,56.22,56.1,56.2,34800.0,56.13,56.22,56.1,56.2,34800.0
2014-01-15 15:00:00,56.2,56.28,56.1,56.13,34600.0,56.2,56.28,56.1,56.13,34600.0
2014-01-15 15:10:00,56.12,56.23,56.12,56.18,28800.0,56.12,56.23,56.12,56.18,28800.0
2014-01-15 15:20:00,56.18,56.19,56.09,56.19,23800.0,56.18,56.19,56.09,56.19,23800.0
2014-01-15 15:30:00,56.2,56.24,56.12,56.13,31400.0,56.2,56.24,56.12,56.13,31400.0
2014-01-15 15:40:00,56.13,56.13,56.06,56.07,19200.0,56.13,56.13,56.06,56.07,19200.0
2014-01-15 15:50:00,56.07,56.16,56.01,56.06,50600.0,56.07,56.16,56.01,56.06,50600.0
2014-01-16 09:30:00,56.01,56.01,56.01,56.01,2800.0,56.01,56.01,56.01,56.01,2800.0
2014-01-16 09:40:00,55.78,56.1,55.78,55.88,9600.0,55.78,56.1,55.78,55.88,9600.0
2014-01-16 09:50:00,55.71,56.04,55.69,55.92,5200.0,55.71,56.04,55.69,55.92,5200.0
2014-01-16 10:00:00,55.93,56.02,55.78,55.84,14000.0,55.93,56.02,55.78,55.84,14000.0
2014-01-16 10:10:00,55.84,55.91,55.84,55.9,1800.0,55.84,55.91,55.84,55.9,1800.0
2014-01-16 10:20:00,55.88,55.95,55.8,55.87,22000.0,55.88,55.95,55.8,55.87,22000.0
2014-01-16 10:30:00,55.9,55.9,55.9,55.9,200.0,55.9,55.9,55.9,55.9,200.0
2014-01-16 10:40:00,55.92,55.92,55.78,55.78,2200.0,55.92,55.92,55.78,55.78,2200.0
2014-01-16 10:50:00,55.76,55.78,55.7,55.77,3000.0,55.76,55.78,55.7,55.77,3000.0
2014-01-16 11:00:00,55.77,55.94,55.77,55.93,7200.0,55.77,55.94,55.77,55.93,7200.0
2014-01-16 11:10:00,55.94,55.96,55.81,55.87,18800.0,55.94,55.96,55.81,55.87,18800.0
2014-01-16 11:20:00,55.91,55.91,55.88,55.91,1600.0,55.91,55.91,55.88,55.91,1600.0
2014-01-16 11:30:00,55.92,55.95,55.84,55.85,9600.0,55.92,55.95,55.84,55.85,9600.0
2014-01-16 11:40:00,55.81,55.84,55.79,55.79,2000.0,55.81,55.84,55.79,55.79,2000.0
2014-01-16 11:50:00,55.85,55.9,55.84,55.9,3000.0,55.85,55.9,55.84,55.9,3000.0
2014-01-16 12:00:00,55.88,56.02,55.85,55.87,59000.0,55.88,56.02,55.85,55.87,59000.0
2014-01-16 12:10:00,55.85,55.98,55.84,55.87,32800.0,55.85,55.98,55.84,55.87,32800.0
2014-01-16 12:20:00,55.86,55.87,55.86,55.87,1400.0,55.86,55.87,55.86,55.87,1400.0
2014-01-16 12:30:00,55.87,55.94,55.87,55.94,1400.0,55.87,55.94,55.87,55.94,1400.0
2014-01-16 12:40:00,55.85,55.9,55.83,55.88,11000.0,55.85,55.9,55.83,55.88,11000.0
2014-01-16 12:50:00,55.87,55.88,55.85,55.88,5600.0,55.87,55.88,55.85,55.88,5600.0
2014-01-16 13:00:00,55.85,55.92,55.85,55.91,6000.0,55.85,55.92,55.85,55.91,6000.0
2014-01-16 13:10:00,55.91,55.96,55.84,55.89,21200.0,55.91,55.96,55.84,55.89,21200.0
2014-01-16 13:20:00,55.92,55.92,55.9,55.92,3600.0,55.92,55.92,55.9,55.92,3600.0
2014-01-16 13:30:00,55.88,55.96,55.88,55.95,5200.0,55.88,55.96,55.88,55.95,5200.0
2014-01-16 13:40:00,55.94,55.94,55.87,55.87,3400.0,55.94,55.94,55.87,55.87,3400.0
2014-01-16 13:50:00,55.85,55.97,55.85,55.97,3400.0,55.85,55.97,55.85,55.97,3400.0
2014-01-16 14:00:00,55.99,56.02,55.9,55.93,44800.0,55.99,56.02,55.9,55.93,44800.0
2014-01-16 14:10:00,55.97,56.08,55.92,56.05,49600.0,55.97,56.08,55.92,56.05,49600.0
2014-01-16 14:20:00,56.09,56.19,56.09,56.19,5400.0,56.09,56.19,56.09,56.19,5400.0
2014-01-16 14:30:00,56.19,56.27,56.19,56.27,3600.0,56.19,56.27,56.19,56.27,3600.0
2014-01-16 14:40:00,56.27,56.33,56.25,56.32,5000.0,56.27,56.33,56.25,56.32,5000.0
2014-01-16 14:50:00,56.32,56.38,56.32,56.38,7200.0,56.32,56.38,56.32,56.38,7200.0
2014-01-16 15:00:00,56.33,56.36,56.29,56.29,9800.0,56.33,56.36,56.29,56.29,9800.0
2014-01-16 15:10:00,56.27,56.27,56.17,56.23,14800.0,56.27,56.27,56.17,56.23,14800.0
2014-01-16 15:20:00,56.21,56.32,56.21,56.29,8200.0,56.21,56.32,56.21,56.29,8200.0
2014-01-16 15:30:00,56.27,56.32,56.23,56.29,14000.0,56.27,56.32,56.23,56.29,14000.0
2014-01-16 15:40:00,56.29,56.29,56.12,56.15,29800.0,56.29,56.29,56.12,56.15,29800.0
2014-01-16 15:50:00,56.15,56.26,56.14,56.23,32000.0,56.15,56.26,56.14,56.23,32000.0
2014-01-17 09:30:00,56.11,56.11,56.11,56.11,2800.0,56.11,56.11,56.11,56.11,2800.0
2014-01-17 09:40:00,56.21,56.27,55.97,56.16,46200.0,56.21,56.27,55.97,56.16,46200.0
2014-01-17 09:50:00,56.16,56.29,56.15,56.29,13400.0,56.16,56.29,56.15,56.29,13400.0
2014-01-17 10:00:00,56.41,56.48,56.19,56.45,27000.0,56.41,56.48,56.19,56.45,27000.0
2014-01-17 10:10:00,56.48,56.52,56.41,56.5,24200.0,56.48,56.52,56.41,56.5,24200.0
2014-01-17 10:20:00,56.52,56.53,56.42,56.44,10600.0,56.52,56.53,56.42,56.44,10600.0
2014-01-17 10:30:00,56.44,56.49,56.43,56.43,11000.0,56.44,56.49,56.43,56.43,11000.0
2014-01-17 10:40:00,56.45,56.52,56.4,56.52,8400.0,56.45,56.52,56.4,56.52,8400.0
2014-01-17 10:50:00,56.56,56.6,56.52,56.57,16400.0,56.56,56.6,56.52,56.57,16400.0
2014-01-17 11:00:00,56.53,56.7,56.53,56.7,4800.0,56.53,56.7,56.53,56.7,4800.0
2014-01-17 11:10:00,56.63,56.66,56.58,56.63,9400.0,56.63,56.66,56.58,56.63,9400.0
2014-01-17 11:20:00,56.68,56.68,56.58,56.58,400.0,56.68,56.68,56.58,56.58,400.0
2014-01-17 11:30:00,56.66,56.68,56.52,56.56,6600.0,56.66,56.68,56.52,56.56,6600.0
2014-01-17 11:40:00,56.57,56.62,56.49,56.62,3200.0,56.57,56.62,56.49,56.62,3200.0
2014-01-17 11:50:00,56.54,56.63,56.54,56.6,3200.0,56.54,56.63,56.54,56.6,3200.0
2014-01-17 12:00:00,56.55,56.59,56.52,56.57,2400.0,56.55,56.59,56.52,56.57,2400.0
2014-01-17 12:10:00,56.56,56.63,56.47,56.55,19400.0,56.56,56.63,56.47,56.55,19400.0
2014-01-17 12:20:00,56.48,56.6,56.46,56.54,11400.0,56.48,56.6,56.46,56.54,11400.0
2014-01-17 12:30:00,56.55,56.55,56.42,56.5,26000.0,56.55,56.55,56.42,56.5,26000.0
2014-01-17 12:40:00,56.46,56.6,56.46,56.58,3000.0,56.46,56.6,56.46,56.58,3000.0
2014-01-17 12:50:00,56.59,56.59,56.5,56.59,7400.0,56.59,56.59,56.5,56.59,7400.0
2014-01-17 13:00:00,56.56,56.65,56.56,56.65,9400.0,56.56,56.65,56.56,56.65,9400.0
2014-01-17 13:10:00,56.65,56.67,56.58,56.63,9800.0,56.65,56.67,56.58,56.63,9800.0
2014-01-17 13:20:00,56.63,56.69,56.62,56.62,4200.0,56.63,56.69,56.62,56.62,4200.0
2014-01-17 13:30:00,56.61,56.79,56.61,56.79,28000.0,56.61,56.79,56.61,56.79,28000.0
2014-01-17 13:40:00,56.82,56.82,56.79,56.79,2600.0,56.82,56.82,56.79,56.79,2600.0
2014-01-17 13:50:00,56.77,56.8,56.72,56.74,9600.0,56.77,56.8,56.72,56.74,9600.0
2014-01-17 14:00:00,56.76,56.77,56.72,56.72,9400.0,56.76,56.77,56.72,56.72,9400.0
2014-01-17 14:10:00,56.74,56.85,56.74,56.8,23200.0,56.74,56.85,56.74,56.8,23200.0
2014-01-17 14:20:00,56.81,56.85,56.76,56.77,45400.0,56.81,56.85,56.76,56.77,45400.0
2014-01-17 14:30:00,56.77,56.77,56.73,56.76,12800.0,56.77,56.77,56.73,56.76,12800.0
2014-01-17 14:40:00,56.77,56.77,56.63,56.63,5600.0,56.77,56.77,56.63,56.63,5600.0
2014-01-17 14:50:00,56.64,56.77,56.64,56.77,26200.0,56.64,56.77,56.64,56.77,26200.0
2014-01-17 15:00:00,56.77,56.77,56.65,56.65,18000.0,56.77,56.77,56.65,56.65,18000.0
2014-01-17 15:10:00,56.67,56.69,56.61,56.65,9000.0,56.67,56.69,56.61,56.65,9000.0
2014-01-17 15:20:00,56.65,56.77,56.64,56.77,11800.0,56.65,56.77,56.64,56.77,11800.0
2014-01-17 15:30:00,56.77,56.77,56.72,56.76,35400.0,56.77,56.77,56.72,56.76,35400.0
2014-01-17 15:40:00,56.77,56.86,56.77,56.79,24600.0,56.77,56.86,56.77,56.79,24600.0
2014-01-17 15:50:00,56.8,56.84,56.71,56.79,33800.0,56.8,56.84,56.71,56.79,33800.0
2014-01-21 09:30:00,56.92,57.5,56.84,56.88,27000.0,56.92,57.5,56.84,56.88,27000.0
2014-01-21 09:40:00,56.86,57.06,56.86,57.03,15000.0,56.86,57.06,56.86,57.03,15000.0
2014-01-21 09:50:00,56.98,57.05,56.95,56.97,2000.0,56.98,57.05,56.95,56.97,2000.0
2014-01-21 10:00:00,56.96,57.02,56.92,57.0,9200.0,56.96,57.02,56.92,57.0,9200.0
2014-01-21 10:10:00,56.98,57.02,56.96,56.98,43200.0,56.98,57.02,56.96,56.98,43200.0
2014-01-21 10:20:00,56.98,56.99,56.69,56.82,55400.0,56.98,56.99,56.69,56.82,55400.0
2014-01-21 10:30:00,56.76,56.83,56.76,56.83,5800.0,56.76,56.83,56.76,56.83,5800.0
2014-01-21 10:40:00,56.8,56.82,56.77,56.77,6200.0,56.8,56.82,56.77,56.77,6200.0
2014-01-21 10:50:00,56.74,56.79,56.67,56.79,10600.0,56.74,56.79,56.67,56.79,10600.0
2014-01-21 11:00:00,56.75,56.94,56.74,56.84,100400.0,56.75,56.94,56.74,56.84,100400.0
2014-01-21 11:10:00,56.83,56.89,56.81,56.87,11400.0,56.83,56.89,56.81,56.87,11400.0
2014-01-21 11:20:00,56.87,56.91,56.84,56.9,4600.0,56.87,56.91,56.84,56.9,4600.0
2014-01-21 11:30:00,56.93,56.94,56.9,56.92,4200.0,56.93,56.94,56.9,56.92,4200.0
2014-01-21 11:40:00,56.97,56.99,56.94,56.97,4000.0,56.97,56.99,56.94,56.97,4000.0
2014-01-21 11:50:00,56.94,57.02,56.87,56.87,78800.0,56.94,57.02,56.87,56.87,78800.0
2014-01-21 12:00:00,56.88,56.88,56.74,56.77,10000.0,56.88,56.88,56.74,56.77,10000.0
2014-01-21 12:10:00,56.79,56.84,56.74,56.84,4200.0,56.79,56.84,56.74,56.84,4200.0
2014-01-21 12:20:00,56.82,56.89,56.77,56.82,8200.0,56.82,56.89,56.77,56.82,8200.0
2014-01-21 12:30:00,56.81,56.85,56.79,56.79,4000.0,56.81,56.85,56.79,56.79,4000.0
2014-01-21 12:40:00,56.81,56.85,56.8,56.8,4600.0,56.81,56.85,56.8,56.8,4600.0
2014-01-21 12:50:00,56.8,56.81,56.78,56.81,3600.0,56.8,56.81,56.78,56.81,3600.0
2014-01-21 13:00:00,56.77,56.85,56.76,56.84,12600.0,56.77,56.85,56.76,56.84,12600.0
2014-01-21 13:10:00,56.84,56.9,56.84,56.85,15000.0,56.84,56.9,56.84,56.85,15000.0
2014-01-21 13:20:00,56.85,56.85,56.84,56.85,11400.0,56.85,56.85,56.84,56.85,11400.0
2014-01-21 13:30:00,56.85,56.94,56.85,56.88,13000.0,56.85,56.94,56.85,56.88,13000.0
2014-01-21 13:40:00,56.94,56.94,56.85,56.87,15400.0,56.94,56.94,56.85,56.87,15400.0
2014-01-21 13:50:00,56.87,56.94,56.86,56.91,16200.0,56.87,56.94,56.86,56.91,16200.0
2014-01-21 14:00:00,56.91,56.94,56.87,56.88,11600.0,56.91,56.94,56.87,56.88,11600.0
2014-01-21 14:10:00,56.88,56.92,56.87,56.88,10800.0,56.88,56.92,56.87,56.88,10800.0
2014-01-21 14:20:00,56.88,57.0,56.88,56.91,50200.0,56.88,57.0,56.88,56.91,50200.0
2014-01-21 14:30:00,56.9,57.24,56.86,57.09,20800.0,56.9,57.24,56.86,57.09,20800.0
2014-01-21 14:40:00,57.07,57.25,57.02,57.2,8600.0,57.07,57.25,57.02,57.2,8600.0
2014-01-21 14:50:00,57.23,57.23,57.13,57.16,11800.0,57.23,57.23,57.13,57.16,11800.0
2014-01-21 15:00:00,57.15,57.18,57.13,57.18,2800.0,57.15,57.18,57.13,57.18,2800.0
2014-01-21 15:10:00,57.14,57.26,57.1,57.25,23200.0,57.14,57.26,57.1,57.25,23200.0
2014-01-21 15:20:00,57.23,57.26,57.21,57.22,9600.0,57.23,57.26,57.21,57.22,9600.0
2014-01-21 15:30:00,57.24,57.26,57.23,57.26,20800.0,57.24,57.26,57.23,57.26,20800.0
2014-01-21 15:40:00,57.24,57.25,57.13,57.13,55200.0,57.24,57.25,57.13,57.13,55200.0
2014-01-21 15:50:00,57.12,57.12,57.07,57.11,30400.0,57.12,57.12,57.07,57.11,30400.0
2014-01-22 09:30:00,57.17,57.49,56.81,57.46,16000.0,57.17,57.49,56.81,57.46,16000.0
2014-01-22 09:40:00,57.32,57.32,57.3,57.3,1600.0,57.32,57.32,57.3,57.3,1600.0
2014-01-22 09:50:00,57.29,57.29,57.13,57.26,2800.0,57.29,57.29,57.13,57.26,2800.0
2014-01-22 10:00:00,57.27,57.38,57.19,57.34,12400.0,57.27,57.38,57.19,57.34,12400.0
2014-01-22 10:10:00,57.33,57.38,57.1,57.18,10000.0,57.33,57.38,57.1,57.18,10000.0
2014-01-22 10:20:00,57.19,57.31,57.12,57.27,6000.0,57.19,57.31,57.12,57.27,6000.0
2014-01-22 10:30:00,57.37,57.38,57.25,57.25,12600.0,57.37,57.38,57.25,57.25,12600.0
2014-01-22 10:40:00,57.27,57.27,57.17,57.17,5400.0,57.27,57.27,57.17,57.17,5400.0
2014-01-22 10:50:00,57.21,57.35,57.21,57.27,3000.0,57.21,57.35,57.21,57.27,3000.0
2014-01-22 11:00:00,57.26,57.35,57.22,57.27,8200.0,57.26,57.35,57.22,57.27,8200.0
2014-01-22 11:10:00,57.27,57.27,57.24,57.27,4400.0,57.27,57.27,57.24,57.27,4400.0
2014-01-22 11:20:00,57.27,57.31,57.17,57.2,5400.0,57.27,57.31,57.17,57.2,5400.0
2014-01-22 11:30:00,57.17,57.29,57.13,57.27,4000.0,57.17,57.29,57.13,57.27,4000.0
2014-01-22 11:40:00,57.27,57.3,57.26,57.26,39400.0,57.27,57.3,57.26,57.26,39400.0
2014-01-22 11:50:00,57.27,57.3,57.24,57.24,66200.0,57.27,57.3,57.24,57.24,66200.0
2014-01-22 12:00:00,57.26,57.27,57.19,57.19,1400.0,57.26,57.27,57.19,57.19,1400.0
2014-01-22 12:10:00,57.28,57.34,57.28,57.29,1400.0,57.28,57.34,57.28,57.29,1400.0
2014-01-22 12:20:00,57.32,57.32,57.27,57.29,1600.0,57.32,57.32,57.27,57.29,1600.0
2014-01-22 12:30:00,57.28,57.33,57.27,57.29,2400.0,57.28,57.33,57.27,57.29,2400.0
2014-01-22 12:40:00,57.3,57.3,57.29,57.29,600.0,57.3,57.3,57.29,57.29,600.0
2014-01-22 12:50:00,57.34,57.34,57.27,57.29,3200.0,57.34,57.34,57.27,57.29,3200.0
2014-01-22 13:00:00,57.3,57.33,57.24,57.32,3400.0,57.3,57.33,57.24,57.32,3400.0
2014-01-22 13:10:00,57.26,57.35,57.26,57.3,2400.0,57.26,57.35,57.26,57.3,2400.0
2014-01-22 13:20:00,57.32,57.32,57.2,57.2,4800.0,57.32,57.32,57.2,57.2,4800.0
2014-01-22 13:30:00,57.2,57.21,57.1,57.16,3000.0,57.2,57.21,57.1,57.16,3000.0
2014-01-22 13:40:00,57.16,57.17,57.13,57.17,4200.0,57.16,57.17,57.13,57.17,4200.0
2014-01-22 13:50:00,57.17,57.27,57.15,57.24,7000.0,57.17,57.27,57.15,57.24,7000.0
2014-01-22 14:00:00,57.27,57.34,57.24,57.25,24800.0,57.27,57.34,57.24,57.25,24800.0
2014-01-22 14:10:00,57.24,57.31,57.24,57.3,20400.0,57.24,57.31,57.24,57.3,20400.0
2014-01-22 14:20:00,57.29,57.33,57.22,57.24,21200.0,57.29,57.33,57.22,57.24,21200.0
2014-01-22 14:30:00,57.24,57.29,57.24,57.27,2200.0,57.24,57.29,57.24,57.27,2200.0
2014-01-22 14:40:00,57.27,57.31,57.23,57.26,5000.0,57.27,57.31,57.23,57.26,5000.0
2014-01-22 14:50:00,57.25,57.25,57.19,57.22,6200.0,57.25,57.25,57.19,57.22,6200.0
2014-01-22 15:00:00,57.24,57.27,57.2,57.26,9000.0,57.24,57.27,57.2,57.26,9000.0
2014-01-22 15:10:00,57.26,57.3,57.22,57.24,12400.0,57.26,57.3,57.22,57.24,12400.0
2014-01-22 15:20:00,57.26,57.3,57.24,57.27,9000.0,57.26,57.3,57.24,57.27,9000.0
2014-01-22 15:30:00,57.27,57.31,57.26,57.3,20000.0,57.27,57.31,57.26,57.3,20000.0
2014-01-22 15:40:00,57.29,57.32,57.26,57.26,17000.0,57.29,57.32,57.26,57.26,17000.0
2014-01-22 15:50:00,57.27,57.3,57.27,57.29,71000.0,57.27,57.3,57.27,57.29,71000.0
2014-01-23 09:30:00,56.98,57.47,56.98,57.21,4800.0,56.98,57.47,56.98,57.21,4800.0
2014-01-23 09:40:00,57.17,57.2,57.13,57.13,1600.0,57.17,57.2,57.13,57.13,1600.0
2014-01-23 09:50:00,57.06,57.17,56.99,57.09,17000.0,57.06,57.17,56.99,57.09,17000.0
2014-01-23 10:00:00,57.07,57.28,56.81,56.94,21400.0,57.07,57.28,56.81,56.94,21400.0
2014-01-23 10:10:00,56.9,57.12,56.85,57.12,6400.0,56.9,57.12,56.85,57.12,6400.0
2014-01-23 10:20:00,56.96,57.09,56.96,57.02,1200.0,56.96,57.09,56.96,57.02,1200.0
2014-01-23 10:30:00,56.98,57.33,56.98,57.26,19600.0,56.98,57.33,56.98,57.26,19600.0
2014-01-23 10:40:00,57.24,57.38,57.24,57.38,6800.0,57.24,57.38,57.24,57.38,6800.0
2014-01-23 10:50:00,57.42,57.42,57.28,57.32,24000.0,57.42,57.42,57.28,57.32,24000.0
2014-01-23 11:00:00,57.33,57.33,57.25,57.25,24600.0,57.33,57.33,57.25,57.25,24600.0
2014-01-23 11:10:00,57.29,57.38,57.29,57.38,4800.0,57.29,57.38,57.29,57.38,4800.0
2014-01-23 11:20:00,57.42,57.43,57.34,57.43,4400.0,57.42,57.43,57.34,57.43,4400.0
2014-01-23 11:30:00,57.45,57.45,57.32,57.38,8400.0,57.45,57.45,57.32,57.38,8400.0
2014-01-23 11:40:00,57.34,57.39,57.32,57.32,3800.0,57.34,57.39,57.32,57.32,3800.0
2014-01-23 11:50:00,57.36,57.38,57.32,57.37,2800.0,57.36,57.38,57.32,57.37,2800.0
2014-01-23 12:00:00,57.37,57.37,57.29,57.33,7200.0,57.37,57.37,57.29,57.33,7200.0
2014-01-23 12:10:00,57.3,57.34,57.29,57.29,5400.0,57.3,57.34,57.29,57.29,5400.0
2014-01-23 12:20:00,57.34,57.34,57.24,57.3,5200.0,57.34,57.34,57.24,57.3,5200.0
2014-01-23 12:30:00,57.24,57.38,57.24,57.38,5400.0,57.24,57.38,57.24,57.38,5400.0
2014-01-23 12:40:00,57.42,57.47,57.33,57.34,13200.0,57.42,57.47,57.33,57.34,13200.0
2014-01-23 12:50:00,57.33,57.4,57.28,57.3,6000.0,57.33,57.4,57.28,57.3,6000.0
2014-01-23 13:00:00,57.32,57.32,57.22,57.24,5400.0,57.32,57.32,57.22,57.24,5400.0
2014-01-23 13:10:00,57.24,57.24,57.17,57.24,5800.0,57.24,57.24,57.17,57.24,5800.0
2014-01-23 13:20:00,57.19,57.27,57.19,57.24,5800.0,57.19,57.27,57.19,57.24,5800.0
2014-01-23 13:30:00,57.22,57.26,57.19,57.24,2400.0,57.22,57.26,57.19,57.24,2400.0
2014-01-23 13:40:00,57.22,57.23,57.1,57.1,7400.0,57.22,57.23,57.1,57.1,7400.0
2014-01-23 13:50:00,57.1,57.12,57.06,57.06,6200.0,57.1,57.12,57.06,57.06,6200.0
2014-01-23 14:00:00,57.06,57.1,57.06,57.1,7600.0,57.06,57.1,57.06,57.1,7600.0
2014-01-23 14:10:00,57.1,57.17,57.05,57.16,8400.0,57.1,57.17,57.05,57.16,8400.0
2014-01-23 14:20:00,57.16,57.19,57.12,57.16,8200.0,57.16,57.19,57.12,57.16,8200.0
2014-01-23 14:30:00,57.13,57.22,57.1,57.2,7400.0,57.13,57.22,57.1,57.2,7400.0
2014-01-23 14:40:00,57.2,57.2,57.07,57.14,8400.0,57.2,57.2,57.07,57.14,8400.0
2014-01-23 14:50:00,57.14,57.24,57.12,57.16,8200.0,57.14,57.24,57.12,57.16,8200.0
2014-01-23 15:00:00,57.18,57.21,57.09,57.13,26400.0,57.18,57.21,57.09,57.13,26400.0
2014-01-23 15:10:00,57.08,57.1,57.06,57.06,15600.0,57.08,57.1,57.06,57.06,15600.0
2014-01-23 15:20:00,57.07,57.16,57.07,57.16,6400.0,57.07,57.16,57.07,57.16,6400.0
2014-01-23 15:30:00,57.15,57.27,57.13,57.27,6000.0,57.15,57.27,57.13,57.27,6000.0
2014-01-23 15:40:00,57.2,57.24,57.13,57.14,17200.0,57.2,57.24,57.13,57.14,17200.0
2014-01-23 15:50:00,57.17,57.32,57.16,57.31,65000.0,57.17,57.32,57.16,57.31,65000.0
2014-01-24 09:30:00,57.18,57.18,56.88,57.0,3200.0,57.18,57.18,56.88,57.0,3200.0
2014-01-24 09:40:00,56.74,57.12,56.74,56.88,21000.0,56.74,57.12,56.74,56.88,21000.0
2014-01-24 09:50:00,56.88,56.92,56.82,56.84,11000.0,56.88,56.92,56.82,56.84,11000.0
2014-01-24 10:00:00,56.78,56.78,56.63,56.74,3000.0,56.78,56.78,56.63,56.74,3000.0
2014-01-24 10:10:00,56.73,56.74,56.56,56.56,4400.0,56.73,56.74,56.56,56.56,4400.0
2014-01-24 10:20:00,56.57,56.62,56.49,56.55,50000.0,56.57,56.62,56.49,56.55,50000.0
2014-01-24 10:30:00,56.46,56.54,56.41,56.51,51600.0,56.46,56.54,56.41,56.51,51600.0
2014-01-24 10:40:00,56.48,56.48,56.35,56.35,3000.0,56.48,56.48,56.35,56.35,3000.0
2014-01-24 10:50:00,56.33,56.42,56.33,56.33,1400.0,56.33,56.42,56.33,56.33,1400.0
2014-01-24 11:00:00,56.42,56.42,56.22,56.22,2800.0,56.42,56.42,56.22,56.22,2800.0
2014-01-24 11:10:00,56.18,56.18,56.08,56.08,2000.0,56.18,56.18,56.08,56.08,2000.0
2014-01-24 11:20:00,56.1,56.1,56.09,56.09,1000.0,56.1,56.1,56.09,56.09,1000.0
2014-01-24 11:30:00,56.04,56.1,56.01,56.01,53800.0,56.04,56.1,56.01,56.01,53800.0
2014-01-24 11:40:00,56.04,56.12,56.02,56.12,2800.0,56.04,56.12,56.02,56.12,2800.0
2014-01-24 11:50:00,56.03,56.14,56.02,56.13,7200.0,56.03,56.14,56.02,56.13,7200.0
2014-01-24 12:00:00,56.18,56.3,56.17,56.17,2000.0,56.18,56.3,56.17,56.17,2000.0
2014-01-24 12:10:00,56.26,56.33,56.26,56.32,1600.0,56.26,56.33,56.26,56.32,1600.0
2014-01-24 12:20:00,56.29,56.32,56.22,56.22,3200.0,56.29,56.32,56.22,56.22,3200.0
2014-01-24 12:30:00,56.19,56.27,56.1,56.1,2000.0,56.19,56.27,56.1,56.1,2000.0
2014-01-24 12:40:00,56.1,56.19,56.07,56.11,17600.0,56.1,56.19,56.07,56.11,17600.0
2014-01-24 12:50:00,56.13,56.19,56.13,56.19,800.0,56.13,56.19,56.13,56.19,800.0
2014-01-24 13:00:00,56.19,56.19,56.08,56.09,2600.0,56.19,56.19,56.08,56.09,2600.0
2014-01-24 13:10:00,56.09,56.09,56.02,56.02,2400.0,56.09,56.09,56.02,56.02,2400.0
2014-01-24 13:20:00,56.01,56.07,55.85,56.05,23200.0,56.01,56.07,55.85,56.05,23200.0
2014-01-24 13:30:00,56.0,56.38,56.0,56.27,17000.0,56.0,56.38,56.0,56.27,17000.0
2014-01-24 13:40:00,56.29,56.35,56.27,56.27,5400.0,56.29,56.35,56.27,56.27,5400.0
2014-01-24 13:50:00,56.35,56.43,56.33,56.35,4000.0,56.35,56.43,56.33,56.35,4000.0
2014-01-24 14:00:00,56.43,56.49,56.29,56.41,14400.0,56.43,56.49,56.29,56.41,14400.0
2014-01-24 14:10:00,56.43,56.7,56.41,56.55,21800.0,56.43,56.7,56.41,56.55,21800.0
2014-01-24 14:20:00,56.55,56.61,56.48,56.48,3600.0,56.55,56.61,56.48,56.48,3600.0
2014-01-24 14:30:00,56.54,56.69,56.54,56.58,22600.0,56.54,56.69,56.54,56.58,22600.0
2014-01-24 14:40:00,56.59,56.59,56.45,56.45,1400.0,56.59,56.59,56.45,56.45,1400.0
2014-01-24 14:50:00,56.49,56.56,56.49,56.56,800.0,56.49,56.56,56.49,56.56,800.0
2014-01-24 15:00:00,56.56,56.73,56.46,56.66,31600.0,56.56,56.73,56.46,56.66,31600.0
2014-01-24 15:10:00,56.66,56.78,56.66,56.75,12200.0,56.66,56.78,56.66,56.75,12200.0
2014-01-24 15:20:00,56.75,56.78,56.68,56.76,10800.0,56.75,56.78,56.68,56.76,10800.0
2014-01-24 15:30:00,56.78,56.78,56.66,56.66,12200.0,56.78,56.78,56.66,56.66,12200.0
2014-01-24 15:40:00,56.63,56.78,56.56,56.61,50600.0,56.63,56.78,56.56,56.61,50600.0
2014-01-24 15:50:00,56.61,56.8,56.59,56.6,35800.0,56.61,56.8,56.59,56.6,35800.0
2014-01-27 09:30:00,57.25,57.35,56.46,56.76,20400.0,57.25,57.35,56.46,56.76,20400.0
2014-01-27 09:40:00,56.77,56.9,56.75,56.9,4000.0,56.77,56.9,56.75,56.9,4000.0
2014-01-27 09:50:00,56.77,57.02,56.77,57.02,7400.0,56.77,57.02,56.77,57.02,7400.0
2014-01-27 10:00:00,56.95,57.02,56.85,56.94,13800.0,56.95,57.02,56.85,56.94,13800.0
2014-01-27 10:10:00,56.8,56.98,56.8,56.88,6400.0,56.8,56.98,56.8,56.88,6400.0
2014-01-27 10:20:00,56.91,56.94,56.8,56.82,30200.0,56.91,56.94,56.8,56.82,30200.0
2014-01-27 10:30:00,56.8,56.88,56.51,56.61,31800.0,56.8,56.88,56.51,56.61,31800.0
2014-01-27 10:40:00,56.58,56.65,56.47,56.54,22600.0,56.58,56.65,56.47,56.54,22600.0
2014-01-27 10:50:00,56.49,56.52,56.4,56.4,8800.0,56.49,56.52,56.4,56.4,8800.0
2014-01-27 11:00:00,56.3,56.36,56.3,56.35,1600.0,56.3,56.36,56.3,56.35,1600.0
2014-01-27 11:10:00,56.33,56.4,56.22,56.4,5800.0,56.33,56.4,56.22,56.4,5800.0
2014-01-27 11:20:00,56.37,56.46,56.37,56.4,3800.0,56.37,56.46,56.37,56.4,3800.0
2014-01-27 11:30:00,56.4,56.41,56.35,56.35,2200.0,56.4,56.41,56.35,56.35,2200.0
2014-01-27 11:40:00,56.4,56.4,56.37,56.4,1000.0,56.4,56.4,56.37,56.4,1000.0
2014-01-27 11:50:00,56.37,56.47,56.37,56.44,19800.0,56.37,56.47,56.37,56.44,19800.0
2014-01-27 12:00:00,56.44,56.55,56.42,56.42,28400.0,56.44,56.55,56.42,56.42,28400.0
2014-01-27 12:10:00,56.41,56.49,56.41,56.46,7600.0,56.41,56.49,56.41,56.46,7600.0
2014-01-27 12:20:00,56.46,56.59,56.41,56.48,44000.0,56.46,56.59,56.41,56.48,44000.0
2014-01-27 12:30:00,56.45,56.56,56.45,56.56,3200.0,56.45,56.56,56.45,56.56,3200.0
2014-01-27 12:40:00,56.58,56.58,56.49,56.51,7000.0,56.58,56.58,56.49,56.51,7000.0
2014-01-27 12:50:00,56.51,56.51,56.43,56.43,1800.0,56.51,56.51,56.43,56.43,1800.0
2014-01-27 13:00:00,56.46,56.49,56.43,56.49,4200.0,56.46,56.49,56.43,56.49,4200.0
2014-01-27 13:10:00,56.49,56.6,56.44,56.6,7800.0,56.49,56.6,56.44,56.6,7800.0
2014-01-27 13:20:00,56.56,56.6,56.49,56.49,7800.0,56.56,56.6,56.49,56.49,7800.0
2014-01-27 13:30:00,56.5,56.52,56.49,56.51,2200.0,56.5,56.52,56.49,56.51,2200.0
2014-01-27 13:40:00,56.55,56.6,56.5,56.6,4600.0,56.55,56.6,56.5,56.6,4600.0
2014-01-27 13:50:00,56.57,56.59,56.54,56.55,2200.0,56.57,56.59,56.54,56.55,2200.0
2014-01-27 14:00:00,56.58,56.6,56.51,56.51,4200.0,56.58,56.6,56.51,56.51,4200.0
2014-01-27 14:10:00,56.55,56.59,56.51,56.55,6600.0,56.55,56.59,56.51,56.55,6600.0
2014-01-27 14:20:00,56.55,56.56,56.51,56.51,2200.0,56.55,56.56,56.51,56.51,2200.0
2014-01-27 14:30:00,56.54,56.58,56.53,56.58,5000.0,56.54,56.58,56.53,56.58,5000.0
2014-01-27 14:40:00,56.57,56.57,56.51,56.54,5800.0,56.57,56.57,56.51,56.54,5800.0
2014-01-27 14:50:00,56.56,56.6,56.54,56.6,6200.0,56.56,56.6,56.54,56.6,6200.0
2014-01-27 15:00:00,56.61,56.69,56.55,56.66,13800.0,56.61,56.69,56.55,56.66,13800.0
2014-01-27 15:10:00,56.67,56.67,56.58,56.58,6400.0,56.67,56.67,56.58,56.58,6400.0
2014-01-27 15:20:00,56.59,56.64,56.56,56.59,12400.0,56.59,56.64,56.56,56.59,12400.0
2014-01-27 15:30:00,56.61,56.63,56.58,56.63,10200.0,56.61,56.63,56.58,56.63,10200.0
2014-01-27 15:40:00,56.63,56.65,56.58,56.63,26000.0,56.63,56.65,56.58,56.63,26000.0
2014-01-27 15:50:00,56.62,56.67,56.44,56.47,57600.0,56.62,56.67,56.44,56.47,57600.0
2014-01-28 09:30:00,56.62,56.73,56.62,56.64,2400.0,56.62,56.73,56.62,56.64,2400.0
2014-01-28 09:40:00,56.63,56.81,56.38,56.5,12600.0,56.63,56.81,56.38,56.5,12600.0
2014-01-28 09:50:00,56.52,56.68,56.48,56.56,9200.0,56.52,56.68,56.48,56.56,9200.0
2014-01-28 10:00:00,56.68,56.68,56.47,56.48,5200.0,56.68,56.68,56.47,56.48,5200.0
2014-01-28 10:10:00,56.48,56.56,56.46,56.53,9200.0,56.48,56.56,56.46,56.53,9200.0
2014-01-28 10:20:00,56.54,56.6,56.47,56.6,23200.0,56.54,56.6,56.47,56.6,23200.0
2014-01-28 10:30:00,56.6,56.6,56.53,56.58,13000.0,56.6,56.6,56.53,56.58,13000.0
2014-01-28 10:40:00,56.57,56.57,56.49,56.51,19400.0,56.57,56.57,56.49,56.51,19400.0
2014-01-28 10:50:00,56.5,56.52,56.46,56.47,14600.0,56.5,56.52,56.46,56.47,14600.0
2014-01-28 11:00:00,56.5,56.58,56.5,56.58,10400.0,56.5,56.58,56.5,56.58,10400.0
2014-01-28 11:10:00,56.52,56.58,56.48,56.48,16400.0,56.52,56.58,56.48,56.48,16400.0
2014-01-28 11:20:00,56.48,56.54,56.46,56.52,10400.0,56.48,56.54,56.46,56.52,10400.0
2014-01-28 11:30:00,56.52,56.54,56.46,56.48,24200.0,56.52,56.54,56.46,56.48,24200.0
2014-01-28 11:40:00,56.5,56.54,56.5,56.51,16400.0,56.5,56.54,56.5,56.51,16400.0
2014-01-28 11:50:00,56.54,56.54,56.54,56.54,6200.0,56.54,56.54,56.54,56.54,6200.0
2014-01-28 12:00:00,56.54,56.57,56.51,56.56,22000.0,56.54,56.57,56.51,56.56,22000.0
2014-01-28 12:10:00,56.55,56.56,56.5,56.55,11000.0,56.55,56.56,56.5,56.55,11000.0
2014-01-28 12:20:00,56.51,56.54,56.44,56.49,5600.0,56.51,56.54,56.44,56.49,5600.0
2014-01-28 12:30:00,56.52,56.55,56.48,56.5,9800.0,56.52,56.55,56.48,56.5,9800.0
2014-01-28 12:40:00,56.48,56.48,56.43,56.43,4600.0,56.48,56.48,56.43,56.43,4600.0
2014-01-28 12:50:00,56.43,56.48,56.38,56.48,24000.0,56.43,56.48,56.38,56.48,24000.0
2014-01-28 13:00:00,56.49,56.54,56.49,56.52,3000.0,56.49,56.54,56.49,56.52,3000.0
2014-01-28 13:10:00,56.52,56.55,56.49,56.52,11200.0,56.52,56.55,56.49,56.52,11200.0
2014-01-28 13:20:00,56.52,56.55,56.48,56.49,10600.0,56.52,56.55,56.48,56.49,10600.0
2014-01-28 13:30:00,56.52,56.52,56.5,56.5,7800.0,56.52,56.52,56.5,56.5,7800.0
2014-01-28 13:40:00,56.54,56.55,56.51,56.55,2600.0,56.54,56.55,56.51,56.55,2600.0
2014-01-28 13:50:00,56.54,56.54,56.51,56.51,600.0,56.54,56.54,56.51,56.51,600.0
2014-01-28 14:00:00,56.5,56.52,56.48,56.48,8600.0,56.5,56.52,56.48,56.48,8600.0
2014-01-28 14:10:00,56.5,56.52,56.47,56.51,7800.0,56.5,56.52,56.47,56.51,7800.0
2014-01-28 14:20:00,56.51,56.53,56.49,56.52,21600.0,56.51,56.53,56.49,56.52,21600.0
2014-01-28 14:30:00,56.52,56.53,56.5,56.52,14400.0,56.52,56.53,56.5,56.52,14400.0
2014-01-28 14:40:00,56.51,56.52,56.46,56.5,10000.0,56.51,56.52,56.46,56.5,10000.0
2014-01-28 14:50:00,56.5,56.52,56.49,56.5,11200.0,56.5,56.52,56.49,56.5,11200.0
2014-01-28 15:00:00,56.49,56.52,56.48,56.52,13200.0,56.49,56.52,56.48,56.52,13200.0
2014-01-28 15:10:00,56.49,56.52,56.48,56.5,24600.0,56.49,56.52,56.48,56.5,24600.0
2014-01-28 15:20:00,56.52,56.52,56.49,56.5,13000.0,56.52,56.52,56.49,56.5,13000.0
2014-01-28 15:30:00,56.51,56.52,56.49,56.5,20800.0,56.51,56.52,56.49,56.5,20800.0
2014-01-28 15:40:00,56.5,56.56,56.49,56.52,40400.0,56.5,56.56,56.49,56.52,40400.0
2014-01-28 15:50:00,56.52,56.6,56.5,56.57,78800.0,56.52,56.6,56.5,56.57,78800.0
2014-01-29 09:30:00,56.04,56.38,56.04,56.38,11200.0,56.04,56.38,56.04,56.38,11200.0
2014-01-29 09:40:00,56.4,56.73,56.26,56.27,8200.0,56.4,56.73,56.26,56.27,8200.0
2014-01-29 09:50:00,56.38,56.51,56.33,56.44,2800.0,56.38,56.51,56.33,56.44,2800.0
2014-01-29 10:00:00,56.52,56.69,56.52,56.69,800.0,56.52,56.69,56.52,56.69,800.0
2014-01-29 10:10:00,56.77,56.8,56.46,56.46,6400.0,56.77,56.8,56.46,56.46,6400.0
2014-01-29 10:20:00,56.49,56.57,56.49,56.53,4000.0,56.49,56.57,56.49,56.53,4000.0
2014-01-29 10:30:00,56.49,56.62,56.49,56.62,1600.0,56.49,56.62,56.49,56.62,1600.0
2014-01-29 10:40:00,56.62,56.74,56.62,56.63,5400.0,56.62,56.74,56.62,56.63,5400.0
2014-01-29 10:50:00,56.63,56.68,56.63,56.63,1600.0,56.63,56.68,56.63,56.63,1600.0
2014-01-29 11:00:00,56.62,56.66,56.59,56.6,4400.0,56.62,56.66,56.59,56.6,4400.0
2014-01-29 11:10:00,56.6,56.67,56.6,56.62,2000.0,56.6,56.67,56.6,56.62,2000.0
2014-01-29 11:20:00,56.59,56.74,56.59,56.74,15200.0,56.59,56.74,56.59,56.74,15200.0
2014-01-29 11:30:00,56.74,56.8,56.7,56.7,14200.0,56.74,56.8,56.7,56.7,14200.0
2014-01-29 11:40:00,56.71,56.71,56.63,56.68,2200.0,56.71,56.71,56.63,56.68,2200.0
2014-01-29 11:50:00,56.65,56.66,56.63,56.65,5000.0,56.65,56.66,56.63,56.65,5000.0
2014-01-29 12:00:00,56.69,56.73,56.65,56.69,3600.0,56.69,56.73,56.65,56.69,3600.0
2014-01-29 12:10:00,56.69,56.71,56.65,56.71,7200.0,56.69,56.71,56.65,56.71,7200.0
2014-01-29 12:20:00,56.71,56.74,56.68,56.68,3800.0,56.71,56.74,56.68,56.68,3800.0
2014-01-29 12:30:00,56.69,56.73,56.62,56.73,18200.0,56.69,56.73,56.62,56.73,18200.0
2014-01-29 12:40:00,56.77,56.79,56.75,56.79,2000.0,56.77,56.79,56.75,56.79,2000.0
2014-01-29 12:50:00,56.82,56.85,56.79,56.85,2600.0,56.82,56.85,56.79,56.85,2600.0
2014-01-29 13:00:00,56.85,56.85,56.74,56.77,6000.0,56.85,56.85,56.74,56.77,6000.0
2014-01-29 13:10:00,56.74,56.81,56.71,56.77,13400.0,56.74,56.81,56.71,56.77,13400.0
2014-01-29 13:20:00,56.77,56.78,56.73,56.74,4400.0,56.77,56.78,56.73,56.74,4400.0
2014-01-29 13:30:00,56.75,56.79,56.75,56.79,800.0,56.75,56.79,56.75,56.79,800.0
2014-01-29 13:40:00,56.72,56.74,56.72,56.74,2000.0,56.72,56.74,56.72,56.74,2000.0
2014-01-29 13:50:00,56.72,56.75,56.72,56.75,1800.0,56.72,56.75,56.72,56.75,1800.0
2014-01-29 14:00:00,56.69,56.81,56.65,56.73,21400.0,56.69,56.81,56.65,56.73,21400.0
2014-01-29 14:10:00,56.8,56.8,56.65,56.67,19600.0,56.8,56.8,56.65,56.67,19600.0
2014-01-29 14:20:00,56.67,56.83,56.66,56.83,10600.0,56.67,56.83,56.66,56.83,10600.0
2014-01-29 14:30:00,56.83,56.87,56.83,56.87,6000.0,56.83,56.87,56.83,56.87,6000.0
2014-01-29 14:40:00,56.93,56.94,56.83,56.85,3400.0,56.93,56.94,56.83,56.85,3400.0
2014-01-29 14:50:00,56.78,56.81,56.65,56.68,8400.0,56.78,56.81,56.65,56.68,8400.0
2014-01-29 15:00:00,56.67,56.69,56.63,56.67,17400.0,56.67,56.69,56.63,56.67,17400.0
2014-01-29 15:10:00,56.68,56.7,56.56,56.67,18400.0,56.68,56.7,56.56,56.67,18400.0
2014-01-29 15:20:00,56.68,56.74,56.66,56.71,9200.0,56.68,56.74,56.66,56.71,9200.0
2014-01-29 15:30:00,56.71,56.72,56.6,56.72,22400.0,56.71,56.72,56.6,56.72,22400.0
2014-01-29 15:40:00,56.7,56.8,56.69,56.74,17800.0,56.7,56.8,56.69,56.74,17800.0
2014-01-29 15:50:00,56.72,56.79,56.68,56.73,29400.0,56.72,56.79,56.68,56.73,29400.0
2014-01-30 09:30:00,56.16,56.65,55.66,56.23,119600.0,56.16,56.65,55.66,56.23,119600.0
2014-01-30 09:40:00,56.23,56.55,56.18,56.55,37800.0,56.23,56.55,56.18,56.55,37800.0
2014-01-30 09:50:00,56.52,56.65,56.38,56.5,18200.0,56.52,56.65,56.38,56.5,18200.0
2014-01-30 10:00:00,56.44,56.62,56.43,56.48,17000.0,56.44,56.62,56.43,56.48,17000.0
2014-01-30 10:10:00,56.54,56.72,56.49,56.6,18200.0,56.54,56.72,56.49,56.6,18200.0
2014-01-30 10:20:00,56.6,56.73,56.6,56.72,10400.0,56.6,56.73,56.6,56.72,10400.0
2014-01-30 10:30:00,56.68,56.73,56.63,56.73,2400.0,56.68,56.73,56.63,56.73,2400.0
2014-01-30 10:40:00,56.68,57.08,56.64,57.08,21800.0,56.68,57.08,56.64,57.08,21800.0
2014-01-30 10:50:00,56.98,57.05,56.96,57.02,13400.0,56.98,57.05,56.96,57.02,13400.0
2014-01-30 11:00:00,57.01,57.06,56.9,56.91,14400.0,57.01,57.06,56.9,56.91,14400.0
2014-01-30 11:10:00,56.91,57.06,56.91,57.06,6600.0,56.91,57.06,56.91,57.06,6600.0
2014-01-30 11:20:00,57.02,57.02,56.96,56.99,4800.0,57.02,57.02,56.96,56.99,4800.0
2014-01-30 11:30:00,57.07,57.07,56.9,56.9,7000.0,57.07,57.07,56.9,56.9,7000.0
2014-01-30 11:40:00,56.9,57.06,56.9,57.06,4600.0,56.9,57.06,56.9,57.06,4600.0
2014-01-30 11:50:00,57.04,57.06,56.99,57.06,2800.0,57.04,57.06,56.99,57.06,2800.0
2014-01-30 12:00:00,57.01,57.04,56.78,56.78,24400.0,57.01,57.04,56.78,56.78,24400.0
2014-01-30 12:10:00,56.77,56.83,56.7,56.76,6400.0,56.77,56.83,56.7,56.76,6400.0
2014-01-30 12:20:00,56.81,56.91,56.78,56.87,7200.0,56.81,56.91,56.78,56.87,7200.0
2014-01-30 12:30:00,56.9,56.92,56.86,56.88,9200.0,56.9,56.92,56.86,56.88,9200.0
2014-01-30 12:40:00,56.88,56.92,56.87,56.88,9200.0,56.88,56.92,56.87,56.88,9200.0
2014-01-30 12:50:00,56.88,56.98,56.85,56.98,10800.0,56.88,56.98,56.85,56.98,10800.0
2014-01-30 13:00:00,56.93,56.99,56.93,56.94,4000.0,56.93,56.99,56.93,56.94,4000.0
2014-01-30 13:10:00,56.97,56.97,56.91,56.93,5800.0,56.97,56.97,56.91,56.93,5800.0
2014-01-30 13:20:00,56.94,57.02,56.94,57.02,6200.0,56.94,57.02,56.94,57.02,6200.0
2014-01-30 13:30:00,57.01,57.04,56.91,56.91,19200.0,57.01,57.04,56.91,56.91,19200.0
2014-01-30 13:40:00,56.92,56.95,56.88,56.95,6800.0,56.92,56.95,56.88,56.95,6800.0
2014-01-30 13:50:00,56.96,56.99,56.81,56.84,7400.0,56.96,56.99,56.81,56.84,7400.0
2014-01-30 14:00:00,56.85,56.87,56.75,56.75,18200.0,56.85,56.87,56.75,56.75,18200.0
2014-01-30 14:10:00,56.75,56.79,56.74,56.75,29000.0,56.75,56.79,56.74,56.75,29000.0
2014-01-30 14:20:00,56.76,56.82,56.75,56.82,27800.0,56.76,56.82,56.75,56.82,27800.0
2014-01-30 14:30:00,56.76,56.88,56.76,56.84,6600.0,56.76,56.88,56.76,56.84,6600.0
2014-01-30 14:40:00,56.85,56.85,56.77,56.77,11200.0,56.85,56.85,56.77,56.77,11200.0
2014-01-30 14:50:00,56.78,56.87,56.76,56.78,59800.0,56.78,56.87,56.76,56.78,59800.0
2014-01-30 15:00:00,56.78,56.88,56.77,56.8,25600.0,56.78,56.88,56.77,56.8,25600.0
2014-01-30 15:10:00,56.81,56.92,56.81,56.85,20200.0,56.81,56.92,56.81,56.85,20200.0
2014-01-30 15:20:00,56.81,56.91,56.79,56.85,19800.0,56.81,56.91,56.79,56.85,19800.0
2014-01-30 15:30:00,56.85,56.92,56.84,56.87,16800.0,56.85,56.92,56.84,56.87,16800.0
2014-01-30 15:40:00,56.86,56.89,56.81,56.82,38400.0,56.86,56.89,56.81,56.82,38400.0
2014-01-30 15:50:00,56.82,56.97,56.82,56.84,60600.0,56.82,56.97,56.82,56.84,60600.0
2014-01-31 09:30:00,56.13,56.96,55.48,56.05,91800.0,56.13,56.96,55.48,56.05,91800.0
2014-01-31 09:40:00,56.05,56.3,56.04,56.25,20400.0,56.05,56.3,56.04,56.25,20400.0
2014-01-31 09:50:00,56.15,56.31,56.15,56.31,31200.0,56.15,56.31,56.15,56.31,31200.0
2014-01-31 10:00:00,56.28,56.41,56.24,56.35,15200.0,56.28,56.41,56.24,56.35,15200.0
2014-01-31 10:10:00,56.28,56.3,56.25,56.29,23400.0,56.28,56.3,56.25,56.29,23400.0
2014-01-31 10:20:00,56.24,56.29,56.15,56.2,19800.0,56.24,56.29,56.15,56.2,19800.0
2014-01-31 10:30:00,56.24,56.24,56.18,56.2,11400.0,56.24,56.24,56.18,56.2,11400.0
2014-01-31 10:40:00,56.2,56.33,56.18,56.25,30600.0,56.2,56.33,56.18,56.25,30600.0
2014-01-31 10:50:00,56.3,56.33,56.13,56.16,35200.0,56.3,56.33,56.13,56.16,35200.0
2014-01-31 11:00:00,56.13,56.29,56.13,56.29,15200.0,56.13,56.29,56.13,56.29,15200.0
2014-01-31 11:10:00,56.26,56.37,56.25,56.3,8600.0,56.26,56.37,56.25,56.3,8600.0
2014-01-31 11:20:00,56.31,56.44,56.3,56.44,12800.0,56.31,56.44,56.3,56.44,12800.0
2014-01-31 11:30:00,56.45,56.46,56.38,56.4,5600.0,56.45,56.46,56.38,56.4,5600.0
2014-01-31 11:40:00,56.41,56.57,56.4,56.57,41200.0,56.41,56.57,56.4,56.57,41200.0
2014-01-31 11:50:00,56.57,56.68,56.57,56.63,8000.0,56.57,56.68,56.57,56.63,8000.0
2014-01-31 12:00:00,56.63,56.82,56.63,56.74,9600.0,56.63,56.82,56.63,56.74,9600.0
2014-01-31 12:10:00,56.81,56.81,56.66,56.73,4400.0,56.81,56.81,56.66,56.73,4400.0
2014-01-31 12:20:00,56.71,56.71,56.63,56.63,5600.0,56.71,56.71,56.63,56.63,5600.0
2014-01-31 12:30:00,56.63,56.68,56.56,56.56,10600.0,56.63,56.68,56.56,56.56,10600.0
2014-01-31 12:40:00,56.59,56.66,56.59,56.66,4200.0,56.59,56.66,56.59,56.66,4200.0
2014-01-31 12:50:00,56.63,56.68,56.63,56.68,3600.0,56.63,56.68,56.63,56.68,3600.0
2014-01-31 13:00:00,56.66,56.69,56.62,56.66,26200.0,56.66,56.69,56.62,56.66,26200.0
2014-01-31 13:10:00,56.66,56.7,56.64,56.67,5400.0,56.66,56.7,56.64,56.67,5400.0
2014-01-31 13:20:00,56.7,56.71,56.65,56.68,11400.0,56.7,56.71,56.65,56.68,11400.0
2014-01-31 13:30:00,56.68,56.77,56.68,56.77,21200.0,56.68,56.77,56.68,56.77,21200.0
2014-01-31 13:40:00,56.77,56.93,56.77,56.87,8600.0,56.77,56.93,56.77,56.87,8600.0
2014-01-31 13:50:00,56.9,57.07,56.9,57.02,13800.0,56.9,57.07,56.9,57.02,13800.0
2014-01-31 14:00:00,57.02,57.05,56.9,56.9,23400.0,57.02,57.05,56.9,56.9,23400.0
2014-01-31 14:10:00,56.93,56.93,56.83,56.91,8400.0,56.93,56.93,56.83,56.91,8400.0
2014-01-31 14:20:00,56.91,56.99,56.91,56.99,9200.0,56.91,56.99,56.91,56.99,9200.0
2014-01-31 14:30:00,56.96,57.09,56.93,57.09,29400.0,56.96,57.09,56.93,57.09,29400.0
2014-01-31 14:40:00,57.08,57.08,57.02,57.03,8400.0,57.08,57.08,57.02,57.03,8400.0
2014-01-31 14:50:00,57.04,57.12,56.96,57.1,28000.0,57.04,57.12,56.96,57.1,28000.0
2014-01-31 15:00:00,57.1,57.16,57.08,57.12,18000.0,57.1,57.16,57.08,57.12,18000.0
2014-01-31 15:10:00,57.16,57.19,57.11,57.15,28400.0,57.16,57.19,57.11,57.15,28400.0
2014-01-31 15:20:00,57.16,57.18,57.08,57.15,29400.0,57.16,57.18,57.08,57.15,29400.0
2014-01-31 15:30:00,57.18,57.18,57.03,57.1,35600.0,57.18,57.18,57.03,57.1,35600.0
2014-01-31 15:40:00,57.06,57.13,56.99,57.07,56800.0,57.06,57.13,56.99,57.07,56800.0
2014-01-31 15:50:00,57.08,57.2,57.01,57.13,170600.0,57.08,57.2,57.01,57.13,170600.0
2014-02-03 09:30:00,56.85,56.85,56.42,56.72,20600.0,56.85,56.85,56.42,56.72,20600.0
2014-02-03 09:40:00,56.71,56.77,56.6,56.72,30400.0,56.71,56.77,56.6,56.72,30400.0
2014-02-03 09:50:00,56.63,56.69,56.54,56.67,27200.0,56.63,56.69,56.54,56.67,27200.0
2014-02-03 10:00:00,56.63,56.67,56.27,56.43,56400.0,56.63,56.67,56.27,56.43,56400.0
2014-02-03 10:10:00,56.38,56.38,55.73,55.73,28400.0,56.38,56.38,55.73,55.73,28400.0
2014-02-03 10:20:00,55.81,55.98,55.68,55.85,24200.0,55.81,55.98,55.68,55.85,24200.0
2014-02-03 10:30:00,55.79,55.85,55.59,55.74,18200.0,55.79,55.85,55.59,55.74,18200.0
2014-02-03 10:40:00,55.76,55.84,55.61,55.72,25200.0,55.76,55.84,55.61,55.72,25200.0
2014-02-03 10:50:00,55.77,55.79,55.54,55.68,26400.0,55.77,55.79,55.54,55.68,26400.0
2014-02-03 11:00:00,55.61,55.68,55.31,55.37,29200.0,55.61,55.68,55.31,55.37,29200.0
2014-02-03 11:10:00,55.34,55.54,55.26,55.46,32400.0,55.34,55.54,55.26,55.46,32400.0
2014-02-03 11:20:00,55.46,55.56,55.32,55.43,30800.0,55.46,55.56,55.32,55.43,30800.0
2014-02-03 11:30:00,55.43,55.44,55.02,55.15,28200.0,55.43,55.44,55.02,55.15,28200.0
2014-02-03 11:40:00,55.18,55.23,54.85,54.99,35200.0,55.18,55.23,54.85,54.99,35200.0
2014-02-03 11:50:00,55.05,55.07,54.93,55.02,58600.0,55.05,55.07,54.93,55.02,58600.0
2014-02-03 12:00:00,55.02,55.12,55.0,55.07,33200.0,55.02,55.12,55.0,55.07,33200.0
2014-02-03 12:10:00,55.05,55.09,54.98,55.09,26800.0,55.05,55.09,54.98,55.09,26800.0
2014-02-03 12:20:00,55.08,55.28,55.05,55.24,11800.0,55.08,55.28,55.05,55.24,11800.0
2014-02-03 12:30:00,55.24,55.35,55.1,55.28,32000.0,55.24,55.35,55.1,55.28,32000.0
2014-02-03 12:40:00,55.32,55.35,55.28,55.34,19800.0,55.32,55.35,55.28,55.34,19800.0
2014-02-03 12:50:00,55.34,55.47,55.28,55.32,25000.0,55.34,55.47,55.28,55.32,25000.0
2014-02-03 13:00:00,55.34,55.34,54.88,54.99,20000.0,55.34,55.34,54.88,54.99,20000.0
2014-02-03 13:10:00,55.04,55.07,54.74,54.74,20800.0,55.04,55.07,54.74,54.74,20800.0
2014-02-03 13:20:00,54.78,54.78,54.42,54.63,30000.0,54.78,54.78,54.42,54.63,30000.0
2014-02-03 13:30:00,54.66,54.66,54.54,54.56,15200.0,54.66,54.66,54.54,54.56,15200.0
2014-02-03 13:40:00,54.51,54.69,54.45,54.67,40000.0,54.51,54.69,54.45,54.67,40000.0
2014-02-03 13:50:00,54.67,54.84,54.63,54.8,30000.0,54.67,54.84,54.63,54.8,30000.0
2014-02-03 14:00:00,54.8,54.87,54.74,54.87,19000.0,54.8,54.87,54.74,54.87,19000.0
2014-02-03 14:10:00,54.87,55.15,54.84,55.13,31000.0,54.87,55.15,54.84,55.13,31000.0
2014-02-03 14:20:00,55.12,55.14,55.06,55.09,8400.0,55.12,55.14,55.06,55.09,8400.0
2014-02-03 14:30:00,55.09,55.13,54.81,54.91,12000.0,55.09,55.13,54.81,54.91,12000.0
2014-02-03 14:40:00,54.86,54.98,54.82,54.94,18400.0,54.86,54.98,54.82,54.94,18400.0
2014-02-03 14:50:00,54.97,54.98,54.71,54.84,22800.0,54.97,54.98,54.71,54.84,22800.0
2014-02-03 15:00:00,54.84,54.87,54.8,54.82,20200.0,54.84,54.87,54.8,54.82,20200.0
2014-02-03 15:10:00,54.82,54.88,54.62,54.62,50200.0,54.82,54.88,54.62,54.62,50200.0
2014-02-03 15:20:00,54.71,54.71,54.48,54.49,49200.0,54.71,54.71,54.48,54.49,49200.0
2014-02-03 15:30:00,54.56,54.57,54.47,54.52,48200.0,54.56,54.57,54.47,54.52,48200.0
2014-02-03 15:40:00,54.53,54.63,54.44,54.63,59400.0,54.53,54.63,54.44,54.63,59400.0
2014-02-03 15:50:00,54.64,54.9,54.29,54.55,147200.0,54.64,54.9,54.29,54.55,147200.0
2014-02-04 09:30:00,57.5,57.5,55.43,56.91,43400.0,57.5,57.5,55.43,56.91,43400.0
2014-02-04 09:40:00,56.93,58.44,56.9,58.19,118600.0,56.93,58.44,56.9,58.19,118600.0
2014-02-04 09:50:00,58.18,58.2,56.84,57.76,101800.0,58.18,58.2,56.84,57.76,101800.0
2014-02-04 10:00:00,57.12,58.31,57.1,57.54,73200.0,57.12,58.31,57.1,57.54,73200.0
2014-02-04 10:10:00,57.54,58.07,57.43,57.79,35400.0,57.54,58.07,57.43,57.79,35400.0
2014-02-04 10:20:00,57.85,58.1,57.32,57.69,24200.0,57.85,58.1,57.32,57.69,24200.0
2014-02-04 10:30:00,57.77,58.24,57.75,57.8,16200.0,57.77,58.24,57.75,57.8,16200.0
2014-02-04 10:40:00,57.8,57.8,56.87,57.1,26800.0,57.8,57.8,56.87,57.1,26800.0
2014-02-04 10:50:00,57.19,57.4,56.97,57.27,29000.0,57.19,57.4,56.97,57.27,29000.0
2014-02-04 11:00:00,57.24,57.85,57.22,57.59,16600.0,57.24,57.85,57.22,57.59,16600.0
2014-02-04 11:10:00,57.59,57.61,57.27,57.45,56200.0,57.59,57.61,57.27,57.45,56200.0
2014-02-04 11:20:00,57.47,57.55,57.38,57.42,10200.0,57.47,57.55,57.38,57.42,10200.0
2014-02-04 11:30:00,57.5,57.69,57.29,57.58,53400.0,57.5,57.69,57.29,57.58,53400.0
2014-02-04 11:40:00,57.52,57.75,57.44,57.69,12800.0,57.52,57.75,57.44,57.69,12800.0
2014-02-04 11:50:00,57.69,57.71,57.5,57.66,14800.0,57.69,57.71,57.5,57.66,14800.0
2014-02-04 12:00:00,57.66,57.88,57.52,57.56,22000.0,57.66,57.88,57.52,57.56,22000.0
2014-02-04 12:10:00,57.56,57.7,57.51,57.61,20800.0,57.56,57.7,57.51,57.61,20800.0
2014-02-04 12:20:00,57.62,57.76,57.58,57.61,15200.0,57.62,57.76,57.58,57.61,15200.0
2014-02-04 12:30:00,57.63,57.76,57.61,57.64,7400.0,57.63,57.76,57.61,57.64,7400.0
2014-02-04 12:40:00,57.6,57.83,57.6,57.71,20600.0,57.6,57.83,57.6,57.71,20600.0
2014-02-04 12:50:00,57.75,57.82,57.69,57.82,8000.0,57.75,57.82,57.69,57.82,8000.0
2014-02-04 13:00:00,57.82,57.89,57.81,57.85,8400.0,57.82,57.89,57.81,57.85,8400.0
2014-02-04 13:10:00,57.84,57.99,57.59,57.83,19600.0,57.84,57.99,57.59,57.83,19600.0
2014-02-04 13:20:00,57.83,58.33,57.73,58.24,47600.0,57.83,58.33,57.73,58.24,47600.0
2014-02-04 13:30:00,58.17,58.21,58.02,58.07,12400.0,58.17,58.21,58.02,58.07,12400.0
2014-02-04 13:40:00,58.1,58.19,58.04,58.19,10600.0,58.1,58.19,58.04,58.19,10600.0
2014-02-04 13:50:00,58.19,58.33,57.98,58.06,21600.0,58.19,58.33,57.98,58.06,21600.0
2014-02-04 14:00:00,58.02,58.02,57.8,57.87,16600.0,58.02,58.02,57.8,57.87,16600.0
2014-02-04 14:10:00,57.87,58.07,57.74,57.93,15000.0,57.87,58.07,57.74,57.93,15000.0
2014-02-04 14:20:00,57.93,57.93,57.72,57.87,27800.0,57.93,57.93,57.72,57.87,27800.0
2014-02-04 14:30:00,57.89,57.89,57.77,57.81,18000.0,57.89,57.89,57.77,57.81,18000.0
2014-02-04 14:40:00,57.82,57.94,57.76,57.85,20000.0,57.82,57.94,57.76,57.85,20000.0
2014-02-04 14:50:00,57.84,57.92,57.82,57.86,16400.0,57.84,57.92,57.82,57.86,16400.0
2014-02-04 15:00:00,57.87,57.88,57.72,57.72,42600.0,57.87,57.88,57.72,57.72,42600.0
2014-02-04 15:10:00,57.72,57.75,57.47,57.54,33000.0,57.72,57.75,57.47,57.54,33000.0
2014-02-04 15:20:00,57.54,57.7,57.38,57.38,34600.0,57.54,57.7,57.38,57.38,34600.0
2014-02-04 15:30:00,57.37,57.51,57.22,57.38,39800.0,57.37,57.51,57.22,57.38,39800.0
2014-02-04 15:40:00,57.38,57.6,57.37,57.38,56200.0,57.38,57.6,57.37,57.38,56200.0
2014-02-04 15:50:00,57.42,57.69,57.41,57.54,95200.0,57.42,57.69,57.41,57.54,95200.0
2014-02-05 09:30:00,57.25,57.25,56.88,56.91,19200.0,57.25,57.25,56.88,56.91,19200.0
2014-02-05 09:40:00,56.69,56.95,56.59,56.6,11800.0,56.69,56.95,56.59,56.6,11800.0
2014-02-05 09:50:00,56.54,56.74,56.52,56.6,17400.0,56.54,56.74,56.52,56.6,17400.0
2014-02-05 10:00:00,56.7,57.1,56.7,57.07,46400.0,56.7,57.1,56.7,57.07,46400.0
2014-02-05 10:10:00,57.06,57.12,57.0,57.09,34400.0,57.06,57.12,57.0,57.09,34400.0
2014-02-05 10:20:00,57.07,57.47,57.04,57.45,19800.0,57.07,57.47,57.04,57.45,19800.0
2014-02-05 10:30:00,57.21,57.35,57.21,57.27,18600.0,57.21,57.35,57.21,57.27,18600.0
2014-02-05 10:40:00,57.29,57.31,57.18,57.31,17400.0,57.29,57.31,57.18,57.31,17400.0
2014-02-05 10:50:00,57.29,57.29,57.15,57.22,92000.0,57.29,57.29,57.15,57.22,92000.0
2014-02-05 11:00:00,57.15,57.46,57.15,57.32,19000.0,57.15,57.46,57.15,57.32,19000.0
2014-02-05 11:10:00,57.37,57.42,57.27,57.4,10800.0,57.37,57.42,57.27,57.4,10800.0
2014-02-05 11:20:00,57.33,57.72,57.33,57.72,6200.0,57.33,57.72,57.33,57.72,6200.0
2014-02-05 11:30:00,57.72,57.84,57.65,57.77,9000.0,57.72,57.84,57.65,57.77,9000.0
2014-02-05 11:40:00,57.73,58.0,57.68,57.87,10600.0,57.73,58.0,57.68,57.87,10600.0
2014-02-05 11:50:00,57.9,58.05,57.82,57.82,21200.0,57.9,58.05,57.82,57.82,21200.0
2014-02-05 12:00:00,57.75,57.75,57.64,57.71,5000.0,57.75,57.75,57.64,57.71,5000.0
2014-02-05 12:10:00,57.7,57.85,57.7,57.85,4800.0,57.7,57.85,57.7,57.85,4800.0
2014-02-05 12:20:00,57.85,57.88,57.65,57.65,16000.0,57.85,57.88,57.65,57.65,16000.0
2014-02-05 12:30:00,57.65,57.83,57.63,57.71,10000.0,57.65,57.83,57.63,57.71,10000.0
2014-02-05 12:40:00,57.74,57.83,57.73,57.74,9800.0,57.74,57.83,57.73,57.74,9800.0
2014-02-05 12:50:00,57.71,57.85,57.7,57.83,7000.0,57.71,57.85,57.7,57.83,7000.0
2014-02-05 13:00:00,57.84,58.01,57.83,57.99,11000.0,57.84,58.01,57.83,57.99,11000.0
2014-02-05 13:10:00,57.96,58.12,57.96,58.02,22200.0,57.96,58.12,57.96,58.02,22200.0
2014-02-05 13:20:00,58.09,58.18,57.84,57.98,21200.0,58.09,58.18,57.84,57.98,21200.0
2014-02-05 13:30:00,58.01,58.03,57.89,57.91,10200.0,58.01,58.03,57.89,57.91,10200.0
2014-02-05 13:40:00,57.91,58.01,57.91,57.98,17400.0,57.91,58.01,57.91,57.98,17400.0
2014-02-05 13:50:00,58.01,58.12,58.01,58.1,20600.0,58.01,58.12,58.01,58.1,20600.0
2014-02-05 14:00:00,58.06,58.08,57.92,57.93,22000.0,58.06,58.08,57.92,57.93,22000.0
2014-02-05 14:10:00,57.91,57.93,57.72,57.74,21200.0,57.91,57.93,57.72,57.74,21200.0
2014-02-05 14:20:00,57.82,57.88,57.76,57.83,9800.0,57.82,57.88,57.76,57.83,9800.0
2014-02-05 14:30:00,57.86,57.99,57.85,57.93,22800.0,57.86,57.99,57.85,57.93,22800.0
2014-02-05 14:40:00,57.94,57.97,57.83,57.87,19800.0,57.94,57.97,57.83,57.87,19800.0
2014-02-05 14:50:00,57.88,57.91,57.82,57.82,21000.0,57.88,57.91,57.82,57.82,21000.0
2014-02-05 15:00:00,57.87,57.91,57.85,57.9,22200.0,57.87,57.91,57.85,57.9,22200.0
2014-02-05 15:10:00,57.9,58.06,57.88,58.06,31200.0,57.9,58.06,57.88,58.06,31200.0
2014-02-05 15:20:00,58.07,58.15,57.95,58.1,26800.0,58.07,58.15,57.95,58.1,26800.0
2014-02-05 15:30:00,58.1,58.16,58.06,58.13,26400.0,58.1,58.16,58.06,58.13,26400.0
2014-02-05 15:40:00,58.1,58.24,58.1,58.2,48600.0,58.1,58.24,58.1,58.2,48600.0
2014-02-05 15:50:00,58.19,58.19,58.05,58.13,72200.0,58.19,58.19,58.05,58.13,72200.0
2014-02-06 09:30:00,58.4,58.4,57.7,58.21,19400.0,58.4,58.4,57.7,58.21,19400.0
2014-02-06 09:40:00,58.21,58.5,58.1,58.48,12600.0,58.21,58.5,58.1,58.48,12600.0
2014-02-06 09:50:00,58.48,58.67,58.46,58.6,26000.0,58.48,58.67,58.46,58.6,26000.0
2014-02-06 10:00:00,58.6,58.64,58.49,58.6,49000.0,58.6,58.64,58.49,58.6,49000.0
2014-02-06 10:10:00,58.59,58.71,58.56,58.65,23400.0,58.59,58.71,58.56,58.65,23400.0
2014-02-06 10:20:00,58.66,58.87,58.6,58.74,21600.0,58.66,58.87,58.6,58.74,21600.0
2014-02-06 10:30:00,58.73,58.77,58.63,58.7,34800.0,58.73,58.77,58.63,58.7,34800.0
2014-02-06 10:40:00,58.7,58.85,58.69,58.78,10600.0,58.7,58.85,58.69,58.78,10600.0
2014-02-06 10:50:00,58.78,58.79,58.54,58.56,23400.0,58.78,58.79,58.54,58.56,23400.0
2014-02-06 11:00:00,58.55,58.68,58.54,58.68,16200.0,58.55,58.68,58.54,58.68,16200.0
2014-02-06 11:10:00,58.68,58.74,58.52,58.54,9200.0,58.68,58.74,58.52,58.54,9200.0
2014-02-06 11:20:00,58.55,58.56,58.32,58.42,21400.0,58.55,58.56,58.32,58.42,21400.0
2014-02-06 11:30:00,58.42,58.54,58.42,58.54,15200.0,58.42,58.54,58.42,58.54,15200.0
2014-02-06 11:40:00,58.44,58.47,58.35,58.42,18000.0,58.44,58.47,58.35,58.42,18000.0
2014-02-06 11:50:00,58.48,58.54,58.38,58.54,19200.0,58.48,58.54,58.38,58.54,19200.0
2014-02-06 12:00:00,58.52,58.59,58.45,58.59,24800.0,58.52,58.59,58.45,58.59,24800.0
2014-02-06 12:10:00,58.59,58.63,58.49,58.6,17200.0,58.59,58.63,58.49,58.6,17200.0
2014-02-06 12:20:00,58.6,58.6,58.55,58.58,25800.0,58.6,58.6,58.55,58.58,25800.0
2014-02-06 12:30:00,58.59,58.6,58.49,58.58,22800.0,58.59,58.6,58.49,58.58,22800.0
2014-02-06 12:40:00,58.57,58.69,58.55,58.65,37000.0,58.57,58.69,58.55,58.65,37000.0
2014-02-06 12:50:00,58.65,58.73,58.6,58.71,13600.0,58.65,58.73,58.6,58.71,13600.0
2014-02-06 13:00:00,58.7,58.85,58.7,58.85,16400.0,58.7,58.85,58.7,58.85,16400.0
2014-02-06 13:10:00,58.85,58.88,58.77,58.77,15200.0,58.85,58.88,58.77,58.77,15200.0
2014-02-06 13:20:00,58.74,58.83,58.74,58.8,13600.0,58.74,58.83,58.74,58.8,13600.0
2014-02-06 13:30:00,58.79,58.86,58.77,58.8,15800.0,58.79,58.86,58.77,58.8,15800.0
2014-02-06 13:40:00,58.82,58.88,58.77,58.87,17200.0,58.82,58.88,58.77,58.87,17200.0
2014-02-06 13:50:00,58.82,58.89,58.82,58.83,17800.0,58.82,58.89,58.82,58.83,17800.0
2014-02-06 14:00:00,58.82,58.9,58.81,58.81,8600.0,58.82,58.9,58.81,58.81,8600.0
2014-02-06 14:10:00,58.81,58.83,58.73,58.73,6400.0,58.81,58.83,58.73,58.73,6400.0
2014-02-06 14:20:00,58.75,58.77,58.68,58.71,3800.0,58.75,58.77,58.68,58.71,3800.0
2014-02-06 14:30:00,58.71,58.71,58.6,58.61,4400.0,58.71,58.71,58.6,58.61,4400.0
2014-02-06 14:40:00,58.61,58.61,58.48,58.48,6800.0,58.61,58.61,58.48,58.48,6800.0
2014-02-06 14:50:00,58.48,58.56,58.42,58.52,15600.0,58.48,58.56,58.42,58.52,15600.0
2014-02-06 15:00:00,58.5,58.52,58.47,58.5,10800.0,58.5,58.52,58.47,58.5,10800.0
2014-02-06 15:10:00,58.51,58.52,58.47,58.5,10000.0,58.51,58.52,58.47,58.5,10000.0
2014-02-06 15:20:00,58.5,58.53,58.48,58.52,32600.0,58.5,58.53,58.48,58.52,32600.0
2014-02-06 15:30:00,58.51,58.6,58.5,58.59,45000.0,58.51,58.6,58.5,58.59,45000.0
2014-02-06 15:40:00,58.58,58.6,58.48,58.48,22400.0,58.58,58.6,58.48,58.48,22400.0
2014-02-06 15:50:00,58.49,58.55,58.47,58.52,34600.0,58.49,58.55,58.47,58.52,34600.0
2014-02-07 09:30:00,58.9,59.04,58.43,58.91,6000.0,58.9,59.04,58.43,58.91,6000.0
2014-02-07 09:40:00,58.76,58.98,58.76,58.98,800.0,58.76,58.98,58.76,58.98,800.0
2014-02-07 09:50:00,58.77,58.83,58.5,58.5,30600.0,58.77,58.83,58.5,58.5,30600.0
2014-02-07 10:00:00,58.54,58.64,58.54,58.63,12400.0,58.54,58.64,58.54,58.63,12400.0
2014-02-07 10:10:00,58.6,58.69,58.51,58.58,7200.0,58.6,58.69,58.51,58.58,7200.0
2014-02-07 10:20:00,58.58,58.87,58.58,58.87,17400.0,58.58,58.87,58.58,58.87,17400.0
2014-02-07 10:30:00,58.87,58.91,58.77,58.91,5000.0,58.87,58.91,58.77,58.91,5000.0
2014-02-07 10:40:00,58.91,58.99,58.8,58.99,14000.0,58.91,58.99,58.8,58.99,14000.0
2014-02-07 10:50:00,58.99,59.05,58.9,58.9,15400.0,58.99,59.05,58.9,58.9,15400.0
2014-02-07 11:00:00,58.95,59.24,58.9,59.2,59200.0,58.95,59.24,58.9,59.2,59200.0
2014-02-07 11:10:00,59.21,59.4,59.21,59.27,17600.0,59.21,59.4,59.21,59.27,17600.0
2014-02-07 11:20:00,59.27,59.35,59.22,59.34,5400.0,59.27,59.35,59.22,59.34,5400.0
2014-02-07 11:30:00,59.34,59.4,59.3,59.39,3800.0,59.34,59.4,59.3,59.39,3800.0
2014-02-07 11:40:00,59.34,59.51,59.34,59.48,13200.0,59.34,59.51,59.34,59.48,13200.0
2014-02-07 11:50:00,59.49,59.52,59.35,59.41,17000.0,59.49,59.52,59.35,59.41,17000.0
2014-02-07 12:00:00,59.41,59.42,59.35,59.35,5000.0,59.41,59.42,59.35,59.35,5000.0
2014-02-07 12:10:00,59.38,59.42,59.34,59.41,6400.0,59.38,59.42,59.34,59.41,6400.0
2014-02-07 12:20:00,59.43,59.45,59.37,59.37,5800.0,59.43,59.45,59.37,59.37,5800.0
2014-02-07 12:30:00,59.4,59.4,59.26,59.31,6000.0,59.4,59.4,59.26,59.31,6000.0
2014-02-07 12:40:00,59.31,59.39,59.31,59.35,21600.0,59.31,59.39,59.31,59.35,21600.0
2014-02-07 12:50:00,59.38,59.43,59.34,59.34,8600.0,59.38,59.43,59.34,59.34,8600.0
2014-02-07 13:00:00,59.33,59.44,59.32,59.44,10400.0,59.33,59.44,59.32,59.44,10400.0
2014-02-07 13:10:00,59.43,59.57,59.42,59.5,10800.0,59.43,59.57,59.42,59.5,10800.0
2014-02-07 13:20:00,59.51,59.51,59.4,59.49,8000.0,59.51,59.51,59.4,59.49,8000.0
2014-02-07 13:30:00,59.41,59.49,59.38,59.38,14200.0,59.41,59.49,59.38,59.38,14200.0
2014-02-07 13:40:00,59.38,59.45,59.34,59.45,6200.0,59.38,59.45,59.34,59.45,6200.0
2014-02-07 13:50:00,59.45,59.46,59.34,59.34,3400.0,59.45,59.46,59.34,59.34,3400.0
2014-02-07 14:00:00,59.34,59.35,59.31,59.32,10000.0,59.34,59.35,59.31,59.32,10000.0
2014-02-07 14:10:00,59.3,59.35,59.28,59.31,13600.0,59.3,59.35,59.28,59.31,13600.0
2014-02-07 14:20:00,59.32,59.34,59.32,59.32,12800.0,59.32,59.34,59.32,59.32,12800.0
2014-02-07 14:30:00,59.32,59.34,59.31,59.32,11400.0,59.32,59.34,59.31,59.32,11400.0
2014-02-07 14:40:00,59.33,59.37,59.32,59.32,15000.0,59.33,59.37,59.32,59.32,15000.0
2014-02-07 14:50:00,59.32,59.36,59.32,59.35,9400.0,59.32,59.36,59.32,59.35,9400.0
2014-02-07 15:00:00,59.35,59.44,59.32,59.36,20200.0,59.35,59.44,59.32,59.36,20200.0
2014-02-07 15:10:00,59.35,59.37,59.32,59.33,11000.0,59.35,59.37,59.32,59.33,11000.0
2014-02-07 15:20:00,59.32,59.37,59.29,59.29,14800.0,59.32,59.37,59.29,59.29,14800.0
2014-02-07 15:30:00,59.33,59.34,59.32,59.33,16200.0,59.33,59.34,59.32,59.33,16200.0
2014-02-07 15:40:00,59.33,59.34,59.3,59.33,21200.0,59.33,59.34,59.3,59.33,21200.0
2014-02-07 15:50:00,59.33,59.49,59.31,59.43,81200.0,59.33,59.49,59.31,59.43,81200.0
2014-02-10 09:30:00,59.56,59.88,59.38,59.81,32400.0,59.56,59.88,59.38,59.81,32400.0
2014-02-10 09:40:00,59.82,59.94,59.7,59.9,19400.0,59.82,59.94,59.7,59.9,19400.0
2014-02-10 09:50:00,59.94,59.99,59.87,59.99,8800.0,59.94,59.99,59.87,59.99,8800.0
2014-02-10 10:00:00,60.0,60.06,59.95,59.99,12400.0,60.0,60.06,59.95,59.99,12400.0
2014-02-10 10:10:00,59.99,60.18,59.99,60.16,4400.0,59.99,60.18,59.99,60.16,4400.0
2014-02-10 10:20:00,60.16,60.34,60.09,60.24,22400.0,60.16,60.34,60.09,60.24,22400.0
2014-02-10 10:30:00,60.24,60.35,60.24,60.28,21800.0,60.24,60.35,60.24,60.28,21800.0
2014-02-10 10:40:00,60.29,60.31,59.97,60.1,15600.0,60.29,60.31,59.97,60.1,15600.0
2014-02-10 10:50:00,60.1,60.18,60.02,60.02,8600.0,60.1,60.18,60.02,60.02,8600.0
2014-02-10 11:00:00,60.0,60.1,59.98,60.03,14800.0,60.0,60.1,59.98,60.03,14800.0
2014-02-10 11:10:00,60.05,60.1,59.99,60.01,8600.0,60.05,60.1,59.99,60.01,8600.0
2014-02-10 11:20:00,60.01,60.12,59.96,59.98,35000.0,60.01,60.12,59.96,59.98,35000.0
2014-02-10 11:30:00,59.99,60.02,59.92,60.0,28000.0,59.99,60.02,59.92,60.0,28000.0
2014-02-10 11:40:00,59.96,60.17,59.96,60.09,12000.0,59.96,60.17,59.96,60.09,12000.0
2014-02-10 11:50:00,60.11,60.2,60.09,60.13,33400.0,60.11,60.2,60.09,60.13,33400.0
2014-02-10 12:00:00,60.09,60.09,59.98,59.99,4800.0,60.09,60.09,59.98,59.99,4800.0
2014-02-10 12:10:00,59.93,60.19,59.93,60.19,14000.0,59.93,60.19,59.93,60.19,14000.0
2014-02-10 12:20:00,60.18,60.23,60.1,60.1,4800.0,60.18,60.23,60.1,60.1,4800.0
2014-02-10 12:30:00,60.11,60.11,59.98,59.99,45400.0,60.11,60.11,59.98,59.99,45400.0
2014-02-10 12:40:00,60.0,60.09,59.87,59.92,76400.0,60.0,60.09,59.87,59.92,76400.0
2014-02-10 12:50:00,59.92,60.01,59.92,60.0,13400.0,59.92,60.01,59.92,60.0,13400.0
2014-02-10 13:00:00,59.99,60.05,59.96,59.99,8400.0,59.99,60.05,59.96,59.99,8400.0
2014-02-10 13:10:00,59.96,60.07,59.93,60.02,10000.0,59.96,60.07,59.93,60.02,10000.0
2014-02-10 13:20:00,59.99,60.09,59.98,60.02,9400.0,59.99,60.09,59.98,60.02,9400.0
2014-02-10 13:30:00,60.03,60.11,59.99,60.1,9000.0,60.03,60.11,59.99,60.1,9000.0
2014-02-10 13:40:00,60.1,60.12,60.06,60.07,5400.0,60.1,60.12,60.06,60.07,5400.0
2014-02-10 13:50:00,60.1,60.14,60.07,60.13,24800.0,60.1,60.14,60.07,60.13,24800.0
2014-02-10 14:00:00,60.17,60.22,60.15,60.2,10400.0,60.17,60.22,60.15,60.2,10400.0
2014-02-10 14:10:00,60.2,60.33,60.18,60.31,17600.0,60.2,60.33,60.18,60.31,17600.0
2014-02-10 14:20:00,60.3,60.39,60.24,60.35,31000.0,60.3,60.39,60.24,60.35,31000.0
2014-02-10 14:30:00,60.34,60.37,60.31,60.34,4800.0,60.34,60.37,60.31,60.34,4800.0
2014-02-10 14:40:00,60.32,60.42,60.27,60.41,10800.0,60.32,60.42,60.27,60.41,10800.0
2014-02-10 14:50:00,60.41,60.49,60.41,60.42,16400.0,60.41,60.49,60.41,60.42,16400.0
2014-02-10 15:00:00,60.42,60.44,60.37,60.38,25600.0,60.42,60.44,60.37,60.38,25600.0
2014-02-10 15:10:00,60.37,60.37,60.22,60.23,12200.0,60.37,60.37,60.22,60.23,12200.0
2014-02-10 15:20:00,60.24,60.3,60.19,60.19,111800.0,60.24,60.3,60.19,60.19,111800.0
2014-02-10 15:30:00,60.2,60.33,60.2,60.29,19000.0,60.2,60.33,60.2,60.29,19000.0
2014-02-10 15:40:00,60.29,60.36,60.21,60.35,25200.0,60.29,60.36,60.21,60.35,25200.0
2014-02-10 15:50:00,60.35,60.47,60.35,60.44,56000.0,60.35,60.47,60.35,60.44,56000.0
2014-02-11 09:30:00,60.38,61.02,59.92,60.47,21000.0,60.38,61.02,59.92,60.47,21000.0
2014-02-11 09:40:00,60.5,60.67,60.5,60.6,5400.0,60.5,60.67,60.5,60.6,5400.0
2014-02-11 09:50:00,60.48,60.75,60.44,60.75,14400.0,60.48,60.75,60.44,60.75,14400.0
2014-02-11 10:00:00,60.8,60.95,60.59,60.61,12000.0,60.8,60.95,60.59,60.61,12000.0
2014-02-11 10:10:00,60.59,60.6,60.55,60.6,1400.0,60.59,60.6,60.55,60.6,1400.0
2014-02-11 10:20:00,60.54,60.78,60.54,60.69,8200.0,60.54,60.78,60.54,60.69,8200.0
2014-02-11 10:30:00,60.63,60.74,60.59,60.74,9800.0,60.63,60.74,60.59,60.74,9800.0
2014-02-11 10:40:00,60.7,60.77,60.65,60.77,8000.0,60.7,60.77,60.65,60.77,8000.0
2014-02-11 10:50:00,60.7,60.85,60.69,60.85,12200.0,60.7,60.85,60.69,60.85,12200.0
2014-02-11 11:00:00,60.81,60.99,60.81,60.82,18200.0,60.81,60.99,60.81,60.82,18200.0
2014-02-11 11:10:00,60.84,61.04,60.84,61.04,6200.0,60.84,61.04,60.84,61.04,6200.0
2014-02-11 11:20:00,61.04,61.08,60.94,61.05,11600.0,61.04,61.08,60.94,61.05,11600.0
2014-02-11 11:30:00,61.1,61.27,61.07,61.24,25200.0,61.1,61.27,61.07,61.24,25200.0
2014-02-11 11:40:00,61.27,61.38,61.27,61.37,19400.0,61.27,61.38,61.27,61.37,19400.0
2014-02-11 11:50:00,61.32,61.51,61.32,61.43,27600.0,61.32,61.51,61.32,61.43,27600.0
2014-02-11 12:00:00,61.44,61.49,61.31,61.33,26200.0,61.44,61.49,61.31,61.33,26200.0
2014-02-11 12:10:00,61.32,61.32,61.18,61.18,3000.0,61.32,61.32,61.18,61.18,3000.0
2014-02-11 12:20:00,61.18,61.38,61.18,61.31,39600.0,61.18,61.38,61.18,61.31,39600.0
2014-02-11 12:30:00,61.33,61.34,61.21,61.26,12400.0,61.33,61.34,61.21,61.26,12400.0
2014-02-11 12:40:00,61.21,61.34,61.21,61.3,8600.0,61.21,61.34,61.21,61.3,8600.0
2014-02-11 12:50:00,61.24,61.36,61.21,61.29,4600.0,61.24,61.36,61.21,61.29,4600.0
2014-02-11 13:00:00,61.3,61.37,61.29,61.37,4800.0,61.3,61.37,61.29,61.37,4800.0
2014-02-11 13:10:00,61.34,61.47,61.34,61.42,7800.0,61.34,61.47,61.34,61.42,7800.0
2014-02-11 13:20:00,61.43,61.49,61.34,61.48,4000.0,61.43,61.49,61.34,61.48,4000.0
2014-02-11 13:30:00,61.49,61.49,61.38,61.42,113400.0,61.49,61.49,61.38,61.42,113400.0
2014-02-11 13:40:00,61.42,61.54,61.42,61.54,6000.0,61.42,61.54,61.42,61.54,6000.0
2014-02-11 13:50:00,61.5,61.5,61.37,61.38,3800.0,61.5,61.5,61.37,61.38,3800.0
2014-02-11 14:00:00,61.4,61.41,61.37,61.38,4800.0,61.4,61.41,61.37,61.38,4800.0
2014-02-11 14:10:00,61.4,61.4,61.31,61.33,7800.0,61.4,61.4,61.31,61.33,7800.0
2014-02-11 14:20:00,61.3,61.37,61.24,61.3,6200.0,61.3,61.37,61.24,61.3,6200.0
2014-02-11 14:30:00,61.29,61.29,61.23,61.25,5000.0,61.29,61.29,61.23,61.25,5000.0
2014-02-11 14:40:00,61.27,61.34,61.27,61.3,5800.0,61.27,61.34,61.27,61.3,5800.0
2014-02-11 14:50:00,61.31,61.35,61.3,61.34,6000.0,61.31,61.35,61.3,61.34,6000.0
2014-02-11 15:00:00,61.34,61.35,61.29,61.32,14800.0,61.34,61.35,61.29,61.32,14800.0
2014-02-11 15:10:00,61.33,61.34,61.2,61.22,24200.0,61.33,61.34,61.2,61.22,24200.0
2014-02-11 15:20:00,61.2,61.22,61.09,61.09,18200.0,61.2,61.22,61.09,61.09,18200.0
2014-02-11 15:30:00,61.1,61.13,61.09,61.1,12000.0,61.1,61.13,61.09,61.1,12000.0
2014-02-11 15:40:00,61.1,61.12,61.03,61.08,17200.0,61.1,61.12,61.03,61.08,17200.0
2014-02-11 15:50:00,61.08,61.14,61.05,61.13,33600.0,61.08,61.14,61.05,61.13,33600.0
2014-02-12 09:30:00,61.13,61.81,60.87,61.53,20200.0,61.13,61.81,60.87,61.53,20200.0
2014-02-12 09:40:00,61.5,61.79,61.49,61.67,9600.0,61.5,61.79,61.49,61.67,9600.0
2014-02-12 09:50:00,61.67,61.92,61.56,61.9,10600.0,61.67,61.92,61.56,61.9,10600.0
2014-02-12 10:00:00,61.9,61.9,61.56,61.71,16800.0,61.9,61.9,61.56,61.71,16800.0
2014-02-12 10:10:00,61.68,61.82,61.54,61.66,9200.0,61.68,61.82,61.54,61.66,9200.0
2014-02-12 10:20:00,61.65,61.66,60.31,61.66,64000.0,61.65,61.66,60.31,61.66,64000.0
2014-02-12 10:30:00,61.7,61.93,61.55,61.77,23200.0,61.7,61.93,61.55,61.77,23200.0
2014-02-12 10:40:00,61.77,61.77,61.38,61.39,6400.0,61.77,61.77,61.38,61.39,6400.0
2014-02-12 10:50:00,61.42,61.56,61.29,61.32,9400.0,61.42,61.56,61.29,61.32,9400.0
2014-02-12 11:00:00,61.28,61.31,61.23,61.23,5200.0,61.28,61.31,61.23,61.23,5200.0
2014-02-12 11:10:00,61.26,61.38,61.26,61.34,10600.0,61.26,61.38,61.26,61.34,10600.0
2014-02-12 11:20:00,61.34,61.37,61.25,61.27,7200.0,61.34,61.37,61.25,61.27,7200.0
2014-02-12 11:30:00,61.24,61.31,61.15,61.15,4600.0,61.24,61.31,61.15,61.15,4600.0
2014-02-12 11:40:00,61.16,61.22,61.14,61.19,4800.0,61.16,61.22,61.14,61.19,4800.0
2014-02-12 11:50:00,61.19,61.21,61.13,61.17,5000.0,61.19,61.21,61.13,61.17,5000.0
2014-02-12 12:00:00,61.21,61.34,61.2,61.34,6400.0,61.21,61.34,61.2,61.34,6400.0
2014-02-12 12:10:00,61.34,61.35,61.29,61.31,6400.0,61.34,61.35,61.29,61.31,6400.0
2014-02-12 12:20:00,61.29,61.35,61.24,61.35,2600.0,61.29,61.35,61.24,61.35,2600.0
2014-02-12 12:30:00,61.37,61.37,61.23,61.23,9600.0,61.37,61.37,61.23,61.23,9600.0
2014-02-12 12:40:00,61.29,61.34,61.29,61.32,2800.0,61.29,61.34,61.29,61.32,2800.0
2014-02-12 12:50:00,61.32,61.38,61.32,61.34,4000.0,61.32,61.38,61.32,61.34,4000.0
2014-02-12 13:00:00,61.35,61.41,61.33,61.33,16800.0,61.35,61.41,61.33,61.33,16800.0
2014-02-12 13:10:00,61.33,61.47,61.33,61.47,6000.0,61.33,61.47,61.33,61.47,6000.0
2014-02-12 13:20:00,61.47,61.51,61.43,61.45,4200.0,61.47,61.51,61.43,61.45,4200.0
2014-02-12 13:30:00,61.5,61.5,61.4,61.42,6800.0,61.5,61.5,61.4,61.42,6800.0
2014-02-12 13:40:00,61.38,61.45,61.38,61.41,6200.0,61.38,61.45,61.38,61.41,6200.0
2014-02-12 13:50:00,61.41,61.41,61.31,61.33,14400.0,61.41,61.41,61.31,61.33,14400.0
2014-02-12 14:00:00,61.33,61.33,61.24,61.29,5000.0,61.33,61.33,61.24,61.29,5000.0
2014-02-12 14:10:00,61.29,61.29,61.17,61.2,5200.0,61.29,61.29,61.17,61.2,5200.0
2014-02-12 14:20:00,61.18,61.18,61.13,61.14,10400.0,61.18,61.18,61.13,61.14,10400.0
2014-02-12 14:30:00,61.14,61.14,61.08,61.1,9200.0,61.14,61.14,61.08,61.1,9200.0
2014-02-12 14:40:00,61.1,61.14,61.05,61.08,8200.0,61.1,61.14,61.05,61.08,8200.0
2014-02-12 14:50:00,61.06,61.16,61.05,61.16,7400.0,61.06,61.16,61.05,61.16,7400.0
2014-02-12 15:00:00,61.2,61.21,61.08,61.09,9600.0,61.2,61.21,61.08,61.09,9600.0
2014-02-12 15:10:00,61.1,61.15,61.02,61.12,18800.0,61.1,61.15,61.02,61.12,18800.0
2014-02-12 15:20:00,61.15,61.27,61.15,61.23,9800.0,61.15,61.27,61.15,61.23,9800.0
2014-02-12 15:30:00,61.23,61.27,61.2,61.23,19800.0,61.23,61.27,61.2,61.23,19800.0
2014-02-12 15:40:00,61.23,61.29,61.21,61.24,15400.0,61.23,61.29,61.21,61.24,15400.0
2014-02-12 15:50:00,61.24,61.35,61.17,61.35,71600.0,61.24,61.35,61.17,61.35,71600.0
2014-02-13 09:30:00,60.9,61.61,59.54,61.04,8400.0,60.9,61.61,59.54,61.04,8400.0
2014-02-13 09:40:00,61.04,61.47,61.04,61.47,6800.0,61.04,61.47,61.04,61.47,6800.0
2014-02-13 09:50:00,61.47,61.71,61.24,61.24,9200.0,61.47,61.71,61.24,61.24,9200.0
2014-02-13 10:00:00,61.35,61.7,61.31,61.59,12400.0,61.35,61.7,61.31,61.59,12400.0
2014-02-13 10:10:00,61.59,61.71,61.46,61.68,7600.0,61.59,61.71,61.46,61.68,7600.0
2014-02-13 10:20:00,61.66,61.66,61.46,61.46,3400.0,61.66,61.66,61.46,61.46,3400.0
2014-02-13 10:30:00,61.46,61.48,61.32,61.35,7000.0,61.46,61.48,61.32,61.35,7000.0
2014-02-13 10:40:00,61.38,61.55,61.38,61.49,9200.0,61.38,61.55,61.38,61.49,9200.0
2014-02-13 10:50:00,61.51,61.67,61.51,61.65,4800.0,61.51,61.67,61.51,61.65,4800.0
2014-02-13 11:00:00,61.56,61.63,61.56,61.57,3000.0,61.56,61.63,61.56,61.57,3000.0
2014-02-13 11:10:00,61.57,61.64,61.57,61.63,3800.0,61.57,61.64,61.57,61.63,3800.0
2014-02-13 11:20:00,61.6,61.63,61.54,61.59,9000.0,61.6,61.63,61.54,61.59,9000.0
2014-02-13 11:30:00,61.59,61.63,61.56,61.62,4800.0,61.59,61.63,61.56,61.62,4800.0
2014-02-13 11:40:00,61.59,61.74,61.57,61.74,7400.0,61.59,61.74,61.57,61.74,7400.0
2014-02-13 11:50:00,61.74,61.75,61.57,61.63,11000.0,61.74,61.75,61.57,61.63,11000.0
2014-02-13 12:00:00,61.63,61.69,61.6,61.65,5400.0,61.63,61.69,61.6,61.65,5400.0
2014-02-13 12:10:00,61.7,61.73,61.69,61.73,4400.0,61.7,61.73,61.69,61.73,4400.0
2014-02-13 12:20:00,61.7,61.74,61.67,61.74,3600.0,61.7,61.74,61.67,61.74,3600.0
2014-02-13 12:30:00,61.74,61.86,61.72,61.86,10800.0,61.74,61.86,61.72,61.86,10800.0
2014-02-13 12:40:00,61.87,61.88,61.79,61.83,8200.0,61.87,61.88,61.79,61.83,8200.0
2014-02-13 12:50:00,61.83,61.83,61.71,61.77,2600.0,61.83,61.83,61.71,61.77,2600.0
2014-02-13 13:00:00,61.77,61.85,61.77,61.79,8400.0,61.77,61.85,61.77,61.79,8400.0
2014-02-13 13:10:00,61.79,61.84,61.72,61.84,7800.0,61.79,61.84,61.72,61.84,7800.0
2014-02-13 13:20:00,61.84,61.91,61.81,61.85,1200.0,61.84,61.91,61.81,61.85,1200.0
2014-02-13 13:30:00,61.85,61.88,61.78,61.78,3400.0,61.85,61.88,61.78,61.78,3400.0
2014-02-13 13:40:00,61.83,61.91,61.83,61.87,8400.0,61.83,61.91,61.83,61.87,8400.0
2014-02-13 13:50:00,61.87,61.93,61.87,61.93,7200.0,61.87,61.93,61.87,61.93,7200.0
2014-02-13 14:00:00,61.94,61.99,61.91,61.98,2200.0,61.94,61.99,61.91,61.98,2200.0
2014-02-13 14:10:00,61.96,62.0,61.95,61.98,14000.0,61.96,62.0,61.95,61.98,14000.0
2014-02-13 14:20:00,62.0,62.05,61.97,62.01,7000.0,62.0,62.05,61.97,62.01,7000.0
2014-02-13 14:30:00,61.99,62.12,61.99,62.12,6000.0,61.99,62.12,61.99,62.12,6000.0
2014-02-13 14:40:00,62.1,62.1,62.06,62.09,4000.0,62.1,62.1,62.06,62.09,4000.0
2014-02-13 14:50:00,62.07,62.08,62.0,62.06,7600.0,62.07,62.08,62.0,62.06,7600.0
2014-02-13 15:00:00,62.04,62.04,61.88,61.91,19000.0,62.04,62.04,61.88,61.91,19000.0
2014-02-13 15:10:00,61.92,61.93,61.85,61.87,21200.0,61.92,61.93,61.85,61.87,21200.0
2014-02-13 15:20:00,61.88,61.91,61.87,61.91,15200.0,61.88,61.91,61.87,61.91,15200.0
2014-02-13 15:30:00,61.88,62.01,61.88,61.97,13200.0,61.88,62.01,61.88,61.97,13200.0
2014-02-13 15:40:00,61.96,61.98,61.93,61.96,11400.0,61.96,61.98,61.93,61.96,11400.0
2014-02-13 15:50:00,61.97,62.05,61.97,62.02,32000.0,61.97,62.05,61.97,62.02,32000.0
2014-02-14 09:30:00,61.74,62.15,61.74,61.77,14200.0,61.74,62.15,61.74,61.77,14200.0
2014-02-14 09:40:00,61.7,61.7,61.37,61.65,11000.0,61.7,61.7,61.37,61.65,11000.0
2014-02-14 09:50:00,61.66,61.66,61.35,61.39,23200.0,61.66,61.66,61.35,61.39,23200.0
2014-02-14 10:00:00,61.38,61.46,61.26,61.4,41200.0,61.38,61.46,61.26,61.4,41200.0
2014-02-14 10:10:00,61.4,61.58,61.33,61.38,51000.0,61.4,61.58,61.33,61.38,51000.0
2014-02-14 10:20:00,61.37,61.49,61.33,61.4,51600.0,61.37,61.49,61.33,61.4,51600.0
2014-02-14 10:30:00,61.39,61.49,61.37,61.44,19200.0,61.39,61.49,61.37,61.44,19200.0
2014-02-14 10:40:00,61.4,61.48,61.4,61.47,36400.0,61.4,61.48,61.4,61.47,36400.0
2014-02-14 10:50:00,61.47,61.49,61.36,61.39,28600.0,61.47,61.49,61.36,61.39,28600.0
2014-02-14 11:00:00,61.39,61.41,61.33,61.41,18800.0,61.39,61.41,61.33,61.41,18800.0
2014-02-14 11:10:00,61.42,61.51,61.42,61.45,10400.0,61.42,61.51,61.42,61.45,10400.0
2014-02-14 11:20:00,61.47,61.47,61.4,61.45,3600.0,61.47,61.47,61.4,61.45,3600.0
2014-02-14 11:30:00,61.48,61.65,61.47,61.65,17800.0,61.48,61.65,61.47,61.65,17800.0
2014-02-14 11:40:00,61.73,61.79,61.73,61.77,7600.0,61.73,61.79,61.73,61.77,7600.0
2014-02-14 11:50:00,61.77,61.85,61.75,61.82,9400.0,61.77,61.85,61.75,61.82,9400.0
2014-02-14 12:00:00,61.82,61.82,61.69,61.72,5000.0,61.82,61.82,61.69,61.72,5000.0
2014-02-14 12:10:00,61.72,61.74,61.63,61.74,5200.0,61.72,61.74,61.63,61.74,5200.0
2014-02-14 12:20:00,61.73,61.73,61.65,61.68,2400.0,61.73,61.73,61.65,61.68,2400.0
2014-02-14 12:30:00,61.69,61.74,61.68,61.74,5000.0,61.69,61.74,61.68,61.74,5000.0
2014-02-14 12:40:00,61.73,61.81,61.69,61.81,3800.0,61.73,61.81,61.69,61.81,3800.0
2014-02-14 12:50:00,61.81,61.81,61.76,61.77,3600.0,61.81,61.81,61.76,61.77,3600.0
2014-02-14 13:00:00,61.76,61.79,61.74,61.74,3400.0,61.76,61.79,61.74,61.74,3400.0
2014-02-14 13:10:00,61.75,61.77,61.75,61.77,3800.0,61.75,61.77,61.75,61.77,3800.0
2014-02-14 13:20:00,61.77,61.84,61.72,61.72,4600.0,61.77,61.84,61.72,61.72,4600.0
2014-02-14 13:30:00,61.79,61.84,61.79,61.84,1800.0,61.79,61.84,61.79,61.84,1800.0
2014-02-14 13:40:00,61.84,61.9,61.79,61.81,22600.0,61.84,61.9,61.79,61.81,22600.0
2014-02-14 13:50:00,61.83,61.85,61.81,61.85,2800.0,61.83,61.85,61.81,61.85,2800.0
2014-02-14 14:00:00,61.85,61.86,61.84,61.86,6000.0,61.85,61.86,61.84,61.86,6000.0
2014-02-14 14:10:00,61.87,61.87,61.79,61.86,7400.0,61.87,61.87,61.79,61.86,7400.0
2014-02-14 14:20:00,61.87,61.96,61.85,61.96,7000.0,61.87,61.96,61.85,61.96,7000.0
2014-02-14 14:30:00,61.96,61.97,61.88,61.9,8200.0,61.96,61.97,61.88,61.9,8200.0
2014-02-14 14:40:00,61.92,61.94,61.92,61.94,3600.0,61.92,61.94,61.92,61.94,3600.0
2014-02-14 14:50:00,61.92,61.97,61.92,61.97,8800.0,61.92,61.97,61.92,61.97,8800.0
2014-02-14 15:00:00,61.97,61.99,61.93,61.97,8000.0,61.97,61.99,61.93,61.97,8000.0
2014-02-14 15:10:00,61.99,62.0,61.97,61.98,16000.0,61.99,62.0,61.97,61.98,16000.0
2014-02-14 15:20:00,61.98,62.04,61.97,62.04,2600.0,61.98,62.04,61.97,62.04,2600.0
2014-02-14 15:30:00,62.05,62.07,61.97,61.99,7200.0,62.05,62.07,61.97,61.99,7200.0
2014-02-14 15:40:00,61.98,61.98,61.9,61.94,15800.0,61.98,61.98,61.9,61.94,15800.0
2014-02-14 15:50:00,61.93,62.03,61.91,62.03,24600.0,61.93,62.03,61.91,62.03,24600.0
2014-02-18 09:30:00,62.0,62.44,61.72,62.24,21800.0,62.0,62.44,61.72,62.24,21800.0
2014-02-18 09:40:00,62.26,62.55,62.26,62.49,5800.0,62.26,62.55,62.26,62.49,5800.0
2014-02-18 09:50:00,62.5,62.5,62.06,62.09,7000.0,62.5,62.5,62.06,62.09,7000.0
2014-02-18 10:00:00,62.09,62.33,62.04,62.23,28400.0,62.09,62.33,62.04,62.23,28400.0
2014-02-18 10:10:00,62.24,62.49,62.17,62.43,7000.0,62.24,62.49,62.17,62.43,7000.0
2014-02-18 10:20:00,62.43,62.57,62.33,62.57,6000.0,62.43,62.57,62.33,62.57,6000.0
2014-02-18 10:30:00,62.62,62.62,62.5,62.57,4000.0,62.62,62.62,62.5,62.57,4000.0
2014-02-18 10:40:00,62.56,62.7,62.54,62.54,4000.0,62.56,62.7,62.54,62.54,4000.0
2014-02-18 10:50:00,62.65,62.65,62.52,62.54,3200.0,62.65,62.65,62.52,62.54,3200.0
2014-02-18 11:00:00,62.47,62.52,62.38,62.4,5400.0,62.47,62.52,62.38,62.4,5400.0
2014-02-18 11:10:00,62.45,62.63,62.42,62.58,15400.0,62.45,62.63,62.42,62.58,15400.0
2014-02-18 11:20:00,62.7,62.7,62.63,62.63,800.0,62.7,62.7,62.63,62.63,800.0
2014-02-18 11:30:00,62.68,62.8,62.65,62.76,8200.0,62.68,62.8,62.65,62.76,8200.0
2014-02-18 11:40:00,62.66,62.74,62.66,62.68,15000.0,62.66,62.74,62.66,62.68,15000.0
2014-02-18 11:50:00,62.65,62.74,62.6,62.6,3400.0,62.65,62.74,62.6,62.6,3400.0
2014-02-18 12:00:00,62.6,62.69,62.58,62.58,8200.0,62.6,62.69,62.58,62.58,8200.0
2014-02-18 12:10:00,62.58,62.66,62.56,62.64,15600.0,62.58,62.66,62.56,62.64,15600.0
2014-02-18 12:20:00,62.72,62.72,62.63,62.63,11800.0,62.72,62.72,62.63,62.63,11800.0
2014-02-18 12:30:00,62.63,62.67,62.58,62.58,16200.0,62.63,62.67,62.58,62.58,16200.0
2014-02-18 12:40:00,62.59,62.59,62.49,62.52,3600.0,62.59,62.59,62.49,62.52,3600.0
2014-02-18 12:50:00,62.52,62.53,62.46,62.46,15800.0,62.52,62.53,62.46,62.46,15800.0
2014-02-18 13:00:00,62.47,62.63,62.47,62.59,19400.0,62.47,62.63,62.47,62.59,19400.0
2014-02-18 13:10:00,62.67,62.67,62.6,62.62,21200.0,62.67,62.67,62.6,62.62,21200.0
2014-02-18 13:20:00,62.66,62.66,62.57,62.58,11200.0,62.66,62.66,62.57,62.58,11200.0
2014-02-18 13:30:00,62.57,62.62,62.55,62.62,9600.0,62.57,62.62,62.55,62.62,9600.0
2014-02-18 13:40:00,62.59,62.6,62.43,62.44,13600.0,62.59,62.6,62.43,62.44,13600.0
2014-02-18 13:50:00,62.42,62.56,62.42,62.56,22000.0,62.42,62.56,62.42,62.56,22000.0
2014-02-18 14:00:00,62.57,62.6,62.52,62.6,22400.0,62.57,62.6,62.52,62.6,22400.0
2014-02-18 14:10:00,62.62,62.67,62.6,62.66,10200.0,62.62,62.67,62.6,62.66,10200.0
2014-02-18 14:20:00,62.63,62.68,62.61,62.68,29200.0,62.63,62.68,62.61,62.68,29200.0
2014-02-18 14:30:00,62.68,62.77,62.63,62.77,80600.0,62.68,62.77,62.63,62.77,80600.0
2014-02-18 14:40:00,62.77,62.85,62.75,62.75,3000.0,62.77,62.85,62.75,62.75,3000.0
2014-02-18 14:50:00,62.83,62.85,62.74,62.81,13400.0,62.83,62.85,62.74,62.81,13400.0
2014-02-18 15:00:00,62.8,62.82,62.69,62.74,18600.0,62.8,62.82,62.69,62.74,18600.0
2014-02-18 15:10:00,62.69,62.71,62.63,62.69,11400.0,62.69,62.71,62.63,62.69,11400.0
2014-02-18 15:20:00,62.71,62.75,62.68,62.7,7000.0,62.71,62.75,62.68,62.7,7000.0
2014-02-18 15:30:00,62.67,62.75,62.67,62.72,7000.0,62.67,62.75,62.67,62.72,7000.0
2014-02-18 15:40:00,62.71,62.73,62.68,62.72,7600.0,62.71,62.73,62.68,62.72,7600.0
2014-02-18 15:50:00,62.74,62.81,62.72,62.81,30000.0,62.74,62.81,62.72,62.81,30000.0
2014-02-19 09:30:00,62.33,62.68,62.03,62.65,16600.0,62.33,62.68,62.03,62.65,16600.0
2014-02-19 09:40:00,62.65,62.74,62.52,62.58,2400.0,62.65,62.74,62.52,62.58,2400.0
2014-02-19 09:50:00,62.49,62.68,62.42,62.67,15400.0,62.49,62.68,62.42,62.67,15400.0
2014-02-19 10:00:00,62.73,62.73,62.53,62.54,4200.0,62.73,62.73,62.53,62.54,4200.0
2014-02-19 10:10:00,62.6,62.85,62.6,62.85,6600.0,62.6,62.85,62.6,62.85,6600.0
2014-02-19 10:20:00,62.8,62.83,62.73,62.76,4800.0,62.8,62.83,62.73,62.76,4800.0
2014-02-19 10:30:00,62.72,62.77,62.6,62.63,6200.0,62.72,62.77,62.6,62.63,6200.0
2014-02-19 10:40:00,62.6,62.6,62.47,62.47,2600.0,62.6,62.6,62.47,62.47,2600.0
2014-02-19 10:50:00,62.49,62.52,62.42,62.52,9600.0,62.49,62.52,62.42,62.52,9600.0
2014-02-19 11:00:00,62.51,62.62,62.48,62.62,15800.0,62.51,62.62,62.48,62.62,15800.0
2014-02-19 11:10:00,62.52,62.65,62.52,62.57,5600.0,62.52,62.65,62.52,62.57,5600.0
2014-02-19 11:20:00,62.59,62.69,62.59,62.69,2000.0,62.59,62.69,62.59,62.69,2000.0
2014-02-19 11:30:00,62.6,62.63,62.54,62.54,6200.0,62.6,62.63,62.54,62.54,6200.0
2014-02-19 11:40:00,62.55,62.62,62.49,62.62,2400.0,62.55,62.62,62.49,62.62,2400.0
2014-02-19 11:50:00,62.57,62.63,62.52,62.57,12000.0,62.57,62.63,62.52,62.57,12000.0
2014-02-19 12:00:00,62.52,62.57,62.49,62.49,7400.0,62.52,62.57,62.49,62.49,7400.0
2014-02-19 12:10:00,62.49,62.52,62.41,62.41,10800.0,62.49,62.52,62.41,62.41,10800.0
2014-02-19 12:20:00,62.46,62.49,62.38,62.49,9200.0,62.46,62.49,62.38,62.49,9200.0
2014-02-19 12:30:00,62.47,62.55,62.44,62.5,2600.0,62.47,62.55,62.44,62.5,2600.0
2014-02-19 12:40:00,62.55,62.55,62.48,62.49,4400.0,62.55,62.55,62.48,62.49,4400.0
2014-02-19 12:50:00,62.56,62.56,62.49,62.52,1600.0,62.56,62.56,62.49,62.52,1600.0
2014-02-19 13:00:00,62.58,62.58,62.5,62.55,4200.0,62.58,62.58,62.5,62.55,4200.0
2014-02-19 13:10:00,62.56,62.59,62.54,62.59,2400.0,62.56,62.59,62.54,62.59,2400.0
2014-02-19 13:20:00,62.56,62.66,62.56,62.6,3800.0,62.56,62.66,62.56,62.6,3800.0
2014-02-19 13:30:00,62.66,62.66,62.6,62.63,3400.0,62.66,62.66,62.6,62.63,3400.0
2014-02-19 13:40:00,62.61,62.72,62.61,62.67,8000.0,62.61,62.72,62.61,62.67,8000.0
2014-02-19 13:50:00,62.72,62.83,62.71,62.82,14000.0,62.72,62.83,62.71,62.82,14000.0
2014-02-19 14:00:00,62.82,62.85,62.74,62.85,6400.0,62.82,62.85,62.74,62.85,6400.0
2014-02-19 14:10:00,62.88,62.88,62.72,62.74,5000.0,62.88,62.88,62.72,62.74,5000.0
2014-02-19 14:20:00,62.73,62.79,62.73,62.77,7600.0,62.73,62.79,62.73,62.77,7600.0
2014-02-19 14:30:00,62.74,62.81,62.74,62.76,600.0,62.74,62.81,62.74,62.76,600.0
2014-02-19 14:40:00,62.8,62.82,62.74,62.81,6400.0,62.8,62.82,62.74,62.81,6400.0
2014-02-19 14:50:00,62.78,62.88,62.77,62.81,7200.0,62.78,62.88,62.77,62.81,7200.0
2014-02-19 15:00:00,62.79,62.9,62.79,62.83,4400.0,62.79,62.9,62.79,62.83,4400.0
2014-02-19 15:10:00,62.82,62.82,62.61,62.61,13800.0,62.82,62.82,62.61,62.61,13800.0
2014-02-19 15:20:00,62.6,62.62,62.53,62.53,3600.0,62.6,62.62,62.53,62.53,3600.0
2014-02-19 15:30:00,62.52,62.55,62.51,62.55,9200.0,62.52,62.55,62.51,62.55,9200.0
2014-02-19 15:40:00,62.52,62.57,62.49,62.54,23200.0,62.52,62.57,62.49,62.54,23200.0
2014-02-19 15:50:00,62.54,62.59,62.49,62.59,22400.0,62.54,62.59,62.49,62.59,22400.0
2014-02-20 09:30:00,62.61,62.62,62.11,62.62,3200.0,62.61,62.62,62.11,62.62,3200.0
2014-02-20 09:40:00,62.54,62.8,62.52,62.59,4600.0,62.54,62.8,62.52,62.59,4600.0
2014-02-20 09:50:00,62.59,62.69,62.48,62.48,7600.0,62.59,62.69,62.48,62.48,7600.0
2014-02-20 10:00:00,62.48,62.69,62.45,62.55,29400.0,62.48,62.69,62.45,62.55,29400.0
2014-02-20 10:10:00,62.6,62.77,62.59,62.74,2800.0,62.6,62.77,62.59,62.74,2800.0
2014-02-20 10:20:00,62.9,62.9,62.77,62.77,1400.0,62.9,62.9,62.77,62.77,1400.0
2014-02-20 10:30:00,62.85,62.99,62.79,62.99,5400.0,62.85,62.99,62.79,62.99,5400.0
2014-02-20 10:40:00,63.0,63.09,62.94,62.99,11800.0,63.0,63.09,62.94,62.99,11800.0
2014-02-20 10:50:00,62.96,63.05,62.95,62.95,5800.0,62.96,63.05,62.95,62.95,5800.0
2014-02-20 11:00:00,63.04,63.04,62.93,62.94,8600.0,63.04,63.04,62.93,62.94,8600.0
2014-02-20 11:10:00,62.97,62.99,62.82,62.82,3200.0,62.97,62.99,62.82,62.82,3200.0
2014-02-20 11:20:00,62.88,62.88,62.73,62.73,5800.0,62.88,62.88,62.73,62.73,5800.0
2014-02-20 11:30:00,62.77,62.83,62.69,62.74,21000.0,62.77,62.83,62.69,62.74,21000.0
2014-02-20 11:40:00,62.77,62.77,62.71,62.74,2200.0,62.77,62.77,62.71,62.74,2200.0
2014-02-20 11:50:00,62.7,62.79,62.7,62.73,4200.0,62.7,62.79,62.7,62.73,4200.0
2014-02-20 12:00:00,62.72,62.77,62.71,62.76,1400.0,62.72,62.77,62.71,62.76,1400.0
2014-02-20 12:10:00,62.77,63.05,62.77,62.95,7600.0,62.77,63.05,62.77,62.95,7600.0
2014-02-20 12:20:00,62.95,62.98,62.91,62.91,25800.0,62.95,62.98,62.91,62.91,25800.0
2014-02-20 12:30:00,62.92,62.95,62.87,62.87,2800.0,62.92,62.95,62.87,62.87,2800.0
2014-02-20 12:40:00,62.95,63.01,62.88,62.95,14000.0,62.95,63.01,62.88,62.95,14000.0
2014-02-20 12:50:00,62.96,62.96,62.9,62.94,1200.0,62.96,62.96,62.9,62.94,1200.0
2014-02-20 13:00:00,62.92,62.94,62.88,62.92,1200.0,62.92,62.94,62.88,62.92,1200.0
2014-02-20 13:10:00,62.93,63.06,62.87,63.06,60400.0,62.93,63.06,62.87,63.06,60400.0
2014-02-20 13:20:00,63.05,63.19,63.05,63.17,8000.0,63.05,63.19,63.05,63.17,8000.0
2014-02-20 13:30:00,63.21,63.23,63.03,63.04,9800.0,63.21,63.23,63.03,63.04,9800.0
2014-02-20 13:40:00,63.04,63.04,62.95,63.02,4200.0,63.04,63.04,62.95,63.02,4200.0
2014-02-20 13:50:00,63.02,63.1,63.01,63.04,5800.0,63.02,63.1,63.01,63.04,5800.0
2014-02-20 14:00:00,63.07,63.12,62.93,63.09,34600.0,63.07,63.12,62.93,63.09,34600.0
2014-02-20 14:10:00,63.08,63.31,63.08,63.31,12400.0,63.08,63.31,63.08,63.31,12400.0
2014-02-20 14:20:00,63.28,63.35,63.24,63.24,8600.0,63.28,63.35,63.24,63.24,8600.0
2014-02-20 14:30:00,63.27,63.27,63.21,63.21,6600.0,63.27,63.27,63.21,63.21,6600.0
2014-02-20 14:40:00,63.24,63.35,63.24,63.34,16200.0,63.24,63.35,63.24,63.34,16200.0
2014-02-20 14:50:00,63.34,63.35,63.3,63.35,4000.0,63.34,63.35,63.3,63.35,4000.0
2014-02-20 15:00:00,63.35,63.42,63.27,63.31,15600.0,63.35,63.42,63.27,63.31,15600.0
2014-02-20 15:10:00,63.26,63.28,63.24,63.26,11000.0,63.26,63.28,63.24,63.26,11000.0
2014-02-20 15:20:00,63.25,63.29,63.23,63.26,6000.0,63.25,63.29,63.23,63.26,6000.0
2014-02-20 15:30:00,63.27,63.28,63.22,63.26,12800.0,63.27,63.28,63.22,63.26,12800.0
2014-02-20 15:40:00,63.27,63.3,63.24,63.27,29000.0,63.27,63.3,63.24,63.27,29000.0
2014-02-20 15:50:00,63.24,63.27,63.14,63.19,23800.0,63.24,63.27,63.14,63.19,23800.0
2014-02-21 09:30:00,63.11,63.21,62.76,62.77,50800.0,63.11,63.21,62.76,62.77,50800.0
2014-02-21 09:40:00,62.76,62.85,62.75,62.78,3600.0,62.76,62.85,62.75,62.78,3600.0
2014-02-21 09:50:00,62.96,62.96,62.83,62.94,2200.0,62.96,62.96,62.83,62.94,2200.0
2014-02-21 10:00:00,62.83,62.94,62.8,62.82,6400.0,62.83,62.94,62.8,62.82,6400.0
2014-02-21 10:10:00,62.82,62.87,62.71,62.74,5400.0,62.82,62.87,62.71,62.74,5400.0
2014-02-21 10:20:00,62.85,62.85,62.49,62.6,5600.0,62.85,62.85,62.49,62.6,5600.0
2014-02-21 10:30:00,62.6,62.67,62.57,62.67,4400.0,62.6,62.67,62.57,62.67,4400.0
2014-02-21 10:40:00,62.67,62.8,62.6,62.8,1800.0,62.67,62.8,62.6,62.8,1800.0
2014-02-21 10:50:00,62.74,62.78,62.73,62.73,1400.0,62.74,62.78,62.73,62.73,1400.0
2014-02-21 11:00:00,62.74,62.85,62.74,62.81,1800.0,62.74,62.85,62.74,62.81,1800.0
2014-02-21 11:10:00,62.8,62.85,62.7,62.72,2800.0,62.8,62.85,62.7,62.72,2800.0
2014-02-21 11:20:00,62.7,62.77,62.67,62.73,3000.0,62.7,62.77,62.67,62.73,3000.0
2014-02-21 11:30:00,62.67,62.74,62.62,62.62,4000.0,62.67,62.74,62.62,62.62,4000.0
2014-02-21 11:40:00,62.69,62.69,62.59,62.64,3000.0,62.69,62.69,62.59,62.64,3000.0
2014-02-21 11:50:00,62.67,62.67,62.53,62.57,4200.0,62.67,62.67,62.53,62.57,4200.0
2014-02-21 12:00:00,62.54,62.62,62.54,62.6,3800.0,62.54,62.62,62.54,62.6,3800.0
2014-02-21 12:10:00,62.58,62.74,62.57,62.74,6200.0,62.58,62.74,62.57,62.74,6200.0
2014-02-21 12:20:00,62.71,62.77,62.66,62.66,6000.0,62.71,62.77,62.66,62.66,6000.0
2014-02-21 12:30:00,62.71,62.72,62.55,62.55,15200.0,62.71,62.72,62.55,62.55,15200.0
2014-02-21 12:40:00,62.51,62.52,62.35,62.4,10200.0,62.51,62.52,62.35,62.4,10200.0
2014-02-21 12:50:00,62.4,62.5,62.4,62.44,10200.0,62.4,62.5,62.4,62.44,10200.0
2014-02-21 13:00:00,62.47,62.49,62.34,62.35,11000.0,62.47,62.49,62.34,62.35,11000.0
2014-02-21 13:10:00,62.41,62.41,62.31,62.31,6400.0,62.41,62.41,62.31,62.31,6400.0
2014-02-21 13:20:00,62.31,62.36,62.29,62.3,7600.0,62.31,62.36,62.29,62.3,7600.0
2014-02-21 13:30:00,62.32,62.39,62.32,62.34,21600.0,62.32,62.39,62.32,62.34,21600.0
2014-02-21 13:40:00,62.35,62.38,62.34,62.38,13400.0,62.35,62.38,62.34,62.38,13400.0
2014-02-21 13:50:00,62.38,62.46,62.37,62.45,4200.0,62.38,62.46,62.37,62.45,4200.0
2014-02-21 14:00:00,62.45,62.48,62.38,62.38,13400.0,62.45,62.48,62.38,62.38,13400.0
2014-02-21 14:10:00,62.38,62.44,62.36,62.36,10000.0,62.38,62.44,62.36,62.36,10000.0
2014-02-21 14:20:00,62.37,62.38,62.31,62.32,8200.0,62.37,62.38,62.31,62.32,8200.0
2014-02-21 14:30:00,62.3,62.3,62.19,62.2,13400.0,62.3,62.3,62.19,62.2,13400.0
2014-02-21 14:40:00,62.23,62.45,62.2,62.45,22000.0,62.23,62.45,62.2,62.45,22000.0
2014-02-21 14:50:00,62.48,62.5,62.41,62.43,25000.0,62.48,62.5,62.41,62.43,25000.0
2014-02-21 15:00:00,62.45,62.59,62.45,62.59,23800.0,62.45,62.59,62.45,62.59,23800.0
2014-02-21 15:10:00,62.57,62.63,62.53,62.61,16000.0,62.57,62.63,62.53,62.61,16000.0
2014-02-21 15:20:00,62.63,62.67,62.56,62.6,31200.0,62.63,62.67,62.56,62.6,31200.0
2014-02-21 15:30:00,62.6,62.63,62.52,62.52,25200.0,62.6,62.63,62.52,62.52,25200.0
2014-02-21 15:40:00,62.51,62.55,62.49,62.49,41200.0,62.51,62.55,62.49,62.49,41200.0
2014-02-21 15:50:00,62.49,62.52,62.24,62.31,43600.0,62.49,62.52,62.24,62.31,43600.0
2014-02-24 09:30:00,62.66,63.02,62.33,63.02,15000.0,62.66,63.02,62.33,63.02,15000.0
2014-02-24 09:40:00,63.1,63.1,62.81,62.84,5800.0,63.1,63.1,62.81,62.84,5800.0
2014-02-24 09:50:00,62.88,62.99,62.85,62.99,6000.0,62.88,62.99,62.85,62.99,6000.0
2014-02-24 10:00:00,62.97,62.97,62.62,62.62,3400.0,62.97,62.97,62.62,62.62,3400.0
2014-02-24 10:10:00,62.73,62.74,62.59,62.66,5800.0,62.73,62.74,62.59,62.66,5800.0
2014-02-24 10:20:00,62.64,62.65,62.64,62.65,800.0,62.64,62.65,62.64,62.65,800.0
2014-02-24 10:30:00,62.7,62.74,62.65,62.7,7800.0,62.7,62.74,62.65,62.7,7800.0
2014-02-24 10:40:00,62.77,62.77,62.68,62.68,4200.0,62.77,62.77,62.68,62.68,4200.0
2014-02-24 10:50:00,62.62,62.65,62.56,62.62,4600.0,62.62,62.65,62.56,62.62,4600.0
2014-02-24 11:00:00,62.63,62.66,62.57,62.66,2800.0,62.63,62.66,62.57,62.66,2800.0
2014-02-24 11:10:00,62.67,62.68,62.57,62.57,4000.0,62.67,62.68,62.57,62.57,4000.0
2014-02-24 11:20:00,62.62,62.65,62.59,62.6,2200.0,62.62,62.65,62.59,62.6,2200.0
2014-02-24 11:30:00,62.63,62.67,62.58,62.62,2800.0,62.63,62.67,62.58,62.62,2800.0
2014-02-24 11:40:00,62.65,62.67,62.56,62.57,3000.0,62.65,62.67,62.56,62.57,3000.0
2014-02-24 11:50:00,62.57,62.72,62.57,62.69,9000.0,62.57,62.72,62.57,62.69,9000.0
2014-02-24 12:00:00,62.69,62.72,62.69,62.72,400.0,62.69,62.72,62.69,62.72,400.0
2014-02-24 12:10:00,62.71,62.73,62.67,62.71,4200.0,62.71,62.73,62.67,62.71,4200.0
2014-02-24 12:20:00,62.68,62.79,62.68,62.69,2200.0,62.68,62.79,62.68,62.69,2200.0
2014-02-24 12:30:00,62.73,62.73,62.69,62.69,400.0,62.73,62.73,62.69,62.69,400.0
2014-02-24 12:40:00,62.73,62.73,62.62,62.64,7200.0,62.73,62.73,62.62,62.64,7200.0
2014-02-24 12:50:00,62.63,62.72,62.62,62.7,8600.0,62.63,62.72,62.62,62.7,8600.0
2014-02-24 13:00:00,62.76,62.77,62.72,62.74,1600.0,62.76,62.77,62.72,62.74,1600.0
2014-02-24 13:10:00,62.76,62.77,62.68,62.72,3600.0,62.76,62.77,62.68,62.72,3600.0
2014-02-24 13:20:00,62.72,62.73,62.64,62.72,7400.0,62.72,62.73,62.64,62.72,7400.0
2014-02-24 13:30:00,62.68,62.72,62.62,62.66,6000.0,62.68,62.72,62.62,62.66,6000.0
2014-02-24 13:40:00,62.7,62.7,62.6,62.63,5400.0,62.7,62.7,62.6,62.63,5400.0
2014-02-24 13:50:00,62.63,62.72,62.63,62.65,6800.0,62.63,62.72,62.63,62.65,6800.0
2014-02-24 14:00:00,62.65,62.7,62.63,62.69,9000.0,62.65,62.7,62.63,62.69,9000.0
2014-02-24 14:10:00,62.74,62.78,62.73,62.74,3400.0,62.74,62.78,62.73,62.74,3400.0
2014-02-24 14:20:00,62.81,62.92,62.76,62.88,5800.0,62.81,62.92,62.76,62.88,5800.0
2014-02-24 14:30:00,62.83,62.95,62.82,62.94,2800.0,62.83,62.95,62.82,62.94,2800.0
2014-02-24 14:40:00,62.91,62.95,62.9,62.95,2600.0,62.91,62.95,62.9,62.95,2600.0
2014-02-24 14:50:00,62.94,63.04,62.9,62.91,35000.0,62.94,63.04,62.9,62.91,35000.0
2014-02-24 15:00:00,62.91,62.93,62.8,62.8,8600.0,62.91,62.93,62.8,62.8,8600.0
2014-02-24 15:10:00,62.82,62.82,62.74,62.75,11800.0,62.82,62.82,62.74,62.75,11800.0
2014-02-24 15:20:00,62.77,62.78,62.59,62.6,11400.0,62.77,62.78,62.59,62.6,11400.0
2014-02-24 15:30:00,62.6,62.77,62.6,62.74,15200.0,62.6,62.77,62.6,62.74,15200.0
2014-02-24 15:40:00,62.73,62.75,62.68,62.71,16800.0,62.73,62.75,62.68,62.71,16800.0
2014-02-24 15:50:00,62.74,62.8,62.68,62.72,40200.0,62.74,62.8,62.68,62.72,40200.0
2014-02-25 09:30:00,62.85,63.18,62.8,62.8,7600.0,62.85,63.18,62.8,62.8,7600.0
2014-02-25 09:40:00,62.8,62.8,62.67,62.71,7000.0,62.8,62.8,62.67,62.71,7000.0
2014-02-25 09:50:00,62.71,62.75,62.67,62.72,26000.0,62.71,62.75,62.67,62.72,26000.0
2014-02-25 10:00:00,62.72,62.72,62.54,62.69,10200.0,62.72,62.72,62.54,62.69,10200.0
2014-02-25 10:10:00,62.71,62.85,62.68,62.75,15600.0,62.71,62.85,62.68,62.75,15600.0
2014-02-25 10:20:00,62.8,62.83,62.71,62.77,14000.0,62.8,62.83,62.71,62.77,14000.0
2014-02-25 10:30:00,62.77,62.88,62.77,62.88,13000.0,62.77,62.88,62.77,62.88,13000.0
2014-02-25 10:40:00,62.88,62.99,62.87,62.94,79600.0,62.88,62.99,62.87,62.94,79600.0
2014-02-25 10:50:00,63.03,63.07,63.02,63.04,1600.0,63.03,63.07,63.02,63.04,1600.0
2014-02-25 11:00:00,63.03,63.15,63.01,63.15,6200.0,63.03,63.15,63.01,63.15,6200.0
2014-02-25 11:10:00,63.16,63.18,63.13,63.13,15800.0,63.16,63.18,63.13,63.13,15800.0
2014-02-25 11:20:00,63.16,63.18,63.1,63.18,10800.0,63.16,63.18,63.1,63.18,10800.0
2014-02-25 11:30:00,63.18,63.18,63.02,63.02,12200.0,63.18,63.18,63.02,63.02,12200.0
2014-02-25 11:40:00,63.02,63.08,62.95,62.99,5800.0,63.02,63.08,62.95,62.99,5800.0
2014-02-25 11:50:00,62.99,63.01,62.77,62.77,3800.0,62.99,63.01,62.77,62.77,3800.0
2014-02-25 12:00:00,62.77,62.77,62.69,62.69,3400.0,62.77,62.77,62.69,62.69,3400.0
2014-02-25 12:10:00,62.7,62.8,62.7,62.8,8000.0,62.7,62.8,62.7,62.8,8000.0
2014-02-25 12:20:00,62.78,62.85,62.75,62.84,2800.0,62.78,62.85,62.75,62.84,2800.0
2014-02-25 12:30:00,62.84,62.85,62.75,62.82,6000.0,62.84,62.85,62.75,62.82,6000.0
2014-02-25 12:40:00,62.77,62.84,62.7,62.84,11800.0,62.77,62.84,62.7,62.84,11800.0
2014-02-25 12:50:00,62.83,62.85,62.76,62.76,6200.0,62.83,62.85,62.76,62.76,6200.0
2014-02-25 13:00:00,62.73,62.81,62.73,62.81,6200.0,62.73,62.81,62.73,62.81,6200.0
2014-02-25 13:10:00,62.81,62.82,62.75,62.8,6800.0,62.81,62.82,62.75,62.8,6800.0
2014-02-25 13:20:00,62.8,62.83,62.77,62.83,3800.0,62.8,62.83,62.77,62.83,3800.0
2014-02-25 13:30:00,62.83,62.86,62.8,62.8,2000.0,62.83,62.86,62.8,62.8,2000.0
2014-02-25 13:40:00,62.81,62.81,62.69,62.71,3400.0,62.81,62.81,62.69,62.71,3400.0
2014-02-25 13:50:00,62.69,62.69,62.63,62.64,7600.0,62.69,62.69,62.63,62.64,7600.0
2014-02-25 14:00:00,62.65,62.71,62.59,62.71,7400.0,62.65,62.71,62.59,62.71,7400.0
2014-02-25 14:10:00,62.71,62.8,62.69,62.77,5200.0,62.71,62.8,62.69,62.77,5200.0
2014-02-25 14:20:00,62.77,62.82,62.7,62.82,6200.0,62.77,62.82,62.7,62.82,6200.0
2014-02-25 14:30:00,62.82,62.84,62.78,62.82,2800.0,62.82,62.84,62.78,62.82,2800.0
2014-02-25 14:40:00,62.82,62.85,62.78,62.85,5800.0,62.82,62.85,62.78,62.85,5800.0
2014-02-25 14:50:00,62.85,62.95,62.81,62.94,12200.0,62.85,62.95,62.81,62.94,12200.0
2014-02-25 15:00:00,62.91,62.97,62.86,62.9,7800.0,62.91,62.97,62.86,62.9,7800.0
2014-02-25 15:10:00,62.9,62.9,62.79,62.79,7200.0,62.9,62.9,62.79,62.79,7200.0
2014-02-25 15:20:00,62.79,62.79,62.7,62.75,4000.0,62.79,62.79,62.7,62.75,4000.0
2014-02-25 15:30:00,62.75,62.82,62.72,62.76,8000.0,62.75,62.82,62.72,62.76,8000.0
2014-02-25 15:40:00,62.77,62.8,62.72,62.77,14400.0,62.77,62.8,62.72,62.77,14400.0
2014-02-25 15:50:00,62.76,62.85,62.73,62.74,63000.0,62.76,62.85,62.73,62.74,63000.0
2014-02-26 09:30:00,63.0,63.0,62.82,63.0,6800.0,63.0,63.0,62.82,63.0,6800.0
2014-02-26 09:40:00,63.13,63.24,62.89,63.0,6800.0,63.13,63.24,62.89,63.0,6800.0
2014-02-26 09:50:00,63.01,63.17,62.99,62.99,4800.0,63.01,63.17,62.99,62.99,4800.0
2014-02-26 10:00:00,63.13,63.17,62.98,63.0,9800.0,63.13,63.17,62.98,63.0,9800.0
2014-02-26 10:10:00,63.01,63.06,62.95,62.95,7200.0,63.01,63.06,62.95,62.95,7200.0
2014-02-26 10:20:00,63.08,63.23,63.08,63.12,10600.0,63.08,63.23,63.08,63.12,10600.0
2014-02-26 10:30:00,63.14,63.36,63.12,63.3,9200.0,63.14,63.36,63.12,63.3,9200.0
2014-02-26 10:40:00,63.32,63.33,63.16,63.21,6000.0,63.32,63.33,63.16,63.21,6000.0
2014-02-26 10:50:00,63.17,63.2,63.05,63.07,4000.0,63.17,63.2,63.05,63.07,4000.0
2014-02-26 11:00:00,63.09,63.13,62.96,63.01,10800.0,63.09,63.13,62.96,63.01,10800.0
2014-02-26 11:10:00,63.02,63.17,62.99,63.0,5800.0,63.02,63.17,62.99,63.0,5800.0
2014-02-26 11:20:00,63.03,63.08,62.99,63.0,5200.0,63.03,63.08,62.99,63.0,5200.0
2014-02-26 11:30:00,63.06,63.06,62.97,62.99,1400.0,63.06,63.06,62.97,62.99,1400.0
2014-02-26 11:40:00,63.07,63.15,63.02,63.03,7000.0,63.07,63.15,63.02,63.03,7000.0
2014-02-26 11:50:00,63.03,63.15,63.01,63.05,6800.0,63.03,63.15,63.01,63.05,6800.0
2014-02-26 12:00:00,63.05,63.16,62.99,62.99,5800.0,63.05,63.16,62.99,62.99,5800.0
2014-02-26 12:10:00,63.04,63.13,63.01,63.13,3200.0,63.04,63.13,63.01,63.13,3200.0
2014-02-26 12:20:00,63.13,63.17,63.02,63.02,5800.0,63.13,63.17,63.02,63.02,5800.0
2014-02-26 12:30:00,63.08,63.26,63.08,63.25,4200.0,63.08,63.26,63.08,63.25,4200.0
2014-02-26 12:40:00,63.25,63.25,63.23,63.23,1000.0,63.25,63.25,63.23,63.23,1000.0
2014-02-26 12:50:00,63.16,63.19,63.13,63.14,4600.0,63.16,63.19,63.13,63.14,4600.0
2014-02-26 13:00:00,63.13,63.13,63.0,63.0,3000.0,63.13,63.13,63.0,63.0,3000.0
2014-02-26 13:10:00,63.02,63.09,62.97,63.02,6800.0,63.02,63.09,62.97,63.02,6800.0
2014-02-26 13:20:00,63.04,63.04,62.99,63.01,4400.0,63.04,63.04,62.99,63.01,4400.0
2014-02-26 13:30:00,63.05,63.1,62.96,63.08,3400.0,63.05,63.1,62.96,63.08,3400.0
2014-02-26 13:40:00,63.08,63.18,63.04,63.15,7200.0,63.08,63.18,63.04,63.15,7200.0
2014-02-26 13:50:00,63.14,63.21,63.06,63.15,30600.0,63.14,63.21,63.06,63.15,30600.0
2014-02-26 14:00:00,63.15,63.17,63.1,63.12,13000.0,63.15,63.17,63.1,63.12,13000.0
2014-02-26 14:10:00,63.13,63.15,63.06,63.08,3800.0,63.13,63.15,63.06,63.08,3800.0
2014-02-26 14:20:00,63.1,63.1,62.88,62.88,5200.0,63.1,63.1,62.88,62.88,5200.0
2014-02-26 14:30:00,62.89,63.03,62.89,62.98,2800.0,62.89,63.03,62.89,62.98,2800.0
2014-02-26 14:40:00,62.99,63.02,62.98,62.98,5000.0,62.99,63.02,62.98,62.98,5000.0
2014-02-26 14:50:00,63.01,63.01,62.91,63.0,2200.0,63.01,63.01,62.91,63.0,2200.0
2014-02-26 15:00:00,63.01,63.07,62.94,62.97,9200.0,63.01,63.07,62.94,62.97,9200.0
2014-02-26 15:10:00,62.91,62.96,62.83,62.91,6800.0,62.91,62.96,62.83,62.91,6800.0
2014-02-26 15:20:00,62.91,62.92,62.83,62.85,5600.0,62.91,62.92,62.83,62.85,5600.0
2014-02-26 15:30:00,62.9,63.01,62.9,63.01,6800.0,62.9,63.01,62.9,63.01,6800.0
2014-02-26 15:40:00,63.04,63.05,62.88,62.96,29200.0,63.04,63.05,62.88,62.96,29200.0
2014-02-26 15:50:00,62.97,63.08,62.96,63.04,36200.0,62.97,63.08,62.96,63.04,36200.0
2014-02-27 09:30:00,63.1,63.43,62.88,63.28,8200.0,63.1,63.43,62.88,63.28,8200.0
2014-02-27 09:40:00,63.26,63.33,62.91,62.94,5600.0,63.26,63.33,62.91,62.94,5600.0
2014-02-27 09:50:00,62.96,63.03,62.86,63.0,9400.0,62.96,63.03,62.86,63.0,9400.0
2014-02-27 10:00:00,63.02,63.1,62.87,62.88,14400.0,63.02,63.1,62.87,62.88,14400.0
2014-02-27 10:10:00,62.91,62.93,62.64,62.72,10600.0,62.91,62.93,62.64,62.72,10600.0
2014-02-27 10:20:00,62.72,62.72,62.47,62.51,11400.0,62.72,62.72,62.47,62.51,11400.0
2014-02-27 10:30:00,62.53,62.58,62.53,62.55,2400.0,62.53,62.58,62.53,62.55,2400.0
2014-02-27 10:40:00,62.56,62.59,62.5,62.55,13000.0,62.56,62.59,62.5,62.55,13000.0
2014-02-27 10:50:00,62.52,62.56,62.5,62.56,7200.0,62.52,62.56,62.5,62.56,7200.0
2014-02-27 11:00:00,62.51,62.67,62.51,62.66,4800.0,62.51,62.67,62.51,62.66,4800.0
2014-02-27 11:10:00,62.66,62.77,62.62,62.74,6200.0,62.66,62.77,62.62,62.74,6200.0
2014-02-27 11:20:00,62.74,62.81,62.74,62.81,4200.0,62.74,62.81,62.74,62.81,4200.0
2014-02-27 11:30:00,62.8,62.85,62.76,62.83,6200.0,62.8,62.85,62.76,62.83,6200.0
2014-02-27 11:40:00,62.9,63.15,62.89,63.04,10400.0,62.9,63.15,62.89,63.04,10400.0
2014-02-27 11:50:00,63.06,63.1,63.06,63.08,1800.0,63.06,63.1,63.06,63.08,1800.0
2014-02-27 12:00:00,63.08,63.15,63.02,63.05,8000.0,63.08,63.15,63.02,63.05,8000.0
2014-02-27 12:10:00,63.05,63.06,62.97,63.06,2600.0,63.05,63.06,62.97,63.06,2600.0
2014-02-27 12:20:00,63.06,63.07,62.92,62.98,3600.0,63.06,63.07,62.92,62.98,3600.0
2014-02-27 12:30:00,62.99,63.08,62.99,63.02,2600.0,62.99,63.08,62.99,63.02,2600.0
2014-02-27 12:40:00,63.02,63.15,63.02,63.15,3200.0,63.02,63.15,63.02,63.15,3200.0
2014-02-27 12:50:00,63.15,63.15,63.02,63.03,4200.0,63.15,63.15,63.02,63.03,4200.0
2014-02-27 13:00:00,63.15,63.15,63.09,63.09,1800.0,63.15,63.15,63.09,63.09,1800.0
2014-02-27 13:10:00,63.13,63.15,63.1,63.1,3800.0,63.13,63.15,63.1,63.1,3800.0
2014-02-27 13:20:00,63.05,63.18,63.05,63.18,1800.0,63.05,63.18,63.05,63.18,1800.0
2014-02-27 13:30:00,63.18,63.2,63.17,63.2,2800.0,63.18,63.2,63.17,63.2,2800.0
2014-02-27 13:40:00,63.29,63.33,63.21,63.22,4400.0,63.29,63.33,63.21,63.22,4400.0
2014-02-27 13:50:00,63.23,63.29,63.23,63.27,3000.0,63.23,63.29,63.23,63.27,3000.0
2014-02-27 14:00:00,63.33,63.38,63.31,63.38,2400.0,63.33,63.38,63.31,63.38,2400.0
2014-02-27 14:10:00,63.32,63.33,63.32,63.32,2400.0,63.32,63.33,63.32,63.32,2400.0
2014-02-27 14:20:00,63.29,63.29,63.18,63.23,151600.0,63.29,63.29,63.18,63.23,151600.0
2014-02-27 14:30:00,63.24,63.35,63.24,63.32,3400.0,63.24,63.35,63.24,63.32,3400.0
2014-02-27 14:40:00,63.27,63.32,63.23,63.27,4200.0,63.27,63.32,63.23,63.27,4200.0
2014-02-27 14:50:00,63.24,63.26,63.15,63.15,7400.0,63.24,63.26,63.15,63.15,7400.0
2014-02-27 15:00:00,63.16,63.18,63.1,63.12,3800.0,63.16,63.18,63.1,63.12,3800.0
2014-02-27 15:10:00,63.17,63.23,63.13,63.16,11000.0,63.17,63.23,63.13,63.16,11000.0
2014-02-27 15:20:00,63.16,63.2,63.13,63.17,3800.0,63.16,63.2,63.13,63.17,3800.0
2014-02-27 15:30:00,63.2,63.2,63.17,63.17,4400.0,63.2,63.2,63.17,63.17,4400.0
2014-02-27 15:40:00,63.17,63.19,63.1,63.1,7000.0,63.17,63.19,63.1,63.1,7000.0
2014-02-27 15:50:00,63.11,63.18,63.02,63.13,29400.0,63.11,63.18,63.02,63.13,29400.0
2014-02-28 09:30:00,63.14,63.48,63.06,63.27,5200.0,63.14,63.48,63.06,63.27,5200.0
2014-02-28 09:40:00,63.28,63.32,63.02,63.1,9200.0,63.28,63.32,63.02,63.1,9200.0
2014-02-28 09:50:00,63.13,63.35,63.1,63.13,16200.0,63.13,63.35,63.1,63.13,16200.0
2014-02-28 10:00:00,63.12,63.37,63.1,63.19,8600.0,63.12,63.37,63.1,63.19,8600.0
2014-02-28 10:10:00,63.21,63.49,63.19,63.49,5200.0,63.21,63.49,63.19,63.49,5200.0
2014-02-28 10:20:00,63.49,63.49,63.24,63.25,5400.0,63.49,63.49,63.24,63.25,5400.0
2014-02-28 10:30:00,63.35,63.42,63.22,63.22,7800.0,63.35,63.42,63.22,63.22,7800.0
2014-02-28 10:40:00,63.3,63.3,63.23,63.24,3200.0,63.3,63.3,63.23,63.24,3200.0
2014-02-28 10:50:00,63.3,63.4,63.3,63.35,2600.0,63.3,63.4,63.3,63.35,2600.0
2014-02-28 11:00:00,63.38,63.38,63.26,63.27,7000.0,63.38,63.38,63.26,63.27,7000.0
2014-02-28 11:10:00,63.27,63.3,63.27,63.28,3600.0,63.27,63.3,63.27,63.28,3600.0
2014-02-28 11:20:00,63.27,63.3,63.25,63.27,2600.0,63.27,63.3,63.25,63.27,2600.0
2014-02-28 11:30:00,63.29,63.42,63.28,63.32,11200.0,63.29,63.42,63.28,63.32,11200.0
2014-02-28 11:40:00,63.31,63.31,63.21,63.26,6000.0,63.31,63.31,63.21,63.26,6000.0
2014-02-28 11:50:00,63.22,63.43,63.22,63.25,8600.0,63.22,63.43,63.22,63.25,8600.0
2014-02-28 12:00:00,63.24,63.29,63.18,63.26,8000.0,63.24,63.29,63.18,63.26,8000.0
2014-02-28 12:10:00,63.27,63.29,63.23,63.23,5800.0,63.27,63.29,63.23,63.23,5800.0
2014-02-28 12:20:00,63.23,63.28,63.18,63.26,2800.0,63.23,63.28,63.18,63.26,2800.0
2014-02-28 12:30:00,63.26,63.36,63.24,63.27,6000.0,63.26,63.36,63.24,63.27,6000.0
2014-02-28 12:40:00,63.26,63.36,63.25,63.3,4000.0,63.26,63.36,63.25,63.3,4000.0
2014-02-28 12:50:00,63.32,63.35,63.27,63.34,4600.0,63.32,63.35,63.27,63.34,4600.0
2014-02-28 13:00:00,63.35,63.37,63.2,63.27,14800.0,63.35,63.37,63.2,63.27,14800.0
2014-02-28 13:10:00,63.21,63.44,63.21,63.4,5400.0,63.21,63.44,63.21,63.4,5400.0
2014-02-28 13:20:00,63.44,63.44,63.33,63.35,8600.0,63.44,63.44,63.33,63.35,8600.0
2014-02-28 13:30:00,63.35,63.39,63.33,63.37,3200.0,63.35,63.39,63.33,63.37,3200.0
2014-02-28 13:40:00,63.35,63.36,63.28,63.31,4600.0,63.35,63.36,63.28,63.31,4600.0
2014-02-28 13:50:00,63.37,63.37,63.32,63.35,2400.0,63.37,63.37,63.32,63.35,2400.0
2014-02-28 14:00:00,63.33,63.34,63.29,63.3,4200.0,63.33,63.34,63.29,63.3,4200.0
2014-02-28 14:10:00,63.34,63.34,63.3,63.3,2400.0,63.34,63.34,63.3,63.3,2400.0
2014-02-28 14:20:00,63.35,63.35,63.23,63.23,6400.0,63.35,63.35,63.23,63.23,6400.0
2014-02-28 14:30:00,63.19,63.2,63.12,63.13,10400.0,63.19,63.2,63.12,63.13,10400.0
2014-02-28 14:40:00,63.1,63.18,63.08,63.1,13600.0,63.1,63.18,63.08,63.1,13600.0
2014-02-28 14:50:00,63.09,63.09,62.96,62.97,6600.0,63.09,63.09,62.96,62.97,6600.0
2014-02-28 15:00:00,62.99,62.99,62.73,62.74,9800.0,62.99,62.99,62.73,62.74,9800.0
2014-02-28 15:10:00,62.72,62.72,62.54,62.62,25400.0,62.72,62.72,62.54,62.62,25400.0
2014-02-28 15:20:00,62.65,62.72,62.6,62.69,14600.0,62.65,62.72,62.6,62.69,14600.0
2014-02-28 15:30:00,62.68,62.75,62.67,62.73,16800.0,62.68,62.75,62.67,62.73,16800.0
2014-02-28 15:40:00,62.77,62.9,62.73,62.87,20800.0,62.77,62.9,62.73,62.87,20800.0
2014-02-28 15:50:00,62.89,63.06,62.85,62.95,72200.0,62.89,63.06,62.85,62.95,72200.0
2014-03-03 09:30:00,62.45,62.62,62.2,62.62,6000.0,62.45,62.62,62.2,62.62,6000.0
2014-03-03 09:40:00,62.78,62.78,62.59,62.64,6000.0,62.78,62.78,62.59,62.64,6000.0
2014-03-03 09:50:00,62.71,62.71,62.5,62.5,7400.0,62.71,62.71,62.5,62.5,7400.0
2014-03-03 10:00:00,62.57,62.6,62.3,62.4,13800.0,62.57,62.6,62.3,62.4,13800.0
2014-03-03 10:10:00,62.34,62.38,62.21,62.24,5000.0,62.34,62.38,62.21,62.24,5000.0
2014-03-03 10:20:00,62.25,62.42,62.25,62.39,13000.0,62.25,62.42,62.25,62.39,13000.0
2014-03-03 10:30:00,62.44,62.44,62.15,62.3,26800.0,62.44,62.44,62.15,62.3,26800.0
2014-03-03 10:40:00,62.3,62.35,62.25,62.31,16400.0,62.3,62.35,62.25,62.31,16400.0
2014-03-03 10:50:00,62.35,62.46,62.33,62.45,4000.0,62.35,62.46,62.33,62.45,4000.0
2014-03-03 11:00:00,62.45,62.49,62.2,62.2,13800.0,62.45,62.49,62.2,62.2,13800.0
2014-03-03 11:10:00,62.24,62.39,62.24,62.36,8600.0,62.24,62.39,62.24,62.36,8600.0
2014-03-03 11:20:00,62.37,62.43,62.35,62.42,5200.0,62.37,62.43,62.35,62.42,5200.0
2014-03-03 11:30:00,62.39,62.4,62.3,62.35,5200.0,62.39,62.4,62.3,62.35,5200.0
2014-03-03 11:40:00,62.3,62.4,62.14,62.14,3600.0,62.3,62.4,62.14,62.14,3600.0
2014-03-03 11:50:00,62.27,62.3,62.22,62.22,4000.0,62.27,62.3,62.22,62.22,4000.0
2014-03-03 12:00:00,62.21,62.22,62.06,62.06,3800.0,62.21,62.22,62.06,62.06,3800.0
2014-03-03 12:10:00,62.12,62.25,62.04,62.2,15000.0,62.12,62.25,62.04,62.2,15000.0
2014-03-03 12:20:00,62.2,62.3,62.16,62.27,6800.0,62.2,62.3,62.16,62.27,6800.0
2014-03-03 12:30:00,62.29,62.44,62.24,62.44,7400.0,62.29,62.44,62.24,62.44,7400.0
2014-03-03 12:40:00,62.44,62.52,62.42,62.49,4400.0,62.44,62.52,62.42,62.49,4400.0
2014-03-03 12:50:00,62.48,62.59,62.48,62.52,10000.0,62.48,62.59,62.48,62.52,10000.0
2014-03-03 13:00:00,62.55,62.63,62.51,62.51,7200.0,62.55,62.63,62.51,62.51,7200.0
2014-03-03 13:10:00,62.49,62.49,62.47,62.47,1200.0,62.49,62.49,62.47,62.47,1200.0
2014-03-03 13:20:00,62.5,62.62,62.5,62.53,9200.0,62.5,62.62,62.5,62.53,9200.0
2014-03-03 13:30:00,62.52,62.55,62.49,62.54,5800.0,62.52,62.55,62.49,62.54,5800.0
2014-03-03 13:40:00,62.56,62.56,62.49,62.55,12800.0,62.56,62.56,62.49,62.55,12800.0
2014-03-03 13:50:00,62.55,62.6,62.5,62.52,7000.0,62.55,62.6,62.5,62.52,7000.0
2014-03-03 14:00:00,62.52,62.63,62.52,62.54,10400.0,62.52,62.63,62.52,62.54,10400.0
2014-03-03 14:10:00,62.57,62.62,62.49,62.49,11200.0,62.57,62.62,62.49,62.49,11200.0
2014-03-03 14:20:00,62.52,62.61,62.45,62.48,8600.0,62.52,62.61,62.45,62.48,8600.0
2014-03-03 14:30:00,62.47,62.59,62.47,62.56,8000.0,62.47,62.59,62.47,62.56,8000.0
2014-03-03 14:40:00,62.56,62.67,62.54,62.65,10200.0,62.56,62.67,62.54,62.65,10200.0
2014-03-03 14:50:00,62.65,62.65,62.56,62.56,6400.0,62.65,62.65,62.56,62.56,6400.0
2014-03-03 15:00:00,62.56,62.57,62.48,62.5,16200.0,62.56,62.57,62.48,62.5,16200.0
2014-03-03 15:10:00,62.51,62.55,62.43,62.46,22000.0,62.51,62.55,62.43,62.46,22000.0
2014-03-03 15:20:00,62.44,62.5,62.31,62.38,17400.0,62.44,62.5,62.31,62.38,17400.0
2014-03-03 15:30:00,62.38,62.38,62.27,62.28,12000.0,62.38,62.38,62.27,62.28,12000.0
2014-03-03 15:40:00,62.31,62.36,62.26,62.32,16800.0,62.31,62.36,62.26,62.32,16800.0
2014-03-03 15:50:00,62.32,62.38,62.24,62.29,52200.0,62.32,62.38,62.24,62.29,52200.0
2014-03-04 09:30:00,63.02,63.25,63.02,63.13,18600.0,63.02,63.25,63.02,63.13,18600.0
2014-03-04 09:40:00,63.16,63.18,62.86,63.12,10400.0,63.16,63.18,62.86,63.12,10400.0
2014-03-04 09:50:00,63.12,63.13,62.81,62.98,29800.0,63.12,63.13,62.81,62.98,29800.0
2014-03-04 10:00:00,63.02,63.08,62.66,62.8,29000.0,63.02,63.08,62.66,62.8,29000.0
2014-03-04 10:10:00,62.81,63.07,62.72,63.0,16200.0,62.81,63.07,62.72,63.0,16200.0
2014-03-04 10:20:00,62.97,63.0,62.79,62.9,15600.0,62.97,63.0,62.79,62.9,15600.0
2014-03-04 10:30:00,62.91,63.09,62.84,63.0,14400.0,62.91,63.09,62.84,63.0,14400.0
2014-03-04 10:40:00,63.0,63.14,62.96,63.1,11000.0,63.0,63.14,62.96,63.1,11000.0
2014-03-04 10:50:00,63.17,63.24,63.02,63.08,14000.0,63.17,63.24,63.02,63.08,14000.0
2014-03-04 11:00:00,63.08,63.21,62.95,62.95,4800.0,63.08,63.21,62.95,62.95,4800.0
2014-03-04 11:10:00,62.96,63.08,62.9,62.97,11000.0,62.96,63.08,62.9,62.97,11000.0
2014-03-04 11:20:00,62.97,63.25,62.97,63.24,6800.0,62.97,63.25,62.97,63.24,6800.0
2014-03-04 11:30:00,63.24,63.24,63.01,63.13,10800.0,63.24,63.24,63.01,63.13,10800.0
2014-03-04 11:40:00,63.2,63.31,63.19,63.2,9000.0,63.2,63.31,63.19,63.2,9000.0
2014-03-04 11:50:00,63.21,63.3,63.1,63.13,8800.0,63.21,63.3,63.1,63.13,8800.0
2014-03-04 12:00:00,63.15,63.29,63.13,63.27,4200.0,63.15,63.29,63.13,63.27,4200.0
2014-03-04 12:10:00,63.25,63.36,63.18,63.29,12800.0,63.25,63.36,63.18,63.29,12800.0
2014-03-04 12:20:00,63.4,63.41,63.24,63.37,6200.0,63.4,63.41,63.24,63.37,6200.0
2014-03-04 12:30:00,63.36,63.36,63.2,63.21,6800.0,63.36,63.36,63.2,63.21,6800.0
2014-03-04 12:40:00,63.21,63.22,63.12,63.12,2000.0,63.21,63.22,63.12,63.12,2000.0
2014-03-04 12:50:00,63.18,63.3,63.12,63.22,10400.0,63.18,63.3,63.12,63.22,10400.0
2014-03-04 13:00:00,63.19,63.22,63.13,63.13,5200.0,63.19,63.22,63.13,63.13,5200.0
2014-03-04 13:10:00,63.13,63.2,63.05,63.16,6000.0,63.13,63.2,63.05,63.16,6000.0
2014-03-04 13:20:00,63.16,63.21,63.04,63.04,10200.0,63.16,63.21,63.04,63.04,10200.0
2014-03-04 13:30:00,63.16,63.24,63.0,63.1,14200.0,63.16,63.24,63.0,63.1,14200.0
2014-03-04 13:40:00,63.08,63.08,62.94,62.94,9800.0,63.08,63.08,62.94,62.94,9800.0
2014-03-04 13:50:00,62.94,63.09,62.94,63.0,11000.0,62.94,63.09,62.94,63.0,11000.0
2014-03-04 14:00:00,62.97,63.0,62.89,63.0,8400.0,62.97,63.0,62.89,63.0,8400.0
2014-03-04 14:10:00,63.05,63.05,62.94,62.95,9600.0,63.05,63.05,62.94,62.95,9600.0
2014-03-04 14:20:00,62.99,63.08,62.98,63.04,21400.0,62.99,63.08,62.98,63.04,21400.0
2014-03-04 14:30:00,63.01,63.12,62.97,62.97,6600.0,63.01,63.12,62.97,62.97,6600.0
2014-03-04 14:40:00,62.97,63.13,62.97,63.0,8800.0,62.97,63.13,62.97,63.0,8800.0
2014-03-04 14:50:00,62.95,63.15,62.95,63.15,10400.0,62.95,63.15,62.95,63.15,10400.0
2014-03-04 15:00:00,63.12,63.12,63.01,63.01,20200.0,63.12,63.12,63.01,63.01,20200.0
2014-03-04 15:10:00,63.02,63.08,62.92,63.06,15600.0,63.02,63.08,62.92,63.06,15600.0
2014-03-04 15:20:00,63.02,63.09,62.98,63.02,19000.0,63.02,63.09,62.98,63.02,19000.0
2014-03-04 15:30:00,63.06,63.07,63.01,63.05,19200.0,63.06,63.07,63.01,63.05,19200.0
2014-03-04 15:40:00,63.05,63.1,63.02,63.05,39200.0,63.05,63.1,63.02,63.05,39200.0
2014-03-04 15:50:00,63.02,63.08,62.94,63.05,37800.0,63.02,63.08,62.94,63.05,37800.0
2014-03-05 09:30:00,63.22,63.38,62.82,63.19,6200.0,63.22,63.38,62.82,63.19,6200.0
2014-03-05 09:40:00,63.05,63.12,63.05,63.05,2200.0,63.05,63.12,63.05,63.05,2200.0
2014-03-05 09:50:00,62.92,63.02,62.83,62.83,2800.0,62.92,63.02,62.83,62.83,2800.0
2014-03-05 10:00:00,62.85,63.08,62.84,62.99,7400.0,62.85,63.08,62.84,62.99,7400.0
2014-03-05 10:10:00,62.99,63.01,62.91,62.93,3600.0,62.99,63.01,62.91,62.93,3600.0
2014-03-05 10:20:00,62.97,63.08,62.97,63.06,1600.0,62.97,63.08,62.97,63.06,1600.0
2014-03-05 10:30:00,63.06,63.15,63.06,63.08,6000.0,63.06,63.15,63.06,63.08,6000.0
2014-03-05 10:40:00,62.97,63.01,62.88,62.93,3800.0,62.97,63.01,62.88,62.93,3800.0
2014-03-05 10:50:00,62.96,62.96,62.82,62.89,5600.0,62.96,62.96,62.82,62.89,5600.0
2014-03-05 11:00:00,62.93,62.99,62.77,62.77,23200.0,62.93,62.99,62.77,62.77,23200.0
2014-03-05 11:10:00,62.77,62.77,62.72,62.74,2400.0,62.77,62.77,62.72,62.74,2400.0
2014-03-05 11:20:00,62.74,62.78,62.62,62.62,13000.0,62.74,62.78,62.62,62.62,13000.0
2014-03-05 11:30:00,62.69,62.77,62.63,62.76,8200.0,62.69,62.77,62.63,62.76,8200.0
2014-03-05 11:40:00,62.76,62.82,62.72,62.77,17000.0,62.76,62.82,62.72,62.77,17000.0
2014-03-05 11:50:00,62.79,62.95,62.79,62.95,8400.0,62.79,62.95,62.79,62.95,8400.0
2014-03-05 12:00:00,62.94,62.99,62.88,62.9,4000.0,62.94,62.99,62.88,62.9,4000.0
2014-03-05 12:10:00,62.98,63.06,62.9,62.99,4400.0,62.98,63.06,62.9,62.99,4400.0
2014-03-05 12:20:00,63.05,63.1,62.93,63.1,3400.0,63.05,63.1,62.93,63.1,3400.0
2014-03-05 12:30:00,62.98,63.15,62.98,63.07,3400.0,62.98,63.15,62.98,63.07,3400.0
2014-03-05 12:40:00,63.04,63.16,62.98,62.98,3600.0,63.04,63.16,62.98,62.98,3600.0
2014-03-05 12:50:00,63.05,63.05,62.99,62.99,2200.0,63.05,63.05,62.99,62.99,2200.0
2014-03-05 13:00:00,62.99,63.13,62.99,63.01,5400.0,62.99,63.13,62.99,63.01,5400.0
2014-03-05 13:10:00,63.08,63.1,63.01,63.02,2800.0,63.08,63.1,63.01,63.02,2800.0
2014-03-05 13:20:00,63.09,63.1,63.03,63.03,5600.0,63.09,63.1,63.03,63.03,5600.0
2014-03-05 13:30:00,63.03,63.1,63.03,63.04,4200.0,63.03,63.1,63.03,63.04,4200.0
2014-03-05 13:40:00,63.04,63.09,63.02,63.02,4800.0,63.04,63.09,63.02,63.02,4800.0
2014-03-05 13:50:00,63.02,63.12,62.95,63.04,4600.0,63.02,63.12,62.95,63.04,4600.0
2014-03-05 14:00:00,63.05,63.07,62.92,63.0,10200.0,63.05,63.07,62.92,63.0,10200.0
2014-03-05 14:10:00,63.05,63.09,62.98,63.02,4200.0,63.05,63.09,62.98,63.02,4200.0
2014-03-05 14:20:00,63.07,63.07,62.96,63.04,3600.0,63.07,63.07,62.96,63.04,3600.0
2014-03-05 14:30:00,63.05,63.12,62.99,63.04,6800.0,63.05,63.12,62.99,63.04,6800.0
2014-03-05 14:40:00,63.04,63.12,62.98,63.02,9200.0,63.04,63.12,62.98,63.02,9200.0
2014-03-05 14:50:00,63.02,63.12,63.01,63.08,4400.0,63.02,63.12,63.01,63.08,4400.0
2014-03-05 15:00:00,63.09,63.18,63.08,63.08,7600.0,63.09,63.18,63.08,63.08,7600.0
2014-03-05 15:10:00,63.13,63.18,63.1,63.1,6600.0,63.13,63.18,63.1,63.1,6600.0
2014-03-05 15:20:00,63.15,63.17,63.08,63.08,15000.0,63.15,63.17,63.08,63.08,15000.0
2014-03-05 15:30:00,63.08,63.08,63.02,63.02,5400.0,63.08,63.08,63.02,63.02,5400.0
2014-03-05 15:40:00,63.02,63.04,62.96,63.0,9800.0,63.02,63.04,62.96,63.0,9800.0
2014-03-05 15:50:00,62.99,63.09,62.91,62.99,60200.0,62.99,63.09,62.91,62.99,60200.0
2014-03-06 09:30:00,63.19,63.69,62.88,63.08,41400.0,63.19,63.69,62.88,63.08,41400.0
2014-03-06 09:40:00,63.06,63.34,63.04,63.34,51200.0,63.06,63.34,63.04,63.34,51200.0
2014-03-06 09:50:00,63.48,63.73,63.45,63.45,10200.0,63.48,63.73,63.45,63.45,10200.0
2014-03-06 10:00:00,63.43,63.5,63.35,63.35,5400.0,63.43,63.5,63.35,63.35,5400.0
2014-03-06 10:10:00,63.35,63.35,63.1,63.17,4000.0,63.35,63.35,63.1,63.17,4000.0
2014-03-06 10:20:00,63.16,63.33,63.13,63.33,4800.0,63.16,63.33,63.13,63.33,4800.0
2014-03-06 10:30:00,63.31,63.31,63.1,63.18,53200.0,63.31,63.31,63.1,63.18,53200.0
2014-03-06 10:40:00,63.27,63.3,63.27,63.3,1600.0,63.27,63.3,63.27,63.3,1600.0
2014-03-06 10:50:00,63.35,63.35,63.13,63.27,6800.0,63.35,63.35,63.13,63.27,6800.0
2014-03-06 11:00:00,63.26,63.27,63.2,63.23,2200.0,63.26,63.27,63.2,63.23,2200.0
2014-03-06 11:10:00,63.28,63.37,63.11,63.34,39400.0,63.28,63.37,63.11,63.34,39400.0
2014-03-06 11:20:00,63.3,63.36,63.3,63.34,3800.0,63.3,63.36,63.3,63.34,3800.0
2014-03-06 11:30:00,63.35,63.49,63.34,63.43,4800.0,63.35,63.49,63.34,63.43,4800.0
2014-03-06 11:40:00,63.46,63.49,63.46,63.46,4000.0,63.46,63.49,63.46,63.46,4000.0
2014-03-06 11:50:00,63.45,63.53,63.44,63.49,11200.0,63.45,63.53,63.44,63.49,11200.0
2014-03-06 12:00:00,63.49,63.55,63.49,63.49,1800.0,63.49,63.55,63.49,63.49,1800.0
2014-03-06 12:10:00,63.52,63.52,63.44,63.44,6200.0,63.52,63.52,63.44,63.44,6200.0
2014-03-06 12:20:00,63.44,63.49,63.44,63.44,4400.0,63.44,63.49,63.44,63.44,4400.0
2014-03-06 12:30:00,63.49,63.49,63.43,63.43,8800.0,63.49,63.49,63.43,63.43,8800.0
2014-03-06 12:40:00,63.43,63.46,63.38,63.4,4000.0,63.43,63.46,63.38,63.4,4000.0
2014-03-06 12:50:00,63.4,63.47,63.38,63.38,6000.0,63.4,63.47,63.38,63.38,6000.0
2014-03-06 13:00:00,63.38,63.42,63.25,63.34,9000.0,63.38,63.42,63.25,63.34,9000.0
2014-03-06 13:10:00,63.35,63.39,63.27,63.27,6800.0,63.35,63.39,63.27,63.27,6800.0
2014-03-06 13:20:00,63.15,63.29,63.03,63.17,6000.0,63.15,63.29,63.03,63.17,6000.0
2014-03-06 13:30:00,63.24,63.33,63.17,63.22,2200.0,63.24,63.33,63.17,63.22,2200.0
2014-03-06 13:40:00,63.26,63.27,63.19,63.19,6800.0,63.26,63.27,63.19,63.19,6800.0
2014-03-06 13:50:00,63.22,63.22,63.19,63.21,2800.0,63.22,63.22,63.19,63.21,2800.0
2014-03-06 14:00:00,63.17,63.5,63.16,63.46,18400.0,63.17,63.5,63.16,63.46,18400.0
2014-03-06 14:10:00,63.46,63.46,63.37,63.37,5200.0,63.46,63.46,63.37,63.37,5200.0
2014-03-06 14:20:00,63.37,63.44,63.32,63.4,22600.0,63.37,63.44,63.32,63.4,22600.0
2014-03-06 14:30:00,63.44,63.44,63.32,63.33,7800.0,63.44,63.44,63.32,63.33,7800.0
2014-03-06 14:40:00,63.32,63.47,63.27,63.35,4800.0,63.32,63.47,63.27,63.35,4800.0
2014-03-06 14:50:00,63.4,63.4,63.29,63.31,2000.0,63.4,63.4,63.29,63.31,2000.0
2014-03-06 15:00:00,63.23,63.37,63.23,63.35,4800.0,63.23,63.37,63.23,63.35,4800.0
2014-03-06 15:10:00,63.35,63.37,63.32,63.32,4400.0,63.35,63.37,63.32,63.32,4400.0
2014-03-06 15:20:00,63.32,63.43,63.27,63.34,5600.0,63.32,63.43,63.27,63.34,5600.0
2014-03-06 15:30:00,63.33,63.4,63.31,63.31,174600.0,63.33,63.4,63.31,63.31,174600.0
2014-03-06 15:40:00,63.33,63.35,63.23,63.27,16600.0,63.33,63.35,63.23,63.27,16600.0
2014-03-06 15:50:00,63.23,63.37,63.16,63.36,35800.0,63.23,63.37,63.16,63.36,35800.0
2014-03-07 09:30:00,63.53,63.69,63.31,63.32,4400.0,63.53,63.69,63.31,63.32,4400.0
2014-03-07 09:40:00,63.32,63.53,63.21,63.35,24600.0,63.32,63.53,63.21,63.35,24600.0
2014-03-07 09:50:00,63.32,63.43,63.13,63.27,11200.0,63.32,63.43,63.13,63.27,11200.0
2014-03-07 10:00:00,63.27,63.41,63.26,63.41,2400.0,63.27,63.41,63.26,63.41,2400.0
2014-03-07 10:10:00,63.41,63.52,63.38,63.41,7800.0,63.41,63.52,63.38,63.41,7800.0
2014-03-07 10:20:00,63.51,63.51,63.24,63.24,5800.0,63.51,63.51,63.24,63.24,5800.0
2014-03-07 10:30:00,63.21,63.41,63.21,63.34,5400.0,63.21,63.41,63.21,63.34,5400.0
2014-03-07 10:40:00,63.37,63.41,63.27,63.34,4400.0,63.37,63.41,63.27,63.34,4400.0
2014-03-07 10:50:00,63.37,63.45,63.31,63.31,3400.0,63.37,63.45,63.31,63.31,3400.0
2014-03-07 11:00:00,63.31,63.31,63.1,63.14,7400.0,63.31,63.31,63.1,63.14,7400.0
2014-03-07 11:10:00,63.13,63.27,63.09,63.15,4400.0,63.13,63.27,63.09,63.15,4400.0
2014-03-07 11:20:00,63.15,63.29,63.1,63.11,7600.0,63.15,63.29,63.1,63.11,7600.0
2014-03-07 11:30:00,63.15,63.18,63.08,63.08,5000.0,63.15,63.18,63.08,63.08,5000.0
2014-03-07 11:40:00,63.19,63.23,63.1,63.1,2600.0,63.19,63.23,63.1,63.1,2600.0
2014-03-07 11:50:00,63.19,63.24,63.11,63.19,5400.0,63.19,63.24,63.11,63.19,5400.0
2014-03-07 12:00:00,63.2,63.22,63.13,63.15,1800.0,63.2,63.22,63.13,63.15,1800.0
2014-03-07 12:10:00,63.16,63.21,63.0,63.0,7200.0,63.16,63.21,63.0,63.0,7200.0
2014-03-07 12:20:00,63.15,63.24,63.15,63.21,6200.0,63.15,63.24,63.15,63.21,6200.0
2014-03-07 12:30:00,63.21,63.24,63.21,63.23,1200.0,63.21,63.24,63.21,63.23,1200.0
2014-03-07 12:40:00,63.24,63.33,63.22,63.33,7800.0,63.24,63.33,63.22,63.33,7800.0
2014-03-07 12:50:00,63.35,63.43,63.34,63.43,4200.0,63.35,63.43,63.34,63.43,4200.0
2014-03-07 13:00:00,63.41,63.41,63.3,63.31,4200.0,63.41,63.41,63.3,63.31,4200.0
2014-03-07 13:10:00,63.32,63.35,63.22,63.22,5800.0,63.32,63.35,63.22,63.22,5800.0
2014-03-07 13:20:00,63.24,63.31,63.21,63.25,4200.0,63.24,63.31,63.21,63.25,4200.0
2014-03-07 13:30:00,63.26,63.32,63.21,63.21,18800.0,63.26,63.32,63.21,63.21,18800.0
2014-03-07 13:40:00,63.23,63.31,63.21,63.21,6400.0,63.23,63.31,63.21,63.21,6400.0
2014-03-07 13:50:00,63.3,63.32,63.23,63.25,9800.0,63.3,63.32,63.23,63.25,9800.0
2014-03-07 14:00:00,63.28,63.33,63.23,63.27,11000.0,63.28,63.33,63.23,63.27,11000.0
2014-03-07 14:10:00,63.24,63.4,63.24,63.32,9000.0,63.24,63.4,63.24,63.32,9000.0
2014-03-07 14:20:00,63.36,63.4,63.33,63.35,7000.0,63.36,63.4,63.33,63.35,7000.0
2014-03-07 14:30:00,63.37,63.43,63.35,63.43,6800.0,63.37,63.43,63.35,63.43,6800.0
2014-03-07 14:40:00,63.43,63.43,63.4,63.41,2600.0,63.43,63.43,63.4,63.41,2600.0
2014-03-07 14:50:00,63.42,63.51,63.42,63.43,8200.0,63.42,63.51,63.42,63.43,8200.0
2014-03-07 15:00:00,63.44,63.45,63.38,63.38,7400.0,63.44,63.45,63.38,63.38,7400.0
2014-03-07 15:10:00,63.38,63.47,63.38,63.46,27800.0,63.38,63.47,63.38,63.46,27800.0
2014-03-07 15:20:00,63.46,63.49,63.36,63.43,8000.0,63.46,63.49,63.36,63.43,8000.0
2014-03-07 15:30:00,63.44,63.44,63.33,63.33,9200.0,63.44,63.44,63.33,63.33,9200.0
2014-03-07 15:40:00,63.33,63.4,63.3,63.32,10800.0,63.33,63.4,63.3,63.32,10800.0
2014-03-07 15:50:00,63.35,63.42,63.29,63.37,62600.0,63.35,63.42,63.29,63.37,62600.0
2014-03-10 09:30:00,63.08,63.5,63.08,63.45,5400.0,63.08,63.5,63.08,63.45,5400.0
2014-03-10 09:40:00,63.5,63.67,63.5,63.6,1400.0,63.5,63.67,63.5,63.6,1400.0
2014-03-10 09:50:00,63.67,63.67,63.4,63.56,9000.0,63.67,63.67,63.4,63.56,9000.0
2014-03-10 10:00:00,63.63,63.63,63.39,63.5,8000.0,63.63,63.63,63.39,63.5,8000.0
2014-03-10 10:10:00,63.49,63.56,63.35,63.56,7000.0,63.49,63.56,63.35,63.56,7000.0
2014-03-10 10:20:00,63.53,63.68,63.39,63.68,28800.0,63.53,63.68,63.39,63.68,28800.0
2014-03-10 10:30:00,63.67,63.91,63.6,63.83,10600.0,63.67,63.91,63.6,63.83,10600.0
2014-03-10 10:40:00,63.66,63.74,63.33,63.6,17200.0,63.66,63.74,63.33,63.6,17200.0
2014-03-10 10:50:00,63.65,63.65,63.45,63.56,5800.0,63.65,63.65,63.45,63.56,5800.0
2014-03-10 11:00:00,63.56,63.58,63.36,63.48,5400.0,63.56,63.58,63.36,63.48,5400.0
2014-03-10 11:10:00,63.49,63.63,63.48,63.62,4200.0,63.49,63.63,63.48,63.62,4200.0
2014-03-10 11:20:00,63.62,63.77,63.51,63.67,12400.0,63.62,63.77,63.51,63.67,12400.0
2014-03-10 11:30:00,63.67,63.68,63.57,63.6,3200.0,63.67,63.68,63.57,63.6,3200.0
2014-03-10 11:40:00,63.6,63.73,63.58,63.59,21400.0,63.6,63.73,63.58,63.59,21400.0
2014-03-10 11:50:00,63.65,63.66,63.5,63.57,7200.0,63.65,63.66,63.5,63.57,7200.0
2014-03-10 12:00:00,63.58,63.79,63.58,63.73,10000.0,63.58,63.79,63.58,63.73,10000.0
2014-03-10 12:10:00,63.74,63.77,63.67,63.74,3800.0,63.74,63.77,63.67,63.74,3800.0
2014-03-10 12:20:00,63.74,63.84,63.66,63.66,10800.0,63.74,63.84,63.66,63.66,10800.0
2014-03-10 12:30:00,63.72,63.9,63.72,63.85,7600.0,63.72,63.9,63.72,63.85,7600.0
2014-03-10 12:40:00,63.85,63.9,63.8,63.9,6800.0,63.85,63.9,63.8,63.9,6800.0
2014-03-10 12:50:00,63.89,63.9,63.83,63.9,5800.0,63.89,63.9,63.83,63.9,5800.0
2014-03-10 13:00:00,63.93,63.95,63.87,63.92,5000.0,63.93,63.95,63.87,63.92,5000.0
2014-03-10 13:10:00,63.95,63.95,63.87,63.94,7600.0,63.95,63.95,63.87,63.94,7600.0
2014-03-10 13:20:00,63.93,63.99,63.91,63.99,14800.0,63.93,63.99,63.91,63.99,14800.0
2014-03-10 13:30:00,63.98,63.98,63.91,63.95,5200.0,63.98,63.98,63.91,63.95,5200.0
2014-03-10 13:40:00,63.94,63.94,63.89,63.9,6200.0,63.94,63.94,63.89,63.9,6200.0
2014-03-10 13:50:00,63.9,63.9,63.82,63.85,4800.0,63.9,63.9,63.82,63.85,4800.0
2014-03-10 14:00:00,63.85,63.97,63.83,63.97,11000.0,63.85,63.97,63.83,63.97,11000.0
2014-03-10 14:10:00,63.97,64.13,63.97,64.02,18200.0,63.97,64.13,63.97,64.02,18200.0
2014-03-10 14:20:00,64.02,64.08,63.96,63.97,11600.0,64.02,64.08,63.96,63.97,11600.0
2014-03-10 14:30:00,63.92,63.94,63.88,63.88,4800.0,63.92,63.94,63.88,63.88,4800.0
2014-03-10 14:40:00,63.88,63.88,63.77,63.88,6000.0,63.88,63.88,63.77,63.88,6000.0
2014-03-10 14:50:00,63.88,63.9,63.81,63.84,6800.0,63.88,63.9,63.81,63.84,6800.0
2014-03-10 15:00:00,63.8,63.82,63.79,63.8,6800.0,63.8,63.82,63.79,63.8,6800.0
2014-03-10 15:10:00,63.77,63.77,63.62,63.64,11200.0,63.77,63.77,63.62,63.64,11200.0
2014-03-10 15:20:00,63.66,63.74,63.66,63.7,6400.0,63.66,63.74,63.66,63.7,6400.0
2014-03-10 15:30:00,63.7,63.73,63.68,63.7,10800.0,63.7,63.73,63.68,63.7,10800.0
2014-03-10 15:40:00,63.71,63.8,63.65,63.67,12000.0,63.71,63.8,63.65,63.67,12000.0
2014-03-10 15:50:00,63.69,63.77,63.69,63.77,36200.0,63.69,63.77,63.69,63.77,36200.0
2014-03-11 09:30:00,64.01,64.3,64.01,64.3,5200.0,64.01,64.3,64.01,64.3,5200.0
2014-03-11 09:40:00,64.17,64.3,64.0,64.08,5200.0,64.17,64.3,64.0,64.08,5200.0
2014-03-11 09:50:00,64.08,64.1,64.01,64.07,7000.0,64.08,64.1,64.01,64.07,7000.0
2014-03-11 10:00:00,64.05,64.3,63.94,64.29,5200.0,64.05,64.3,63.94,64.29,5200.0
2014-03-11 10:10:00,64.28,64.29,64.11,64.16,6400.0,64.28,64.29,64.11,64.16,6400.0
2014-03-11 10:20:00,64.16,64.17,64.16,64.17,2400.0,64.16,64.17,64.16,64.17,2400.0
2014-03-11 10:30:00,64.36,64.49,64.35,64.35,5400.0,64.36,64.49,64.35,64.35,5400.0
2014-03-11 10:40:00,64.4,64.5,64.4,64.48,3600.0,64.4,64.5,64.4,64.48,3600.0
2014-03-11 10:50:00,64.5,64.64,64.47,64.48,7800.0,64.5,64.64,64.47,64.48,7800.0
2014-03-11 11:00:00,64.48,64.48,64.23,64.27,6400.0,64.48,64.48,64.23,64.27,6400.0
2014-03-11 11:10:00,64.27,64.31,64.23,64.27,5200.0,64.27,64.31,64.23,64.27,5200.0
2014-03-11 11:20:00,64.33,64.35,64.32,64.32,2600.0,64.33,64.35,64.32,64.32,2600.0
2014-03-11 11:30:00,64.31,64.39,64.25,64.36,5200.0,64.31,64.39,64.25,64.36,5200.0
2014-03-11 11:40:00,64.38,64.38,64.05,64.17,5600.0,64.38,64.38,64.05,64.17,5600.0
2014-03-11 11:50:00,64.17,64.29,64.17,64.29,5800.0,64.17,64.29,64.17,64.29,5800.0
2014-03-11 12:00:00,64.29,64.3,64.13,64.13,6400.0,64.29,64.3,64.13,64.13,6400.0
2014-03-11 12:10:00,64.14,64.14,63.98,64.01,3200.0,64.14,64.14,63.98,64.01,3200.0
2014-03-11 12:20:00,63.98,64.15,63.98,64.07,29600.0,63.98,64.15,63.98,64.07,29600.0
2014-03-11 12:30:00,64.09,64.23,64.05,64.22,8000.0,64.09,64.23,64.05,64.22,8000.0
2014-03-11 12:40:00,64.22,64.22,64.19,64.19,3200.0,64.22,64.22,64.19,64.19,3200.0
2014-03-11 12:50:00,64.2,64.2,64.14,64.14,3200.0,64.2,64.2,64.14,64.14,3200.0
2014-03-11 13:00:00,64.14,64.15,64.11,64.11,2400.0,64.14,64.15,64.11,64.11,2400.0
2014-03-11 13:10:00,64.11,64.11,64.03,64.03,1200.0,64.11,64.11,64.03,64.03,1200.0
2014-03-11 13:20:00,64.04,64.15,64.04,64.07,5400.0,64.04,64.15,64.04,64.07,5400.0
2014-03-11 13:30:00,64.08,64.13,64.0,64.06,11600.0,64.08,64.13,64.0,64.06,11600.0
2014-03-11 13:40:00,64.14,64.16,64.06,64.11,15200.0,64.14,64.16,64.06,64.11,15200.0
2014-03-11 13:50:00,64.17,64.17,64.14,64.14,1800.0,64.17,64.17,64.14,64.14,1800.0
2014-03-11 14:00:00,64.17,64.17,64.1,64.11,14000.0,64.17,64.17,64.1,64.11,14000.0
2014-03-11 14:10:00,64.11,64.11,63.94,63.94,32400.0,64.11,64.11,63.94,63.94,32400.0
2014-03-11 14:20:00,63.92,64.02,63.88,64.02,3800.0,63.92,64.02,63.88,64.02,3800.0
2014-03-11 14:30:00,64.02,64.02,63.85,63.93,5000.0,64.02,64.02,63.85,63.93,5000.0
2014-03-11 14:40:00,63.93,63.97,63.93,63.94,2800.0,63.93,63.97,63.93,63.94,2800.0
2014-03-11 14:50:00,63.97,64.04,63.95,63.95,7000.0,63.97,64.04,63.95,63.95,7000.0
2014-03-11 15:00:00,63.94,63.94,63.79,63.85,6600.0,63.94,63.94,63.79,63.85,6600.0
2014-03-11 15:10:00,63.86,63.9,63.75,63.9,5400.0,63.86,63.9,63.75,63.9,5400.0
2014-03-11 15:20:00,63.91,63.96,63.85,63.92,19400.0,63.91,63.96,63.85,63.92,19400.0
2014-03-11 15:30:00,63.92,64.02,63.88,63.88,8000.0,63.92,64.02,63.88,63.88,8000.0
2014-03-11 15:40:00,63.86,63.93,63.75,63.79,8200.0,63.86,63.93,63.75,63.79,8200.0
2014-03-11 15:50:00,63.8,63.91,63.72,63.81,34800.0,63.8,63.91,63.72,63.81,34800.0
2014-03-12 09:30:00,63.41,63.63,63.11,63.57,10800.0,63.41,63.63,63.11,63.57,10800.0
2014-03-12 09:40:00,63.57,63.63,63.41,63.63,5800.0,63.57,63.63,63.41,63.63,5800.0
2014-03-12 09:50:00,63.63,63.74,63.49,63.49,11000.0,63.63,63.74,63.49,63.49,11000.0
2014-03-12 10:00:00,63.49,63.66,63.49,63.63,5800.0,63.49,63.66,63.49,63.63,5800.0
2014-03-12 10:10:00,63.63,63.67,63.47,63.47,10200.0,63.63,63.67,63.47,63.47,10200.0
2014-03-12 10:20:00,63.62,63.62,63.62,63.62,200.0,63.62,63.62,63.62,63.62,200.0
2014-03-12 10:30:00,63.73,63.78,63.73,63.78,5800.0,63.73,63.78,63.73,63.78,5800.0
2014-03-12 10:40:00,63.81,63.85,63.61,63.61,5400.0,63.81,63.85,63.61,63.61,5400.0
2014-03-12 10:50:00,63.6,63.77,63.6,63.74,3400.0,63.6,63.77,63.6,63.74,3400.0
2014-03-12 11:00:00,63.82,63.86,63.77,63.86,4400.0,63.82,63.86,63.77,63.86,4400.0
2014-03-12 11:10:00,63.93,63.94,63.86,63.93,4200.0,63.93,63.94,63.86,63.93,4200.0
2014-03-12 11:20:00,63.93,64.08,63.93,64.02,3600.0,63.93,64.08,63.93,64.02,3600.0
2014-03-12 11:30:00,64.08,64.14,64.04,64.08,9000.0,64.08,64.14,64.04,64.08,9000.0
2014-03-12 11:40:00,64.08,64.16,63.99,64.16,3800.0,64.08,64.16,63.99,64.16,3800.0
2014-03-12 11:50:00,64.14,64.15,63.85,63.85,12600.0,64.14,64.15,63.85,63.85,12600.0
2014-03-12 12:00:00,63.84,63.84,63.77,63.79,13400.0,63.84,63.84,63.77,63.79,13400.0
2014-03-12 12:10:00,63.8,63.8,63.76,63.8,3400.0,63.8,63.8,63.76,63.8,3400.0
2014-03-12 12:20:00,63.8,63.91,63.79,63.79,4400.0,63.8,63.91,63.79,63.79,4400.0
2014-03-12 12:30:00,63.81,63.92,63.81,63.92,1400.0,63.81,63.92,63.81,63.92,1400.0
2014-03-12 12:40:00,63.93,64.02,63.89,64.01,4600.0,63.93,64.02,63.89,64.01,4600.0
2014-03-12 12:50:00,64.01,64.06,63.99,64.06,3400.0,64.01,64.06,63.99,64.06,3400.0
2014-03-12 13:00:00,64.11,64.13,64.01,64.01,13800.0,64.11,64.13,64.01,64.01,13800.0
2014-03-12 13:10:00,64.01,64.01,63.85,63.88,18400.0,64.01,64.01,63.85,63.88,18400.0
2014-03-12 13:20:00,63.91,63.98,63.91,63.98,2400.0,63.91,63.98,63.91,63.98,2400.0
2014-03-12 13:30:00,64.06,64.1,64.03,64.04,11800.0,64.06,64.1,64.03,64.04,11800.0
2014-03-12 13:40:00,64.03,64.09,64.03,64.08,13000.0,64.03,64.09,64.03,64.08,13000.0
2014-03-12 13:50:00,64.09,64.14,64.08,64.08,5400.0,64.09,64.14,64.08,64.08,5400.0
2014-03-12 14:00:00,64.07,64.2,64.07,64.14,4000.0,64.07,64.2,64.07,64.14,4000.0
2014-03-12 14:10:00,64.14,64.19,64.1,64.18,3200.0,64.14,64.19,64.1,64.18,3200.0
2014-03-12 14:20:00,64.18,64.24,64.13,64.21,3400.0,64.18,64.24,64.13,64.21,3400.0
2014-03-12 14:30:00,64.23,64.23,64.1,64.11,3800.0,64.23,64.23,64.1,64.11,3800.0
2014-03-12 14:40:00,64.11,64.18,64.1,64.17,6000.0,64.11,64.18,64.1,64.17,6000.0
2014-03-12 14:50:00,64.17,64.21,64.11,64.21,2400.0,64.17,64.21,64.11,64.21,2400.0
2014-03-12 15:00:00,64.2,64.2,64.11,64.15,7000.0,64.2,64.2,64.11,64.15,7000.0
2014-03-12 15:10:00,64.18,64.18,64.1,64.1,4600.0,64.18,64.18,64.1,64.1,4600.0
2014-03-12 15:20:00,64.13,64.14,64.06,64.12,4800.0,64.13,64.14,64.06,64.12,4800.0
2014-03-12 15:30:00,64.12,64.14,64.08,64.1,8800.0,64.12,64.14,64.08,64.1,8800.0
2014-03-12 15:40:00,64.11,64.13,64.02,64.06,4800.0,64.11,64.13,64.02,64.06,4800.0
2014-03-12 15:50:00,64.13,64.23,64.01,64.16,57800.0,64.13,64.23,64.01,64.16,57800.0
2014-03-13 09:30:00,64.28,64.28,64.07,64.08,4000.0,64.28,64.28,64.07,64.08,4000.0
2014-03-13 09:40:00,64.14,64.14,63.98,64.03,6800.0,64.14,64.14,63.98,64.03,6800.0
2014-03-13 09:50:00,64.09,64.13,63.98,63.98,6400.0,64.09,64.13,63.98,63.98,6400.0
2014-03-13 10:00:00,64.06,64.06,63.79,63.79,8400.0,64.06,64.06,63.79,63.79,8400.0
2014-03-13 10:10:00,63.79,63.82,63.74,63.76,2600.0,63.79,63.82,63.74,63.76,2600.0
2014-03-13 10:20:00,63.81,63.94,63.73,63.73,9000.0,63.81,63.94,63.73,63.73,9000.0
2014-03-13 10:30:00,63.74,63.75,63.56,63.56,5800.0,63.74,63.75,63.56,63.56,5800.0
2014-03-13 10:40:00,63.57,63.58,63.47,63.58,6600.0,63.57,63.58,63.47,63.58,6600.0
2014-03-13 10:50:00,63.6,63.75,63.6,63.68,2600.0,63.6,63.75,63.6,63.68,2600.0
2014-03-13 11:00:00,63.72,63.87,63.72,63.87,7200.0,63.72,63.87,63.72,63.87,7200.0
2014-03-13 11:10:00,63.87,63.92,63.82,63.91,8400.0,63.87,63.92,63.82,63.91,8400.0
2014-03-13 11:20:00,63.92,63.95,63.92,63.95,4000.0,63.92,63.95,63.92,63.95,4000.0
2014-03-13 11:30:00,63.95,64.08,63.94,64.05,5400.0,63.95,64.08,63.94,64.05,5400.0
2014-03-13 11:40:00,64.05,64.11,64.04,64.06,2400.0,64.05,64.11,64.04,64.06,2400.0
2014-03-13 11:50:00,64.06,64.06,63.94,63.99,2600.0,64.06,64.06,63.94,63.99,2600.0
2014-03-13 12:00:00,63.97,63.97,63.84,63.84,2200.0,63.97,63.97,63.84,63.84,2200.0
2014-03-13 12:10:00,63.83,63.87,63.73,63.82,4000.0,63.83,63.87,63.73,63.82,4000.0
2014-03-13 12:20:00,63.82,63.85,63.76,63.76,3200.0,63.82,63.85,63.76,63.76,3200.0
2014-03-13 12:30:00,63.76,63.84,63.7,63.76,12600.0,63.76,63.84,63.7,63.76,12600.0
2014-03-13 12:40:00,63.76,63.85,63.74,63.74,5200.0,63.76,63.85,63.74,63.74,5200.0
2014-03-13 12:50:00,63.7,63.7,63.57,63.57,2400.0,63.7,63.7,63.57,63.57,2400.0
2014-03-13 13:00:00,63.58,63.6,63.51,63.6,8200.0,63.58,63.6,63.51,63.6,8200.0
2014-03-13 13:10:00,63.6,63.6,63.54,63.58,7000.0,63.6,63.6,63.54,63.58,7000.0
2014-03-13 13:20:00,63.63,63.63,63.51,63.57,6800.0,63.63,63.63,63.51,63.57,6800.0
2014-03-13 13:30:00,63.58,63.6,63.49,63.49,11400.0,63.58,63.6,63.49,63.49,11400.0
2014-03-13 13:40:00,63.53,63.53,63.49,63.51,3800.0,63.53,63.53,63.49,63.51,3800.0
2014-03-13 13:50:00,63.52,63.52,63.3,63.33,8000.0,63.52,63.52,63.3,63.33,8000.0
2014-03-13 14:00:00,63.36,63.4,63.16,63.16,8000.0,63.36,63.4,63.16,63.16,8000.0
2014-03-13 14:10:00,63.18,63.25,63.18,63.25,5200.0,63.18,63.25,63.18,63.25,5200.0
2014-03-13 14:20:00,63.24,63.24,63.12,63.2,8000.0,63.24,63.24,63.12,63.2,8000.0
2014-03-13 14:30:00,63.24,63.37,63.22,63.24,18000.0,63.24,63.37,63.22,63.24,18000.0
2014-03-13 14:40:00,63.24,63.3,63.2,63.22,8400.0,63.24,63.3,63.2,63.22,8400.0
2014-03-13 14:50:00,63.2,63.24,63.18,63.24,9800.0,63.2,63.24,63.18,63.24,9800.0
2014-03-13 15:00:00,63.2,63.23,63.15,63.16,12000.0,63.2,63.23,63.15,63.16,12000.0
2014-03-13 15:10:00,63.17,63.21,63.06,63.06,14600.0,63.17,63.21,63.06,63.06,14600.0
2014-03-13 15:20:00,63.06,63.17,63.02,63.08,12200.0,63.06,63.17,63.02,63.08,12200.0
2014-03-13 15:30:00,63.14,63.31,63.06,63.25,9200.0,63.14,63.31,63.06,63.25,9200.0
2014-03-13 15:40:00,63.32,63.32,63.21,63.23,18000.0,63.32,63.32,63.21,63.23,18000.0
2014-03-13 15:50:00,63.28,63.28,63.02,63.04,48400.0,63.28,63.28,63.02,63.04,48400.0
2014-03-14 09:30:00,62.8,63.12,62.8,63.12,7400.0,62.8,63.12,62.8,63.12,7400.0
2014-03-14 09:40:00,63.4,63.41,63.4,63.4,4800.0,63.4,63.41,63.4,63.4,4800.0
2014-03-14 09:50:00,63.5,63.5,63.42,63.46,19000.0,63.5,63.5,63.42,63.46,19000.0
2014-03-14 10:00:00,63.5,63.71,63.5,63.71,45200.0,63.5,63.71,63.5,63.71,45200.0
2014-03-14 10:10:00,63.76,63.93,63.72,63.91,32800.0,63.76,63.93,63.72,63.91,32800.0
2014-03-14 10:20:00,63.91,63.94,63.63,63.94,22200.0,63.91,63.94,63.63,63.94,22200.0
2014-03-14 10:30:00,63.87,63.87,63.67,63.84,10000.0,63.87,63.87,63.67,63.84,10000.0
2014-03-14 10:40:00,63.87,63.88,63.76,63.76,4600.0,63.87,63.88,63.76,63.76,4600.0
2014-03-14 10:50:00,63.75,63.75,63.54,63.61,6000.0,63.75,63.75,63.54,63.61,6000.0
2014-03-14 11:00:00,63.56,63.59,63.49,63.57,4800.0,63.56,63.59,63.49,63.57,4800.0
2014-03-14 11:10:00,63.59,63.66,63.51,63.6,16600.0,63.59,63.66,63.51,63.6,16600.0
2014-03-14 11:20:00,63.6,63.6,63.49,63.57,5400.0,63.6,63.6,63.49,63.57,5400.0
2014-03-14 11:30:00,63.57,63.71,63.55,63.7,6200.0,63.57,63.71,63.55,63.7,6200.0
2014-03-14 11:40:00,63.7,63.71,63.63,63.71,3400.0,63.7,63.71,63.63,63.71,3400.0
2014-03-14 11:50:00,63.71,63.76,63.6,63.63,4600.0,63.71,63.76,63.6,63.63,4600.0
2014-03-14 12:00:00,63.63,63.66,63.6,63.6,5000.0,63.63,63.66,63.6,63.6,5000.0
2014-03-14 12:10:00,63.62,63.67,63.62,63.66,5000.0,63.62,63.67,63.62,63.66,5000.0
2014-03-14 12:20:00,63.66,63.72,63.63,63.63,5000.0,63.66,63.72,63.63,63.63,5000.0
2014-03-14 12:30:00,63.58,63.7,63.56,63.62,3800.0,63.58,63.7,63.56,63.62,3800.0
2014-03-14 12:40:00,63.65,63.8,63.65,63.74,3800.0,63.65,63.8,63.65,63.74,3800.0
2014-03-14 12:50:00,63.74,63.74,63.51,63.69,4600.0,63.74,63.74,63.51,63.69,4600.0
2014-03-14 13:00:00,63.7,63.7,63.49,63.6,20600.0,63.7,63.7,63.49,63.6,20600.0
2014-03-14 13:10:00,63.58,63.74,63.52,63.64,15000.0,63.58,63.74,63.52,63.64,15000.0
2014-03-14 13:20:00,63.64,63.74,63.64,63.72,7600.0,63.64,63.74,63.64,63.72,7600.0
2014-03-14 13:30:00,63.73,63.86,63.73,63.85,4800.0,63.73,63.86,63.73,63.85,4800.0
2014-03-14 13:40:00,63.85,63.85,63.72,63.77,6200.0,63.85,63.85,63.72,63.77,6200.0
2014-03-14 13:50:00,63.79,63.92,63.74,63.92,8400.0,63.79,63.92,63.74,63.92,8400.0
2014-03-14 14:00:00,63.92,63.94,63.8,63.92,6000.0,63.92,63.94,63.8,63.92,6000.0
2014-03-14 14:10:00,63.97,64.02,63.83,63.98,7400.0,63.97,64.02,63.83,63.98,7400.0
2014-03-14 14:20:00,63.98,64.03,63.98,64.01,4200.0,63.98,64.03,63.98,64.01,4200.0
2014-03-14 14:30:00,64.01,64.01,63.91,63.93,9400.0,64.01,64.01,63.91,63.93,9400.0
2014-03-14 14:40:00,63.9,63.93,63.8,63.9,8200.0,63.9,63.93,63.8,63.9,8200.0
2014-03-14 14:50:00,63.9,63.9,63.73,63.77,12600.0,63.9,63.9,63.73,63.77,12600.0
2014-03-14 15:00:00,63.73,63.85,63.73,63.83,12000.0,63.73,63.85,63.73,63.83,12000.0
2014-03-14 15:10:00,63.82,63.85,63.77,63.84,13400.0,63.82,63.85,63.77,63.84,13400.0
2014-03-14 15:20:00,63.8,63.9,63.8,63.9,11200.0,63.8,63.9,63.8,63.9,11200.0
2014-03-14 15:30:00,63.9,63.94,63.82,63.9,12400.0,63.9,63.94,63.82,63.9,12400.0
2014-03-14 15:40:00,63.9,63.93,63.7,63.71,20600.0,63.9,63.93,63.7,63.71,20600.0
2014-03-14 15:50:00,63.74,63.98,63.71,63.96,59800.0,63.74,63.98,63.71,63.96,59800.0
2014-03-17 09:30:00,63.99,64.17,63.99,64.05,8000.0,63.99,64.17,63.99,64.05,8000.0
2014-03-17 09:40:00,64.1,64.58,64.1,64.57,9200.0,64.1,64.58,64.1,64.57,9200.0
2014-03-17 09:50:00,64.5,64.53,64.28,64.36,5000.0,64.5,64.53,64.28,64.36,5000.0
2014-03-17 10:00:00,64.46,64.46,64.26,64.26,210400.0,64.46,64.46,64.26,64.26,210400.0
2014-03-17 10:10:00,64.2,64.24,64.07,64.21,11800.0,64.2,64.24,64.07,64.21,11800.0
2014-03-17 10:20:00,64.21,64.22,63.94,63.94,6600.0,64.21,64.22,63.94,63.94,6600.0
2014-03-17 10:30:00,63.94,63.94,63.81,63.87,9200.0,63.94,63.94,63.81,63.87,9200.0
2014-03-17 10:40:00,63.85,63.85,63.59,63.63,14000.0,63.85,63.85,63.59,63.63,14000.0
2014-03-17 10:50:00,63.63,63.72,63.44,63.44,12000.0,63.63,63.72,63.44,63.44,12000.0
2014-03-17 11:00:00,63.51,63.56,63.49,63.49,5600.0,63.51,63.56,63.49,63.49,5600.0
2014-03-17 11:10:00,63.49,63.49,63.21,63.24,35800.0,63.49,63.49,63.21,63.24,35800.0
2014-03-17 11:20:00,63.23,63.25,62.83,63.02,37200.0,63.23,63.25,62.83,63.02,37200.0
2014-03-17 11:30:00,63.02,63.1,62.74,62.74,21200.0,63.02,63.1,62.74,62.74,21200.0
2014-03-17 11:40:00,62.77,63.02,62.66,62.99,25000.0,62.77,63.02,62.66,62.99,25000.0
2014-03-17 11:50:00,63.03,63.13,62.98,63.13,12200.0,63.03,63.13,62.98,63.13,12200.0
2014-03-17 12:00:00,63.08,63.08,62.96,63.07,8800.0,63.08,63.08,62.96,63.07,8800.0
2014-03-17 12:10:00,63.1,63.22,63.08,63.17,9800.0,63.1,63.22,63.08,63.17,9800.0
2014-03-17 12:20:00,63.17,63.17,63.02,63.02,9000.0,63.17,63.17,63.02,63.02,9000.0
2014-03-17 12:30:00,63.04,63.1,62.97,62.98,11600.0,63.04,63.1,62.97,62.98,11600.0
2014-03-17 12:40:00,62.98,62.99,62.88,62.88,8600.0,62.98,62.99,62.88,62.88,8600.0
2014-03-17 12:50:00,62.91,62.93,62.84,62.85,12800.0,62.91,62.93,62.84,62.85,12800.0
2014-03-17 13:00:00,62.88,62.88,62.58,62.58,21000.0,62.88,62.88,62.58,62.58,21000.0
2014-03-17 13:10:00,62.59,62.61,62.35,62.42,29200.0,62.59,62.61,62.35,62.42,29200.0
2014-03-17 13:20:00,62.42,62.5,62.27,62.3,20200.0,62.42,62.5,62.27,62.3,20200.0
2014-03-17 13:30:00,62.32,62.35,62.2,62.35,26400.0,62.32,62.35,62.2,62.35,26400.0
2014-03-17 13:40:00,62.32,62.34,62.21,62.21,16000.0,62.32,62.34,62.21,62.21,16000.0
2014-03-17 13:50:00,62.19,62.23,62.08,62.19,22000.0,62.19,62.23,62.08,62.19,22000.0
2014-03-17 14:00:00,62.19,62.28,62.13,62.24,21600.0,62.19,62.28,62.13,62.24,21600.0
2014-03-17 14:10:00,62.23,62.23,62.12,62.15,15600.0,62.23,62.23,62.12,62.15,15600.0
2014-03-17 14:20:00,62.17,62.34,62.17,62.29,17400.0,62.17,62.34,62.17,62.29,17400.0
2014-03-17 14:30:00,62.27,62.33,62.26,62.26,12000.0,62.27,62.33,62.26,62.26,12000.0
2014-03-17 14:40:00,62.28,62.44,62.27,62.42,13400.0,62.28,62.44,62.27,62.42,13400.0
2014-03-17 14:50:00,62.43,62.62,62.42,62.57,22400.0,62.43,62.62,62.42,62.57,22400.0
2014-03-17 15:00:00,62.57,62.79,62.52,62.75,27200.0,62.57,62.79,62.52,62.75,27200.0
2014-03-17 15:10:00,62.76,62.91,62.7,62.84,32600.0,62.76,62.91,62.7,62.84,32600.0
2014-03-17 15:20:00,62.83,62.83,62.39,62.39,27600.0,62.83,62.83,62.39,62.39,27600.0
2014-03-17 15:30:00,62.39,62.48,62.25,62.27,49600.0,62.39,62.48,62.25,62.27,49600.0
2014-03-17 15:40:00,62.25,62.25,61.97,61.98,68200.0,62.25,62.25,61.97,61.98,68200.0
2014-03-17 15:50:00,61.96,62.04,61.82,61.84,104400.0,61.96,62.04,61.82,61.84,104400.0
2014-03-18 09:30:00,62.05,62.24,61.57,62.24,14600.0,62.05,62.24,61.57,62.24,14600.0
2014-03-18 09:40:00,62.27,62.27,61.77,61.83,16400.0,62.27,62.27,61.77,61.83,16400.0
2014-03-18 09:50:00,61.88,61.97,61.77,61.82,10200.0,61.88,61.97,61.77,61.82,10200.0
2014-03-18 10:00:00,61.85,61.89,61.83,61.84,4400.0,61.85,61.89,61.83,61.84,4400.0
2014-03-18 10:10:00,61.87,62.13,61.85,62.09,12800.0,61.87,62.13,61.85,62.09,12800.0
2014-03-18 10:20:00,62.12,62.16,62.07,62.16,9200.0,62.12,62.16,62.07,62.16,9200.0
2014-03-18 10:30:00,62.16,62.19,62.09,62.09,6000.0,62.16,62.19,62.09,62.09,6000.0
2014-03-18 10:40:00,62.1,62.1,61.99,62.04,10400.0,62.1,62.1,61.99,62.04,10400.0
2014-03-18 10:50:00,62.06,62.27,62.06,62.26,12200.0,62.06,62.27,62.06,62.26,12200.0
2014-03-18 11:00:00,62.26,62.38,62.26,62.35,12000.0,62.26,62.38,62.26,62.35,12000.0
2014-03-18 11:10:00,62.35,62.35,62.2,62.35,8600.0,62.35,62.35,62.2,62.35,8600.0
2014-03-18 11:20:00,62.34,62.42,62.28,62.42,10600.0,62.34,62.42,62.28,62.42,10600.0
2014-03-18 11:30:00,62.44,62.44,62.36,62.37,5800.0,62.44,62.44,62.36,62.37,5800.0
2014-03-18 11:40:00,62.42,62.44,62.35,62.43,4600.0,62.42,62.44,62.35,62.43,4600.0
2014-03-18 11:50:00,62.42,62.6,62.4,62.56,8200.0,62.42,62.6,62.4,62.56,8200.0
2014-03-18 12:00:00,62.54,62.81,62.45,62.45,16200.0,62.54,62.81,62.45,62.45,16200.0
2014-03-18 12:10:00,62.55,62.58,62.52,62.52,3400.0,62.55,62.58,62.52,62.52,3400.0
2014-03-18 12:20:00,62.57,62.58,62.49,62.56,5600.0,62.57,62.58,62.49,62.56,5600.0
2014-03-18 12:30:00,62.57,62.57,62.48,62.54,3200.0,62.57,62.57,62.48,62.54,3200.0
2014-03-18 12:40:00,62.49,62.54,62.49,62.49,3000.0,62.49,62.54,62.49,62.49,3000.0
2014-03-18 12:50:00,62.55,62.59,62.51,62.55,3800.0,62.55,62.59,62.51,62.55,3800.0
2014-03-18 13:00:00,62.62,62.63,62.51,62.53,5400.0,62.62,62.63,62.51,62.53,5400.0
2014-03-18 13:10:00,62.49,62.55,62.49,62.53,4800.0,62.49,62.55,62.49,62.53,4800.0
2014-03-18 13:20:00,62.53,62.53,62.38,62.38,31800.0,62.53,62.53,62.38,62.38,31800.0
2014-03-18 13:30:00,62.39,62.51,62.39,62.5,6200.0,62.39,62.51,62.39,62.5,6200.0
2014-03-18 13:40:00,62.53,62.6,62.49,62.56,8000.0,62.53,62.6,62.49,62.56,8000.0
2014-03-18 13:50:00,62.55,62.56,62.49,62.51,5800.0,62.55,62.56,62.49,62.51,5800.0
2014-03-18 14:00:00,62.51,62.52,62.48,62.51,4600.0,62.51,62.52,62.48,62.51,4600.0
2014-03-18 14:10:00,62.49,62.52,62.44,62.47,5400.0,62.49,62.52,62.44,62.47,5400.0
2014-03-18 14:20:00,62.47,62.48,62.42,62.46,6200.0,62.47,62.48,62.42,62.46,6200.0
2014-03-18 14:30:00,62.46,62.48,62.32,62.32,7400.0,62.46,62.48,62.32,62.32,7400.0
2014-03-18 14:40:00,62.31,62.37,62.24,62.35,8400.0,62.31,62.37,62.24,62.35,8400.0
2014-03-18 14:50:00,62.38,62.46,62.35,62.41,6000.0,62.38,62.46,62.35,62.41,6000.0
2014-03-18 15:00:00,62.43,62.43,62.34,62.35,8800.0,62.43,62.43,62.34,62.35,8800.0
2014-03-18 15:10:00,62.35,62.49,62.35,62.49,20600.0,62.35,62.49,62.35,62.49,20600.0
2014-03-18 15:20:00,62.49,62.55,62.46,62.52,14600.0,62.49,62.55,62.46,62.52,14600.0
2014-03-18 15:30:00,62.51,62.51,62.47,62.51,8400.0,62.51,62.51,62.47,62.51,8400.0
2014-03-18 15:40:00,62.51,62.52,62.46,62.47,26000.0,62.51,62.52,62.46,62.47,26000.0
2014-03-18 15:50:00,62.49,62.49,62.39,62.46,68000.0,62.49,62.49,62.39,62.46,68000.0
2014-03-19 09:30:00,62.35,62.35,61.8,61.98,26200.0,62.35,62.35,61.8,61.98,26200.0
2014-03-19 09:40:00,61.98,62.0,61.83,61.93,10800.0,61.98,62.0,61.83,61.93,10800.0
2014-03-19 09:50:00,61.96,62.15,61.88,62.13,7800.0,61.96,62.15,61.88,62.13,7800.0
2014-03-19 10:00:00,62.1,62.1,61.87,61.91,9600.0,62.1,62.1,61.87,61.91,9600.0
2014-03-19 10:10:00,61.98,62.12,61.96,62.0,10600.0,61.98,62.12,61.96,62.0,10600.0
2014-03-19 10:20:00,62.04,62.09,62.0,62.08,4000.0,62.04,62.09,62.0,62.08,4000.0
2014-03-19 10:30:00,62.08,62.09,62.0,62.07,5400.0,62.08,62.09,62.0,62.07,5400.0
2014-03-19 10:40:00,62.04,62.04,61.92,61.95,5000.0,62.04,62.04,61.92,61.95,5000.0
2014-03-19 10:50:00,61.98,62.08,61.95,62.06,15400.0,61.98,62.08,61.95,62.06,15400.0
2014-03-19 11:00:00,62.06,62.1,62.02,62.08,20600.0,62.06,62.1,62.02,62.08,20600.0
2014-03-19 11:10:00,62.04,62.06,61.88,61.94,35800.0,62.04,62.06,61.88,61.94,35800.0
2014-03-19 11:20:00,61.93,61.97,61.87,61.97,4600.0,61.93,61.97,61.87,61.97,4600.0
2014-03-19 11:30:00,61.98,61.98,61.9,61.92,4200.0,61.98,61.98,61.9,61.92,4200.0
2014-03-19 11:40:00,61.88,61.96,61.85,61.96,4600.0,61.88,61.96,61.85,61.96,4600.0
2014-03-19 11:50:00,61.97,61.97,61.87,61.91,4400.0,61.97,61.97,61.87,61.91,4400.0
2014-03-19 12:00:00,61.94,62.02,61.94,61.99,7800.0,61.94,62.02,61.94,61.99,7800.0
2014-03-19 12:10:00,61.99,62.02,61.9,61.9,5200.0,61.99,62.02,61.9,61.9,5200.0
2014-03-19 12:20:00,61.9,61.92,61.87,61.88,3000.0,61.9,61.92,61.87,61.88,3000.0
2014-03-19 12:30:00,61.92,61.92,61.83,61.83,2000.0,61.92,61.92,61.83,61.83,2000.0
2014-03-19 12:40:00,61.82,61.93,61.82,61.83,6800.0,61.82,61.93,61.82,61.83,6800.0
2014-03-19 12:50:00,61.85,61.87,61.82,61.86,3200.0,61.85,61.87,61.82,61.86,3200.0
2014-03-19 13:00:00,61.88,61.95,61.85,61.95,19000.0,61.88,61.95,61.85,61.95,19000.0
2014-03-19 13:10:00,61.96,62.02,61.9,62.0,17200.0,61.96,62.02,61.9,62.0,17200.0
2014-03-19 13:20:00,62.02,62.06,62.0,62.05,6000.0,62.02,62.06,62.0,62.05,6000.0
2014-03-19 13:30:00,62.05,62.06,62.02,62.06,4200.0,62.05,62.06,62.02,62.06,4200.0
2014-03-19 13:40:00,62.04,62.06,61.98,62.0,11200.0,62.04,62.06,61.98,62.0,11200.0
2014-03-19 13:50:00,62.01,62.06,62.0,62.05,9200.0,62.01,62.06,62.0,62.05,9200.0
2014-03-19 14:00:00,62.03,62.03,61.82,61.85,22200.0,62.03,62.03,61.82,61.85,22200.0
2014-03-19 14:10:00,61.85,61.95,61.81,61.84,16800.0,61.85,61.95,61.81,61.84,16800.0
2014-03-19 14:20:00,61.82,61.91,61.8,61.85,19400.0,61.82,61.91,61.8,61.85,19400.0
2014-03-19 14:30:00,61.85,61.94,61.84,61.92,11600.0,61.85,61.94,61.84,61.92,11600.0
2014-03-19 14:40:00,61.93,61.93,61.85,61.91,12800.0,61.93,61.93,61.85,61.91,12800.0
2014-03-19 14:50:00,61.91,61.96,61.88,61.96,15600.0,61.91,61.96,61.88,61.96,15600.0
2014-03-19 15:00:00,61.96,61.98,61.69,61.69,28400.0,61.96,61.98,61.69,61.69,28400.0
2014-03-19 15:10:00,61.68,61.75,61.48,61.51,29800.0,61.68,61.75,61.48,61.51,29800.0
2014-03-19 15:20:00,61.55,61.66,61.55,61.66,17000.0,61.55,61.66,61.55,61.66,17000.0
2014-03-19 15:30:00,61.7,61.82,61.63,61.78,16200.0,61.7,61.82,61.63,61.78,16200.0
2014-03-19 15:40:00,61.78,61.97,61.78,61.95,28000.0,61.78,61.97,61.78,61.95,28000.0
2014-03-19 15:50:00,61.95,61.96,61.82,61.88,52600.0,61.95,61.96,61.82,61.88,52600.0
2014-03-20 09:30:00,61.95,62.07,61.52,61.66,4000.0,61.95,62.07,61.52,61.66,4000.0
2014-03-20 09:40:00,61.98,62.02,61.98,62.02,400.0,61.98,62.02,61.98,62.02,400.0
2014-03-20 09:50:00,61.71,61.84,61.71,61.8,2200.0,61.71,61.84,61.71,61.8,2200.0
2014-03-20 10:00:00,61.84,61.95,61.78,61.92,7800.0,61.84,61.95,61.78,61.92,7800.0
2014-03-20 10:10:00,61.96,62.07,61.85,62.0,11600.0,61.96,62.07,61.85,62.0,11600.0
2014-03-20 10:20:00,62.05,62.05,61.94,61.97,2800.0,62.05,62.05,61.94,61.97,2800.0
2014-03-20 10:30:00,61.96,62.02,61.92,61.97,4000.0,61.96,62.02,61.92,61.97,4000.0
2014-03-20 10:40:00,61.97,62.01,61.93,61.96,2400.0,61.97,62.01,61.93,61.96,2400.0
2014-03-20 10:50:00,62.01,62.01,61.82,61.87,6200.0,62.01,62.01,61.82,61.87,6200.0
2014-03-20 11:00:00,61.86,61.89,61.82,61.85,7200.0,61.86,61.89,61.82,61.85,7200.0
2014-03-20 11:10:00,61.88,61.92,61.71,61.8,30800.0,61.88,61.92,61.71,61.8,30800.0
2014-03-20 11:20:00,61.73,61.84,61.68,61.78,7000.0,61.73,61.84,61.68,61.78,7000.0
2014-03-20 11:30:00,61.75,61.83,61.67,61.74,14600.0,61.75,61.83,61.67,61.74,14600.0
2014-03-20 11:40:00,61.74,61.79,61.59,61.59,11200.0,61.74,61.79,61.59,61.59,11200.0
2014-03-20 11:50:00,61.6,61.63,61.49,61.62,18400.0,61.6,61.63,61.49,61.62,18400.0
2014-03-20 12:00:00,61.62,61.71,61.54,61.54,15200.0,61.62,61.71,61.54,61.54,15200.0
2014-03-20 12:10:00,61.57,61.63,61.5,61.54,16600.0,61.57,61.63,61.5,61.54,16600.0
2014-03-20 12:20:00,61.62,61.63,61.48,61.52,12600.0,61.62,61.63,61.48,61.52,12600.0
2014-03-20 12:30:00,61.58,61.66,61.5,61.57,11800.0,61.58,61.66,61.5,61.57,11800.0
2014-03-20 12:40:00,61.6,61.6,61.48,61.55,16000.0,61.6,61.6,61.48,61.55,16000.0
2014-03-20 12:50:00,61.53,61.6,61.44,61.56,6000.0,61.53,61.6,61.44,61.56,6000.0
2014-03-20 13:00:00,61.56,61.59,61.44,61.56,21400.0,61.56,61.59,61.44,61.56,21400.0
2014-03-20 13:10:00,61.62,61.84,61.59,61.7,11400.0,61.62,61.84,61.59,61.7,11400.0
2014-03-20 13:20:00,61.71,61.8,61.71,61.77,1400.0,61.71,61.8,61.71,61.77,1400.0
2014-03-20 13:30:00,61.77,61.83,61.73,61.77,8200.0,61.77,61.83,61.73,61.77,8200.0
2014-03-20 13:40:00,61.82,61.84,61.76,61.79,4400.0,61.82,61.84,61.76,61.79,4400.0
2014-03-20 13:50:00,61.84,61.84,61.77,61.81,2000.0,61.84,61.84,61.77,61.81,2000.0
2014-03-20 14:00:00,61.84,61.93,61.77,61.88,8200.0,61.84,61.93,61.77,61.88,8200.0
2014-03-20 14:10:00,61.92,62.02,61.85,62.02,7600.0,61.92,62.02,61.85,62.02,7600.0
2014-03-20 14:20:00,61.96,62.08,61.93,61.94,34200.0,61.96,62.08,61.93,61.94,34200.0
2014-03-20 14:30:00,61.89,62.0,61.85,61.89,9400.0,61.89,62.0,61.85,61.89,9400.0
2014-03-20 14:40:00,61.88,61.95,61.75,61.75,9400.0,61.88,61.95,61.75,61.75,9400.0
2014-03-20 14:50:00,61.82,61.85,61.75,61.85,2600.0,61.82,61.85,61.75,61.85,2600.0
2014-03-20 15:00:00,61.79,61.85,61.74,61.79,8200.0,61.79,61.85,61.74,61.79,8200.0
2014-03-20 15:10:00,61.75,61.88,61.72,61.85,6400.0,61.75,61.88,61.72,61.85,6400.0
2014-03-20 15:20:00,61.82,61.82,61.69,61.72,10800.0,61.82,61.82,61.69,61.72,10800.0
2014-03-20 15:30:00,61.74,61.76,61.68,61.74,7400.0,61.74,61.76,61.68,61.74,7400.0
2014-03-20 15:40:00,61.74,61.77,61.68,61.75,22400.0,61.74,61.77,61.68,61.75,22400.0
2014-03-20 15:50:00,61.71,61.83,61.67,61.81,38800.0,61.71,61.83,61.67,61.81,38800.0
2014-03-21 09:30:00,61.99,62.41,61.99,62.15,167000.0,61.99,62.41,61.99,62.15,167000.0
2014-03-21 09:40:00,62.22,62.22,62.1,62.1,2400.0,62.22,62.22,62.1,62.1,2400.0
2014-03-21 09:50:00,62.1,62.11,61.73,61.8,4400.0,62.1,62.11,61.73,61.8,4400.0
2014-03-21 10:00:00,61.71,61.83,61.71,61.76,1800.0,61.71,61.83,61.71,61.76,1800.0
2014-03-21 10:10:00,61.76,61.77,61.67,61.67,4600.0,61.76,61.77,61.67,61.67,4600.0
2014-03-21 10:20:00,61.7,61.72,61.47,61.52,6400.0,61.7,61.72,61.47,61.52,6400.0
2014-03-21 10:30:00,61.48,61.55,61.36,61.5,14000.0,61.48,61.55,61.36,61.5,14000.0
2014-03-21 10:40:00,61.5,61.54,61.41,61.46,12600.0,61.5,61.54,61.41,61.46,12600.0
2014-03-21 10:50:00,61.49,61.52,61.4,61.43,11200.0,61.49,61.52,61.4,61.43,11200.0
2014-03-21 11:00:00,61.41,61.52,61.4,61.51,13400.0,61.41,61.52,61.4,61.51,13400.0
2014-03-21 11:10:00,61.49,61.52,61.48,61.49,4000.0,61.49,61.52,61.48,61.49,4000.0
2014-03-21 11:20:00,61.51,61.61,61.49,61.58,11000.0,61.51,61.61,61.49,61.58,11000.0
2014-03-21 11:30:00,61.6,61.74,61.52,61.6,20800.0,61.6,61.74,61.52,61.6,20800.0
2014-03-21 11:40:00,61.59,61.66,61.55,61.63,5000.0,61.59,61.66,61.55,61.63,5000.0
2014-03-21 11:50:00,61.58,61.67,61.57,61.62,4400.0,61.58,61.67,61.57,61.62,4400.0
2014-03-21 12:00:00,61.65,61.65,61.51,61.53,6400.0,61.65,61.65,61.51,61.53,6400.0
2014-03-21 12:10:00,61.55,61.55,61.5,61.55,8400.0,61.55,61.55,61.5,61.55,8400.0
2014-03-21 12:20:00,61.49,61.5,61.41,61.41,4600.0,61.49,61.5,61.41,61.41,4600.0
2014-03-21 12:30:00,61.46,61.5,61.42,61.44,4600.0,61.46,61.5,61.42,61.44,4600.0
2014-03-21 12:40:00,61.42,61.57,61.41,61.52,9200.0,61.42,61.57,61.41,61.52,9200.0
2014-03-21 12:50:00,61.49,61.51,61.45,61.5,5000.0,61.49,61.51,61.45,61.5,5000.0
2014-03-21 13:00:00,61.5,61.51,61.44,61.46,7600.0,61.5,61.51,61.44,61.46,7600.0
2014-03-21 13:10:00,61.44,61.45,61.18,61.27,3000.0,61.44,61.45,61.18,61.27,3000.0
2014-03-21 13:20:00,61.24,61.24,61.14,61.14,3600.0,61.24,61.24,61.14,61.14,3600.0
2014-03-21 13:30:00,61.14,61.22,61.1,61.15,8400.0,61.14,61.22,61.1,61.15,8400.0
2014-03-21 13:40:00,61.15,61.17,61.04,61.07,3200.0,61.15,61.17,61.04,61.07,3200.0
2014-03-21 13:50:00,61.06,61.24,61.06,61.22,8200.0,61.06,61.24,61.06,61.22,8200.0
2014-03-21 14:00:00,61.1,61.25,61.1,61.23,9800.0,61.1,61.25,61.1,61.23,9800.0
2014-03-21 14:10:00,61.18,61.22,61.14,61.18,7800.0,61.18,61.22,61.14,61.18,7800.0
2014-03-21 14:20:00,61.17,61.2,61.13,61.15,6800.0,61.17,61.2,61.13,61.15,6800.0
2014-03-21 14:30:00,61.1,61.24,61.02,61.24,13600.0,61.1,61.24,61.02,61.24,13600.0
2014-03-21 14:40:00,61.25,61.27,61.12,61.12,5000.0,61.25,61.27,61.12,61.12,5000.0
2014-03-21 14:50:00,61.16,61.23,61.08,61.09,26200.0,61.16,61.23,61.08,61.09,26200.0
2014-03-21 15:00:00,61.12,61.15,60.99,60.99,50800.0,61.12,61.15,60.99,60.99,50800.0
2014-03-21 15:10:00,61.02,61.02,60.8,60.88,30200.0,61.02,61.02,60.8,60.88,30200.0
2014-03-21 15:20:00,60.88,61.04,60.85,61.04,21200.0,60.88,61.04,60.85,61.04,21200.0
2014-03-21 15:30:00,61.01,61.06,60.94,60.95,15800.0,61.01,61.06,60.94,60.95,15800.0
2014-03-21 15:40:00,60.95,61.03,60.8,60.85,37800.0,60.95,61.03,60.8,60.85,37800.0
2014-03-21 15:50:00,60.86,60.93,60.74,60.89,97200.0,60.86,60.93,60.74,60.89,97200.0
2014-03-24 09:30:00,61.16,61.19,61.0,61.0,13400.0,61.16,61.19,61.0,61.0,13400.0
2014-03-24 09:40:00,61.0,61.0,60.75,60.79,10600.0,61.0,61.0,60.75,60.79,10600.0
2014-03-24 09:50:00,60.84,60.95,60.84,60.94,4600.0,60.84,60.95,60.84,60.94,4600.0
2014-03-24 10:00:00,60.94,60.94,60.5,60.5,9600.0,60.94,60.94,60.5,60.5,9600.0
2014-03-24 10:10:00,60.5,60.53,60.27,60.34,11200.0,60.5,60.53,60.27,60.34,11200.0
2014-03-24 10:20:00,60.29,60.57,60.26,60.49,23800.0,60.29,60.57,60.26,60.49,23800.0
2014-03-24 10:30:00,60.51,60.54,60.35,60.45,17800.0,60.51,60.54,60.35,60.45,17800.0
2014-03-24 10:40:00,60.5,60.66,60.47,60.62,20800.0,60.5,60.66,60.47,60.62,20800.0
2014-03-24 10:50:00,60.58,60.63,60.44,60.6,15800.0,60.58,60.63,60.44,60.6,15800.0
2014-03-24 11:00:00,60.59,60.59,60.38,60.42,31800.0,60.59,60.59,60.38,60.42,31800.0
2014-03-24 11:10:00,60.38,60.45,60.1,60.1,34600.0,60.38,60.45,60.1,60.1,34600.0
2014-03-24 11:20:00,60.1,60.34,60.1,60.25,8400.0,60.1,60.34,60.1,60.25,8400.0
2014-03-24 11:30:00,60.25,60.32,60.2,60.24,9200.0,60.25,60.32,60.2,60.24,9200.0
2014-03-24 11:40:00,60.26,60.35,60.25,60.32,9000.0,60.26,60.35,60.25,60.32,9000.0
2014-03-24 11:50:00,60.26,60.3,60.23,60.25,22200.0,60.26,60.3,60.23,60.25,22200.0
2014-03-24 12:00:00,60.25,60.35,60.24,60.35,14400.0,60.25,60.35,60.24,60.35,14400.0
2014-03-24 12:10:00,60.33,60.43,60.02,60.41,70800.0,60.33,60.43,60.02,60.41,70800.0
2014-03-24 12:20:00,60.42,60.45,60.33,60.33,2200.0,60.42,60.45,60.33,60.33,2200.0
2014-03-24 12:30:00,60.35,60.36,60.25,60.25,6800.0,60.35,60.36,60.25,60.25,6800.0
2014-03-24 12:40:00,60.25,60.28,60.24,60.27,5800.0,60.25,60.28,60.24,60.27,5800.0
2014-03-24 12:50:00,60.27,60.34,60.25,60.33,5800.0,60.27,60.34,60.25,60.33,5800.0
2014-03-24 13:00:00,60.3,60.33,60.26,60.26,3400.0,60.3,60.33,60.26,60.26,3400.0
2014-03-24 13:10:00,60.26,60.3,60.26,60.29,1400.0,60.26,60.3,60.26,60.29,1400.0
2014-03-24 13:20:00,60.32,60.36,60.28,60.36,6200.0,60.32,60.36,60.28,60.36,6200.0
2014-03-24 13:30:00,60.37,60.48,60.37,60.43,3400.0,60.37,60.48,60.37,60.43,3400.0
2014-03-24 13:40:00,60.44,60.52,60.44,60.45,2000.0,60.44,60.52,60.44,60.45,2000.0
2014-03-24 13:50:00,60.47,60.47,60.38,60.44,5200.0,60.47,60.47,60.38,60.44,5200.0
2014-03-24 14:00:00,60.42,60.54,60.38,60.52,19600.0,60.42,60.54,60.38,60.52,19600.0
2014-03-24 14:10:00,60.49,60.59,60.49,60.51,3400.0,60.49,60.59,60.49,60.51,3400.0
2014-03-24 14:20:00,60.49,60.5,60.4,60.49,50200.0,60.49,60.5,60.4,60.49,50200.0
2014-03-24 14:30:00,60.48,60.49,60.43,60.44,13800.0,60.48,60.49,60.43,60.44,13800.0
2014-03-24 14:40:00,60.44,60.63,60.44,60.6,25400.0,60.44,60.63,60.44,60.6,25400.0
2014-03-24 14:50:00,60.6,60.66,60.58,60.65,26000.0,60.6,60.66,60.58,60.65,26000.0
2014-03-24 15:00:00,60.64,60.64,60.58,60.62,4800.0,60.64,60.64,60.58,60.62,4800.0
2014-03-24 15:10:00,60.64,60.65,60.6,60.65,4200.0,60.64,60.65,60.6,60.65,4200.0
2014-03-24 15:20:00,60.64,60.78,60.63,60.78,17200.0,60.64,60.78,60.63,60.78,17200.0
2014-03-24 15:30:00,60.81,60.87,60.78,60.8,18200.0,60.81,60.87,60.78,60.8,18200.0
2014-03-24 15:40:00,60.8,60.85,60.74,60.81,15200.0,60.8,60.85,60.74,60.81,15200.0
2014-03-24 15:50:00,60.79,60.91,60.67,60.89,107400.0,60.79,60.91,60.67,60.89,107400.0
2014-03-25 09:30:00,60.98,61.31,60.98,61.17,3000.0,60.98,61.31,60.98,61.17,3000.0
2014-03-25 09:40:00,61.06,61.42,61.02,61.4,6200.0,61.06,61.42,61.02,61.4,6200.0
2014-03-25 09:50:00,61.38,61.56,61.3,61.5,21000.0,61.38,61.56,61.3,61.5,21000.0
2014-03-25 10:00:00,61.51,61.7,61.41,61.57,26000.0,61.51,61.7,61.41,61.57,26000.0
2014-03-25 10:10:00,61.56,61.73,61.49,61.68,5200.0,61.56,61.73,61.49,61.68,5200.0
2014-03-25 10:20:00,61.67,61.67,61.38,61.42,9200.0,61.67,61.67,61.38,61.42,9200.0
2014-03-25 10:30:00,61.45,61.49,61.25,61.35,11800.0,61.45,61.49,61.25,61.35,11800.0
2014-03-25 10:40:00,61.29,61.45,61.21,61.32,16200.0,61.29,61.45,61.21,61.32,16200.0
2014-03-25 10:50:00,61.34,61.35,61.16,61.2,18600.0,61.34,61.35,61.16,61.2,18600.0
2014-03-25 11:00:00,61.16,61.26,61.04,61.26,13000.0,61.16,61.26,61.04,61.26,13000.0
2014-03-25 11:10:00,61.18,61.27,61.16,61.21,24200.0,61.18,61.27,61.16,61.21,24200.0
2014-03-25 11:20:00,61.2,61.24,61.15,61.21,24600.0,61.2,61.24,61.15,61.21,24600.0
2014-03-25 11:30:00,61.21,61.26,61.13,61.13,9800.0,61.21,61.26,61.13,61.13,9800.0
2014-03-25 11:40:00,61.16,61.24,61.01,61.1,10200.0,61.16,61.24,61.01,61.1,10200.0
2014-03-25 11:50:00,61.01,61.06,60.99,61.05,21600.0,61.01,61.06,60.99,61.05,21600.0
2014-03-25 12:00:00,61.02,61.05,61.0,61.04,2400.0,61.02,61.05,61.0,61.04,2400.0
2014-03-25 12:10:00,61.04,61.1,60.95,60.97,54000.0,61.04,61.1,60.95,60.97,54000.0
2014-03-25 12:20:00,60.93,60.97,60.82,60.93,39000.0,60.93,60.97,60.82,60.93,39000.0
2014-03-25 12:30:00,60.9,60.98,60.88,60.93,4400.0,60.9,60.98,60.88,60.93,4400.0
2014-03-25 12:40:00,60.97,61.01,60.93,60.96,3600.0,60.97,61.01,60.93,60.96,3600.0
2014-03-25 12:50:00,60.96,61.03,60.9,60.98,15200.0,60.96,61.03,60.9,60.98,15200.0
2014-03-25 13:00:00,60.95,60.97,60.88,60.92,3600.0,60.95,60.97,60.88,60.92,3600.0
2014-03-25 13:10:00,60.9,61.0,60.9,61.0,3600.0,60.9,61.0,60.9,61.0,3600.0
2014-03-25 13:20:00,60.97,61.1,60.97,61.09,3600.0,60.97,61.1,60.97,61.09,3600.0
2014-03-25 13:30:00,61.16,61.17,61.09,61.17,4000.0,61.16,61.17,61.09,61.17,4000.0
2014-03-25 13:40:00,61.1,61.2,61.09,61.15,19400.0,61.1,61.2,61.09,61.15,19400.0
2014-03-25 13:50:00,61.13,61.19,61.1,61.12,4800.0,61.13,61.19,61.1,61.12,4800.0
2014-03-25 14:00:00,61.15,61.22,61.12,61.12,3800.0,61.15,61.22,61.12,61.12,3800.0
2014-03-25 14:10:00,61.16,61.22,61.1,61.1,7600.0,61.16,61.22,61.1,61.1,7600.0
2014-03-25 14:20:00,61.09,61.22,61.08,61.14,8200.0,61.09,61.22,61.08,61.14,8200.0
2014-03-25 14:30:00,61.18,61.23,61.13,61.22,6000.0,61.18,61.23,61.13,61.22,6000.0
2014-03-25 14:40:00,61.21,61.21,61.1,61.1,4600.0,61.21,61.21,61.1,61.1,4600.0
2014-03-25 14:50:00,61.15,61.15,61.02,61.05,4800.0,61.15,61.15,61.02,61.05,4800.0
2014-03-25 15:00:00,61.0,61.05,61.0,61.05,7000.0,61.0,61.05,61.0,61.05,7000.0
2014-03-25 15:10:00,61.01,61.13,61.0,61.13,10800.0,61.01,61.13,61.0,61.13,10800.0
2014-03-25 15:20:00,61.08,61.13,61.0,61.0,5000.0,61.08,61.13,61.0,61.0,5000.0
2014-03-25 15:30:00,61.04,61.09,60.99,61.09,14200.0,61.04,61.09,60.99,61.09,14200.0
2014-03-25 15:40:00,61.04,61.09,61.0,61.09,11200.0,61.04,61.09,61.0,61.09,11200.0
2014-03-25 15:50:00,61.06,61.14,60.99,61.1,28800.0,61.06,61.14,60.99,61.1,28800.0
2014-03-26 09:30:00,61.49,61.55,61.24,61.24,6000.0,61.49,61.55,61.24,61.24,6000.0
2014-03-26 09:40:00,61.29,61.42,61.24,61.27,2400.0,61.29,61.42,61.24,61.27,2400.0
2014-03-26 09:50:00,61.29,61.29,61.13,61.13,4000.0,61.29,61.29,61.13,61.13,4000.0
2014-03-26 10:00:00,61.1,61.18,61.07,61.17,2400.0,61.1,61.18,61.07,61.17,2400.0
2014-03-26 10:10:00,61.27,61.43,61.27,61.35,3600.0,61.27,61.43,61.27,61.35,3600.0
2014-03-26 10:20:00,61.41,61.41,61.18,61.33,5600.0,61.41,61.41,61.18,61.33,5600.0
2014-03-26 10:30:00,61.34,61.34,61.27,61.28,5000.0,61.34,61.34,61.27,61.28,5000.0
2014-03-26 10:40:00,61.27,61.34,61.24,61.24,2400.0,61.27,61.34,61.24,61.24,2400.0
2014-03-26 10:50:00,61.16,61.16,61.05,61.05,1800.0,61.16,61.16,61.05,61.05,1800.0
2014-03-26 11:00:00,61.08,61.27,61.08,61.27,4000.0,61.08,61.27,61.08,61.27,4000.0
2014-03-26 11:10:00,61.24,61.25,61.17,61.23,2400.0,61.24,61.25,61.17,61.23,2400.0
2014-03-26 11:20:00,61.27,61.27,61.23,61.23,1800.0,61.27,61.27,61.23,61.23,1800.0
2014-03-26 11:30:00,61.24,61.24,61.15,61.15,5000.0,61.24,61.24,61.15,61.15,5000.0
2014-03-26 11:40:00,61.13,61.17,61.0,61.01,6800.0,61.13,61.17,61.0,61.01,6800.0
2014-03-26 11:50:00,61.04,61.21,61.04,61.21,4200.0,61.04,61.21,61.04,61.21,4200.0
2014-03-26 12:00:00,61.29,61.29,61.09,61.13,5000.0,61.29,61.29,61.09,61.13,5000.0
2014-03-26 12:10:00,61.27,61.27,61.21,61.24,3400.0,61.27,61.27,61.21,61.24,3400.0
2014-03-26 12:20:00,61.21,61.29,61.17,61.26,16600.0,61.21,61.29,61.17,61.26,16600.0
2014-03-26 12:30:00,61.26,61.28,61.21,61.22,11000.0,61.26,61.28,61.21,61.22,11000.0
2014-03-26 12:40:00,61.23,61.27,61.19,61.2,11200.0,61.23,61.27,61.19,61.2,11200.0
2014-03-26 12:50:00,61.21,61.25,61.13,61.13,9000.0,61.21,61.25,61.13,61.13,9000.0
2014-03-26 13:00:00,61.11,61.11,61.02,61.02,1800.0,61.11,61.11,61.02,61.02,1800.0
2014-03-26 13:10:00,61.02,61.14,61.02,61.14,1800.0,61.02,61.14,61.02,61.14,1800.0
2014-03-26 13:20:00,61.19,61.19,61.0,61.05,6400.0,61.19,61.19,61.0,61.05,6400.0
2014-03-26 13:30:00,61.06,61.07,61.0,61.04,10000.0,61.06,61.07,61.0,61.04,10000.0
2014-03-26 13:40:00,61.05,61.07,60.98,60.98,8800.0,61.05,61.07,60.98,60.98,8800.0
2014-03-26 13:50:00,60.82,60.99,60.82,60.97,5600.0,60.82,60.99,60.82,60.97,5600.0
2014-03-26 14:00:00,60.93,60.99,60.87,60.95,2000.0,60.93,60.99,60.87,60.95,2000.0
2014-03-26 14:10:00,61.05,61.05,60.91,60.94,10600.0,61.05,61.05,60.91,60.94,10600.0
2014-03-26 14:20:00,60.96,61.01,60.92,61.01,6200.0,60.96,61.01,60.92,61.01,6200.0
2014-03-26 14:30:00,61.01,61.05,60.95,60.99,2200.0,61.01,61.05,60.95,60.99,2200.0
2014-03-26 14:40:00,60.98,61.06,60.95,60.99,15600.0,60.98,61.06,60.95,60.99,15600.0
2014-03-26 14:50:00,61.02,61.08,60.95,61.08,3600.0,61.02,61.08,60.95,61.08,3600.0
2014-03-26 15:00:00,61.1,61.12,60.99,61.02,2600.0,61.1,61.12,60.99,61.02,2600.0
2014-03-26 15:10:00,61.01,61.03,60.91,60.92,4200.0,61.01,61.03,60.91,60.92,4200.0
2014-03-26 15:20:00,60.95,60.96,60.88,60.96,4000.0,60.95,60.96,60.88,60.96,4000.0
2014-03-26 15:30:00,60.93,61.06,60.92,60.93,9200.0,60.93,61.06,60.92,60.93,9200.0
2014-03-26 15:40:00,60.97,60.97,60.9,60.94,22600.0,60.97,60.97,60.9,60.94,22600.0
2014-03-26 15:50:00,60.91,60.93,60.75,60.77,56200.0,60.91,60.93,60.75,60.77,56200.0
2014-03-27 09:30:00,60.84,60.93,60.1,60.69,12200.0,60.84,60.93,60.1,60.69,12200.0
2014-03-27 09:40:00,60.5,60.91,60.47,60.87,16200.0,60.5,60.91,60.47,60.87,16200.0
2014-03-27 09:50:00,60.81,61.07,60.8,60.98,14000.0,60.81,61.07,60.8,60.98,14000.0
2014-03-27 10:00:00,60.99,61.12,60.92,61.1,14800.0,60.99,61.12,60.92,61.1,14800.0
2014-03-27 10:10:00,61.12,61.26,61.01,61.22,14600.0,61.12,61.26,61.01,61.22,14600.0
2014-03-27 10:20:00,61.21,61.21,60.83,60.83,5000.0,61.21,61.21,60.83,60.83,5000.0
2014-03-27 10:30:00,60.86,60.86,60.79,60.8,1400.0,60.86,60.86,60.79,60.8,1400.0
2014-03-27 10:40:00,60.76,60.83,60.71,60.83,2800.0,60.76,60.83,60.71,60.83,2800.0
2014-03-27 10:50:00,60.86,60.86,60.83,60.83,800.0,60.86,60.86,60.83,60.83,800.0
2014-03-27 11:00:00,60.92,60.93,60.85,60.85,6000.0,60.92,60.93,60.85,60.85,6000.0
2014-03-27 11:10:00,60.81,60.83,60.81,60.83,1400.0,60.81,60.83,60.81,60.83,1400.0
2014-03-27 11:20:00,60.91,60.93,60.84,60.92,3000.0,60.91,60.93,60.84,60.92,3000.0
2014-03-27 11:30:00,60.95,60.95,60.72,60.72,2200.0,60.95,60.95,60.72,60.72,2200.0
2014-03-27 11:40:00,60.73,60.87,60.72,60.85,8600.0,60.73,60.87,60.72,60.85,8600.0
2014-03-27 11:50:00,60.85,60.95,60.81,60.95,5000.0,60.85,60.95,60.81,60.95,5000.0
2014-03-27 12:00:00,60.87,60.88,60.74,60.77,5000.0,60.87,60.88,60.74,60.77,5000.0
2014-03-27 12:10:00,60.8,60.88,60.79,60.84,9800.0,60.8,60.88,60.79,60.84,9800.0
2014-03-27 12:20:00,60.84,60.97,60.84,60.93,9400.0,60.84,60.97,60.84,60.93,9400.0
2014-03-27 12:30:00,60.94,60.94,60.87,60.9,5400.0,60.94,60.94,60.87,60.9,5400.0
2014-03-27 12:40:00,60.88,61.06,60.88,61.01,5200.0,60.88,61.06,60.88,61.01,5200.0
2014-03-27 12:50:00,61.01,61.04,60.9,60.9,5000.0,61.01,61.04,60.9,60.9,5000.0
2014-03-27 13:00:00,60.99,61.04,60.98,61.01,7400.0,60.99,61.04,60.98,61.01,7400.0
2014-03-27 13:10:00,61.01,61.02,60.97,60.98,3200.0,61.01,61.02,60.97,60.98,3200.0
2014-03-27 13:20:00,61.01,61.12,60.91,60.99,4000.0,61.01,61.12,60.91,60.99,4000.0
2014-03-27 13:30:00,61.04,61.04,60.92,60.92,1000.0,61.04,61.04,60.92,60.92,1000.0
2014-03-27 13:40:00,60.85,60.99,60.85,60.97,6600.0,60.85,60.99,60.85,60.97,6600.0
2014-03-27 13:50:00,60.94,61.02,60.94,60.97,3400.0,60.94,61.02,60.94,60.97,3400.0
2014-03-27 14:00:00,60.99,61.02,60.88,60.92,4800.0,60.99,61.02,60.88,60.92,4800.0
2014-03-27 14:10:00,60.91,60.98,60.87,60.87,5800.0,60.91,60.98,60.87,60.87,5800.0
2014-03-27 14:20:00,60.88,61.01,60.88,60.99,6200.0,60.88,61.01,60.88,60.99,6200.0
2014-03-27 14:30:00,60.99,60.99,60.7,60.7,7600.0,60.99,60.99,60.7,60.7,7600.0
2014-03-27 14:40:00,60.75,60.82,60.72,60.82,22200.0,60.75,60.82,60.72,60.82,22200.0
2014-03-27 14:50:00,60.88,60.9,60.81,60.89,4600.0,60.88,60.9,60.81,60.89,4600.0
2014-03-27 15:00:00,60.9,60.96,60.85,60.96,6800.0,60.9,60.96,60.85,60.96,6800.0
2014-03-27 15:10:00,60.96,61.0,60.91,60.92,12600.0,60.96,61.0,60.91,60.92,12600.0
2014-03-27 15:20:00,60.93,60.94,60.88,60.9,6400.0,60.93,60.94,60.88,60.9,6400.0
2014-03-27 15:30:00,60.95,60.98,60.9,60.93,11200.0,60.95,60.98,60.9,60.93,11200.0
2014-03-27 15:40:00,60.94,61.02,60.8,60.8,27800.0,60.94,61.02,60.8,60.8,27800.0
2014-03-27 15:50:00,60.8,60.9,60.75,60.77,49200.0,60.8,60.9,60.75,60.77,49200.0
2014-03-28 09:30:00,61.05,61.05,60.48,60.97,2800.0,61.05,61.05,60.48,60.97,2800.0
2014-03-28 09:40:00,61.1,61.27,61.09,61.16,3400.0,61.1,61.27,61.09,61.16,3400.0
2014-03-28 09:50:00,61.25,61.3,61.25,61.3,1200.0,61.25,61.3,61.25,61.3,1200.0
2014-03-28 10:00:00,61.27,61.27,61.24,61.25,2200.0,61.27,61.27,61.24,61.25,2200.0
2014-03-28 10:10:00,61.28,61.34,61.0,61.0,3200.0,61.28,61.34,61.0,61.0,3200.0
2014-03-28 10:20:00,61.08,61.16,61.05,61.12,17600.0,61.08,61.16,61.05,61.12,17600.0
2014-03-28 10:30:00,61.07,61.18,61.07,61.18,3200.0,61.07,61.18,61.07,61.18,3200.0
2014-03-28 10:40:00,61.1,61.19,61.1,61.19,2200.0,61.1,61.19,61.1,61.19,2200.0
2014-03-28 10:50:00,61.21,61.31,61.2,61.25,12400.0,61.21,61.31,61.2,61.25,12400.0
2014-03-28 11:00:00,61.23,61.27,61.23,61.24,1000.0,61.23,61.27,61.23,61.24,1000.0
2014-03-28 11:10:00,61.26,61.31,61.17,61.31,4200.0,61.26,61.31,61.17,61.31,4200.0
2014-03-28 11:20:00,61.33,61.36,61.23,61.24,3400.0,61.33,61.36,61.23,61.24,3400.0
2014-03-28 11:30:00,61.21,61.22,61.13,61.13,2400.0,61.21,61.22,61.13,61.13,2400.0
2014-03-28 11:40:00,61.12,61.23,61.12,61.23,400.0,61.12,61.23,61.12,61.23,400.0
2014-03-28 11:50:00,61.25,61.32,61.24,61.32,1400.0,61.25,61.32,61.24,61.32,1400.0
2014-03-28 12:00:00,61.27,61.31,61.13,61.31,5600.0,61.27,61.31,61.13,61.31,5600.0
2014-03-28 12:10:00,61.24,61.31,61.24,61.25,2800.0,61.24,61.31,61.24,61.25,2800.0
2014-03-28 12:20:00,61.24,61.24,61.18,61.18,2200.0,61.24,61.24,61.18,61.18,2200.0
2014-03-28 12:30:00,61.22,61.27,61.13,61.13,2000.0,61.22,61.27,61.13,61.13,2000.0
2014-03-28 12:40:00,61.17,61.23,61.13,61.16,7800.0,61.17,61.23,61.13,61.16,7800.0
2014-03-28 12:50:00,61.14,61.18,61.05,61.08,3800.0,61.14,61.18,61.05,61.08,3800.0
2014-03-28 13:00:00,61.01,61.07,61.0,61.02,6200.0,61.01,61.07,61.0,61.02,6200.0
2014-03-28 13:10:00,61.0,61.02,60.93,60.94,2000.0,61.0,61.02,60.93,60.94,2000.0
2014-03-28 13:20:00,60.94,61.02,60.93,60.95,4400.0,60.94,61.02,60.93,60.95,4400.0
2014-03-28 13:30:00,60.98,61.13,60.95,61.07,2800.0,60.98,61.13,60.95,61.07,2800.0
2014-03-28 13:40:00,61.1,61.16,61.0,61.05,13400.0,61.1,61.16,61.0,61.05,13400.0
2014-03-28 13:50:00,61.09,61.09,60.99,60.99,2200.0,61.09,61.09,60.99,60.99,2200.0
2014-03-28 14:00:00,61.03,61.07,60.98,60.98,1600.0,61.03,61.07,60.98,60.98,1600.0
2014-03-28 14:10:00,60.95,60.98,60.82,60.82,10800.0,60.95,60.98,60.82,60.82,10800.0
2014-03-28 14:20:00,60.84,60.97,60.84,60.97,3000.0,60.84,60.97,60.84,60.97,3000.0
2014-03-28 14:30:00,60.96,61.01,60.96,60.96,5000.0,60.96,61.01,60.96,60.96,5000.0
2014-03-28 14:40:00,60.97,60.97,60.89,60.92,5800.0,60.97,60.97,60.89,60.92,5800.0
2014-03-28 14:50:00,60.97,61.0,60.92,60.92,6200.0,60.97,61.0,60.92,60.92,6200.0
2014-03-28 15:00:00,61.03,61.03,60.89,60.89,2800.0,61.03,61.03,60.89,60.89,2800.0
2014-03-28 15:10:00,60.88,60.94,60.85,60.94,5200.0,60.88,60.94,60.85,60.94,5200.0
2014-03-28 15:20:00,60.94,60.94,60.85,60.85,6600.0,60.94,60.94,60.85,60.85,6600.0
2014-03-28 15:30:00,60.85,60.93,60.83,60.83,7800.0,60.85,60.93,60.83,60.83,7800.0
2014-03-28 15:40:00,60.82,60.9,60.8,60.8,12200.0,60.82,60.9,60.8,60.8,12200.0
2014-03-28 15:50:00,60.8,60.88,60.77,60.79,52400.0,60.8,60.88,60.77,60.79,52400.0
2014-03-31 09:30:00,60.97,61.18,60.79,61.18,4400.0,60.97,61.18,60.79,61.18,4400.0
2014-03-31 09:40:00,61.1,61.1,60.63,60.7,11200.0,61.1,61.1,60.63,60.7,11200.0
2014-03-31 09:50:00,60.77,60.97,60.68,60.68,18200.0,60.77,60.97,60.68,60.68,18200.0
2014-03-31 10:00:00,60.68,60.87,60.68,60.72,13000.0,60.68,60.87,60.68,60.72,13000.0
2014-03-31 10:10:00,60.76,60.93,60.71,60.76,5200.0,60.76,60.93,60.71,60.76,5200.0
2014-03-31 10:20:00,60.83,60.89,60.77,60.77,7800.0,60.83,60.89,60.77,60.77,7800.0
2014-03-31 10:30:00,60.87,60.89,60.79,60.89,10000.0,60.87,60.89,60.79,60.89,10000.0
2014-03-31 10:40:00,60.85,61.02,60.85,60.94,34600.0,60.85,61.02,60.85,60.94,34600.0
2014-03-31 10:50:00,60.92,60.94,60.86,60.88,11800.0,60.92,60.94,60.86,60.88,11800.0
2014-03-31 11:00:00,60.9,60.94,60.77,60.83,18600.0,60.9,60.94,60.77,60.83,18600.0
2014-03-31 11:10:00,60.87,60.88,60.75,60.8,29200.0,60.87,60.88,60.75,60.8,29200.0
2014-03-31 11:20:00,60.77,60.78,60.66,60.71,9400.0,60.77,60.78,60.66,60.71,9400.0
2014-03-31 11:30:00,60.71,60.77,60.71,60.74,7800.0,60.71,60.77,60.71,60.74,7800.0
2014-03-31 11:40:00,60.72,60.82,60.72,60.81,6400.0,60.72,60.82,60.72,60.81,6400.0
2014-03-31 11:50:00,60.88,60.88,60.77,60.83,10400.0,60.88,60.88,60.77,60.83,10400.0
2014-03-31 12:00:00,60.85,60.95,60.8,60.85,28200.0,60.85,60.95,60.8,60.85,28200.0
2014-03-31 12:10:00,60.83,60.86,60.77,60.77,10000.0,60.83,60.86,60.77,60.77,10000.0
2014-03-31 12:20:00,60.77,60.86,60.72,60.86,20200.0,60.77,60.86,60.72,60.86,20200.0
2014-03-31 12:30:00,60.84,60.85,60.74,60.74,8200.0,60.84,60.85,60.74,60.74,8200.0
2014-03-31 12:40:00,60.74,60.92,60.74,60.85,14400.0,60.74,60.92,60.74,60.85,14400.0
2014-03-31 12:50:00,60.86,60.91,60.75,60.84,62400.0,60.86,60.91,60.75,60.84,62400.0
2014-03-31 13:00:00,60.87,60.87,60.72,60.75,24800.0,60.87,60.87,60.72,60.75,24800.0
2014-03-31 13:10:00,60.82,60.83,60.76,60.77,8400.0,60.82,60.83,60.76,60.77,8400.0
2014-03-31 13:20:00,60.84,60.9,60.8,60.8,8000.0,60.84,60.9,60.8,60.8,8000.0
2014-03-31 13:30:00,60.83,60.85,60.8,60.8,8600.0,60.83,60.85,60.8,60.8,8600.0
2014-03-31 13:40:00,60.82,60.85,60.8,60.8,7200.0,60.82,60.85,60.8,60.8,7200.0
2014-03-31 13:50:00,60.82,60.84,60.78,60.8,17000.0,60.82,60.84,60.78,60.8,17000.0
2014-03-31 14:00:00,60.8,60.85,60.78,60.8,18000.0,60.8,60.85,60.78,60.8,18000.0
2014-03-31 14:10:00,60.82,60.83,60.78,60.82,13600.0,60.82,60.83,60.78,60.82,13600.0
2014-03-31 14:20:00,60.8,60.84,60.8,60.83,51600.0,60.8,60.84,60.8,60.83,51600.0
2014-03-31 14:30:00,60.82,60.87,60.81,60.81,36400.0,60.82,60.87,60.81,60.81,36400.0
2014-03-31 14:40:00,60.85,60.9,60.81,60.83,24800.0,60.85,60.9,60.81,60.83,24800.0
2014-03-31 14:50:00,60.85,60.85,60.81,60.83,7600.0,60.85,60.85,60.81,60.83,7600.0
2014-03-31 15:00:00,60.8,60.83,60.79,60.82,13800.0,60.8,60.83,60.79,60.82,13800.0
2014-03-31 15:10:00,60.81,60.83,60.78,60.8,56000.0,60.81,60.83,60.78,60.8,56000.0
2014-03-31 15:20:00,60.8,60.83,60.8,60.8,65200.0,60.8,60.83,60.8,60.8,65200.0
2014-03-31 15:30:00,60.82,60.85,60.78,60.81,34600.0,60.82,60.85,60.78,60.81,34600.0
2014-03-31 15:40:00,60.84,60.85,60.79,60.79,30000.0,60.84,60.85,60.79,60.79,30000.0
2014-03-31 15:50:00,60.8,60.86,60.69,60.7,69800.0,60.8,60.86,60.69,60.7,69800.0
2014-04-01 09:30:00,61.0,61.0,60.41,60.75,4400.0,61.0,61.0,60.41,60.75,4400.0
2014-04-01 09:40:00,60.79,60.88,60.59,60.85,22000.0,60.79,60.88,60.59,60.85,22000.0
2014-04-01 09:50:00,60.9,60.91,60.66,60.66,4800.0,60.9,60.91,60.66,60.66,4800.0
2014-04-01 10:00:00,60.68,60.82,60.67,60.76,39400.0,60.68,60.82,60.67,60.76,39400.0
2014-04-01 10:10:00,60.74,60.83,60.74,60.81,11400.0,60.74,60.83,60.74,60.81,11400.0
2014-04-01 10:20:00,60.77,61.0,60.77,60.99,27000.0,60.77,61.0,60.77,60.99,27000.0
2014-04-01 10:30:00,60.95,60.98,60.85,60.87,22000.0,60.95,60.98,60.85,60.87,22000.0
2014-04-01 10:40:00,60.88,60.95,60.82,60.87,9000.0,60.88,60.95,60.82,60.87,9000.0
2014-04-01 10:50:00,60.9,60.98,60.85,60.89,14200.0,60.9,60.98,60.85,60.89,14200.0
2014-04-01 11:00:00,60.9,60.95,60.84,60.88,8200.0,60.9,60.95,60.84,60.88,8200.0
2014-04-01 11:10:00,60.85,60.95,60.7,60.76,43400.0,60.85,60.95,60.7,60.76,43400.0
2014-04-01 11:20:00,60.77,60.85,60.77,60.77,7600.0,60.77,60.85,60.77,60.77,7600.0
2014-04-01 11:30:00,60.81,60.95,60.74,60.82,29800.0,60.81,60.95,60.74,60.82,29800.0
2014-04-01 11:40:00,60.79,60.83,60.67,60.74,5600.0,60.79,60.83,60.67,60.74,5600.0
2014-04-01 11:50:00,60.68,60.81,60.65,60.79,8400.0,60.68,60.81,60.65,60.79,8400.0
2014-04-01 12:00:00,60.7,60.7,60.62,60.69,8600.0,60.7,60.7,60.62,60.69,8600.0
2014-04-01 12:10:00,60.63,60.73,60.56,60.73,4800.0,60.63,60.73,60.56,60.73,4800.0
2014-04-01 12:20:00,60.73,60.74,60.66,60.7,4200.0,60.73,60.74,60.66,60.7,4200.0
2014-04-01 12:30:00,60.7,60.74,60.65,60.68,8600.0,60.7,60.74,60.65,60.68,8600.0
2014-04-01 12:40:00,60.7,60.7,60.65,60.65,10200.0,60.7,60.7,60.65,60.65,10200.0
2014-04-01 12:50:00,60.7,60.7,60.62,60.62,5200.0,60.7,60.7,60.62,60.62,5200.0
2014-04-01 13:00:00,60.65,60.67,60.6,60.63,4200.0,60.65,60.67,60.6,60.63,4200.0
2014-04-01 13:10:00,60.7,60.7,60.66,60.7,5600.0,60.7,60.7,60.66,60.7,5600.0
2014-04-01 13:20:00,60.7,60.7,60.65,60.66,19200.0,60.7,60.7,60.65,60.66,19200.0
2014-04-01 13:30:00,60.66,60.7,60.65,60.67,8400.0,60.66,60.7,60.65,60.67,8400.0
2014-04-01 13:40:00,60.69,60.7,60.67,60.67,16400.0,60.69,60.7,60.67,60.67,16400.0
2014-04-01 13:50:00,60.67,60.73,60.66,60.69,4600.0,60.67,60.73,60.66,60.69,4600.0
2014-04-01 14:00:00,60.73,60.73,60.69,60.71,6800.0,60.73,60.73,60.69,60.71,6800.0
2014-04-01 14:10:00,60.7,60.71,60.67,60.7,6200.0,60.7,60.71,60.67,60.7,6200.0
2014-04-01 14:20:00,60.69,60.72,60.68,60.68,8000.0,60.69,60.72,60.68,60.68,8000.0
2014-04-01 14:30:00,60.7,60.71,60.69,60.7,5400.0,60.7,60.71,60.69,60.7,5400.0
2014-04-01 14:40:00,60.69,60.71,60.63,60.64,24000.0,60.69,60.71,60.63,60.64,24000.0
2014-04-01 14:50:00,60.69,60.76,60.68,60.74,15400.0,60.69,60.76,60.68,60.74,15400.0
2014-04-01 15:00:00,60.74,60.77,60.59,60.74,49600.0,60.74,60.77,60.59,60.74,49600.0
2014-04-01 15:10:00,60.74,60.77,60.73,60.76,38400.0,60.74,60.77,60.73,60.76,38400.0
2014-04-01 15:20:00,60.75,60.77,60.73,60.74,33000.0,60.75,60.77,60.73,60.74,33000.0
2014-04-01 15:30:00,60.74,60.76,60.73,60.73,35200.0,60.74,60.76,60.73,60.73,35200.0
2014-04-01 15:40:00,60.72,60.77,60.71,60.74,35800.0,60.72,60.77,60.71,60.74,35800.0
2014-04-01 15:50:00,60.76,60.87,60.73,60.83,90600.0,60.76,60.87,60.73,60.83,90600.0
2014-04-02 09:30:00,61.0,61.0,60.6,60.85,18000.0,61.0,61.0,60.6,60.85,18000.0
2014-04-02 09:40:00,60.9,60.95,60.67,60.91,25400.0,60.9,60.95,60.67,60.91,25400.0
2014-04-02 09:50:00,60.9,60.96,60.76,60.76,25200.0,60.9,60.96,60.76,60.76,25200.0
2014-04-02 10:00:00,60.74,60.89,60.67,60.89,19400.0,60.74,60.89,60.67,60.89,19400.0
2014-04-02 10:10:00,60.88,60.88,60.74,60.82,18400.0,60.88,60.88,60.74,60.82,18400.0
2014-04-02 10:20:00,60.85,60.92,60.76,60.92,31600.0,60.85,60.92,60.76,60.92,31600.0
2014-04-02 10:30:00,60.92,60.92,60.65,60.84,24600.0,60.92,60.92,60.65,60.84,24600.0
2014-04-02 10:40:00,60.87,60.93,60.83,60.84,14000.0,60.87,60.93,60.83,60.84,14000.0
2014-04-02 10:50:00,60.84,60.91,60.83,60.88,10200.0,60.84,60.91,60.83,60.88,10200.0
2014-04-02 11:00:00,60.85,60.9,60.67,60.74,37600.0,60.85,60.9,60.67,60.74,37600.0
2014-04-02 11:10:00,60.69,60.84,60.62,60.75,8000.0,60.69,60.84,60.62,60.75,8000.0
2014-04-02 11:20:00,60.8,60.93,60.76,60.89,11600.0,60.8,60.93,60.76,60.89,11600.0
2014-04-02 11:30:00,60.88,60.88,60.81,60.87,14600.0,60.88,60.88,60.81,60.87,14600.0
2014-04-02 11:40:00,60.85,60.9,60.84,60.88,12000.0,60.85,60.9,60.84,60.88,12000.0
2014-04-02 11:50:00,60.87,60.91,60.84,60.85,5400.0,60.87,60.91,60.84,60.85,5400.0
2014-04-02 12:00:00,60.9,60.9,60.85,60.86,6600.0,60.9,60.9,60.85,60.86,6600.0
2014-04-02 12:10:00,60.88,60.93,60.88,60.88,10000.0,60.88,60.93,60.88,60.88,10000.0
2014-04-02 12:20:00,60.85,60.88,60.82,60.83,13800.0,60.85,60.88,60.82,60.83,13800.0
2014-04-02 12:30:00,60.85,60.9,60.81,60.88,8200.0,60.85,60.9,60.81,60.88,8200.0
2014-04-02 12:40:00,60.86,60.9,60.85,60.88,9400.0,60.86,60.9,60.85,60.88,9400.0
2014-04-02 12:50:00,60.88,60.88,60.85,60.88,6400.0,60.88,60.88,60.85,60.88,6400.0
2014-04-02 13:00:00,60.88,60.88,60.77,60.77,5600.0,60.88,60.88,60.77,60.77,5600.0
2014-04-02 13:10:00,60.77,60.77,60.74,60.74,4800.0,60.77,60.77,60.74,60.74,4800.0
2014-04-02 13:20:00,60.74,60.75,60.65,60.71,5800.0,60.74,60.75,60.65,60.71,5800.0
2014-04-02 13:30:00,60.71,60.77,60.69,60.74,6200.0,60.71,60.77,60.69,60.74,6200.0
2014-04-02 13:40:00,60.71,60.73,60.69,60.73,2400.0,60.71,60.73,60.69,60.73,2400.0
2014-04-02 13:50:00,60.75,60.77,60.73,60.73,1200.0,60.75,60.77,60.73,60.73,1200.0
2014-04-02 14:00:00,60.75,60.77,60.73,60.74,19800.0,60.75,60.77,60.73,60.74,19800.0
2014-04-02 14:10:00,60.74,60.76,60.73,60.75,16200.0,60.74,60.76,60.73,60.75,16200.0
2014-04-02 14:20:00,60.75,60.77,60.72,60.76,7800.0,60.75,60.77,60.72,60.76,7800.0
2014-04-02 14:30:00,60.75,60.85,60.75,60.85,5200.0,60.75,60.85,60.75,60.85,5200.0
2014-04-02 14:40:00,60.85,60.89,60.85,60.88,19200.0,60.85,60.89,60.85,60.88,19200.0
2014-04-02 14:50:00,60.88,60.93,60.85,60.93,10400.0,60.88,60.93,60.85,60.93,10400.0
2014-04-02 15:00:00,60.93,60.94,60.84,60.9,19400.0,60.93,60.94,60.84,60.9,19400.0
2014-04-02 15:10:00,60.86,60.98,60.82,60.98,14600.0,60.86,60.98,60.82,60.98,14600.0
2014-04-02 15:20:00,60.97,61.07,60.93,61.07,39800.0,60.97,61.07,60.93,61.07,39800.0
2014-04-02 15:30:00,61.07,61.18,61.05,61.18,7800.0,61.07,61.18,61.05,61.18,7800.0
2014-04-02 15:40:00,61.13,61.15,61.04,61.1,16200.0,61.13,61.15,61.04,61.1,16200.0
2014-04-02 15:50:00,61.07,61.17,61.07,61.17,29800.0,61.07,61.17,61.07,61.17,29800.0
2014-04-03 09:30:00,61.24,61.56,60.66,60.66,2800.0,61.24,61.56,60.66,60.66,2800.0
2014-04-03 09:40:00,61.07,61.52,60.99,61.52,6400.0,61.07,61.52,60.99,61.52,6400.0
2014-04-03 09:50:00,61.42,61.66,61.42,61.66,4600.0,61.42,61.66,61.42,61.66,4600.0
2014-04-03 10:00:00,61.65,61.65,61.39,61.54,15200.0,61.65,61.65,61.39,61.54,15200.0
2014-04-03 10:10:00,61.48,61.82,61.48,61.73,17400.0,61.48,61.82,61.48,61.73,17400.0
2014-04-03 10:20:00,61.74,61.85,61.68,61.72,15200.0,61.74,61.85,61.68,61.72,15200.0
2014-04-03 10:30:00,61.71,61.74,61.63,61.65,15800.0,61.71,61.74,61.63,61.65,15800.0
2014-04-03 10:40:00,61.65,61.69,61.61,61.69,5400.0,61.65,61.69,61.61,61.69,5400.0
2014-04-03 10:50:00,61.7,61.87,61.68,61.82,11000.0,61.7,61.87,61.68,61.82,11000.0
2014-04-03 11:00:00,61.82,61.82,61.65,61.65,12600.0,61.82,61.82,61.65,61.65,12600.0
2014-04-03 11:10:00,61.7,61.7,61.63,61.69,4400.0,61.7,61.7,61.63,61.69,4400.0
2014-04-03 11:20:00,61.67,61.72,61.63,61.63,12000.0,61.67,61.72,61.63,61.63,12000.0
2014-04-03 11:30:00,61.62,61.7,61.55,61.66,3800.0,61.62,61.7,61.55,61.66,3800.0
2014-04-03 11:40:00,61.66,61.75,61.65,61.73,16600.0,61.66,61.75,61.65,61.73,16600.0
2014-04-03 11:50:00,61.73,61.78,61.71,61.78,4400.0,61.73,61.78,61.71,61.78,4400.0
2014-04-03 12:00:00,61.78,61.87,61.77,61.82,7600.0,61.78,61.87,61.77,61.82,7600.0
2014-04-03 12:10:00,61.85,61.9,61.84,61.88,5800.0,61.85,61.9,61.84,61.88,5800.0
2014-04-03 12:20:00,61.87,62.0,61.87,61.96,6200.0,61.87,62.0,61.87,61.96,6200.0
2014-04-03 12:30:00,61.94,61.94,61.74,61.74,11200.0,61.94,61.94,61.74,61.74,11200.0
2014-04-03 12:40:00,61.81,61.95,61.8,61.94,4800.0,61.81,61.95,61.8,61.94,4800.0
2014-04-03 12:50:00,61.94,61.96,61.91,61.93,4600.0,61.94,61.96,61.91,61.93,4600.0
2014-04-03 13:00:00,61.93,61.96,61.91,61.96,3400.0,61.93,61.96,61.91,61.96,3400.0
2014-04-03 13:10:00,61.97,62.04,61.94,62.04,3400.0,61.97,62.04,61.94,62.04,3400.0
2014-04-03 13:20:00,62.02,62.15,62.02,62.15,4200.0,62.02,62.15,62.02,62.15,4200.0
2014-04-03 13:30:00,62.19,62.19,61.99,62.02,6800.0,62.19,62.19,61.99,62.02,6800.0
2014-04-03 13:40:00,62.01,62.1,61.98,62.05,3800.0,62.01,62.1,61.98,62.05,3800.0
2014-04-03 13:50:00,62.08,62.09,61.96,61.96,9600.0,62.08,62.09,61.96,61.96,9600.0
2014-04-03 14:00:00,61.95,61.97,61.92,61.94,9400.0,61.95,61.97,61.92,61.94,9400.0
2014-04-03 14:10:00,61.97,62.02,61.95,62.02,3800.0,61.97,62.02,61.95,62.02,3800.0
2014-04-03 14:20:00,62.03,62.07,62.01,62.05,6400.0,62.03,62.07,62.01,62.05,6400.0
2014-04-03 14:30:00,62.05,62.08,61.99,62.01,12200.0,62.05,62.08,61.99,62.01,12200.0
2014-04-03 14:40:00,61.96,62.0,61.91,61.95,6600.0,61.96,62.0,61.91,61.95,6600.0
2014-04-03 14:50:00,61.91,62.1,61.91,62.09,10200.0,61.91,62.1,61.91,62.09,10200.0
2014-04-03 15:00:00,62.09,62.15,61.94,61.96,16800.0,62.09,62.15,61.94,61.96,16800.0
2014-04-03 15:10:00,61.96,62.09,61.95,62.09,16600.0,61.96,62.09,61.95,62.09,16600.0
2014-04-03 15:20:00,62.08,62.2,62.07,62.2,35800.0,62.08,62.2,62.07,62.2,35800.0
2014-04-03 15:30:00,62.2,62.32,62.18,62.32,17400.0,62.2,62.32,62.18,62.32,17400.0
2014-04-03 15:40:00,62.32,62.33,62.18,62.2,36600.0,62.32,62.33,62.18,62.2,36600.0
2014-04-03 15:50:00,62.18,62.23,62.09,62.1,46600.0,62.18,62.23,62.09,62.1,46600.0
2014-04-04 09:30:00,62.49,62.49,62.12,62.25,3200.0,62.49,62.49,62.12,62.25,3200.0
2014-04-04 09:40:00,62.26,62.26,62.1,62.16,3800.0,62.26,62.26,62.1,62.16,3800.0
2014-04-04 09:50:00,62.24,62.49,62.19,62.47,7600.0,62.24,62.49,62.19,62.47,7600.0
2014-04-04 10:00:00,62.42,62.5,62.35,62.5,4400.0,62.42,62.5,62.35,62.5,4400.0
2014-04-04 10:10:00,62.58,62.6,62.42,62.42,6200.0,62.58,62.6,62.42,62.42,6200.0
2014-04-04 10:20:00,62.44,62.44,62.19,62.28,7200.0,62.44,62.44,62.19,62.28,7200.0
2014-04-04 10:30:00,62.35,62.49,62.35,62.49,2200.0,62.35,62.49,62.35,62.49,2200.0
2014-04-04 10:40:00,62.43,62.47,62.26,62.42,7800.0,62.43,62.47,62.26,62.42,7800.0
2014-04-04 10:50:00,62.4,62.42,62.32,62.42,2800.0,62.4,62.42,62.32,62.42,2800.0
2014-04-04 11:00:00,62.38,62.38,62.04,62.04,10200.0,62.38,62.38,62.04,62.04,10200.0
2014-04-04 11:10:00,62.05,62.15,62.01,62.02,6000.0,62.05,62.15,62.01,62.02,6000.0
2014-04-04 11:20:00,62.01,62.15,61.82,61.88,12800.0,62.01,62.15,61.82,61.88,12800.0
2014-04-04 11:30:00,61.9,61.92,61.88,61.91,2400.0,61.9,61.92,61.88,61.91,2400.0
2014-04-04 11:40:00,61.92,61.92,61.63,61.68,5400.0,61.92,61.92,61.63,61.68,5400.0
2014-04-04 11:50:00,61.72,61.79,61.69,61.79,3800.0,61.72,61.79,61.69,61.79,3800.0
2014-04-04 12:00:00,61.71,61.71,61.49,61.52,5800.0,61.71,61.71,61.49,61.52,5800.0
2014-04-04 12:10:00,61.52,61.52,61.43,61.47,3200.0,61.52,61.52,61.43,61.47,3200.0
2014-04-04 12:20:00,61.51,61.51,61.4,61.42,8000.0,61.51,61.51,61.4,61.42,8000.0
2014-04-04 12:30:00,61.48,61.48,61.41,61.47,4000.0,61.48,61.48,61.41,61.47,4000.0
2014-04-04 12:40:00,61.49,61.51,61.45,61.49,7800.0,61.49,61.51,61.45,61.49,7800.0
2014-04-04 12:50:00,61.48,61.48,61.27,61.37,7800.0,61.48,61.48,61.27,61.37,7800.0
2014-04-04 13:00:00,61.33,61.35,61.28,61.29,4200.0,61.33,61.35,61.28,61.29,4200.0
2014-04-04 13:10:00,61.33,61.51,61.33,61.51,14000.0,61.33,61.51,61.33,61.51,14000.0
2014-04-04 13:20:00,61.52,61.52,61.38,61.38,11000.0,61.52,61.52,61.38,61.38,11000.0
2014-04-04 13:30:00,61.37,61.45,61.31,61.37,3000.0,61.37,61.45,61.31,61.37,3000.0
2014-04-04 13:40:00,61.35,61.44,61.35,61.44,1200.0,61.35,61.44,61.35,61.44,1200.0
2014-04-04 13:50:00,61.37,61.37,61.23,61.27,6400.0,61.37,61.37,61.23,61.27,6400.0
2014-04-04 14:00:00,61.27,61.27,61.13,61.13,2400.0,61.27,61.27,61.13,61.13,2400.0
2014-04-04 14:10:00,61.12,61.21,61.1,61.19,5600.0,61.12,61.21,61.1,61.19,5600.0
2014-04-04 14:20:00,61.17,61.18,61.06,61.15,5800.0,61.17,61.18,61.06,61.15,5800.0
2014-04-04 14:30:00,61.09,61.09,60.96,61.0,7200.0,61.09,61.09,60.96,61.0,7200.0
2014-04-04 14:40:00,61.02,61.02,60.92,60.99,6800.0,61.02,61.02,60.92,60.99,6800.0
2014-04-04 14:50:00,60.91,61.02,60.91,60.99,17200.0,60.91,61.02,60.91,60.99,17200.0
2014-04-04 15:00:00,61.03,61.09,60.97,61.01,46200.0,61.03,61.09,60.97,61.01,46200.0
2014-04-04 15:10:00,61.0,61.05,60.98,61.02,9200.0,61.0,61.05,60.98,61.02,9200.0
2014-04-04 15:20:00,60.99,61.13,60.99,61.13,27200.0,60.99,61.13,60.99,61.13,27200.0
2014-04-04 15:30:00,61.08,61.13,60.99,61.01,18600.0,61.08,61.13,60.99,61.01,18600.0
2014-04-04 15:40:00,61.01,61.1,61.01,61.07,28000.0,61.01,61.1,61.01,61.07,28000.0
2014-04-04 15:50:00,61.06,61.06,60.89,60.94,36600.0,61.06,61.06,60.89,60.94,36600.0
2014-04-07 09:30:00,60.72,61.37,60.72,60.79,10600.0,60.72,61.37,60.72,60.79,10600.0
2014-04-07 09:40:00,60.88,60.88,60.5,60.6,6600.0,60.88,60.88,60.5,60.6,6600.0
2014-04-07 09:50:00,60.56,60.79,60.56,60.79,5000.0,60.56,60.79,60.56,60.79,5000.0
2014-04-07 10:00:00,60.77,60.81,60.76,60.76,1200.0,60.77,60.81,60.76,60.76,1200.0
2014-04-07 10:10:00,60.84,61.01,60.75,60.84,9000.0,60.84,61.01,60.75,60.84,9000.0
2014-04-07 10:20:00,60.94,60.97,60.87,60.91,7800.0,60.94,60.97,60.87,60.91,7800.0
2014-04-07 10:30:00,60.89,61.01,60.84,60.84,7600.0,60.89,61.01,60.84,60.84,7600.0
2014-04-07 10:40:00,60.84,60.88,60.7,60.7,2600.0,60.84,60.88,60.7,60.7,2600.0
2014-04-07 10:50:00,60.69,60.72,60.6,60.6,8000.0,60.69,60.72,60.6,60.6,8000.0
2014-04-07 11:00:00,60.6,60.68,60.55,60.55,6400.0,60.6,60.68,60.55,60.55,6400.0
2014-04-07 11:10:00,60.52,60.6,60.49,60.56,10000.0,60.52,60.6,60.49,60.56,10000.0
2014-04-07 11:20:00,60.51,60.51,60.42,60.48,6400.0,60.51,60.51,60.42,60.48,6400.0
2014-04-07 11:30:00,60.5,60.57,60.45,60.46,10400.0,60.5,60.57,60.45,60.46,10400.0
2014-04-07 11:40:00,60.46,60.47,60.4,60.41,2400.0,60.46,60.47,60.4,60.41,2400.0
2014-04-07 11:50:00,60.38,60.42,60.3,60.42,3600.0,60.38,60.42,60.3,60.42,3600.0
2014-04-07 12:00:00,60.35,60.38,60.18,60.18,4800.0,60.35,60.38,60.18,60.18,4800.0
2014-04-07 12:10:00,60.18,60.28,60.15,60.2,6000.0,60.18,60.28,60.15,60.2,6000.0
2014-04-07 12:20:00,60.23,60.25,60.17,60.2,7400.0,60.23,60.25,60.17,60.2,7400.0
2014-04-07 12:30:00,60.23,60.31,60.18,60.31,24600.0,60.23,60.31,60.18,60.31,24600.0
2014-04-07 12:40:00,60.3,60.31,60.25,60.25,16600.0,60.3,60.31,60.25,60.25,16600.0
2014-04-07 12:50:00,60.26,60.32,60.25,60.29,10800.0,60.26,60.32,60.25,60.29,10800.0
2014-04-07 13:00:00,60.32,60.33,60.17,60.17,16600.0,60.32,60.33,60.17,60.17,16600.0
2014-04-07 13:10:00,60.15,60.15,60.08,60.11,3400.0,60.15,60.15,60.08,60.11,3400.0
2014-04-07 13:20:00,60.13,60.23,60.1,60.1,13000.0,60.13,60.23,60.1,60.1,13000.0
2014-04-07 13:30:00,60.12,60.16,60.07,60.09,7800.0,60.12,60.16,60.07,60.09,7800.0
2014-04-07 13:40:00,60.06,60.1,60.04,60.04,6200.0,60.06,60.1,60.04,60.04,6200.0
2014-04-07 13:50:00,60.04,60.09,59.93,60.04,47200.0,60.04,60.09,59.93,60.04,47200.0
2014-04-07 14:00:00,59.98,60.08,59.9,59.91,22800.0,59.98,60.08,59.9,59.91,22800.0
2014-04-07 14:10:00,59.91,59.91,59.79,59.86,25800.0,59.91,59.91,59.79,59.86,25800.0
2014-04-07 14:20:00,59.87,59.97,59.87,59.93,5800.0,59.87,59.97,59.87,59.93,5800.0
2014-04-07 14:30:00,59.93,59.98,59.9,59.98,2400.0,59.93,59.98,59.9,59.98,2400.0
2014-04-07 14:40:00,59.99,60.06,59.99,60.02,12400.0,59.99,60.06,59.99,60.02,12400.0
2014-04-07 14:50:00,60.01,60.13,60.01,60.06,28400.0,60.01,60.13,60.01,60.06,28400.0
2014-04-07 15:00:00,60.06,60.1,60.02,60.02,6000.0,60.06,60.1,60.02,60.02,6000.0
2014-04-07 15:10:00,60.04,60.09,60.0,60.06,40200.0,60.04,60.09,60.0,60.06,40200.0
2014-04-07 15:20:00,60.05,60.08,60.0,60.06,19800.0,60.05,60.08,60.0,60.06,19800.0
2014-04-07 15:30:00,60.09,60.09,59.97,59.97,21000.0,60.09,60.09,59.97,59.97,21000.0
2014-04-07 15:40:00,59.97,60.04,59.97,59.99,28200.0,59.97,60.04,59.97,59.99,28200.0
2014-04-07 15:50:00,59.99,60.06,59.9,59.99,145400.0,59.99,60.06,59.9,59.99,145400.0
2014-04-08 09:30:00,60.1,60.23,59.46,60.23,3200.0,60.1,60.23,59.46,60.23,3200.0
2014-04-08 09:40:00,60.25,60.25,60.1,60.24,4400.0,60.25,60.25,60.1,60.24,4400.0
2014-04-08 09:50:00,60.11,60.24,59.98,60.06,13200.0,60.11,60.24,59.98,60.06,13200.0
2014-04-08 10:00:00,59.99,60.22,59.99,60.16,5800.0,59.99,60.22,59.99,60.16,5800.0
2014-04-08 10:10:00,60.21,60.21,60.01,60.11,9400.0,60.21,60.21,60.01,60.11,9400.0
2014-04-08 10:20:00,59.99,60.03,59.84,59.84,7600.0,59.99,60.03,59.84,59.84,7600.0
2014-04-08 10:30:00,59.83,59.91,59.76,59.91,2600.0,59.83,59.91,59.76,59.91,2600.0
2014-04-08 10:40:00,59.99,60.05,59.93,59.96,4000.0,59.99,60.05,59.93,59.96,4000.0
2014-04-08 10:50:00,59.98,60.13,59.98,60.13,24200.0,59.98,60.13,59.98,60.13,24200.0
2014-04-08 11:00:00,60.15,60.35,60.13,60.32,11800.0,60.15,60.35,60.13,60.32,11800.0
2014-04-08 11:10:00,60.32,60.38,60.22,60.37,37000.0,60.32,60.38,60.22,60.37,37000.0
2014-04-08 11:20:00,60.34,60.4,60.31,60.35,21400.0,60.34,60.4,60.31,60.35,21400.0
2014-04-08 11:30:00,60.35,60.42,60.27,60.31,13200.0,60.35,60.42,60.27,60.31,13200.0
2014-04-08 11:40:00,60.27,60.3,60.15,60.15,17600.0,60.27,60.3,60.15,60.15,17600.0
2014-04-08 11:50:00,60.18,60.27,60.18,60.25,13000.0,60.18,60.27,60.18,60.25,13000.0
2014-04-08 12:00:00,60.23,60.24,60.17,60.24,1200.0,60.23,60.24,60.17,60.24,1200.0
2014-04-08 12:10:00,60.23,60.31,60.23,60.23,3200.0,60.23,60.31,60.23,60.23,3200.0
2014-04-08 12:20:00,60.28,60.35,60.28,60.35,7200.0,60.28,60.35,60.28,60.35,7200.0
2014-04-08 12:30:00,60.32,60.44,60.31,60.34,8000.0,60.32,60.44,60.31,60.34,8000.0
2014-04-08 12:40:00,60.4,60.4,60.29,60.32,1800.0,60.4,60.4,60.29,60.32,1800.0
2014-04-08 12:50:00,60.3,60.39,60.28,60.38,40800.0,60.3,60.39,60.28,60.38,40800.0
2014-04-08 13:00:00,60.37,60.43,60.32,60.32,16400.0,60.37,60.43,60.32,60.32,16400.0
2014-04-08 13:10:00,60.4,60.48,60.4,60.48,16800.0,60.4,60.48,60.4,60.48,16800.0
2014-04-08 13:20:00,60.48,60.5,60.46,60.5,3800.0,60.48,60.5,60.46,60.5,3800.0
2014-04-08 13:30:00,60.54,60.6,60.5,60.52,40000.0,60.54,60.6,60.5,60.52,40000.0
2014-04-08 13:40:00,60.54,60.56,60.49,60.52,11800.0,60.54,60.56,60.49,60.52,11800.0
2014-04-08 13:50:00,60.5,60.6,60.48,60.57,10800.0,60.5,60.6,60.48,60.57,10800.0
2014-04-08 14:00:00,60.57,60.57,60.49,60.49,5800.0,60.57,60.57,60.49,60.49,5800.0
2014-04-08 14:10:00,60.51,60.52,60.41,60.44,10600.0,60.51,60.52,60.41,60.44,10600.0
2014-04-08 14:20:00,60.46,60.53,60.42,60.47,11400.0,60.46,60.53,60.42,60.47,11400.0
2014-04-08 14:30:00,60.48,60.48,60.46,60.46,1600.0,60.48,60.48,60.46,60.46,1600.0
2014-04-08 14:40:00,60.43,60.5,60.38,60.5,8400.0,60.43,60.5,60.38,60.5,8400.0
2014-04-08 14:50:00,60.51,60.55,60.46,60.51,6800.0,60.51,60.55,60.46,60.51,6800.0
2014-04-08 15:00:00,60.45,60.51,60.39,60.47,11600.0,60.45,60.51,60.39,60.47,11600.0
2014-04-08 15:10:00,60.44,60.49,60.41,60.45,7000.0,60.44,60.49,60.41,60.45,7000.0
2014-04-08 15:20:00,60.48,60.52,60.46,60.49,14800.0,60.48,60.52,60.46,60.49,14800.0
2014-04-08 15:30:00,60.48,60.56,60.48,60.53,25000.0,60.48,60.56,60.48,60.53,25000.0
2014-04-08 15:40:00,60.56,60.56,60.45,60.5,31000.0,60.56,60.56,60.45,60.5,31000.0
2014-04-08 15:50:00,60.46,60.56,60.44,60.48,63600.0,60.46,60.56,60.44,60.48,63600.0
2014-04-09 09:30:00,60.74,60.75,60.5,60.56,5000.0,60.74,60.75,60.5,60.56,5000.0
2014-04-09 09:40:00,60.65,60.68,60.44,60.47,4600.0,60.65,60.68,60.44,60.47,4600.0
2014-04-09 09:50:00,60.34,60.62,60.34,60.52,5800.0,60.34,60.62,60.34,60.52,5800.0
2014-04-09 10:00:00,60.62,60.9,60.6,60.7,23400.0,60.62,60.9,60.6,60.7,23400.0
2014-04-09 10:10:00,60.67,60.88,60.55,60.88,8400.0,60.67,60.88,60.55,60.88,8400.0
2014-04-09 10:20:00,60.81,60.9,60.55,60.63,8000.0,60.81,60.9,60.55,60.63,8000.0
2014-04-09 10:30:00,60.63,60.86,60.63,60.81,6200.0,60.63,60.86,60.63,60.81,6200.0
2014-04-09 10:40:00,60.8,60.91,60.79,60.85,6000.0,60.8,60.91,60.79,60.85,6000.0
2014-04-09 10:50:00,60.84,60.84,60.7,60.7,4400.0,60.84,60.84,60.7,60.7,4400.0
2014-04-09 11:00:00,60.69,60.7,60.58,60.64,6000.0,60.69,60.7,60.58,60.64,6000.0
2014-04-09 11:10:00,60.65,60.79,60.63,60.77,8200.0,60.65,60.79,60.63,60.77,8200.0
2014-04-09 11:20:00,60.71,60.71,60.63,60.63,1000.0,60.71,60.71,60.63,60.63,1000.0
2014-04-09 11:30:00,60.63,60.77,60.63,60.73,2000.0,60.63,60.77,60.63,60.73,2000.0
2014-04-09 11:40:00,60.72,60.85,60.72,60.85,2400.0,60.72,60.85,60.72,60.85,2400.0
2014-04-09 11:50:00,60.84,60.88,60.82,60.84,4400.0,60.84,60.88,60.82,60.84,4400.0
2014-04-09 12:00:00,60.83,60.94,60.81,60.86,2800.0,60.83,60.94,60.81,60.86,2800.0
2014-04-09 12:10:00,60.9,60.95,60.88,60.91,2600.0,60.9,60.95,60.88,60.91,2600.0
2014-04-09 12:20:00,60.96,61.01,60.95,60.99,6400.0,60.96,61.01,60.95,60.99,6400.0
2014-04-09 12:30:00,61.0,61.01,60.94,60.97,11400.0,61.0,61.01,60.94,60.97,11400.0
2014-04-09 12:40:00,60.96,60.99,60.93,60.93,3400.0,60.96,60.99,60.93,60.93,3400.0
2014-04-09 12:50:00,60.91,60.91,60.9,60.9,800.0,60.91,60.91,60.9,60.9,800.0
2014-04-09 13:00:00,60.9,60.99,60.9,60.92,5800.0,60.9,60.99,60.9,60.92,5800.0
2014-04-09 13:10:00,60.96,60.96,60.86,60.89,5400.0,60.96,60.96,60.86,60.89,5400.0
2014-04-09 13:20:00,60.86,60.88,60.81,60.81,3400.0,60.86,60.88,60.81,60.81,3400.0
2014-04-09 13:30:00,60.86,60.88,60.85,60.85,2200.0,60.86,60.88,60.85,60.85,2200.0
2014-04-09 13:40:00,60.85,60.87,60.81,60.87,3400.0,60.85,60.87,60.81,60.87,3400.0
2014-04-09 13:50:00,60.87,60.91,60.84,60.91,1600.0,60.87,60.91,60.84,60.91,1600.0
2014-04-09 14:00:00,60.91,61.05,60.9,60.99,30800.0,60.91,61.05,60.9,60.99,30800.0
2014-04-09 14:10:00,60.98,61.05,60.9,60.96,8800.0,60.98,61.05,60.9,60.96,8800.0
2014-04-09 14:20:00,60.95,61.03,60.9,60.93,13200.0,60.95,61.03,60.9,60.93,13200.0
2014-04-09 14:30:00,60.96,60.99,60.93,60.96,8400.0,60.96,60.99,60.93,60.96,8400.0
2014-04-09 14:40:00,60.95,60.98,60.94,60.95,6600.0,60.95,60.98,60.94,60.95,6600.0
2014-04-09 14:50:00,60.94,60.97,60.87,60.88,5600.0,60.94,60.97,60.87,60.88,5600.0
2014-04-09 15:00:00,60.88,60.92,60.86,60.9,7600.0,60.88,60.92,60.86,60.9,7600.0
2014-04-09 15:10:00,60.86,60.98,60.86,60.95,5800.0,60.86,60.98,60.86,60.95,5800.0
2014-04-09 15:20:00,60.94,60.99,60.9,60.95,11400.0,60.94,60.99,60.9,60.95,11400.0
2014-04-09 15:30:00,60.97,61.13,60.96,61.1,37000.0,60.97,61.13,60.96,61.1,37000.0
2014-04-09 15:40:00,61.07,61.23,61.07,61.23,14400.0,61.07,61.23,61.07,61.23,14400.0
2014-04-09 15:50:00,61.23,61.32,61.12,61.27,71800.0,61.23,61.32,61.12,61.27,71800.0
2014-04-10 09:30:00,61.26,61.92,61.26,61.78,2400.0,61.26,61.92,61.26,61.78,2400.0
2014-04-10 09:40:00,61.68,61.68,61.23,61.23,6200.0,61.68,61.68,61.23,61.23,6200.0
2014-04-10 09:50:00,61.23,61.32,60.94,61.2,4800.0,61.23,61.32,60.94,61.2,4800.0
2014-04-10 10:00:00,61.02,61.32,61.02,61.2,3200.0,61.02,61.32,61.02,61.2,3200.0
2014-04-10 10:10:00,61.26,61.27,60.98,60.99,3200.0,61.26,61.27,60.98,60.99,3200.0
2014-04-10 10:20:00,61.02,61.09,60.85,61.09,8800.0,61.02,61.09,60.85,61.09,8800.0
2014-04-10 10:30:00,61.09,61.16,61.03,61.16,9400.0,61.09,61.16,61.03,61.16,9400.0
2014-04-10 10:40:00,61.08,61.1,60.88,61.04,8000.0,61.08,61.1,60.88,61.04,8000.0
2014-04-10 10:50:00,61.01,61.02,60.72,60.79,6200.0,61.01,61.02,60.72,60.79,6200.0
2014-04-10 11:00:00,60.69,60.73,60.56,60.56,4600.0,60.69,60.73,60.56,60.56,4600.0
2014-04-10 11:10:00,60.57,60.67,60.57,60.63,2000.0,60.57,60.67,60.57,60.63,2000.0
2014-04-10 11:20:00,60.61,60.63,60.41,60.47,5800.0,60.61,60.63,60.41,60.47,5800.0
2014-04-10 11:30:00,60.38,60.57,60.38,60.5,4400.0,60.38,60.57,60.38,60.5,4400.0
2014-04-10 11:40:00,60.56,60.63,60.52,60.57,5800.0,60.56,60.63,60.52,60.57,5800.0
2014-04-10 11:50:00,60.53,60.53,60.38,60.38,3800.0,60.53,60.53,60.38,60.38,3800.0
2014-04-10 12:00:00,60.38,60.51,60.22,60.32,7200.0,60.38,60.51,60.22,60.32,7200.0
2014-04-10 12:10:00,60.24,60.31,60.13,60.31,3800.0,60.24,60.31,60.13,60.31,3800.0
2014-04-10 12:20:00,60.23,60.3,60.18,60.25,4200.0,60.23,60.3,60.18,60.25,4200.0
2014-04-10 12:30:00,60.27,60.31,60.22,60.29,1600.0,60.27,60.31,60.22,60.29,1600.0
2014-04-10 12:40:00,60.31,60.31,60.16,60.27,1400.0,60.31,60.31,60.16,60.27,1400.0
2014-04-10 12:50:00,60.26,60.26,60.11,60.11,3400.0,60.26,60.26,60.11,60.11,3400.0
2014-04-10 13:00:00,60.12,60.3,60.12,60.3,6400.0,60.12,60.3,60.12,60.3,6400.0
2014-04-10 13:10:00,60.26,60.26,60.08,60.09,3200.0,60.26,60.26,60.08,60.09,3200.0
2014-04-10 13:20:00,59.98,60.02,59.84,60.02,6200.0,59.98,60.02,59.84,60.02,6200.0
2014-04-10 13:30:00,59.93,60.03,59.93,59.93,3400.0,59.93,60.03,59.93,59.93,3400.0
2014-04-10 13:40:00,59.92,59.97,59.88,59.92,1400.0,59.92,59.97,59.88,59.92,1400.0
2014-04-10 13:50:00,59.96,60.16,59.95,60.12,6400.0,59.96,60.16,59.95,60.12,6400.0
2014-04-10 14:00:00,60.08,60.17,60.02,60.17,5600.0,60.08,60.17,60.02,60.17,5600.0
2014-04-10 14:10:00,60.09,60.2,60.06,60.13,4200.0,60.09,60.2,60.06,60.13,4200.0
2014-04-10 14:20:00,60.04,60.1,59.96,60.1,2600.0,60.04,60.1,59.96,60.1,2600.0
2014-04-10 14:30:00,60.02,60.04,59.93,59.97,3000.0,60.02,60.04,59.93,59.97,3000.0
2014-04-10 14:40:00,59.97,60.07,59.85,59.93,7200.0,59.97,60.07,59.85,59.93,7200.0
2014-04-10 14:50:00,59.87,59.94,59.79,59.88,8200.0,59.87,59.94,59.79,59.88,8200.0
2014-04-10 15:00:00,59.84,59.84,59.59,59.6,7000.0,59.84,59.84,59.59,59.6,7000.0
2014-04-10 15:10:00,59.62,59.74,59.62,59.72,6600.0,59.62,59.74,59.62,59.72,6600.0
2014-04-10 15:20:00,59.68,59.77,59.63,59.7,9800.0,59.68,59.77,59.63,59.7,9800.0
2014-04-10 15:30:00,59.64,59.79,59.64,59.69,6000.0,59.64,59.79,59.64,59.69,6000.0
2014-04-10 15:40:00,59.69,59.98,59.67,59.95,16800.0,59.69,59.98,59.67,59.95,16800.0
2014-04-10 15:50:00,59.94,60.0,59.82,59.84,41600.0,59.94,60.0,59.82,59.84,41600.0
2014-04-11 09:30:00,59.42,59.93,59.14,59.8,4600.0,59.42,59.93,59.14,59.8,4600.0
2014-04-11 09:40:00,59.49,59.9,59.24,59.9,5000.0,59.49,59.9,59.24,59.9,5000.0
2014-04-11 09:50:00,59.93,60.09,59.92,59.92,2000.0,59.93,60.09,59.92,59.92,2000.0
2014-04-11 10:00:00,59.9,59.9,59.31,59.43,3000.0,59.9,59.9,59.31,59.43,3000.0
2014-04-11 10:10:00,59.43,59.47,59.26,59.4,7000.0,59.43,59.47,59.26,59.4,7000.0
2014-04-11 10:20:00,59.42,59.54,59.37,59.54,3000.0,59.42,59.54,59.37,59.54,3000.0
2014-04-11 10:30:00,59.51,59.68,59.5,59.61,3600.0,59.51,59.68,59.5,59.61,3600.0
2014-04-11 10:40:00,59.49,59.69,59.41,59.52,6800.0,59.49,59.69,59.41,59.52,6800.0
2014-04-11 10:50:00,59.52,59.81,59.52,59.67,7600.0,59.52,59.81,59.52,59.67,7600.0
2014-04-11 11:00:00,59.64,59.71,59.52,59.52,1800.0,59.64,59.71,59.52,59.52,1800.0
2014-04-11 11:10:00,59.46,59.66,59.43,59.66,4200.0,59.46,59.66,59.43,59.66,4200.0
2014-04-11 11:20:00,59.69,59.69,59.43,59.43,4400.0,59.69,59.69,59.43,59.43,4400.0
2014-04-11 11:30:00,59.42,59.46,59.35,59.42,4600.0,59.42,59.46,59.35,59.42,4600.0
2014-04-11 11:40:00,59.35,59.35,59.24,59.24,2400.0,59.35,59.35,59.24,59.24,2400.0
2014-04-11 11:50:00,59.24,59.25,59.09,59.24,22200.0,59.24,59.25,59.09,59.24,22200.0
2014-04-11 12:00:00,59.2,59.34,59.2,59.23,6600.0,59.2,59.34,59.2,59.23,6600.0
2014-04-11 12:10:00,59.33,59.33,59.15,59.25,3800.0,59.33,59.33,59.15,59.25,3800.0
2014-04-11 12:20:00,59.21,59.27,59.19,59.25,5600.0,59.21,59.27,59.19,59.25,5600.0
2014-04-11 12:30:00,59.23,59.37,59.23,59.33,2000.0,59.23,59.37,59.23,59.33,2000.0
2014-04-11 12:40:00,59.41,59.49,59.4,59.45,2600.0,59.41,59.49,59.4,59.45,2600.0
2014-04-11 12:50:00,59.39,59.41,59.23,59.31,6200.0,59.39,59.41,59.23,59.31,6200.0
2014-04-11 13:00:00,59.21,59.26,59.19,59.21,4000.0,59.21,59.26,59.19,59.21,4000.0
2014-04-11 13:10:00,59.16,59.3,59.15,59.22,5600.0,59.16,59.3,59.15,59.22,5600.0
2014-04-11 13:20:00,59.23,59.23,59.16,59.21,3600.0,59.23,59.23,59.16,59.21,3600.0
2014-04-11 13:30:00,59.15,59.24,59.15,59.21,10400.0,59.15,59.24,59.15,59.21,10400.0
2014-04-11 13:40:00,59.24,59.32,59.22,59.27,3000.0,59.24,59.32,59.22,59.27,3000.0
2014-04-11 13:50:00,59.27,59.31,59.18,59.18,1800.0,59.27,59.31,59.18,59.18,1800.0
2014-04-11 14:00:00,59.08,59.24,59.08,59.19,16000.0,59.08,59.24,59.08,59.19,16000.0
2014-04-11 14:10:00,59.2,59.2,59.05,59.05,5800.0,59.2,59.2,59.05,59.05,5800.0
2014-04-11 14:20:00,59.04,59.1,59.04,59.06,7000.0,59.04,59.1,59.04,59.06,7000.0
2014-04-11 14:30:00,59.05,59.07,58.87,58.87,8000.0,59.05,59.07,58.87,58.87,8000.0
2014-04-11 14:40:00,58.87,58.87,58.71,58.72,7600.0,58.87,58.87,58.71,58.72,7600.0
2014-04-11 14:50:00,58.69,59.02,58.69,59.02,24400.0,58.69,59.02,58.69,59.02,24400.0
2014-04-11 15:00:00,59.03,59.04,58.91,58.98,8200.0,59.03,59.04,58.91,58.98,8200.0
2014-04-11 15:10:00,59.02,59.02,58.91,58.96,8800.0,59.02,59.02,58.91,58.96,8800.0
2014-04-11 15:20:00,58.96,59.06,58.96,59.04,6800.0,58.96,59.06,58.96,59.04,6800.0
2014-04-11 15:30:00,59.0,59.0,58.87,58.88,6400.0,59.0,59.0,58.87,58.88,6400.0
2014-04-11 15:40:00,58.88,58.99,58.77,58.81,30800.0,58.88,58.99,58.77,58.81,30800.0
2014-04-11 15:50:00,58.79,58.85,58.73,58.75,46400.0,58.79,58.85,58.73,58.75,46400.0
2014-04-14 09:30:00,59.44,59.77,58.06,59.77,22000.0,59.44,59.77,58.06,59.77,22000.0
2014-04-14 09:40:00,59.76,59.76,59.21,59.24,14000.0,59.76,59.76,59.21,59.24,14000.0
2014-04-14 09:50:00,59.24,59.34,59.2,59.2,3400.0,59.24,59.34,59.2,59.2,3400.0
2014-04-14 10:00:00,59.16,59.38,59.02,59.38,12600.0,59.16,59.38,59.02,59.38,12600.0
2014-04-14 10:10:00,59.32,59.42,59.29,59.29,1800.0,59.32,59.42,59.29,59.29,1800.0
2014-04-14 10:20:00,59.29,59.34,59.01,59.26,14000.0,59.29,59.34,59.01,59.26,14000.0
2014-04-14 10:30:00,59.26,59.48,59.26,59.48,4200.0,59.26,59.48,59.26,59.48,4200.0
2014-04-14 10:40:00,59.41,59.49,59.38,59.45,5400.0,59.41,59.49,59.38,59.45,5400.0
2014-04-14 10:50:00,59.46,59.57,59.44,59.52,16000.0,59.46,59.57,59.44,59.52,16000.0
2014-04-14 11:00:00,59.49,59.49,59.42,59.43,3200.0,59.49,59.49,59.42,59.43,3200.0
2014-04-14 11:10:00,59.42,59.43,59.33,59.33,1800.0,59.42,59.43,59.33,59.33,1800.0
2014-04-14 11:20:00,59.33,59.33,59.21,59.27,8000.0,59.33,59.33,59.21,59.27,8000.0
2014-04-14 11:30:00,59.27,59.35,59.24,59.35,7800.0,59.27,59.35,59.24,59.35,7800.0
2014-04-14 11:40:00,59.38,59.47,59.38,59.47,800.0,59.38,59.47,59.38,59.47,800.0
2014-04-14 11:50:00,59.46,59.46,59.33,59.33,4000.0,59.46,59.46,59.33,59.33,4000.0
2014-04-14 12:00:00,59.27,59.35,59.27,59.29,2000.0,59.27,59.35,59.27,59.29,2000.0
2014-04-14 12:10:00,59.24,59.46,59.24,59.42,4400.0,59.24,59.46,59.24,59.42,4400.0
2014-04-14 12:20:00,59.4,59.44,59.29,59.37,17200.0,59.4,59.44,59.29,59.37,17200.0
2014-04-14 12:30:00,59.4,59.43,59.31,59.36,5000.0,59.4,59.43,59.31,59.36,5000.0
2014-04-14 12:40:00,59.4,59.4,59.34,59.34,2600.0,59.4,59.4,59.34,59.34,2600.0
2014-04-14 12:50:00,59.33,59.41,59.29,59.33,9800.0,59.33,59.41,59.29,59.33,9800.0
2014-04-14 13:00:00,59.37,59.37,59.31,59.35,1000.0,59.37,59.37,59.31,59.35,1000.0
2014-04-14 13:10:00,59.3,59.3,59.08,59.26,7400.0,59.3,59.3,59.08,59.26,7400.0
2014-04-14 13:20:00,59.2,59.27,59.07,59.22,18400.0,59.2,59.27,59.07,59.22,18400.0
2014-04-14 13:30:00,59.18,59.26,59.13,59.21,18600.0,59.18,59.26,59.13,59.21,18600.0
2014-04-14 13:40:00,59.19,59.19,59.05,59.08,7600.0,59.19,59.19,59.05,59.08,7600.0
2014-04-14 13:50:00,59.13,59.14,59.08,59.08,4600.0,59.13,59.14,59.08,59.08,4600.0
2014-04-14 14:00:00,59.02,59.06,58.93,59.04,4000.0,59.02,59.06,58.93,59.04,4000.0
2014-04-14 14:10:00,59.04,59.04,59.03,59.03,1000.0,59.04,59.04,59.03,59.03,1000.0
2014-04-14 14:20:00,58.99,58.99,58.74,58.77,3800.0,58.99,58.99,58.74,58.77,3800.0
2014-04-14 14:30:00,58.82,58.94,58.78,58.94,4000.0,58.82,58.94,58.78,58.94,4000.0
2014-04-14 14:40:00,58.9,58.9,58.81,58.83,3800.0,58.9,58.9,58.81,58.83,3800.0
2014-04-14 14:50:00,58.82,58.87,58.82,58.82,1800.0,58.82,58.87,58.82,58.82,1800.0
2014-04-14 15:00:00,58.8,58.83,58.64,58.73,11400.0,58.8,58.83,58.64,58.73,11400.0
2014-04-14 15:10:00,58.74,58.75,58.61,58.68,5200.0,58.74,58.75,58.61,58.68,5200.0
2014-04-14 15:20:00,58.71,58.74,58.63,58.74,10800.0,58.71,58.74,58.63,58.74,10800.0
2014-04-14 15:30:00,58.76,58.97,58.76,58.97,4400.0,58.76,58.97,58.76,58.97,4400.0
2014-04-14 15:40:00,58.97,59.03,58.88,59.01,10200.0,58.97,59.03,58.88,59.01,10200.0
2014-04-14 15:50:00,59.01,59.24,58.98,59.19,58800.0,59.01,59.24,58.98,59.19,58800.0
2014-04-15 09:30:00,59.32,59.63,58.99,59.34,2200.0,59.32,59.63,58.99,59.34,2200.0
2014-04-15 09:40:00,59.16,59.32,59.16,59.27,1200.0,59.16,59.32,59.16,59.27,1200.0
2014-04-15 09:50:00,59.3,59.42,59.27,59.31,12400.0,59.3,59.42,59.27,59.31,12400.0
2014-04-15 10:00:00,59.31,59.31,59.23,59.23,2600.0,59.31,59.31,59.23,59.23,2600.0
2014-04-15 10:10:00,59.16,59.16,58.89,58.89,5400.0,59.16,59.16,58.89,58.89,5400.0
2014-04-15 10:20:00,58.86,58.96,58.73,58.85,8200.0,58.86,58.96,58.73,58.85,8200.0
2014-04-15 10:30:00,58.79,58.92,58.56,58.92,2600.0,58.79,58.92,58.56,58.92,2600.0
2014-04-15 10:40:00,58.87,58.9,58.87,58.9,600.0,58.87,58.9,58.87,58.9,600.0
2014-04-15 10:50:00,58.91,58.91,58.66,58.7,6800.0,58.91,58.91,58.66,58.7,6800.0
2014-04-15 11:00:00,58.6,58.81,58.56,58.58,12000.0,58.6,58.81,58.56,58.58,12000.0
2014-04-15 11:10:00,58.59,58.66,58.42,58.51,8000.0,58.59,58.66,58.42,58.51,8000.0
2014-04-15 11:20:00,58.63,58.76,58.57,58.6,4800.0,58.63,58.76,58.57,58.6,4800.0
2014-04-15 11:30:00,58.58,58.67,58.48,58.61,6200.0,58.58,58.67,58.48,58.61,6200.0
2014-04-15 11:40:00,58.61,58.61,58.39,58.39,4600.0,58.61,58.61,58.39,58.39,4600.0
2014-04-15 11:50:00,58.43,58.47,58.26,58.31,4800.0,58.43,58.47,58.26,58.31,4800.0
2014-04-15 12:00:00,58.27,58.29,58.1,58.21,3800.0,58.27,58.29,58.1,58.21,3800.0
2014-04-15 12:10:00,58.13,58.32,58.11,58.17,5200.0,58.13,58.32,58.11,58.17,5200.0
2014-04-15 12:20:00,58.12,58.23,58.07,58.23,4600.0,58.12,58.23,58.07,58.23,4600.0
2014-04-15 12:30:00,58.13,58.2,58.07,58.2,3000.0,58.13,58.2,58.07,58.2,3000.0
2014-04-15 12:40:00,58.24,58.3,58.08,58.12,6400.0,58.24,58.3,58.08,58.12,6400.0
2014-04-15 12:50:00,58.05,58.08,57.94,57.94,4400.0,58.05,58.08,57.94,57.94,4400.0
2014-04-15 13:00:00,57.97,58.17,57.92,58.11,6400.0,57.97,58.17,57.92,58.11,6400.0
2014-04-15 13:10:00,58.12,58.27,58.09,58.23,3200.0,58.12,58.27,58.09,58.23,3200.0
2014-04-15 13:20:00,58.17,58.34,58.09,58.34,3800.0,58.17,58.34,58.09,58.34,3800.0
2014-04-15 13:30:00,58.31,58.44,58.19,58.32,15200.0,58.31,58.44,58.19,58.32,15200.0
2014-04-15 13:40:00,58.4,58.4,58.28,58.32,3000.0,58.4,58.4,58.28,58.32,3000.0
2014-04-15 13:50:00,58.32,58.49,58.32,58.49,2000.0,58.32,58.49,58.32,58.49,2000.0
2014-04-15 14:00:00,58.61,58.78,58.61,58.68,2200.0,58.61,58.78,58.61,58.68,2200.0
2014-04-15 14:10:00,58.67,58.72,58.64,58.64,6600.0,58.67,58.72,58.64,58.64,6600.0
2014-04-15 14:20:00,58.63,58.77,58.61,58.72,9000.0,58.63,58.77,58.61,58.72,9000.0
2014-04-15 14:30:00,58.75,58.9,58.68,58.9,11200.0,58.75,58.9,58.68,58.9,11200.0
2014-04-15 14:40:00,58.95,59.01,58.92,58.92,1400.0,58.95,59.01,58.92,58.92,1400.0
2014-04-15 14:50:00,58.99,59.04,58.98,59.02,4400.0,58.99,59.04,58.98,59.02,4400.0
2014-04-15 15:00:00,59.04,59.04,58.82,58.9,3800.0,59.04,59.04,58.82,58.9,3800.0
2014-04-15 15:10:00,58.9,59.12,58.86,59.08,17000.0,58.9,59.12,58.86,59.08,17000.0
2014-04-15 15:20:00,59.08,59.12,58.95,59.12,20800.0,59.08,59.12,58.95,59.12,20800.0
2014-04-15 15:30:00,59.12,59.18,59.08,59.08,3400.0,59.12,59.18,59.08,59.08,3400.0
2014-04-15 15:40:00,59.07,59.13,59.02,59.13,6400.0,59.07,59.13,59.02,59.13,6400.0
2014-04-15 15:50:00,59.13,59.19,59.02,59.09,29000.0,59.13,59.19,59.02,59.09,29000.0
2014-04-16 09:30:00,59.36,59.76,59.33,59.33,2400.0,59.36,59.76,59.33,59.33,2400.0
2014-04-16 09:40:00,59.33,59.68,59.3,59.3,4000.0,59.33,59.68,59.3,59.3,4000.0
2014-04-16 09:50:00,59.27,59.27,59.2,59.2,1200.0,59.27,59.27,59.2,59.2,1200.0
2014-04-16 10:00:00,59.35,59.57,59.16,59.27,4600.0,59.35,59.57,59.16,59.27,4600.0
2014-04-16 10:10:00,59.27,59.27,59.22,59.22,600.0,59.27,59.27,59.22,59.22,600.0
2014-04-16 10:20:00,59.2,59.38,59.17,59.23,3800.0,59.2,59.38,59.17,59.23,3800.0
2014-04-16 10:30:00,59.16,59.33,59.1,59.33,4400.0,59.16,59.33,59.1,59.33,4400.0
2014-04-16 10:40:00,59.38,59.38,59.16,59.26,4000.0,59.38,59.38,59.16,59.26,4000.0
2014-04-16 10:50:00,59.26,59.31,59.23,59.23,800.0,59.26,59.31,59.23,59.23,800.0
2014-04-16 11:00:00,59.23,59.24,59.13,59.24,2200.0,59.23,59.24,59.13,59.24,2200.0
2014-04-16 11:10:00,59.24,59.34,59.13,59.33,9000.0,59.24,59.34,59.13,59.33,9000.0
2014-04-16 11:20:00,59.4,59.4,59.3,59.37,1000.0,59.4,59.4,59.3,59.37,1000.0
2014-04-16 11:30:00,59.29,59.29,59.23,59.23,1000.0,59.29,59.29,59.23,59.23,1000.0
2014-04-16 11:40:00,59.22,59.26,59.16,59.21,1600.0,59.22,59.26,59.16,59.21,1600.0
2014-04-16 11:50:00,59.15,59.27,59.14,59.24,3600.0,59.15,59.27,59.14,59.24,3600.0
2014-04-16 12:00:00,59.27,59.3,59.19,59.27,4400.0,59.27,59.3,59.19,59.27,4400.0
2014-04-16 12:10:00,59.27,59.28,59.23,59.24,1200.0,59.27,59.28,59.23,59.24,1200.0
2014-04-16 12:20:00,59.23,59.3,59.23,59.24,3200.0,59.23,59.3,59.23,59.24,3200.0
2014-04-16 12:30:00,59.24,59.29,59.18,59.19,4600.0,59.24,59.29,59.18,59.19,4600.0
2014-04-16 12:40:00,59.23,59.27,59.19,59.25,1800.0,59.23,59.27,59.19,59.25,1800.0
2014-04-16 12:50:00,59.18,59.25,59.11,59.11,4200.0,59.18,59.25,59.11,59.11,4200.0
2014-04-16 13:00:00,59.1,59.1,59.02,59.02,2000.0,59.1,59.1,59.02,59.02,2000.0
2014-04-16 13:10:00,59.07,59.08,59.07,59.07,3600.0,59.07,59.08,59.07,59.07,3600.0
2014-04-16 13:20:00,59.14,59.15,59.07,59.09,5600.0,59.14,59.15,59.07,59.09,5600.0
2014-04-16 13:30:00,59.13,59.13,58.95,59.02,2600.0,59.13,59.13,58.95,59.02,2600.0
2014-04-16 13:40:00,59.0,59.05,59.0,59.02,50800.0,59.0,59.05,59.0,59.02,50800.0
2014-04-16 13:50:00,59.06,59.19,59.06,59.19,3000.0,59.06,59.19,59.06,59.19,3000.0
2014-04-16 14:00:00,59.19,59.19,59.12,59.12,6600.0,59.19,59.19,59.12,59.12,6600.0
2014-04-16 14:10:00,59.12,59.13,58.95,59.02,5600.0,59.12,59.13,58.95,59.02,5600.0
2014-04-16 14:20:00,59.08,59.08,59.07,59.07,600.0,59.08,59.08,59.07,59.07,600.0
2014-04-16 14:30:00,59.11,59.19,59.11,59.17,2400.0,59.11,59.19,59.11,59.17,2400.0
2014-04-16 14:40:00,59.13,59.13,59.05,59.12,43000.0,59.13,59.13,59.05,59.12,43000.0
2014-04-16 14:50:00,59.08,59.1,59.04,59.04,41800.0,59.08,59.1,59.04,59.04,41800.0
2014-04-16 15:00:00,59.07,59.08,59.03,59.03,3400.0,59.07,59.08,59.03,59.03,3400.0
2014-04-16 15:10:00,59.09,59.13,59.04,59.04,4000.0,59.09,59.13,59.04,59.04,4000.0
2014-04-16 15:20:00,59.08,59.2,59.04,59.19,9000.0,59.08,59.2,59.04,59.19,9000.0
2014-04-16 15:30:00,59.2,59.24,59.16,59.22,40800.0,59.2,59.24,59.16,59.22,40800.0
2014-04-16 15:40:00,59.19,59.29,59.18,59.2,18400.0,59.19,59.29,59.18,59.2,18400.0
2014-04-16 15:50:00,59.18,59.24,59.1,59.1,34200.0,59.18,59.24,59.1,59.1,34200.0
2014-04-17 09:30:00,59.21,59.87,59.15,59.15,3600.0,59.21,59.87,59.15,59.15,3600.0
2014-04-17 09:40:00,59.27,59.4,59.27,59.4,3000.0,59.27,59.4,59.27,59.4,3000.0
2014-04-17 09:50:00,59.31,59.35,59.26,59.29,3800.0,59.31,59.35,59.26,59.29,3800.0
2014-04-17 10:00:00,59.21,59.28,59.17,59.28,1000.0,59.21,59.28,59.17,59.28,1000.0
2014-04-17 10:10:00,59.28,59.38,59.23,59.33,4400.0,59.28,59.38,59.23,59.33,4400.0
2014-04-17 10:20:00,59.24,59.68,59.23,59.63,3800.0,59.24,59.68,59.23,59.63,3800.0
2014-04-17 10:30:00,59.73,59.73,59.61,59.63,6600.0,59.73,59.73,59.61,59.63,6600.0
2014-04-17 10:40:00,59.71,59.81,59.65,59.66,2600.0,59.71,59.81,59.65,59.66,2600.0
2014-04-17 10:50:00,59.71,59.71,59.52,59.52,4400.0,59.71,59.71,59.52,59.52,4400.0
2014-04-17 11:00:00,59.6,59.76,59.59,59.6,5800.0,59.6,59.76,59.59,59.6,5800.0
2014-04-17 11:10:00,59.59,59.59,59.4,59.4,1400.0,59.59,59.59,59.4,59.4,1400.0
2014-04-17 11:20:00,59.41,59.42,59.38,59.38,1200.0,59.41,59.42,59.38,59.38,1200.0
2014-04-17 11:30:00,59.38,59.38,59.32,59.32,1200.0,59.38,59.38,59.32,59.32,1200.0
2014-04-17 11:40:00,59.32,59.32,59.12,59.31,6200.0,59.32,59.32,59.12,59.31,6200.0
2014-04-17 11:50:00,59.27,59.31,59.27,59.31,600.0,59.27,59.31,59.27,59.31,600.0
2014-04-17 12:00:00,59.34,59.36,59.32,59.34,2400.0,59.34,59.36,59.32,59.34,2400.0
2014-04-17 12:10:00,59.3,59.3,59.13,59.21,8400.0,59.3,59.3,59.13,59.21,8400.0
2014-04-17 12:20:00,59.16,59.24,59.16,59.2,800.0,59.16,59.24,59.16,59.2,800.0
2014-04-17 12:30:00,59.2,59.21,59.15,59.21,5000.0,59.2,59.21,59.15,59.21,5000.0
2014-04-17 12:40:00,59.26,59.35,59.26,59.34,1800.0,59.26,59.35,59.26,59.34,1800.0
2014-04-17 12:50:00,59.44,59.44,59.22,59.24,4000.0,59.44,59.44,59.22,59.24,4000.0
2014-04-17 13:00:00,59.29,59.35,59.22,59.26,5600.0,59.29,59.35,59.22,59.26,5600.0
2014-04-17 13:10:00,59.35,59.35,59.24,59.24,2600.0,59.35,59.35,59.24,59.24,2600.0
2014-04-17 13:20:00,59.25,59.25,59.21,59.22,1800.0,59.25,59.25,59.21,59.22,1800.0
2014-04-17 13:30:00,59.23,59.25,59.17,59.17,3000.0,59.23,59.25,59.17,59.17,3000.0
2014-04-17 13:40:00,59.19,59.21,59.13,59.13,6400.0,59.19,59.21,59.13,59.13,6400.0
2014-04-17 13:50:00,59.16,59.16,59.07,59.07,5400.0,59.16,59.16,59.07,59.07,5400.0
2014-04-17 14:00:00,59.1,59.13,59.04,59.04,9200.0,59.1,59.13,59.04,59.04,9200.0
2014-04-17 14:10:00,59.05,59.18,59.05,59.15,6400.0,59.05,59.18,59.05,59.15,6400.0
2014-04-17 14:20:00,59.16,59.18,59.12,59.12,5400.0,59.16,59.18,59.12,59.12,5400.0
2014-04-17 14:30:00,59.12,59.13,58.97,59.02,8600.0,59.12,59.13,58.97,59.02,8600.0
2014-04-17 14:40:00,58.98,59.05,58.97,58.97,10400.0,58.98,59.05,58.97,58.97,10400.0
2014-04-17 14:50:00,58.93,59.02,58.93,58.98,5600.0,58.93,59.02,58.93,58.98,5600.0
2014-04-17 15:00:00,58.98,59.04,58.98,59.04,7600.0,58.98,59.04,58.98,59.04,7600.0
2014-04-17 15:10:00,59.04,59.12,59.03,59.09,11600.0,59.04,59.12,59.03,59.09,11600.0
2014-04-17 15:20:00,59.1,59.12,59.03,59.08,8800.0,59.1,59.12,59.03,59.08,8800.0
2014-04-17 15:30:00,59.09,59.1,59.05,59.09,6800.0,59.09,59.1,59.05,59.09,6800.0
2014-04-17 15:40:00,59.08,59.12,59.08,59.1,11200.0,59.08,59.12,59.08,59.1,11200.0
2014-04-17 15:50:00,59.09,59.13,58.97,58.99,32200.0,59.09,59.13,58.97,58.99,32200.0
2014-04-21 09:30:00,59.15,59.58,59.15,59.58,2400.0,59.15,59.58,59.15,59.58,2400.0
2014-04-21 09:40:00,59.24,59.24,59.19,59.19,800.0,59.24,59.24,59.19,59.19,800.0
2014-04-21 09:50:00,59.17,59.3,59.17,59.3,400.0,59.17,59.3,59.17,59.3,400.0
2014-04-21 10:00:00,59.32,59.49,59.22,59.4,4400.0,59.32,59.49,59.22,59.4,4400.0
2014-04-21 10:10:00,59.49,59.49,59.26,59.3,11200.0,59.49,59.49,59.26,59.3,11200.0
2014-04-21 10:20:00,59.26,59.31,59.26,59.3,2200.0,59.26,59.31,59.26,59.3,2200.0
2014-04-21 10:30:00,59.37,59.37,59.23,59.23,1600.0,59.37,59.37,59.23,59.23,1600.0
2014-04-21 10:40:00,59.23,59.23,59.14,59.2,6000.0,59.23,59.23,59.14,59.2,6000.0
2014-04-21 10:50:00,59.17,59.17,59.1,59.12,2200.0,59.17,59.17,59.1,59.12,2200.0
2014-04-21 11:00:00,59.14,59.14,59.06,59.08,4800.0,59.14,59.14,59.06,59.08,4800.0
2014-04-21 11:10:00,59.04,59.23,59.04,59.21,3200.0,59.04,59.23,59.04,59.21,3200.0
2014-04-21 11:20:00,59.24,59.24,59.09,59.12,31800.0,59.24,59.24,59.09,59.12,31800.0
2014-04-21 11:30:00,59.15,59.19,59.1,59.1,8400.0,59.15,59.19,59.1,59.1,8400.0
2014-04-21 11:40:00,59.2,59.2,59.08,59.13,25800.0,59.2,59.2,59.08,59.13,25800.0
2014-04-21 11:50:00,59.1,59.17,59.08,59.17,3800.0,59.1,59.17,59.08,59.17,3800.0
2014-04-21 12:00:00,59.16,59.17,59.04,59.17,7000.0,59.16,59.17,59.04,59.17,7000.0
2014-04-21 12:10:00,59.17,59.22,59.05,59.13,89200.0,59.17,59.22,59.05,59.13,89200.0
2014-04-21 12:20:00,59.15,59.26,59.07,59.1,51400.0,59.15,59.26,59.07,59.1,51400.0
2014-04-21 12:30:00,59.1,59.15,59.05,59.13,35800.0,59.1,59.15,59.05,59.13,35800.0
2014-04-21 12:40:00,59.13,59.19,59.09,59.15,26200.0,59.13,59.19,59.09,59.15,26200.0
2014-04-21 12:50:00,59.18,59.43,59.18,59.31,6400.0,59.18,59.43,59.18,59.31,6400.0
2014-04-21 13:00:00,59.35,59.35,59.17,59.24,3600.0,59.35,59.35,59.17,59.24,3600.0
2014-04-21 13:10:00,59.21,59.27,59.2,59.27,800.0,59.21,59.27,59.2,59.27,800.0
2014-04-21 13:20:00,59.25,59.26,59.19,59.24,13000.0,59.25,59.26,59.19,59.24,13000.0
2014-04-21 13:30:00,59.22,59.26,59.21,59.21,800.0,59.22,59.26,59.21,59.21,800.0
2014-04-21 13:40:00,59.27,59.31,59.19,59.25,14200.0,59.27,59.31,59.19,59.25,14200.0
2014-04-21 13:50:00,59.29,59.3,59.21,59.21,3200.0,59.29,59.3,59.21,59.21,3200.0
2014-04-21 14:00:00,59.26,59.26,59.2,59.2,1600.0,59.26,59.26,59.2,59.2,1600.0
2014-04-21 14:10:00,59.26,59.3,59.23,59.27,8000.0,59.26,59.3,59.23,59.27,8000.0
2014-04-21 14:20:00,59.25,59.27,59.12,59.19,9000.0,59.25,59.27,59.12,59.19,9000.0
2014-04-21 14:30:00,59.25,59.26,59.25,59.25,1000.0,59.25,59.26,59.25,59.25,1000.0
2014-04-21 14:40:00,59.29,59.31,59.12,59.13,36200.0,59.29,59.31,59.12,59.13,36200.0
2014-04-21 14:50:00,59.13,59.15,59.03,59.08,20200.0,59.13,59.15,59.03,59.08,20200.0
2014-04-21 15:00:00,59.09,59.13,59.02,59.02,11600.0,59.09,59.13,59.02,59.02,11600.0
2014-04-21 15:10:00,59.02,59.13,59.02,59.11,5000.0,59.02,59.13,59.02,59.11,5000.0
2014-04-21 15:20:00,59.1,59.19,59.09,59.19,3200.0,59.1,59.19,59.09,59.19,3200.0
2014-04-21 15:30:00,59.18,59.18,59.09,59.13,5600.0,59.18,59.18,59.09,59.13,5600.0
2014-04-21 15:40:00,59.1,59.13,59.02,59.08,14200.0,59.1,59.13,59.02,59.08,14200.0
2014-04-21 15:50:00,59.09,59.21,59.09,59.18,16600.0,59.09,59.21,59.09,59.18,16600.0
2014-04-22 09:30:00,59.18,59.74,58.58,59.06,3200.0,59.18,59.74,58.58,59.06,3200.0
2014-04-22 09:40:00,59.24,59.4,59.0,59.35,7400.0,59.24,59.4,59.0,59.35,7400.0
2014-04-22 09:50:00,59.33,59.39,59.33,59.37,3200.0,59.33,59.39,59.33,59.37,3200.0
2014-04-22 10:00:00,59.49,59.52,59.38,59.5,8400.0,59.49,59.52,59.38,59.5,8400.0
2014-04-22 10:10:00,59.46,59.46,59.38,59.38,2600.0,59.46,59.46,59.38,59.38,2600.0
2014-04-22 10:20:00,59.44,59.45,59.38,59.42,800.0,59.44,59.45,59.38,59.42,800.0
2014-04-22 10:30:00,59.44,59.46,59.3,59.33,27400.0,59.44,59.46,59.3,59.33,27400.0
2014-04-22 10:40:00,59.3,59.3,59.02,59.04,16800.0,59.3,59.3,59.02,59.04,16800.0
2014-04-22 10:50:00,59.04,59.1,58.98,58.99,6600.0,59.04,59.1,58.98,58.99,6600.0
2014-04-22 11:00:00,59.06,59.21,59.06,59.19,2400.0,59.06,59.21,59.06,59.19,2400.0
2014-04-22 11:10:00,59.17,59.24,59.16,59.24,3600.0,59.17,59.24,59.16,59.24,3600.0
2014-04-22 11:20:00,59.24,59.32,59.21,59.32,9000.0,59.24,59.32,59.21,59.32,9000.0
2014-04-22 11:30:00,59.27,59.34,59.24,59.34,5400.0,59.27,59.34,59.24,59.34,5400.0
2014-04-22 11:40:00,59.31,59.38,59.26,59.27,3400.0,59.31,59.38,59.26,59.27,3400.0
2014-04-22 11:50:00,59.23,59.32,59.23,59.32,1400.0,59.23,59.32,59.23,59.32,1400.0
2014-04-22 12:00:00,59.37,59.43,59.37,59.38,5400.0,59.37,59.43,59.37,59.38,5400.0
2014-04-22 12:10:00,59.38,59.41,59.3,59.33,11000.0,59.38,59.41,59.3,59.33,11000.0
2014-04-22 12:20:00,59.32,59.41,59.28,59.39,5400.0,59.32,59.41,59.28,59.39,5400.0
2014-04-22 12:30:00,59.42,59.45,59.37,59.4,6200.0,59.42,59.45,59.37,59.4,6200.0
2014-04-22 12:40:00,59.38,59.38,59.28,59.31,1200.0,59.38,59.38,59.28,59.31,1200.0
2014-04-22 12:50:00,59.21,59.37,59.2,59.37,2000.0,59.21,59.37,59.2,59.37,2000.0
2014-04-22 13:00:00,59.41,59.48,59.34,59.35,3000.0,59.41,59.48,59.34,59.35,3000.0
2014-04-22 13:10:00,59.37,59.42,59.34,59.4,1000.0,59.37,59.42,59.34,59.4,1000.0
2014-04-22 13:20:00,59.33,59.38,59.31,59.35,4200.0,59.33,59.38,59.31,59.35,4200.0
2014-04-22 13:30:00,59.4,59.45,59.34,59.45,10000.0,59.4,59.45,59.34,59.45,10000.0
2014-04-22 13:40:00,59.44,59.48,59.43,59.44,2800.0,59.44,59.48,59.43,59.44,2800.0
2014-04-22 13:50:00,59.44,59.49,59.44,59.44,2600.0,59.44,59.49,59.44,59.44,2600.0
2014-04-22 14:00:00,59.46,59.46,59.35,59.37,3800.0,59.46,59.46,59.35,59.37,3800.0
2014-04-22 14:10:00,59.35,59.45,59.34,59.4,3200.0,59.35,59.45,59.34,59.4,3200.0
2014-04-22 14:20:00,59.35,59.41,59.35,59.38,1800.0,59.35,59.41,59.35,59.38,1800.0
2014-04-22 14:30:00,59.41,59.44,59.38,59.41,3000.0,59.41,59.44,59.38,59.41,3000.0
2014-04-22 14:40:00,59.41,59.41,59.38,59.4,2200.0,59.41,59.41,59.38,59.4,2200.0
2014-04-22 14:50:00,59.35,59.38,59.29,59.29,8400.0,59.35,59.38,59.29,59.29,8400.0
2014-04-22 15:00:00,59.3,59.32,59.25,59.27,20600.0,59.3,59.32,59.25,59.27,20600.0
2014-04-22 15:10:00,59.3,59.37,59.29,59.34,23000.0,59.3,59.37,59.29,59.34,23000.0
2014-04-22 15:20:00,59.35,59.35,59.27,59.27,6800.0,59.35,59.35,59.27,59.27,6800.0
2014-04-22 15:30:00,59.3,59.35,59.3,59.32,10400.0,59.3,59.35,59.3,59.32,10400.0
2014-04-22 15:40:00,59.34,59.35,59.31,59.35,21000.0,59.34,59.35,59.31,59.35,21000.0
2014-04-22 15:50:00,59.34,59.4,59.31,59.38,160600.0,59.34,59.4,59.31,59.38,160600.0
2014-04-23 09:30:00,59.38,59.95,59.34,59.72,27000.0,59.38,59.95,59.34,59.72,27000.0
2014-04-23 09:40:00,59.71,59.71,58.87,59.16,23400.0,59.71,59.71,58.87,59.16,23400.0
2014-04-23 09:50:00,59.05,59.34,59.02,59.34,4200.0,59.05,59.34,59.02,59.34,4200.0
2014-04-23 10:00:00,59.22,59.32,58.88,58.9,5600.0,59.22,59.32,58.88,58.9,5600.0
2014-04-23 10:10:00,58.91,59.07,58.91,59.07,3800.0,58.91,59.07,58.91,59.07,3800.0
2014-04-23 10:20:00,59.08,59.21,59.03,59.21,2000.0,59.08,59.21,59.03,59.21,2000.0
2014-04-23 10:30:00,59.21,59.38,59.16,59.38,13000.0,59.21,59.38,59.16,59.38,13000.0
2014-04-23 10:40:00,59.45,59.63,59.45,59.61,5400.0,59.45,59.63,59.45,59.61,5400.0
2014-04-23 10:50:00,59.62,59.63,59.6,59.63,6000.0,59.62,59.63,59.6,59.63,6000.0
2014-04-23 11:00:00,59.63,59.7,59.57,59.69,3400.0,59.63,59.7,59.57,59.69,3400.0
2014-04-23 11:10:00,59.65,59.69,59.58,59.59,7400.0,59.65,59.69,59.58,59.59,7400.0
2014-04-23 11:20:00,59.66,59.73,59.63,59.72,12600.0,59.66,59.73,59.63,59.72,12600.0
2014-04-23 11:30:00,59.73,59.81,59.73,59.8,7600.0,59.73,59.81,59.73,59.8,7600.0
2014-04-23 11:40:00,59.8,59.8,59.67,59.67,5600.0,59.8,59.8,59.67,59.67,5600.0
2014-04-23 11:50:00,59.71,59.76,59.67,59.73,2600.0,59.71,59.76,59.67,59.73,2600.0
2014-04-23 12:00:00,59.76,59.76,59.68,59.68,1200.0,59.76,59.76,59.68,59.68,1200.0
2014-04-23 12:10:00,59.68,59.68,59.65,59.68,4200.0,59.68,59.68,59.65,59.68,4200.0
2014-04-23 12:20:00,59.67,59.71,59.63,59.71,7400.0,59.67,59.71,59.63,59.71,7400.0
2014-04-23 12:30:00,59.78,59.79,59.74,59.79,600.0,59.78,59.79,59.74,59.79,600.0
2014-04-23 12:40:00,59.79,59.88,59.79,59.88,2800.0,59.79,59.88,59.79,59.88,2800.0
2014-04-23 12:50:00,59.79,59.81,59.76,59.77,3000.0,59.79,59.81,59.76,59.77,3000.0
2014-04-23 13:00:00,59.77,59.79,59.75,59.77,3000.0,59.77,59.79,59.75,59.77,3000.0
2014-04-23 13:10:00,59.78,59.8,59.76,59.8,4600.0,59.78,59.8,59.76,59.8,4600.0
2014-04-23 13:20:00,59.83,59.87,59.83,59.87,1200.0,59.83,59.87,59.83,59.87,1200.0
2014-04-23 13:30:00,59.85,59.9,59.85,59.9,800.0,59.85,59.9,59.85,59.9,800.0
2014-04-23 13:40:00,59.82,59.88,59.77,59.77,8200.0,59.82,59.88,59.77,59.77,8200.0
2014-04-23 13:50:00,59.82,59.82,59.76,59.79,2400.0,59.82,59.82,59.76,59.79,2400.0
2014-04-23 14:00:00,59.81,59.81,59.76,59.81,10400.0,59.81,59.81,59.76,59.81,10400.0
2014-04-23 14:10:00,59.79,59.89,59.79,59.84,11400.0,59.79,59.89,59.79,59.84,11400.0
2014-04-23 14:20:00,59.81,59.88,59.81,59.88,4600.0,59.81,59.88,59.81,59.88,4600.0
2014-04-23 14:30:00,59.88,59.88,59.83,59.87,5200.0,59.88,59.88,59.83,59.87,5200.0
2014-04-23 14:40:00,59.87,59.9,59.82,59.83,5400.0,59.87,59.9,59.82,59.83,5400.0
2014-04-23 14:50:00,59.83,59.9,59.82,59.82,6400.0,59.83,59.9,59.82,59.82,6400.0
2014-04-23 15:00:00,59.8,59.81,59.8,59.81,5000.0,59.8,59.81,59.8,59.81,5000.0
2014-04-23 15:10:00,59.84,59.88,59.82,59.87,6200.0,59.84,59.88,59.82,59.87,6200.0
2014-04-23 15:20:00,59.87,59.93,59.82,59.88,14200.0,59.87,59.93,59.82,59.88,14200.0
2014-04-23 15:30:00,59.91,59.93,59.86,59.9,11200.0,59.91,59.93,59.86,59.9,11200.0
2014-04-23 15:40:00,59.89,59.9,59.84,59.85,21000.0,59.89,59.9,59.84,59.85,21000.0
2014-04-23 15:50:00,59.85,59.95,59.85,59.95,56400.0,59.85,59.95,59.85,59.95,56400.0
2014-04-24 09:30:00,60.27,60.47,59.99,59.99,6000.0,60.27,60.47,59.99,59.99,6000.0
2014-04-24 09:40:00,59.97,60.12,59.6,59.6,28400.0,59.97,60.12,59.6,59.6,28400.0
2014-04-24 09:50:00,59.57,59.75,59.52,59.68,13000.0,59.57,59.75,59.52,59.68,13000.0
2014-04-24 10:00:00,59.67,59.67,59.36,59.52,10800.0,59.67,59.67,59.36,59.52,10800.0
2014-04-24 10:10:00,59.31,59.59,59.31,59.59,4200.0,59.31,59.59,59.31,59.59,4200.0
2014-04-24 10:20:00,59.48,59.85,59.47,59.79,5600.0,59.48,59.85,59.47,59.79,5600.0
2014-04-24 10:30:00,59.7,59.77,59.61,59.63,7400.0,59.7,59.77,59.61,59.63,7400.0
2014-04-24 10:40:00,59.67,59.74,59.63,59.74,8200.0,59.67,59.74,59.63,59.74,8200.0
2014-04-24 10:50:00,59.7,59.87,59.7,59.87,4400.0,59.7,59.87,59.7,59.87,4400.0
2014-04-24 11:00:00,59.85,59.95,59.81,59.93,6400.0,59.85,59.95,59.81,59.93,6400.0
2014-04-24 11:10:00,59.9,60.0,59.88,59.94,8400.0,59.9,60.0,59.88,59.94,8400.0
2014-04-24 11:20:00,59.96,60.2,59.95,60.16,13600.0,59.96,60.2,59.95,60.16,13600.0
2014-04-24 11:30:00,60.12,60.23,60.1,60.22,14800.0,60.12,60.23,60.1,60.22,14800.0
2014-04-24 11:40:00,60.26,60.27,60.17,60.24,2800.0,60.26,60.27,60.17,60.24,2800.0
2014-04-24 11:50:00,60.16,60.24,60.16,60.19,5800.0,60.16,60.24,60.16,60.19,5800.0
2014-04-24 12:00:00,60.19,60.24,60.18,60.18,14400.0,60.19,60.24,60.18,60.18,14400.0
2014-04-24 12:10:00,60.23,60.28,60.13,60.13,5800.0,60.23,60.28,60.13,60.13,5800.0
2014-04-24 12:20:00,60.13,60.24,60.11,60.12,10800.0,60.13,60.24,60.11,60.12,10800.0
2014-04-24 12:30:00,60.17,60.17,60.13,60.16,2000.0,60.17,60.17,60.13,60.16,2000.0
2014-04-24 12:40:00,60.16,60.25,60.09,60.21,8800.0,60.16,60.25,60.09,60.21,8800.0
2014-04-24 12:50:00,60.17,60.29,60.1,60.29,5400.0,60.17,60.29,60.1,60.29,5400.0
2014-04-24 13:00:00,60.22,60.22,60.09,60.17,2400.0,60.22,60.22,60.09,60.17,2400.0
2014-04-24 13:10:00,60.18,60.29,60.14,60.29,2200.0,60.18,60.29,60.14,60.29,2200.0
2014-04-24 13:20:00,60.3,60.3,60.14,60.14,9600.0,60.3,60.3,60.14,60.14,9600.0
2014-04-24 13:30:00,60.13,60.13,59.81,59.92,9600.0,60.13,60.13,59.81,59.92,9600.0
2014-04-24 13:40:00,59.85,59.92,59.81,59.92,9400.0,59.85,59.92,59.81,59.92,9400.0
2014-04-24 13:50:00,59.92,59.99,59.88,59.92,4400.0,59.92,59.99,59.88,59.92,4400.0
2014-04-24 14:00:00,59.92,59.94,59.82,59.86,9600.0,59.92,59.94,59.82,59.86,9600.0
2014-04-24 14:10:00,59.8,59.84,59.71,59.8,9000.0,59.8,59.84,59.71,59.8,9000.0
2014-04-24 14:20:00,59.8,60.01,59.8,59.95,13400.0,59.8,60.01,59.8,59.95,13400.0
2014-04-24 14:30:00,59.95,60.05,59.9,60.0,15200.0,59.95,60.05,59.9,60.0,15200.0
2014-04-24 14:40:00,60.02,60.09,60.0,60.09,9200.0,60.02,60.09,60.0,60.09,9200.0
2014-04-24 14:50:00,60.07,60.1,60.0,60.06,23400.0,60.07,60.1,60.0,60.06,23400.0
2014-04-24 15:00:00,60.06,60.17,60.06,60.11,10800.0,60.06,60.17,60.06,60.11,10800.0
2014-04-24 15:10:00,60.15,60.35,60.13,60.35,40400.0,60.15,60.35,60.13,60.35,40400.0
2014-04-24 15:20:00,60.35,60.53,60.31,60.44,35000.0,60.35,60.53,60.31,60.44,35000.0
2014-04-24 15:30:00,60.44,60.58,60.24,60.24,31000.0,60.44,60.58,60.24,60.24,31000.0
2014-04-24 15:40:00,60.23,60.44,60.23,60.37,30600.0,60.23,60.44,60.23,60.37,30600.0
2014-04-24 15:50:00,60.3,60.38,60.29,60.33,55400.0,60.3,60.38,60.29,60.33,55400.0
2014-04-25 09:30:00,61.1,62.0,60.01,61.15,20200.0,61.1,62.0,60.01,61.15,20200.0
2014-04-25 09:40:00,61.1,62.24,61.0,62.01,68600.0,61.1,62.24,61.0,62.01,68600.0
2014-04-25 09:50:00,61.88,62.5,61.47,61.74,32200.0,61.88,62.5,61.47,61.74,32200.0
2014-04-25 10:00:00,61.88,61.93,61.57,61.67,4400.0,61.88,61.93,61.57,61.67,4400.0
2014-04-25 10:10:00,61.57,62.67,60.52,61.55,154800.0,61.57,62.67,60.52,61.55,154800.0
2014-04-25 10:20:00,61.7,62.14,61.46,61.77,23600.0,61.7,62.14,61.46,61.77,23600.0
2014-04-25 10:30:00,61.74,61.81,61.63,61.65,21800.0,61.74,61.81,61.63,61.65,21800.0
2014-04-25 10:40:00,61.7,61.79,61.68,61.72,3200.0,61.7,61.79,61.68,61.72,3200.0
2014-04-25 10:50:00,61.74,61.89,61.4,61.89,18200.0,61.74,61.89,61.4,61.89,18200.0
2014-04-25 11:00:00,61.88,61.88,61.49,61.63,12600.0,61.88,61.88,61.49,61.63,12600.0
2014-04-25 11:10:00,61.48,61.76,61.38,61.75,15200.0,61.48,61.76,61.38,61.75,15200.0
2014-04-25 11:20:00,61.65,61.74,61.23,61.23,8600.0,61.65,61.74,61.23,61.23,8600.0
2014-04-25 11:30:00,61.24,61.65,61.02,61.54,8400.0,61.24,61.65,61.02,61.54,8400.0
2014-04-25 11:40:00,61.54,61.63,61.51,61.62,7200.0,61.54,61.63,61.51,61.62,7200.0
2014-04-25 11:50:00,61.62,61.75,61.54,61.59,9800.0,61.62,61.75,61.54,61.59,9800.0
2014-04-25 12:00:00,61.58,61.75,61.54,61.69,5600.0,61.58,61.75,61.54,61.69,5600.0
2014-04-25 12:10:00,61.78,61.78,61.6,61.66,7800.0,61.78,61.78,61.6,61.66,7800.0
2014-04-25 12:20:00,61.66,61.88,61.6,61.88,19200.0,61.66,61.88,61.6,61.88,19200.0
2014-04-25 12:30:00,61.8,62.06,61.79,61.92,25600.0,61.8,62.06,61.79,61.92,25600.0
2014-04-25 12:40:00,61.88,62.09,61.82,61.95,10000.0,61.88,62.09,61.82,61.95,10000.0
2014-04-25 12:50:00,61.94,62.02,61.91,61.95,17400.0,61.94,62.02,61.91,61.95,17400.0
2014-04-25 13:00:00,61.97,61.97,61.84,61.85,5800.0,61.97,61.97,61.84,61.85,5800.0
2014-04-25 13:10:00,61.7,61.7,61.63,61.66,2200.0,61.7,61.7,61.63,61.66,2200.0
2014-04-25 13:20:00,61.61,61.74,61.61,61.66,6800.0,61.61,61.74,61.61,61.66,6800.0
2014-04-25 13:30:00,61.62,61.65,61.38,61.38,13800.0,61.62,61.65,61.38,61.38,13800.0
2014-04-25 13:40:00,61.46,61.85,61.46,61.8,10800.0,61.46,61.85,61.46,61.8,10800.0
2014-04-25 13:50:00,61.79,62.11,61.7,61.89,8800.0,61.79,62.11,61.7,61.89,8800.0
2014-04-25 14:00:00,61.7,61.75,61.62,61.62,6800.0,61.7,61.75,61.62,61.62,6800.0
2014-04-25 14:10:00,61.55,61.62,61.52,61.58,6400.0,61.55,61.62,61.52,61.58,6400.0
2014-04-25 14:20:00,61.52,61.62,61.51,61.53,12200.0,61.52,61.62,61.51,61.53,12200.0
2014-04-25 14:30:00,61.54,61.65,61.53,61.6,22200.0,61.54,61.65,61.53,61.6,22200.0
2014-04-25 14:40:00,61.56,61.57,61.38,61.52,22200.0,61.56,61.57,61.38,61.52,22200.0
2014-04-25 14:50:00,61.53,61.65,61.47,61.57,12000.0,61.53,61.65,61.47,61.57,12000.0
2014-04-25 15:00:00,61.56,61.59,61.49,61.5,15400.0,61.56,61.59,61.49,61.5,15400.0
2014-04-25 15:10:00,61.52,61.91,61.5,61.9,16200.0,61.52,61.91,61.5,61.9,16200.0
2014-04-25 15:20:00,61.9,61.99,61.63,61.83,21600.0,61.9,61.99,61.63,61.83,21600.0
2014-04-25 15:30:00,61.73,61.83,61.69,61.74,16400.0,61.73,61.83,61.69,61.74,16400.0
2014-04-25 15:40:00,61.74,62.06,61.69,61.92,33600.0,61.74,62.06,61.69,61.92,33600.0
2014-04-25 15:50:00,61.86,62.04,61.76,61.85,71400.0,61.86,62.04,61.76,61.85,71400.0
2014-04-28 09:30:00,62.18,62.44,61.88,61.88,6200.0,62.18,62.44,61.88,61.88,6200.0
2014-04-28 09:40:00,62.24,62.24,61.77,61.79,2200.0,62.24,62.24,61.77,61.79,2200.0
2014-04-28 09:50:00,61.88,61.9,61.77,61.77,6000.0,61.88,61.9,61.77,61.77,6000.0
2014-04-28 10:00:00,61.94,62.22,61.93,62.17,12000.0,61.94,62.22,61.93,62.17,12000.0
2014-04-28 10:10:00,62.19,62.74,62.12,62.74,5600.0,62.19,62.74,62.12,62.74,5600.0
2014-04-28 10:20:00,62.72,62.73,62.55,62.55,11200.0,62.72,62.73,62.55,62.55,11200.0
2014-04-28 10:30:00,62.55,62.55,62.02,62.03,9000.0,62.55,62.55,62.02,62.03,9000.0
2014-04-28 10:40:00,62.14,62.2,62.02,62.14,7400.0,62.14,62.2,62.02,62.14,7400.0
2014-04-28 10:50:00,62.1,62.11,61.97,62.04,10400.0,62.1,62.11,61.97,62.04,10400.0
2014-04-28 11:00:00,62.0,62.1,62.0,62.1,5000.0,62.0,62.1,62.0,62.1,5000.0
2014-04-28 11:10:00,62.05,62.09,61.85,61.85,19600.0,62.05,62.09,61.85,61.85,19600.0
2014-04-28 11:20:00,61.82,61.82,61.53,61.53,3400.0,61.82,61.82,61.53,61.53,3400.0
2014-04-28 11:30:00,61.51,61.77,61.45,61.77,5000.0,61.51,61.77,61.45,61.77,5000.0
2014-04-28 11:40:00,61.77,61.77,61.54,61.54,2800.0,61.77,61.77,61.54,61.54,2800.0
2014-04-28 11:50:00,61.63,61.63,61.43,61.46,6000.0,61.63,61.63,61.43,61.46,6000.0
2014-04-28 12:00:00,61.52,61.58,61.43,61.49,12000.0,61.52,61.58,61.43,61.49,12000.0
2014-04-28 12:10:00,61.42,61.58,61.42,61.51,4000.0,61.42,61.58,61.42,61.51,4000.0
2014-04-28 12:20:00,61.54,61.64,61.48,61.64,5600.0,61.54,61.64,61.48,61.64,5600.0
2014-04-28 12:30:00,61.61,61.61,61.42,61.51,5800.0,61.61,61.61,61.42,61.51,5800.0
2014-04-28 12:40:00,61.58,61.65,61.57,61.63,1400.0,61.58,61.65,61.57,61.63,1400.0
2014-04-28 12:50:00,61.63,61.63,61.5,61.51,3800.0,61.63,61.63,61.5,61.51,3800.0
2014-04-28 13:00:00,61.46,61.49,61.31,61.43,6200.0,61.46,61.49,61.31,61.43,6200.0
2014-04-28 13:10:00,61.43,61.49,61.38,61.38,7200.0,61.43,61.49,61.38,61.38,7200.0
2014-04-28 13:20:00,61.33,61.35,61.12,61.24,2000.0,61.33,61.35,61.12,61.24,2000.0
2014-04-28 13:30:00,61.32,61.49,61.2,61.47,6200.0,61.32,61.49,61.2,61.47,6200.0
2014-04-28 13:40:00,61.47,61.57,61.35,61.57,7400.0,61.47,61.57,61.35,61.57,7400.0
2014-04-28 13:50:00,61.57,61.6,61.51,61.57,3800.0,61.57,61.6,61.51,61.57,3800.0
2014-04-28 14:00:00,61.61,61.61,61.48,61.56,7800.0,61.61,61.61,61.48,61.56,7800.0
2014-04-28 14:10:00,61.59,61.62,61.52,61.52,3600.0,61.59,61.62,61.52,61.52,3600.0
2014-04-28 14:20:00,61.55,61.63,61.55,61.62,4400.0,61.55,61.63,61.55,61.62,4400.0
2014-04-28 14:30:00,61.63,61.63,61.57,61.63,2200.0,61.63,61.63,61.57,61.63,2200.0
2014-04-28 14:40:00,61.6,61.71,61.52,61.71,11000.0,61.6,61.71,61.52,61.71,11000.0
2014-04-28 14:50:00,61.75,61.84,61.7,61.74,6200.0,61.75,61.84,61.7,61.74,6200.0
2014-04-28 15:00:00,61.69,61.92,61.69,61.89,9000.0,61.69,61.92,61.69,61.89,9000.0
2014-04-28 15:10:00,61.92,62.18,61.92,62.18,8400.0,61.92,62.18,61.92,62.18,8400.0
2014-04-28 15:20:00,62.18,62.5,62.1,62.31,23200.0,62.18,62.5,62.1,62.31,23200.0
2014-04-28 15:30:00,62.29,62.33,62.23,62.25,14800.0,62.29,62.33,62.23,62.25,14800.0
2014-04-28 15:40:00,62.27,62.33,62.15,62.24,28600.0,62.27,62.33,62.15,62.24,28600.0
2014-04-28 15:50:00,62.21,62.24,61.99,62.05,26400.0,62.21,62.24,61.99,62.05,26400.0
2014-04-29 09:30:00,62.1,62.41,62.1,62.41,6600.0,62.1,62.41,62.1,62.41,6600.0
2014-04-29 09:40:00,62.41,62.68,62.41,62.68,26200.0,62.41,62.68,62.41,62.68,26200.0
2014-04-29 09:50:00,62.68,62.82,62.68,62.77,6000.0,62.68,62.82,62.68,62.77,6000.0
2014-04-29 10:00:00,62.73,62.73,62.66,62.66,19400.0,62.73,62.73,62.66,62.66,19400.0
2014-04-29 10:10:00,62.66,62.93,62.53,62.77,36000.0,62.66,62.93,62.53,62.77,36000.0
2014-04-29 10:20:00,62.77,62.86,62.63,62.65,16200.0,62.77,62.86,62.63,62.65,16200.0
2014-04-29 10:30:00,62.7,62.8,62.63,62.8,4400.0,62.7,62.8,62.63,62.8,4400.0
2014-04-29 10:40:00,62.8,62.88,62.71,62.73,9000.0,62.8,62.88,62.71,62.73,9000.0
2014-04-29 10:50:00,62.74,62.87,62.74,62.81,7600.0,62.74,62.87,62.74,62.81,7600.0
2014-04-29 11:00:00,62.81,62.86,62.79,62.82,4800.0,62.81,62.86,62.79,62.82,4800.0
2014-04-29 11:10:00,62.77,62.85,62.73,62.85,14200.0,62.77,62.85,62.73,62.85,14200.0
2014-04-29 11:20:00,62.8,62.83,62.8,62.83,1000.0,62.8,62.83,62.8,62.83,1000.0
2014-04-29 11:30:00,62.83,63.04,62.83,62.95,27600.0,62.83,63.04,62.83,62.95,27600.0
2014-04-29 11:40:00,62.95,63.04,62.92,63.0,22400.0,62.95,63.04,62.92,63.0,22400.0
2014-04-29 11:50:00,63.0,63.0,62.93,63.0,8800.0,63.0,63.0,62.93,63.0,8800.0
2014-04-29 12:00:00,62.99,63.1,62.93,63.1,16400.0,62.99,63.1,62.93,63.1,16400.0
2014-04-29 12:10:00,63.1,63.1,63.08,63.08,1400.0,63.1,63.1,63.08,63.08,1400.0
2014-04-29 12:20:00,63.1,63.34,63.1,63.31,24000.0,63.1,63.34,63.1,63.31,24000.0
2014-04-29 12:30:00,63.3,63.37,63.12,63.13,39600.0,63.3,63.37,63.12,63.13,39600.0
2014-04-29 12:40:00,63.1,63.2,63.09,63.17,17200.0,63.1,63.2,63.09,63.17,17200.0
2014-04-29 12:50:00,63.17,63.24,63.13,63.24,12400.0,63.17,63.24,63.13,63.24,12400.0
2014-04-29 13:00:00,63.24,63.24,63.09,63.19,10600.0,63.24,63.24,63.09,63.19,10600.0
2014-04-29 13:10:00,63.19,63.2,63.14,63.17,9200.0,63.19,63.2,63.14,63.17,9200.0
2014-04-29 13:20:00,63.16,63.23,63.15,63.15,6600.0,63.16,63.23,63.15,63.15,6600.0
2014-04-29 13:30:00,63.14,63.24,63.11,63.18,17600.0,63.14,63.24,63.11,63.18,17600.0
2014-04-29 13:40:00,63.24,63.26,63.17,63.24,33800.0,63.24,63.26,63.17,63.24,33800.0
2014-04-29 13:50:00,63.25,63.25,63.2,63.25,11600.0,63.25,63.25,63.2,63.25,11600.0
2014-04-29 14:00:00,63.25,63.25,63.17,63.22,8000.0,63.25,63.25,63.17,63.22,8000.0
2014-04-29 14:10:00,63.2,63.22,63.15,63.2,12400.0,63.2,63.22,63.15,63.2,12400.0
2014-04-29 14:20:00,63.22,63.26,63.19,63.19,6600.0,63.22,63.26,63.19,63.19,6600.0
2014-04-29 14:30:00,63.19,63.23,63.15,63.18,8200.0,63.19,63.23,63.15,63.18,8200.0
2014-04-29 14:40:00,63.19,63.27,63.16,63.24,29400.0,63.19,63.27,63.16,63.24,29400.0
2014-04-29 14:50:00,63.24,63.27,63.22,63.23,24600.0,63.24,63.27,63.22,63.23,24600.0
2014-04-29 15:00:00,63.23,63.33,63.23,63.31,20600.0,63.23,63.33,63.23,63.31,20600.0
2014-04-29 15:10:00,63.31,63.33,63.2,63.22,15600.0,63.31,63.33,63.2,63.22,15600.0
2014-04-29 15:20:00,63.21,63.26,63.19,63.2,12000.0,63.21,63.26,63.19,63.2,12000.0
2014-04-29 15:30:00,63.21,63.24,63.17,63.23,34600.0,63.21,63.24,63.17,63.23,34600.0
2014-04-29 15:40:00,63.23,63.3,63.15,63.26,58000.0,63.23,63.3,63.15,63.26,58000.0
2014-04-29 15:50:00,63.26,63.3,63.22,63.3,58600.0,63.26,63.3,63.22,63.3,58600.0
2014-04-30 09:30:00,63.02,63.04,63.02,63.04,11600.0,63.02,63.04,63.02,63.04,11600.0
2014-04-30 09:40:00,63.29,63.29,63.01,63.09,3800.0,63.29,63.29,63.01,63.09,3800.0
2014-04-30 09:50:00,63.09,63.18,62.88,63.18,24400.0,63.09,63.18,62.88,63.18,24400.0
2014-04-30 10:00:00,63.19,63.19,63.01,63.13,12200.0,63.19,63.19,63.01,63.13,12200.0
2014-04-30 10:10:00,63.15,63.4,63.06,63.36,7000.0,63.15,63.4,63.06,63.36,7000.0
2014-04-30 10:20:00,63.36,63.36,63.24,63.24,3800.0,63.36,63.36,63.24,63.24,3800.0
2014-04-30 10:30:00,63.36,63.36,63.03,63.13,5600.0,63.36,63.36,63.03,63.13,5600.0
2014-04-30 10:40:00,63.1,63.29,63.1,63.2,4400.0,63.1,63.29,63.1,63.2,4400.0
2014-04-30 10:50:00,63.2,63.3,63.17,63.17,5400.0,63.2,63.3,63.17,63.17,5400.0
2014-04-30 11:00:00,63.17,63.18,63.1,63.12,19000.0,63.17,63.18,63.1,63.12,19000.0
2014-04-30 11:10:00,63.1,63.17,63.1,63.16,16800.0,63.1,63.17,63.1,63.16,16800.0
2014-04-30 11:20:00,63.14,63.18,62.98,63.05,25400.0,63.14,63.18,62.98,63.05,25400.0
2014-04-30 11:30:00,63.04,63.21,63.04,63.15,11600.0,63.04,63.21,63.04,63.15,11600.0
2014-04-30 11:40:00,63.16,63.24,63.13,63.13,5800.0,63.16,63.24,63.13,63.13,5800.0
2014-04-30 11:50:00,63.1,63.17,63.0,63.1,20200.0,63.1,63.17,63.0,63.1,20200.0
2014-04-30 12:00:00,63.15,63.19,63.14,63.14,5800.0,63.15,63.19,63.14,63.14,5800.0
2014-04-30 12:10:00,63.14,63.22,63.14,63.15,9000.0,63.14,63.22,63.14,63.15,9000.0
2014-04-30 12:20:00,63.09,63.18,63.07,63.18,7200.0,63.09,63.18,63.07,63.18,7200.0
2014-04-30 12:30:00,63.19,63.19,63.15,63.18,3800.0,63.19,63.19,63.15,63.18,3800.0
2014-04-30 12:40:00,63.24,63.26,63.18,63.26,18400.0,63.24,63.26,63.18,63.26,18400.0
2014-04-30 12:50:00,63.26,63.27,63.19,63.22,16400.0,63.26,63.27,63.19,63.22,16400.0
2014-04-30 13:00:00,63.21,63.21,63.13,63.13,2800.0,63.21,63.21,63.13,63.13,2800.0
2014-04-30 13:10:00,63.13,63.18,63.13,63.16,4400.0,63.13,63.18,63.13,63.16,4400.0
2014-04-30 13:20:00,63.16,63.28,63.12,63.27,10000.0,63.16,63.28,63.12,63.27,10000.0
2014-04-30 13:30:00,63.19,63.25,63.13,63.13,4400.0,63.19,63.25,63.13,63.13,4400.0
2014-04-30 13:40:00,63.13,63.27,63.13,63.2,16400.0,63.13,63.27,63.13,63.2,16400.0
2014-04-30 13:50:00,63.3,63.31,63.15,63.27,6600.0,63.3,63.31,63.15,63.27,6600.0
2014-04-30 14:00:00,63.2,63.33,63.16,63.23,14600.0,63.2,63.33,63.16,63.23,14600.0
2014-04-30 14:10:00,63.23,63.26,63.09,63.22,17400.0,63.23,63.26,63.09,63.22,17400.0
2014-04-30 14:20:00,63.22,63.31,63.18,63.18,4800.0,63.22,63.31,63.18,63.18,4800.0
2014-04-30 14:30:00,63.3,63.32,63.24,63.24,4600.0,63.3,63.32,63.24,63.24,4600.0
2014-04-30 14:40:00,63.21,63.38,63.19,63.31,5800.0,63.21,63.38,63.19,63.31,5800.0
2014-04-30 14:50:00,63.4,63.4,63.27,63.35,7600.0,63.4,63.4,63.27,63.35,7600.0
2014-04-30 15:00:00,63.34,63.42,63.18,63.19,7600.0,63.34,63.42,63.18,63.19,7600.0
2014-04-30 15:10:00,63.2,63.23,63.05,63.16,10400.0,63.2,63.23,63.05,63.16,10400.0
2014-04-30 15:20:00,63.16,63.34,63.1,63.28,8600.0,63.16,63.34,63.1,63.28,8600.0
2014-04-30 15:30:00,63.28,63.33,63.24,63.25,8400.0,63.28,63.33,63.24,63.25,8400.0
2014-04-30 15:40:00,63.29,63.31,63.13,63.17,16200.0,63.29,63.31,63.13,63.17,16200.0
2014-04-30 15:50:00,63.18,63.26,63.15,63.22,25800.0,63.18,63.26,63.15,63.22,25800.0
2014-05-01 09:30:00,63.23,63.23,62.84,62.99,12200.0,63.23,63.23,62.84,62.99,12200.0
2014-05-01 09:40:00,63.0,63.38,62.99,63.23,29200.0,63.0,63.38,62.99,63.23,29200.0
2014-05-01 09:50:00,63.27,63.34,63.24,63.34,4400.0,63.27,63.34,63.24,63.34,4400.0
2014-05-01 10:00:00,63.34,63.38,63.27,63.34,5000.0,63.34,63.38,63.27,63.34,5000.0
2014-05-01 10:10:00,63.35,63.37,63.24,63.32,10400.0,63.35,63.37,63.24,63.32,10400.0
2014-05-01 10:20:00,63.26,63.35,63.25,63.25,3800.0,63.26,63.35,63.25,63.25,3800.0
2014-05-01 10:30:00,63.24,63.35,63.24,63.32,3600.0,63.24,63.35,63.24,63.32,3600.0
2014-05-01 10:40:00,63.33,63.44,63.33,63.35,12200.0,63.33,63.44,63.33,63.35,12200.0
2014-05-01 10:50:00,63.44,63.51,63.41,63.49,8800.0,63.44,63.51,63.41,63.49,8800.0
2014-05-01 11:00:00,63.52,63.69,63.52,63.67,2800.0,63.52,63.69,63.52,63.67,2800.0
2014-05-01 11:10:00,63.56,63.62,63.56,63.62,3000.0,63.56,63.62,63.56,63.62,3000.0
2014-05-01 11:20:00,63.62,63.79,63.6,63.79,22400.0,63.62,63.79,63.6,63.79,22400.0
2014-05-01 11:30:00,63.79,63.93,63.75,63.83,7400.0,63.79,63.93,63.75,63.83,7400.0
2014-05-01 11:40:00,63.92,63.95,63.85,63.87,7600.0,63.92,63.95,63.85,63.87,7600.0
2014-05-01 11:50:00,63.83,63.94,63.78,63.94,14000.0,63.83,63.94,63.78,63.94,14000.0
2014-05-01 12:00:00,63.85,64.08,63.85,63.98,22600.0,63.85,64.08,63.85,63.98,22600.0
2014-05-01 12:10:00,63.99,64.1,63.91,63.99,5200.0,63.99,64.1,63.91,63.99,5200.0
2014-05-01 12:20:00,64.0,64.04,63.98,63.98,1800.0,64.0,64.04,63.98,63.98,1800.0
2014-05-01 12:30:00,63.96,63.99,63.75,63.93,23800.0,63.96,63.99,63.75,63.93,23800.0
2014-05-01 12:40:00,63.85,63.95,63.83,63.92,12000.0,63.85,63.95,63.83,63.92,12000.0
2014-05-01 12:50:00,63.93,64.03,63.89,63.93,1400.0,63.93,64.03,63.89,63.93,1400.0
2014-05-01 13:00:00,63.93,63.98,63.88,63.88,2800.0,63.93,63.98,63.88,63.88,2800.0
2014-05-01 13:10:00,63.88,63.95,63.73,63.9,19400.0,63.88,63.95,63.73,63.9,19400.0
2014-05-01 13:20:00,63.9,63.94,63.77,63.92,6600.0,63.9,63.94,63.77,63.92,6600.0
2014-05-01 13:30:00,63.88,63.93,63.77,63.84,10600.0,63.88,63.93,63.77,63.84,10600.0
2014-05-01 13:40:00,63.84,63.93,63.81,63.93,7400.0,63.84,63.93,63.81,63.93,7400.0
2014-05-01 13:50:00,63.85,63.93,63.76,63.84,12200.0,63.85,63.93,63.76,63.84,12200.0
2014-05-01 14:00:00,63.84,63.9,63.77,63.88,9800.0,63.84,63.9,63.77,63.88,9800.0
2014-05-01 14:10:00,63.89,63.93,63.77,63.87,8200.0,63.89,63.93,63.77,63.87,8200.0
2014-05-01 14:20:00,63.84,64.03,63.77,63.92,24600.0,63.84,64.03,63.77,63.92,24600.0
2014-05-01 14:30:00,63.92,64.0,63.72,63.72,5600.0,63.92,64.0,63.72,63.72,5600.0
2014-05-01 14:40:00,63.82,63.99,63.72,63.85,22600.0,63.82,63.99,63.72,63.85,22600.0
2014-05-01 14:50:00,63.89,63.91,63.75,63.83,16600.0,63.89,63.91,63.75,63.83,16600.0
2014-05-01 15:00:00,63.82,63.93,63.77,63.84,29600.0,63.82,63.93,63.77,63.84,29600.0
2014-05-01 15:10:00,63.84,63.97,63.84,63.84,17600.0,63.84,63.97,63.84,63.84,17600.0
2014-05-01 15:20:00,63.86,63.94,63.83,63.88,14000.0,63.86,63.94,63.83,63.88,14000.0
2014-05-01 15:30:00,63.9,63.94,63.8,63.91,35400.0,63.9,63.94,63.8,63.91,35400.0
2014-05-01 15:40:00,63.92,63.96,63.81,63.93,34000.0,63.92,63.96,63.81,63.93,34000.0
2014-05-01 15:50:00,63.9,63.96,63.84,63.88,29200.0,63.9,63.96,63.84,63.88,29200.0
2014-05-02 09:30:00,63.8,64.29,63.55,63.55,5400.0,63.8,64.29,63.55,63.55,5400.0
2014-05-02 09:40:00,63.79,63.98,63.79,63.96,3200.0,63.79,63.98,63.79,63.96,3200.0
2014-05-02 09:50:00,63.97,63.98,63.84,63.93,5200.0,63.97,63.98,63.84,63.93,5200.0
2014-05-02 10:00:00,63.94,64.06,63.94,64.0,3600.0,63.94,64.06,63.94,64.0,3600.0
2014-05-02 10:10:00,64.08,64.22,64.02,64.07,2800.0,64.08,64.22,64.02,64.07,2800.0
2014-05-02 10:20:00,64.07,64.17,64.07,64.11,6800.0,64.07,64.17,64.07,64.11,6800.0
2014-05-02 10:30:00,64.11,64.31,64.11,64.3,11200.0,64.11,64.31,64.11,64.3,11200.0
2014-05-02 10:40:00,64.17,64.32,64.11,64.18,22600.0,64.17,64.32,64.11,64.18,22600.0
2014-05-02 10:50:00,64.2,64.26,64.15,64.21,21000.0,64.2,64.26,64.15,64.21,21000.0
2014-05-02 11:00:00,64.21,64.32,64.15,64.22,7200.0,64.21,64.32,64.15,64.22,7200.0
2014-05-02 11:10:00,64.15,64.25,64.1,64.25,15400.0,64.15,64.25,64.1,64.25,15400.0
2014-05-02 11:20:00,64.17,64.28,64.17,64.2,20600.0,64.17,64.28,64.17,64.2,20600.0
2014-05-02 11:30:00,64.17,64.27,64.13,64.25,7400.0,64.17,64.27,64.13,64.25,7400.0
2014-05-02 11:40:00,64.17,64.25,64.15,64.25,14600.0,64.17,64.25,64.15,64.25,14600.0
2014-05-02 11:50:00,64.26,64.29,64.2,64.24,4600.0,64.26,64.29,64.2,64.24,4600.0
2014-05-02 12:00:00,64.23,64.32,64.19,64.32,10000.0,64.23,64.32,64.19,64.32,10000.0
2014-05-02 12:10:00,64.32,64.32,64.24,64.3,1600.0,64.32,64.32,64.24,64.3,1600.0
2014-05-02 12:20:00,64.3,64.31,64.25,64.3,3000.0,64.3,64.31,64.25,64.3,3000.0
2014-05-02 12:30:00,64.31,64.35,64.3,64.34,1800.0,64.31,64.35,64.3,64.34,1800.0
2014-05-02 12:40:00,64.34,64.4,64.29,64.4,4000.0,64.34,64.4,64.29,64.4,4000.0
2014-05-02 12:50:00,64.34,64.39,64.24,64.35,2600.0,64.34,64.39,64.24,64.35,2600.0
2014-05-02 13:00:00,64.33,64.42,64.3,64.35,9600.0,64.33,64.42,64.3,64.35,9600.0
2014-05-02 13:10:00,64.35,64.37,64.31,64.31,2200.0,64.35,64.37,64.31,64.31,2200.0
2014-05-02 13:20:00,64.31,64.36,64.23,64.23,4600.0,64.31,64.36,64.23,64.23,4600.0
2014-05-02 13:30:00,64.25,64.29,64.2,64.24,17600.0,64.25,64.29,64.2,64.24,17600.0
2014-05-02 13:40:00,64.27,64.33,64.2,64.25,17600.0,64.27,64.33,64.2,64.25,17600.0
2014-05-02 13:50:00,64.25,64.3,64.22,64.24,5000.0,64.25,64.3,64.22,64.24,5000.0
2014-05-02 14:00:00,64.22,64.3,64.19,64.25,21000.0,64.22,64.3,64.19,64.25,21000.0
2014-05-02 14:10:00,64.23,64.35,64.23,64.31,12600.0,64.23,64.35,64.23,64.31,12600.0
2014-05-02 14:20:00,64.33,64.36,64.27,64.33,8800.0,64.33,64.36,64.27,64.33,8800.0
2014-05-02 14:30:00,64.33,64.36,64.23,64.36,27400.0,64.33,64.36,64.23,64.36,27400.0
2014-05-02 14:40:00,64.36,64.36,64.3,64.34,5800.0,64.36,64.36,64.3,64.34,5800.0
2014-05-02 14:50:00,64.34,64.36,64.29,64.32,5200.0,64.34,64.36,64.29,64.32,5200.0
2014-05-02 15:00:00,64.32,64.36,64.3,64.32,9000.0,64.32,64.36,64.3,64.32,9000.0
2014-05-02 15:10:00,64.33,64.33,64.29,64.31,11200.0,64.33,64.33,64.29,64.31,11200.0
2014-05-02 15:20:00,64.32,64.35,64.3,64.32,10000.0,64.32,64.35,64.3,64.32,10000.0
2014-05-02 15:30:00,64.3,64.33,64.28,64.31,20200.0,64.3,64.33,64.28,64.31,20200.0
2014-05-02 15:40:00,64.31,64.33,64.28,64.32,18200.0,64.31,64.33,64.28,64.32,18200.0
2014-05-02 15:50:00,64.29,64.33,64.18,64.2,35400.0,64.29,64.33,64.18,64.2,35400.0
2014-05-05 09:30:00,64.41,64.47,63.52,63.71,20400.0,64.41,64.47,63.52,63.71,20400.0
2014-05-05 09:40:00,63.72,63.97,63.68,63.97,14400.0,63.72,63.97,63.68,63.97,14400.0
2014-05-05 09:50:00,63.97,64.15,63.94,64.15,4600.0,63.97,64.15,63.94,64.15,4600.0
2014-05-05 10:00:00,64.32,64.33,64.14,64.32,15400.0,64.32,64.33,64.14,64.32,15400.0
2014-05-05 10:10:00,64.3,64.39,64.23,64.39,9400.0,64.3,64.39,64.23,64.39,9400.0
2014-05-05 10:20:00,64.39,64.39,64.24,64.24,6000.0,64.39,64.39,64.24,64.24,6000.0
2014-05-05 10:30:00,64.25,64.35,64.19,64.35,15800.0,64.25,64.35,64.19,64.35,15800.0
2014-05-05 10:40:00,64.33,64.51,64.32,64.32,6200.0,64.33,64.51,64.32,64.32,6200.0
2014-05-05 10:50:00,64.33,64.4,64.31,64.33,9200.0,64.33,64.4,64.31,64.33,9200.0
2014-05-05 11:00:00,64.33,64.33,64.21,64.21,3800.0,64.33,64.33,64.21,64.21,3800.0
2014-05-05 11:10:00,64.1,64.28,64.1,64.28,10600.0,64.1,64.28,64.1,64.28,10600.0
2014-05-05 11:20:00,64.21,64.49,64.2,64.49,43000.0,64.21,64.49,64.2,64.49,43000.0
2014-05-05 11:30:00,64.48,64.48,64.47,64.48,1000.0,64.48,64.48,64.47,64.48,1000.0
2014-05-05 11:40:00,64.53,64.63,64.53,64.53,5000.0,64.53,64.63,64.53,64.53,5000.0
2014-05-05 11:50:00,64.61,64.66,64.61,64.61,2400.0,64.61,64.66,64.61,64.61,2400.0
2014-05-05 12:00:00,64.64,64.74,64.61,64.7,14400.0,64.64,64.74,64.61,64.7,14400.0
2014-05-05 12:10:00,64.7,64.7,64.61,64.63,2600.0,64.7,64.7,64.61,64.63,2600.0
2014-05-05 12:20:00,64.67,64.71,64.64,64.64,6400.0,64.67,64.71,64.64,64.64,6400.0
2014-05-05 12:30:00,64.64,64.69,64.6,64.6,5200.0,64.64,64.69,64.6,64.6,5200.0
2014-05-05 12:40:00,64.67,64.68,64.61,64.67,9800.0,64.67,64.68,64.61,64.67,9800.0
2014-05-05 12:50:00,64.64,64.72,64.64,64.7,9800.0,64.64,64.72,64.64,64.7,9800.0
2014-05-05 13:00:00,64.7,64.7,64.61,64.63,83800.0,64.7,64.7,64.61,64.63,83800.0
2014-05-05 13:10:00,64.63,64.9,64.58,64.8,74600.0,64.63,64.9,64.58,64.8,74600.0
2014-05-05 13:20:00,64.81,64.91,64.71,64.88,8200.0,64.81,64.91,64.71,64.88,8200.0
2014-05-05 13:30:00,64.88,64.88,64.8,64.83,4000.0,64.88,64.88,64.8,64.83,4000.0
2014-05-05 13:40:00,64.83,64.92,64.83,64.89,6400.0,64.83,64.92,64.83,64.89,6400.0
2014-05-05 13:50:00,64.89,64.89,64.88,64.89,8800.0,64.89,64.89,64.88,64.89,8800.0
2014-05-05 14:00:00,64.94,64.94,64.84,64.84,4000.0,64.94,64.94,64.84,64.84,4000.0
2014-05-05 14:10:00,64.92,64.93,64.86,64.87,5000.0,64.92,64.93,64.86,64.87,5000.0
2014-05-05 14:20:00,64.86,64.92,64.78,64.83,24600.0,64.86,64.92,64.78,64.83,24600.0
2014-05-05 14:30:00,64.91,64.91,64.83,64.89,39800.0,64.91,64.91,64.83,64.89,39800.0
2014-05-05 14:40:00,64.89,64.99,64.86,64.96,20800.0,64.89,64.99,64.86,64.96,20800.0
2014-05-05 14:50:00,64.96,64.96,64.87,64.89,9400.0,64.96,64.96,64.87,64.89,9400.0
2014-05-05 15:00:00,64.92,64.96,64.86,64.96,17600.0,64.92,64.96,64.86,64.96,17600.0
2014-05-05 15:10:00,64.96,64.96,64.85,64.88,10800.0,64.96,64.96,64.85,64.88,10800.0
2014-05-05 15:20:00,64.88,64.94,64.88,64.92,14400.0,64.88,64.94,64.88,64.92,14400.0
2014-05-05 15:30:00,64.93,64.93,64.89,64.92,7600.0,64.93,64.93,64.89,64.92,7600.0
2014-05-05 15:40:00,64.92,64.99,64.89,64.92,26400.0,64.92,64.99,64.89,64.92,26400.0
2014-05-05 15:50:00,64.93,64.94,64.83,64.91,31800.0,64.93,64.94,64.83,64.91,31800.0
2014-05-06 09:30:00,64.7,64.7,64.14,64.64,3800.0,64.7,64.7,64.14,64.64,3800.0
2014-05-06 09:40:00,64.61,64.73,64.61,64.73,3800.0,64.61,64.73,64.61,64.73,3800.0
2014-05-06 09:50:00,64.76,64.83,64.74,64.74,7200.0,64.76,64.83,64.74,64.74,7200.0
2014-05-06 10:00:00,64.68,64.79,64.61,64.79,11000.0,64.68,64.79,64.61,64.79,11000.0
2014-05-06 10:10:00,64.74,64.94,64.74,64.8,10800.0,64.74,64.94,64.74,64.8,10800.0
2014-05-06 10:20:00,64.89,64.9,64.82,64.83,5400.0,64.89,64.9,64.82,64.83,5400.0
2014-05-06 10:30:00,64.9,65.06,64.85,65.0,36600.0,64.9,65.06,64.85,65.0,36600.0
2014-05-06 10:40:00,65.04,65.08,64.98,65.05,33000.0,65.04,65.08,64.98,65.05,33000.0
2014-05-06 10:50:00,65.02,65.02,64.88,64.89,11600.0,65.02,65.02,64.88,64.89,11600.0
2014-05-06 11:00:00,64.92,64.92,64.81,64.84,5400.0,64.92,64.92,64.81,64.84,5400.0
2014-05-06 11:10:00,64.84,64.96,64.84,64.88,10800.0,64.84,64.96,64.84,64.88,10800.0
2014-05-06 11:20:00,64.88,65.01,64.88,65.0,13800.0,64.88,65.01,64.88,65.0,13800.0
2014-05-06 11:30:00,65.03,65.05,64.94,65.05,13000.0,65.03,65.05,64.94,65.05,13000.0
2014-05-06 11:40:00,65.05,65.05,64.98,65.02,7800.0,65.05,65.05,64.98,65.02,7800.0
2014-05-06 11:50:00,65.0,65.0,64.95,64.96,2200.0,65.0,65.0,64.95,64.96,2200.0
2014-05-06 12:00:00,64.96,65.07,64.96,65.03,15600.0,64.96,65.07,64.96,65.03,15600.0
2014-05-06 12:10:00,65.03,65.08,65.02,65.08,5800.0,65.03,65.08,65.02,65.08,5800.0
2014-05-06 12:20:00,65.04,65.08,64.99,65.04,5400.0,65.04,65.08,64.99,65.04,5400.0
2014-05-06 12:30:00,65.04,65.04,64.96,65.04,14800.0,65.04,65.04,64.96,65.04,14800.0
2014-05-06 12:40:00,65.03,65.06,65.02,65.05,17800.0,65.03,65.06,65.02,65.05,17800.0
2014-05-06 12:50:00,65.05,65.08,65.02,65.05,4400.0,65.05,65.08,65.02,65.05,4400.0
2014-05-06 13:00:00,65.05,65.08,65.02,65.04,17400.0,65.05,65.08,65.02,65.04,17400.0
2014-05-06 13:10:00,65.08,65.08,65.01,65.05,5800.0,65.08,65.08,65.01,65.05,5800.0
2014-05-06 13:20:00,65.05,65.08,65.0,65.05,5400.0,65.05,65.08,65.0,65.05,5400.0
2014-05-06 13:30:00,65.05,65.08,64.89,64.89,17000.0,65.05,65.08,64.89,64.89,17000.0
2014-05-06 13:40:00,64.89,64.89,64.75,64.8,4000.0,64.89,64.89,64.75,64.8,4000.0
2014-05-06 13:50:00,64.86,65.01,64.81,64.83,12200.0,64.86,65.01,64.81,64.83,12200.0
2014-05-06 14:00:00,64.83,64.89,64.8,64.89,12400.0,64.83,64.89,64.8,64.89,12400.0
2014-05-06 14:10:00,64.89,64.89,64.84,64.84,3000.0,64.89,64.89,64.84,64.84,3000.0
2014-05-06 14:20:00,64.86,64.86,64.7,64.75,10200.0,64.86,64.86,64.7,64.75,10200.0
2014-05-06 14:30:00,64.75,64.86,64.61,64.85,16400.0,64.75,64.86,64.61,64.85,16400.0
2014-05-06 14:40:00,64.85,64.89,64.85,64.86,6800.0,64.85,64.89,64.85,64.86,6800.0
2014-05-06 14:50:00,64.85,64.92,64.85,64.9,11600.0,64.85,64.92,64.85,64.9,11600.0
2014-05-06 15:00:00,64.91,64.95,64.88,64.95,19600.0,64.91,64.95,64.88,64.95,19600.0
2014-05-06 15:10:00,64.89,64.96,64.87,64.92,17600.0,64.89,64.96,64.87,64.92,17600.0
2014-05-06 15:20:00,64.95,64.98,64.89,64.92,20200.0,64.95,64.98,64.89,64.92,20200.0
2014-05-06 15:30:00,64.92,64.97,64.92,64.96,33200.0,64.92,64.97,64.92,64.96,33200.0
2014-05-06 15:40:00,64.97,64.98,64.93,64.94,76400.0,64.97,64.98,64.93,64.94,76400.0
2014-05-06 15:50:00,64.96,65.0,64.91,64.97,64200.0,64.96,65.0,64.91,64.97,64200.0
2014-05-07 09:30:00,65.11,65.5,65.11,65.28,9200.0,65.11,65.5,65.11,65.28,9200.0
2014-05-07 09:40:00,65.28,65.28,65.01,65.1,6600.0,65.28,65.28,65.01,65.1,6600.0
2014-05-07 09:50:00,65.1,65.13,64.77,65.0,19000.0,65.1,65.13,64.77,65.0,19000.0
2014-05-07 10:00:00,65.0,65.03,64.72,64.72,7000.0,65.0,65.03,64.72,64.72,7000.0
2014-05-07 10:10:00,64.89,64.9,64.51,64.57,133000.0,64.89,64.9,64.51,64.57,133000.0
2014-05-07 10:20:00,64.59,64.6,64.38,64.47,9600.0,64.59,64.6,64.38,64.47,9600.0
2014-05-07 10:30:00,64.51,64.61,64.44,64.58,24200.0,64.51,64.61,64.44,64.58,24200.0
2014-05-07 10:40:00,64.64,64.64,64.54,64.63,4600.0,64.64,64.64,64.54,64.63,4600.0
2014-05-07 10:50:00,64.56,64.64,64.44,64.5,8000.0,64.56,64.64,64.44,64.5,8000.0
2014-05-07 11:00:00,64.48,64.56,64.39,64.51,5200.0,64.48,64.56,64.39,64.51,5200.0
2014-05-07 11:10:00,64.61,64.61,64.49,64.56,23400.0,64.61,64.61,64.49,64.56,23400.0
2014-05-07 11:20:00,64.56,64.61,64.47,64.48,19000.0,64.56,64.61,64.47,64.48,19000.0
2014-05-07 11:30:00,64.59,64.6,64.44,64.44,16200.0,64.59,64.6,64.44,64.44,16200.0
2014-05-07 11:40:00,64.49,64.61,64.49,64.5,17600.0,64.49,64.61,64.49,64.5,17600.0
2014-05-07 11:50:00,64.5,64.6,64.39,64.39,9200.0,64.5,64.6,64.39,64.39,9200.0
2014-05-07 12:00:00,64.39,64.51,64.35,64.5,6600.0,64.39,64.51,64.35,64.5,6600.0
2014-05-07 12:10:00,64.5,64.6,64.48,64.55,17400.0,64.5,64.6,64.48,64.55,17400.0
2014-05-07 12:20:00,64.53,64.58,64.42,64.42,4200.0,64.53,64.58,64.42,64.42,4200.0
2014-05-07 12:30:00,64.43,64.5,64.36,64.45,6600.0,64.43,64.5,64.36,64.45,6600.0
2014-05-07 12:40:00,64.5,64.53,64.42,64.45,16000.0,64.5,64.53,64.42,64.45,16000.0
2014-05-07 12:50:00,64.5,64.55,64.43,64.46,5400.0,64.5,64.55,64.43,64.46,5400.0
2014-05-07 13:00:00,64.49,64.52,64.42,64.48,102400.0,64.49,64.52,64.42,64.48,102400.0
2014-05-07 13:10:00,64.48,64.54,64.35,64.35,24400.0,64.48,64.54,64.35,64.35,24400.0
2014-05-07 13:20:00,64.35,64.38,64.14,64.14,9000.0,64.35,64.38,64.14,64.14,9000.0
2014-05-07 13:30:00,64.21,64.38,64.14,64.27,11800.0,64.21,64.38,64.14,64.27,11800.0
2014-05-07 13:40:00,64.26,64.28,64.05,64.07,14800.0,64.26,64.28,64.05,64.07,14800.0
2014-05-07 13:50:00,64.05,64.15,63.87,63.91,29200.0,64.05,64.15,63.87,63.91,29200.0
2014-05-07 14:00:00,63.91,63.98,63.85,63.97,8000.0,63.91,63.98,63.85,63.97,8000.0
2014-05-07 14:10:00,64.06,64.21,64.04,64.19,11000.0,64.06,64.21,64.04,64.19,11000.0
2014-05-07 14:20:00,64.19,64.29,64.11,64.28,10800.0,64.19,64.29,64.11,64.28,10800.0
2014-05-07 14:30:00,64.26,64.37,64.26,64.3,5200.0,64.26,64.37,64.26,64.3,5200.0
2014-05-07 14:40:00,64.3,64.39,64.06,64.19,30800.0,64.3,64.39,64.06,64.19,30800.0
2014-05-07 14:50:00,64.09,64.25,64.02,64.07,17800.0,64.09,64.25,64.02,64.07,17800.0
2014-05-07 15:00:00,64.07,64.23,64.04,64.23,45400.0,64.07,64.23,64.04,64.23,45400.0
2014-05-07 15:10:00,64.23,64.34,64.16,64.32,8800.0,64.23,64.34,64.16,64.32,8800.0
2014-05-07 15:20:00,64.33,64.41,64.26,64.36,13200.0,64.33,64.41,64.26,64.36,13200.0
2014-05-07 15:30:00,64.42,64.49,64.37,64.43,14200.0,64.42,64.49,64.37,64.43,14200.0
2014-05-07 15:40:00,64.43,64.58,64.43,64.55,57400.0,64.43,64.58,64.43,64.55,57400.0
2014-05-07 15:50:00,64.55,64.73,64.55,64.69,51600.0,64.55,64.73,64.55,64.69,51600.0
2014-05-08 09:30:00,64.81,65.25,64.48,65.25,8800.0,64.81,65.25,64.48,65.25,8800.0
2014-05-08 09:40:00,65.25,65.76,65.23,65.56,13600.0,65.25,65.76,65.23,65.56,13600.0
2014-05-08 09:50:00,65.61,65.77,65.47,65.59,14400.0,65.61,65.77,65.47,65.59,14400.0
2014-05-08 10:00:00,65.59,65.96,65.55,65.74,16400.0,65.59,65.96,65.55,65.74,16400.0
2014-05-08 10:10:00,65.7,65.7,65.42,65.45,12600.0,65.7,65.7,65.42,65.45,12600.0
2014-05-08 10:20:00,65.46,65.9,65.39,65.88,33200.0,65.46,65.9,65.39,65.88,33200.0
2014-05-08 10:30:00,65.88,65.88,65.58,65.66,36600.0,65.88,65.88,65.58,65.66,36600.0
2014-05-08 10:40:00,65.66,65.73,65.58,65.71,10000.0,65.66,65.73,65.58,65.71,10000.0
2014-05-08 10:50:00,65.73,65.78,65.64,65.73,11200.0,65.73,65.78,65.64,65.73,11200.0
2014-05-08 11:00:00,65.69,65.73,65.58,65.66,10400.0,65.69,65.73,65.58,65.66,10400.0
2014-05-08 11:10:00,65.73,65.8,65.66,65.77,14400.0,65.73,65.8,65.66,65.77,14400.0
2014-05-08 11:20:00,65.74,65.8,65.74,65.78,13600.0,65.74,65.8,65.74,65.78,13600.0
2014-05-08 11:30:00,65.76,65.86,65.76,65.83,9200.0,65.76,65.86,65.76,65.83,9200.0
2014-05-08 11:40:00,65.85,65.9,65.76,65.9,11800.0,65.85,65.9,65.76,65.9,11800.0
2014-05-08 11:50:00,65.87,65.89,65.75,65.76,11000.0,65.87,65.89,65.75,65.76,11000.0
2014-05-08 12:00:00,65.8,65.87,65.75,65.87,9000.0,65.8,65.87,65.75,65.87,9000.0
2014-05-08 12:10:00,65.88,65.88,65.83,65.86,7200.0,65.88,65.88,65.83,65.86,7200.0
2014-05-08 12:20:00,65.85,65.96,65.82,65.95,5800.0,65.85,65.96,65.82,65.95,5800.0
2014-05-08 12:30:00,65.96,65.96,65.85,65.92,11800.0,65.96,65.96,65.85,65.92,11800.0
2014-05-08 12:40:00,65.86,65.88,65.79,65.82,8000.0,65.86,65.88,65.79,65.82,8000.0
2014-05-08 12:50:00,65.78,65.78,65.67,65.71,9200.0,65.78,65.78,65.67,65.71,9200.0
2014-05-08 13:00:00,65.79,65.86,65.69,65.8,12600.0,65.79,65.86,65.69,65.8,12600.0
2014-05-08 13:10:00,65.76,65.76,65.62,65.63,5200.0,65.76,65.76,65.62,65.63,5200.0
2014-05-08 13:20:00,65.6,65.71,65.46,65.69,7000.0,65.6,65.71,65.46,65.69,7000.0
2014-05-08 13:30:00,65.71,65.71,65.58,65.64,18000.0,65.71,65.71,65.58,65.64,18000.0
2014-05-08 13:40:00,65.64,65.68,65.64,65.66,3400.0,65.64,65.68,65.64,65.66,3400.0
2014-05-08 13:50:00,65.66,65.72,65.58,65.67,7400.0,65.66,65.72,65.58,65.67,7400.0
2014-05-08 14:00:00,65.67,65.69,65.5,65.5,12200.0,65.67,65.69,65.5,65.5,12200.0
2014-05-08 14:10:00,65.47,65.5,65.38,65.47,11200.0,65.47,65.5,65.38,65.47,11200.0
2014-05-08 14:20:00,65.5,65.54,65.39,65.54,16200.0,65.5,65.54,65.39,65.54,16200.0
2014-05-08 14:30:00,65.5,65.61,65.41,65.41,12600.0,65.5,65.61,65.41,65.41,12600.0
2014-05-08 14:40:00,65.42,65.45,65.23,65.3,6800.0,65.42,65.45,65.23,65.3,6800.0
2014-05-08 14:50:00,65.33,65.42,65.26,65.32,10800.0,65.33,65.42,65.26,65.32,10800.0
2014-05-08 15:00:00,65.32,65.33,65.19,65.19,21600.0,65.32,65.33,65.19,65.19,21600.0
2014-05-08 15:10:00,65.24,65.47,65.24,65.39,20200.0,65.24,65.47,65.24,65.39,20200.0
2014-05-08 15:20:00,65.41,65.5,65.36,65.46,18200.0,65.41,65.5,65.36,65.46,18200.0
2014-05-08 15:30:00,65.46,65.51,65.38,65.45,19400.0,65.46,65.51,65.38,65.45,19400.0
2014-05-08 15:40:00,65.44,65.5,65.41,65.41,23000.0,65.44,65.5,65.41,65.41,23000.0
2014-05-08 15:50:00,65.4,65.5,65.35,65.42,44400.0,65.4,65.5,65.35,65.42,44400.0
2014-05-09 09:30:00,65.28,65.53,64.83,65.5,8000.0,65.28,65.53,64.83,65.5,8000.0
2014-05-09 09:40:00,65.22,65.49,65.11,65.13,10400.0,65.22,65.49,65.11,65.13,10400.0
2014-05-09 09:50:00,65.3,65.4,65.22,65.22,17000.0,65.3,65.4,65.22,65.22,17000.0
2014-05-09 10:00:00,65.33,65.33,65.14,65.14,7800.0,65.33,65.33,65.14,65.14,7800.0
2014-05-09 10:10:00,65.25,65.31,65.15,65.23,15200.0,65.25,65.31,65.15,65.23,15200.0
2014-05-09 10:20:00,65.23,65.33,65.17,65.23,11400.0,65.23,65.33,65.17,65.23,11400.0
2014-05-09 10:30:00,65.3,65.32,65.03,65.04,7800.0,65.3,65.32,65.03,65.04,7800.0
2014-05-09 10:40:00,65.05,65.05,64.97,65.03,5800.0,65.05,65.05,64.97,65.03,5800.0
2014-05-09 10:50:00,65.03,65.2,65.03,65.11,8800.0,65.03,65.2,65.03,65.11,8800.0
2014-05-09 11:00:00,65.1,65.1,64.96,64.96,9200.0,65.1,65.1,64.96,64.96,9200.0
2014-05-09 11:10:00,64.94,65.13,64.94,65.03,5800.0,64.94,65.13,64.94,65.03,5800.0
2014-05-09 11:20:00,65.03,65.17,64.97,65.07,10000.0,65.03,65.17,64.97,65.07,10000.0
2014-05-09 11:30:00,65.14,65.2,65.06,65.14,17800.0,65.14,65.2,65.06,65.14,17800.0
2014-05-09 11:40:00,65.14,65.28,65.13,65.25,13200.0,65.14,65.28,65.13,65.25,13200.0
2014-05-09 11:50:00,65.28,65.33,65.26,65.32,7800.0,65.28,65.33,65.26,65.32,7800.0
2014-05-09 12:00:00,65.31,65.32,65.15,65.2,6000.0,65.31,65.32,65.15,65.2,6000.0
2014-05-09 12:10:00,65.27,65.35,65.24,65.31,14800.0,65.27,65.35,65.24,65.31,14800.0
2014-05-09 12:20:00,65.35,65.41,65.31,65.41,5600.0,65.35,65.41,65.31,65.41,5600.0
2014-05-09 12:30:00,65.41,65.5,65.35,65.45,19600.0,65.41,65.5,65.35,65.45,19600.0
2014-05-09 12:40:00,65.55,65.55,65.43,65.43,8600.0,65.55,65.55,65.43,65.43,8600.0
2014-05-09 12:50:00,65.44,65.57,65.44,65.53,6400.0,65.44,65.57,65.44,65.53,6400.0
2014-05-09 13:00:00,65.53,65.56,65.46,65.49,6000.0,65.53,65.56,65.46,65.49,6000.0
2014-05-09 13:10:00,65.49,65.51,65.39,65.45,11200.0,65.49,65.51,65.39,65.45,11200.0
2014-05-09 13:20:00,65.49,65.55,65.42,65.55,5600.0,65.49,65.55,65.42,65.55,5600.0
2014-05-09 13:30:00,65.55,65.62,65.42,65.49,7200.0,65.55,65.62,65.42,65.49,7200.0
2014-05-09 13:40:00,65.56,65.56,65.42,65.47,3800.0,65.56,65.56,65.42,65.47,3800.0
2014-05-09 13:50:00,65.49,65.5,65.42,65.42,7000.0,65.49,65.5,65.42,65.42,7000.0
2014-05-09 14:00:00,65.47,65.54,65.39,65.5,7000.0,65.47,65.54,65.39,65.5,7000.0
2014-05-09 14:10:00,65.5,65.5,65.33,65.33,5400.0,65.5,65.5,65.33,65.33,5400.0
2014-05-09 14:20:00,65.36,65.5,65.36,65.48,8400.0,65.36,65.5,65.36,65.48,8400.0
2014-05-09 14:30:00,65.48,65.49,65.39,65.47,8400.0,65.48,65.49,65.39,65.47,8400.0
2014-05-09 14:40:00,65.47,65.5,65.42,65.49,7400.0,65.47,65.5,65.42,65.49,7400.0
2014-05-09 14:50:00,65.46,65.53,65.43,65.5,14000.0,65.46,65.53,65.43,65.5,14000.0
2014-05-09 15:00:00,65.5,65.52,65.45,65.48,12000.0,65.5,65.52,65.45,65.48,12000.0
2014-05-09 15:10:00,65.49,65.53,65.47,65.48,8400.0,65.49,65.53,65.47,65.48,8400.0
2014-05-09 15:20:00,65.52,65.52,65.45,65.47,16000.0,65.52,65.52,65.45,65.47,16000.0
2014-05-09 15:30:00,65.51,65.53,65.46,65.5,17600.0,65.51,65.53,65.46,65.5,17600.0
2014-05-09 15:40:00,65.5,65.62,65.5,65.55,17400.0,65.5,65.62,65.5,65.55,17400.0
2014-05-09 15:50:00,65.55,65.72,65.52,65.67,45800.0,65.55,65.72,65.52,65.67,45800.0
2014-05-12 09:30:00,66.11,66.23,66.04,66.23,10000.0,66.11,66.23,66.04,66.23,10000.0
2014-05-12 09:40:00,66.23,66.49,66.23,66.23,2800.0,66.23,66.49,66.23,66.23,2800.0
2014-05-12 09:50:00,66.46,66.53,66.42,66.52,8200.0,66.46,66.53,66.42,66.52,8200.0
2014-05-12 10:00:00,66.5,66.66,66.47,66.51,12000.0,66.5,66.66,66.47,66.51,12000.0
2014-05-12 10:10:00,66.58,66.7,66.49,66.66,8200.0,66.58,66.7,66.49,66.66,8200.0
2014-05-12 10:20:00,66.68,66.7,66.55,66.56,11800.0,66.68,66.7,66.55,66.56,11800.0
2014-05-12 10:30:00,66.63,66.64,66.43,66.48,5200.0,66.63,66.64,66.43,66.48,5200.0
2014-05-12 10:40:00,66.46,66.49,66.37,66.38,9000.0,66.46,66.49,66.37,66.38,9000.0
2014-05-12 10:50:00,66.4,66.42,66.37,66.39,4600.0,66.4,66.42,66.37,66.39,4600.0
2014-05-12 11:00:00,66.42,66.48,66.36,66.36,11800.0,66.42,66.48,66.36,66.36,11800.0
2014-05-12 11:10:00,66.36,66.46,66.36,66.42,12600.0,66.36,66.46,66.36,66.42,12600.0
2014-05-12 11:20:00,66.42,66.42,66.33,66.36,4200.0,66.42,66.42,66.33,66.36,4200.0
2014-05-12 11:30:00,66.31,66.42,66.28,66.28,6000.0,66.31,66.42,66.28,66.28,6000.0
2014-05-12 11:40:00,66.33,66.39,66.33,66.36,3600.0,66.33,66.39,66.33,66.36,3600.0
2014-05-12 11:50:00,66.31,66.34,66.19,66.2,3200.0,66.31,66.34,66.19,66.2,3200.0
2014-05-12 12:00:00,66.15,66.21,66.14,66.14,1200.0,66.15,66.21,66.14,66.14,1200.0
2014-05-12 12:10:00,66.18,66.21,66.1,66.11,8800.0,66.18,66.21,66.1,66.11,8800.0
2014-05-12 12:20:00,66.16,66.16,66.01,66.05,11400.0,66.16,66.16,66.01,66.05,11400.0
2014-05-12 12:30:00,66.04,66.11,66.01,66.03,5400.0,66.04,66.11,66.01,66.03,5400.0
2014-05-12 12:40:00,66.03,66.07,66.0,66.04,3800.0,66.03,66.07,66.0,66.04,3800.0
2014-05-12 12:50:00,66.02,66.07,65.98,66.03,4000.0,66.02,66.07,65.98,66.03,4000.0
2014-05-12 13:00:00,66.04,66.05,65.97,65.97,4000.0,66.04,66.05,65.97,65.97,4000.0
2014-05-12 13:10:00,65.98,66.05,65.98,66.05,7200.0,65.98,66.05,65.98,66.05,7200.0
2014-05-12 13:20:00,66.02,66.06,66.02,66.06,5000.0,66.02,66.06,66.02,66.06,5000.0
2014-05-12 13:30:00,66.14,66.25,66.08,66.17,7200.0,66.14,66.25,66.08,66.17,7200.0
2014-05-12 13:40:00,66.17,66.28,66.15,66.17,2800.0,66.17,66.28,66.15,66.17,2800.0
2014-05-12 13:50:00,66.17,66.29,66.17,66.23,5400.0,66.17,66.29,66.17,66.23,5400.0
2014-05-12 14:00:00,66.23,66.29,66.17,66.24,6400.0,66.23,66.29,66.17,66.24,6400.0
2014-05-12 14:10:00,66.29,66.33,66.24,66.3,9000.0,66.29,66.33,66.24,66.3,9000.0
2014-05-12 14:20:00,66.29,66.32,66.24,66.29,6000.0,66.29,66.32,66.24,66.29,6000.0
2014-05-12 14:30:00,66.29,66.36,66.27,66.27,3200.0,66.29,66.36,66.27,66.27,3200.0
2014-05-12 14:40:00,66.27,66.31,66.24,66.25,5000.0,66.27,66.31,66.24,66.25,5000.0
2014-05-12 14:50:00,66.28,66.42,66.28,66.39,6200.0,66.28,66.42,66.28,66.39,6200.0
2014-05-12 15:00:00,66.39,66.46,66.27,66.34,7000.0,66.39,66.46,66.27,66.34,7000.0
2014-05-12 15:10:00,66.33,66.35,66.26,66.35,9200.0,66.33,66.35,66.26,66.35,9200.0
2014-05-12 15:20:00,66.35,66.41,66.35,66.38,8800.0,66.35,66.41,66.35,66.38,8800.0
2014-05-12 15:30:00,66.38,66.49,66.36,66.39,21000.0,66.38,66.49,66.36,66.39,21000.0
2014-05-12 15:40:00,66.45,66.45,66.27,66.28,7000.0,66.45,66.45,66.27,66.28,7000.0
2014-05-12 15:50:00,66.32,66.35,66.22,66.23,34800.0,66.32,66.35,66.22,66.23,34800.0
2014-05-13 09:30:00,66.16,66.16,64.61,64.81,84200.0,66.16,66.16,64.61,64.81,84200.0
2014-05-13 09:40:00,64.86,64.98,64.62,64.8,35200.0,64.86,64.98,64.62,64.8,35200.0
2014-05-13 09:50:00,64.86,64.86,64.38,64.39,21400.0,64.86,64.86,64.38,64.39,21400.0
2014-05-13 10:00:00,64.3,64.52,64.25,64.28,54400.0,64.3,64.52,64.25,64.28,54400.0
2014-05-13 10:10:00,64.33,64.35,64.19,64.23,37200.0,64.33,64.35,64.19,64.23,37200.0
2014-05-13 10:20:00,64.25,64.36,64.2,64.25,35200.0,64.25,64.36,64.2,64.25,35200.0
2014-05-13 10:30:00,64.35,64.56,64.3,64.48,13400.0,64.35,64.56,64.3,64.48,13400.0
2014-05-13 10:40:00,64.48,64.56,64.4,64.42,16000.0,64.48,64.56,64.4,64.42,16000.0
2014-05-13 10:50:00,64.46,64.55,64.43,64.47,14400.0,64.46,64.55,64.43,64.47,14400.0
2014-05-13 11:00:00,64.49,64.53,64.46,64.48,12200.0,64.49,64.53,64.46,64.48,12200.0
2014-05-13 11:10:00,64.46,64.53,64.39,64.39,17000.0,64.46,64.53,64.39,64.39,17000.0
2014-05-13 11:20:00,64.4,64.5,64.39,64.47,8800.0,64.4,64.5,64.39,64.47,8800.0
2014-05-13 11:30:00,64.47,64.57,64.44,64.44,13400.0,64.47,64.57,64.44,64.44,13400.0
2014-05-13 11:40:00,64.49,64.56,64.45,64.46,5400.0,64.49,64.56,64.45,64.46,5400.0
2014-05-13 11:50:00,64.46,64.5,64.42,64.46,17800.0,64.46,64.5,64.42,64.46,17800.0
2014-05-13 12:00:00,64.5,64.62,64.47,64.58,7400.0,64.5,64.62,64.47,64.58,7400.0
2014-05-13 12:10:00,64.69,64.73,64.59,64.59,14800.0,64.69,64.73,64.59,64.59,14800.0
2014-05-13 12:20:00,64.61,64.7,64.58,64.65,9800.0,64.61,64.7,64.58,64.65,9800.0
2014-05-13 12:30:00,64.65,64.67,64.64,64.64,4400.0,64.65,64.67,64.64,64.64,4400.0
2014-05-13 12:40:00,64.67,64.69,64.61,64.61,7800.0,64.67,64.69,64.61,64.61,7800.0
2014-05-13 12:50:00,64.64,64.67,64.58,64.6,9200.0,64.64,64.67,64.58,64.6,9200.0
2014-05-13 13:00:00,64.61,64.67,64.58,64.63,11600.0,64.61,64.67,64.58,64.63,11600.0
2014-05-13 13:10:00,64.63,64.63,64.53,64.55,6600.0,64.63,64.63,64.53,64.55,6600.0
2014-05-13 13:20:00,64.56,64.58,64.52,64.55,12000.0,64.56,64.58,64.52,64.55,12000.0
2014-05-13 13:30:00,64.58,64.67,64.55,64.55,6200.0,64.58,64.67,64.55,64.55,6200.0
2014-05-13 13:40:00,64.55,64.59,64.5,64.52,6600.0,64.55,64.59,64.5,64.52,6600.0
2014-05-13 13:50:00,64.51,64.57,64.51,64.53,7200.0,64.51,64.57,64.51,64.53,7200.0
2014-05-13 14:00:00,64.55,64.6,64.52,64.57,11000.0,64.55,64.6,64.52,64.57,11000.0
2014-05-13 14:10:00,64.57,64.63,64.57,64.59,3800.0,64.57,64.63,64.57,64.59,3800.0
2014-05-13 14:20:00,64.59,64.63,64.53,64.6,7400.0,64.59,64.63,64.53,64.6,7400.0
2014-05-13 14:30:00,64.61,64.63,64.56,64.58,13600.0,64.61,64.63,64.56,64.58,13600.0
2014-05-13 14:40:00,64.6,64.6,64.55,64.58,14000.0,64.6,64.6,64.55,64.58,14000.0
2014-05-13 14:50:00,64.58,64.58,64.48,64.51,8400.0,64.58,64.58,64.48,64.51,8400.0
2014-05-13 15:00:00,64.54,64.54,64.47,64.52,12800.0,64.54,64.54,64.47,64.52,12800.0
2014-05-13 15:10:00,64.52,64.52,64.36,64.44,42000.0,64.52,64.52,64.36,64.44,42000.0
2014-05-13 15:20:00,64.44,64.53,64.41,64.45,18800.0,64.44,64.53,64.41,64.45,18800.0
2014-05-13 15:30:00,64.46,64.48,64.44,64.46,15400.0,64.46,64.48,64.44,64.46,15400.0
2014-05-13 15:40:00,64.46,64.48,64.42,64.42,23400.0,64.46,64.48,64.42,64.42,23400.0
2014-05-13 15:50:00,64.42,64.46,64.38,64.46,57600.0,64.42,64.46,64.38,64.46,57600.0
2014-05-14 09:30:00,64.21,64.21,64.06,64.17,6000.0,64.21,64.21,64.06,64.17,6000.0
2014-05-14 09:40:00,64.17,64.39,63.94,63.94,14800.0,64.17,64.39,63.94,63.94,14800.0
2014-05-14 09:50:00,64.08,64.33,64.07,64.31,14800.0,64.08,64.33,64.07,64.31,14800.0
2014-05-14 10:00:00,64.31,64.33,63.88,63.95,28600.0,64.31,64.33,63.88,63.95,28600.0
2014-05-14 10:10:00,63.93,63.95,63.81,63.82,19200.0,63.93,63.95,63.81,63.82,19200.0
2014-05-14 10:20:00,63.82,64.23,63.8,64.23,15000.0,63.82,64.23,63.8,64.23,15000.0
2014-05-14 10:30:00,64.23,64.26,63.94,63.94,13600.0,64.23,64.26,63.94,63.94,13600.0
2014-05-14 10:40:00,63.99,64.11,63.99,64.06,11800.0,63.99,64.11,63.99,64.06,11800.0
2014-05-14 10:50:00,64.15,64.24,64.11,64.11,5000.0,64.15,64.24,64.11,64.11,5000.0
2014-05-14 11:00:00,64.11,64.25,64.11,64.14,4400.0,64.11,64.25,64.11,64.14,4400.0
2014-05-14 11:10:00,64.14,64.18,64.11,64.13,8200.0,64.14,64.18,64.11,64.13,8200.0
2014-05-14 11:20:00,64.13,64.13,64.05,64.06,6000.0,64.13,64.13,64.05,64.06,6000.0
2014-05-14 11:30:00,64.08,64.14,64.06,64.08,7000.0,64.08,64.14,64.06,64.08,7000.0
2014-05-14 11:40:00,64.09,64.11,64.05,64.08,5200.0,64.09,64.11,64.05,64.08,5200.0
2014-05-14 11:50:00,64.07,64.09,63.97,63.97,8200.0,64.07,64.09,63.97,63.97,8200.0
2014-05-14 12:00:00,63.95,64.11,63.95,64.1,4800.0,63.95,64.11,63.95,64.1,4800.0
2014-05-14 12:10:00,64.1,64.1,63.98,64.1,11000.0,64.1,64.1,63.98,64.1,11000.0
2014-05-14 12:20:00,64.1,64.13,64.07,64.13,4800.0,64.1,64.13,64.07,64.13,4800.0
2014-05-14 12:30:00,64.13,64.18,64.08,64.14,10000.0,64.13,64.18,64.08,64.14,10000.0
2014-05-14 12:40:00,64.14,64.22,64.1,64.11,5400.0,64.14,64.22,64.1,64.11,5400.0
2014-05-14 12:50:00,64.11,64.16,64.05,64.05,11800.0,64.11,64.16,64.05,64.05,11800.0
2014-05-14 13:00:00,64.07,64.13,64.07,64.07,7200.0,64.07,64.13,64.07,64.07,7200.0
2014-05-14 13:10:00,64.11,64.11,64.05,64.05,14400.0,64.11,64.11,64.05,64.05,14400.0
2014-05-14 13:20:00,64.07,64.1,64.05,64.08,8800.0,64.07,64.1,64.05,64.08,8800.0
2014-05-14 13:30:00,64.08,64.08,64.02,64.02,18400.0,64.08,64.08,64.02,64.02,18400.0
2014-05-14 13:40:00,64.05,64.08,64.02,64.05,10200.0,64.05,64.08,64.02,64.05,10200.0
2014-05-14 13:50:00,64.05,64.08,64.04,64.05,17000.0,64.05,64.08,64.04,64.05,17000.0
2014-05-14 14:00:00,64.06,64.08,64.04,64.04,11800.0,64.06,64.08,64.04,64.04,11800.0
2014-05-14 14:10:00,64.04,64.08,64.04,64.05,16200.0,64.04,64.08,64.04,64.05,16200.0
2014-05-14 14:20:00,64.06,64.08,64.04,64.06,12400.0,64.06,64.08,64.04,64.06,12400.0
2014-05-14 14:30:00,64.08,64.09,64.03,64.05,17400.0,64.08,64.09,64.03,64.05,17400.0
2014-05-14 14:40:00,64.06,64.09,63.99,63.99,28800.0,64.06,64.09,63.99,63.99,28800.0
2014-05-14 14:50:00,64.03,64.11,63.99,64.05,10000.0,64.03,64.11,63.99,64.05,10000.0
2014-05-14 15:00:00,64.05,64.08,63.99,64.01,16200.0,64.05,64.08,63.99,64.01,16200.0
2014-05-14 15:10:00,63.99,64.06,63.95,64.04,15400.0,63.99,64.06,63.95,64.04,15400.0
2014-05-14 15:20:00,64.06,64.09,64.02,64.05,28000.0,64.06,64.09,64.02,64.05,28000.0
2014-05-14 15:30:00,64.04,64.04,63.93,63.99,10000.0,64.04,64.04,63.93,63.99,10000.0
2014-05-14 15:40:00,64.04,64.08,64.01,64.05,26600.0,64.04,64.08,64.01,64.05,26600.0
2014-05-14 15:50:00,64.05,64.05,63.97,63.99,45800.0,64.05,64.05,63.97,63.99,45800.0
2014-05-15 09:30:00,63.88,64.47,63.55,64.47,2600.0,63.88,64.47,63.55,64.47,2600.0
2014-05-15 09:40:00,63.84,63.84,63.6,63.74,1600.0,63.84,63.84,63.6,63.74,1600.0
2014-05-15 09:50:00,63.77,63.77,63.54,63.7,11600.0,63.77,63.77,63.54,63.7,11600.0
2014-05-15 10:00:00,63.7,63.7,63.41,63.41,5600.0,63.7,63.7,63.41,63.41,5600.0
2014-05-15 10:10:00,63.37,63.4,63.17,63.27,7400.0,63.37,63.4,63.17,63.27,7400.0
2014-05-15 10:20:00,63.34,63.4,63.24,63.24,11000.0,63.34,63.4,63.24,63.24,11000.0
2014-05-15 10:30:00,63.3,63.35,63.21,63.23,14400.0,63.3,63.35,63.21,63.23,14400.0
2014-05-15 10:40:00,63.23,63.34,63.19,63.34,7600.0,63.23,63.34,63.19,63.34,7600.0
2014-05-15 10:50:00,63.34,63.35,63.27,63.32,2600.0,63.34,63.35,63.27,63.32,2600.0
2014-05-15 11:00:00,63.32,63.33,63.22,63.23,8000.0,63.32,63.33,63.22,63.23,8000.0
2014-05-15 11:10:00,63.28,63.34,63.18,63.2,5600.0,63.28,63.34,63.18,63.2,5600.0
2014-05-15 11:20:00,63.22,63.22,63.09,63.16,5200.0,63.22,63.22,63.09,63.16,5200.0
2014-05-15 11:30:00,63.18,63.33,63.13,63.27,6200.0,63.18,63.33,63.13,63.27,6200.0
2014-05-15 11:40:00,63.27,63.32,63.15,63.17,7000.0,63.27,63.32,63.15,63.17,7000.0
2014-05-15 11:50:00,63.17,63.21,63.02,63.03,10200.0,63.17,63.21,63.02,63.03,10200.0
2014-05-15 12:00:00,63.13,63.23,63.08,63.18,7000.0,63.13,63.23,63.08,63.18,7000.0
2014-05-15 12:10:00,63.2,63.22,63.15,63.19,7800.0,63.2,63.22,63.15,63.19,7800.0
2014-05-15 12:20:00,63.24,63.25,63.19,63.19,30200.0,63.24,63.25,63.19,63.19,30200.0
2014-05-15 12:30:00,63.27,63.36,63.24,63.33,15000.0,63.27,63.36,63.24,63.33,15000.0
2014-05-15 12:40:00,63.32,63.39,63.26,63.36,4800.0,63.32,63.39,63.26,63.36,4800.0
2014-05-15 12:50:00,63.35,63.4,63.31,63.35,10800.0,63.35,63.4,63.31,63.35,10800.0
2014-05-15 13:00:00,63.35,63.35,63.19,63.2,7000.0,63.35,63.35,63.19,63.2,7000.0
2014-05-15 13:10:00,63.19,63.22,63.18,63.18,3200.0,63.19,63.22,63.18,63.18,3200.0
2014-05-15 13:20:00,63.2,63.2,63.17,63.18,3000.0,63.2,63.2,63.17,63.18,3000.0
2014-05-15 13:30:00,63.18,63.23,63.18,63.22,3600.0,63.18,63.23,63.18,63.22,3600.0
2014-05-15 13:40:00,63.21,63.22,63.18,63.18,800.0,63.21,63.22,63.18,63.18,800.0
2014-05-15 13:50:00,63.2,63.26,63.2,63.21,5400.0,63.2,63.26,63.2,63.21,5400.0
2014-05-15 14:00:00,63.21,63.4,63.21,63.37,14000.0,63.21,63.4,63.21,63.37,14000.0
2014-05-15 14:10:00,63.35,63.4,63.22,63.23,12600.0,63.35,63.4,63.22,63.23,12600.0
2014-05-15 14:20:00,63.23,63.35,63.23,63.32,5200.0,63.23,63.35,63.23,63.32,5200.0
2014-05-15 14:30:00,63.35,63.47,63.35,63.42,4800.0,63.35,63.47,63.35,63.42,4800.0
2014-05-15 14:40:00,63.42,63.42,63.34,63.39,4000.0,63.42,63.42,63.34,63.39,4000.0
2014-05-15 14:50:00,63.4,63.49,63.38,63.44,10200.0,63.4,63.49,63.38,63.44,10200.0
2014-05-15 15:00:00,63.45,63.48,63.39,63.46,4400.0,63.45,63.48,63.39,63.46,4400.0
2014-05-15 15:10:00,63.47,63.5,63.46,63.46,7800.0,63.47,63.5,63.46,63.46,7800.0
2014-05-15 15:20:00,63.46,63.47,63.25,63.35,38400.0,63.46,63.47,63.25,63.35,38400.0
2014-05-15 15:30:00,63.33,63.47,63.33,63.47,37400.0,63.33,63.47,63.33,63.47,37400.0
2014-05-15 15:40:00,63.48,63.5,63.39,63.39,12400.0,63.48,63.5,63.39,63.39,12400.0
2014-05-15 15:50:00,63.42,63.43,63.34,63.4,30400.0,63.42,63.43,63.34,63.4,30400.0
2014-05-16 09:30:00,63.5,63.73,63.39,63.6,5400.0,63.5,63.73,63.39,63.6,5400.0
2014-05-16 09:40:00,63.44,63.52,63.38,63.45,6400.0,63.44,63.52,63.38,63.45,6400.0
2014-05-16 09:50:00,63.52,63.52,63.33,63.51,16600.0,63.52,63.52,63.33,63.51,16600.0
2014-05-16 10:00:00,63.52,63.52,63.24,63.35,8600.0,63.52,63.52,63.24,63.35,8600.0
2014-05-16 10:10:00,63.35,63.38,63.27,63.27,10600.0,63.35,63.38,63.27,63.27,10600.0
2014-05-16 10:20:00,63.27,63.29,63.17,63.29,5400.0,63.27,63.29,63.17,63.29,5400.0
2014-05-16 10:30:00,63.27,63.3,63.26,63.27,3600.0,63.27,63.3,63.26,63.27,3600.0
2014-05-16 10:40:00,63.27,63.32,63.25,63.25,2200.0,63.27,63.32,63.25,63.25,2200.0
2014-05-16 10:50:00,63.25,63.39,63.25,63.35,7200.0,63.25,63.39,63.25,63.35,7200.0
2014-05-16 11:00:00,63.34,63.35,63.27,63.3,111200.0,63.34,63.35,63.27,63.3,111200.0
2014-05-16 11:10:00,63.3,63.3,63.23,63.25,10200.0,63.3,63.3,63.23,63.25,10200.0
2014-05-16 11:20:00,63.25,63.29,63.23,63.29,4000.0,63.25,63.29,63.23,63.29,4000.0
2014-05-16 11:30:00,63.29,63.32,63.26,63.26,3400.0,63.29,63.32,63.26,63.26,3400.0
2014-05-16 11:40:00,63.26,63.34,63.18,63.33,12000.0,63.26,63.34,63.18,63.33,12000.0
2014-05-16 11:50:00,63.34,63.36,63.33,63.35,5800.0,63.34,63.36,63.33,63.35,5800.0
2014-05-16 12:00:00,63.33,63.33,63.17,63.21,5600.0,63.33,63.33,63.17,63.21,5600.0
2014-05-16 12:10:00,63.21,63.24,63.16,63.22,3400.0,63.21,63.24,63.16,63.22,3400.0
2014-05-16 12:20:00,63.23,63.24,63.19,63.19,2400.0,63.23,63.24,63.19,63.19,2400.0
2014-05-16 12:30:00,63.21,63.23,63.19,63.23,3400.0,63.21,63.23,63.19,63.23,3400.0
2014-05-16 12:40:00,63.21,63.22,63.16,63.21,4200.0,63.21,63.22,63.16,63.21,4200.0
2014-05-16 12:50:00,63.2,63.2,63.15,63.15,3200.0,63.2,63.2,63.15,63.15,3200.0
2014-05-16 13:00:00,63.15,63.16,63.07,63.16,6000.0,63.15,63.16,63.07,63.16,6000.0
2014-05-16 13:10:00,63.16,63.22,63.13,63.22,3400.0,63.16,63.22,63.13,63.22,3400.0
2014-05-16 13:20:00,63.21,63.24,63.15,63.23,6600.0,63.21,63.24,63.15,63.23,6600.0
2014-05-16 13:30:00,63.24,63.31,63.24,63.26,6200.0,63.24,63.31,63.24,63.26,6200.0
2014-05-16 13:40:00,63.27,63.34,63.27,63.34,4200.0,63.27,63.34,63.27,63.34,4200.0
2014-05-16 13:50:00,63.31,63.31,63.26,63.26,4200.0,63.31,63.31,63.26,63.26,4200.0
2014-05-16 14:00:00,63.26,63.31,63.24,63.31,5000.0,63.26,63.31,63.24,63.31,5000.0
2014-05-16 14:10:00,63.31,63.33,63.3,63.32,2200.0,63.31,63.33,63.3,63.32,2200.0
2014-05-16 14:20:00,63.33,63.38,63.26,63.35,11000.0,63.33,63.38,63.26,63.35,11000.0
2014-05-16 14:30:00,63.35,63.35,63.29,63.35,5400.0,63.35,63.35,63.29,63.35,5400.0
2014-05-16 14:40:00,63.35,63.52,63.35,63.44,5000.0,63.35,63.52,63.35,63.44,5000.0
2014-05-16 14:50:00,63.48,63.52,63.47,63.52,14000.0,63.48,63.52,63.47,63.52,14000.0
2014-05-16 15:00:00,63.52,63.56,63.49,63.55,9400.0,63.52,63.56,63.49,63.55,9400.0
2014-05-16 15:10:00,63.53,63.59,63.53,63.55,12400.0,63.53,63.59,63.53,63.55,12400.0
2014-05-16 15:20:00,63.57,63.57,63.49,63.52,14600.0,63.57,63.57,63.49,63.52,14600.0
2014-05-16 15:30:00,63.54,63.54,63.47,63.48,22800.0,63.54,63.54,63.47,63.48,22800.0
2014-05-16 15:40:00,63.49,63.52,63.47,63.49,19000.0,63.49,63.52,63.47,63.49,19000.0
2014-05-16 15:50:00,63.49,63.56,63.49,63.52,45200.0,63.49,63.56,63.49,63.52,45200.0
2014-05-19 09:30:00,63.37,63.37,62.98,62.98,800.0,63.37,63.37,62.98,62.98,800.0
2014-05-19 09:40:00,63.5,63.69,63.48,63.61,8600.0,63.5,63.69,63.48,63.61,8600.0
2014-05-19 09:50:00,63.61,63.61,63.54,63.57,5600.0,63.61,63.61,63.54,63.57,5600.0
2014-05-19 10:00:00,63.66,63.77,63.65,63.72,61400.0,63.66,63.77,63.65,63.72,61400.0
2014-05-19 10:10:00,63.72,63.85,63.69,63.85,3400.0,63.72,63.85,63.69,63.85,3400.0
2014-05-19 10:20:00,63.85,64.11,63.85,63.97,7800.0,63.85,64.11,63.85,63.97,7800.0
2014-05-19 10:30:00,63.97,64.08,63.96,64.08,3000.0,63.97,64.08,63.96,64.08,3000.0
2014-05-19 10:40:00,64.08,64.1,64.05,64.05,4400.0,64.08,64.1,64.05,64.05,4400.0
2014-05-19 10:50:00,64.1,64.15,64.1,64.15,7400.0,64.1,64.15,64.1,64.15,7400.0
2014-05-19 11:00:00,64.1,64.21,64.05,64.14,13400.0,64.1,64.21,64.05,64.14,13400.0
2014-05-19 11:10:00,64.17,64.21,64.09,64.21,19800.0,64.17,64.21,64.09,64.21,19800.0
2014-05-19 11:20:00,64.22,64.29,64.12,64.19,15200.0,64.22,64.29,64.12,64.19,15200.0
2014-05-19 11:30:00,64.16,64.25,64.13,64.13,8000.0,64.16,64.25,64.13,64.13,8000.0
2014-05-19 11:40:00,64.13,64.17,64.11,64.16,4600.0,64.13,64.17,64.11,64.16,4600.0
2014-05-19 11:50:00,64.17,64.19,64.16,64.19,3400.0,64.17,64.19,64.16,64.19,3400.0
2014-05-19 12:00:00,64.2,64.21,64.2,64.21,4000.0,64.2,64.21,64.2,64.21,4000.0
2014-05-19 12:10:00,64.21,64.21,64.15,64.2,2000.0,64.21,64.21,64.15,64.2,2000.0
2014-05-19 12:20:00,64.2,64.23,64.19,64.23,3000.0,64.2,64.23,64.19,64.23,3000.0
2014-05-19 12:30:00,64.22,64.23,64.11,64.14,31000.0,64.22,64.23,64.11,64.14,31000.0
2014-05-19 12:40:00,64.17,64.17,64.09,64.09,16200.0,64.17,64.17,64.09,64.09,16200.0
2014-05-19 12:50:00,64.17,64.17,64.14,64.14,2600.0,64.17,64.17,64.14,64.14,2600.0
2014-05-19 13:00:00,64.11,64.17,64.1,64.17,4600.0,64.11,64.17,64.1,64.17,4600.0
2014-05-19 13:10:00,64.16,64.17,64.15,64.16,2400.0,64.16,64.17,64.15,64.16,2400.0
2014-05-19 13:20:00,64.16,64.17,64.12,64.13,3400.0,64.16,64.17,64.12,64.13,3400.0
2014-05-19 13:30:00,64.1,64.17,64.09,64.17,8600.0,64.1,64.17,64.09,64.17,8600.0
2014-05-19 13:40:00,64.17,64.17,64.14,64.17,4200.0,64.17,64.17,64.14,64.17,4200.0
2014-05-19 13:50:00,64.17,64.19,64.1,64.1,11800.0,64.17,64.19,64.1,64.1,11800.0
2014-05-19 14:00:00,64.16,64.17,64.15,64.16,2400.0,64.16,64.17,64.15,64.16,2400.0
2014-05-19 14:10:00,64.14,64.17,64.11,64.15,3800.0,64.14,64.17,64.11,64.15,3800.0
2014-05-19 14:20:00,64.15,64.16,64.14,64.15,6200.0,64.15,64.16,64.14,64.15,6200.0
2014-05-19 14:30:00,64.16,64.17,64.1,64.16,6000.0,64.16,64.17,64.1,64.16,6000.0
2014-05-19 14:40:00,64.17,64.17,64.13,64.17,6600.0,64.17,64.17,64.13,64.17,6600.0
2014-05-19 14:50:00,64.17,64.17,64.1,64.1,4200.0,64.17,64.17,64.1,64.1,4200.0
2014-05-19 15:00:00,64.08,64.14,64.08,64.1,4800.0,64.08,64.14,64.08,64.1,4800.0
2014-05-19 15:10:00,64.1,64.11,63.98,64.06,10600.0,64.1,64.11,63.98,64.06,10600.0
2014-05-19 15:20:00,64.06,64.08,64.02,64.02,11000.0,64.06,64.08,64.02,64.02,11000.0
2014-05-19 15:30:00,64.01,64.06,63.99,64.01,8800.0,64.01,64.06,63.99,64.01,8800.0
2014-05-19 15:40:00,64.02,64.05,63.99,64.0,9200.0,64.02,64.05,63.99,64.0,9200.0
2014-05-19 15:50:00,63.99,63.99,63.85,63.85,34000.0,63.99,63.99,63.85,63.85,34000.0
2014-05-20 09:30:00,63.72,64.24,63.26,63.65,4400.0,63.72,64.24,63.26,63.65,4400.0
2014-05-20 09:40:00,63.95,63.95,63.42,63.42,3800.0,63.95,63.95,63.42,63.42,3800.0
2014-05-20 09:50:00,63.41,63.46,63.15,63.15,6200.0,63.41,63.46,63.15,63.15,6200.0
2014-05-20 10:00:00,63.15,63.22,63.1,63.22,3200.0,63.15,63.22,63.1,63.22,3200.0
2014-05-20 10:10:00,63.22,63.33,63.22,63.33,3000.0,63.22,63.33,63.22,63.33,3000.0
2014-05-20 10:20:00,63.32,63.32,63.23,63.23,2000.0,63.32,63.32,63.23,63.23,2000.0
2014-05-20 10:30:00,63.23,63.3,63.21,63.3,2200.0,63.23,63.3,63.21,63.3,2200.0
2014-05-20 10:40:00,63.22,63.33,63.22,63.29,13800.0,63.22,63.33,63.22,63.29,13800.0
2014-05-20 10:50:00,63.29,63.37,63.29,63.37,8200.0,63.29,63.37,63.29,63.37,8200.0
2014-05-20 11:00:00,63.47,63.47,63.46,63.46,2200.0,63.47,63.47,63.46,63.46,2200.0
2014-05-20 11:10:00,63.53,63.57,63.46,63.57,4800.0,63.53,63.57,63.46,63.57,4800.0
2014-05-20 11:20:00,63.57,63.7,63.57,63.7,5400.0,63.57,63.7,63.57,63.7,5400.0
2014-05-20 11:30:00,63.72,63.82,63.71,63.78,6200.0,63.72,63.82,63.71,63.78,6200.0
2014-05-20 11:40:00,63.78,63.98,63.78,63.98,3800.0,63.78,63.98,63.78,63.98,3800.0
2014-05-20 11:50:00,63.98,63.98,63.63,63.66,4400.0,63.98,63.98,63.63,63.66,4400.0
2014-05-20 12:00:00,63.66,63.66,63.4,63.41,2400.0,63.66,63.66,63.4,63.41,2400.0
2014-05-20 12:10:00,63.41,63.54,63.31,63.52,7400.0,63.41,63.54,63.31,63.52,7400.0
2014-05-20 12:20:00,63.52,63.59,63.43,63.59,2600.0,63.52,63.59,63.43,63.59,2600.0
2014-05-20 12:30:00,63.4,63.57,63.4,63.4,3800.0,63.4,63.57,63.4,63.4,3800.0
2014-05-20 12:40:00,63.39,63.58,63.39,63.54,4000.0,63.39,63.58,63.39,63.54,4000.0
2014-05-20 12:50:00,63.6,63.6,63.52,63.58,3000.0,63.6,63.6,63.52,63.58,3000.0
2014-05-20 13:00:00,63.6,63.62,63.51,63.6,3600.0,63.6,63.62,63.51,63.6,3600.0
2014-05-20 13:10:00,63.6,63.6,63.46,63.48,5600.0,63.6,63.6,63.46,63.48,5600.0
2014-05-20 13:20:00,63.51,63.52,63.43,63.43,3800.0,63.51,63.52,63.43,63.43,3800.0
2014-05-20 13:30:00,63.46,63.6,63.46,63.58,4600.0,63.46,63.6,63.46,63.58,4600.0
2014-05-20 13:40:00,63.56,63.6,63.35,63.35,5600.0,63.56,63.6,63.35,63.35,5600.0
2014-05-20 13:50:00,63.43,63.44,63.41,63.44,3600.0,63.43,63.44,63.41,63.44,3600.0
2014-05-20 14:00:00,63.44,63.54,63.4,63.48,7400.0,63.44,63.54,63.4,63.48,7400.0
2014-05-20 14:10:00,63.54,63.6,63.52,63.6,7600.0,63.54,63.6,63.52,63.6,7600.0
2014-05-20 14:20:00,63.6,63.68,63.52,63.52,6000.0,63.6,63.68,63.52,63.52,6000.0
2014-05-20 14:30:00,63.55,63.62,63.55,63.62,3000.0,63.55,63.62,63.55,63.62,3000.0
2014-05-20 14:40:00,63.62,63.66,63.57,63.65,12200.0,63.62,63.66,63.57,63.65,12200.0
2014-05-20 14:50:00,63.64,63.67,63.55,63.66,11600.0,63.64,63.67,63.55,63.66,11600.0
2014-05-20 15:00:00,63.63,63.73,63.59,63.69,18400.0,63.63,63.73,63.59,63.69,18400.0
2014-05-20 15:10:00,63.72,63.89,63.72,63.89,9000.0,63.72,63.89,63.72,63.89,9000.0
2014-05-20 15:20:00,63.92,63.99,63.82,63.94,11000.0,63.92,63.99,63.82,63.94,11000.0
2014-05-20 15:30:00,63.91,64.05,63.9,63.92,11800.0,63.91,64.05,63.9,63.92,11800.0
2014-05-20 15:40:00,63.92,63.96,63.85,63.85,5800.0,63.92,63.96,63.85,63.85,5800.0
2014-05-20 15:50:00,63.88,63.9,63.75,63.76,12400.0,63.88,63.9,63.75,63.76,12400.0
2014-05-21 09:30:00,63.88,63.88,63.38,63.38,1400.0,63.88,63.88,63.38,63.38,1400.0
2014-05-21 09:40:00,63.43,64.27,63.43,64.27,7600.0,63.43,64.27,63.43,64.27,7600.0
2014-05-21 09:50:00,64.27,64.27,64.17,64.26,3800.0,64.27,64.27,64.17,64.26,3800.0
2014-05-21 10:00:00,64.26,64.26,64.11,64.11,4200.0,64.26,64.26,64.11,64.11,4200.0
2014-05-21 10:10:00,64.16,64.17,64.05,64.14,6400.0,64.16,64.17,64.05,64.14,6400.0
2014-05-21 10:20:00,64.14,64.2,64.06,64.17,4600.0,64.14,64.2,64.06,64.17,4600.0
2014-05-21 10:30:00,64.19,64.2,64.14,64.15,6600.0,64.19,64.2,64.14,64.15,6600.0
2014-05-21 10:40:00,64.16,64.17,64.15,64.16,3600.0,64.16,64.17,64.15,64.16,3600.0
2014-05-21 10:50:00,64.16,64.17,64.06,64.06,3600.0,64.16,64.17,64.06,64.06,3600.0
2014-05-21 11:00:00,64.05,64.05,63.94,63.95,19000.0,64.05,64.05,63.94,63.95,19000.0
2014-05-21 11:10:00,63.95,63.99,63.9,63.9,6000.0,63.95,63.99,63.9,63.9,6000.0
2014-05-21 11:20:00,63.9,63.92,63.8,63.9,4800.0,63.9,63.92,63.8,63.9,4800.0
2014-05-21 11:30:00,63.88,63.88,63.82,63.83,4800.0,63.88,63.88,63.82,63.83,4800.0
2014-05-21 11:40:00,63.88,63.88,63.66,63.7,7400.0,63.88,63.88,63.66,63.7,7400.0
2014-05-21 11:50:00,63.69,63.69,63.6,63.63,9200.0,63.69,63.69,63.6,63.63,9200.0
2014-05-21 12:00:00,63.67,63.83,63.67,63.8,3800.0,63.67,63.83,63.67,63.8,3800.0
2014-05-21 12:10:00,63.78,63.88,63.78,63.85,2200.0,63.78,63.88,63.78,63.85,2200.0
2014-05-21 12:20:00,63.9,63.91,63.87,63.9,4600.0,63.9,63.91,63.87,63.9,4600.0
2014-05-21 12:30:00,63.92,63.99,63.92,63.96,2400.0,63.92,63.99,63.92,63.96,2400.0
2014-05-21 12:40:00,63.98,64.1,63.97,64.1,2600.0,63.98,64.1,63.97,64.1,2600.0
2014-05-21 12:50:00,64.07,64.13,64.04,64.08,5400.0,64.07,64.13,64.04,64.08,5400.0
2014-05-21 13:00:00,64.11,64.14,64.04,64.14,4200.0,64.11,64.14,64.04,64.14,4200.0
2014-05-21 13:10:00,64.14,64.15,64.1,64.14,2800.0,64.14,64.15,64.1,64.14,2800.0
2014-05-21 13:20:00,64.15,64.15,64.1,64.1,2200.0,64.15,64.15,64.1,64.1,2200.0
2014-05-21 13:30:00,64.09,64.13,64.05,64.13,1800.0,64.09,64.13,64.05,64.13,1800.0
2014-05-21 13:40:00,64.14,64.14,64.02,64.03,6000.0,64.14,64.14,64.02,64.03,6000.0
2014-05-21 13:50:00,64.06,64.12,64.06,64.09,4600.0,64.06,64.12,64.06,64.09,4600.0
2014-05-21 14:00:00,64.09,64.18,63.96,64.07,14000.0,64.09,64.18,63.96,64.07,14000.0
2014-05-21 14:10:00,64.08,64.13,63.95,64.12,10600.0,64.08,64.13,63.95,64.12,10600.0
2014-05-21 14:20:00,64.1,64.19,64.01,64.15,4400.0,64.1,64.19,64.01,64.15,4400.0
2014-05-21 14:30:00,64.2,64.22,64.15,64.17,5200.0,64.2,64.22,64.15,64.17,5200.0
2014-05-21 14:40:00,64.21,64.26,64.17,64.17,5200.0,64.21,64.26,64.17,64.17,5200.0
2014-05-21 14:50:00,64.17,64.17,64.13,64.17,5000.0,64.17,64.17,64.13,64.17,5000.0
2014-05-21 15:00:00,64.17,64.17,64.07,64.14,26800.0,64.17,64.17,64.07,64.14,26800.0
2014-05-21 15:10:00,64.12,64.18,64.12,64.13,11200.0,64.12,64.18,64.12,64.13,11200.0
2014-05-21 15:20:00,64.12,64.17,64.0,64.05,25800.0,64.12,64.17,64.0,64.05,25800.0
2014-05-21 15:30:00,64.05,64.06,63.94,63.94,5600.0,64.05,64.06,63.94,63.94,5600.0
2014-05-21 15:40:00,63.92,63.97,63.86,63.88,5600.0,63.92,63.97,63.86,63.88,5600.0
2014-05-21 15:50:00,63.88,63.93,63.74,63.8,20800.0,63.88,63.93,63.74,63.8,20800.0
2014-05-22 09:30:00,63.82,63.82,63.82,63.82,600.0,63.82,63.82,63.82,63.82,600.0
2014-05-22 09:40:00,63.81,63.89,63.79,63.89,2200.0,63.81,63.89,63.79,63.89,2200.0
2014-05-22 09:50:00,64.0,64.17,63.99,64.17,4200.0,64.0,64.17,63.99,64.17,4200.0
2014-05-22 10:00:00,64.17,64.17,63.87,63.92,4200.0,64.17,64.17,63.87,63.92,4200.0
2014-05-22 10:10:00,64.02,64.21,64.02,64.1,5600.0,64.02,64.21,64.02,64.1,5600.0
2014-05-22 10:20:00,64.17,64.17,64.1,64.14,2600.0,64.17,64.17,64.1,64.14,2600.0
2014-05-22 10:30:00,64.27,64.35,64.24,64.28,3800.0,64.27,64.35,64.24,64.28,3800.0
2014-05-22 10:40:00,64.28,64.4,64.26,64.36,17000.0,64.28,64.4,64.26,64.36,17000.0
2014-05-22 10:50:00,64.39,64.49,64.39,64.48,4400.0,64.39,64.49,64.39,64.48,4400.0
2014-05-22 11:00:00,64.5,64.5,64.48,64.5,3800.0,64.5,64.5,64.48,64.5,3800.0
2014-05-22 11:10:00,64.49,64.5,64.42,64.42,5600.0,64.49,64.5,64.42,64.42,5600.0
2014-05-22 11:20:00,64.44,64.5,64.38,64.38,10200.0,64.44,64.5,64.38,64.38,10200.0
2014-05-22 11:30:00,64.45,64.49,64.32,64.32,4600.0,64.45,64.49,64.32,64.32,4600.0
2014-05-22 11:40:00,64.33,64.42,64.3,64.31,6200.0,64.33,64.42,64.3,64.31,6200.0
2014-05-22 11:50:00,64.41,64.48,64.41,64.45,8800.0,64.41,64.48,64.41,64.45,8800.0
2014-05-22 12:00:00,64.49,64.49,64.42,64.49,3800.0,64.49,64.49,64.42,64.49,3800.0
2014-05-22 12:10:00,64.48,64.48,64.36,64.36,2800.0,64.48,64.48,64.36,64.36,2800.0
2014-05-22 12:20:00,64.36,64.45,64.36,64.44,1600.0,64.36,64.45,64.36,64.44,1600.0
2014-05-22 12:30:00,64.47,64.48,64.43,64.48,1800.0,64.47,64.48,64.43,64.48,1800.0
2014-05-22 12:40:00,64.48,64.5,64.35,64.35,10400.0,64.48,64.5,64.35,64.35,10400.0
2014-05-22 12:50:00,64.35,64.36,64.31,64.36,2800.0,64.35,64.36,64.31,64.36,2800.0
2014-05-22 13:00:00,64.37,64.41,64.33,64.4,2800.0,64.37,64.41,64.33,64.4,2800.0
2014-05-22 13:10:00,64.35,64.41,64.35,64.41,1600.0,64.35,64.41,64.35,64.41,1600.0
2014-05-22 13:20:00,64.41,64.45,64.39,64.45,2200.0,64.41,64.45,64.39,64.45,2200.0
2014-05-22 13:30:00,64.45,64.48,64.43,64.44,3000.0,64.45,64.48,64.43,64.44,3000.0
2014-05-22 13:40:00,64.44,64.46,64.36,64.44,4000.0,64.44,64.46,64.36,64.44,4000.0
2014-05-22 13:50:00,64.43,64.43,64.33,64.33,2800.0,64.43,64.43,64.33,64.33,2800.0
2014-05-22 14:00:00,64.36,64.41,64.32,64.35,4400.0,64.36,64.41,64.32,64.35,4400.0
2014-05-22 14:10:00,64.36,64.39,64.36,64.36,5600.0,64.36,64.39,64.36,64.36,5600.0
2014-05-22 14:20:00,64.38,64.39,64.36,64.36,2600.0,64.38,64.39,64.36,64.36,2600.0
2014-05-22 14:30:00,64.42,64.48,64.4,64.42,5600.0,64.42,64.48,64.4,64.42,5600.0
2014-05-22 14:40:00,64.39,64.49,64.39,64.46,2400.0,64.39,64.49,64.39,64.46,2400.0
2014-05-22 14:50:00,64.46,64.53,64.46,64.51,4200.0,64.46,64.53,64.46,64.51,4200.0
2014-05-22 15:00:00,64.51,64.51,64.44,64.47,2400.0,64.51,64.51,64.44,64.47,2400.0
2014-05-22 15:10:00,64.51,64.51,64.49,64.51,3600.0,64.51,64.51,64.49,64.51,3600.0
2014-05-22 15:20:00,64.52,64.54,64.49,64.52,24800.0,64.52,64.54,64.49,64.52,24800.0
2014-05-22 15:30:00,64.5,64.5,64.29,64.36,8200.0,64.5,64.5,64.29,64.36,8200.0
2014-05-22 15:40:00,64.31,64.31,64.21,64.23,15800.0,64.31,64.31,64.21,64.23,15800.0
2014-05-22 15:50:00,64.22,64.27,64.11,64.12,16000.0,64.22,64.27,64.11,64.12,16000.0
2014-05-23 09:30:00,64.11,64.11,64.11,64.11,1000.0,64.11,64.11,64.11,64.11,1000.0
2014-05-23 09:40:00,64.11,64.11,63.9,63.91,50000.0,64.11,64.11,63.9,63.91,50000.0
2014-05-23 09:50:00,63.9,63.99,63.77,63.88,5400.0,63.9,63.99,63.77,63.88,5400.0
2014-05-23 10:00:00,63.88,63.98,63.75,63.78,4000.0,63.88,63.98,63.75,63.78,4000.0
2014-05-23 10:10:00,63.82,63.88,63.8,63.88,3800.0,63.82,63.88,63.8,63.88,3800.0
2014-05-23 10:20:00,63.88,63.99,63.88,63.98,4800.0,63.88,63.99,63.88,63.98,4800.0
2014-05-23 10:30:00,63.98,64.0,63.91,63.96,5200.0,63.98,64.0,63.91,63.96,5200.0
2014-05-23 10:40:00,63.96,64.0,63.92,63.99,15000.0,63.96,64.0,63.92,63.99,15000.0
2014-05-23 10:50:00,63.99,64.0,63.96,64.0,4200.0,63.99,64.0,63.96,64.0,4200.0
2014-05-23 11:00:00,63.99,64.0,63.98,64.0,3200.0,63.99,64.0,63.98,64.0,3200.0
2014-05-23 11:10:00,64.0,64.0,63.95,64.0,6000.0,64.0,64.0,63.95,64.0,6000.0
2014-05-23 11:20:00,63.99,63.99,63.95,63.95,2800.0,63.99,63.99,63.95,63.95,2800.0
2014-05-23 11:30:00,63.95,63.95,63.91,63.91,2000.0,63.95,63.95,63.91,63.91,2000.0
2014-05-23 11:40:00,63.95,64.08,63.94,63.97,18000.0,63.95,64.08,63.94,63.97,18000.0
2014-05-23 11:50:00,63.99,64.09,63.99,64.08,4800.0,63.99,64.09,63.99,64.08,4800.0
2014-05-23 12:00:00,64.1,64.2,64.1,64.18,55200.0,64.1,64.2,64.1,64.18,55200.0
2014-05-23 12:10:00,64.11,64.21,64.11,64.21,1800.0,64.11,64.21,64.11,64.21,1800.0
2014-05-23 12:20:00,64.22,64.29,64.21,64.29,3200.0,64.22,64.29,64.21,64.29,3200.0
2014-05-23 12:30:00,64.29,64.4,64.25,64.4,7000.0,64.29,64.4,64.25,64.4,7000.0
2014-05-23 12:40:00,64.39,64.44,64.39,64.44,2400.0,64.39,64.44,64.39,64.44,2400.0
2014-05-23 12:50:00,64.45,64.49,64.42,64.48,4600.0,64.45,64.49,64.42,64.48,4600.0
2014-05-23 13:00:00,64.48,64.49,64.42,64.42,1600.0,64.48,64.49,64.42,64.42,1600.0
2014-05-23 13:10:00,64.44,64.44,64.35,64.35,1800.0,64.44,64.44,64.35,64.35,1800.0
2014-05-23 13:20:00,64.31,64.37,64.31,64.36,2400.0,64.31,64.37,64.31,64.36,2400.0
2014-05-23 13:30:00,64.41,64.45,64.4,64.44,3000.0,64.41,64.45,64.4,64.44,3000.0
2014-05-23 13:40:00,64.41,64.45,64.39,64.45,2200.0,64.41,64.45,64.39,64.45,2200.0
2014-05-23 13:50:00,64.41,64.42,64.36,64.42,4200.0,64.41,64.42,64.36,64.42,4200.0
2014-05-23 14:00:00,64.44,64.44,64.39,64.42,3400.0,64.44,64.44,64.39,64.42,3400.0
2014-05-23 14:10:00,64.41,64.42,64.4,64.4,2000.0,64.41,64.42,64.4,64.4,2000.0
2014-05-23 14:20:00,64.42,64.44,64.39,64.4,34600.0,64.42,64.44,64.39,64.4,34600.0
2014-05-23 14:30:00,64.41,64.42,64.35,64.37,7600.0,64.41,64.42,64.35,64.37,7600.0
2014-05-23 14:40:00,64.35,64.35,64.3,64.33,2800.0,64.35,64.35,64.3,64.33,2800.0
2014-05-23 14:50:00,64.36,64.36,64.3,64.31,8000.0,64.36,64.36,64.3,64.31,8000.0
2014-05-23 15:00:00,64.3,64.31,64.26,64.28,4200.0,64.3,64.31,64.26,64.28,4200.0
2014-05-23 15:10:00,64.28,64.32,64.27,64.31,6600.0,64.28,64.32,64.27,64.31,6600.0
2014-05-23 15:20:00,64.31,64.33,64.3,64.31,5600.0,64.31,64.33,64.3,64.31,5600.0
2014-05-23 15:30:00,64.33,64.33,64.28,64.28,5000.0,64.33,64.33,64.28,64.28,5000.0
2014-05-23 15:40:00,64.29,64.32,64.23,64.23,10600.0,64.29,64.32,64.23,64.23,10600.0
2014-05-23 15:50:00,64.25,64.32,64.24,64.29,22000.0,64.25,64.32,64.24,64.29,22000.0
2014-05-27 09:30:00,64.35,64.55,64.19,64.55,3600.0,64.35,64.55,64.19,64.55,3600.0
2014-05-27 09:40:00,64.48,64.63,64.33,64.58,4200.0,64.48,64.63,64.33,64.58,4200.0
2014-05-27 09:50:00,64.58,64.64,64.25,64.27,26600.0,64.58,64.64,64.25,64.27,26600.0
2014-05-27 10:00:00,64.28,64.58,64.28,64.58,3600.0,64.28,64.58,64.28,64.58,3600.0
2014-05-27 10:10:00,64.58,64.78,64.52,64.78,19200.0,64.58,64.78,64.52,64.78,19200.0
2014-05-27 10:20:00,64.74,64.97,64.74,64.97,5000.0,64.74,64.97,64.74,64.97,5000.0
2014-05-27 10:30:00,64.92,64.95,64.9,64.9,3000.0,64.92,64.95,64.9,64.9,3000.0
2014-05-27 10:40:00,64.94,65.03,64.9,65.01,12800.0,64.94,65.03,64.9,65.01,12800.0
2014-05-27 10:50:00,65.0,65.04,64.95,65.0,12600.0,65.0,65.04,64.95,65.0,12600.0
2014-05-27 11:00:00,64.95,64.99,64.89,64.89,2000.0,64.95,64.99,64.89,64.89,2000.0
2014-05-27 11:10:00,64.93,64.93,64.81,64.83,5200.0,64.93,64.93,64.81,64.83,5200.0
2014-05-27 11:20:00,64.83,64.83,64.73,64.74,5000.0,64.83,64.83,64.73,64.74,5000.0
2014-05-27 11:30:00,64.73,64.81,64.71,64.78,7200.0,64.73,64.81,64.71,64.78,7200.0
2014-05-27 11:40:00,64.78,64.79,64.63,64.63,3000.0,64.78,64.79,64.63,64.63,3000.0
2014-05-27 11:50:00,64.62,64.64,64.62,64.63,1200.0,64.62,64.64,64.62,64.63,1200.0
2014-05-27 12:00:00,64.65,64.66,64.61,64.64,5800.0,64.65,64.66,64.61,64.64,5800.0
2014-05-27 12:10:00,64.66,64.66,64.57,64.57,4200.0,64.66,64.66,64.57,64.57,4200.0
2014-05-27 12:20:00,64.57,64.57,64.42,64.46,3600.0,64.57,64.57,64.42,64.46,3600.0
2014-05-27 12:30:00,64.46,64.5,64.46,64.5,4600.0,64.46,64.5,64.46,64.5,4600.0
2014-05-27 12:40:00,64.51,64.55,64.48,64.55,3200.0,64.51,64.55,64.48,64.55,3200.0
2014-05-27 12:50:00,64.56,64.56,64.47,64.47,2800.0,64.56,64.56,64.47,64.47,2800.0
2014-05-27 13:00:00,64.49,64.49,64.43,64.48,5800.0,64.49,64.49,64.43,64.48,5800.0
2014-05-27 13:10:00,64.48,64.51,64.48,64.5,1200.0,64.48,64.51,64.48,64.5,1200.0
2014-05-27 13:20:00,64.5,64.52,64.36,64.36,7800.0,64.5,64.52,64.36,64.36,7800.0
2014-05-27 13:30:00,64.39,64.44,64.35,64.39,7800.0,64.39,64.44,64.35,64.39,7800.0
2014-05-27 13:40:00,64.39,64.48,64.39,64.47,3200.0,64.39,64.48,64.39,64.47,3200.0
2014-05-27 13:50:00,64.47,64.5,64.44,64.49,4400.0,64.47,64.5,64.44,64.49,4400.0
2014-05-27 14:00:00,64.51,64.53,64.48,64.53,5000.0,64.51,64.53,64.48,64.53,5000.0
2014-05-27 14:10:00,64.52,64.54,64.52,64.54,6400.0,64.52,64.54,64.52,64.54,6400.0
2014-05-27 14:20:00,64.56,64.57,64.52,64.55,7000.0,64.56,64.57,64.52,64.55,7000.0
2014-05-27 14:30:00,64.56,64.67,64.56,64.59,15200.0,64.56,64.67,64.56,64.59,15200.0
2014-05-27 14:40:00,64.63,64.67,64.63,64.66,1200.0,64.63,64.67,64.63,64.66,1200.0
2014-05-27 14:50:00,64.71,64.73,64.66,64.73,7200.0,64.71,64.73,64.66,64.73,7200.0
2014-05-27 15:00:00,64.73,64.74,64.67,64.69,6000.0,64.73,64.74,64.67,64.69,6000.0
2014-05-27 15:10:00,64.7,64.76,64.7,64.72,5400.0,64.7,64.76,64.7,64.72,5400.0
2014-05-27 15:20:00,64.72,64.73,64.69,64.7,4800.0,64.72,64.73,64.69,64.7,4800.0
2014-05-27 15:30:00,64.69,64.69,64.64,64.67,6600.0,64.69,64.69,64.64,64.67,6600.0
2014-05-27 15:40:00,64.71,64.74,64.68,64.69,3800.0,64.71,64.74,64.68,64.69,3800.0
2014-05-27 15:50:00,64.7,64.7,64.52,64.61,15400.0,64.7,64.7,64.52,64.61,15400.0
2014-05-28 09:30:00,64.48,64.5,63.92,64.16,11000.0,64.48,64.5,63.92,64.16,11000.0
2014-05-28 09:40:00,64.3,64.3,64.07,64.07,11000.0,64.3,64.3,64.07,64.07,11000.0
2014-05-28 09:50:00,64.1,64.11,63.74,63.75,10400.0,64.1,64.11,63.74,63.75,10400.0
2014-05-28 10:00:00,63.75,63.88,63.7,63.77,10200.0,63.75,63.88,63.7,63.77,10200.0
2014-05-28 10:10:00,63.77,63.92,63.66,63.74,9200.0,63.77,63.92,63.66,63.74,9200.0
2014-05-28 10:20:00,63.69,63.83,63.67,63.7,26400.0,63.69,63.83,63.67,63.7,26400.0
2014-05-28 10:30:00,63.69,63.72,63.57,63.57,14400.0,63.69,63.72,63.57,63.57,14400.0
2014-05-28 10:40:00,63.63,63.73,63.58,63.61,15800.0,63.63,63.73,63.58,63.61,15800.0
2014-05-28 10:50:00,63.59,63.6,63.53,63.53,9600.0,63.59,63.6,63.53,63.53,9600.0
2014-05-28 11:00:00,63.54,63.59,63.5,63.58,8800.0,63.54,63.59,63.5,63.58,8800.0
2014-05-28 11:10:00,63.58,63.77,63.58,63.75,9200.0,63.58,63.77,63.58,63.75,9200.0
2014-05-28 11:20:00,63.75,63.75,63.64,63.68,19400.0,63.75,63.75,63.64,63.68,19400.0
2014-05-28 11:30:00,63.69,63.86,63.69,63.85,45200.0,63.69,63.86,63.69,63.85,45200.0
2014-05-28 11:40:00,63.83,63.83,63.51,63.61,26400.0,63.83,63.83,63.51,63.61,26400.0
2014-05-28 11:50:00,63.6,63.68,63.55,63.61,13200.0,63.6,63.68,63.55,63.61,13200.0
2014-05-28 12:00:00,63.6,63.66,63.59,63.63,9200.0,63.6,63.66,63.59,63.63,9200.0
2014-05-28 12:10:00,63.6,63.77,63.6,63.7,7200.0,63.6,63.77,63.6,63.7,7200.0
2014-05-28 12:20:00,63.79,63.91,63.77,63.9,4800.0,63.79,63.91,63.77,63.9,4800.0
2014-05-28 12:30:00,63.95,63.99,63.9,63.97,5600.0,63.95,63.99,63.9,63.97,5600.0
2014-05-28 12:40:00,64.03,64.14,63.96,64.13,6600.0,64.03,64.14,63.96,64.13,6600.0
2014-05-28 12:50:00,64.13,64.19,64.11,64.13,10600.0,64.13,64.19,64.11,64.13,10600.0
2014-05-28 13:00:00,64.13,64.17,64.08,64.17,5800.0,64.13,64.17,64.08,64.17,5800.0
2014-05-28 13:10:00,64.2,64.33,64.2,64.3,4200.0,64.2,64.33,64.2,64.3,4200.0
2014-05-28 13:20:00,64.3,64.31,64.18,64.21,5600.0,64.3,64.31,64.18,64.21,5600.0
2014-05-28 13:30:00,64.21,64.27,64.21,64.23,7800.0,64.21,64.27,64.21,64.23,7800.0
2014-05-28 13:40:00,64.22,64.22,64.11,64.11,4600.0,64.22,64.22,64.11,64.11,4600.0
2014-05-28 13:50:00,64.12,64.13,64.03,64.03,15600.0,64.12,64.13,64.03,64.03,15600.0
2014-05-28 14:00:00,64.06,64.06,63.92,63.95,8400.0,64.06,64.06,63.92,63.95,8400.0
2014-05-28 14:10:00,63.95,63.97,63.92,63.96,7200.0,63.95,63.97,63.92,63.96,7200.0
2014-05-28 14:20:00,63.96,64.04,63.93,63.97,7200.0,63.96,64.04,63.93,63.97,7200.0
2014-05-28 14:30:00,63.96,64.0,63.88,63.98,6200.0,63.96,64.0,63.88,63.98,6200.0
2014-05-28 14:40:00,63.98,64.0,63.94,64.0,1800.0,63.98,64.0,63.94,64.0,1800.0
2014-05-28 14:50:00,64.01,64.12,64.01,64.05,7200.0,64.01,64.12,64.01,64.05,7200.0
2014-05-28 15:00:00,64.05,64.1,63.94,63.94,16000.0,64.05,64.1,63.94,63.94,16000.0
2014-05-28 15:10:00,63.99,63.99,63.92,63.92,11400.0,63.99,63.99,63.92,63.92,11400.0
2014-05-28 15:20:00,63.95,63.97,63.92,63.92,10600.0,63.95,63.97,63.92,63.92,10600.0
2014-05-28 15:30:00,63.91,63.99,63.91,63.97,11200.0,63.91,63.99,63.91,63.97,11200.0
2014-05-28 15:40:00,63.99,64.05,63.93,63.95,9400.0,63.99,64.05,63.93,63.95,9400.0
2014-05-28 15:50:00,63.96,63.97,63.76,63.77,37200.0,63.96,63.97,63.76,63.77,37200.0
2014-05-29 09:30:00,64.02,64.02,63.35,63.94,4400.0,64.02,64.02,63.35,63.94,4400.0
2014-05-29 09:40:00,63.82,63.99,63.82,63.93,6400.0,63.82,63.99,63.82,63.93,6400.0
2014-05-29 09:50:00,63.99,63.99,63.9,63.98,4600.0,63.99,63.99,63.9,63.98,4600.0
2014-05-29 10:00:00,64.03,64.03,63.92,63.95,7400.0,64.03,64.03,63.92,63.95,7400.0
2014-05-29 10:10:00,63.93,63.97,63.85,63.94,5800.0,63.93,63.97,63.85,63.94,5800.0
2014-05-29 10:20:00,63.94,64.01,63.94,64.01,5600.0,63.94,64.01,63.94,64.01,5600.0
2014-05-29 10:30:00,64.01,64.01,63.92,63.92,7600.0,64.01,64.01,63.92,63.92,7600.0
2014-05-29 10:40:00,63.92,63.99,63.91,63.98,6400.0,63.92,63.99,63.91,63.98,6400.0
2014-05-29 10:50:00,63.98,64.03,63.98,64.0,3800.0,63.98,64.03,63.98,64.0,3800.0
2014-05-29 11:00:00,63.96,63.96,63.91,63.93,5400.0,63.96,63.96,63.91,63.93,5400.0
2014-05-29 11:10:00,63.93,63.99,63.93,63.94,11200.0,63.93,63.99,63.93,63.94,11200.0
2014-05-29 11:20:00,63.94,63.99,63.94,63.95,8600.0,63.94,63.99,63.94,63.95,8600.0
2014-05-29 11:30:00,63.95,63.97,63.92,63.92,4400.0,63.95,63.97,63.92,63.92,4400.0
2014-05-29 11:40:00,63.92,63.92,63.84,63.9,3200.0,63.92,63.92,63.84,63.9,3200.0
2014-05-29 11:50:00,63.9,63.9,63.81,63.83,5800.0,63.9,63.9,63.81,63.83,5800.0
2014-05-29 12:00:00,63.83,63.83,63.8,63.8,2800.0,63.83,63.83,63.8,63.8,2800.0
2014-05-29 12:10:00,63.8,63.88,63.78,63.78,3000.0,63.8,63.88,63.78,63.78,3000.0
2014-05-29 12:20:00,63.79,63.79,63.69,63.7,10400.0,63.79,63.79,63.69,63.7,10400.0
2014-05-29 12:30:00,63.69,63.71,63.68,63.7,4600.0,63.69,63.71,63.68,63.7,4600.0
2014-05-29 12:40:00,63.7,63.73,63.69,63.69,3200.0,63.7,63.73,63.69,63.69,3200.0
2014-05-29 12:50:00,63.73,63.77,63.72,63.72,4000.0,63.73,63.77,63.72,63.72,4000.0
2014-05-29 13:00:00,63.73,63.77,63.7,63.7,4400.0,63.73,63.77,63.7,63.7,4400.0
2014-05-29 13:10:00,63.71,63.73,63.65,63.66,6000.0,63.71,63.73,63.65,63.66,6000.0
2014-05-29 13:20:00,63.67,63.69,63.66,63.68,8000.0,63.67,63.69,63.66,63.68,8000.0
2014-05-29 13:30:00,63.68,63.69,63.66,63.67,5400.0,63.68,63.69,63.66,63.67,5400.0
2014-05-29 13:40:00,63.67,63.74,63.67,63.74,4000.0,63.67,63.74,63.67,63.74,4000.0
2014-05-29 13:50:00,63.74,63.75,63.69,63.7,6200.0,63.74,63.75,63.69,63.7,6200.0
2014-05-29 14:00:00,63.72,63.72,63.69,63.69,2400.0,63.72,63.72,63.69,63.69,2400.0
2014-05-29 14:10:00,63.69,63.7,63.67,63.68,10400.0,63.69,63.7,63.67,63.68,10400.0
2014-05-29 14:20:00,63.68,63.71,63.68,63.71,11000.0,63.68,63.71,63.68,63.71,11000.0
2014-05-29 14:30:00,63.71,63.74,63.66,63.74,10400.0,63.71,63.74,63.66,63.74,10400.0
2014-05-29 14:40:00,63.74,63.77,63.72,63.76,5400.0,63.74,63.77,63.72,63.76,5400.0
2014-05-29 14:50:00,63.77,63.84,63.77,63.84,6200.0,63.77,63.84,63.77,63.84,6200.0
2014-05-29 15:00:00,63.85,63.95,63.85,63.95,6000.0,63.85,63.95,63.85,63.95,6000.0
2014-05-29 15:10:00,63.95,64.05,63.95,64.04,9000.0,63.95,64.05,63.95,64.04,9000.0
2014-05-29 15:20:00,64.04,64.05,64.02,64.04,14000.0,64.04,64.05,64.02,64.04,14000.0
2014-05-29 15:30:00,64.04,64.04,63.99,63.99,12600.0,64.04,64.04,63.99,63.99,12600.0
2014-05-29 15:40:00,63.98,64.03,63.95,64.03,12000.0,63.98,64.03,63.95,64.03,12000.0
2014-05-29 15:50:00,64.03,64.05,64.0,64.05,18000.0,64.03,64.05,64.0,64.05,18000.0
2014-05-30 09:30:00,64.19,64.19,63.98,63.98,2200.0,64.19,64.19,63.98,63.98,2200.0
2014-05-30 09:40:00,64.35,64.35,64.07,64.07,8400.0,64.35,64.35,64.07,64.07,8400.0
2014-05-30 09:50:00,64.07,64.07,63.93,64.02,6000.0,64.07,64.07,63.93,64.02,6000.0
2014-05-30 10:00:00,64.02,64.08,63.97,63.99,13400.0,64.02,64.08,63.97,63.99,13400.0
2014-05-30 10:10:00,64.02,64.04,63.99,64.04,17800.0,64.02,64.04,63.99,64.04,17800.0
2014-05-30 10:20:00,64.04,64.24,64.02,64.24,4400.0,64.04,64.24,64.02,64.24,4400.0
2014-05-30 10:30:00,64.32,64.33,64.17,64.17,3800.0,64.32,64.33,64.17,64.17,3800.0
2014-05-30 10:40:00,64.21,64.27,64.2,64.24,7400.0,64.21,64.27,64.2,64.24,7400.0
2014-05-30 10:50:00,64.28,64.35,64.25,64.32,10200.0,64.28,64.35,64.25,64.32,10200.0
2014-05-30 11:00:00,64.32,64.41,64.32,64.39,6400.0,64.32,64.41,64.32,64.39,6400.0
2014-05-30 11:10:00,64.41,64.42,64.39,64.42,3600.0,64.41,64.42,64.39,64.42,3600.0
2014-05-30 11:20:00,64.45,64.47,64.42,64.44,3800.0,64.45,64.47,64.42,64.44,3800.0
2014-05-30 11:30:00,64.44,64.48,64.41,64.41,4600.0,64.44,64.48,64.41,64.41,4600.0
2014-05-30 11:40:00,64.42,64.44,64.42,64.44,3400.0,64.42,64.44,64.42,64.44,3400.0
2014-05-30 11:50:00,64.44,64.44,64.37,64.38,6000.0,64.44,64.44,64.37,64.38,6000.0
2014-05-30 12:00:00,64.37,64.37,64.25,64.25,2200.0,64.37,64.37,64.25,64.25,2200.0
2014-05-30 12:10:00,64.21,64.27,64.15,64.23,6600.0,64.21,64.27,64.15,64.23,6600.0
2014-05-30 12:20:00,64.24,64.3,64.24,64.3,5000.0,64.24,64.3,64.24,64.3,5000.0
2014-05-30 12:30:00,64.3,64.3,64.21,64.21,3200.0,64.3,64.3,64.21,64.21,3200.0
2014-05-30 12:40:00,64.21,64.33,64.17,64.29,5800.0,64.21,64.33,64.17,64.29,5800.0
2014-05-30 12:50:00,64.29,64.29,64.24,64.24,5600.0,64.29,64.29,64.24,64.24,5600.0
2014-05-30 13:00:00,64.26,64.36,64.26,64.32,5600.0,64.26,64.36,64.26,64.32,5600.0
2014-05-30 13:10:00,64.34,64.36,64.28,64.28,6800.0,64.34,64.36,64.28,64.28,6800.0
2014-05-30 13:20:00,64.27,64.27,64.21,64.21,3000.0,64.27,64.27,64.21,64.21,3000.0
2014-05-30 13:30:00,64.2,64.2,64.11,64.11,10400.0,64.2,64.2,64.11,64.11,10400.0
2014-05-30 13:40:00,64.11,64.11,64.07,64.08,3000.0,64.11,64.11,64.07,64.08,3000.0
2014-05-30 13:50:00,64.11,64.11,64.1,64.11,3200.0,64.11,64.11,64.1,64.11,3200.0
2014-05-30 14:00:00,64.1,64.16,64.07,64.16,8600.0,64.1,64.16,64.07,64.16,8600.0
2014-05-30 14:10:00,64.17,64.2,64.17,64.19,2600.0,64.17,64.2,64.17,64.19,2600.0
2014-05-30 14:20:00,64.16,64.17,64.12,64.15,6800.0,64.16,64.17,64.12,64.15,6800.0
2014-05-30 14:30:00,64.22,64.22,64.17,64.2,3000.0,64.22,64.22,64.17,64.2,3000.0
2014-05-30 14:40:00,64.19,64.22,64.14,64.16,8600.0,64.19,64.22,64.14,64.16,8600.0
2014-05-30 14:50:00,64.19,64.19,64.11,64.11,4600.0,64.19,64.19,64.11,64.11,4600.0
2014-05-30 15:00:00,64.11,64.15,64.11,64.15,6800.0,64.11,64.15,64.11,64.15,6800.0
2014-05-30 15:10:00,64.14,64.18,64.11,64.11,7200.0,64.14,64.18,64.11,64.11,7200.0
2014-05-30 15:20:00,64.11,64.12,63.99,64.11,9800.0,64.11,64.12,63.99,64.11,9800.0
2014-05-30 15:30:00,64.1,64.21,64.1,64.2,12000.0,64.1,64.21,64.1,64.2,12000.0
2014-05-30 15:40:00,64.2,64.21,64.1,64.13,13000.0,64.2,64.21,64.1,64.13,13000.0
2014-05-30 15:50:00,64.17,64.36,64.14,64.25,78800.0,64.17,64.36,64.14,64.25,78800.0
2014-06-02 09:30:00,64.25,64.39,64.22,64.22,3800.0,64.25,64.39,64.22,64.22,3800.0
2014-06-02 09:40:00,64.21,64.21,63.88,63.88,2200.0,64.21,64.21,63.88,63.88,2200.0
2014-06-02 09:50:00,63.87,63.93,63.76,63.93,4200.0,63.87,63.93,63.76,63.93,4200.0
2014-06-02 10:00:00,63.94,64.03,63.83,63.98,6200.0,63.94,64.03,63.83,63.98,6200.0
2014-06-02 10:10:00,64.03,64.18,64.02,64.14,6000.0,64.03,64.18,64.02,64.14,6000.0
2014-06-02 10:20:00,64.2,64.32,64.2,64.28,20600.0,64.2,64.32,64.2,64.28,20600.0
2014-06-02 10:30:00,64.28,64.3,64.17,64.3,18200.0,64.28,64.3,64.17,64.3,18200.0
2014-06-02 10:40:00,64.31,64.31,64.29,64.29,3200.0,64.31,64.31,64.29,64.29,3200.0
2014-06-02 10:50:00,64.29,64.29,64.27,64.28,2200.0,64.29,64.29,64.27,64.28,2200.0
2014-06-02 11:00:00,64.25,64.46,64.25,64.33,7000.0,64.25,64.46,64.25,64.33,7000.0
2014-06-02 11:10:00,64.41,64.47,64.38,64.39,9600.0,64.41,64.47,64.38,64.39,9600.0
2014-06-02 11:20:00,64.42,64.58,64.42,64.58,2800.0,64.42,64.58,64.42,64.58,2800.0
2014-06-02 11:30:00,64.58,64.61,64.55,64.6,3200.0,64.58,64.61,64.55,64.6,3200.0
2014-06-02 11:40:00,64.6,64.66,64.6,64.66,2800.0,64.6,64.66,64.6,64.66,2800.0
2014-06-02 11:50:00,64.71,64.74,64.64,64.67,4800.0,64.71,64.74,64.64,64.67,4800.0
2014-06-02 12:00:00,64.67,64.67,64.59,64.62,1600.0,64.67,64.67,64.59,64.62,1600.0
2014-06-02 12:10:00,64.62,64.69,64.62,64.66,3000.0,64.62,64.69,64.62,64.66,3000.0
2014-06-02 12:20:00,64.69,64.7,64.63,64.63,5400.0,64.69,64.7,64.63,64.63,5400.0
2014-06-02 12:30:00,64.65,64.69,64.65,64.69,1800.0,64.65,64.69,64.65,64.69,1800.0
2014-06-02 12:40:00,64.69,64.69,64.62,64.62,2200.0,64.69,64.69,64.62,64.62,2200.0
2014-06-02 12:50:00,64.63,64.66,64.48,64.49,6200.0,64.63,64.66,64.48,64.49,6200.0
2014-06-02 13:00:00,64.5,64.51,64.41,64.41,4400.0,64.5,64.51,64.41,64.41,4400.0
2014-06-02 13:10:00,64.41,64.45,64.41,64.43,6800.0,64.41,64.45,64.41,64.43,6800.0
2014-06-02 13:20:00,64.43,64.55,64.43,64.55,8600.0,64.43,64.55,64.43,64.55,8600.0
2014-06-02 13:30:00,64.55,64.58,64.55,64.57,4200.0,64.55,64.58,64.55,64.57,4200.0
2014-06-02 13:40:00,64.55,64.57,64.49,64.49,3200.0,64.55,64.57,64.49,64.49,3200.0
2014-06-02 13:50:00,64.52,64.58,64.52,64.54,4800.0,64.52,64.58,64.52,64.54,4800.0
2014-06-02 14:00:00,64.57,64.61,64.57,64.59,4000.0,64.57,64.61,64.57,64.59,4000.0
2014-06-02 14:10:00,64.6,64.6,64.55,64.56,3600.0,64.6,64.6,64.55,64.56,3600.0
2014-06-02 14:20:00,64.59,64.63,64.58,64.63,6400.0,64.59,64.63,64.58,64.63,6400.0
2014-06-02 14:30:00,64.63,64.66,64.61,64.66,4200.0,64.63,64.66,64.61,64.66,4200.0
2014-06-02 14:40:00,64.67,64.69,64.64,64.64,3200.0,64.67,64.69,64.64,64.64,3200.0
2014-06-02 14:50:00,64.64,64.65,64.53,64.57,5000.0,64.64,64.65,64.53,64.57,5000.0
2014-06-02 15:00:00,64.54,64.54,64.46,64.51,7200.0,64.54,64.54,64.46,64.51,7200.0
2014-06-02 15:10:00,64.53,64.53,64.39,64.52,7200.0,64.53,64.53,64.39,64.52,7200.0
2014-06-02 15:20:00,64.49,64.5,64.46,64.47,6000.0,64.49,64.5,64.46,64.47,6000.0
2014-06-02 15:30:00,64.5,64.65,64.49,64.65,10800.0,64.5,64.65,64.49,64.65,10800.0
2014-06-02 15:40:00,64.64,64.72,64.64,64.66,5400.0,64.64,64.72,64.64,64.66,5400.0
2014-06-02 15:50:00,64.63,64.64,64.52,64.57,22800.0,64.63,64.64,64.52,64.57,22800.0
2014-06-03 09:30:00,64.39,64.39,64.27,64.3,1000.0,64.39,64.39,64.27,64.3,1000.0
2014-06-03 09:40:00,64.5,64.53,64.39,64.39,1400.0,64.5,64.53,64.39,64.39,1400.0
2014-06-03 09:50:00,64.5,64.56,64.38,64.41,5400.0,64.5,64.56,64.38,64.41,5400.0
2014-06-03 10:00:00,64.51,64.62,64.44,64.55,8400.0,64.51,64.62,64.44,64.55,8400.0
2014-06-03 10:10:00,64.55,64.63,64.52,64.57,5800.0,64.55,64.63,64.52,64.57,5800.0
2014-06-03 10:20:00,64.57,64.68,64.57,64.68,9800.0,64.57,64.68,64.57,64.68,9800.0
2014-06-03 10:30:00,64.67,64.76,64.64,64.76,6800.0,64.67,64.76,64.64,64.76,6800.0
2014-06-03 10:40:00,64.76,64.76,64.58,64.61,4600.0,64.76,64.76,64.58,64.61,4600.0
2014-06-03 10:50:00,64.64,64.67,64.52,64.64,6200.0,64.64,64.67,64.52,64.64,6200.0
2014-06-03 11:00:00,64.65,64.74,64.65,64.74,4400.0,64.65,64.74,64.65,64.74,4400.0
2014-06-03 11:10:00,64.76,64.81,64.74,64.74,4400.0,64.76,64.81,64.74,64.74,4400.0
2014-06-03 11:20:00,64.73,64.73,64.63,64.64,4400.0,64.73,64.73,64.63,64.64,4400.0
2014-06-03 11:30:00,64.63,64.68,64.61,64.64,6000.0,64.63,64.68,64.61,64.64,6000.0
2014-06-03 11:40:00,64.54,64.58,64.47,64.57,2600.0,64.54,64.58,64.47,64.57,2600.0
2014-06-03 11:50:00,64.59,64.63,64.56,64.56,4800.0,64.59,64.63,64.56,64.56,4800.0
2014-06-03 12:00:00,64.58,64.58,64.58,64.58,2200.0,64.58,64.58,64.58,64.58,2200.0
2014-06-03 12:10:00,64.58,64.79,64.58,64.79,6400.0,64.58,64.79,64.58,64.79,6400.0
2014-06-03 12:20:00,64.81,64.83,64.76,64.76,5200.0,64.81,64.83,64.76,64.76,5200.0
2014-06-03 12:30:00,64.81,64.83,64.81,64.83,600.0,64.81,64.83,64.81,64.83,600.0
2014-06-03 12:40:00,64.85,64.96,64.85,64.96,6000.0,64.85,64.96,64.85,64.96,6000.0
2014-06-03 12:50:00,64.99,65.03,64.96,65.01,6000.0,64.99,65.03,64.96,65.01,6000.0
2014-06-03 13:00:00,65.01,65.03,65.0,65.0,3000.0,65.01,65.03,65.0,65.0,3000.0
2014-06-03 13:10:00,65.03,65.04,64.96,64.96,9000.0,65.03,65.04,64.96,64.96,9000.0
2014-06-03 13:20:00,64.91,64.99,64.89,64.9,6400.0,64.91,64.99,64.89,64.9,6400.0
2014-06-03 13:30:00,64.91,64.93,64.83,64.85,5400.0,64.91,64.93,64.83,64.85,5400.0
2014-06-03 13:40:00,64.86,64.86,64.82,64.86,6200.0,64.86,64.86,64.82,64.86,6200.0
2014-06-03 13:50:00,64.86,64.93,64.86,64.88,5600.0,64.86,64.93,64.86,64.88,5600.0
2014-06-03 14:00:00,64.91,64.95,64.91,64.95,800.0,64.91,64.95,64.91,64.95,800.0
2014-06-03 14:10:00,64.95,65.05,64.95,65.04,9000.0,64.95,65.05,64.95,65.04,9000.0
2014-06-03 14:20:00,65.06,65.08,65.04,65.05,8400.0,65.06,65.08,65.04,65.05,8400.0
2014-06-03 14:30:00,65.06,65.07,65.04,65.04,5400.0,65.06,65.07,65.04,65.04,5400.0
2014-06-03 14:40:00,65.04,65.07,64.99,65.06,5400.0,65.04,65.07,64.99,65.06,5400.0
2014-06-03 14:50:00,65.0,65.01,65.0,65.01,3800.0,65.0,65.01,65.0,65.01,3800.0
2014-06-03 15:00:00,65.02,65.02,64.97,65.0,10000.0,65.02,65.02,64.97,65.0,10000.0
2014-06-03 15:10:00,65.0,65.06,64.99,65.05,7000.0,65.0,65.06,64.99,65.05,7000.0
2014-06-03 15:20:00,65.05,65.05,65.02,65.05,7800.0,65.05,65.05,65.02,65.05,7800.0
2014-06-03 15:30:00,65.05,65.1,65.05,65.1,8600.0,65.05,65.1,65.05,65.1,8600.0
2014-06-03 15:40:00,65.11,65.11,65.01,65.01,12000.0,65.11,65.11,65.01,65.01,12000.0
2014-06-03 15:50:00,65.01,65.03,64.87,64.92,29600.0,65.01,65.03,64.87,64.92,29600.0
2014-06-04 09:30:00,64.76,65.15,64.53,64.53,2000.0,64.76,65.15,64.53,64.53,2000.0
2014-06-04 09:40:00,64.94,65.0,64.92,64.92,2600.0,64.94,65.0,64.92,64.92,2600.0
2014-06-04 09:50:00,65.05,65.11,65.0,65.08,11400.0,65.05,65.11,65.0,65.08,11400.0
2014-06-04 10:00:00,65.11,65.2,65.11,65.2,6200.0,65.11,65.2,65.11,65.2,6200.0
2014-06-04 10:10:00,65.23,65.3,65.22,65.3,3800.0,65.23,65.3,65.22,65.3,3800.0
2014-06-04 10:20:00,65.3,65.3,65.22,65.25,2800.0,65.3,65.3,65.22,65.25,2800.0
2014-06-04 10:30:00,65.23,65.31,65.23,65.31,10800.0,65.23,65.31,65.23,65.31,10800.0
2014-06-04 10:40:00,65.33,65.39,65.32,65.32,4000.0,65.33,65.39,65.32,65.32,4000.0
2014-06-04 10:50:00,65.32,65.39,65.32,65.38,6600.0,65.32,65.39,65.32,65.38,6600.0
2014-06-04 11:00:00,65.38,65.38,65.26,65.27,3800.0,65.38,65.38,65.26,65.27,3800.0
2014-06-04 11:10:00,65.28,65.28,65.16,65.23,4200.0,65.28,65.28,65.16,65.23,4200.0
2014-06-04 11:20:00,65.22,65.33,65.22,65.33,6000.0,65.22,65.33,65.22,65.33,6000.0
2014-06-04 11:30:00,65.33,65.33,65.25,65.25,2200.0,65.33,65.33,65.25,65.25,2200.0
2014-06-04 11:40:00,65.25,65.26,65.14,65.25,10600.0,65.25,65.26,65.14,65.25,10600.0
2014-06-04 11:50:00,65.25,65.3,65.23,65.28,2800.0,65.25,65.3,65.23,65.28,2800.0
2014-06-04 12:00:00,65.28,65.29,65.25,65.29,5800.0,65.28,65.29,65.25,65.29,5800.0
2014-06-04 12:10:00,65.31,65.33,65.3,65.32,2200.0,65.31,65.33,65.3,65.32,2200.0
2014-06-04 12:20:00,65.32,65.32,65.31,65.31,1200.0,65.32,65.32,65.31,65.31,1200.0
2014-06-04 12:30:00,65.3,65.3,65.16,65.22,5400.0,65.3,65.3,65.16,65.22,5400.0
2014-06-04 12:40:00,65.19,65.27,65.19,65.27,5000.0,65.19,65.27,65.19,65.27,5000.0
2014-06-04 12:50:00,65.26,65.28,65.26,65.27,7000.0,65.26,65.28,65.26,65.27,7000.0
2014-06-04 13:00:00,65.3,65.3,65.18,65.18,11600.0,65.3,65.3,65.18,65.18,11600.0
2014-06-04 13:10:00,65.18,65.18,65.12,65.14,2800.0,65.18,65.18,65.12,65.14,2800.0
2014-06-04 13:20:00,65.09,65.1,65.09,65.1,1200.0,65.09,65.1,65.09,65.1,1200.0
2014-06-04 13:30:00,65.11,65.13,65.11,65.13,2600.0,65.11,65.13,65.11,65.13,2600.0
2014-06-04 13:40:00,65.13,65.14,65.13,65.14,1600.0,65.13,65.14,65.13,65.14,1600.0
2014-06-04 13:50:00,65.14,65.25,65.14,65.25,5000.0,65.14,65.25,65.14,65.25,5000.0
2014-06-04 14:00:00,65.26,65.36,65.26,65.36,8200.0,65.26,65.36,65.26,65.36,8200.0
2014-06-04 14:10:00,65.39,65.52,65.36,65.5,5800.0,65.39,65.52,65.36,65.5,5800.0
2014-06-04 14:20:00,65.48,65.48,65.41,65.42,4000.0,65.48,65.48,65.41,65.42,4000.0
2014-06-04 14:30:00,65.47,65.47,65.45,65.45,3000.0,65.47,65.47,65.45,65.45,3000.0
2014-06-04 14:40:00,65.47,65.48,65.37,65.37,4600.0,65.47,65.48,65.37,65.37,4600.0
2014-06-04 14:50:00,65.38,65.39,65.36,65.36,3600.0,65.38,65.39,65.36,65.36,3600.0
2014-06-04 15:00:00,65.39,65.41,65.37,65.39,5400.0,65.39,65.41,65.37,65.39,5400.0
2014-06-04 15:10:00,65.39,65.39,65.3,65.3,8600.0,65.39,65.39,65.3,65.3,8600.0
2014-06-04 15:20:00,65.3,65.31,65.26,65.3,13800.0,65.3,65.31,65.26,65.3,13800.0
2014-06-04 15:30:00,65.3,65.35,65.3,65.35,7600.0,65.3,65.35,65.3,65.35,7600.0
2014-06-04 15:40:00,65.35,65.37,65.29,65.3,7000.0,65.35,65.37,65.29,65.3,7000.0
2014-06-04 15:50:00,65.29,65.42,65.29,65.41,17400.0,65.29,65.42,65.29,65.41,17400.0
2014-06-05 09:30:00,65.61,65.61,65.48,65.48,2400.0,65.61,65.61,65.48,65.48,2400.0
2014-06-05 09:40:00,65.48,65.68,65.48,65.49,3800.0,65.48,65.68,65.48,65.49,3800.0
2014-06-05 09:50:00,65.42,65.49,65.17,65.41,6200.0,65.42,65.49,65.17,65.41,6200.0
2014-06-05 10:00:00,65.42,65.44,65.36,65.36,2800.0,65.42,65.44,65.36,65.36,2800.0
2014-06-05 10:10:00,65.36,65.36,65.19,65.25,4200.0,65.36,65.36,65.19,65.25,4200.0
2014-06-05 10:20:00,65.25,65.39,65.25,65.39,2600.0,65.25,65.39,65.25,65.39,2600.0
2014-06-05 10:30:00,65.39,65.53,65.39,65.5,4400.0,65.39,65.53,65.39,65.5,4400.0
2014-06-05 10:40:00,65.52,65.6,65.52,65.52,3800.0,65.52,65.6,65.52,65.52,3800.0
2014-06-05 10:50:00,65.5,65.5,65.42,65.45,2600.0,65.5,65.5,65.42,65.45,2600.0
2014-06-05 11:00:00,65.47,65.47,65.39,65.42,3400.0,65.47,65.47,65.39,65.42,3400.0
2014-06-05 11:10:00,65.38,65.54,65.38,65.42,5200.0,65.38,65.54,65.38,65.42,5200.0
2014-06-05 11:20:00,65.43,65.49,65.37,65.39,6200.0,65.43,65.49,65.37,65.39,6200.0
2014-06-05 11:30:00,65.42,65.55,65.37,65.55,5400.0,65.42,65.55,65.37,65.55,5400.0
2014-06-05 11:40:00,65.5,65.71,65.5,65.7,4800.0,65.5,65.71,65.5,65.7,4800.0
2014-06-05 11:50:00,65.61,65.67,65.61,65.61,7600.0,65.61,65.67,65.61,65.61,7600.0
2014-06-05 12:00:00,65.64,65.86,65.64,65.86,4200.0,65.64,65.86,65.64,65.86,4200.0
2014-06-05 12:10:00,65.87,65.87,65.78,65.78,1600.0,65.87,65.87,65.78,65.78,1600.0
2014-06-05 12:20:00,65.83,65.88,65.83,65.83,1600.0,65.83,65.88,65.83,65.83,1600.0
2014-06-05 12:30:00,65.84,65.95,65.84,65.95,5400.0,65.84,65.95,65.84,65.95,5400.0
2014-06-05 12:40:00,65.94,65.97,65.92,65.92,3800.0,65.94,65.97,65.92,65.92,3800.0
2014-06-05 12:50:00,65.92,65.92,65.86,65.88,2200.0,65.92,65.92,65.86,65.88,2200.0
2014-06-05 13:00:00,65.87,65.92,65.87,65.91,2800.0,65.87,65.92,65.87,65.91,2800.0
2014-06-05 13:10:00,65.87,65.89,65.79,65.83,2200.0,65.87,65.89,65.79,65.83,2200.0
2014-06-05 13:20:00,65.83,65.83,65.69,65.69,2000.0,65.83,65.83,65.69,65.69,2000.0
2014-06-05 13:30:00,65.79,65.8,65.71,65.71,2400.0,65.79,65.8,65.71,65.71,2400.0
2014-06-05 13:40:00,65.71,65.73,65.66,65.71,2200.0,65.71,65.73,65.66,65.71,2200.0
2014-06-05 13:50:00,65.71,65.74,65.68,65.74,2800.0,65.71,65.74,65.68,65.74,2800.0
2014-06-05 14:00:00,65.74,65.74,65.66,65.73,2800.0,65.74,65.74,65.66,65.73,2800.0
2014-06-05 14:10:00,65.73,65.75,65.73,65.75,1600.0,65.73,65.75,65.73,65.75,1600.0
2014-06-05 14:20:00,65.75,65.78,65.75,65.78,3000.0,65.75,65.78,65.75,65.78,3000.0
2014-06-05 14:30:00,65.78,65.78,65.74,65.78,2400.0,65.78,65.78,65.74,65.78,2400.0
2014-06-05 14:40:00,65.76,65.82,65.73,65.79,2800.0,65.76,65.82,65.73,65.79,2800.0
2014-06-05 14:50:00,65.79,65.79,65.69,65.73,5000.0,65.79,65.79,65.69,65.73,5000.0
2014-06-05 15:00:00,65.79,65.8,65.76,65.76,4000.0,65.79,65.8,65.76,65.76,4000.0
2014-06-05 15:10:00,65.75,65.78,65.61,65.61,24000.0,65.75,65.78,65.61,65.61,24000.0
2014-06-05 15:20:00,65.61,65.65,65.58,65.58,5800.0,65.61,65.65,65.58,65.58,5800.0
2014-06-05 15:30:00,65.58,65.61,65.57,65.6,5600.0,65.58,65.61,65.57,65.6,5600.0
2014-06-05 15:40:00,65.6,65.6,65.57,65.57,6400.0,65.6,65.6,65.57,65.57,6400.0
2014-06-05 15:50:00,65.55,65.57,65.42,65.49,28000.0,65.55,65.57,65.42,65.49,28000.0
2014-06-06 09:30:00,65.5,65.58,65.21,65.58,2400.0,65.5,65.58,65.21,65.58,2400.0
2014-06-06 09:40:00,65.47,65.6,65.47,65.6,2000.0,65.47,65.6,65.47,65.6,2000.0
2014-06-06 09:50:00,65.66,65.9,65.65,65.9,9800.0,65.66,65.9,65.65,65.9,9800.0
2014-06-06 10:00:00,65.88,65.88,65.86,65.87,2200.0,65.88,65.88,65.86,65.87,2200.0
2014-06-06 10:10:00,65.87,65.91,65.77,65.89,7000.0,65.87,65.91,65.77,65.89,7000.0
2014-06-06 10:20:00,65.96,65.98,65.96,65.98,1200.0,65.96,65.98,65.96,65.98,1200.0
2014-06-06 10:30:00,65.98,66.02,65.98,66.02,4200.0,65.98,66.02,65.98,66.02,4200.0
2014-06-06 10:40:00,66.02,66.02,65.98,65.98,2200.0,66.02,66.02,65.98,65.98,2200.0
2014-06-06 10:50:00,66.02,66.04,65.98,65.98,3000.0,66.02,66.04,65.98,65.98,3000.0
2014-06-06 11:00:00,65.97,65.97,65.92,65.92,4800.0,65.97,65.97,65.92,65.92,4800.0
2014-06-06 11:10:00,65.92,65.93,65.85,65.85,4200.0,65.92,65.93,65.85,65.85,4200.0
2014-06-06 11:20:00,65.86,65.86,65.85,65.85,1200.0,65.86,65.86,65.85,65.85,1200.0
2014-06-06 11:30:00,65.85,65.86,65.81,65.81,5200.0,65.85,65.86,65.81,65.81,5200.0
2014-06-06 11:40:00,65.85,65.85,65.78,65.78,2400.0,65.85,65.85,65.78,65.78,2400.0
2014-06-06 11:50:00,65.83,65.86,65.82,65.85,2400.0,65.83,65.86,65.82,65.85,2400.0
2014-06-06 12:00:00,65.85,65.85,65.7,65.7,17400.0,65.85,65.85,65.7,65.7,17400.0
2014-06-06 12:10:00,65.7,65.71,65.67,65.7,3600.0,65.7,65.71,65.67,65.7,3600.0
2014-06-06 12:20:00,65.72,65.72,65.65,65.69,3400.0,65.72,65.72,65.65,65.69,3400.0
2014-06-06 12:30:00,65.68,65.75,65.68,65.73,1400.0,65.68,65.75,65.68,65.73,1400.0
2014-06-06 12:40:00,65.75,65.83,65.75,65.83,5600.0,65.75,65.83,65.75,65.83,5600.0
2014-06-06 12:50:00,65.85,65.85,65.8,65.82,3600.0,65.85,65.85,65.8,65.82,3600.0
2014-06-06 13:00:00,65.82,65.82,65.78,65.78,1600.0,65.82,65.82,65.78,65.78,1600.0
2014-06-06 13:10:00,65.77,65.77,65.71,65.72,1800.0,65.77,65.77,65.71,65.72,1800.0
2014-06-06 13:20:00,65.73,65.75,65.73,65.75,3000.0,65.73,65.75,65.73,65.75,3000.0
2014-06-06 13:30:00,65.75,65.84,65.74,65.83,5400.0,65.75,65.84,65.74,65.83,5400.0
2014-06-06 13:40:00,65.83,65.83,65.71,65.75,5600.0,65.83,65.83,65.71,65.75,5600.0
2014-06-06 13:50:00,65.75,65.75,65.75,65.75,800.0,65.75,65.75,65.75,65.75,800.0
2014-06-06 14:00:00,65.75,65.77,65.75,65.76,3000.0,65.75,65.77,65.75,65.76,3000.0
2014-06-06 14:10:00,65.73,65.75,65.72,65.72,3600.0,65.73,65.75,65.72,65.72,3600.0
2014-06-06 14:20:00,65.73,65.76,65.73,65.76,2200.0,65.73,65.76,65.73,65.76,2200.0
2014-06-06 14:30:00,65.76,65.77,65.72,65.72,8400.0,65.76,65.77,65.72,65.72,8400.0
2014-06-06 14:40:00,65.72,65.74,65.67,65.71,7200.0,65.72,65.74,65.67,65.71,7200.0
2014-06-06 14:50:00,65.7,65.7,65.66,65.69,3800.0,65.7,65.7,65.66,65.69,3800.0
2014-06-06 15:00:00,65.69,65.72,65.65,65.71,10000.0,65.69,65.72,65.65,65.71,10000.0
2014-06-06 15:10:00,65.71,65.75,65.71,65.73,12000.0,65.71,65.75,65.71,65.73,12000.0
2014-06-06 15:20:00,65.69,65.76,65.69,65.73,11400.0,65.69,65.76,65.69,65.73,11400.0
2014-06-06 15:30:00,65.73,65.75,65.72,65.75,11200.0,65.73,65.75,65.72,65.75,11200.0
2014-06-06 15:40:00,65.75,65.75,65.67,65.68,16200.0,65.75,65.75,65.67,65.68,16200.0
2014-06-06 15:50:00,65.71,65.72,65.64,65.67,32000.0,65.71,65.72,65.64,65.67,32000.0
2014-06-09 09:30:00,65.63,65.63,65.6,65.6,1800.0,65.63,65.63,65.6,65.6,1800.0
2014-06-09 09:40:00,65.24,65.52,65.23,65.49,4800.0,65.24,65.52,65.23,65.49,4800.0
2014-06-09 09:50:00,65.53,65.53,65.39,65.4,7800.0,65.53,65.53,65.39,65.4,7800.0
2014-06-09 10:00:00,65.41,65.52,65.41,65.44,7600.0,65.41,65.52,65.41,65.44,7600.0
2014-06-09 10:10:00,65.41,65.54,65.39,65.51,4800.0,65.41,65.54,65.39,65.51,4800.0
2014-06-09 10:20:00,65.5,65.56,65.46,65.55,4400.0,65.5,65.56,65.46,65.55,4400.0
2014-06-09 10:30:00,65.58,65.58,65.46,65.48,2200.0,65.58,65.58,65.46,65.48,2200.0
2014-06-09 10:40:00,65.57,65.57,65.48,65.5,3000.0,65.57,65.57,65.48,65.5,3000.0
2014-06-09 10:50:00,65.52,65.55,65.42,65.42,6600.0,65.52,65.55,65.42,65.42,6600.0
2014-06-09 11:00:00,65.5,65.51,65.42,65.45,4600.0,65.5,65.51,65.42,65.45,4600.0
2014-06-09 11:10:00,65.48,65.5,65.39,65.41,6400.0,65.48,65.5,65.39,65.41,6400.0
2014-06-09 11:20:00,65.41,65.49,65.36,65.41,9600.0,65.41,65.49,65.36,65.41,9600.0
2014-06-09 11:30:00,65.41,65.42,65.41,65.42,3600.0,65.41,65.42,65.41,65.42,3600.0
2014-06-09 11:40:00,65.43,65.48,65.42,65.48,9000.0,65.43,65.48,65.42,65.48,9000.0
2014-06-09 11:50:00,65.48,65.48,65.42,65.42,2600.0,65.48,65.48,65.42,65.42,2600.0
2014-06-09 12:00:00,65.46,65.46,65.4,65.46,2800.0,65.46,65.46,65.4,65.46,2800.0
2014-06-09 12:10:00,65.46,65.48,65.42,65.46,5600.0,65.46,65.48,65.42,65.46,5600.0
2014-06-09 12:20:00,65.46,65.48,65.42,65.42,4200.0,65.46,65.48,65.42,65.42,4200.0
2014-06-09 12:30:00,65.46,65.47,65.44,65.46,2200.0,65.46,65.47,65.44,65.46,2200.0
2014-06-09 12:40:00,65.47,65.5,65.44,65.46,7800.0,65.47,65.5,65.44,65.46,7800.0
2014-06-09 12:50:00,65.42,65.45,65.41,65.41,1800.0,65.42,65.45,65.41,65.41,1800.0
2014-06-09 13:00:00,65.46,65.51,65.44,65.48,6600.0,65.46,65.51,65.44,65.48,6600.0
2014-06-09 13:10:00,65.48,65.5,65.46,65.46,4000.0,65.48,65.5,65.46,65.46,4000.0
2014-06-09 13:20:00,65.48,65.48,65.39,65.39,2600.0,65.48,65.48,65.39,65.39,2600.0
2014-06-09 13:30:00,65.39,65.39,65.35,65.38,3200.0,65.39,65.39,65.35,65.38,3200.0
2014-06-09 13:40:00,65.38,65.38,65.26,65.3,3400.0,65.38,65.38,65.26,65.3,3400.0
2014-06-09 13:50:00,65.31,65.31,65.25,65.25,2200.0,65.31,65.31,65.25,65.25,2200.0
2014-06-09 14:00:00,65.24,65.27,65.22,65.23,4000.0,65.24,65.27,65.22,65.23,4000.0
2014-06-09 14:10:00,65.23,65.23,65.19,65.22,2000.0,65.23,65.23,65.19,65.22,2000.0
2014-06-09 14:20:00,65.22,65.22,65.17,65.22,1800.0,65.22,65.22,65.17,65.22,1800.0
2014-06-09 14:30:00,65.21,65.27,65.17,65.27,4000.0,65.21,65.27,65.17,65.27,4000.0
2014-06-09 14:40:00,65.28,65.32,65.28,65.32,3600.0,65.28,65.32,65.28,65.32,3600.0
2014-06-09 14:50:00,65.32,65.42,65.32,65.36,2000.0,65.32,65.42,65.32,65.36,2000.0
2014-06-09 15:00:00,65.36,65.39,65.36,65.38,3800.0,65.36,65.39,65.36,65.38,3800.0
2014-06-09 15:10:00,65.39,65.42,65.36,65.38,8600.0,65.39,65.42,65.36,65.38,8600.0
2014-06-09 15:20:00,65.41,65.44,65.41,65.42,4800.0,65.41,65.44,65.41,65.42,4800.0
2014-06-09 15:30:00,65.42,65.42,65.37,65.39,5400.0,65.42,65.42,65.37,65.39,5400.0
2014-06-09 15:40:00,65.39,65.39,65.27,65.28,12200.0,65.39,65.39,65.27,65.28,12200.0
2014-06-09 15:50:00,65.28,65.41,65.26,65.41,20400.0,65.28,65.41,65.26,65.41,20400.0
2014-06-10 09:30:00,65.2,65.2,65.2,65.2,800.0,65.2,65.2,65.2,65.2,800.0
2014-06-10 09:40:00,65.27,65.32,65.07,65.07,4600.0,65.27,65.32,65.07,65.07,4600.0
2014-06-10 09:50:00,65.04,65.17,64.89,64.9,5800.0,65.04,65.17,64.89,64.9,5800.0
2014-06-10 10:00:00,64.91,64.91,64.72,64.72,3600.0,64.91,64.91,64.72,64.72,3600.0
2014-06-10 10:10:00,64.69,64.79,64.66,64.72,10400.0,64.69,64.79,64.66,64.72,10400.0
2014-06-10 10:20:00,64.72,64.86,64.72,64.86,4600.0,64.72,64.86,64.72,64.86,4600.0
2014-06-10 10:30:00,64.89,64.9,64.8,64.87,6000.0,64.89,64.9,64.8,64.87,6000.0
2014-06-10 10:40:00,64.79,64.79,64.79,64.79,1200.0,64.79,64.79,64.79,64.79,1200.0
2014-06-10 10:50:00,64.87,64.98,64.87,64.94,8000.0,64.87,64.98,64.87,64.94,8000.0
2014-06-10 11:00:00,64.94,65.08,64.94,65.08,5200.0,64.94,65.08,64.94,65.08,5200.0
2014-06-10 11:10:00,65.12,65.17,65.12,65.17,32400.0,65.12,65.17,65.12,65.17,32400.0
2014-06-10 11:20:00,65.17,65.23,65.08,65.23,17600.0,65.17,65.23,65.08,65.23,17600.0
2014-06-10 11:30:00,65.29,65.38,65.29,65.38,7600.0,65.29,65.38,65.29,65.38,7600.0
2014-06-10 11:40:00,65.38,65.42,65.36,65.36,3800.0,65.38,65.42,65.36,65.36,3800.0
2014-06-10 11:50:00,65.35,65.35,65.26,65.31,7200.0,65.35,65.35,65.26,65.31,7200.0
2014-06-10 12:00:00,65.31,65.31,65.24,65.25,1600.0,65.31,65.31,65.24,65.25,1600.0
2014-06-10 12:10:00,65.28,65.33,65.26,65.32,4200.0,65.28,65.33,65.26,65.32,4200.0
2014-06-10 12:20:00,65.32,65.32,65.3,65.31,3600.0,65.32,65.32,65.3,65.31,3600.0
2014-06-10 12:30:00,65.29,65.32,65.28,65.32,800.0,65.29,65.32,65.28,65.32,800.0
2014-06-10 12:40:00,65.32,65.33,65.29,65.29,4400.0,65.32,65.33,65.29,65.29,4400.0
2014-06-10 12:50:00,65.31,65.31,65.29,65.29,1600.0,65.31,65.31,65.29,65.29,1600.0
2014-06-10 13:00:00,65.29,65.31,65.29,65.31,2000.0,65.29,65.31,65.29,65.31,2000.0
2014-06-10 13:10:00,65.31,65.33,65.29,65.32,4400.0,65.31,65.33,65.29,65.32,4400.0
2014-06-10 13:20:00,65.32,65.32,65.32,65.32,1000.0,65.32,65.32,65.32,65.32,1000.0
2014-06-10 13:30:00,65.32,65.32,65.27,65.32,3200.0,65.32,65.32,65.27,65.32,3200.0
2014-06-10 13:40:00,65.32,65.33,65.31,65.33,2200.0,65.32,65.33,65.31,65.33,2200.0
2014-06-10 13:50:00,65.35,65.36,65.33,65.36,5200.0,65.35,65.36,65.33,65.36,5200.0
2014-06-10 14:00:00,65.36,65.37,65.35,65.37,2200.0,65.36,65.37,65.35,65.37,2200.0
2014-06-10 14:10:00,65.37,65.42,65.35,65.42,4000.0,65.37,65.42,65.35,65.42,4000.0
2014-06-10 14:20:00,65.42,65.46,65.42,65.44,3200.0,65.42,65.46,65.42,65.44,3200.0
2014-06-10 14:30:00,65.44,65.44,65.41,65.41,2000.0,65.44,65.44,65.41,65.41,2000.0
2014-06-10 14:40:00,65.41,65.42,65.36,65.38,5600.0,65.41,65.42,65.36,65.38,5600.0
2014-06-10 14:50:00,65.38,65.39,65.35,65.38,3200.0,65.38,65.39,65.35,65.38,3200.0
2014-06-10 15:00:00,65.41,65.44,65.39,65.39,8800.0,65.41,65.44,65.39,65.39,8800.0
2014-06-10 15:10:00,65.38,65.38,65.28,65.29,5200.0,65.38,65.38,65.28,65.29,5200.0
2014-06-10 15:20:00,65.3,65.37,65.3,65.33,14600.0,65.3,65.37,65.3,65.33,14600.0
2014-06-10 15:30:00,65.33,65.33,65.3,65.32,5400.0,65.33,65.33,65.3,65.32,5400.0
2014-06-10 15:40:00,65.32,65.36,65.31,65.32,7200.0,65.32,65.36,65.31,65.32,7200.0
2014-06-10 15:50:00,65.34,65.38,65.32,65.32,17200.0,65.34,65.38,65.32,65.32,17200.0
2014-06-11 09:30:00,65.18,65.18,65.18,65.18,400.0,65.18,65.18,65.18,65.18,400.0
2014-06-11 09:40:00,65.19,65.29,65.09,65.21,4600.0,65.19,65.29,65.09,65.21,4600.0
2014-06-11 09:50:00,65.21,65.24,65.21,65.23,1800.0,65.21,65.24,65.21,65.23,1800.0
2014-06-11 10:00:00,65.23,65.37,65.2,65.26,6200.0,65.23,65.37,65.2,65.26,6200.0
2014-06-11 10:10:00,65.37,65.55,65.31,65.55,12200.0,65.37,65.55,65.31,65.55,12200.0
2014-06-11 10:20:00,65.56,65.63,65.53,65.63,10800.0,65.56,65.63,65.53,65.63,10800.0
2014-06-11 10:30:00,65.63,65.74,65.6,65.71,5400.0,65.63,65.74,65.6,65.71,5400.0
2014-06-11 10:40:00,65.77,65.84,65.75,65.81,8400.0,65.77,65.84,65.75,65.81,8400.0
2014-06-11 10:50:00,65.72,65.98,65.72,65.97,19200.0,65.72,65.98,65.72,65.97,19200.0
2014-06-11 11:00:00,65.97,66.07,65.86,66.06,7600.0,65.97,66.07,65.86,66.06,7600.0
2014-06-11 11:10:00,66.0,66.17,66.0,66.03,21400.0,66.0,66.17,66.0,66.03,21400.0
2014-06-11 11:20:00,66.0,66.07,66.0,66.01,5000.0,66.0,66.07,66.0,66.01,5000.0
2014-06-11 11:30:00,66.05,66.16,66.02,66.15,6200.0,66.05,66.16,66.02,66.15,6200.0
2014-06-11 11:40:00,66.13,66.22,66.13,66.2,5200.0,66.13,66.22,66.13,66.2,5200.0
2014-06-11 11:50:00,66.16,66.34,66.16,66.34,6200.0,66.16,66.34,66.16,66.34,6200.0
2014-06-11 12:00:00,66.34,66.36,66.31,66.36,3600.0,66.34,66.36,66.31,66.36,3600.0
2014-06-11 12:10:00,66.36,66.42,66.3,66.33,10600.0,66.36,66.42,66.3,66.33,10600.0
2014-06-11 12:20:00,66.3,66.3,66.19,66.23,7400.0,66.3,66.3,66.19,66.23,7400.0
2014-06-11 12:30:00,66.25,66.38,66.25,66.33,4800.0,66.25,66.38,66.25,66.33,4800.0
2014-06-11 12:40:00,66.33,66.33,66.31,66.31,3800.0,66.33,66.33,66.31,66.31,3800.0
2014-06-11 12:50:00,66.33,66.34,66.3,66.33,2400.0,66.33,66.34,66.3,66.33,2400.0
2014-06-11 13:00:00,66.3,66.32,66.19,66.19,9200.0,66.3,66.32,66.19,66.19,9200.0
2014-06-11 13:10:00,66.13,66.19,66.11,66.11,7800.0,66.13,66.19,66.11,66.11,7800.0
2014-06-11 13:20:00,66.11,66.18,66.1,66.18,4200.0,66.11,66.18,66.1,66.18,4200.0
2014-06-11 13:30:00,66.19,66.23,66.17,66.17,3800.0,66.19,66.23,66.17,66.17,3800.0
2014-06-11 13:40:00,66.17,66.17,66.04,66.04,16600.0,66.17,66.17,66.04,66.04,16600.0
2014-06-11 13:50:00,66.03,66.16,66.03,66.13,9000.0,66.03,66.16,66.03,66.13,9000.0
2014-06-11 14:00:00,66.13,66.19,66.08,66.08,8000.0,66.13,66.19,66.08,66.08,8000.0
2014-06-11 14:10:00,66.08,66.08,66.01,66.05,4200.0,66.08,66.08,66.01,66.05,4200.0
2014-06-11 14:20:00,66.01,66.1,65.99,66.05,6400.0,66.01,66.1,65.99,66.05,6400.0
2014-06-11 14:30:00,66.05,66.17,66.05,66.17,11200.0,66.05,66.17,66.05,66.17,11200.0
2014-06-11 14:40:00,66.17,66.24,66.14,66.21,12000.0,66.17,66.24,66.14,66.21,12000.0
2014-06-11 14:50:00,66.2,66.21,66.09,66.11,13600.0,66.2,66.21,66.09,66.11,13600.0
2014-06-11 15:00:00,66.12,66.14,66.04,66.07,16000.0,66.12,66.14,66.04,66.07,16000.0
2014-06-11 15:10:00,66.07,66.11,66.04,66.06,7600.0,66.07,66.11,66.04,66.06,7600.0
2014-06-11 15:20:00,66.06,66.06,66.02,66.05,6800.0,66.06,66.06,66.02,66.05,6800.0
2014-06-11 15:30:00,66.12,66.17,66.11,66.13,9800.0,66.12,66.17,66.11,66.13,9800.0
2014-06-11 15:40:00,66.14,66.14,66.06,66.08,10800.0,66.14,66.14,66.06,66.08,10800.0
2014-06-11 15:50:00,66.07,66.07,65.93,65.96,38200.0,66.07,66.07,65.93,65.96,38200.0
2014-06-12 09:30:00,66.02,66.13,65.78,66.02,2400.0,66.02,66.13,65.78,66.02,2400.0
2014-06-12 09:40:00,66.0,66.14,65.95,65.96,11800.0,66.0,66.14,65.95,65.96,11800.0
2014-06-12 09:50:00,65.92,66.01,65.83,65.83,17400.0,65.92,66.01,65.83,65.83,17400.0
2014-06-12 10:00:00,65.92,65.94,65.66,65.67,11600.0,65.92,65.94,65.66,65.67,11600.0
2014-06-12 10:10:00,65.75,65.94,65.75,65.82,4000.0,65.75,65.94,65.75,65.82,4000.0
2014-06-12 10:20:00,65.82,65.89,65.75,65.78,6200.0,65.82,65.89,65.75,65.78,6200.0
2014-06-12 10:30:00,65.74,65.86,65.74,65.77,8600.0,65.74,65.86,65.74,65.77,8600.0
2014-06-12 10:40:00,65.77,65.87,65.69,65.69,34600.0,65.77,65.87,65.69,65.69,34600.0
2014-06-12 10:50:00,65.72,65.73,65.67,65.72,10400.0,65.72,65.73,65.67,65.72,10400.0
2014-06-12 11:00:00,65.66,65.7,65.63,65.67,7400.0,65.66,65.7,65.63,65.67,7400.0
2014-06-12 11:10:00,65.67,65.69,65.63,65.67,3200.0,65.67,65.69,65.63,65.67,3200.0
2014-06-12 11:20:00,65.71,65.8,65.71,65.77,7800.0,65.71,65.8,65.71,65.77,7800.0
2014-06-12 11:30:00,65.77,65.86,65.74,65.84,7800.0,65.77,65.86,65.74,65.84,7800.0
2014-06-12 11:40:00,65.84,65.88,65.78,65.86,12800.0,65.84,65.88,65.78,65.86,12800.0
2014-06-12 11:50:00,65.86,65.91,65.8,65.88,7800.0,65.86,65.91,65.8,65.88,7800.0
2014-06-12 12:00:00,65.88,65.96,65.85,65.96,3200.0,65.88,65.96,65.85,65.96,3200.0
2014-06-12 12:10:00,65.96,65.98,65.94,65.94,3400.0,65.96,65.98,65.94,65.94,3400.0
2014-06-12 12:20:00,65.94,65.97,65.92,65.97,6600.0,65.94,65.97,65.92,65.97,6600.0
2014-06-12 12:30:00,65.97,65.98,65.93,65.95,4200.0,65.97,65.98,65.93,65.95,4200.0
2014-06-12 12:40:00,65.98,65.98,65.92,65.92,7000.0,65.98,65.98,65.92,65.92,7000.0
2014-06-12 12:50:00,65.97,65.97,65.86,65.89,5000.0,65.97,65.97,65.86,65.89,5000.0
2014-06-12 13:00:00,65.95,65.95,65.88,65.92,2200.0,65.95,65.95,65.88,65.92,2200.0
2014-06-12 13:10:00,65.95,65.97,65.94,65.97,4800.0,65.95,65.97,65.94,65.97,4800.0
2014-06-12 13:20:00,65.94,65.95,65.9,65.95,7200.0,65.94,65.95,65.9,65.95,7200.0
2014-06-12 13:30:00,65.94,65.94,65.78,65.78,3400.0,65.94,65.94,65.78,65.78,3400.0
2014-06-12 13:40:00,65.82,65.85,65.77,65.8,7800.0,65.82,65.85,65.77,65.8,7800.0
2014-06-12 13:50:00,65.8,65.8,65.67,65.67,5600.0,65.8,65.8,65.67,65.67,5600.0
2014-06-12 14:00:00,65.7,65.83,65.7,65.75,6000.0,65.7,65.83,65.7,65.75,6000.0
2014-06-12 14:10:00,65.78,65.87,65.75,65.83,5000.0,65.78,65.87,65.75,65.83,5000.0
2014-06-12 14:20:00,65.83,65.85,65.69,65.7,9400.0,65.83,65.85,65.69,65.7,9400.0
2014-06-12 14:30:00,65.7,65.7,65.66,65.67,2800.0,65.7,65.7,65.66,65.67,2800.0
2014-06-12 14:40:00,65.68,65.75,65.68,65.74,5400.0,65.68,65.75,65.68,65.74,5400.0
2014-06-12 14:50:00,65.73,65.75,65.55,65.55,19000.0,65.73,65.75,65.55,65.55,19000.0
2014-06-12 15:00:00,65.55,65.6,65.48,65.6,8400.0,65.55,65.6,65.48,65.6,8400.0
2014-06-12 15:10:00,65.58,65.6,65.5,65.56,7400.0,65.58,65.6,65.5,65.56,7400.0
2014-06-12 15:20:00,65.56,65.63,65.56,65.59,9400.0,65.56,65.63,65.56,65.59,9400.0
2014-06-12 15:30:00,65.59,65.59,65.52,65.52,11200.0,65.59,65.59,65.52,65.52,11200.0
2014-06-12 15:40:00,65.53,65.58,65.48,65.5,17200.0,65.53,65.58,65.48,65.5,17200.0
2014-06-12 15:50:00,65.5,65.54,65.47,65.53,31200.0,65.5,65.54,65.47,65.53,31200.0
2014-06-13 09:30:00,65.52,65.7,65.08,65.1,2800.0,65.52,65.7,65.08,65.1,2800.0
2014-06-13 09:40:00,65.55,65.55,65.49,65.5,3400.0,65.55,65.55,65.49,65.5,3400.0
2014-06-13 09:50:00,65.48,65.63,65.33,65.49,4400.0,65.48,65.63,65.33,65.49,4400.0
2014-06-13 10:00:00,65.53,65.53,65.36,65.41,6200.0,65.53,65.53,65.36,65.41,6200.0
2014-06-13 10:10:00,65.39,65.54,65.39,65.54,4400.0,65.39,65.54,65.39,65.54,4400.0
2014-06-13 10:20:00,65.54,65.64,65.52,65.57,4600.0,65.54,65.64,65.52,65.57,4600.0
2014-06-13 10:30:00,65.58,65.71,65.58,65.67,4200.0,65.58,65.71,65.58,65.67,4200.0
2014-06-13 10:40:00,65.71,65.77,65.65,65.77,4000.0,65.71,65.77,65.65,65.77,4000.0
2014-06-13 10:50:00,65.77,65.83,65.77,65.81,4200.0,65.77,65.83,65.77,65.81,4200.0
2014-06-13 11:00:00,65.84,65.84,65.77,65.82,4200.0,65.84,65.84,65.77,65.82,4200.0
2014-06-13 11:10:00,65.82,65.86,65.72,65.72,4200.0,65.82,65.86,65.72,65.72,4200.0
2014-06-13 11:20:00,65.72,65.72,65.6,65.64,2200.0,65.72,65.72,65.6,65.64,2200.0
2014-06-13 11:30:00,65.64,65.64,65.54,65.6,2200.0,65.64,65.64,65.54,65.6,2200.0
2014-06-13 11:40:00,65.6,65.6,65.54,65.55,1800.0,65.6,65.6,65.54,65.55,1800.0
2014-06-13 11:50:00,65.55,65.62,65.52,65.58,4200.0,65.55,65.62,65.52,65.58,4200.0
2014-06-13 12:00:00,65.6,65.7,65.6,65.7,2200.0,65.6,65.7,65.6,65.7,2200.0
2014-06-13 12:10:00,65.71,65.76,65.71,65.76,1600.0,65.71,65.76,65.71,65.76,1600.0
2014-06-13 12:20:00,65.76,65.88,65.76,65.79,5200.0,65.76,65.88,65.76,65.79,5200.0
2014-06-13 12:30:00,65.72,65.72,65.72,65.72,1200.0,65.72,65.72,65.72,65.72,1200.0
2014-06-13 12:40:00,65.72,65.75,65.68,65.74,5000.0,65.72,65.75,65.68,65.74,5000.0
2014-06-13 12:50:00,65.74,65.75,65.67,65.67,2600.0,65.74,65.75,65.67,65.67,2600.0
2014-06-13 13:00:00,65.67,65.72,65.67,65.67,3200.0,65.67,65.72,65.67,65.67,3200.0
2014-06-13 13:10:00,65.63,65.63,65.6,65.6,2200.0,65.63,65.63,65.6,65.6,2200.0
2014-06-13 13:20:00,65.6,65.6,65.53,65.55,3600.0,65.6,65.6,65.53,65.55,3600.0
2014-06-13 13:30:00,65.56,65.61,65.55,65.6,2600.0,65.56,65.61,65.55,65.6,2600.0
2014-06-13 13:40:00,65.61,65.7,65.61,65.67,4800.0,65.61,65.7,65.61,65.67,4800.0
2014-06-13 13:50:00,65.69,65.77,65.69,65.77,2800.0,65.69,65.77,65.69,65.77,2800.0
2014-06-13 14:00:00,65.77,65.78,65.69,65.69,3800.0,65.77,65.78,65.69,65.69,3800.0
2014-06-13 14:10:00,65.67,65.69,65.61,65.69,2000.0,65.67,65.69,65.61,65.69,2000.0
2014-06-13 14:20:00,65.69,65.72,65.64,65.64,5600.0,65.69,65.72,65.64,65.64,5600.0
2014-06-13 14:30:00,65.64,65.66,65.61,65.61,7400.0,65.64,65.66,65.61,65.61,7400.0
2014-06-13 14:40:00,65.61,65.63,65.58,65.62,3000.0,65.61,65.63,65.58,65.62,3000.0
2014-06-13 14:50:00,65.62,65.62,65.57,65.57,1800.0,65.62,65.62,65.57,65.57,1800.0
2014-06-13 15:00:00,65.56,65.6,65.55,65.6,3600.0,65.56,65.6,65.55,65.6,3600.0
2014-06-13 15:10:00,65.61,65.61,65.5,65.53,5200.0,65.61,65.61,65.5,65.53,5200.0
2014-06-13 15:20:00,65.51,65.51,65.43,65.43,2600.0,65.51,65.51,65.43,65.43,2600.0
2014-06-13 15:30:00,65.42,65.43,65.33,65.43,11000.0,65.42,65.43,65.33,65.43,11000.0
2014-06-13 15:40:00,65.43,65.43,65.36,65.36,5800.0,65.43,65.43,65.36,65.36,5800.0
2014-06-13 15:50:00,65.34,65.51,65.33,65.5,23000.0,65.34,65.51,65.33,65.5,23000.0
2014-06-16 09:30:00,65.26,65.83,65.03,65.73,4400.0,65.26,65.83,65.03,65.73,4400.0
2014-06-16 09:40:00,65.6,65.71,65.17,65.33,33800.0,65.6,65.71,65.17,65.33,33800.0
2014-06-16 09:50:00,65.33,65.6,65.33,65.6,6800.0,65.33,65.6,65.33,65.6,6800.0
2014-06-16 10:00:00,65.6,65.64,65.41,65.41,16400.0,65.6,65.64,65.41,65.41,16400.0
2014-06-16 10:10:00,65.32,65.55,65.32,65.53,4200.0,65.32,65.55,65.32,65.53,4200.0
2014-06-16 10:20:00,65.53,65.53,65.42,65.45,18800.0,65.53,65.53,65.42,65.45,18800.0
2014-06-16 10:30:00,65.45,65.46,65.37,65.46,3600.0,65.45,65.46,65.37,65.46,3600.0
2014-06-16 10:40:00,65.46,65.51,65.46,65.51,2600.0,65.46,65.51,65.46,65.51,2600.0
2014-06-16 10:50:00,65.5,65.52,65.45,65.47,4400.0,65.5,65.52,65.45,65.47,4400.0
2014-06-16 11:00:00,65.53,65.54,65.33,65.39,3800.0,65.53,65.54,65.33,65.39,3800.0
2014-06-16 11:10:00,65.33,65.33,65.17,65.17,4000.0,65.33,65.33,65.17,65.17,4000.0
2014-06-16 11:20:00,65.17,65.26,65.17,65.26,3800.0,65.17,65.26,65.17,65.26,3800.0
2014-06-16 11:30:00,65.22,65.22,65.02,65.03,5400.0,65.22,65.22,65.02,65.03,5400.0
2014-06-16 11:40:00,65.04,65.05,64.92,64.99,3800.0,65.04,65.05,64.92,64.99,3800.0
2014-06-16 11:50:00,64.99,64.99,64.95,64.95,1400.0,64.99,64.99,64.95,64.95,1400.0
2014-06-16 12:00:00,64.94,65.01,64.94,65.01,11800.0,64.94,65.01,64.94,65.01,11800.0
2014-06-16 12:10:00,65.02,65.02,65.02,65.02,200.0,65.02,65.02,65.02,65.02,200.0
2014-06-16 12:20:00,65.01,65.11,65.0,65.11,4000.0,65.01,65.11,65.0,65.11,4000.0
2014-06-16 12:30:00,65.11,65.12,65.05,65.05,3200.0,65.11,65.12,65.05,65.05,3200.0
2014-06-16 12:40:00,65.11,65.11,65.05,65.08,3600.0,65.11,65.11,65.05,65.08,3600.0
2014-06-16 12:50:00,65.11,65.16,65.08,65.14,3600.0,65.11,65.16,65.08,65.14,3600.0
2014-06-16 13:00:00,65.14,65.16,65.14,65.15,2400.0,65.14,65.16,65.14,65.15,2400.0
2014-06-16 13:10:00,65.16,65.17,65.13,65.13,6400.0,65.16,65.17,65.13,65.13,6400.0
2014-06-16 13:20:00,65.13,65.16,65.11,65.11,5200.0,65.13,65.16,65.11,65.11,5200.0
2014-06-16 13:30:00,65.11,65.22,65.11,65.19,4600.0,65.11,65.22,65.11,65.19,4600.0
2014-06-16 13:40:00,65.19,65.22,65.17,65.17,1800.0,65.19,65.22,65.17,65.17,1800.0
2014-06-16 13:50:00,65.21,65.21,65.12,65.12,5000.0,65.21,65.21,65.12,65.12,5000.0
2014-06-16 14:00:00,65.16,65.18,65.15,65.18,4400.0,65.16,65.18,65.15,65.18,4400.0
2014-06-16 14:10:00,65.18,65.21,65.16,65.21,13800.0,65.18,65.21,65.16,65.21,13800.0
2014-06-16 14:20:00,65.22,65.28,65.17,65.17,6800.0,65.22,65.28,65.17,65.17,6800.0
2014-06-16 14:30:00,65.19,65.2,65.13,65.13,5000.0,65.19,65.2,65.13,65.13,5000.0
2014-06-16 14:40:00,65.13,65.14,65.11,65.11,10600.0,65.13,65.14,65.11,65.11,10600.0
2014-06-16 14:50:00,65.13,65.13,65.05,65.05,5600.0,65.13,65.13,65.05,65.05,5600.0
2014-06-16 15:00:00,65.05,65.07,65.02,65.05,5400.0,65.05,65.07,65.02,65.05,5400.0
2014-06-16 15:10:00,65.05,65.07,64.97,64.97,9600.0,65.05,65.07,64.97,64.97,9600.0
2014-06-16 15:20:00,64.98,65.01,64.94,64.94,3800.0,64.98,65.01,64.94,64.94,3800.0
2014-06-16 15:30:00,64.92,64.96,64.92,64.95,8200.0,64.92,64.96,64.92,64.95,8200.0
2014-06-16 15:40:00,64.95,65.0,64.95,64.99,8600.0,64.95,65.0,64.95,64.99,8600.0
2014-06-16 15:50:00,65.0,65.17,64.99,65.16,26000.0,65.0,65.17,64.99,65.16,26000.0
2014-06-17 09:30:00,65.22,65.22,64.77,64.77,2000.0,65.22,65.22,64.77,64.77,2000.0
2014-06-17 09:40:00,65.12,65.25,64.85,65.25,15600.0,65.12,65.25,64.85,65.25,15600.0
2014-06-17 09:50:00,65.28,65.61,65.28,65.45,11800.0,65.28,65.61,65.28,65.45,11800.0
2014-06-17 10:00:00,65.58,65.58,65.32,65.43,13400.0,65.58,65.58,65.32,65.43,13400.0
2014-06-17 10:10:00,65.42,65.49,65.29,65.31,8400.0,65.42,65.49,65.29,65.31,8400.0
2014-06-17 10:20:00,65.42,65.54,65.4,65.4,6600.0,65.42,65.54,65.4,65.4,6600.0
2014-06-17 10:30:00,65.45,65.46,65.31,65.43,5000.0,65.45,65.46,65.31,65.43,5000.0
2014-06-17 10:40:00,65.44,65.45,65.23,65.29,12400.0,65.44,65.45,65.23,65.29,12400.0
2014-06-17 10:50:00,65.23,65.45,65.2,65.45,4200.0,65.23,65.45,65.2,65.45,4200.0
2014-06-17 11:00:00,65.45,65.54,65.45,65.49,4000.0,65.45,65.54,65.45,65.49,4000.0
2014-06-17 11:10:00,65.48,65.76,65.48,65.7,8200.0,65.48,65.76,65.48,65.7,8200.0
2014-06-17 11:20:00,65.77,65.96,65.77,65.94,11400.0,65.77,65.96,65.77,65.94,11400.0
2014-06-17 11:30:00,65.94,66.02,65.91,66.0,14400.0,65.94,66.02,65.91,66.0,14400.0
2014-06-17 11:40:00,66.0,66.09,65.95,66.09,3600.0,66.0,66.09,65.95,66.09,3600.0
2014-06-17 11:50:00,66.09,66.15,65.97,66.07,24200.0,66.09,66.15,65.97,66.07,24200.0
2014-06-17 12:00:00,66.07,66.15,65.95,66.01,8400.0,66.07,66.15,65.95,66.01,8400.0
2014-06-17 12:10:00,66.02,66.11,66.01,66.11,4800.0,66.02,66.11,66.01,66.11,4800.0
2014-06-17 12:20:00,66.1,66.1,66.03,66.04,3400.0,66.1,66.1,66.03,66.04,3400.0
2014-06-17 12:30:00,66.07,66.07,66.04,66.04,1000.0,66.07,66.07,66.04,66.04,1000.0
2014-06-17 12:40:00,66.06,66.09,66.05,66.06,2800.0,66.06,66.09,66.05,66.06,2800.0
2014-06-17 12:50:00,66.06,66.08,65.96,65.96,9600.0,66.06,66.08,65.96,65.96,9600.0
2014-06-17 13:00:00,65.95,65.97,65.83,65.83,2800.0,65.95,65.97,65.83,65.83,2800.0
2014-06-17 13:10:00,65.87,65.95,65.86,65.95,5200.0,65.87,65.95,65.86,65.95,5200.0
2014-06-17 13:20:00,65.95,65.97,65.86,65.86,2600.0,65.95,65.97,65.86,65.86,2600.0
2014-06-17 13:30:00,65.86,65.88,65.81,65.86,4600.0,65.86,65.88,65.81,65.86,4600.0
2014-06-17 13:40:00,65.83,65.9,65.81,65.88,9400.0,65.83,65.9,65.81,65.88,9400.0
2014-06-17 13:50:00,65.87,66.0,65.85,65.96,12200.0,65.87,66.0,65.85,65.96,12200.0
2014-06-17 14:00:00,65.91,65.93,65.8,65.82,13400.0,65.91,65.93,65.8,65.82,13400.0
2014-06-17 14:10:00,65.82,65.85,65.78,65.79,3200.0,65.82,65.85,65.78,65.79,3200.0
2014-06-17 14:20:00,65.81,65.89,65.8,65.82,3200.0,65.81,65.89,65.8,65.82,3200.0
2014-06-17 14:30:00,65.85,65.85,65.74,65.75,3600.0,65.85,65.85,65.74,65.75,3600.0
2014-06-17 14:40:00,65.8,65.82,65.72,65.82,4000.0,65.8,65.82,65.72,65.82,4000.0
2014-06-17 14:50:00,65.82,65.89,65.8,65.83,8800.0,65.82,65.89,65.8,65.83,8800.0
2014-06-17 15:00:00,65.83,65.86,65.75,65.75,11200.0,65.83,65.86,65.75,65.75,11200.0
2014-06-17 15:10:00,65.75,65.75,65.57,65.58,6800.0,65.75,65.75,65.57,65.58,6800.0
2014-06-17 15:20:00,65.56,65.56,65.4,65.4,9400.0,65.56,65.56,65.4,65.4,9400.0
2014-06-17 15:30:00,65.39,65.44,65.38,65.44,5600.0,65.39,65.44,65.38,65.44,5600.0
2014-06-17 15:40:00,65.45,65.48,65.4,65.45,10800.0,65.45,65.48,65.4,65.45,10800.0
2014-06-17 15:50:00,65.44,65.44,65.23,65.36,51800.0,65.44,65.44,65.23,65.36,51800.0
2014-06-18 09:30:00,65.36,65.78,65.29,65.5,1600.0,65.36,65.78,65.29,65.5,1600.0
2014-06-18 09:40:00,65.55,66.04,65.55,66.02,23600.0,65.55,66.04,65.55,66.02,23600.0
2014-06-18 09:50:00,66.03,66.09,66.0,66.0,11600.0,66.03,66.09,66.0,66.0,11600.0
2014-06-18 10:00:00,66.03,66.08,65.97,66.0,7600.0,66.03,66.08,65.97,66.0,7600.0
2014-06-18 10:10:00,66.0,66.05,65.85,66.05,4600.0,66.0,66.05,65.85,66.05,4600.0
2014-06-18 10:20:00,66.04,66.06,65.99,66.0,5800.0,66.04,66.06,65.99,66.0,5800.0
2014-06-18 10:30:00,65.98,65.98,65.86,65.86,1200.0,65.98,65.98,65.86,65.86,1200.0
2014-06-18 10:40:00,65.91,65.91,65.9,65.9,2200.0,65.91,65.91,65.9,65.9,2200.0
2014-06-18 10:50:00,65.9,65.9,65.71,65.71,3200.0,65.9,65.9,65.71,65.71,3200.0
2014-06-18 11:00:00,65.63,65.76,65.63,65.69,2200.0,65.63,65.76,65.63,65.69,2200.0
2014-06-18 11:10:00,65.71,65.79,65.71,65.79,3400.0,65.71,65.79,65.71,65.79,3400.0
2014-06-18 11:20:00,65.79,65.8,65.73,65.76,9200.0,65.79,65.8,65.73,65.76,9200.0
2014-06-18 11:30:00,65.76,65.79,65.73,65.78,2200.0,65.76,65.79,65.73,65.78,2200.0
2014-06-18 11:40:00,65.82,65.82,65.67,65.69,2200.0,65.82,65.82,65.67,65.69,2200.0
2014-06-18 11:50:00,65.73,65.73,65.66,65.7,3800.0,65.73,65.73,65.66,65.7,3800.0
2014-06-18 12:00:00,65.71,65.72,65.66,65.66,1400.0,65.71,65.72,65.66,65.66,1400.0
2014-06-18 12:10:00,65.67,65.67,65.6,65.61,2000.0,65.67,65.67,65.6,65.61,2000.0
2014-06-18 12:20:00,65.61,65.61,65.58,65.58,1400.0,65.61,65.61,65.58,65.58,1400.0
2014-06-18 12:30:00,65.58,65.61,65.58,65.59,3000.0,65.58,65.61,65.58,65.59,3000.0
2014-06-18 12:40:00,65.64,65.64,65.58,65.59,2200.0,65.64,65.64,65.58,65.59,2200.0
2014-06-18 12:50:00,65.66,65.66,65.6,65.65,1600.0,65.66,65.66,65.6,65.65,1600.0
2014-06-18 13:00:00,65.66,65.66,65.57,65.57,1400.0,65.66,65.66,65.57,65.57,1400.0
2014-06-18 13:10:00,65.57,65.6,65.53,65.6,2200.0,65.57,65.6,65.53,65.6,2200.0
2014-06-18 13:20:00,65.59,65.6,65.57,65.6,2600.0,65.59,65.6,65.57,65.6,2600.0
2014-06-18 13:30:00,65.63,65.63,65.54,65.54,3200.0,65.63,65.63,65.54,65.54,3200.0
2014-06-18 13:40:00,65.54,65.59,65.47,65.59,3400.0,65.54,65.59,65.47,65.59,3400.0
2014-06-18 13:50:00,65.61,65.67,65.58,65.64,4800.0,65.61,65.67,65.58,65.64,4800.0
2014-06-18 14:00:00,65.56,65.78,65.55,65.67,7400.0,65.56,65.78,65.55,65.67,7400.0
2014-06-18 14:10:00,65.65,65.73,65.56,65.72,3800.0,65.65,65.73,65.56,65.72,3800.0
2014-06-18 14:20:00,65.73,65.8,65.73,65.79,4600.0,65.73,65.8,65.73,65.79,4600.0
2014-06-18 14:30:00,65.8,65.86,65.74,65.74,5400.0,65.8,65.86,65.74,65.74,5400.0
2014-06-18 14:40:00,65.76,65.77,65.7,65.73,3400.0,65.76,65.77,65.7,65.73,3400.0
2014-06-18 14:50:00,65.73,65.77,65.69,65.73,5800.0,65.73,65.77,65.69,65.73,5800.0
2014-06-18 15:00:00,65.77,65.96,65.77,65.93,9200.0,65.77,65.96,65.77,65.93,9200.0
2014-06-18 15:10:00,65.93,65.93,65.86,65.92,5400.0,65.93,65.93,65.86,65.92,5400.0
2014-06-18 15:20:00,65.89,65.91,65.83,65.86,4600.0,65.89,65.91,65.83,65.86,4600.0
2014-06-18 15:30:00,65.84,65.86,65.78,65.79,7200.0,65.84,65.86,65.78,65.79,7200.0
2014-06-18 15:40:00,65.79,65.82,65.74,65.78,12400.0,65.79,65.82,65.74,65.78,12400.0
2014-06-18 15:50:00,65.78,65.78,65.64,65.67,38000.0,65.78,65.78,65.64,65.67,38000.0
2014-06-19 09:30:00,65.85,65.85,65.85,65.85,1800.0,65.85,65.85,65.85,65.85,1800.0
2014-06-19 09:40:00,65.85,65.85,65.61,65.71,1600.0,65.85,65.85,65.61,65.71,1600.0
2014-06-19 09:50:00,65.7,65.72,65.67,65.72,2400.0,65.7,65.72,65.67,65.72,2400.0
2014-06-19 10:00:00,65.72,65.72,65.64,65.64,2400.0,65.72,65.72,65.64,65.64,2400.0
2014-06-19 10:10:00,65.67,65.8,65.59,65.77,30800.0,65.67,65.8,65.59,65.77,30800.0
2014-06-19 10:20:00,65.6,65.61,65.42,65.56,7800.0,65.6,65.61,65.42,65.56,7800.0
2014-06-19 10:30:00,65.58,65.58,65.5,65.52,4400.0,65.58,65.58,65.5,65.52,4400.0
2014-06-19 10:40:00,65.52,65.67,65.52,65.61,6000.0,65.52,65.67,65.52,65.61,6000.0
2014-06-19 10:50:00,65.61,65.66,65.55,65.56,7200.0,65.61,65.66,65.55,65.56,7200.0
2014-06-19 11:00:00,65.56,65.64,65.52,65.61,13000.0,65.56,65.64,65.52,65.61,13000.0
2014-06-19 11:10:00,65.63,65.67,65.63,65.65,7600.0,65.63,65.67,65.63,65.65,7600.0
2014-06-19 11:20:00,65.67,65.69,65.63,65.63,7600.0,65.67,65.69,65.63,65.63,7600.0
2014-06-19 11:30:00,65.63,65.66,65.61,65.64,12600.0,65.63,65.66,65.61,65.64,12600.0
2014-06-19 11:40:00,65.64,65.64,65.52,65.52,7600.0,65.64,65.64,65.52,65.52,7600.0
2014-06-19 11:50:00,65.56,65.61,65.52,65.52,8400.0,65.56,65.61,65.52,65.52,8400.0
2014-06-19 12:00:00,65.54,65.58,65.53,65.54,8000.0,65.54,65.58,65.53,65.54,8000.0
2014-06-19 12:10:00,65.54,65.57,65.51,65.51,8600.0,65.54,65.57,65.51,65.51,8600.0
2014-06-19 12:20:00,65.5,65.52,65.47,65.51,5800.0,65.5,65.52,65.47,65.51,5800.0
2014-06-19 12:30:00,65.51,65.52,65.48,65.52,3400.0,65.51,65.52,65.48,65.52,3400.0
2014-06-19 12:40:00,65.51,65.52,65.49,65.49,6400.0,65.51,65.52,65.49,65.49,6400.0
2014-06-19 12:50:00,65.49,65.5,65.38,65.48,4200.0,65.49,65.5,65.38,65.48,4200.0
2014-06-19 13:00:00,65.48,65.53,65.47,65.53,5200.0,65.48,65.53,65.47,65.53,5200.0
2014-06-19 13:10:00,65.53,65.54,65.44,65.5,6000.0,65.53,65.54,65.44,65.5,6000.0
2014-06-19 13:20:00,65.5,65.54,65.5,65.5,5400.0,65.5,65.54,65.5,65.5,5400.0
2014-06-19 13:30:00,65.52,65.53,65.48,65.48,8400.0,65.52,65.53,65.48,65.48,8400.0
2014-06-19 13:40:00,65.48,65.51,65.42,65.49,6200.0,65.48,65.51,65.42,65.49,6200.0
2014-06-19 13:50:00,65.47,65.47,65.2,65.32,13600.0,65.47,65.47,65.2,65.32,13600.0
2014-06-19 14:00:00,65.33,65.41,65.23,65.34,5800.0,65.33,65.41,65.23,65.34,5800.0
2014-06-19 14:10:00,65.36,65.49,65.34,65.4,6400.0,65.36,65.49,65.34,65.4,6400.0
2014-06-19 14:20:00,65.5,65.51,65.44,65.44,9000.0,65.5,65.51,65.44,65.44,9000.0
2014-06-19 14:30:00,65.44,65.47,65.32,65.47,5200.0,65.44,65.47,65.32,65.47,5200.0
2014-06-19 14:40:00,65.47,65.49,65.45,65.48,3200.0,65.47,65.49,65.45,65.48,3200.0
2014-06-19 14:50:00,65.49,65.5,65.42,65.49,8000.0,65.49,65.5,65.42,65.49,8000.0
2014-06-19 15:00:00,65.5,65.5,65.37,65.42,15400.0,65.5,65.5,65.37,65.42,15400.0
2014-06-19 15:10:00,65.44,65.49,65.42,65.49,7400.0,65.44,65.49,65.42,65.49,7400.0
2014-06-19 15:20:00,65.5,65.52,65.47,65.5,7400.0,65.5,65.52,65.47,65.5,7400.0
2014-06-19 15:30:00,65.5,65.5,65.36,65.41,18000.0,65.5,65.5,65.36,65.41,18000.0
2014-06-19 15:40:00,65.42,65.42,65.38,65.39,13000.0,65.42,65.42,65.38,65.39,13000.0
2014-06-19 15:50:00,65.4,65.4,65.28,65.35,38400.0,65.4,65.4,65.28,65.35,38400.0
2014-06-20 09:30:00,65.33,65.64,65.33,65.41,75400.0,65.33,65.64,65.33,65.41,75400.0
2014-06-20 09:40:00,65.53,65.54,65.45,65.5,10000.0,65.53,65.54,65.45,65.5,10000.0
2014-06-20 09:50:00,65.48,65.48,65.32,65.42,6200.0,65.48,65.48,65.32,65.42,6200.0
2014-06-20 10:00:00,65.49,65.52,65.43,65.43,10200.0,65.49,65.52,65.43,65.43,10200.0
2014-06-20 10:10:00,65.48,65.52,65.45,65.49,9200.0,65.48,65.52,65.45,65.49,9200.0
2014-06-20 10:20:00,65.49,65.5,65.45,65.45,15200.0,65.49,65.5,65.45,65.45,15200.0
2014-06-20 10:30:00,65.47,65.52,65.46,65.5,10800.0,65.47,65.52,65.46,65.5,10800.0
2014-06-20 10:40:00,65.48,65.5,65.45,65.48,5400.0,65.48,65.5,65.45,65.48,5400.0
2014-06-20 10:50:00,65.46,65.51,65.46,65.49,14400.0,65.46,65.51,65.46,65.49,14400.0
2014-06-20 11:00:00,65.49,65.51,65.47,65.49,27800.0,65.49,65.51,65.47,65.49,27800.0
2014-06-20 11:10:00,65.49,65.52,65.45,65.48,13800.0,65.49,65.52,65.45,65.48,13800.0
2014-06-20 11:20:00,65.49,65.5,65.46,65.47,17200.0,65.49,65.5,65.46,65.47,17200.0
2014-06-20 11:30:00,65.47,65.5,65.46,65.47,17800.0,65.47,65.5,65.46,65.47,17800.0
2014-06-20 11:40:00,65.49,65.5,65.47,65.49,8400.0,65.49,65.5,65.47,65.49,8400.0
2014-06-20 11:50:00,65.49,65.52,65.49,65.5,34600.0,65.49,65.52,65.49,65.5,34600.0
2014-06-20 12:00:00,65.5,65.52,65.49,65.5,8600.0,65.5,65.52,65.49,65.5,8600.0
2014-06-20 12:10:00,65.52,65.58,65.5,65.55,8800.0,65.52,65.58,65.5,65.55,8800.0
2014-06-20 12:20:00,65.55,65.66,65.55,65.66,4600.0,65.55,65.66,65.55,65.66,4600.0
2014-06-20 12:30:00,65.77,65.81,65.75,65.81,2600.0,65.77,65.81,65.75,65.81,2600.0
2014-06-20 12:40:00,65.82,65.82,65.71,65.73,6600.0,65.82,65.82,65.71,65.73,6600.0
2014-06-20 12:50:00,65.73,65.77,65.7,65.73,2800.0,65.73,65.77,65.7,65.73,2800.0
2014-06-20 13:00:00,65.77,65.94,65.74,65.94,9800.0,65.77,65.94,65.74,65.94,9800.0
2014-06-20 13:10:00,65.95,66.0,65.94,65.98,4200.0,65.95,66.0,65.94,65.98,4200.0
2014-06-20 13:20:00,65.98,66.0,65.94,65.94,4800.0,65.98,66.0,65.94,65.94,4800.0
2014-06-20 13:30:00,65.94,66.0,65.94,65.98,6600.0,65.94,66.0,65.94,65.98,6600.0
2014-06-20 13:40:00,66.0,66.03,65.88,65.94,18000.0,66.0,66.03,65.88,65.94,18000.0
2014-06-20 13:50:00,65.96,65.99,65.95,65.96,6000.0,65.96,65.99,65.95,65.96,6000.0
2014-06-20 14:00:00,65.96,65.99,65.83,65.92,6200.0,65.96,65.99,65.83,65.92,6200.0
2014-06-20 14:10:00,65.91,65.92,65.86,65.86,1800.0,65.91,65.92,65.86,65.86,1800.0
2014-06-20 14:20:00,65.88,65.91,65.87,65.91,4000.0,65.88,65.91,65.87,65.91,4000.0
2014-06-20 14:30:00,65.94,65.94,65.88,65.9,4600.0,65.94,65.94,65.88,65.9,4600.0
2014-06-20 14:40:00,65.9,65.9,65.87,65.89,7800.0,65.9,65.9,65.87,65.89,7800.0
2014-06-20 14:50:00,65.9,65.91,65.88,65.88,3200.0,65.9,65.91,65.88,65.88,3200.0
2014-06-20 15:00:00,65.88,65.92,65.84,65.84,18200.0,65.88,65.92,65.84,65.84,18200.0
2014-06-20 15:10:00,65.88,65.89,65.81,65.85,10400.0,65.88,65.89,65.81,65.85,10400.0
2014-06-20 15:20:00,65.85,65.86,65.75,65.75,10800.0,65.85,65.86,65.75,65.75,10800.0
2014-06-20 15:30:00,65.77,65.89,65.75,65.88,15000.0,65.77,65.89,65.75,65.88,15000.0
2014-06-20 15:40:00,65.89,65.89,65.81,65.84,16200.0,65.89,65.89,65.81,65.84,16200.0
2014-06-20 15:50:00,65.84,66.04,65.84,65.97,100200.0,65.84,66.04,65.84,65.97,100200.0
2014-06-23 09:30:00,65.84,66.64,65.41,65.63,6200.0,65.84,66.64,65.41,65.63,6200.0
2014-06-23 09:40:00,66.04,66.18,65.97,66.12,5600.0,66.04,66.18,65.97,66.12,5600.0
2014-06-23 09:50:00,66.14,66.26,66.14,66.17,9600.0,66.14,66.26,66.14,66.17,9600.0
2014-06-23 10:00:00,66.21,66.25,66.11,66.11,8600.0,66.21,66.25,66.11,66.11,8600.0
2014-06-23 10:10:00,66.13,66.19,66.0,66.19,6600.0,66.13,66.19,66.0,66.19,6600.0
2014-06-23 10:20:00,66.22,66.24,66.19,66.2,4200.0,66.22,66.24,66.19,66.2,4200.0
2014-06-23 10:30:00,66.25,66.3,66.21,66.24,16200.0,66.25,66.3,66.21,66.24,16200.0
2014-06-23 10:40:00,66.22,66.28,66.14,66.18,6000.0,66.22,66.28,66.14,66.18,6000.0
2014-06-23 10:50:00,66.18,66.28,66.14,66.2,5800.0,66.18,66.28,66.14,66.2,5800.0
2014-06-23 11:00:00,66.2,66.21,66.17,66.21,4200.0,66.2,66.21,66.17,66.21,4200.0
2014-06-23 11:10:00,66.25,66.26,66.2,66.22,5200.0,66.25,66.26,66.2,66.22,5200.0
2014-06-23 11:20:00,66.27,66.27,66.2,66.24,10400.0,66.27,66.27,66.2,66.24,10400.0
2014-06-23 11:30:00,66.24,66.33,66.22,66.33,9800.0,66.24,66.33,66.22,66.33,9800.0
2014-06-23 11:40:00,66.33,66.35,66.28,66.33,8000.0,66.33,66.35,66.28,66.33,8000.0
2014-06-23 11:50:00,66.29,66.45,66.29,66.44,9200.0,66.29,66.45,66.29,66.44,9200.0
2014-06-23 12:00:00,66.45,66.55,66.42,66.52,6800.0,66.45,66.55,66.42,66.52,6800.0
2014-06-23 12:10:00,66.53,66.63,66.53,66.58,7000.0,66.53,66.63,66.53,66.58,7000.0
2014-06-23 12:20:00,66.61,66.64,66.58,66.58,3800.0,66.61,66.64,66.58,66.58,3800.0
2014-06-23 12:30:00,66.58,66.63,66.52,66.52,5400.0,66.58,66.63,66.52,66.52,5400.0
2014-06-23 12:40:00,66.52,66.53,66.46,66.46,2000.0,66.52,66.53,66.46,66.46,2000.0
2014-06-23 12:50:00,66.5,66.52,66.46,66.5,3000.0,66.5,66.52,66.46,66.5,3000.0
2014-06-23 13:00:00,66.47,66.52,66.47,66.49,6400.0,66.47,66.52,66.47,66.49,6400.0
2014-06-23 13:10:00,66.5,66.51,66.43,66.43,3200.0,66.5,66.51,66.43,66.43,3200.0
2014-06-23 13:20:00,66.45,66.46,66.35,66.35,4600.0,66.45,66.46,66.35,66.35,4600.0
2014-06-23 13:30:00,66.39,66.45,66.36,66.43,17800.0,66.39,66.45,66.36,66.43,17800.0
2014-06-23 13:40:00,66.43,66.43,66.32,66.32,2800.0,66.43,66.43,66.32,66.32,2800.0
2014-06-23 13:50:00,66.36,66.42,66.33,66.39,5400.0,66.36,66.42,66.33,66.39,5400.0
2014-06-23 14:00:00,66.38,66.39,66.32,66.38,2200.0,66.38,66.39,66.32,66.38,2200.0
2014-06-23 14:10:00,66.39,66.5,66.39,66.49,5800.0,66.39,66.5,66.39,66.49,5800.0
2014-06-23 14:20:00,66.47,66.47,66.42,66.47,7600.0,66.47,66.47,66.42,66.47,7600.0
2014-06-23 14:30:00,66.47,66.52,66.43,66.52,8600.0,66.47,66.52,66.43,66.52,8600.0
2014-06-23 14:40:00,66.52,66.56,66.49,66.54,7400.0,66.52,66.56,66.49,66.54,7400.0
2014-06-23 14:50:00,66.5,66.56,66.48,66.55,5800.0,66.5,66.56,66.48,66.55,5800.0
2014-06-23 15:00:00,66.59,66.62,66.56,66.56,6400.0,66.59,66.62,66.56,66.56,6400.0
2014-06-23 15:10:00,66.56,66.56,66.43,66.47,10400.0,66.56,66.56,66.43,66.47,10400.0
2014-06-23 15:20:00,66.45,66.46,66.33,66.35,9600.0,66.45,66.46,66.33,66.35,9600.0
2014-06-23 15:30:00,66.38,66.39,66.32,66.36,7600.0,66.38,66.39,66.32,66.36,7600.0
2014-06-23 15:40:00,66.36,66.38,66.25,66.26,13200.0,66.36,66.38,66.25,66.26,13200.0
2014-06-23 15:50:00,66.27,66.39,66.27,66.31,32600.0,66.27,66.39,66.27,66.31,32600.0
2014-06-24 09:30:00,67.08,68.0,67.08,67.73,25000.0,67.08,68.0,67.08,67.73,25000.0
2014-06-24 09:40:00,67.66,67.86,67.61,67.7,23200.0,67.66,67.86,67.61,67.7,23200.0
2014-06-24 09:50:00,67.71,67.71,67.51,67.52,6600.0,67.71,67.71,67.51,67.52,6600.0
2014-06-24 10:00:00,67.54,67.82,67.54,67.77,14800.0,67.54,67.82,67.54,67.77,14800.0
2014-06-24 10:10:00,67.77,67.78,67.7,67.75,16600.0,67.77,67.78,67.7,67.75,16600.0
2014-06-24 10:20:00,67.76,67.77,67.69,67.75,25400.0,67.76,67.77,67.69,67.75,25400.0
2014-06-24 10:30:00,67.75,67.75,67.74,67.74,28200.0,67.75,67.75,67.74,67.74,28200.0
2014-06-24 10:40:00,67.75,67.85,67.73,67.83,21600.0,67.75,67.85,67.73,67.83,21600.0
2014-06-24 10:50:00,67.83,67.86,67.74,67.8,40200.0,67.83,67.86,67.74,67.8,40200.0
2014-06-24 11:00:00,67.77,67.89,67.77,67.86,15600.0,67.77,67.89,67.77,67.86,15600.0
2014-06-24 11:10:00,67.86,67.92,67.86,67.89,12400.0,67.86,67.92,67.86,67.89,12400.0
2014-06-24 11:20:00,67.9,68.04,67.89,68.03,16400.0,67.9,68.04,67.89,68.03,16400.0
2014-06-24 11:30:00,68.03,68.07,67.88,67.92,11200.0,68.03,68.07,67.88,67.92,11200.0
2014-06-24 11:40:00,67.89,67.94,67.82,67.9,12800.0,67.89,67.94,67.82,67.9,12800.0
2014-06-24 11:50:00,67.85,67.92,67.81,67.92,6400.0,67.85,67.92,67.81,67.92,6400.0
2014-06-24 12:00:00,67.92,67.92,67.83,67.87,3000.0,67.92,67.92,67.83,67.87,3000.0
2014-06-24 12:10:00,67.85,67.85,67.76,67.77,6200.0,67.85,67.85,67.76,67.77,6200.0
2014-06-24 12:20:00,67.75,67.76,67.61,67.69,10800.0,67.75,67.76,67.61,67.69,10800.0
2014-06-24 12:30:00,67.69,67.73,67.64,67.73,9600.0,67.69,67.73,67.64,67.73,9600.0
2014-06-24 12:40:00,67.74,67.78,67.74,67.76,6600.0,67.74,67.78,67.74,67.76,6600.0
2014-06-24 12:50:00,67.74,67.74,67.63,67.63,1800.0,67.74,67.74,67.63,67.63,1800.0
2014-06-24 13:00:00,67.61,67.64,67.54,67.54,8400.0,67.61,67.64,67.54,67.54,8400.0
2014-06-24 13:10:00,67.58,67.6,67.46,67.55,8200.0,67.58,67.6,67.46,67.55,8200.0
2014-06-24 13:20:00,67.54,67.58,67.49,67.58,10200.0,67.54,67.58,67.49,67.58,10200.0
2014-06-24 13:30:00,67.58,67.66,67.55,67.66,8600.0,67.58,67.66,67.55,67.66,8600.0
2014-06-24 13:40:00,67.66,67.67,67.5,67.5,6000.0,67.66,67.67,67.5,67.5,6000.0
2014-06-24 13:50:00,67.52,67.52,67.47,67.49,12400.0,67.52,67.52,67.47,67.49,12400.0
2014-06-24 14:00:00,67.5,67.62,67.5,67.57,24400.0,67.5,67.62,67.5,67.57,24400.0
2014-06-24 14:10:00,67.61,67.67,67.61,67.67,7800.0,67.61,67.67,67.61,67.67,7800.0
2014-06-24 14:20:00,67.66,67.66,67.54,67.55,14200.0,67.66,67.66,67.54,67.55,14200.0
2014-06-24 14:30:00,67.55,67.56,67.46,67.53,17400.0,67.55,67.56,67.46,67.53,17400.0
2014-06-24 14:40:00,67.51,67.57,67.49,67.53,6800.0,67.51,67.57,67.49,67.53,6800.0
2014-06-24 14:50:00,67.53,67.6,67.49,67.52,35600.0,67.53,67.6,67.49,67.52,35600.0
2014-06-24 15:00:00,67.51,67.55,67.47,67.5,23800.0,67.51,67.55,67.47,67.5,23800.0
2014-06-24 15:10:00,67.48,67.52,67.42,67.46,29200.0,67.48,67.52,67.42,67.46,29200.0
2014-06-24 15:20:00,67.41,67.54,67.4,67.47,22800.0,67.41,67.54,67.4,67.47,22800.0
2014-06-24 15:30:00,67.5,67.52,67.39,67.42,27400.0,67.5,67.52,67.39,67.42,27400.0
2014-06-24 15:40:00,67.42,67.46,67.36,67.37,21600.0,67.42,67.46,67.36,67.37,21600.0
2014-06-24 15:50:00,67.38,67.38,67.18,67.19,72000.0,67.38,67.38,67.18,67.19,72000.0
2014-06-25 09:30:00,67.47,67.99,67.27,67.44,13200.0,67.47,67.99,67.27,67.44,13200.0
2014-06-25 09:40:00,67.44,67.57,67.41,67.5,23200.0,67.44,67.57,67.41,67.5,23200.0
2014-06-25 09:50:00,67.54,67.61,67.51,67.51,7800.0,67.54,67.61,67.51,67.51,7800.0
2014-06-25 10:00:00,67.51,67.57,67.46,67.48,8400.0,67.51,67.57,67.46,67.48,8400.0
2014-06-25 10:10:00,67.51,67.69,67.48,67.63,6200.0,67.51,67.69,67.48,67.63,6200.0
2014-06-25 10:20:00,67.61,67.62,67.47,67.47,1800.0,67.61,67.62,67.47,67.47,1800.0
2014-06-25 10:30:00,67.48,67.49,67.45,67.45,3200.0,67.48,67.49,67.45,67.45,3200.0
2014-06-25 10:40:00,67.45,67.55,67.45,67.55,6000.0,67.45,67.55,67.45,67.55,6000.0
2014-06-25 10:50:00,67.56,67.61,67.56,67.6,3200.0,67.56,67.61,67.56,67.6,3200.0
2014-06-25 11:00:00,67.6,67.6,67.5,67.5,3000.0,67.6,67.6,67.5,67.5,3000.0
2014-06-25 11:10:00,67.5,67.5,67.42,67.42,2600.0,67.5,67.5,67.42,67.42,2600.0
2014-06-25 11:20:00,67.42,67.47,67.35,67.35,7600.0,67.42,67.47,67.35,67.35,7600.0
2014-06-25 11:30:00,67.35,67.43,67.33,67.39,3400.0,67.35,67.43,67.33,67.39,3400.0
2014-06-25 11:40:00,67.39,67.42,67.31,67.32,6400.0,67.39,67.42,67.31,67.32,6400.0
2014-06-25 11:50:00,67.31,67.49,67.3,67.45,5800.0,67.31,67.49,67.3,67.45,5800.0
2014-06-25 12:00:00,67.5,67.51,67.49,67.5,3000.0,67.5,67.51,67.49,67.5,3000.0
2014-06-25 12:10:00,67.5,67.51,67.41,67.5,10600.0,67.5,67.51,67.41,67.5,10600.0
2014-06-25 12:20:00,67.49,67.49,67.37,67.44,4200.0,67.49,67.49,67.37,67.44,4200.0
2014-06-25 12:30:00,67.49,67.49,67.48,67.48,2200.0,67.49,67.49,67.48,67.48,2200.0
2014-06-25 12:40:00,67.46,67.48,67.44,67.44,2600.0,67.46,67.48,67.44,67.44,2600.0
2014-06-25 12:50:00,67.46,67.52,67.46,67.52,2400.0,67.46,67.52,67.46,67.52,2400.0
2014-06-25 13:00:00,67.63,67.63,67.61,67.61,800.0,67.63,67.63,67.61,67.61,800.0
2014-06-25 13:10:00,67.63,67.67,67.6,67.66,2000.0,67.63,67.67,67.6,67.66,2000.0
2014-06-25 13:20:00,67.61,67.66,67.58,67.58,2200.0,67.61,67.66,67.58,67.58,2200.0
2014-06-25 13:30:00,67.63,67.65,67.63,67.64,600.0,67.63,67.65,67.63,67.64,600.0
2014-06-25 13:40:00,67.67,67.67,67.63,67.64,3200.0,67.67,67.67,67.63,67.64,3200.0
2014-06-25 13:50:00,67.7,67.78,67.51,67.51,28800.0,67.7,67.78,67.51,67.51,28800.0
2014-06-25 14:00:00,67.5,67.56,67.49,67.56,5000.0,67.5,67.56,67.49,67.56,5000.0
2014-06-25 14:10:00,67.51,67.58,67.51,67.58,1800.0,67.51,67.58,67.51,67.58,1800.0
2014-06-25 14:20:00,67.61,67.61,67.52,67.58,4000.0,67.61,67.61,67.52,67.58,4000.0
2014-06-25 14:30:00,67.58,67.58,67.51,67.51,2000.0,67.58,67.58,67.51,67.51,2000.0
2014-06-25 14:40:00,67.55,67.58,67.5,67.5,4400.0,67.55,67.58,67.5,67.5,4400.0
2014-06-25 14:50:00,67.5,67.58,67.5,67.51,4600.0,67.5,67.58,67.5,67.51,4600.0
2014-06-25 15:00:00,67.51,67.54,67.51,67.52,1400.0,67.51,67.54,67.51,67.52,1400.0
2014-06-25 15:10:00,67.58,67.6,67.5,67.5,9800.0,67.58,67.6,67.5,67.5,9800.0
2014-06-25 15:20:00,67.52,67.53,67.5,67.51,19600.0,67.52,67.53,67.5,67.51,19600.0
2014-06-25 15:30:00,67.52,67.55,67.49,67.51,15200.0,67.52,67.55,67.49,67.51,15200.0
2014-06-25 15:40:00,67.5,67.52,67.47,67.47,19400.0,67.5,67.52,67.47,67.47,19400.0
2014-06-25 15:50:00,67.45,67.47,67.39,67.47,45800.0,67.45,67.47,67.39,67.47,45800.0
2014-06-26 09:30:00,67.23,67.88,67.03,67.13,12200.0,67.23,67.88,67.03,67.13,12200.0
2014-06-26 09:40:00,67.27,67.32,66.68,66.78,9000.0,67.27,67.32,66.68,66.78,9000.0
2014-06-26 09:50:00,66.78,67.08,66.78,66.98,11600.0,66.78,67.08,66.78,66.98,11600.0
2014-06-26 10:00:00,67.06,67.06,66.8,66.87,6800.0,67.06,67.06,66.8,66.87,6800.0
2014-06-26 10:10:00,66.86,66.92,66.79,66.88,10000.0,66.86,66.92,66.79,66.88,10000.0
2014-06-26 10:20:00,66.9,66.96,66.89,66.89,6800.0,66.9,66.96,66.89,66.89,6800.0
2014-06-26 10:30:00,66.86,66.93,66.86,66.88,3800.0,66.86,66.93,66.86,66.88,3800.0
2014-06-26 10:40:00,66.88,67.0,66.88,66.94,3200.0,66.88,67.0,66.88,66.94,3200.0
2014-06-26 10:50:00,66.94,66.97,66.81,66.86,4000.0,66.94,66.97,66.81,66.86,4000.0
2014-06-26 11:00:00,66.89,66.99,66.89,66.92,7600.0,66.89,66.99,66.89,66.92,7600.0
2014-06-26 11:10:00,66.92,66.92,66.79,66.79,29800.0,66.92,66.92,66.79,66.79,29800.0
2014-06-26 11:20:00,66.8,66.91,66.8,66.91,6200.0,66.8,66.91,66.8,66.91,6200.0
2014-06-26 11:30:00,66.9,66.9,66.8,66.89,3400.0,66.9,66.9,66.8,66.89,3400.0
2014-06-26 11:40:00,66.92,67.01,66.92,66.96,3800.0,66.92,67.01,66.92,66.96,3800.0
2014-06-26 11:50:00,66.95,66.98,66.91,66.92,3200.0,66.95,66.98,66.91,66.92,3200.0
2014-06-26 12:00:00,66.94,67.0,66.94,67.0,1200.0,66.94,67.0,66.94,67.0,1200.0
2014-06-26 12:10:00,67.04,67.04,66.99,66.99,2000.0,67.04,67.04,66.99,66.99,2000.0
2014-06-26 12:20:00,66.99,67.05,66.97,67.04,6000.0,66.99,67.05,66.97,67.04,6000.0
2014-06-26 12:30:00,67.03,67.08,67.01,67.07,4600.0,67.03,67.08,67.01,67.07,4600.0
2014-06-26 12:40:00,67.01,67.08,67.01,67.03,5000.0,67.01,67.08,67.01,67.03,5000.0
2014-06-26 12:50:00,67.04,67.11,67.03,67.11,5000.0,67.04,67.11,67.03,67.11,5000.0
2014-06-26 13:00:00,67.11,67.11,67.11,67.11,2000.0,67.11,67.11,67.11,67.11,2000.0
2014-06-26 13:10:00,67.11,67.14,67.06,67.14,3600.0,67.11,67.14,67.06,67.14,3600.0
2014-06-26 13:20:00,67.11,67.27,67.1,67.16,11000.0,67.11,67.27,67.1,67.16,11000.0
2014-06-26 13:30:00,67.22,67.23,67.2,67.2,5600.0,67.22,67.23,67.2,67.2,5600.0
2014-06-26 13:40:00,67.2,67.2,67.15,67.17,3000.0,67.2,67.2,67.15,67.17,3000.0
2014-06-26 13:50:00,67.21,67.24,67.13,67.14,4000.0,67.21,67.24,67.13,67.14,4000.0
2014-06-26 14:00:00,67.14,67.2,67.07,67.1,12400.0,67.14,67.2,67.07,67.1,12400.0
2014-06-26 14:10:00,67.08,67.08,66.97,67.0,10800.0,67.08,67.08,66.97,67.0,10800.0
2014-06-26 14:20:00,67.0,67.06,67.0,67.05,3000.0,67.0,67.06,67.0,67.05,3000.0
2014-06-26 14:30:00,67.04,67.06,66.99,66.99,3000.0,67.04,67.06,66.99,66.99,3000.0
2014-06-26 14:40:00,67.0,67.02,66.97,66.98,5400.0,67.0,67.02,66.97,66.98,5400.0
2014-06-26 14:50:00,67.0,67.04,66.97,66.98,11200.0,67.0,67.04,66.97,66.98,11200.0
2014-06-26 15:00:00,67.0,67.09,67.0,67.09,7200.0,67.0,67.09,67.0,67.09,7200.0
2014-06-26 15:10:00,67.11,67.11,67.05,67.05,5600.0,67.11,67.11,67.05,67.05,5600.0
2014-06-26 15:20:00,67.07,67.07,67.03,67.03,9400.0,67.07,67.07,67.03,67.03,9400.0
2014-06-26 15:30:00,67.04,67.07,67.04,67.06,12200.0,67.04,67.07,67.04,67.06,12200.0
2014-06-26 15:40:00,67.03,67.06,67.02,67.05,15000.0,67.03,67.06,67.02,67.05,15000.0
2014-06-26 15:50:00,67.05,67.1,67.05,67.08,43800.0,67.05,67.1,67.05,67.08,43800.0
2014-06-27 09:30:00,66.81,67.19,66.81,66.94,2000.0,66.81,67.19,66.81,66.94,2000.0
2014-06-27 09:40:00,66.94,66.97,66.83,66.83,5000.0,66.94,66.97,66.83,66.83,5000.0
2014-06-27 09:50:00,66.89,66.89,66.48,66.48,9000.0,66.89,66.89,66.48,66.48,9000.0
2014-06-27 10:00:00,66.5,66.73,66.5,66.67,6000.0,66.5,66.73,66.5,66.67,6000.0
2014-06-27 10:10:00,66.75,66.77,66.68,66.68,14400.0,66.75,66.77,66.68,66.68,14400.0
2014-06-27 10:20:00,66.73,66.77,66.73,66.75,10600.0,66.73,66.77,66.73,66.75,10600.0
2014-06-27 10:30:00,66.75,66.79,66.72,66.77,11000.0,66.75,66.79,66.72,66.77,11000.0
2014-06-27 10:40:00,66.75,66.89,66.75,66.88,6000.0,66.75,66.89,66.75,66.88,6000.0
2014-06-27 10:50:00,66.87,66.9,66.86,66.88,10400.0,66.87,66.9,66.86,66.88,10400.0
2014-06-27 11:00:00,66.89,66.99,66.89,66.94,5400.0,66.89,66.99,66.89,66.94,5400.0
2014-06-27 11:10:00,66.94,66.95,66.81,66.83,39000.0,66.94,66.95,66.81,66.83,39000.0
2014-06-27 11:20:00,66.83,66.86,66.8,66.81,8600.0,66.83,66.86,66.8,66.81,8600.0
2014-06-27 11:30:00,66.83,66.83,66.78,66.81,4800.0,66.83,66.83,66.78,66.81,4800.0
2014-06-27 11:40:00,66.81,66.89,66.81,66.89,3400.0,66.81,66.89,66.81,66.89,3400.0
2014-06-27 11:50:00,66.88,66.88,66.85,66.85,5600.0,66.88,66.88,66.85,66.85,5600.0
2014-06-27 12:00:00,66.85,66.85,66.82,66.82,3800.0,66.85,66.85,66.82,66.82,3800.0
2014-06-27 12:10:00,66.8,66.85,66.8,66.82,3200.0,66.8,66.85,66.8,66.82,3200.0
2014-06-27 12:20:00,66.85,66.91,66.85,66.9,2800.0,66.85,66.91,66.85,66.9,2800.0
2014-06-27 12:30:00,66.9,66.9,66.85,66.85,2000.0,66.9,66.9,66.85,66.85,2000.0
2014-06-27 12:40:00,66.86,66.86,66.81,66.81,4000.0,66.86,66.86,66.81,66.81,4000.0
2014-06-27 12:50:00,66.81,66.88,66.81,66.85,4200.0,66.81,66.88,66.81,66.85,4200.0
2014-06-27 13:00:00,66.89,66.9,66.83,66.83,2600.0,66.89,66.9,66.83,66.83,2600.0
2014-06-27 13:10:00,66.85,66.86,66.69,66.69,2200.0,66.85,66.86,66.69,66.69,2200.0
2014-06-27 13:20:00,66.7,66.78,66.67,66.77,3800.0,66.7,66.78,66.67,66.77,3800.0
2014-06-27 13:30:00,66.76,66.79,66.76,66.76,2000.0,66.76,66.79,66.76,66.76,2000.0
2014-06-27 13:40:00,66.78,66.79,66.73,66.76,3800.0,66.78,66.79,66.73,66.76,3800.0
2014-06-27 13:50:00,66.77,66.84,66.77,66.82,2600.0,66.77,66.84,66.77,66.82,2600.0
2014-06-27 14:00:00,66.8,66.81,66.77,66.81,3200.0,66.8,66.81,66.77,66.81,3200.0
2014-06-27 14:10:00,66.77,66.8,66.7,66.7,5800.0,66.77,66.8,66.7,66.7,5800.0
2014-06-27 14:20:00,66.71,66.78,66.71,66.71,5400.0,66.71,66.78,66.71,66.71,5400.0
2014-06-27 14:30:00,66.71,66.76,66.71,66.76,3200.0,66.71,66.76,66.71,66.76,3200.0
2014-06-27 14:40:00,66.79,66.82,66.72,66.72,2800.0,66.79,66.82,66.72,66.72,2800.0
2014-06-27 14:50:00,66.72,66.75,66.71,66.72,5600.0,66.72,66.75,66.71,66.72,5600.0
2014-06-27 15:00:00,66.75,66.79,66.71,66.79,8400.0,66.75,66.79,66.71,66.79,8400.0
2014-06-27 15:10:00,66.82,66.98,66.82,66.85,6400.0,66.82,66.98,66.82,66.85,6400.0
2014-06-27 15:20:00,66.86,66.91,66.83,66.86,9800.0,66.86,66.91,66.83,66.86,9800.0
2014-06-27 15:30:00,66.85,66.92,66.85,66.86,5400.0,66.85,66.92,66.85,66.86,5400.0
2014-06-27 15:40:00,66.88,66.89,66.85,66.85,7000.0,66.88,66.89,66.85,66.85,7000.0
2014-06-27 15:50:00,66.85,66.88,66.81,66.85,36800.0,66.85,66.88,66.81,66.85,36800.0
2014-06-30 09:30:00,66.89,67.21,66.89,66.92,2800.0,66.89,67.21,66.89,66.92,2800.0
2014-06-30 09:40:00,66.69,66.77,66.57,66.77,3600.0,66.69,66.77,66.57,66.77,3600.0
2014-06-30 09:50:00,66.77,66.8,66.55,66.56,5800.0,66.77,66.8,66.55,66.56,5800.0
2014-06-30 10:00:00,66.57,66.63,66.57,66.61,4200.0,66.57,66.63,66.57,66.61,4200.0
2014-06-30 10:10:00,66.64,66.69,66.54,66.54,35200.0,66.64,66.69,66.54,66.54,35200.0
2014-06-30 10:20:00,66.57,66.57,66.5,66.5,1400.0,66.57,66.57,66.5,66.5,1400.0
2014-06-30 10:30:00,66.48,66.5,66.25,66.25,11800.0,66.48,66.5,66.25,66.25,11800.0
2014-06-30 10:40:00,66.26,66.26,66.18,66.18,6000.0,66.26,66.26,66.18,66.18,6000.0
2014-06-30 10:50:00,66.18,66.23,66.13,66.18,5400.0,66.18,66.23,66.13,66.18,5400.0
2014-06-30 11:00:00,66.22,66.31,66.19,66.26,10400.0,66.22,66.31,66.19,66.26,10400.0
2014-06-30 11:10:00,66.21,66.33,66.21,66.24,5600.0,66.21,66.33,66.21,66.24,5600.0
2014-06-30 11:20:00,66.25,66.39,66.25,66.39,6800.0,66.25,66.39,66.25,66.39,6800.0
2014-06-30 11:30:00,66.44,66.48,66.39,66.46,5200.0,66.44,66.48,66.39,66.46,5200.0
2014-06-30 11:40:00,66.46,66.54,66.46,66.5,5200.0,66.46,66.54,66.46,66.5,5200.0
2014-06-30 11:50:00,66.47,66.52,66.47,66.5,4800.0,66.47,66.52,66.47,66.5,4800.0
2014-06-30 12:00:00,66.5,66.52,66.49,66.5,7400.0,66.5,66.52,66.49,66.5,7400.0
2014-06-30 12:10:00,66.5,66.52,66.48,66.48,4800.0,66.5,66.52,66.48,66.48,4800.0
2014-06-30 12:20:00,66.5,66.55,66.5,66.52,5800.0,66.5,66.55,66.5,66.52,5800.0
2014-06-30 12:30:00,66.54,66.55,66.51,66.55,3200.0,66.54,66.55,66.51,66.55,3200.0
2014-06-30 12:40:00,66.52,66.57,66.52,66.52,6000.0,66.52,66.57,66.52,66.52,6000.0
2014-06-30 12:50:00,66.55,66.55,66.48,66.48,3400.0,66.55,66.55,66.48,66.48,3400.0
2014-06-30 13:00:00,66.48,66.48,66.45,66.48,4400.0,66.48,66.48,66.45,66.48,4400.0
2014-06-30 13:10:00,66.49,66.52,66.49,66.52,3000.0,66.49,66.52,66.49,66.52,3000.0
2014-06-30 13:20:00,66.52,66.52,66.47,66.49,5400.0,66.52,66.52,66.47,66.49,5400.0
2014-06-30 13:30:00,66.49,66.55,66.49,66.55,7600.0,66.49,66.55,66.49,66.55,7600.0
2014-06-30 13:40:00,66.55,66.55,66.53,66.53,2000.0,66.55,66.55,66.53,66.53,2000.0
2014-06-30 13:50:00,66.55,66.57,66.52,66.57,7200.0,66.55,66.57,66.52,66.57,7200.0
2014-06-30 14:00:00,66.57,66.64,66.57,66.64,4200.0,66.57,66.64,66.57,66.64,4200.0
2014-06-30 14:10:00,66.64,66.64,66.6,66.61,5200.0,66.64,66.64,66.6,66.61,5200.0
2014-06-30 14:20:00,66.63,66.63,66.56,66.57,7600.0,66.63,66.63,66.56,66.57,7600.0
2014-06-30 14:30:00,66.56,66.56,66.52,66.52,3200.0,66.56,66.56,66.52,66.52,3200.0
2014-06-30 14:40:00,66.53,66.53,66.42,66.52,8600.0,66.53,66.53,66.42,66.52,8600.0
2014-06-30 14:50:00,66.52,66.52,66.45,66.48,4600.0,66.52,66.52,66.45,66.48,4600.0
2014-06-30 15:00:00,66.49,66.51,66.47,66.5,8200.0,66.49,66.51,66.47,66.5,8200.0
2014-06-30 15:10:00,66.51,66.54,66.5,66.51,8400.0,66.51,66.54,66.5,66.51,8400.0
2014-06-30 15:20:00,66.52,66.54,66.48,66.5,12400.0,66.52,66.54,66.48,66.5,12400.0
2014-06-30 15:30:00,66.5,66.51,66.41,66.41,12200.0,66.5,66.51,66.41,66.41,12200.0
2014-06-30 15:40:00,66.42,66.56,66.41,66.56,11800.0,66.42,66.56,66.41,66.56,11800.0
2014-06-30 15:50:00,66.56,66.83,66.56,66.82,54400.0,66.56,66.83,66.56,66.82,54400.0
2014-07-01 09:30:00,66.79,67.27,66.36,67.17,14200.0,66.79,67.27,66.36,67.17,14200.0
2014-07-01 09:40:00,67.21,67.28,66.92,67.13,47200.0,67.21,67.28,66.92,67.13,47200.0
2014-07-01 09:50:00,67.26,67.35,67.16,67.35,31400.0,67.26,67.35,67.16,67.35,31400.0
2014-07-01 10:00:00,67.38,67.68,67.36,67.68,21000.0,67.38,67.68,67.36,67.68,21000.0
2014-07-01 10:10:00,67.68,67.87,67.64,67.8,16400.0,67.68,67.87,67.64,67.8,16400.0
2014-07-01 10:20:00,67.83,67.88,67.77,67.77,15200.0,67.83,67.88,67.77,67.77,15200.0
2014-07-01 10:30:00,67.82,68.07,67.78,68.01,15600.0,67.82,68.07,67.78,68.01,15600.0
2014-07-01 10:40:00,67.96,68.05,67.92,67.99,9000.0,67.96,68.05,67.92,67.99,9000.0
2014-07-01 10:50:00,68.02,68.1,67.96,67.97,11600.0,68.02,68.1,67.96,67.97,11600.0
2014-07-01 11:00:00,68.0,68.13,67.97,68.13,7000.0,68.0,68.13,67.97,68.13,7000.0
2014-07-01 11:10:00,68.06,68.23,68.06,68.19,8200.0,68.06,68.23,68.06,68.19,8200.0
2014-07-01 11:20:00,68.23,68.33,68.21,68.33,15000.0,68.23,68.33,68.21,68.33,15000.0
2014-07-01 11:30:00,68.3,68.36,68.28,68.31,8400.0,68.3,68.36,68.28,68.31,8400.0
2014-07-01 11:40:00,68.27,68.33,68.18,68.22,18800.0,68.27,68.33,68.18,68.22,18800.0
2014-07-01 11:50:00,68.24,68.28,68.08,68.14,7200.0,68.24,68.28,68.08,68.14,7200.0
2014-07-01 12:00:00,68.14,68.24,68.13,68.17,6800.0,68.14,68.24,68.13,68.17,6800.0
2014-07-01 12:10:00,68.17,68.17,68.05,68.05,6800.0,68.17,68.17,68.05,68.05,6800.0
2014-07-01 12:20:00,68.05,68.17,68.02,68.17,34800.0,68.05,68.17,68.02,68.17,34800.0
2014-07-01 12:30:00,68.14,68.25,68.14,68.25,15800.0,68.14,68.25,68.14,68.25,15800.0
2014-07-01 12:40:00,68.24,68.32,68.24,68.32,4000.0,68.24,68.32,68.24,68.32,4000.0
2014-07-01 12:50:00,68.33,68.37,68.3,68.32,10000.0,68.33,68.37,68.3,68.32,10000.0
2014-07-01 13:00:00,68.35,68.47,68.33,68.46,9000.0,68.35,68.47,68.33,68.46,9000.0
2014-07-01 13:10:00,68.48,68.48,68.36,68.38,10400.0,68.48,68.48,68.36,68.38,10400.0
2014-07-01 13:20:00,68.38,68.51,68.38,68.5,11000.0,68.38,68.51,68.38,68.5,11000.0
2014-07-01 13:30:00,68.45,68.49,68.39,68.41,7400.0,68.45,68.49,68.39,68.41,7400.0
2014-07-01 13:40:00,68.41,68.45,68.35,68.35,12000.0,68.41,68.45,68.35,68.35,12000.0
2014-07-01 13:50:00,68.36,68.38,68.29,68.32,10600.0,68.36,68.38,68.29,68.32,10600.0
2014-07-01 14:00:00,68.31,68.38,68.27,68.35,9400.0,68.31,68.38,68.27,68.35,9400.0
2014-07-01 14:10:00,68.35,68.38,68.27,68.27,9200.0,68.35,68.38,68.27,68.27,9200.0
2014-07-01 14:20:00,68.25,68.3,68.24,68.29,6000.0,68.25,68.3,68.24,68.29,6000.0
2014-07-01 14:30:00,68.29,68.33,68.24,68.33,7200.0,68.29,68.33,68.24,68.33,7200.0
2014-07-01 14:40:00,68.3,68.36,68.27,68.31,13400.0,68.3,68.36,68.27,68.31,13400.0
2014-07-01 14:50:00,68.3,68.39,68.29,68.39,8800.0,68.3,68.39,68.29,68.39,8800.0
2014-07-01 15:00:00,68.39,68.39,68.3,68.35,12200.0,68.39,68.39,68.3,68.35,12200.0
2014-07-01 15:10:00,68.34,68.35,68.24,68.35,21800.0,68.34,68.35,68.24,68.35,21800.0
2014-07-01 15:20:00,68.36,68.43,68.24,68.43,17200.0,68.36,68.43,68.24,68.43,17200.0
2014-07-01 15:30:00,68.42,68.47,68.4,68.42,16400.0,68.42,68.47,68.4,68.42,16400.0
2014-07-01 15:40:00,68.41,68.5,68.37,68.39,18600.0,68.41,68.5,68.37,68.39,18600.0
2014-07-01 15:50:00,68.39,68.42,68.25,68.37,67200.0,68.39,68.42,68.25,68.37,67200.0
2014-07-02 09:30:00,68.26,68.84,68.06,68.39,3400.0,68.26,68.84,68.06,68.39,3400.0
2014-07-02 09:40:00,68.16,68.31,68.14,68.31,4800.0,68.16,68.31,68.14,68.31,4800.0
2014-07-02 09:50:00,68.33,68.41,68.29,68.37,4800.0,68.33,68.41,68.29,68.37,4800.0
2014-07-02 10:00:00,68.38,68.39,68.17,68.23,7400.0,68.38,68.39,68.17,68.23,7400.0
2014-07-02 10:10:00,68.16,68.22,68.13,68.2,2800.0,68.16,68.22,68.13,68.2,2800.0
2014-07-02 10:20:00,68.19,68.31,68.19,68.26,6400.0,68.19,68.31,68.19,68.26,6400.0
2014-07-02 10:30:00,68.16,68.16,68.1,68.1,1000.0,68.16,68.16,68.1,68.1,1000.0
2014-07-02 10:40:00,68.1,68.23,68.1,68.19,3400.0,68.1,68.23,68.1,68.19,3400.0
2014-07-02 10:50:00,68.18,68.19,68.03,68.03,2400.0,68.18,68.19,68.03,68.03,2400.0
2014-07-02 11:00:00,68.03,68.04,67.92,67.95,6200.0,68.03,68.04,67.92,67.95,6200.0
2014-07-02 11:10:00,67.88,67.93,67.88,67.91,4200.0,67.88,67.93,67.88,67.91,4200.0
2014-07-02 11:20:00,67.95,68.03,67.95,67.99,4000.0,67.95,68.03,67.95,67.99,4000.0
2014-07-02 11:30:00,68.0,68.01,67.97,67.97,800.0,68.0,68.01,67.97,67.97,800.0
2014-07-02 11:40:00,68.02,68.03,67.98,68.0,3400.0,68.02,68.03,67.98,68.0,3400.0
2014-07-02 11:50:00,68.0,68.0,67.94,67.96,1400.0,68.0,68.0,67.94,67.96,1400.0
2014-07-02 12:00:00,67.96,67.97,67.95,67.97,2800.0,67.96,67.97,67.95,67.97,2800.0
2014-07-02 12:10:00,67.99,68.08,67.97,68.08,9000.0,67.99,68.08,67.97,68.08,9000.0
2014-07-02 12:20:00,68.06,68.07,68.02,68.02,4600.0,68.06,68.07,68.02,68.02,4600.0
2014-07-02 12:30:00,68.02,68.02,67.96,67.96,2000.0,68.02,68.02,67.96,67.96,2000.0
2014-07-02 12:40:00,67.96,67.99,67.91,67.93,1000.0,67.96,67.99,67.91,67.93,1000.0
2014-07-02 12:50:00,67.89,67.91,67.77,67.81,14000.0,67.89,67.91,67.77,67.81,14000.0
2014-07-02 13:00:00,67.83,67.83,67.74,67.79,2200.0,67.83,67.83,67.74,67.79,2200.0
2014-07-02 13:10:00,67.77,67.79,67.76,67.76,1200.0,67.77,67.79,67.76,67.76,1200.0
2014-07-02 13:20:00,67.78,67.81,67.76,67.81,2000.0,67.78,67.81,67.76,67.81,2000.0
2014-07-02 13:30:00,67.78,67.79,67.75,67.75,5000.0,67.78,67.79,67.75,67.75,5000.0
2014-07-02 13:40:00,67.76,67.77,67.74,67.77,600.0,67.76,67.77,67.74,67.77,600.0
2014-07-02 13:50:00,67.76,67.76,67.72,67.76,2800.0,67.76,67.76,67.72,67.76,2800.0
2014-07-02 14:00:00,67.79,67.79,67.67,67.74,6400.0,67.79,67.79,67.67,67.74,6400.0
2014-07-02 14:10:00,67.75,67.77,67.73,67.77,1400.0,67.75,67.77,67.73,67.77,1400.0
2014-07-02 14:20:00,67.77,67.78,67.72,67.72,3400.0,67.77,67.78,67.72,67.72,3400.0
2014-07-02 14:30:00,67.75,67.8,67.7,67.75,3000.0,67.75,67.8,67.7,67.75,3000.0
2014-07-02 14:40:00,67.73,67.78,67.73,67.78,2600.0,67.73,67.78,67.73,67.78,2600.0
2014-07-02 14:50:00,67.78,67.81,67.76,67.76,4800.0,67.78,67.81,67.76,67.76,4800.0
2014-07-02 15:00:00,67.74,67.78,67.66,67.66,20200.0,67.74,67.78,67.66,67.66,20200.0
2014-07-02 15:10:00,67.67,67.71,67.66,67.71,5600.0,67.67,67.71,67.66,67.71,5600.0
2014-07-02 15:20:00,67.7,67.7,67.63,67.63,2400.0,67.7,67.7,67.63,67.63,2400.0
2014-07-02 15:30:00,67.63,67.65,67.6,67.65,8400.0,67.63,67.65,67.6,67.65,8400.0
2014-07-02 15:40:00,67.61,67.7,67.61,67.69,18400.0,67.61,67.7,67.61,67.69,18400.0
2014-07-02 15:50:00,67.7,67.76,67.69,67.74,37800.0,67.7,67.76,67.69,67.74,37800.0
2014-07-03 09:30:00,67.88,68.16,67.68,68.13,2400.0,67.88,68.16,67.68,68.13,2400.0
2014-07-03 09:40:00,67.99,67.99,67.75,67.78,4600.0,67.99,67.99,67.75,67.78,4600.0
2014-07-03 09:50:00,67.72,68.11,67.72,68.09,8200.0,67.72,68.11,67.72,68.09,8200.0
2014-07-03 10:00:00,68.1,68.25,68.1,68.25,2800.0,68.1,68.25,68.1,68.25,2800.0
2014-07-03 10:10:00,68.24,68.27,68.13,68.13,5200.0,68.24,68.27,68.13,68.13,5200.0
2014-07-03 10:20:00,68.16,68.16,68.0,68.05,3200.0,68.16,68.16,68.0,68.05,3200.0
2014-07-03 10:30:00,68.04,68.17,68.03,68.17,5600.0,68.04,68.17,68.03,68.17,5600.0
2014-07-03 10:40:00,68.14,68.17,68.1,68.1,3400.0,68.14,68.17,68.1,68.1,3400.0
2014-07-03 10:50:00,68.09,68.11,68.03,68.11,2800.0,68.09,68.11,68.03,68.11,2800.0
2014-07-03 11:00:00,68.14,68.19,68.14,68.16,2800.0,68.14,68.19,68.14,68.16,2800.0
2014-07-03 11:10:00,68.13,68.17,68.09,68.09,3200.0,68.13,68.17,68.09,68.09,3200.0
2014-07-03 11:20:00,68.04,68.05,68.03,68.05,2200.0,68.04,68.05,68.03,68.05,2200.0
2014-07-03 11:30:00,68.11,68.15,68.08,68.15,2800.0,68.11,68.15,68.08,68.15,2800.0
2014-07-03 11:40:00,68.15,68.2,68.04,68.05,4000.0,68.15,68.2,68.04,68.05,4000.0
2014-07-03 11:50:00,68.08,68.11,68.08,68.09,1200.0,68.08,68.11,68.08,68.09,1200.0
2014-07-03 12:00:00,68.11,68.19,68.1,68.17,4000.0,68.11,68.19,68.1,68.17,4000.0
2014-07-03 12:10:00,68.19,68.31,68.19,68.24,2400.0,68.19,68.31,68.19,68.24,2400.0
2014-07-03 12:20:00,68.27,68.35,68.24,68.29,8200.0,68.27,68.35,68.24,68.29,8200.0
2014-07-03 12:30:00,68.29,68.32,68.25,68.32,3800.0,68.29,68.32,68.25,68.32,3800.0
2014-07-03 12:40:00,68.32,68.36,68.3,68.35,5800.0,68.32,68.36,68.3,68.35,5800.0
2014-07-03 12:50:00,68.35,68.35,68.2,68.2,12600.0,68.35,68.35,68.2,68.2,12600.0
2014-07-07 09:30:00,68.07,68.16,68.01,68.16,2400.0,68.07,68.16,68.01,68.16,2400.0
2014-07-07 09:40:00,68.09,68.09,67.86,67.94,13200.0,68.09,68.09,67.86,67.94,13200.0
2014-07-07 09:50:00,67.89,67.91,67.81,67.86,13400.0,67.89,67.91,67.81,67.86,13400.0
2014-07-07 10:00:00,67.86,67.89,67.75,67.78,13000.0,67.86,67.89,67.75,67.78,13000.0
2014-07-07 10:10:00,67.82,67.89,67.8,67.85,4600.0,67.82,67.89,67.8,67.85,4600.0
2014-07-07 10:20:00,67.89,67.89,67.84,67.86,2800.0,67.89,67.89,67.84,67.86,2800.0
2014-07-07 10:30:00,67.82,67.82,67.72,67.72,5800.0,67.82,67.82,67.72,67.72,5800.0
2014-07-07 10:40:00,67.74,67.83,67.74,67.8,6600.0,67.74,67.83,67.74,67.8,6600.0
2014-07-07 10:50:00,67.69,67.71,67.56,67.57,7200.0,67.69,67.71,67.56,67.57,7200.0
2014-07-07 11:00:00,67.56,67.56,67.48,67.48,5600.0,67.56,67.56,67.48,67.48,5600.0
2014-07-07 11:10:00,67.48,67.55,67.46,67.55,1800.0,67.48,67.55,67.46,67.55,1800.0
2014-07-07 11:20:00,67.56,67.7,67.56,67.58,11800.0,67.56,67.7,67.56,67.58,11800.0
2014-07-07 11:30:00,67.57,67.57,67.48,67.54,6000.0,67.57,67.57,67.48,67.54,6000.0
2014-07-07 11:40:00,67.51,67.56,67.48,67.56,2400.0,67.51,67.56,67.48,67.56,2400.0
2014-07-07 11:50:00,67.57,67.61,67.53,67.53,5800.0,67.57,67.61,67.53,67.53,5800.0
2014-07-07 12:00:00,67.53,67.64,67.53,67.6,5400.0,67.53,67.64,67.53,67.6,5400.0
2014-07-07 12:10:00,67.61,67.69,67.61,67.69,2800.0,67.61,67.69,67.61,67.69,2800.0
2014-07-07 12:20:00,67.72,67.75,67.69,67.69,4200.0,67.72,67.75,67.69,67.69,4200.0
2014-07-07 12:30:00,67.67,67.71,67.65,67.65,1400.0,67.67,67.71,67.65,67.65,1400.0
2014-07-07 12:40:00,67.63,67.63,67.59,67.6,2600.0,67.63,67.63,67.59,67.6,2600.0
2014-07-07 12:50:00,67.58,67.58,67.53,67.53,2200.0,67.58,67.58,67.53,67.53,2200.0
2014-07-07 13:00:00,67.54,67.54,67.5,67.51,5600.0,67.54,67.54,67.5,67.51,5600.0
2014-07-07 13:10:00,67.52,67.54,67.48,67.51,5600.0,67.52,67.54,67.48,67.51,5600.0
2014-07-07 13:20:00,67.51,67.51,67.51,67.51,200.0,67.51,67.51,67.51,67.51,200.0
2014-07-07 13:30:00,67.54,67.55,67.5,67.52,3200.0,67.54,67.55,67.5,67.52,3200.0
2014-07-07 13:40:00,67.5,67.56,67.5,67.56,5400.0,67.5,67.56,67.5,67.56,5400.0
2014-07-07 13:50:00,67.61,67.61,67.55,67.57,1200.0,67.61,67.61,67.55,67.57,1200.0
2014-07-07 14:00:00,67.55,67.57,67.53,67.57,4600.0,67.55,67.57,67.53,67.57,4600.0
2014-07-07 14:10:00,67.55,67.55,67.5,67.5,6600.0,67.55,67.55,67.5,67.5,6600.0
2014-07-07 14:20:00,67.5,67.52,67.47,67.51,5600.0,67.5,67.52,67.47,67.51,5600.0
2014-07-07 14:30:00,67.49,67.51,67.41,67.47,12200.0,67.49,67.51,67.41,67.47,12200.0
2014-07-07 14:40:00,67.48,67.52,67.47,67.52,9200.0,67.48,67.52,67.47,67.52,9200.0
2014-07-07 14:50:00,67.52,67.56,67.51,67.54,2800.0,67.52,67.56,67.51,67.54,2800.0
2014-07-07 15:00:00,67.53,67.53,67.48,67.5,3400.0,67.53,67.53,67.48,67.5,3400.0
2014-07-07 15:10:00,67.5,67.55,67.48,67.5,10800.0,67.5,67.55,67.48,67.5,10800.0
2014-07-07 15:20:00,67.51,67.52,67.5,67.5,7000.0,67.51,67.52,67.5,67.5,7000.0
2014-07-07 15:30:00,67.51,67.51,67.48,67.49,19600.0,67.51,67.51,67.48,67.49,19600.0
2014-07-07 15:40:00,67.5,67.53,67.5,67.51,12800.0,67.5,67.53,67.5,67.51,12800.0
2014-07-07 15:50:00,67.53,67.55,67.5,67.5,12600.0,67.53,67.55,67.5,67.5,12600.0
2014-07-08 09:30:00,67.34,67.55,67.22,67.55,1800.0,67.34,67.55,67.22,67.55,1800.0
2014-07-08 09:40:00,67.41,67.41,67.02,67.25,9600.0,67.41,67.41,67.02,67.25,9600.0
2014-07-08 09:50:00,67.28,67.28,67.13,67.14,9400.0,67.28,67.28,67.13,67.14,9400.0
2014-07-08 10:00:00,67.07,67.08,66.9,67.0,7600.0,67.07,67.08,66.9,67.0,7600.0
2014-07-08 10:10:00,67.05,67.05,66.99,67.02,4400.0,67.05,67.05,66.99,67.02,4400.0
2014-07-08 10:20:00,67.02,67.02,66.92,66.97,6000.0,67.02,67.02,66.92,66.97,6000.0
2014-07-08 10:30:00,66.97,67.01,66.89,66.89,12600.0,66.97,67.01,66.89,66.89,12600.0
2014-07-08 10:40:00,66.92,66.95,66.86,66.93,24400.0,66.92,66.95,66.86,66.93,24400.0
2014-07-08 10:50:00,66.93,66.94,66.89,66.9,5400.0,66.93,66.94,66.89,66.9,5400.0
2014-07-08 11:00:00,66.89,66.92,66.87,66.91,7200.0,66.89,66.92,66.87,66.91,7200.0
2014-07-08 11:10:00,66.89,66.9,66.82,66.82,9000.0,66.89,66.9,66.82,66.82,9000.0
2014-07-08 11:20:00,66.81,66.86,66.72,66.72,6000.0,66.81,66.86,66.72,66.72,6000.0
2014-07-08 11:30:00,66.8,66.8,66.78,66.78,1400.0,66.8,66.8,66.78,66.78,1400.0
2014-07-08 11:40:00,66.84,66.89,66.83,66.83,3000.0,66.84,66.89,66.83,66.83,3000.0
2014-07-08 11:50:00,66.84,66.89,66.83,66.89,2400.0,66.84,66.89,66.83,66.89,2400.0
2014-07-08 12:00:00,66.92,66.98,66.88,66.88,1400.0,66.92,66.98,66.88,66.88,1400.0
2014-07-08 12:10:00,66.96,66.96,66.87,66.87,2000.0,66.96,66.96,66.87,66.87,2000.0
2014-07-08 12:20:00,66.92,66.93,66.87,66.87,6800.0,66.92,66.93,66.87,66.87,6800.0
2014-07-08 12:30:00,66.86,66.86,66.85,66.85,1000.0,66.86,66.86,66.85,66.85,1000.0
2014-07-08 12:40:00,66.88,66.93,66.88,66.89,2800.0,66.88,66.93,66.88,66.89,2800.0
2014-07-08 12:50:00,66.95,67.0,66.95,66.95,7600.0,66.95,67.0,66.95,66.95,7600.0
2014-07-08 13:00:00,67.0,67.0,66.93,66.93,600.0,67.0,67.0,66.93,66.93,600.0
2014-07-08 13:10:00,66.96,67.01,66.95,66.97,10800.0,66.96,67.01,66.95,66.97,10800.0
2014-07-08 13:20:00,66.95,67.0,66.95,66.97,6400.0,66.95,67.0,66.95,66.97,6400.0
2014-07-08 13:30:00,66.99,67.01,66.93,66.93,5400.0,66.99,67.01,66.93,66.93,5400.0
2014-07-08 13:40:00,66.95,66.99,66.95,66.96,5000.0,66.95,66.99,66.95,66.96,5000.0
2014-07-08 13:50:00,67.04,67.07,67.0,67.0,9400.0,67.04,67.07,67.0,67.0,9400.0
2014-07-08 14:00:00,67.05,67.05,66.95,66.99,1800.0,67.05,67.05,66.95,66.99,1800.0
2014-07-08 14:10:00,66.95,67.03,66.95,66.98,5200.0,66.95,67.03,66.95,66.98,5200.0
2014-07-08 14:20:00,67.03,67.04,67.0,67.0,6400.0,67.03,67.04,67.0,67.0,6400.0
2014-07-08 14:30:00,67.03,67.03,66.97,67.03,16000.0,67.03,67.03,66.97,67.03,16000.0
2014-07-08 14:40:00,67.06,67.11,67.03,67.03,7000.0,67.06,67.11,67.03,67.03,7000.0
2014-07-08 14:50:00,67.02,67.06,66.99,67.06,2600.0,67.02,67.06,66.99,67.06,2600.0
2014-07-08 15:00:00,67.04,67.04,66.9,66.97,3600.0,67.04,67.04,66.9,66.97,3600.0
2014-07-08 15:10:00,66.97,67.03,66.93,67.0,4000.0,66.97,67.03,66.93,67.0,4000.0
2014-07-08 15:20:00,67.01,67.04,66.98,67.02,6600.0,67.01,67.04,66.98,67.02,6600.0
2014-07-08 15:30:00,67.03,67.08,67.01,67.02,17200.0,67.03,67.08,67.01,67.02,17200.0
2014-07-08 15:40:00,67.03,67.05,66.91,66.94,9000.0,67.03,67.05,66.91,66.94,9000.0
2014-07-08 15:50:00,66.97,67.01,66.89,66.99,54800.0,66.97,67.01,66.89,66.99,54800.0
2014-07-09 09:30:00,67.27,67.27,66.5,66.5,1600.0,67.27,67.27,66.5,66.5,1600.0
2014-07-09 09:40:00,66.8,66.98,66.8,66.98,1600.0,66.8,66.98,66.8,66.98,1600.0
2014-07-09 09:50:00,66.98,67.0,66.87,66.88,5200.0,66.98,67.0,66.87,66.88,5200.0
2014-07-09 10:00:00,66.86,66.86,66.86,66.86,200.0,66.86,66.86,66.86,66.86,200.0
2014-07-09 10:10:00,66.88,66.89,66.81,66.89,2600.0,66.88,66.89,66.81,66.89,2600.0
2014-07-09 10:20:00,66.93,67.07,66.92,67.07,4000.0,66.93,67.07,66.92,67.07,4000.0
2014-07-09 10:30:00,67.04,67.07,67.03,67.04,3000.0,67.04,67.07,67.03,67.04,3000.0
2014-07-09 10:40:00,67.06,67.14,66.93,66.93,7400.0,67.06,67.14,66.93,66.93,7400.0
2014-07-09 10:50:00,66.97,67.01,66.97,66.99,3400.0,66.97,67.01,66.97,66.99,3400.0
2014-07-09 11:00:00,67.01,67.11,66.96,67.11,8800.0,67.01,67.11,66.96,67.11,8800.0
2014-07-09 11:10:00,67.08,67.08,67.0,67.0,1000.0,67.08,67.08,67.0,67.0,1000.0
2014-07-09 11:20:00,67.06,67.07,67.02,67.02,3400.0,67.06,67.07,67.02,67.02,3400.0
2014-07-09 11:30:00,67.04,67.09,66.97,66.97,4400.0,67.04,67.09,66.97,66.97,4400.0
2014-07-09 11:40:00,67.0,67.0,67.0,67.0,200.0,67.0,67.0,67.0,67.0,200.0
2014-07-09 11:50:00,67.03,67.05,66.96,67.05,5200.0,67.03,67.05,66.96,67.05,5200.0
2014-07-09 12:00:00,66.97,67.06,66.97,67.06,600.0,66.97,67.06,66.97,67.06,600.0
2014-07-09 12:10:00,67.03,67.08,67.03,67.08,600.0,67.03,67.08,67.03,67.08,600.0
2014-07-09 12:20:00,67.09,67.09,67.04,67.07,2400.0,67.09,67.09,67.04,67.07,2400.0
2014-07-09 12:30:00,67.11,67.11,67.08,67.11,5000.0,67.11,67.11,67.08,67.11,5000.0
2014-07-09 12:40:00,67.13,67.13,67.08,67.1,2400.0,67.13,67.13,67.08,67.1,2400.0
2014-07-09 12:50:00,67.13,67.18,67.13,67.17,1600.0,67.13,67.18,67.13,67.17,1600.0
2014-07-09 13:00:00,67.2,67.24,67.2,67.22,6600.0,67.2,67.24,67.2,67.22,6600.0
2014-07-09 13:10:00,67.23,67.27,67.2,67.27,1800.0,67.23,67.27,67.2,67.27,1800.0
2014-07-09 13:20:00,67.27,67.27,67.17,67.17,4600.0,67.27,67.27,67.17,67.17,4600.0
2014-07-09 13:30:00,67.16,67.17,67.16,67.17,400.0,67.16,67.17,67.16,67.17,400.0
2014-07-09 13:40:00,67.24,67.3,67.24,67.3,400.0,67.24,67.3,67.24,67.3,400.0
2014-07-09 13:50:00,67.28,67.32,67.28,67.3,5600.0,67.28,67.32,67.28,67.3,5600.0
2014-07-09 14:00:00,67.25,67.25,67.14,67.23,6800.0,67.25,67.25,67.14,67.23,6800.0
2014-07-09 14:10:00,67.28,67.51,67.28,67.51,9800.0,67.28,67.51,67.28,67.51,9800.0
2014-07-09 14:20:00,67.51,67.51,67.2,67.31,43600.0,67.51,67.51,67.2,67.31,43600.0
2014-07-09 14:30:00,67.27,67.49,67.24,67.26,34600.0,67.27,67.49,67.24,67.26,34600.0
2014-07-09 14:40:00,67.3,67.42,67.3,67.33,8800.0,67.3,67.42,67.3,67.33,8800.0
2014-07-09 14:50:00,67.35,67.36,67.3,67.31,5600.0,67.35,67.36,67.3,67.31,5600.0
2014-07-09 15:00:00,67.3,67.3,67.25,67.27,3600.0,67.3,67.3,67.25,67.27,3600.0
2014-07-09 15:10:00,67.26,67.27,67.24,67.26,6800.0,67.26,67.27,67.24,67.26,6800.0
2014-07-09 15:20:00,67.24,67.3,67.24,67.24,9800.0,67.24,67.3,67.24,67.24,9800.0
2014-07-09 15:30:00,67.24,67.25,67.17,67.17,7200.0,67.24,67.25,67.17,67.17,7200.0
2014-07-09 15:40:00,67.24,67.28,67.2,67.22,3600.0,67.24,67.28,67.2,67.22,3600.0
2014-07-09 15:50:00,67.23,67.23,67.12,67.15,39600.0,67.23,67.23,67.12,67.15,39600.0
2014-07-10 09:30:00,66.4,66.89,65.87,66.24,13600.0,66.4,66.89,65.87,66.24,13600.0
2014-07-10 09:40:00,66.41,66.56,66.19,66.21,19800.0,66.41,66.56,66.19,66.21,19800.0
2014-07-10 09:50:00,66.2,66.45,66.16,66.26,7600.0,66.2,66.45,66.16,66.26,7600.0
2014-07-10 10:00:00,66.27,66.44,66.27,66.39,10000.0,66.27,66.44,66.27,66.39,10000.0
2014-07-10 10:10:00,66.42,66.56,66.39,66.53,6200.0,66.42,66.56,66.39,66.53,6200.0
2014-07-10 10:20:00,66.53,66.73,66.53,66.71,4400.0,66.53,66.73,66.53,66.71,4400.0
2014-07-10 10:30:00,66.64,66.66,66.49,66.49,8400.0,66.64,66.66,66.49,66.49,8400.0
2014-07-10 10:40:00,66.52,66.63,66.51,66.61,3400.0,66.52,66.63,66.51,66.61,3400.0
2014-07-10 10:50:00,66.58,66.63,66.52,66.56,5600.0,66.58,66.63,66.52,66.56,5600.0
2014-07-10 11:00:00,66.72,66.86,66.7,66.78,7800.0,66.72,66.86,66.7,66.78,7800.0
2014-07-10 11:10:00,66.74,66.76,66.66,66.73,8600.0,66.74,66.76,66.66,66.73,8600.0
2014-07-10 11:20:00,66.69,66.83,66.69,66.77,3400.0,66.69,66.83,66.69,66.77,3400.0
2014-07-10 11:30:00,66.71,66.83,66.71,66.8,3600.0,66.71,66.83,66.71,66.8,3600.0
2014-07-10 11:40:00,66.78,66.8,66.75,66.75,2400.0,66.78,66.8,66.75,66.75,2400.0
2014-07-10 11:50:00,66.74,66.74,66.69,66.69,1600.0,66.74,66.74,66.69,66.69,1600.0
2014-07-10 12:00:00,66.73,66.81,66.73,66.81,1600.0,66.73,66.81,66.73,66.81,1600.0
2014-07-10 12:10:00,66.76,66.83,66.76,66.82,6800.0,66.76,66.83,66.76,66.82,6800.0
2014-07-10 12:20:00,66.86,66.86,66.79,66.82,5800.0,66.86,66.86,66.79,66.82,5800.0
2014-07-10 12:30:00,66.84,66.84,66.77,66.8,2400.0,66.84,66.84,66.77,66.8,2400.0
2014-07-10 12:40:00,66.77,66.8,66.69,66.69,3000.0,66.77,66.8,66.69,66.69,3000.0
2014-07-10 12:50:00,66.7,66.85,66.66,66.78,9600.0,66.7,66.85,66.66,66.78,9600.0
2014-07-10 13:00:00,66.83,66.83,66.74,66.74,1200.0,66.83,66.83,66.74,66.74,1200.0
2014-07-10 13:10:00,66.77,66.81,66.76,66.76,1000.0,66.77,66.81,66.76,66.76,1000.0
2014-07-10 13:20:00,66.81,66.9,66.78,66.89,10800.0,66.81,66.9,66.78,66.89,10800.0
2014-07-10 13:30:00,66.83,66.89,66.83,66.89,4200.0,66.83,66.89,66.83,66.89,4200.0
2014-07-10 13:40:00,66.91,66.95,66.85,66.85,5000.0,66.91,66.95,66.85,66.85,5000.0
2014-07-10 13:50:00,66.83,66.86,66.77,66.77,2000.0,66.83,66.86,66.77,66.77,2000.0
2014-07-10 14:00:00,66.8,66.89,66.8,66.88,3200.0,66.8,66.89,66.8,66.88,3200.0
2014-07-10 14:10:00,66.85,66.88,66.77,66.8,4400.0,66.85,66.88,66.77,66.8,4400.0
2014-07-10 14:20:00,66.79,66.88,66.79,66.86,1800.0,66.79,66.88,66.79,66.86,1800.0
2014-07-10 14:30:00,66.83,66.85,66.79,66.8,4000.0,66.83,66.85,66.79,66.8,4000.0
2014-07-10 14:40:00,66.75,66.83,66.71,66.83,6800.0,66.75,66.83,66.71,66.83,6800.0
2014-07-10 14:50:00,66.83,66.94,66.8,66.8,8800.0,66.83,66.94,66.8,66.8,8800.0
2014-07-10 15:00:00,66.77,66.81,66.69,66.69,20000.0,66.77,66.81,66.69,66.69,20000.0
2014-07-10 15:10:00,66.74,66.74,66.58,66.6,13000.0,66.74,66.74,66.58,66.6,13000.0
2014-07-10 15:20:00,66.58,66.64,66.58,66.6,18000.0,66.58,66.64,66.58,66.6,18000.0
2014-07-10 15:30:00,66.64,66.64,66.58,66.61,14000.0,66.64,66.64,66.58,66.61,14000.0
2014-07-10 15:40:00,66.65,66.78,66.64,66.78,13000.0,66.65,66.78,66.64,66.78,13000.0
2014-07-10 15:50:00,66.78,66.83,66.67,66.68,51600.0,66.78,66.83,66.67,66.68,51600.0
2014-07-11 09:30:00,66.87,67.11,66.87,66.91,9200.0,66.87,67.11,66.87,66.91,9200.0
2014-07-11 09:40:00,66.81,66.81,66.64,66.69,3600.0,66.81,66.81,66.64,66.69,3600.0
2014-07-11 09:50:00,66.67,66.92,66.54,66.63,12600.0,66.67,66.92,66.54,66.63,12600.0
2014-07-11 10:00:00,66.63,66.72,66.61,66.72,4400.0,66.63,66.72,66.61,66.72,4400.0
2014-07-11 10:10:00,66.71,66.77,66.71,66.77,2600.0,66.71,66.77,66.71,66.77,2600.0
2014-07-11 10:20:00,66.73,66.78,66.73,66.73,1400.0,66.73,66.78,66.73,66.73,1400.0
2014-07-11 10:30:00,66.75,66.77,66.69,66.72,2000.0,66.75,66.77,66.69,66.72,2000.0
2014-07-11 10:40:00,66.66,66.66,66.5,66.53,1800.0,66.66,66.66,66.5,66.53,1800.0
2014-07-11 10:50:00,66.58,66.7,66.52,66.6,15800.0,66.58,66.7,66.52,66.6,15800.0
2014-07-11 11:00:00,66.52,66.53,66.47,66.51,800.0,66.52,66.53,66.47,66.51,800.0
2014-07-11 11:10:00,66.54,66.54,66.45,66.45,3600.0,66.54,66.54,66.45,66.45,3600.0
2014-07-11 11:20:00,66.42,66.42,66.3,66.38,3000.0,66.42,66.42,66.3,66.38,3000.0
2014-07-11 11:30:00,66.42,66.48,66.42,66.48,400.0,66.42,66.48,66.42,66.48,400.0
2014-07-11 11:40:00,66.45,66.47,66.39,66.39,4000.0,66.45,66.47,66.39,66.39,4000.0
2014-07-11 11:50:00,66.33,66.35,66.29,66.29,2600.0,66.33,66.35,66.29,66.29,2600.0
2014-07-11 12:00:00,66.32,66.39,66.32,66.36,1400.0,66.32,66.39,66.32,66.36,1400.0
2014-07-11 12:10:00,66.41,66.41,66.41,66.41,1000.0,66.41,66.41,66.41,66.41,1000.0
2014-07-11 12:20:00,66.41,66.48,66.41,66.48,3600.0,66.41,66.48,66.41,66.48,3600.0
2014-07-11 12:30:00,66.47,66.5,66.47,66.5,800.0,66.47,66.5,66.47,66.5,800.0
2014-07-11 12:40:00,66.5,66.5,66.5,66.5,200.0,66.5,66.5,66.5,66.5,200.0
2014-07-11 12:50:00,66.47,66.52,66.47,66.51,15800.0,66.47,66.52,66.47,66.51,15800.0
2014-07-11 13:00:00,66.51,66.63,66.5,66.63,7000.0,66.51,66.63,66.5,66.63,7000.0
2014-07-11 13:10:00,66.6,66.78,66.6,66.76,4200.0,66.6,66.78,66.6,66.76,4200.0
2014-07-11 13:20:00,66.85,66.91,66.83,66.86,4600.0,66.85,66.91,66.83,66.86,4600.0
2014-07-11 13:30:00,66.86,66.86,66.76,66.76,5200.0,66.86,66.86,66.76,66.76,5200.0
2014-07-11 13:40:00,66.77,66.81,66.7,66.78,4600.0,66.77,66.81,66.7,66.78,4600.0
2014-07-11 13:50:00,66.75,66.75,66.73,66.75,800.0,66.75,66.75,66.73,66.75,800.0
2014-07-11 14:00:00,66.77,66.79,66.76,66.79,1800.0,66.77,66.79,66.76,66.79,1800.0
2014-07-11 14:10:00,66.77,66.79,66.77,66.79,400.0,66.77,66.79,66.77,66.79,400.0
2014-07-11 14:20:00,66.79,66.83,66.75,66.79,12600.0,66.79,66.83,66.75,66.79,12600.0
2014-07-11 14:30:00,66.8,66.86,66.79,66.79,10400.0,66.8,66.86,66.79,66.79,10400.0
2014-07-11 14:40:00,66.78,66.79,66.76,66.78,3600.0,66.78,66.79,66.76,66.78,3600.0
2014-07-11 14:50:00,66.79,66.82,66.77,66.8,2000.0,66.79,66.82,66.77,66.8,2000.0
2014-07-11 15:00:00,66.8,66.95,66.8,66.92,5200.0,66.8,66.95,66.8,66.92,5200.0
2014-07-11 15:10:00,66.95,66.95,66.89,66.91,6800.0,66.95,66.95,66.89,66.91,6800.0
2014-07-11 15:20:00,66.92,66.92,66.88,66.92,7800.0,66.92,66.92,66.88,66.92,7800.0
2014-07-11 15:30:00,66.9,66.93,66.83,66.85,6800.0,66.9,66.93,66.83,66.85,6800.0
2014-07-11 15:40:00,66.86,66.86,66.75,66.76,5200.0,66.86,66.86,66.75,66.76,5200.0
2014-07-11 15:50:00,66.76,66.82,66.76,66.8,19000.0,66.76,66.82,66.76,66.8,19000.0
2014-07-14 09:30:00,67.28,67.74,67.19,67.19,4400.0,67.28,67.74,67.19,67.19,4400.0
2014-07-14 09:40:00,67.21,67.21,67.09,67.09,2600.0,67.21,67.21,67.09,67.09,2600.0
2014-07-14 09:50:00,67.08,67.09,67.07,67.07,2200.0,67.08,67.09,67.07,67.07,2200.0
2014-07-14 10:00:00,66.87,66.99,66.87,66.89,4000.0,66.87,66.99,66.87,66.89,4000.0
2014-07-14 10:10:00,66.82,66.9,66.82,66.89,3400.0,66.82,66.9,66.82,66.89,3400.0
2014-07-14 10:20:00,66.93,67.08,66.89,67.06,16000.0,66.93,67.08,66.89,67.06,16000.0
2014-07-14 10:30:00,67.1,67.17,67.1,67.13,3800.0,67.1,67.17,67.1,67.13,3800.0
2014-07-14 10:40:00,67.08,67.22,67.08,67.2,4800.0,67.08,67.22,67.08,67.2,4800.0
2014-07-14 10:50:00,67.21,67.3,67.17,67.29,11800.0,67.21,67.3,67.17,67.29,11800.0
2014-07-14 11:00:00,67.24,67.42,67.24,67.37,7600.0,67.24,67.42,67.24,67.37,7600.0
2014-07-14 11:10:00,67.42,67.42,67.28,67.34,11600.0,67.42,67.42,67.28,67.34,11600.0
2014-07-14 11:20:00,67.29,67.36,67.26,67.3,6800.0,67.29,67.36,67.26,67.3,6800.0
2014-07-14 11:30:00,67.29,67.32,67.25,67.25,1400.0,67.29,67.32,67.25,67.25,1400.0
2014-07-14 11:40:00,67.23,67.33,67.21,67.26,2600.0,67.23,67.33,67.21,67.26,2600.0
2014-07-14 11:50:00,67.29,67.36,67.29,67.34,8200.0,67.29,67.36,67.29,67.34,8200.0
2014-07-14 12:00:00,67.38,67.4,67.35,67.4,1200.0,67.38,67.4,67.35,67.4,1200.0
2014-07-14 12:10:00,67.39,67.51,67.39,67.5,16400.0,67.39,67.51,67.39,67.5,16400.0
2014-07-14 12:20:00,67.49,67.52,67.49,67.49,6200.0,67.49,67.52,67.49,67.49,6200.0
2014-07-14 12:30:00,67.49,67.53,67.46,67.49,6400.0,67.49,67.53,67.46,67.49,6400.0
2014-07-14 12:40:00,67.51,67.53,67.46,67.51,6200.0,67.51,67.53,67.46,67.51,6200.0
2014-07-14 12:50:00,67.5,67.51,67.46,67.49,7600.0,67.5,67.51,67.46,67.49,7600.0
2014-07-14 13:00:00,67.5,67.51,67.45,67.5,6200.0,67.5,67.51,67.45,67.5,6200.0
2014-07-14 13:10:00,67.5,67.55,67.42,67.55,24200.0,67.5,67.55,67.42,67.55,24200.0
2014-07-14 13:20:00,67.54,67.71,67.54,67.69,7000.0,67.54,67.71,67.54,67.69,7000.0
2014-07-14 13:30:00,67.7,67.71,67.57,67.57,15600.0,67.7,67.71,67.57,67.57,15600.0
2014-07-14 13:40:00,67.61,67.67,67.55,67.64,10400.0,67.61,67.67,67.55,67.64,10400.0
2014-07-14 13:50:00,67.63,67.67,67.6,67.67,5200.0,67.63,67.67,67.6,67.67,5200.0
2014-07-14 14:00:00,67.66,67.74,67.64,67.67,12600.0,67.66,67.74,67.64,67.67,12600.0
2014-07-14 14:10:00,67.67,67.76,67.67,67.76,20600.0,67.67,67.76,67.67,67.76,20600.0
2014-07-14 14:20:00,67.78,67.78,67.69,67.69,16600.0,67.78,67.78,67.69,67.69,16600.0
2014-07-14 14:30:00,67.7,67.7,67.56,67.58,7400.0,67.7,67.7,67.56,67.58,7400.0
2014-07-14 14:40:00,67.57,67.67,67.57,67.63,12600.0,67.57,67.67,67.57,67.63,12600.0
2014-07-14 14:50:00,67.68,67.7,67.61,67.67,18400.0,67.68,67.7,67.61,67.67,18400.0
2014-07-14 15:00:00,67.65,67.66,67.54,67.54,4200.0,67.65,67.66,67.54,67.54,4200.0
2014-07-14 15:10:00,67.55,67.61,67.53,67.6,12000.0,67.55,67.61,67.53,67.6,12000.0
2014-07-14 15:20:00,67.58,67.61,67.57,67.6,13200.0,67.58,67.61,67.57,67.6,13200.0
2014-07-14 15:30:00,67.57,67.61,67.51,67.51,8600.0,67.57,67.61,67.51,67.51,8600.0
2014-07-14 15:40:00,67.52,67.56,67.51,67.56,9000.0,67.52,67.56,67.51,67.56,9000.0
2014-07-14 15:50:00,67.53,67.68,67.53,67.65,77200.0,67.53,67.68,67.53,67.65,77200.0
2014-07-15 09:30:00,67.5,67.64,67.5,67.61,16800.0,67.5,67.64,67.5,67.61,16800.0
2014-07-15 09:40:00,67.61,67.72,67.6,67.6,2000.0,67.61,67.72,67.6,67.6,2000.0
2014-07-15 09:50:00,67.55,67.55,67.38,67.38,1800.0,67.55,67.55,67.38,67.38,1800.0
2014-07-15 10:00:00,67.26,67.47,67.26,67.29,3800.0,67.26,67.47,67.26,67.29,3800.0
2014-07-15 10:10:00,67.29,67.3,67.06,67.08,4400.0,67.29,67.3,67.06,67.08,4400.0
2014-07-15 10:20:00,67.08,67.09,66.95,67.05,5800.0,67.08,67.09,66.95,67.05,5800.0
2014-07-15 10:30:00,67.05,67.05,66.91,66.91,3400.0,67.05,67.05,66.91,66.91,3400.0
2014-07-15 10:40:00,66.85,66.88,66.64,66.64,7600.0,66.85,66.88,66.64,66.64,7600.0
2014-07-15 10:50:00,66.68,66.85,66.66,66.76,3600.0,66.68,66.85,66.66,66.76,3600.0
2014-07-15 11:00:00,66.76,66.76,66.63,66.72,3400.0,66.76,66.76,66.63,66.72,3400.0
2014-07-15 11:10:00,66.72,66.78,66.72,66.76,3000.0,66.72,66.78,66.72,66.76,3000.0
2014-07-15 11:20:00,66.77,66.82,66.77,66.78,3800.0,66.77,66.82,66.77,66.78,3800.0
2014-07-15 11:30:00,66.78,66.78,66.68,66.72,2200.0,66.78,66.78,66.68,66.72,2200.0
2014-07-15 11:40:00,66.73,66.73,66.64,66.66,4200.0,66.73,66.73,66.64,66.66,4200.0
2014-07-15 11:50:00,66.67,66.7,66.51,66.51,59800.0,66.67,66.7,66.51,66.51,59800.0
2014-07-15 12:00:00,66.42,66.46,66.36,66.44,4000.0,66.42,66.46,66.36,66.44,4000.0
2014-07-15 12:10:00,66.49,66.53,66.48,66.53,2400.0,66.49,66.53,66.48,66.53,2400.0
2014-07-15 12:20:00,66.53,66.58,66.48,66.55,5600.0,66.53,66.58,66.48,66.55,5600.0
2014-07-15 12:30:00,66.55,66.6,66.53,66.6,2600.0,66.55,66.6,66.53,66.6,2600.0
2014-07-15 12:40:00,66.69,66.69,66.58,66.65,3800.0,66.69,66.69,66.58,66.65,3800.0
2014-07-15 12:50:00,66.65,66.65,66.65,66.65,1000.0,66.65,66.65,66.65,66.65,1000.0
2014-07-15 13:00:00,66.65,66.68,66.61,66.68,2000.0,66.65,66.68,66.61,66.68,2000.0
2014-07-15 13:10:00,66.68,66.71,66.63,66.63,7600.0,66.68,66.71,66.63,66.63,7600.0
2014-07-15 13:20:00,66.7,66.71,66.7,66.71,1400.0,66.7,66.71,66.7,66.71,1400.0
2014-07-15 13:30:00,66.72,66.75,66.64,66.73,4400.0,66.72,66.75,66.64,66.73,4400.0
2014-07-15 13:40:00,66.72,66.73,66.7,66.72,1800.0,66.72,66.73,66.7,66.72,1800.0
2014-07-15 13:50:00,66.67,66.7,66.54,66.58,11000.0,66.67,66.7,66.54,66.58,11000.0
2014-07-15 14:00:00,66.63,66.66,66.58,66.66,4000.0,66.63,66.66,66.58,66.66,4000.0
2014-07-15 14:10:00,66.66,66.66,66.45,66.6,9800.0,66.66,66.66,66.45,66.6,9800.0
2014-07-15 14:20:00,66.63,66.67,66.57,66.61,4800.0,66.63,66.67,66.57,66.61,4800.0
2014-07-15 14:30:00,66.61,66.67,66.55,66.55,6800.0,66.61,66.67,66.55,66.55,6800.0
2014-07-15 14:40:00,66.58,66.63,66.58,66.61,3400.0,66.58,66.63,66.58,66.61,3400.0
2014-07-15 14:50:00,66.61,66.64,66.44,66.54,47000.0,66.61,66.64,66.44,66.54,47000.0
2014-07-15 15:00:00,66.54,66.57,66.48,66.54,3000.0,66.54,66.57,66.48,66.54,3000.0
2014-07-15 15:10:00,66.48,66.58,66.48,66.51,5200.0,66.48,66.58,66.48,66.51,5200.0
2014-07-15 15:20:00,66.52,66.55,66.44,66.54,7600.0,66.52,66.55,66.44,66.54,7600.0
2014-07-15 15:30:00,66.51,66.54,66.49,66.5,16600.0,66.51,66.54,66.49,66.5,16600.0
2014-07-15 15:40:00,66.49,66.56,66.49,66.55,57400.0,66.49,66.56,66.49,66.55,57400.0
2014-07-15 15:50:00,66.49,66.54,66.36,66.41,41600.0,66.49,66.54,66.36,66.41,41600.0
2014-07-16 09:30:00,66.5,67.0,66.5,67.0,13800.0,66.5,67.0,66.5,67.0,13800.0
2014-07-16 09:40:00,66.82,66.91,66.14,66.14,51200.0,66.82,66.91,66.14,66.14,51200.0
2014-07-16 09:50:00,66.14,66.14,65.67,65.79,34400.0,66.14,66.14,65.67,65.79,34400.0
2014-07-16 10:00:00,65.92,66.19,65.85,65.94,17000.0,65.92,66.19,65.85,65.94,17000.0
2014-07-16 10:10:00,65.93,66.01,65.54,65.56,11800.0,65.93,66.01,65.54,65.56,11800.0
2014-07-16 10:20:00,65.56,65.62,65.33,65.4,20200.0,65.56,65.62,65.33,65.4,20200.0
2014-07-16 10:30:00,65.4,65.46,65.25,65.37,13800.0,65.4,65.46,65.25,65.37,13800.0
2014-07-16 10:40:00,65.37,65.41,65.19,65.24,18400.0,65.37,65.41,65.19,65.24,18400.0
2014-07-16 10:50:00,65.24,65.52,65.2,65.35,17200.0,65.24,65.52,65.2,65.35,17200.0
2014-07-16 11:00:00,65.31,65.61,65.28,65.59,3000.0,65.31,65.61,65.28,65.59,3000.0
2014-07-16 11:10:00,65.56,65.58,65.49,65.49,6000.0,65.56,65.58,65.49,65.49,6000.0
2014-07-16 11:20:00,65.45,65.45,65.3,65.35,4600.0,65.45,65.45,65.3,65.35,4600.0
2014-07-16 11:30:00,65.41,65.49,65.33,65.44,9000.0,65.41,65.49,65.33,65.44,9000.0
2014-07-16 11:40:00,65.42,65.48,65.36,65.36,8000.0,65.42,65.48,65.36,65.36,8000.0
2014-07-16 11:50:00,65.42,65.52,65.36,65.44,5600.0,65.42,65.52,65.36,65.44,5600.0
2014-07-16 12:00:00,65.44,65.5,65.33,65.36,25000.0,65.44,65.5,65.33,65.36,25000.0
2014-07-16 12:10:00,65.49,65.49,65.31,65.38,6600.0,65.49,65.49,65.31,65.38,6600.0
2014-07-16 12:20:00,65.38,65.52,65.36,65.45,8000.0,65.38,65.52,65.36,65.45,8000.0
2014-07-16 12:30:00,65.48,65.75,65.44,65.65,6600.0,65.48,65.75,65.44,65.65,6600.0
2014-07-16 12:40:00,65.72,65.74,65.6,65.64,7200.0,65.72,65.74,65.6,65.64,7200.0
2014-07-16 12:50:00,65.64,65.75,65.6,65.63,8600.0,65.64,65.75,65.6,65.63,8600.0
2014-07-16 13:00:00,65.67,65.74,65.6,65.64,8000.0,65.67,65.74,65.6,65.64,8000.0
2014-07-16 13:10:00,65.71,65.97,65.63,65.89,45600.0,65.71,65.97,65.63,65.89,45600.0
2014-07-16 13:20:00,65.91,66.05,65.82,65.98,11600.0,65.91,66.05,65.82,65.98,11600.0
2014-07-16 13:30:00,65.98,66.02,65.83,65.84,90000.0,65.98,66.02,65.83,65.84,90000.0
2014-07-16 13:40:00,65.85,65.85,65.7,65.76,39000.0,65.85,65.85,65.7,65.76,39000.0
2014-07-16 13:50:00,65.77,66.0,65.71,65.95,13400.0,65.77,66.0,65.71,65.95,13400.0
2014-07-16 14:00:00,65.98,66.02,65.93,65.97,5800.0,65.98,66.02,65.93,65.97,5800.0
2014-07-16 14:10:00,65.96,66.0,65.89,65.89,8200.0,65.96,66.0,65.89,65.89,8200.0
2014-07-16 14:20:00,65.93,65.95,65.79,65.83,6200.0,65.93,65.95,65.79,65.83,6200.0
2014-07-16 14:30:00,65.82,65.85,65.72,65.72,5800.0,65.82,65.85,65.72,65.72,5800.0
2014-07-16 14:40:00,65.74,65.94,65.67,65.94,6400.0,65.74,65.94,65.67,65.94,6400.0
2014-07-16 14:50:00,65.87,65.89,65.78,65.8,11800.0,65.87,65.89,65.78,65.8,11800.0
2014-07-16 15:00:00,65.79,65.93,65.77,65.83,8800.0,65.79,65.93,65.77,65.83,8800.0
2014-07-16 15:10:00,65.83,65.9,65.76,65.8,17200.0,65.83,65.9,65.76,65.8,17200.0
2014-07-16 15:20:00,65.8,65.88,65.76,65.77,9000.0,65.8,65.88,65.76,65.77,9000.0
2014-07-16 15:30:00,65.78,65.8,65.73,65.77,20000.0,65.78,65.8,65.73,65.77,20000.0
2014-07-16 15:40:00,65.74,65.83,65.73,65.78,17000.0,65.74,65.83,65.73,65.78,17000.0
2014-07-16 15:50:00,65.78,65.81,65.69,65.73,49400.0,65.78,65.81,65.69,65.73,49400.0
2014-07-17 09:30:00,65.38,65.38,64.98,65.18,6600.0,65.38,65.38,64.98,65.18,6600.0
2014-07-17 09:40:00,65.39,65.63,65.39,65.63,3600.0,65.39,65.63,65.39,65.63,3600.0
2014-07-17 09:50:00,65.59,65.67,65.55,65.61,14200.0,65.59,65.67,65.55,65.61,14200.0
2014-07-17 10:00:00,65.61,65.61,65.41,65.46,3800.0,65.61,65.61,65.41,65.46,3800.0
2014-07-17 10:10:00,65.46,65.46,65.38,65.38,4200.0,65.46,65.46,65.38,65.38,4200.0
2014-07-17 10:20:00,65.46,65.64,65.39,65.64,16400.0,65.46,65.64,65.39,65.64,16400.0
2014-07-17 10:30:00,65.67,65.67,65.46,65.47,7800.0,65.67,65.67,65.46,65.47,7800.0
2014-07-17 10:40:00,65.51,65.51,65.43,65.46,3200.0,65.51,65.51,65.43,65.46,3200.0
2014-07-17 10:50:00,65.47,65.52,65.46,65.51,3000.0,65.47,65.52,65.46,65.51,3000.0
2014-07-17 11:00:00,65.5,65.65,65.5,65.55,24000.0,65.5,65.65,65.5,65.55,24000.0
2014-07-17 11:10:00,65.54,65.54,65.38,65.38,2200.0,65.54,65.54,65.38,65.38,2200.0
2014-07-17 11:20:00,65.51,65.51,65.39,65.4,3600.0,65.51,65.51,65.39,65.4,3600.0
2014-07-17 11:30:00,65.31,65.46,65.28,65.46,3800.0,65.31,65.46,65.28,65.46,3800.0
2014-07-17 11:40:00,65.42,65.45,65.34,65.37,11800.0,65.42,65.45,65.34,65.37,11800.0
2014-07-17 11:50:00,65.32,65.41,65.24,65.28,9200.0,65.32,65.41,65.24,65.28,9200.0
2014-07-17 12:00:00,65.24,65.25,65.13,65.25,5600.0,65.24,65.25,65.13,65.25,5600.0
2014-07-17 12:10:00,65.34,65.36,65.33,65.35,3400.0,65.34,65.36,65.33,65.35,3400.0
2014-07-17 12:20:00,65.34,65.41,65.34,65.41,2800.0,65.34,65.41,65.34,65.41,2800.0
2014-07-17 12:30:00,65.41,65.53,65.38,65.51,20200.0,65.41,65.53,65.38,65.51,20200.0
2014-07-17 12:40:00,65.53,65.6,65.51,65.57,10800.0,65.53,65.6,65.51,65.57,10800.0
2014-07-17 12:50:00,65.61,65.72,65.59,65.72,6600.0,65.61,65.72,65.59,65.72,6600.0
2014-07-17 13:00:00,65.74,65.74,65.54,65.61,13600.0,65.74,65.74,65.54,65.61,13600.0
2014-07-17 13:10:00,65.63,65.72,65.63,65.66,5800.0,65.63,65.72,65.63,65.66,5800.0
2014-07-17 13:20:00,65.61,65.65,65.57,65.63,4600.0,65.61,65.65,65.57,65.63,4600.0
2014-07-17 13:30:00,65.63,65.71,65.6,65.67,44800.0,65.63,65.71,65.6,65.67,44800.0
2014-07-17 13:40:00,65.71,65.72,65.63,65.69,4000.0,65.71,65.72,65.63,65.69,4000.0
2014-07-17 13:50:00,65.73,65.73,65.58,65.7,6800.0,65.73,65.73,65.58,65.7,6800.0
2014-07-17 14:00:00,65.66,65.66,65.51,65.58,5200.0,65.66,65.66,65.51,65.58,5200.0
2014-07-17 14:10:00,65.55,65.61,65.51,65.55,6000.0,65.55,65.61,65.51,65.55,6000.0
2014-07-17 14:20:00,65.58,65.58,65.48,65.51,8400.0,65.58,65.58,65.48,65.51,8400.0
2014-07-17 14:30:00,65.58,65.6,65.54,65.58,5000.0,65.58,65.6,65.54,65.58,5000.0
2014-07-17 14:40:00,65.61,65.64,65.58,65.6,5800.0,65.61,65.64,65.58,65.6,5800.0
2014-07-17 14:50:00,65.54,65.58,65.52,65.52,6400.0,65.54,65.58,65.52,65.52,6400.0
2014-07-17 15:00:00,65.51,65.51,65.36,65.38,5800.0,65.51,65.51,65.36,65.38,5800.0
2014-07-17 15:10:00,65.41,65.41,65.26,65.27,9000.0,65.41,65.41,65.26,65.27,9000.0
2014-07-17 15:20:00,65.22,65.27,65.13,65.15,10400.0,65.22,65.27,65.13,65.15,10400.0
2014-07-17 15:30:00,65.17,65.19,65.1,65.15,9400.0,65.17,65.19,65.1,65.15,9400.0
2014-07-17 15:40:00,65.14,65.17,65.07,65.14,15200.0,65.14,65.17,65.07,65.14,15200.0
2014-07-17 15:50:00,65.18,65.2,65.08,65.1,61600.0,65.18,65.2,65.08,65.1,61600.0
2014-07-18 09:30:00,65.13,65.36,64.73,64.98,14600.0,65.13,65.36,64.73,64.98,14600.0
2014-07-18 09:40:00,64.94,65.06,64.94,64.98,6600.0,64.94,65.06,64.94,64.98,6600.0
2014-07-18 09:50:00,64.96,65.2,64.9,65.2,26800.0,64.96,65.2,64.9,65.2,26800.0
2014-07-18 10:00:00,65.19,65.19,64.95,65.13,10600.0,65.19,65.19,64.95,65.13,10600.0
2014-07-18 10:10:00,65.11,65.17,65.0,65.11,14800.0,65.11,65.17,65.0,65.11,14800.0
2014-07-18 10:20:00,65.09,65.21,65.08,65.09,13200.0,65.09,65.21,65.08,65.09,13200.0
2014-07-18 10:30:00,65.08,65.22,65.08,65.09,25800.0,65.08,65.22,65.08,65.09,25800.0
2014-07-18 10:40:00,65.08,65.08,64.97,65.0,16400.0,65.08,65.08,64.97,65.0,16400.0
2014-07-18 10:50:00,64.98,65.33,64.98,65.32,5400.0,64.98,65.33,64.98,65.32,5400.0
2014-07-18 11:00:00,65.39,65.41,65.31,65.31,6800.0,65.39,65.41,65.31,65.31,6800.0
2014-07-18 11:10:00,65.26,65.58,65.26,65.56,40400.0,65.26,65.58,65.26,65.56,40400.0
2014-07-18 11:20:00,65.53,65.53,65.46,65.46,1000.0,65.53,65.53,65.46,65.46,1000.0
2014-07-18 11:30:00,65.49,65.66,65.49,65.66,6200.0,65.49,65.66,65.49,65.66,6200.0
2014-07-18 11:40:00,65.66,65.66,65.57,65.59,4400.0,65.66,65.66,65.57,65.59,4400.0
2014-07-18 11:50:00,65.57,65.63,65.51,65.51,5400.0,65.57,65.63,65.51,65.51,5400.0
2014-07-18 12:00:00,65.57,66.58,65.51,66.03,122000.0,65.57,66.58,65.51,66.03,122000.0
2014-07-18 12:10:00,65.98,65.99,65.91,65.98,12200.0,65.98,65.99,65.91,65.98,12200.0
2014-07-18 12:20:00,65.96,65.97,65.9,65.9,8000.0,65.96,65.97,65.9,65.9,8000.0
2014-07-18 12:30:00,65.94,65.99,65.9,65.99,7600.0,65.94,65.99,65.9,65.99,7600.0
2014-07-18 12:40:00,65.99,66.03,65.94,66.0,12800.0,65.99,66.03,65.94,66.0,12800.0
2014-07-18 12:50:00,65.93,65.99,65.92,65.95,7600.0,65.93,65.99,65.92,65.95,7600.0
2014-07-18 13:00:00,65.95,65.99,65.93,65.95,7400.0,65.95,65.99,65.93,65.95,7400.0
2014-07-18 13:10:00,65.95,65.98,65.85,65.85,22800.0,65.95,65.98,65.85,65.85,22800.0
2014-07-18 13:20:00,65.89,65.89,65.86,65.89,12800.0,65.89,65.89,65.86,65.89,12800.0
2014-07-18 13:30:00,65.87,65.92,65.85,65.85,7000.0,65.87,65.92,65.85,65.85,7000.0
2014-07-18 13:40:00,65.86,65.92,65.85,65.88,8200.0,65.86,65.92,65.85,65.88,8200.0
2014-07-18 13:50:00,65.88,65.89,65.84,65.89,8800.0,65.88,65.89,65.84,65.89,8800.0
2014-07-18 14:00:00,65.88,65.9,65.84,65.85,8000.0,65.88,65.9,65.84,65.85,8000.0
2014-07-18 14:10:00,65.86,65.9,65.78,65.85,11400.0,65.86,65.9,65.78,65.85,11400.0
2014-07-18 14:20:00,65.83,65.88,65.78,65.8,18800.0,65.83,65.88,65.78,65.8,18800.0
2014-07-18 14:30:00,65.82,65.85,65.8,65.85,6200.0,65.82,65.85,65.8,65.85,6200.0
2014-07-18 14:40:00,65.84,65.86,65.79,65.85,8600.0,65.84,65.86,65.79,65.85,8600.0
2014-07-18 14:50:00,65.86,65.86,65.8,65.82,6000.0,65.86,65.86,65.8,65.82,6000.0
2014-07-18 15:00:00,65.83,65.85,65.8,65.81,20200.0,65.83,65.85,65.8,65.81,20200.0
2014-07-18 15:10:00,65.8,65.83,65.79,65.8,21000.0,65.8,65.83,65.79,65.8,21000.0
2014-07-18 15:20:00,65.79,65.79,65.7,65.74,28800.0,65.79,65.79,65.7,65.74,28800.0
2014-07-18 15:30:00,65.75,65.77,65.74,65.75,14200.0,65.75,65.77,65.74,65.75,14200.0
2014-07-18 15:40:00,65.76,65.77,65.74,65.76,18200.0,65.76,65.77,65.74,65.76,18200.0
2014-07-18 15:50:00,65.75,65.75,65.25,65.62,94400.0,65.75,65.75,65.25,65.62,94400.0
2014-07-21 09:30:00,65.58,65.58,65.25,65.4,20000.0,65.58,65.58,65.25,65.4,20000.0
2014-07-21 09:40:00,65.4,65.52,65.33,65.5,8200.0,65.4,65.52,65.33,65.5,8200.0
2014-07-21 09:50:00,65.49,65.56,65.38,65.49,8400.0,65.49,65.56,65.38,65.49,8400.0
2014-07-21 10:00:00,65.49,65.49,65.27,65.27,10400.0,65.49,65.49,65.27,65.27,10400.0
2014-07-21 10:10:00,65.28,65.31,65.05,65.08,8200.0,65.28,65.31,65.05,65.08,8200.0
2014-07-21 10:20:00,65.14,65.15,65.08,65.08,12200.0,65.14,65.15,65.08,65.08,12200.0
2014-07-21 10:30:00,65.1,65.14,65.06,65.1,13600.0,65.1,65.14,65.06,65.1,13600.0
2014-07-21 10:40:00,65.1,65.11,65.07,65.08,16600.0,65.1,65.11,65.07,65.08,16600.0
2014-07-21 10:50:00,65.09,65.2,65.08,65.2,15800.0,65.09,65.2,65.08,65.2,15800.0
2014-07-21 11:00:00,65.16,65.23,65.11,65.17,78600.0,65.16,65.23,65.11,65.17,78600.0
2014-07-21 11:10:00,65.17,65.17,65.07,65.07,21800.0,65.17,65.17,65.07,65.07,21800.0
2014-07-21 11:20:00,65.08,65.16,65.08,65.13,3000.0,65.08,65.16,65.08,65.13,3000.0
2014-07-21 11:30:00,65.1,65.14,65.08,65.13,6200.0,65.1,65.14,65.08,65.13,6200.0
2014-07-21 11:40:00,65.15,65.18,65.06,65.07,10600.0,65.15,65.18,65.06,65.07,10600.0
2014-07-21 11:50:00,65.08,65.08,64.95,65.0,15200.0,65.08,65.08,64.95,65.0,15200.0
2014-07-21 12:00:00,65.06,65.06,64.98,64.99,4000.0,65.06,65.06,64.98,64.99,4000.0
2014-07-21 12:10:00,64.99,65.02,64.96,64.99,11200.0,64.99,65.02,64.96,64.99,11200.0
2014-07-21 12:20:00,64.99,65.0,64.96,64.99,7200.0,64.99,65.0,64.96,64.99,7200.0
2014-07-21 12:30:00,65.0,65.0,65.0,65.0,1800.0,65.0,65.0,65.0,65.0,1800.0
2014-07-21 12:40:00,65.0,65.01,64.98,65.0,7800.0,65.0,65.01,64.98,65.0,7800.0
2014-07-21 12:50:00,65.0,65.02,65.0,65.02,1800.0,65.0,65.02,65.0,65.02,1800.0
2014-07-21 13:00:00,65.01,65.03,64.98,64.98,11200.0,65.01,65.03,64.98,64.98,11200.0
2014-07-21 13:10:00,65.01,65.05,65.0,65.0,7400.0,65.01,65.05,65.0,65.0,7400.0
2014-07-21 13:20:00,65.03,65.05,64.99,65.0,17800.0,65.03,65.05,64.99,65.0,17800.0
2014-07-21 13:30:00,65.01,65.02,64.99,65.0,10400.0,65.01,65.02,64.99,65.0,10400.0
2014-07-21 13:40:00,65.0,65.03,64.98,65.0,9200.0,65.0,65.03,64.98,65.0,9200.0
2014-07-21 13:50:00,65.0,65.02,64.97,65.01,9200.0,65.0,65.02,64.97,65.01,9200.0
2014-07-21 14:00:00,65.02,65.03,64.97,64.97,14000.0,65.02,65.03,64.97,64.97,14000.0
2014-07-21 14:10:00,64.97,65.01,64.97,64.98,4200.0,64.97,65.01,64.97,64.98,4200.0
2014-07-21 14:20:00,64.98,64.98,64.94,64.97,9200.0,64.98,64.98,64.94,64.97,9200.0
2014-07-21 14:30:00,64.97,65.01,64.97,65.0,15400.0,64.97,65.01,64.97,65.0,15400.0
2014-07-21 14:40:00,65.0,65.01,64.97,65.0,28200.0,65.0,65.01,64.97,65.0,28200.0
2014-07-21 14:50:00,65.0,65.01,64.95,64.95,22400.0,65.0,65.01,64.95,64.95,22400.0
2014-07-21 15:00:00,64.96,65.0,64.96,65.0,12600.0,64.96,65.0,64.96,65.0,12600.0
2014-07-21 15:10:00,65.01,65.01,64.98,64.98,15000.0,65.01,65.01,64.98,64.98,15000.0
2014-07-21 15:20:00,64.99,65.01,64.98,64.99,16600.0,64.99,65.01,64.98,64.99,16600.0
2014-07-21 15:30:00,64.99,65.01,64.97,64.99,27400.0,64.99,65.01,64.97,64.99,27400.0
2014-07-21 15:40:00,64.99,65.0,64.98,64.98,16400.0,64.99,65.0,64.98,64.98,16400.0
2014-07-21 15:50:00,64.99,65.0,64.85,64.97,63600.0,64.99,65.0,64.85,64.97,63600.0
2014-07-22 09:30:00,65.42,65.86,65.35,65.55,18400.0,65.42,65.86,65.35,65.55,18400.0
2014-07-22 09:40:00,65.55,65.74,65.46,65.61,35600.0,65.55,65.74,65.46,65.61,35600.0
2014-07-22 09:50:00,65.64,65.76,65.56,65.58,26200.0,65.64,65.76,65.56,65.58,26200.0
2014-07-22 10:00:00,65.67,65.67,65.45,65.59,35600.0,65.67,65.67,65.45,65.59,35600.0
2014-07-22 10:10:00,65.54,65.64,65.51,65.55,34400.0,65.54,65.64,65.51,65.55,34400.0
2014-07-22 10:20:00,65.54,65.62,65.5,65.53,44200.0,65.54,65.62,65.5,65.53,44200.0
2014-07-22 10:30:00,65.54,65.69,65.5,65.69,69800.0,65.54,65.69,65.5,65.69,69800.0
2014-07-22 10:40:00,65.69,66.14,65.68,66.14,86800.0,65.69,66.14,65.68,66.14,86800.0
2014-07-22 10:50:00,66.14,66.31,66.14,66.29,17200.0,66.14,66.31,66.14,66.29,17200.0
2014-07-22 11:00:00,66.28,66.35,66.05,66.05,36800.0,66.28,66.35,66.05,66.05,36800.0
2014-07-22 11:10:00,66.04,66.04,65.79,65.96,29800.0,66.04,66.04,65.79,65.96,29800.0
2014-07-22 11:20:00,65.96,65.96,65.84,65.94,4600.0,65.96,65.96,65.84,65.94,4600.0
2014-07-22 11:30:00,65.92,65.92,65.74,65.78,7400.0,65.92,65.92,65.74,65.78,7400.0
2014-07-22 11:40:00,65.76,65.87,65.71,65.85,5400.0,65.76,65.87,65.71,65.85,5400.0
2014-07-22 11:50:00,65.86,65.86,65.74,65.83,4400.0,65.86,65.86,65.74,65.83,4400.0
2014-07-22 12:00:00,65.83,65.89,65.83,65.88,6000.0,65.83,65.89,65.83,65.88,6000.0
2014-07-22 12:10:00,65.86,65.86,65.8,65.8,3800.0,65.86,65.86,65.8,65.8,3800.0
2014-07-22 12:20:00,65.8,65.85,65.8,65.85,3400.0,65.8,65.85,65.8,65.85,3400.0
2014-07-22 12:30:00,65.88,65.92,65.82,65.89,49000.0,65.88,65.92,65.82,65.89,49000.0
2014-07-22 12:40:00,65.89,65.91,65.83,65.86,5000.0,65.89,65.91,65.83,65.86,5000.0
2014-07-22 12:50:00,65.88,65.91,65.86,65.86,9000.0,65.88,65.91,65.86,65.86,9000.0
2014-07-22 13:00:00,65.86,65.91,65.83,65.85,12200.0,65.86,65.91,65.83,65.85,12200.0
2014-07-22 13:10:00,65.88,65.92,65.87,65.9,6400.0,65.88,65.92,65.87,65.9,6400.0
2014-07-22 13:20:00,65.9,66.06,65.88,66.06,17400.0,65.9,66.06,65.88,66.06,17400.0
2014-07-22 13:30:00,66.06,66.1,65.89,65.89,14400.0,66.06,66.1,65.89,65.89,14400.0
2014-07-22 13:40:00,65.95,66.0,65.93,65.93,4000.0,65.95,66.0,65.93,65.93,4000.0
2014-07-22 13:50:00,65.95,66.0,65.9,65.98,7600.0,65.95,66.0,65.9,65.98,7600.0
2014-07-22 14:00:00,66.03,66.03,65.95,66.0,3200.0,66.03,66.03,65.95,66.0,3200.0
2014-07-22 14:10:00,65.98,66.01,65.94,65.95,5800.0,65.98,66.01,65.94,65.95,5800.0
2014-07-22 14:20:00,65.95,66.03,65.95,66.03,33800.0,65.95,66.03,65.95,66.03,33800.0
2014-07-22 14:30:00,66.0,66.03,65.96,65.99,9600.0,66.0,66.03,65.96,65.99,9600.0
2014-07-22 14:40:00,65.94,65.96,65.75,65.75,9400.0,65.94,65.96,65.75,65.75,9400.0
2014-07-22 14:50:00,65.73,65.74,65.66,65.74,4600.0,65.73,65.74,65.66,65.74,4600.0
2014-07-22 15:00:00,65.76,65.83,65.71,65.8,8000.0,65.76,65.83,65.71,65.8,8000.0
2014-07-22 15:10:00,65.8,65.86,65.79,65.85,5000.0,65.8,65.86,65.79,65.85,5000.0
2014-07-22 15:20:00,65.84,65.88,65.84,65.88,3800.0,65.84,65.88,65.84,65.88,3800.0
2014-07-22 15:30:00,65.91,65.91,65.86,65.86,12000.0,65.91,65.91,65.86,65.86,12000.0
2014-07-22 15:40:00,65.88,65.91,65.85,65.88,5200.0,65.88,65.91,65.85,65.88,5200.0
2014-07-22 15:50:00,65.88,65.92,65.71,65.77,91800.0,65.88,65.92,65.71,65.77,91800.0
2014-07-23 09:30:00,65.94,66.64,65.94,66.02,3200.0,65.94,66.64,65.94,66.02,3200.0
2014-07-23 09:40:00,66.08,66.43,66.07,66.32,171800.0,66.08,66.43,66.07,66.32,171800.0
2014-07-23 09:50:00,66.31,66.33,66.11,66.23,5000.0,66.31,66.33,66.11,66.23,5000.0
2014-07-23 10:00:00,66.23,66.28,66.17,66.25,23000.0,66.23,66.28,66.17,66.25,23000.0
2014-07-23 10:10:00,66.23,66.25,66.16,66.25,4400.0,66.23,66.25,66.16,66.25,4400.0
2014-07-23 10:20:00,66.25,66.28,65.98,66.04,9400.0,66.25,66.28,65.98,66.04,9400.0
2014-07-23 10:30:00,66.03,66.11,65.97,66.11,6800.0,66.03,66.11,65.97,66.11,6800.0
2014-07-23 10:40:00,66.07,66.14,66.01,66.1,2600.0,66.07,66.14,66.01,66.1,2600.0
2014-07-23 10:50:00,66.1,66.1,66.01,66.01,2000.0,66.1,66.1,66.01,66.01,2000.0
2014-07-23 11:00:00,66.08,66.14,66.01,66.14,16400.0,66.08,66.14,66.01,66.14,16400.0
2014-07-23 11:10:00,66.09,66.15,66.01,66.07,8200.0,66.09,66.15,66.01,66.07,8200.0
2014-07-23 11:20:00,66.07,66.09,66.03,66.09,8000.0,66.07,66.09,66.03,66.09,8000.0
2014-07-23 11:30:00,66.14,66.36,66.14,66.28,296000.0,66.14,66.36,66.14,66.28,296000.0
2014-07-23 11:40:00,66.28,66.41,66.28,66.41,3800.0,66.28,66.41,66.28,66.41,3800.0
2014-07-23 11:50:00,66.41,66.41,66.31,66.33,10000.0,66.41,66.41,66.31,66.33,10000.0
2014-07-23 12:00:00,66.41,66.47,66.41,66.46,2400.0,66.41,66.47,66.41,66.46,2400.0
2014-07-23 12:10:00,66.47,66.53,66.47,66.53,3400.0,66.47,66.53,66.47,66.53,3400.0
2014-07-23 12:20:00,66.51,66.54,66.45,66.51,3200.0,66.51,66.54,66.45,66.51,3200.0
2014-07-23 12:30:00,66.5,66.5,66.37,66.37,4000.0,66.5,66.5,66.37,66.37,4000.0
2014-07-23 12:40:00,66.36,66.44,66.32,66.35,2800.0,66.36,66.44,66.32,66.35,2800.0
2014-07-23 12:50:00,66.36,66.39,66.33,66.35,3800.0,66.36,66.39,66.33,66.35,3800.0
2014-07-23 13:00:00,66.37,66.44,66.36,66.41,14400.0,66.37,66.44,66.36,66.41,14400.0
2014-07-23 13:10:00,66.38,66.45,66.38,66.45,4200.0,66.38,66.45,66.38,66.45,4200.0
2014-07-23 13:20:00,66.48,66.58,66.46,66.58,7400.0,66.48,66.58,66.46,66.58,7400.0
2014-07-23 13:30:00,66.56,66.69,66.56,66.68,6200.0,66.56,66.69,66.56,66.68,6200.0
2014-07-23 13:40:00,66.64,66.76,66.64,66.76,8600.0,66.64,66.76,66.64,66.76,8600.0
2014-07-23 13:50:00,66.76,66.81,66.73,66.81,14000.0,66.76,66.81,66.73,66.81,14000.0
2014-07-23 14:00:00,66.8,66.83,66.75,66.77,3800.0,66.8,66.83,66.75,66.77,3800.0
2014-07-23 14:10:00,66.82,66.86,66.81,66.84,10000.0,66.82,66.86,66.81,66.84,10000.0
2014-07-23 14:20:00,66.83,66.85,66.78,66.84,4400.0,66.83,66.85,66.78,66.84,4400.0
2014-07-23 14:30:00,66.86,66.91,66.86,66.86,6400.0,66.86,66.91,66.86,66.86,6400.0
2014-07-23 14:40:00,66.86,66.89,66.84,66.86,12000.0,66.86,66.89,66.84,66.86,12000.0
2014-07-23 14:50:00,66.8,66.81,66.72,66.77,7600.0,66.8,66.81,66.72,66.77,7600.0
2014-07-23 15:00:00,66.78,66.84,66.77,66.83,11200.0,66.78,66.84,66.77,66.83,11200.0
2014-07-23 15:10:00,66.83,66.89,66.83,66.88,6000.0,66.83,66.89,66.83,66.88,6000.0
2014-07-23 15:20:00,66.89,66.89,66.83,66.86,25600.0,66.89,66.89,66.83,66.86,25600.0
2014-07-23 15:30:00,66.86,66.87,66.83,66.85,13200.0,66.86,66.87,66.83,66.85,13200.0
2014-07-23 15:40:00,66.85,66.85,66.81,66.81,8200.0,66.85,66.85,66.81,66.81,8200.0
2014-07-23 15:50:00,66.81,66.82,66.73,66.75,19800.0,66.81,66.82,66.73,66.75,19800.0
2014-07-24 09:30:00,67.05,67.05,66.63,66.71,8000.0,67.05,67.05,66.63,66.71,8000.0
2014-07-24 09:40:00,66.62,66.86,66.5,66.86,11400.0,66.62,66.86,66.5,66.86,11400.0
2014-07-24 09:50:00,66.82,66.85,66.67,66.85,23000.0,66.82,66.85,66.67,66.85,23000.0
2014-07-24 10:00:00,66.81,66.81,66.74,66.76,140400.0,66.81,66.81,66.74,66.76,140400.0
2014-07-24 10:10:00,66.73,66.77,66.61,66.61,11600.0,66.73,66.77,66.61,66.61,11600.0
2014-07-24 10:20:00,66.52,66.56,66.51,66.55,5000.0,66.52,66.56,66.51,66.55,5000.0
2014-07-24 10:30:00,66.54,66.58,66.39,66.42,12400.0,66.54,66.58,66.39,66.42,12400.0
2014-07-24 10:40:00,66.39,66.49,66.39,66.44,11200.0,66.39,66.49,66.39,66.44,11200.0
2014-07-24 10:50:00,66.41,66.41,66.29,66.41,14600.0,66.41,66.41,66.29,66.41,14600.0
2014-07-24 11:00:00,66.41,66.6,66.39,66.6,6000.0,66.41,66.6,66.39,66.6,6000.0
2014-07-24 11:10:00,66.64,66.87,66.61,66.78,11600.0,66.64,66.87,66.61,66.78,11600.0
2014-07-24 11:20:00,66.82,66.83,66.73,66.76,10200.0,66.82,66.83,66.73,66.76,10200.0
2014-07-24 11:30:00,66.76,66.89,66.74,66.88,36200.0,66.76,66.89,66.74,66.88,36200.0
2014-07-24 11:40:00,66.87,66.89,66.82,66.88,5600.0,66.87,66.89,66.82,66.88,5600.0
2014-07-24 11:50:00,66.89,66.97,66.72,66.83,11000.0,66.89,66.97,66.72,66.83,11000.0
2014-07-24 12:00:00,66.81,66.81,66.72,66.81,27400.0,66.81,66.81,66.72,66.81,27400.0
2014-07-24 12:10:00,66.79,66.86,66.78,66.79,4800.0,66.79,66.86,66.78,66.79,4800.0
2014-07-24 12:20:00,66.78,66.88,66.65,66.75,10600.0,66.78,66.88,66.65,66.75,10600.0
2014-07-24 12:30:00,66.69,66.71,66.64,66.7,3600.0,66.69,66.71,66.64,66.7,3600.0
2014-07-24 12:40:00,66.7,66.7,66.64,66.64,4400.0,66.7,66.7,66.64,66.64,4400.0
2014-07-24 12:50:00,66.66,66.7,66.64,66.64,5200.0,66.66,66.7,66.64,66.64,5200.0
2014-07-24 13:00:00,66.64,66.66,66.51,66.58,10800.0,66.64,66.66,66.51,66.58,10800.0
2014-07-24 13:10:00,66.56,66.63,66.53,66.59,7000.0,66.56,66.63,66.53,66.59,7000.0
2014-07-24 13:20:00,66.62,66.74,66.62,66.74,2800.0,66.62,66.74,66.62,66.74,2800.0
2014-07-24 13:30:00,66.8,66.81,66.63,66.74,5600.0,66.8,66.81,66.63,66.74,5600.0
2014-07-24 13:40:00,66.74,66.87,66.71,66.87,6400.0,66.74,66.87,66.71,66.87,6400.0
2014-07-24 13:50:00,66.84,66.86,66.76,66.76,17200.0,66.84,66.86,66.76,66.76,17200.0
2014-07-24 14:00:00,66.76,66.76,66.71,66.71,3600.0,66.76,66.76,66.71,66.71,3600.0
2014-07-24 14:10:00,66.63,66.74,66.63,66.74,3400.0,66.63,66.74,66.63,66.74,3400.0
2014-07-24 14:20:00,66.76,66.77,66.55,66.6,7800.0,66.76,66.77,66.55,66.6,7800.0
2014-07-24 14:30:00,66.56,66.64,66.52,66.57,7600.0,66.56,66.64,66.52,66.57,7600.0
2014-07-24 14:40:00,66.57,66.64,66.5,66.5,6200.0,66.57,66.64,66.5,66.5,6200.0
2014-07-24 14:50:00,66.52,66.63,66.51,66.53,5000.0,66.52,66.63,66.51,66.53,5000.0
2014-07-24 15:00:00,66.58,66.88,66.55,66.8,44600.0,66.58,66.88,66.55,66.8,44600.0
2014-07-24 15:10:00,66.75,66.83,66.74,66.76,13600.0,66.75,66.83,66.74,66.76,13600.0
2014-07-24 15:20:00,66.76,66.86,66.73,66.81,87200.0,66.76,66.86,66.73,66.81,87200.0
2014-07-24 15:30:00,66.83,67.16,66.83,66.94,141800.0,66.83,67.16,66.83,66.94,141800.0
2014-07-24 15:40:00,66.93,66.95,66.73,66.85,46600.0,66.93,66.95,66.73,66.85,46600.0
2014-07-24 15:50:00,66.85,66.96,66.37,66.43,137400.0,66.85,66.96,66.37,66.43,137400.0
2014-07-25 09:30:00,70.0,70.0,66.26,67.02,344200.0,70.0,70.0,66.26,67.02,344200.0
2014-07-25 09:40:00,67.02,67.03,65.46,65.58,395400.0,67.02,67.03,65.46,65.58,395400.0
2014-07-25 09:50:00,65.7,66.14,65.35,65.36,204200.0,65.7,66.14,65.35,65.36,204200.0
2014-07-25 10:00:00,65.46,65.46,64.37,65.17,428000.0,65.46,65.46,64.37,65.17,428000.0
2014-07-25 10:10:00,65.28,65.28,64.75,64.76,20200.0,65.28,65.28,64.75,64.76,20200.0
2014-07-25 10:20:00,64.75,64.97,64.09,64.54,96400.0,64.75,64.97,64.09,64.54,96400.0
2014-07-25 10:30:00,64.52,64.6,64.23,64.5,76400.0,64.52,64.6,64.23,64.5,76400.0
2014-07-25 10:40:00,64.5,64.57,64.46,64.53,91400.0,64.5,64.57,64.46,64.53,91400.0
2014-07-25 10:50:00,64.49,65.08,64.42,65.08,51600.0,64.49,65.08,64.42,65.08,51600.0
2014-07-25 11:00:00,65.1,65.2,64.5,64.63,33200.0,65.1,65.2,64.5,64.63,33200.0
2014-07-25 11:10:00,64.63,64.83,64.51,64.52,20000.0,64.63,64.83,64.51,64.52,20000.0
2014-07-25 11:20:00,64.51,65.26,64.49,64.86,55400.0,64.51,65.26,64.49,64.86,55400.0
2014-07-25 11:30:00,65.0,65.0,64.53,64.53,97200.0,65.0,65.0,64.53,64.53,97200.0
2014-07-25 11:40:00,64.49,64.56,64.13,64.47,40800.0,64.49,64.56,64.13,64.47,40800.0
2014-07-25 11:50:00,64.39,64.55,64.13,64.55,20200.0,64.39,64.55,64.13,64.55,20200.0
2014-07-25 12:00:00,64.53,65.06,64.53,64.97,96400.0,64.53,65.06,64.53,64.97,96400.0
2014-07-25 12:10:00,65.0,65.29,64.73,65.1,25200.0,65.0,65.29,64.73,65.1,25200.0
2014-07-25 12:20:00,65.21,65.26,64.81,64.92,23000.0,65.21,65.26,64.81,64.92,23000.0
2014-07-25 12:30:00,64.96,65.0,64.88,65.0,6000.0,64.96,65.0,64.88,65.0,6000.0
2014-07-25 12:40:00,64.94,64.97,64.92,64.92,3200.0,64.94,64.97,64.92,64.92,3200.0
2014-07-25 12:50:00,64.96,65.08,64.95,64.96,7800.0,64.96,65.08,64.95,64.96,7800.0
2014-07-25 13:00:00,64.98,64.98,64.92,64.92,2400.0,64.98,64.98,64.92,64.92,2400.0
2014-07-25 13:10:00,64.99,65.02,64.67,64.78,11800.0,64.99,65.02,64.67,64.78,11800.0
2014-07-25 13:20:00,64.78,64.94,64.77,64.81,8200.0,64.78,64.94,64.77,64.81,8200.0
2014-07-25 13:30:00,64.86,64.94,64.86,64.86,63800.0,64.86,64.94,64.86,64.86,63800.0
2014-07-25 13:40:00,64.88,64.91,64.64,64.72,21400.0,64.88,64.91,64.64,64.72,21400.0
2014-07-25 13:50:00,64.7,64.77,64.61,64.69,23400.0,64.7,64.77,64.61,64.69,23400.0
2014-07-25 14:00:00,64.69,64.77,64.66,64.67,5800.0,64.69,64.77,64.66,64.67,5800.0
2014-07-25 14:10:00,64.67,64.77,64.67,64.75,38400.0,64.67,64.77,64.67,64.75,38400.0
2014-07-25 14:20:00,64.74,64.76,64.65,64.72,25000.0,64.74,64.76,64.65,64.72,25000.0
2014-07-25 14:30:00,64.7,64.72,64.28,64.33,20600.0,64.7,64.72,64.28,64.33,20600.0
2014-07-25 14:40:00,64.38,64.58,64.36,64.56,11400.0,64.38,64.58,64.36,64.56,11400.0
2014-07-25 14:50:00,64.52,64.57,64.44,64.54,50600.0,64.52,64.57,64.44,64.54,50600.0
2014-07-25 15:00:00,64.55,64.61,64.51,64.61,19400.0,64.55,64.61,64.51,64.61,19400.0
2014-07-25 15:10:00,64.58,64.66,64.52,64.52,15400.0,64.58,64.66,64.52,64.52,15400.0
2014-07-25 15:20:00,64.56,64.69,64.49,64.58,39000.0,64.56,64.69,64.49,64.58,39000.0
2014-07-25 15:30:00,64.54,64.64,64.45,64.64,27400.0,64.54,64.64,64.45,64.64,27400.0
2014-07-25 15:40:00,64.63,64.64,64.37,64.42,50800.0,64.63,64.64,64.37,64.42,50800.0
2014-07-25 15:50:00,64.44,64.8,64.29,64.39,91600.0,64.44,64.8,64.29,64.39,91600.0
2014-07-28 09:30:00,64.91,65.39,64.83,64.89,45200.0,64.91,65.39,64.83,64.89,45200.0
2014-07-28 09:40:00,64.91,65.02,64.76,64.94,35600.0,64.91,65.02,64.76,64.94,35600.0
2014-07-28 09:50:00,64.99,65.1,64.92,65.1,30400.0,64.99,65.1,64.92,65.1,30400.0
2014-07-28 10:00:00,65.03,65.14,64.86,64.88,29200.0,65.03,65.14,64.86,64.88,29200.0
2014-07-28 10:10:00,64.88,64.92,64.67,64.69,56800.0,64.88,64.92,64.67,64.69,56800.0
2014-07-28 10:20:00,64.66,64.66,64.42,64.56,29800.0,64.66,64.66,64.42,64.56,29800.0
2014-07-28 10:30:00,64.56,64.75,64.53,64.75,19400.0,64.56,64.75,64.53,64.75,19400.0
2014-07-28 10:40:00,64.76,64.86,64.71,64.86,29200.0,64.76,64.86,64.71,64.86,29200.0
2014-07-28 10:50:00,64.89,65.14,64.89,65.03,16400.0,64.89,65.14,64.89,65.03,16400.0
2014-07-28 11:00:00,65.04,65.19,65.02,65.14,11200.0,65.04,65.19,65.02,65.14,11200.0
2014-07-28 11:10:00,65.15,65.23,65.08,65.16,20800.0,65.15,65.23,65.08,65.16,20800.0
2014-07-28 11:20:00,65.15,65.19,65.07,65.09,16800.0,65.15,65.19,65.07,65.09,16800.0
2014-07-28 11:30:00,65.11,65.12,65.01,65.01,21400.0,65.11,65.12,65.01,65.01,21400.0
2014-07-28 11:40:00,65.05,65.05,64.93,64.98,51200.0,65.05,65.05,64.93,64.98,51200.0
2014-07-28 11:50:00,65.0,65.0,64.9,64.93,8200.0,65.0,65.0,64.9,64.93,8200.0
2014-07-28 12:00:00,64.92,64.93,64.78,64.78,13200.0,64.92,64.93,64.78,64.78,13200.0
2014-07-28 12:10:00,64.77,64.77,64.55,64.61,15600.0,64.77,64.77,64.55,64.61,15600.0
2014-07-28 12:20:00,64.6,64.68,64.6,64.66,10000.0,64.6,64.68,64.6,64.66,10000.0
2014-07-28 12:30:00,64.67,64.67,64.56,64.58,11400.0,64.67,64.67,64.56,64.58,11400.0
2014-07-28 12:40:00,64.61,64.7,64.6,64.67,11800.0,64.61,64.7,64.6,64.67,11800.0
2014-07-28 12:50:00,64.67,64.79,64.66,64.79,10600.0,64.67,64.79,64.66,64.79,10600.0
2014-07-28 13:00:00,64.81,64.93,64.77,64.93,10800.0,64.81,64.93,64.77,64.93,10800.0
2014-07-28 13:10:00,64.96,65.0,64.95,64.98,11600.0,64.96,65.0,64.95,64.98,11600.0
2014-07-28 13:20:00,65.0,65.0,64.97,64.99,13200.0,65.0,65.0,64.97,64.99,13200.0
2014-07-28 13:30:00,65.0,65.06,64.97,65.06,28600.0,65.0,65.06,64.97,65.06,28600.0
2014-07-28 13:40:00,65.06,65.08,64.88,64.88,16400.0,65.06,65.08,64.88,64.88,16400.0
2014-07-28 13:50:00,64.89,64.98,64.89,64.91,12400.0,64.89,64.98,64.89,64.91,12400.0
2014-07-28 14:00:00,64.91,64.96,64.83,64.95,16200.0,64.91,64.96,64.83,64.95,16200.0
2014-07-28 14:10:00,64.92,64.96,64.81,64.81,17800.0,64.92,64.96,64.81,64.81,17800.0
2014-07-28 14:20:00,64.81,64.91,64.77,64.89,14800.0,64.81,64.91,64.77,64.89,14800.0
2014-07-28 14:30:00,64.89,64.9,64.82,64.9,8600.0,64.89,64.9,64.82,64.9,8600.0
2014-07-28 14:40:00,64.87,64.93,64.83,64.93,16000.0,64.87,64.93,64.83,64.93,16000.0
2014-07-28 14:50:00,64.94,64.95,64.89,64.89,18200.0,64.94,64.95,64.89,64.89,18200.0
2014-07-28 15:00:00,64.92,64.98,64.89,64.98,13600.0,64.92,64.98,64.89,64.98,13600.0
2014-07-28 15:10:00,65.0,65.01,64.86,64.88,18400.0,65.0,65.01,64.86,64.88,18400.0
2014-07-28 15:20:00,64.89,64.92,64.89,64.9,14800.0,64.89,64.92,64.89,64.9,14800.0
2014-07-28 15:30:00,64.9,64.92,64.89,64.89,17600.0,64.9,64.92,64.89,64.89,17600.0
2014-07-28 15:40:00,64.89,64.91,64.71,64.71,35200.0,64.89,64.91,64.71,64.71,35200.0
2014-07-28 15:50:00,64.71,64.76,64.65,64.7,46000.0,64.71,64.76,64.65,64.7,46000.0
2014-07-29 09:30:00,64.55,64.85,64.42,64.54,10200.0,64.55,64.85,64.42,64.54,10200.0
2014-07-29 09:40:00,64.45,64.58,64.42,64.42,17800.0,64.45,64.58,64.42,64.42,17800.0
2014-07-29 09:50:00,64.53,64.54,64.31,64.33,32600.0,64.53,64.54,64.31,64.33,32600.0
2014-07-29 10:00:00,64.36,64.4,64.17,64.39,13600.0,64.36,64.4,64.17,64.39,13600.0
2014-07-29 10:10:00,64.42,64.46,64.19,64.22,17000.0,64.42,64.46,64.19,64.22,17000.0
2014-07-29 10:20:00,64.2,64.44,64.2,64.44,12000.0,64.2,64.44,64.2,64.44,12000.0
2014-07-29 10:30:00,64.46,64.5,64.4,64.41,26800.0,64.46,64.5,64.4,64.41,26800.0
2014-07-29 10:40:00,64.47,64.53,64.38,64.5,7600.0,64.47,64.53,64.38,64.5,7600.0
2014-07-29 10:50:00,64.49,64.49,64.38,64.44,4000.0,64.49,64.49,64.38,64.44,4000.0
2014-07-29 11:00:00,64.44,64.5,64.31,64.36,14200.0,64.44,64.5,64.31,64.36,14200.0
2014-07-29 11:10:00,64.36,64.43,64.33,64.36,15200.0,64.36,64.43,64.33,64.36,15200.0
2014-07-29 11:20:00,64.38,64.45,64.35,64.44,11000.0,64.38,64.45,64.35,64.44,11000.0
2014-07-29 11:30:00,64.43,64.43,64.33,64.39,11400.0,64.43,64.43,64.33,64.39,11400.0
2014-07-29 11:40:00,64.42,64.58,64.42,64.45,70400.0,64.42,64.58,64.42,64.45,70400.0
2014-07-29 11:50:00,64.52,64.54,64.51,64.52,4200.0,64.52,64.54,64.51,64.52,4200.0
2014-07-29 12:00:00,64.55,64.56,64.42,64.42,7000.0,64.55,64.56,64.42,64.42,7000.0
2014-07-29 12:10:00,64.48,64.55,64.48,64.5,4400.0,64.48,64.55,64.48,64.5,4400.0
2014-07-29 12:20:00,64.46,64.61,64.46,64.55,5600.0,64.46,64.61,64.46,64.55,5600.0
2014-07-29 12:30:00,64.55,64.58,64.54,64.54,2600.0,64.55,64.58,64.54,64.54,2600.0
2014-07-29 12:40:00,64.54,64.63,64.5,64.52,17800.0,64.54,64.63,64.5,64.52,17800.0
2014-07-29 12:50:00,64.54,64.59,64.52,64.57,4200.0,64.54,64.59,64.52,64.57,4200.0
2014-07-29 13:00:00,64.58,64.64,64.54,64.56,8400.0,64.58,64.64,64.54,64.56,8400.0
2014-07-29 13:10:00,64.56,64.65,64.55,64.55,7600.0,64.56,64.65,64.55,64.55,7600.0
2014-07-29 13:20:00,64.6,64.61,64.53,64.59,7800.0,64.6,64.61,64.53,64.59,7800.0
2014-07-29 13:30:00,64.59,64.59,64.39,64.39,5200.0,64.59,64.59,64.39,64.39,5200.0
2014-07-29 13:40:00,64.4,64.42,64.31,64.32,8400.0,64.4,64.42,64.31,64.32,8400.0
2014-07-29 13:50:00,64.31,64.38,64.26,64.38,13800.0,64.31,64.38,64.26,64.38,13800.0
2014-07-29 14:00:00,64.38,64.39,64.33,64.38,6200.0,64.38,64.39,64.33,64.38,6200.0
2014-07-29 14:10:00,64.39,64.46,64.39,64.39,8400.0,64.39,64.46,64.39,64.39,8400.0
2014-07-29 14:20:00,64.39,64.39,64.23,64.33,14000.0,64.39,64.39,64.23,64.33,14000.0
2014-07-29 14:30:00,64.35,64.36,64.23,64.29,15800.0,64.35,64.36,64.23,64.29,15800.0
2014-07-29 14:40:00,64.29,64.38,64.29,64.38,5600.0,64.29,64.38,64.29,64.38,5600.0
2014-07-29 14:50:00,64.39,64.47,64.36,64.47,6800.0,64.39,64.47,64.36,64.47,6800.0
2014-07-29 15:00:00,64.44,64.46,64.39,64.46,7200.0,64.44,64.46,64.39,64.46,7200.0
2014-07-29 15:10:00,64.47,64.48,64.43,64.43,10600.0,64.47,64.48,64.43,64.43,10600.0
2014-07-29 15:20:00,64.44,64.46,64.39,64.42,20400.0,64.44,64.46,64.39,64.42,20400.0
2014-07-29 15:30:00,64.41,64.41,64.25,64.3,17600.0,64.41,64.41,64.25,64.3,17600.0
2014-07-29 15:40:00,64.29,64.31,64.21,64.23,31800.0,64.29,64.31,64.21,64.23,31800.0
2014-07-29 15:50:00,64.22,64.23,64.13,64.15,82200.0,64.22,64.23,64.13,64.15,82200.0
2014-07-30 09:30:00,64.58,65.0,64.46,64.51,8400.0,64.58,65.0,64.46,64.51,8400.0
2014-07-30 09:40:00,64.51,64.56,64.36,64.36,10600.0,64.51,64.56,64.36,64.36,10600.0
2014-07-30 09:50:00,64.43,64.5,64.3,64.36,12400.0,64.43,64.5,64.3,64.36,12400.0
2014-07-30 10:00:00,64.36,64.36,63.95,64.07,26800.0,64.36,64.36,63.95,64.07,26800.0
2014-07-30 10:10:00,64.09,64.21,63.93,63.94,19400.0,64.09,64.21,63.93,63.94,19400.0
2014-07-30 10:20:00,63.96,64.05,63.91,63.91,18000.0,63.96,64.05,63.91,63.91,18000.0
2014-07-30 10:30:00,63.91,64.02,63.87,63.96,15600.0,63.91,64.02,63.87,63.96,15600.0
2014-07-30 10:40:00,63.92,63.98,63.85,63.94,6000.0,63.92,63.98,63.85,63.94,6000.0
2014-07-30 10:50:00,63.91,64.05,63.88,63.91,12400.0,63.91,64.05,63.88,63.91,12400.0
2014-07-30 11:00:00,63.95,63.95,63.68,63.7,18000.0,63.95,63.95,63.68,63.7,18000.0
2014-07-30 11:10:00,63.74,63.74,63.58,63.58,22000.0,63.74,63.74,63.58,63.58,22000.0
2014-07-30 11:20:00,63.65,63.77,63.54,63.57,13800.0,63.65,63.77,63.54,63.57,13800.0
2014-07-30 11:30:00,63.55,63.64,63.42,63.45,35000.0,63.55,63.64,63.42,63.45,35000.0
2014-07-30 11:40:00,63.48,63.48,63.13,63.13,28600.0,63.48,63.48,63.13,63.13,28600.0
2014-07-30 11:50:00,63.13,63.22,63.04,63.17,51200.0,63.13,63.22,63.04,63.17,51200.0
2014-07-30 12:00:00,63.17,63.26,63.13,63.25,15600.0,63.17,63.26,63.13,63.25,15600.0
2014-07-30 12:10:00,63.26,63.33,63.17,63.21,27800.0,63.26,63.33,63.17,63.21,27800.0
2014-07-30 12:20:00,63.2,63.26,63.07,63.07,27800.0,63.2,63.26,63.07,63.07,27800.0
2014-07-30 12:30:00,63.11,63.18,63.06,63.16,23400.0,63.11,63.18,63.06,63.16,23400.0
2014-07-30 12:40:00,63.18,63.19,63.13,63.16,16800.0,63.18,63.19,63.13,63.16,16800.0
2014-07-30 12:50:00,63.17,63.17,63.02,63.02,17200.0,63.17,63.17,63.02,63.02,17200.0
2014-07-30 13:00:00,63.06,63.13,63.05,63.11,17200.0,63.06,63.13,63.05,63.11,17200.0
2014-07-30 13:10:00,63.11,63.11,63.02,63.02,11400.0,63.11,63.11,63.02,63.02,11400.0
2014-07-30 13:20:00,63.02,63.03,62.99,62.99,17400.0,63.02,63.03,62.99,62.99,17400.0
2014-07-30 13:30:00,63.01,63.07,62.99,63.01,52800.0,63.01,63.07,62.99,63.01,52800.0
2014-07-30 13:40:00,63.01,63.09,62.99,63.02,53200.0,63.01,63.09,62.99,63.02,53200.0
2014-07-30 13:50:00,63.02,63.05,62.79,62.84,29800.0,63.02,63.05,62.79,62.84,29800.0
2014-07-30 14:00:00,62.9,63.0,62.84,62.95,64000.0,62.9,63.0,62.84,62.95,64000.0
2014-07-30 14:10:00,63.0,63.47,62.99,63.42,72400.0,63.0,63.47,62.99,63.42,72400.0
2014-07-30 14:20:00,63.43,63.48,63.35,63.38,25000.0,63.43,63.48,63.35,63.38,25000.0
2014-07-30 14:30:00,63.36,63.4,63.27,63.27,15400.0,63.36,63.4,63.27,63.27,15400.0
2014-07-30 14:40:00,63.27,63.47,63.27,63.43,24800.0,63.27,63.47,63.27,63.43,24800.0
2014-07-30 14:50:00,63.45,63.5,63.39,63.4,18200.0,63.45,63.5,63.39,63.4,18200.0
2014-07-30 15:00:00,63.44,63.46,63.38,63.4,22600.0,63.44,63.46,63.38,63.4,22600.0
2014-07-30 15:10:00,63.45,63.66,63.42,63.62,22200.0,63.45,63.66,63.42,63.62,22200.0
2014-07-30 15:20:00,63.58,63.58,63.41,63.41,22200.0,63.58,63.58,63.41,63.41,22200.0
2014-07-30 15:30:00,63.42,63.69,63.42,63.69,30000.0,63.42,63.69,63.42,63.69,30000.0
2014-07-30 15:40:00,63.7,63.77,63.41,63.41,27000.0,63.7,63.77,63.41,63.41,27000.0
2014-07-30 15:50:00,63.41,63.48,63.33,63.35,58600.0,63.41,63.48,63.33,63.35,58600.0
2014-07-31 09:30:00,63.07,63.26,62.87,62.88,75000.0,63.07,63.26,62.87,62.88,75000.0
2014-07-31 09:40:00,62.91,63.19,62.91,63.16,16400.0,62.91,63.19,62.91,63.16,16400.0
2014-07-31 09:50:00,63.19,63.2,62.92,62.93,9400.0,63.19,63.2,62.92,62.93,9400.0
2014-07-31 10:00:00,62.94,62.94,62.76,62.81,8000.0,62.94,62.94,62.76,62.81,8000.0
2014-07-31 10:10:00,62.81,62.93,62.81,62.9,8600.0,62.81,62.93,62.81,62.9,8600.0
2014-07-31 10:20:00,62.89,62.89,62.73,62.75,16400.0,62.89,62.89,62.73,62.75,16400.0
2014-07-31 10:30:00,62.78,62.89,62.78,62.87,10400.0,62.78,62.89,62.78,62.87,10400.0
2014-07-31 10:40:00,62.87,62.93,62.84,62.92,5400.0,62.87,62.93,62.84,62.92,5400.0
2014-07-31 10:50:00,62.87,63.02,62.85,62.93,37200.0,62.87,63.02,62.85,62.93,37200.0
2014-07-31 11:00:00,62.95,62.96,62.87,62.88,8000.0,62.95,62.96,62.87,62.88,8000.0
2014-07-31 11:10:00,62.88,62.88,62.74,62.76,7200.0,62.88,62.88,62.74,62.76,7200.0
2014-07-31 11:20:00,62.76,62.8,62.73,62.77,5600.0,62.76,62.8,62.73,62.77,5600.0
2014-07-31 11:30:00,62.74,62.74,62.64,62.64,6600.0,62.74,62.74,62.64,62.64,6600.0
2014-07-31 11:40:00,62.68,62.83,62.68,62.74,6000.0,62.68,62.83,62.68,62.74,6000.0
2014-07-31 11:50:00,62.73,62.84,62.73,62.83,26800.0,62.73,62.84,62.73,62.83,26800.0
2014-07-31 12:00:00,62.81,62.87,62.78,62.83,9000.0,62.81,62.87,62.78,62.83,9000.0
2014-07-31 12:10:00,62.81,62.85,62.77,62.83,7600.0,62.81,62.85,62.77,62.83,7600.0
2014-07-31 12:20:00,62.84,62.88,62.81,62.84,8600.0,62.84,62.88,62.81,62.84,8600.0
2014-07-31 12:30:00,62.87,62.93,62.85,62.91,9000.0,62.87,62.93,62.85,62.91,9000.0
2014-07-31 12:40:00,62.88,62.97,62.88,62.91,8000.0,62.88,62.97,62.88,62.91,8000.0
2014-07-31 12:50:00,62.91,62.92,62.83,62.84,3600.0,62.91,62.92,62.83,62.84,3600.0
2014-07-31 13:00:00,62.85,62.86,62.71,62.76,16000.0,62.85,62.86,62.71,62.76,16000.0
2014-07-31 13:10:00,62.74,62.77,62.72,62.76,6600.0,62.74,62.77,62.72,62.76,6600.0
2014-07-31 13:20:00,62.77,62.79,62.69,62.79,11200.0,62.77,62.79,62.69,62.79,11200.0
2014-07-31 13:30:00,62.76,62.83,62.76,62.78,10000.0,62.76,62.83,62.76,62.78,10000.0
2014-07-31 13:40:00,62.78,62.83,62.75,62.75,4800.0,62.78,62.83,62.75,62.75,4800.0
2014-07-31 13:50:00,62.8,62.85,62.78,62.83,6400.0,62.8,62.85,62.78,62.83,6400.0
2014-07-31 14:00:00,62.86,62.95,62.82,62.9,39800.0,62.86,62.95,62.82,62.9,39800.0
2014-07-31 14:10:00,62.9,62.95,62.85,62.93,13600.0,62.9,62.95,62.85,62.93,13600.0
2014-07-31 14:20:00,62.91,62.96,62.88,62.9,19000.0,62.91,62.96,62.88,62.9,19000.0
2014-07-31 14:30:00,62.9,62.9,62.82,62.83,6200.0,62.9,62.9,62.82,62.83,6200.0
2014-07-31 14:40:00,62.83,62.83,62.69,62.74,17000.0,62.83,62.83,62.69,62.74,17000.0
2014-07-31 14:50:00,62.76,62.77,62.63,62.63,35400.0,62.76,62.77,62.63,62.63,35400.0
2014-07-31 15:00:00,62.63,62.75,62.62,62.63,14000.0,62.63,62.75,62.62,62.63,14000.0
2014-07-31 15:10:00,62.65,62.65,62.58,62.65,18000.0,62.65,62.65,62.58,62.65,18000.0
2014-07-31 15:20:00,62.65,62.65,62.45,62.51,29400.0,62.65,62.65,62.45,62.51,29400.0
2014-07-31 15:30:00,62.5,62.52,62.46,62.51,28000.0,62.5,62.52,62.46,62.51,28000.0
2014-07-31 15:40:00,62.51,62.52,62.31,62.35,27600.0,62.51,62.52,62.31,62.35,27600.0
2014-07-31 15:50:00,62.34,62.34,62.22,62.24,83800.0,62.34,62.34,62.22,62.24,83800.0
2014-08-01 09:30:00,62.22,62.6,62.18,62.49,26800.0,62.22,62.6,62.18,62.49,26800.0
2014-08-01 09:40:00,62.49,62.64,62.38,62.55,20800.0,62.49,62.64,62.38,62.55,20800.0
2014-08-01 09:50:00,62.55,62.71,62.48,62.66,15600.0,62.55,62.71,62.48,62.66,15600.0
2014-08-01 10:00:00,62.66,62.74,62.49,62.51,34600.0,62.66,62.74,62.49,62.51,34600.0
2014-08-01 10:10:00,62.58,62.58,62.31,62.38,15600.0,62.58,62.58,62.31,62.38,15600.0
2014-08-01 10:20:00,62.36,62.56,62.36,62.54,18600.0,62.36,62.56,62.36,62.54,18600.0
2014-08-01 10:30:00,62.52,62.59,62.46,62.48,29600.0,62.52,62.59,62.46,62.48,29600.0
2014-08-01 10:40:00,62.48,62.52,62.39,62.39,16000.0,62.48,62.52,62.39,62.39,16000.0
2014-08-01 10:50:00,62.37,62.47,62.35,62.37,176400.0,62.37,62.47,62.35,62.37,176400.0
2014-08-01 11:00:00,62.39,62.4,62.13,62.15,17800.0,62.39,62.4,62.13,62.15,17800.0
2014-08-01 11:10:00,62.16,62.23,62.13,62.13,13200.0,62.16,62.23,62.13,62.13,13200.0
2014-08-01 11:20:00,62.14,62.34,62.14,62.3,18400.0,62.14,62.34,62.14,62.3,18400.0
2014-08-01 11:30:00,62.32,62.32,62.08,62.08,42600.0,62.32,62.32,62.08,62.08,42600.0
2014-08-01 11:40:00,62.05,62.16,62.05,62.1,11800.0,62.05,62.16,62.05,62.1,11800.0
2014-08-01 11:50:00,62.13,62.13,61.97,62.04,10800.0,62.13,62.13,61.97,62.04,10800.0
2014-08-01 12:00:00,62.06,62.07,61.95,61.95,8000.0,62.06,62.07,61.95,61.95,8000.0
2014-08-01 12:10:00,61.94,62.01,61.9,62.01,11800.0,61.94,62.01,61.9,62.01,11800.0
2014-08-01 12:20:00,62.02,62.02,61.89,61.95,17000.0,62.02,62.02,61.89,61.95,17000.0
2014-08-01 12:30:00,61.94,62.0,61.83,61.83,16600.0,61.94,62.0,61.83,61.83,16600.0
2014-08-01 12:40:00,61.84,61.92,61.84,61.87,9600.0,61.84,61.92,61.84,61.87,9600.0
2014-08-01 12:50:00,61.87,61.96,61.84,61.88,12800.0,61.87,61.96,61.84,61.88,12800.0
2014-08-01 13:00:00,61.93,61.93,61.84,61.91,24000.0,61.93,61.93,61.84,61.91,24000.0
2014-08-01 13:10:00,61.91,61.93,61.84,61.9,28000.0,61.91,61.93,61.84,61.9,28000.0
2014-08-01 13:20:00,61.9,61.98,61.85,61.98,18200.0,61.9,61.98,61.85,61.98,18200.0
2014-08-01 13:30:00,62.02,62.09,61.99,62.04,11400.0,62.02,62.09,61.99,62.04,11400.0
2014-08-01 13:40:00,62.07,62.08,61.97,62.03,30400.0,62.07,62.08,61.97,62.03,30400.0
2014-08-01 13:50:00,62.0,62.08,61.97,62.08,15400.0,62.0,62.08,61.97,62.08,15400.0
2014-08-01 14:00:00,62.09,62.24,62.07,62.22,28000.0,62.09,62.24,62.07,62.22,28000.0
2014-08-01 14:10:00,62.27,62.3,62.21,62.26,20200.0,62.27,62.3,62.21,62.26,20200.0
2014-08-01 14:20:00,62.29,62.32,62.21,62.21,18600.0,62.29,62.32,62.21,62.21,18600.0
2014-08-01 14:30:00,62.23,62.39,62.22,62.39,14800.0,62.23,62.39,62.22,62.39,14800.0
2014-08-01 14:40:00,62.35,62.46,62.35,62.36,32600.0,62.35,62.46,62.35,62.36,32600.0
2014-08-01 14:50:00,62.35,62.45,62.34,62.35,19800.0,62.35,62.45,62.34,62.35,19800.0
2014-08-01 15:00:00,62.33,62.43,62.33,62.38,28600.0,62.33,62.43,62.33,62.38,28600.0
2014-08-01 15:10:00,62.46,62.47,62.35,62.37,20000.0,62.46,62.47,62.35,62.37,20000.0
2014-08-01 15:20:00,62.38,62.45,62.28,62.28,111400.0,62.38,62.45,62.28,62.28,111400.0
2014-08-01 15:30:00,62.31,62.36,62.2,62.33,39400.0,62.31,62.36,62.2,62.33,39400.0
2014-08-01 15:40:00,62.3,62.33,62.21,62.28,47600.0,62.3,62.33,62.21,62.28,47600.0
2014-08-01 15:50:00,62.27,62.35,62.2,62.34,65800.0,62.27,62.35,62.2,62.34,65800.0
2014-08-04 09:30:00,62.6,62.68,62.44,62.44,18000.0,62.6,62.68,62.44,62.44,18000.0
2014-08-04 09:40:00,62.44,62.45,62.28,62.33,9000.0,62.44,62.45,62.28,62.33,9000.0
2014-08-04 09:50:00,62.38,62.64,62.34,62.6,22400.0,62.38,62.64,62.34,62.6,22400.0
2014-08-04 10:00:00,62.66,62.71,62.56,62.68,12800.0,62.66,62.71,62.56,62.68,12800.0
2014-08-04 10:10:00,62.68,62.69,62.41,62.48,26400.0,62.68,62.69,62.41,62.48,26400.0
2014-08-04 10:20:00,62.48,62.56,62.47,62.47,7800.0,62.48,62.56,62.47,62.47,7800.0
2014-08-04 10:30:00,62.43,62.43,62.33,62.38,11200.0,62.43,62.43,62.33,62.38,11200.0
2014-08-04 10:40:00,62.36,62.41,62.32,62.35,13600.0,62.36,62.41,62.32,62.35,13600.0
2014-08-04 10:50:00,62.33,62.33,62.22,62.27,8400.0,62.33,62.33,62.22,62.27,8400.0
2014-08-04 11:00:00,62.24,62.31,62.15,62.26,11000.0,62.24,62.31,62.15,62.26,11000.0
2014-08-04 11:10:00,62.29,62.38,62.24,62.35,11000.0,62.29,62.38,62.24,62.35,11000.0
2014-08-04 11:20:00,62.36,62.41,62.3,62.41,13800.0,62.36,62.41,62.3,62.41,13800.0
2014-08-04 11:30:00,62.34,62.56,62.34,62.49,7400.0,62.34,62.56,62.34,62.49,7400.0
2014-08-04 11:40:00,62.52,62.52,62.36,62.43,7800.0,62.52,62.52,62.36,62.43,7800.0
2014-08-04 11:50:00,62.49,62.59,62.45,62.59,3600.0,62.49,62.59,62.45,62.59,3600.0
2014-08-04 12:00:00,62.57,62.66,62.52,62.65,9600.0,62.57,62.66,62.52,62.65,9600.0
2014-08-04 12:10:00,62.64,62.77,62.64,62.75,7600.0,62.64,62.77,62.64,62.75,7600.0
2014-08-04 12:20:00,62.76,62.97,62.75,62.96,32800.0,62.76,62.97,62.75,62.96,32800.0
2014-08-04 12:30:00,62.96,63.02,62.85,62.85,12200.0,62.96,63.02,62.85,62.85,12200.0
2014-08-04 12:40:00,62.85,62.94,62.82,62.83,11800.0,62.85,62.94,62.82,62.83,11800.0
2014-08-04 12:50:00,62.81,62.95,62.77,62.95,13200.0,62.81,62.95,62.77,62.95,13200.0
2014-08-04 13:00:00,62.91,62.95,62.87,62.89,6400.0,62.91,62.95,62.87,62.89,6400.0
2014-08-04 13:10:00,62.88,62.91,62.85,62.85,11000.0,62.88,62.91,62.85,62.85,11000.0
2014-08-04 13:20:00,62.91,62.96,62.85,62.85,13000.0,62.91,62.96,62.85,62.85,13000.0
2014-08-04 13:30:00,62.84,62.93,62.84,62.93,8600.0,62.84,62.93,62.84,62.93,8600.0
2014-08-04 13:40:00,62.93,63.02,62.92,63.0,10200.0,62.93,63.02,62.92,63.0,10200.0
2014-08-04 13:50:00,63.03,63.08,63.01,63.08,6800.0,63.03,63.08,63.01,63.08,6800.0
2014-08-04 14:00:00,63.06,63.1,63.04,63.08,12200.0,63.06,63.1,63.04,63.08,12200.0
2014-08-04 14:10:00,63.08,63.13,63.04,63.04,14400.0,63.08,63.13,63.04,63.04,14400.0
2014-08-04 14:20:00,63.04,63.07,62.99,63.04,14600.0,63.04,63.07,62.99,63.04,14600.0
2014-08-04 14:30:00,63.04,63.08,62.99,63.05,8000.0,63.04,63.08,62.99,63.05,8000.0
2014-08-04 14:40:00,63.02,63.17,63.0,63.15,10800.0,63.02,63.17,63.0,63.15,10800.0
2014-08-04 14:50:00,63.16,63.25,63.15,63.25,11000.0,63.16,63.25,63.15,63.25,11000.0
2014-08-04 15:00:00,63.24,63.31,63.24,63.24,32800.0,63.24,63.31,63.24,63.24,32800.0
2014-08-04 15:10:00,63.27,63.31,63.26,63.27,15000.0,63.27,63.31,63.26,63.27,15000.0
2014-08-04 15:20:00,63.31,63.31,63.12,63.17,11600.0,63.31,63.31,63.12,63.17,11600.0
2014-08-04 15:30:00,63.19,63.28,63.19,63.27,16400.0,63.19,63.28,63.19,63.27,16400.0
2014-08-04 15:40:00,63.27,63.32,63.2,63.2,19600.0,63.27,63.32,63.2,63.2,19600.0
2014-08-04 15:50:00,63.22,63.24,63.13,63.15,46000.0,63.22,63.24,63.13,63.15,46000.0
2014-08-05 09:30:00,62.8,63.33,62.76,63.18,13400.0,62.8,63.33,62.76,63.18,13400.0
2014-08-05 09:40:00,63.18,63.29,63.1,63.13,10400.0,63.18,63.29,63.1,63.13,10400.0
2014-08-05 09:50:00,63.1,63.12,62.78,62.95,8600.0,63.1,63.12,62.78,62.95,8600.0
2014-08-05 10:00:00,62.94,63.01,62.79,62.85,11600.0,62.94,63.01,62.79,62.85,11600.0
2014-08-05 10:10:00,62.83,62.97,62.83,62.95,11800.0,62.83,62.97,62.83,62.95,11800.0
2014-08-05 10:20:00,62.96,63.01,62.77,63.0,15200.0,62.96,63.01,62.77,63.0,15200.0
2014-08-05 10:30:00,63.0,63.17,63.0,63.11,34600.0,63.0,63.17,63.0,63.11,34600.0
2014-08-05 10:40:00,63.17,63.24,63.09,63.17,34000.0,63.17,63.24,63.09,63.17,34000.0
2014-08-05 10:50:00,63.15,63.23,63.12,63.13,32400.0,63.15,63.23,63.12,63.13,32400.0
2014-08-05 11:00:00,63.13,63.17,63.1,63.1,22800.0,63.13,63.17,63.1,63.1,22800.0
2014-08-05 11:10:00,63.13,63.22,63.12,63.2,27000.0,63.13,63.22,63.12,63.2,27000.0
2014-08-05 11:20:00,63.22,63.29,63.22,63.22,10400.0,63.22,63.29,63.22,63.22,10400.0
2014-08-05 11:30:00,63.27,63.27,63.18,63.18,6800.0,63.27,63.27,63.18,63.18,6800.0
2014-08-05 11:40:00,63.24,63.3,63.21,63.21,8400.0,63.24,63.3,63.21,63.21,8400.0
2014-08-05 11:50:00,63.27,63.33,63.17,63.17,10200.0,63.27,63.33,63.17,63.17,10200.0
2014-08-05 12:00:00,63.16,63.25,63.16,63.25,6400.0,63.16,63.25,63.16,63.25,6400.0
2014-08-05 12:10:00,63.25,63.3,63.22,63.25,9600.0,63.25,63.3,63.22,63.25,9600.0
2014-08-05 12:20:00,63.29,63.29,63.18,63.24,5800.0,63.29,63.29,63.18,63.24,5800.0
2014-08-05 12:30:00,63.24,63.27,63.08,63.1,42000.0,63.24,63.27,63.08,63.1,42000.0
2014-08-05 12:40:00,63.13,63.16,63.02,63.06,7400.0,63.13,63.16,63.02,63.06,7400.0
2014-08-05 12:50:00,63.06,63.08,62.99,62.99,12000.0,63.06,63.08,62.99,62.99,12000.0
2014-08-05 13:00:00,62.99,63.1,62.99,63.1,5200.0,62.99,63.1,62.99,63.1,5200.0
2014-08-05 13:10:00,63.08,63.18,62.99,63.18,26200.0,63.08,63.18,62.99,63.18,26200.0
2014-08-05 13:20:00,63.16,63.21,63.16,63.16,7000.0,63.16,63.21,63.16,63.16,7000.0
2014-08-05 13:30:00,63.2,63.2,62.96,62.96,6200.0,63.2,63.2,62.96,62.96,6200.0
2014-08-05 13:40:00,62.92,62.94,62.76,62.77,11600.0,62.92,62.94,62.76,62.77,11600.0
2014-08-05 13:50:00,62.77,62.81,62.63,62.76,8400.0,62.77,62.81,62.63,62.76,8400.0
2014-08-05 14:00:00,62.74,62.77,62.6,62.6,8600.0,62.74,62.77,62.6,62.6,8600.0
2014-08-05 14:10:00,62.6,62.81,62.6,62.8,24400.0,62.6,62.81,62.6,62.8,24400.0
2014-08-05 14:20:00,62.81,62.84,62.77,62.82,13200.0,62.81,62.84,62.77,62.82,13200.0
2014-08-05 14:30:00,62.79,62.88,62.78,62.84,14600.0,62.79,62.88,62.78,62.84,14600.0
2014-08-05 14:40:00,62.83,62.98,62.77,62.94,30400.0,62.83,62.98,62.77,62.94,30400.0
2014-08-05 14:50:00,62.91,62.94,62.84,62.86,13400.0,62.91,62.94,62.84,62.86,13400.0
2014-08-05 15:00:00,62.85,62.91,62.84,62.88,51200.0,62.85,62.91,62.84,62.88,51200.0
2014-08-05 15:10:00,62.88,63.0,62.88,63.0,63000.0,62.88,63.0,62.88,63.0,63000.0
2014-08-05 15:20:00,62.98,63.01,62.83,62.88,65000.0,62.98,63.01,62.83,62.88,65000.0
2014-08-05 15:30:00,62.91,63.01,62.89,62.94,19400.0,62.91,63.01,62.89,62.94,19400.0
2014-08-05 15:40:00,62.95,62.99,62.95,62.98,15200.0,62.95,62.99,62.95,62.98,15200.0
2014-08-05 15:50:00,62.98,62.98,62.84,62.88,95800.0,62.98,62.98,62.84,62.88,95800.0
2014-08-06 09:30:00,62.74,62.99,62.7,62.71,7200.0,62.74,62.99,62.7,62.71,7200.0
2014-08-06 09:40:00,62.81,63.15,62.69,63.1,36800.0,62.81,63.15,62.69,63.1,36800.0
2014-08-06 09:50:00,63.12,63.18,62.99,62.99,6600.0,63.12,63.18,62.99,62.99,6600.0
2014-08-06 10:00:00,63.04,63.23,63.01,63.02,21200.0,63.04,63.23,63.01,63.02,21200.0
2014-08-06 10:10:00,63.02,63.19,62.96,63.01,17000.0,63.02,63.19,62.96,63.01,17000.0
2014-08-06 10:20:00,63.04,63.21,63.02,63.07,19000.0,63.04,63.21,63.02,63.07,19000.0
2014-08-06 10:30:00,63.08,63.08,62.98,63.04,13800.0,63.08,63.08,62.98,63.04,13800.0
2014-08-06 10:40:00,63.05,63.08,62.94,62.94,16400.0,63.05,63.08,62.94,62.94,16400.0
2014-08-06 10:50:00,62.98,63.15,62.95,63.12,15000.0,62.98,63.15,62.95,63.12,15000.0
2014-08-06 11:00:00,63.18,63.18,63.13,63.17,7000.0,63.18,63.18,63.13,63.17,7000.0
2014-08-06 11:10:00,63.2,63.23,63.13,63.14,5000.0,63.2,63.23,63.13,63.14,5000.0
2014-08-06 11:20:00,63.16,63.26,63.15,63.22,11200.0,63.16,63.26,63.15,63.22,11200.0
2014-08-06 11:30:00,63.22,63.32,63.15,63.15,7400.0,63.22,63.32,63.15,63.15,7400.0
2014-08-06 11:40:00,63.23,63.45,63.23,63.35,44800.0,63.23,63.45,63.23,63.35,44800.0
2014-08-06 11:50:00,63.35,63.4,63.28,63.28,5200.0,63.35,63.4,63.28,63.28,5200.0
2014-08-06 12:00:00,63.29,63.47,63.29,63.41,10600.0,63.29,63.47,63.29,63.41,10600.0
2014-08-06 12:10:00,63.41,63.41,63.24,63.27,5800.0,63.41,63.41,63.24,63.27,5800.0
2014-08-06 12:20:00,63.29,63.39,63.27,63.39,5200.0,63.29,63.39,63.27,63.39,5200.0
2014-08-06 12:30:00,63.35,63.43,63.28,63.28,22400.0,63.35,63.43,63.28,63.28,22400.0
2014-08-06 12:40:00,63.29,63.34,63.2,63.2,5600.0,63.29,63.34,63.2,63.2,5600.0
2014-08-06 12:50:00,63.2,63.26,63.17,63.19,14600.0,63.2,63.26,63.17,63.19,14600.0
2014-08-06 13:00:00,63.19,63.19,62.98,62.99,8600.0,63.19,63.19,62.98,62.99,8600.0
2014-08-06 13:10:00,63.0,63.03,62.96,63.02,5400.0,63.0,63.03,62.96,63.02,5400.0
2014-08-06 13:20:00,63.06,63.13,62.96,63.05,6200.0,63.06,63.13,62.96,63.05,6200.0
2014-08-06 13:30:00,63.03,63.16,63.03,63.05,6800.0,63.03,63.16,63.03,63.05,6800.0
2014-08-06 13:40:00,63.06,63.1,62.99,63.02,5800.0,63.06,63.1,62.99,63.02,5800.0
2014-08-06 13:50:00,63.05,63.11,63.02,63.02,8200.0,63.05,63.11,63.02,63.02,8200.0
2014-08-06 14:00:00,63.02,63.05,62.97,63.03,17600.0,63.02,63.05,62.97,63.03,17600.0
2014-08-06 14:10:00,63.02,63.05,62.94,63.05,11000.0,63.02,63.05,62.94,63.05,11000.0
2014-08-06 14:20:00,63.03,63.1,62.94,63.1,21000.0,63.03,63.1,62.94,63.1,21000.0
2014-08-06 14:30:00,63.1,63.17,63.02,63.05,17800.0,63.1,63.17,63.02,63.05,17800.0
2014-08-06 14:40:00,63.1,63.28,63.09,63.18,16200.0,63.1,63.28,63.09,63.18,16200.0
2014-08-06 14:50:00,63.24,63.31,63.22,63.24,6800.0,63.24,63.31,63.22,63.24,6800.0
2014-08-06 15:00:00,63.21,63.27,63.18,63.18,11800.0,63.21,63.27,63.18,63.18,11800.0
2014-08-06 15:10:00,63.17,63.23,63.1,63.23,13800.0,63.17,63.23,63.1,63.23,13800.0
2014-08-06 15:20:00,63.23,63.29,63.23,63.24,13200.0,63.23,63.29,63.23,63.24,13200.0
2014-08-06 15:30:00,63.23,63.29,63.21,63.25,17800.0,63.23,63.29,63.21,63.25,17800.0
2014-08-06 15:40:00,63.25,63.3,63.17,63.17,12400.0,63.25,63.3,63.17,63.17,12400.0
2014-08-06 15:50:00,63.19,63.25,63.08,63.11,23600.0,63.19,63.25,63.08,63.11,23600.0
2014-08-07 09:30:00,63.27,63.27,63.09,63.09,7800.0,63.27,63.27,63.09,63.09,7800.0
2014-08-07 09:40:00,63.08,63.31,63.06,63.21,16200.0,63.08,63.31,63.06,63.21,16200.0
2014-08-07 09:50:00,63.2,63.56,63.2,63.53,19000.0,63.2,63.56,63.2,63.53,19000.0
2014-08-07 10:00:00,63.53,63.58,63.45,63.48,16600.0,63.53,63.58,63.45,63.48,16600.0
2014-08-07 10:10:00,63.54,63.66,63.47,63.58,15600.0,63.54,63.66,63.47,63.58,15600.0
2014-08-07 10:20:00,63.55,63.71,63.55,63.67,12000.0,63.55,63.71,63.55,63.67,12000.0
2014-08-07 10:30:00,63.66,63.72,63.52,63.7,17000.0,63.66,63.72,63.52,63.7,17000.0
2014-08-07 10:40:00,63.7,63.7,63.52,63.53,9600.0,63.7,63.7,63.52,63.53,9600.0
2014-08-07 10:50:00,63.52,63.65,63.43,63.56,19000.0,63.52,63.65,63.43,63.56,19000.0
2014-08-07 11:00:00,63.56,63.56,63.35,63.42,12200.0,63.56,63.56,63.35,63.42,12200.0
2014-08-07 11:10:00,63.45,63.52,63.4,63.52,8400.0,63.45,63.52,63.4,63.52,8400.0
2014-08-07 11:20:00,63.53,63.58,63.49,63.55,15000.0,63.53,63.58,63.49,63.55,15000.0
2014-08-07 11:30:00,63.5,63.6,63.48,63.52,15000.0,63.5,63.6,63.48,63.52,15000.0
2014-08-07 11:40:00,63.52,63.52,63.24,63.24,21400.0,63.52,63.52,63.24,63.24,21400.0
2014-08-07 11:50:00,63.34,63.42,63.33,63.41,6200.0,63.34,63.42,63.33,63.41,6200.0
2014-08-07 12:00:00,63.41,63.5,63.38,63.46,9400.0,63.41,63.5,63.38,63.46,9400.0
2014-08-07 12:10:00,63.52,63.52,63.34,63.35,9000.0,63.52,63.52,63.34,63.35,9000.0
2014-08-07 12:20:00,63.36,63.46,63.31,63.31,12800.0,63.36,63.46,63.31,63.31,12800.0
2014-08-07 12:30:00,63.3,63.32,63.18,63.18,7600.0,63.3,63.32,63.18,63.18,7600.0
2014-08-07 12:40:00,63.23,63.29,63.16,63.24,16600.0,63.23,63.29,63.16,63.24,16600.0
2014-08-07 12:50:00,63.24,63.32,63.24,63.3,14400.0,63.24,63.32,63.24,63.3,14400.0
2014-08-07 13:00:00,63.28,63.41,63.28,63.29,10000.0,63.28,63.41,63.28,63.29,10000.0
2014-08-07 13:10:00,63.35,63.43,63.29,63.34,15600.0,63.35,63.43,63.29,63.34,15600.0
2014-08-07 13:20:00,63.37,63.46,63.37,63.41,6400.0,63.37,63.46,63.37,63.41,6400.0
2014-08-07 13:30:00,63.43,63.46,63.34,63.4,8800.0,63.43,63.46,63.34,63.4,8800.0
2014-08-07 13:40:00,63.42,63.46,63.35,63.38,7200.0,63.42,63.46,63.35,63.38,7200.0
2014-08-07 13:50:00,63.34,63.47,63.34,63.47,6400.0,63.34,63.47,63.34,63.47,6400.0
2014-08-07 14:00:00,63.44,63.44,63.36,63.44,12000.0,63.44,63.44,63.36,63.44,12000.0
2014-08-07 14:10:00,63.41,63.43,63.24,63.29,15400.0,63.41,63.43,63.24,63.29,15400.0
2014-08-07 14:20:00,63.31,63.32,63.28,63.32,7200.0,63.31,63.32,63.28,63.32,7200.0
2014-08-07 14:30:00,63.32,63.32,63.26,63.27,12200.0,63.32,63.32,63.26,63.27,12200.0
2014-08-07 14:40:00,63.27,63.34,63.25,63.25,25800.0,63.27,63.34,63.25,63.25,25800.0
2014-08-07 14:50:00,63.25,63.31,63.22,63.23,14600.0,63.25,63.31,63.22,63.23,14600.0
2014-08-07 15:00:00,63.24,63.31,63.13,63.2,12000.0,63.24,63.31,63.13,63.2,12000.0
2014-08-07 15:10:00,63.2,63.23,63.09,63.18,12000.0,63.2,63.23,63.09,63.18,12000.0
2014-08-07 15:20:00,63.18,63.18,63.05,63.09,23400.0,63.18,63.18,63.05,63.09,23400.0
2014-08-07 15:30:00,63.08,63.1,62.98,63.09,15800.0,63.08,63.1,62.98,63.09,15800.0
2014-08-07 15:40:00,63.13,63.13,62.97,63.0,30800.0,63.13,63.13,62.97,63.0,30800.0
2014-08-07 15:50:00,63.01,63.19,63.01,63.13,79400.0,63.01,63.19,63.01,63.13,79400.0
2014-08-08 09:30:00,63.29,63.79,63.19,63.37,7200.0,63.29,63.79,63.19,63.37,7200.0
2014-08-08 09:40:00,63.37,63.37,63.17,63.18,4400.0,63.37,63.37,63.17,63.18,4400.0
2014-08-08 09:50:00,63.31,63.43,63.21,63.27,33000.0,63.31,63.43,63.21,63.27,33000.0
2014-08-08 10:00:00,63.2,63.35,63.2,63.35,37800.0,63.2,63.35,63.2,63.35,37800.0
2014-08-08 10:10:00,63.37,63.41,63.2,63.31,10800.0,63.37,63.41,63.2,63.31,10800.0
2014-08-08 10:20:00,63.26,63.35,63.24,63.27,9200.0,63.26,63.35,63.24,63.27,9200.0
2014-08-08 10:30:00,63.21,63.28,63.2,63.23,7000.0,63.21,63.28,63.2,63.23,7000.0
2014-08-08 10:40:00,63.27,63.44,63.27,63.27,9400.0,63.27,63.44,63.27,63.27,9400.0
2014-08-08 10:50:00,63.27,63.35,63.18,63.18,3600.0,63.27,63.35,63.18,63.18,3600.0
2014-08-08 11:00:00,63.19,63.42,63.19,63.26,9800.0,63.19,63.42,63.19,63.26,9800.0
2014-08-08 11:10:00,63.24,63.38,63.24,63.35,9200.0,63.24,63.38,63.24,63.35,9200.0
2014-08-08 11:20:00,63.28,63.34,63.24,63.32,4800.0,63.28,63.34,63.24,63.32,4800.0
2014-08-08 11:30:00,63.23,63.46,63.23,63.38,8400.0,63.23,63.46,63.23,63.38,8400.0
2014-08-08 11:40:00,63.43,63.43,63.35,63.39,4400.0,63.43,63.43,63.35,63.39,4400.0
2014-08-08 11:50:00,63.37,63.51,63.3,63.49,10400.0,63.37,63.51,63.3,63.49,10400.0
2014-08-08 12:00:00,63.45,63.49,63.4,63.4,7400.0,63.45,63.49,63.4,63.4,7400.0
2014-08-08 12:10:00,63.47,63.51,63.44,63.44,1200.0,63.47,63.51,63.44,63.44,1200.0
2014-08-08 12:20:00,63.44,63.51,63.35,63.41,8200.0,63.44,63.51,63.35,63.41,8200.0
2014-08-08 12:30:00,63.35,63.44,63.35,63.38,5400.0,63.35,63.44,63.35,63.38,5400.0
2014-08-08 12:40:00,63.38,63.44,63.35,63.35,5200.0,63.38,63.44,63.35,63.35,5200.0
2014-08-08 12:50:00,63.37,63.49,63.35,63.38,8400.0,63.37,63.49,63.35,63.38,8400.0
2014-08-08 13:00:00,63.37,63.52,63.35,63.52,9600.0,63.37,63.52,63.35,63.52,9600.0
2014-08-08 13:10:00,63.55,63.6,63.48,63.6,4600.0,63.55,63.6,63.48,63.6,4600.0
2014-08-08 13:20:00,63.66,63.78,63.63,63.78,3600.0,63.66,63.78,63.63,63.78,3600.0
2014-08-08 13:30:00,63.75,63.76,63.67,63.71,6000.0,63.75,63.76,63.67,63.71,6000.0
2014-08-08 13:40:00,63.74,63.82,63.67,63.73,5600.0,63.74,63.82,63.67,63.73,5600.0
2014-08-08 13:50:00,63.73,63.73,63.61,63.64,9200.0,63.73,63.73,63.61,63.64,9200.0
2014-08-08 14:00:00,63.66,63.74,63.59,63.63,4600.0,63.66,63.74,63.59,63.63,4600.0
2014-08-08 14:10:00,63.6,63.63,63.54,63.62,6600.0,63.6,63.63,63.54,63.62,6600.0
2014-08-08 14:20:00,63.62,63.66,63.59,63.66,5000.0,63.62,63.66,63.59,63.66,5000.0
2014-08-08 14:30:00,63.64,63.71,63.63,63.7,5200.0,63.64,63.71,63.63,63.7,5200.0
2014-08-08 14:40:00,63.68,63.68,63.62,63.68,4600.0,63.68,63.68,63.62,63.68,4600.0
2014-08-08 14:50:00,63.68,63.8,63.67,63.77,23600.0,63.68,63.8,63.67,63.77,23600.0
2014-08-08 15:00:00,63.76,63.87,63.76,63.85,23400.0,63.76,63.87,63.76,63.85,23400.0
2014-08-08 15:10:00,63.87,63.92,63.84,63.85,15000.0,63.87,63.92,63.84,63.85,15000.0
2014-08-08 15:20:00,63.87,63.91,63.83,63.9,16600.0,63.87,63.91,63.83,63.9,16600.0
2014-08-08 15:30:00,63.9,63.96,63.82,63.87,21800.0,63.9,63.96,63.82,63.87,21800.0
2014-08-08 15:40:00,63.87,63.91,63.76,63.76,27400.0,63.87,63.91,63.76,63.76,27400.0
2014-08-08 15:50:00,63.76,63.98,63.76,63.94,54000.0,63.76,63.98,63.76,63.94,54000.0
2014-08-11 09:30:00,64.44,64.44,64.08,64.31,20800.0,64.44,64.44,64.08,64.31,20800.0
2014-08-11 09:40:00,64.32,64.41,64.23,64.35,18200.0,64.32,64.41,64.23,64.35,18200.0
2014-08-11 09:50:00,64.41,64.49,64.25,64.42,19400.0,64.41,64.49,64.25,64.42,19400.0
2014-08-11 10:00:00,64.36,64.46,64.32,64.46,4400.0,64.36,64.46,64.32,64.46,4400.0
2014-08-11 10:10:00,64.46,64.55,64.44,64.47,9200.0,64.46,64.55,64.44,64.47,9200.0
2014-08-11 10:20:00,64.47,64.49,64.32,64.37,21200.0,64.47,64.49,64.32,64.37,21200.0
2014-08-11 10:30:00,64.3,64.35,64.23,64.35,19000.0,64.3,64.35,64.23,64.35,19000.0
2014-08-11 10:40:00,64.36,64.36,64.3,64.3,7000.0,64.36,64.36,64.3,64.3,7000.0
2014-08-11 10:50:00,64.31,64.31,64.13,64.16,7600.0,64.31,64.31,64.13,64.16,7600.0
2014-08-11 11:00:00,64.14,64.14,64.06,64.07,11800.0,64.14,64.14,64.06,64.07,11800.0
2014-08-11 11:10:00,64.04,64.19,64.02,64.19,14800.0,64.04,64.19,64.02,64.19,14800.0
2014-08-11 11:20:00,64.16,64.17,64.03,64.17,31800.0,64.16,64.17,64.03,64.17,31800.0
2014-08-11 11:30:00,64.13,64.17,64.11,64.14,17400.0,64.13,64.17,64.11,64.14,17400.0
2014-08-11 11:40:00,64.11,64.16,64.02,64.02,14200.0,64.11,64.16,64.02,64.02,14200.0
2014-08-11 11:50:00,64.01,64.14,63.97,63.99,17800.0,64.01,64.14,63.97,63.99,17800.0
2014-08-11 12:00:00,64.03,64.06,63.96,63.98,22400.0,64.03,64.06,63.96,63.98,22400.0
2014-08-11 12:10:00,63.93,63.94,63.82,63.83,7000.0,63.93,63.94,63.82,63.83,7000.0
2014-08-11 12:20:00,63.82,63.85,63.73,63.74,13800.0,63.82,63.85,63.73,63.74,13800.0
2014-08-11 12:30:00,63.74,63.85,63.68,63.85,8000.0,63.74,63.85,63.68,63.85,8000.0
2014-08-11 12:40:00,63.84,63.88,63.81,63.84,5200.0,63.84,63.88,63.81,63.84,5200.0
2014-08-11 12:50:00,63.81,63.85,63.7,63.74,3800.0,63.81,63.85,63.7,63.74,3800.0
2014-08-11 13:00:00,63.71,63.76,63.68,63.68,11800.0,63.71,63.76,63.68,63.68,11800.0
2014-08-11 13:10:00,63.68,63.72,63.67,63.72,8400.0,63.68,63.72,63.67,63.72,8400.0
2014-08-11 13:20:00,63.72,63.72,63.58,63.62,8000.0,63.72,63.72,63.58,63.62,8000.0
2014-08-11 13:30:00,63.58,63.65,63.58,63.61,7400.0,63.58,63.65,63.58,63.61,7400.0
2014-08-11 13:40:00,63.62,63.63,63.51,63.51,11600.0,63.62,63.63,63.51,63.51,11600.0
2014-08-11 13:50:00,63.5,63.52,63.37,63.4,15400.0,63.5,63.52,63.37,63.4,15400.0
2014-08-11 14:00:00,63.39,63.4,63.35,63.4,16400.0,63.39,63.4,63.35,63.4,16400.0
2014-08-11 14:10:00,63.4,63.42,63.36,63.42,11800.0,63.4,63.42,63.36,63.42,11800.0
2014-08-11 14:20:00,63.42,63.42,63.32,63.35,13000.0,63.42,63.42,63.32,63.35,13000.0
2014-08-11 14:30:00,63.35,63.37,63.33,63.34,8800.0,63.35,63.37,63.33,63.34,8800.0
2014-08-11 14:40:00,63.34,63.35,63.3,63.31,8800.0,63.34,63.35,63.3,63.31,8800.0
2014-08-11 14:50:00,63.3,63.3,63.23,63.24,16200.0,63.3,63.3,63.23,63.24,16200.0
2014-08-11 15:00:00,63.24,63.24,63.17,63.17,45400.0,63.24,63.24,63.17,63.17,45400.0
2014-08-11 15:10:00,63.18,63.18,63.08,63.08,44800.0,63.18,63.18,63.08,63.08,44800.0
2014-08-11 15:20:00,63.08,63.1,62.99,62.99,33600.0,63.08,63.1,62.99,62.99,33600.0
2014-08-11 15:30:00,62.99,63.03,62.93,62.93,45600.0,62.99,63.03,62.93,62.93,45600.0
2014-08-11 15:40:00,62.92,62.96,62.86,62.87,48800.0,62.92,62.96,62.86,62.87,48800.0
2014-08-11 15:50:00,62.87,62.99,62.87,62.96,107400.0,62.87,62.99,62.87,62.96,107400.0
2014-08-12 09:30:00,62.95,63.42,62.95,63.01,35000.0,62.95,63.42,62.95,63.01,35000.0
2014-08-12 09:40:00,63.01,63.1,62.87,62.98,31400.0,63.01,63.1,62.87,62.98,31400.0
2014-08-12 09:50:00,63.1,63.24,63.05,63.14,77200.0,63.1,63.24,63.05,63.14,77200.0
2014-08-12 10:00:00,63.1,63.13,62.84,62.91,21600.0,63.1,63.13,62.84,62.91,21600.0
2014-08-12 10:10:00,62.91,63.05,62.87,63.05,16800.0,62.91,63.05,62.87,63.05,16800.0
2014-08-12 10:20:00,63.04,63.13,63.02,63.08,9000.0,63.04,63.13,63.02,63.08,9000.0
2014-08-12 10:30:00,63.1,63.22,63.09,63.16,12200.0,63.1,63.22,63.09,63.16,12200.0
2014-08-12 10:40:00,63.16,63.17,63.1,63.1,10200.0,63.16,63.17,63.1,63.1,10200.0
2014-08-12 10:50:00,63.1,63.13,62.99,62.99,13000.0,63.1,63.13,62.99,62.99,13000.0
2014-08-12 11:00:00,62.98,62.98,62.78,62.79,12000.0,62.98,62.98,62.78,62.79,12000.0
2014-08-12 11:10:00,62.8,62.81,62.71,62.74,20600.0,62.8,62.81,62.71,62.74,20600.0
2014-08-12 11:20:00,62.75,62.83,62.74,62.77,13600.0,62.75,62.83,62.74,62.77,13600.0
2014-08-12 11:30:00,62.77,62.8,62.71,62.8,4800.0,62.77,62.8,62.71,62.8,4800.0
2014-08-12 11:40:00,62.82,62.91,62.81,62.91,4800.0,62.82,62.91,62.81,62.91,4800.0
2014-08-12 11:50:00,62.92,62.96,62.89,62.94,5600.0,62.92,62.96,62.89,62.94,5600.0
2014-08-12 12:00:00,62.95,62.97,62.89,62.97,10200.0,62.95,62.97,62.89,62.97,10200.0
2014-08-12 12:10:00,62.99,63.04,62.95,63.04,5600.0,62.99,63.04,62.95,63.04,5600.0
2014-08-12 12:20:00,63.05,63.05,62.97,62.99,8000.0,63.05,63.05,62.97,62.99,8000.0
2014-08-12 12:30:00,62.96,63.02,62.95,63.02,8200.0,62.96,63.02,62.95,63.02,8200.0
2014-08-12 12:40:00,63.0,63.02,62.93,62.99,26400.0,63.0,63.02,62.93,62.99,26400.0
2014-08-12 12:50:00,62.99,63.1,62.96,63.06,111400.0,62.99,63.1,62.96,63.06,111400.0
2014-08-12 13:00:00,63.07,63.27,63.07,63.27,16400.0,63.07,63.27,63.07,63.27,16400.0
2014-08-12 13:10:00,63.31,63.42,63.3,63.35,27600.0,63.31,63.42,63.3,63.35,27600.0
2014-08-12 13:20:00,63.35,63.37,63.24,63.27,5600.0,63.35,63.37,63.24,63.27,5600.0
2014-08-12 13:30:00,63.27,63.27,63.18,63.21,7000.0,63.27,63.27,63.18,63.21,7000.0
2014-08-12 13:40:00,63.2,63.22,63.09,63.09,5400.0,63.2,63.22,63.09,63.09,5400.0
2014-08-12 13:50:00,63.13,63.26,63.13,63.19,6000.0,63.13,63.26,63.13,63.19,6000.0
2014-08-12 14:00:00,63.17,63.17,63.04,63.04,8200.0,63.17,63.17,63.04,63.04,8200.0
2014-08-12 14:10:00,63.04,63.05,62.94,62.96,12200.0,63.04,63.05,62.94,62.96,12200.0
2014-08-12 14:20:00,63.01,63.02,62.88,62.9,10400.0,63.01,63.02,62.88,62.9,10400.0
2014-08-12 14:30:00,62.91,62.96,62.87,62.94,10400.0,62.91,62.96,62.87,62.94,10400.0
2014-08-12 14:40:00,62.94,62.94,62.87,62.93,7000.0,62.94,62.94,62.87,62.93,7000.0
2014-08-12 14:50:00,62.93,63.05,62.93,63.02,11000.0,62.93,63.05,62.93,63.02,11000.0
2014-08-12 15:00:00,63.02,63.08,63.02,63.05,10400.0,63.02,63.08,63.02,63.05,10400.0
2014-08-12 15:10:00,63.09,63.15,63.05,63.14,23000.0,63.09,63.15,63.05,63.14,23000.0
2014-08-12 15:20:00,63.16,63.2,63.08,63.13,21000.0,63.16,63.2,63.08,63.13,21000.0
2014-08-12 15:30:00,63.13,63.25,63.13,63.21,11400.0,63.13,63.25,63.13,63.21,11400.0
2014-08-12 15:40:00,63.22,63.27,63.22,63.24,11200.0,63.22,63.27,63.22,63.24,11200.0
2014-08-12 15:50:00,63.24,63.34,63.24,63.32,29000.0,63.24,63.34,63.24,63.32,29000.0
2014-08-13 09:30:00,63.42,63.77,63.42,63.56,16000.0,63.42,63.77,63.42,63.56,16000.0
2014-08-13 09:40:00,63.59,63.59,63.31,63.41,9800.0,63.59,63.59,63.31,63.41,9800.0
2014-08-13 09:50:00,63.41,63.57,63.37,63.57,7800.0,63.41,63.57,63.37,63.57,7800.0
2014-08-13 10:00:00,63.52,63.69,63.5,63.64,21600.0,63.52,63.69,63.5,63.64,21600.0
2014-08-13 10:10:00,63.58,63.6,63.51,63.57,17600.0,63.58,63.6,63.51,63.57,17600.0
2014-08-13 10:20:00,63.56,63.65,63.55,63.65,9600.0,63.56,63.65,63.55,63.65,9600.0
2014-08-13 10:30:00,63.67,63.75,63.67,63.73,8200.0,63.67,63.75,63.67,63.73,8200.0
2014-08-13 10:40:00,63.75,63.76,63.65,63.7,10800.0,63.75,63.76,63.65,63.7,10800.0
2014-08-13 10:50:00,63.72,63.72,63.63,63.65,6000.0,63.72,63.72,63.63,63.65,6000.0
2014-08-13 11:00:00,63.66,63.8,63.64,63.8,11800.0,63.66,63.8,63.64,63.8,11800.0
2014-08-13 11:10:00,63.79,63.87,63.79,63.83,4000.0,63.79,63.87,63.79,63.83,4000.0
2014-08-13 11:20:00,63.81,63.87,63.81,63.86,5200.0,63.81,63.87,63.81,63.86,5200.0
2014-08-13 11:30:00,63.88,63.98,63.85,63.92,12400.0,63.88,63.98,63.85,63.92,12400.0
2014-08-13 11:40:00,63.9,64.02,63.89,63.95,22600.0,63.9,64.02,63.89,63.95,22600.0
2014-08-13 11:50:00,63.96,63.99,63.9,63.9,5600.0,63.96,63.99,63.9,63.9,5600.0
2014-08-13 12:00:00,63.91,63.94,63.8,63.87,10000.0,63.91,63.94,63.8,63.87,10000.0
2014-08-13 12:10:00,63.88,63.95,63.85,63.88,4200.0,63.88,63.95,63.85,63.88,4200.0
2014-08-13 12:20:00,63.91,63.95,63.85,63.9,30000.0,63.91,63.95,63.85,63.9,30000.0
2014-08-13 12:30:00,63.92,63.93,63.89,63.91,4000.0,63.92,63.93,63.89,63.91,4000.0
2014-08-13 12:40:00,63.92,64.0,63.87,64.0,15200.0,63.92,64.0,63.87,64.0,15200.0
2014-08-13 12:50:00,63.98,63.98,63.95,63.95,3200.0,63.98,63.98,63.95,63.95,3200.0
2014-08-13 13:00:00,63.95,64.07,63.95,64.07,4400.0,63.95,64.07,63.95,64.07,4400.0
2014-08-13 13:10:00,64.07,64.07,63.98,63.98,8200.0,64.07,64.07,63.98,63.98,8200.0
2014-08-13 13:20:00,63.98,63.98,63.93,63.94,3800.0,63.98,63.98,63.93,63.94,3800.0
2014-08-13 13:30:00,63.96,63.97,63.93,63.94,4400.0,63.96,63.97,63.93,63.94,4400.0
2014-08-13 13:40:00,63.95,63.97,63.93,63.93,4600.0,63.95,63.97,63.93,63.93,4600.0
2014-08-13 13:50:00,63.95,63.96,63.88,63.92,7200.0,63.95,63.96,63.88,63.92,7200.0
2014-08-13 14:00:00,63.95,63.96,63.9,63.9,4400.0,63.95,63.96,63.9,63.9,4400.0
2014-08-13 14:10:00,63.9,63.95,63.86,63.86,40200.0,63.9,63.95,63.86,63.86,40200.0
2014-08-13 14:20:00,63.84,63.88,63.81,63.84,5400.0,63.84,63.88,63.81,63.84,5400.0
2014-08-13 14:30:00,63.81,63.89,63.81,63.85,11200.0,63.81,63.89,63.81,63.85,11200.0
2014-08-13 14:40:00,63.85,63.88,63.84,63.88,4800.0,63.85,63.88,63.84,63.88,4800.0
2014-08-13 14:50:00,63.85,63.87,63.79,63.81,12200.0,63.85,63.87,63.79,63.81,12200.0
2014-08-13 15:00:00,63.8,63.82,63.78,63.8,5800.0,63.8,63.82,63.78,63.8,5800.0
2014-08-13 15:10:00,63.82,63.82,63.79,63.82,6200.0,63.82,63.82,63.79,63.82,6200.0
2014-08-13 15:20:00,63.8,63.83,63.8,63.81,12600.0,63.8,63.83,63.8,63.81,12600.0
2014-08-13 15:30:00,63.81,63.82,63.79,63.8,12000.0,63.81,63.82,63.79,63.8,12000.0
2014-08-13 15:40:00,63.82,63.82,63.78,63.79,16200.0,63.82,63.82,63.78,63.79,16200.0
2014-08-13 15:50:00,63.8,63.82,63.78,63.8,36400.0,63.8,63.82,63.78,63.8,36400.0
2014-08-14 09:30:00,63.98,64.33,63.94,64.15,32600.0,63.98,64.33,63.94,64.15,32600.0
2014-08-14 09:40:00,64.1,64.16,64.0,64.08,10600.0,64.1,64.16,64.0,64.08,10600.0
2014-08-14 09:50:00,64.08,64.08,63.77,63.77,15600.0,64.08,64.08,63.77,63.77,15600.0
2014-08-14 10:00:00,63.87,63.87,63.72,63.74,15000.0,63.87,63.87,63.72,63.74,15000.0
2014-08-14 10:10:00,63.77,63.81,63.73,63.75,15000.0,63.77,63.81,63.73,63.75,15000.0
2014-08-14 10:20:00,63.74,63.75,63.69,63.72,14000.0,63.74,63.75,63.69,63.72,14000.0
2014-08-14 10:30:00,63.75,63.78,63.72,63.72,9000.0,63.75,63.78,63.72,63.72,9000.0
2014-08-14 10:40:00,63.74,63.85,63.73,63.85,5200.0,63.74,63.85,63.73,63.85,5200.0
2014-08-14 10:50:00,63.82,63.85,63.73,63.76,21600.0,63.82,63.85,63.73,63.76,21600.0
2014-08-14 11:00:00,63.76,63.83,63.71,63.78,21800.0,63.76,63.83,63.71,63.78,21800.0
2014-08-14 11:10:00,63.79,63.85,63.77,63.77,16600.0,63.79,63.85,63.77,63.77,16600.0
2014-08-14 11:20:00,63.81,63.84,63.68,63.68,9000.0,63.81,63.84,63.68,63.68,9000.0
2014-08-14 11:30:00,63.65,63.65,63.57,63.57,1200.0,63.65,63.65,63.57,63.57,1200.0
2014-08-14 11:40:00,63.63,63.63,63.49,63.5,6000.0,63.63,63.63,63.49,63.5,6000.0
2014-08-14 11:50:00,63.51,63.58,63.47,63.58,4200.0,63.51,63.58,63.47,63.58,4200.0
2014-08-14 12:00:00,63.6,63.67,63.57,63.6,5800.0,63.6,63.67,63.57,63.6,5800.0
2014-08-14 12:10:00,63.63,63.63,63.57,63.63,4400.0,63.63,63.63,63.57,63.63,4400.0
2014-08-14 12:20:00,63.6,63.62,63.51,63.51,15000.0,63.6,63.62,63.51,63.51,15000.0
2014-08-14 12:30:00,63.52,63.56,63.49,63.49,6200.0,63.52,63.56,63.49,63.49,6200.0
2014-08-14 12:40:00,63.52,63.52,63.49,63.49,6000.0,63.52,63.52,63.49,63.49,6000.0
2014-08-14 12:50:00,63.5,63.53,63.49,63.53,9400.0,63.5,63.53,63.49,63.53,9400.0
2014-08-14 13:00:00,63.52,63.54,63.46,63.49,18600.0,63.52,63.54,63.46,63.49,18600.0
2014-08-14 13:10:00,63.5,63.55,63.5,63.52,12200.0,63.5,63.55,63.5,63.52,12200.0
2014-08-14 13:20:00,63.49,63.51,63.46,63.51,8200.0,63.49,63.51,63.46,63.51,8200.0
2014-08-14 13:30:00,63.5,63.5,63.42,63.44,6000.0,63.5,63.5,63.42,63.44,6000.0
2014-08-14 13:40:00,63.46,63.48,63.37,63.4,14200.0,63.46,63.48,63.37,63.4,14200.0
2014-08-14 13:50:00,63.38,63.41,63.32,63.35,11600.0,63.38,63.41,63.32,63.35,11600.0
2014-08-14 14:00:00,63.35,63.35,63.28,63.28,17800.0,63.35,63.35,63.28,63.28,17800.0
2014-08-14 14:10:00,63.3,63.31,63.24,63.24,11800.0,63.3,63.31,63.24,63.24,11800.0
2014-08-14 14:20:00,63.24,63.3,63.24,63.26,12200.0,63.24,63.3,63.24,63.26,12200.0
2014-08-14 14:30:00,63.26,63.27,63.22,63.23,11200.0,63.26,63.27,63.22,63.23,11200.0
2014-08-14 14:40:00,63.24,63.25,63.2,63.21,14000.0,63.24,63.25,63.2,63.21,14000.0
2014-08-14 14:50:00,63.23,63.24,63.21,63.21,8000.0,63.23,63.24,63.21,63.21,8000.0
2014-08-14 15:00:00,63.23,63.26,63.22,63.24,21000.0,63.23,63.26,63.22,63.24,21000.0
2014-08-14 15:10:00,63.24,63.29,63.22,63.29,16600.0,63.24,63.29,63.22,63.29,16600.0
2014-08-14 15:20:00,63.29,63.49,63.29,63.46,32200.0,63.29,63.49,63.29,63.46,32200.0
2014-08-14 15:30:00,63.49,63.63,63.48,63.6,15800.0,63.49,63.63,63.48,63.6,15800.0
2014-08-14 15:40:00,63.6,63.65,63.58,63.59,16800.0,63.6,63.65,63.58,63.59,16800.0
2014-08-14 15:50:00,63.6,63.65,63.59,63.65,38600.0,63.6,63.65,63.59,63.65,38600.0
2014-08-15 09:30:00,63.96,64.07,63.82,63.82,11000.0,63.96,64.07,63.82,63.82,11000.0
2014-08-15 09:40:00,63.74,63.75,63.66,63.73,4000.0,63.74,63.75,63.66,63.73,4000.0
2014-08-15 09:50:00,63.73,63.79,63.66,63.79,6400.0,63.73,63.79,63.66,63.79,6400.0
2014-08-15 10:00:00,63.71,63.79,63.67,63.69,9800.0,63.71,63.79,63.67,63.69,9800.0
2014-08-15 10:10:00,63.66,63.67,63.6,63.6,2200.0,63.66,63.67,63.6,63.6,2200.0
2014-08-15 10:20:00,63.61,63.72,63.61,63.63,4200.0,63.61,63.72,63.61,63.63,4200.0
2014-08-15 10:30:00,63.69,63.8,63.68,63.7,10800.0,63.69,63.8,63.68,63.7,10800.0
2014-08-15 10:40:00,63.69,63.69,63.44,63.49,19200.0,63.69,63.69,63.44,63.49,19200.0
2014-08-15 10:50:00,63.48,63.49,63.2,63.36,19600.0,63.48,63.49,63.2,63.36,19600.0
2014-08-15 11:00:00,63.34,63.34,63.17,63.32,9000.0,63.34,63.34,63.17,63.32,9000.0
2014-08-15 11:10:00,63.32,63.39,63.27,63.3,6000.0,63.32,63.39,63.27,63.3,6000.0
2014-08-15 11:20:00,63.27,63.29,63.23,63.23,4200.0,63.27,63.29,63.23,63.23,4200.0
2014-08-15 11:30:00,63.21,63.22,63.13,63.21,7400.0,63.21,63.22,63.13,63.21,7400.0
2014-08-15 11:40:00,63.23,63.23,63.13,63.13,4000.0,63.23,63.23,63.13,63.13,4000.0
2014-08-15 11:50:00,63.13,63.13,62.81,62.88,11000.0,63.13,63.13,62.81,62.88,11000.0
2014-08-15 12:00:00,62.88,62.92,62.79,62.85,8600.0,62.88,62.92,62.79,62.85,8600.0
2014-08-15 12:10:00,62.92,62.92,62.84,62.91,10000.0,62.92,62.92,62.84,62.91,10000.0
2014-08-15 12:20:00,62.87,62.94,62.85,62.92,16200.0,62.87,62.94,62.85,62.92,16200.0
2014-08-15 12:30:00,62.91,62.99,62.91,62.94,4800.0,62.91,62.99,62.91,62.94,4800.0
2014-08-15 12:40:00,62.95,63.09,62.95,63.04,3000.0,62.95,63.09,62.95,63.04,3000.0
2014-08-15 12:50:00,63.02,63.08,62.95,63.06,9000.0,63.02,63.08,62.95,63.06,9000.0
2014-08-15 13:00:00,63.03,63.04,62.96,63.01,2200.0,63.03,63.04,62.96,63.01,2200.0
2014-08-15 13:10:00,63.05,63.05,62.99,63.01,3200.0,63.05,63.05,62.99,63.01,3200.0
2014-08-15 13:20:00,62.98,63.02,62.98,63.01,8800.0,62.98,63.02,62.98,63.01,8800.0
2014-08-15 13:30:00,63.0,63.0,62.95,62.95,4200.0,63.0,63.0,62.95,62.95,4200.0
2014-08-15 13:40:00,62.97,63.02,62.97,62.99,4800.0,62.97,63.02,62.97,62.99,4800.0
2014-08-15 13:50:00,62.99,63.03,62.95,62.97,10800.0,62.99,63.03,62.95,62.97,10800.0
2014-08-15 14:00:00,62.97,63.0,62.95,62.99,7000.0,62.97,63.0,62.95,62.99,7000.0
2014-08-15 14:10:00,62.99,62.99,62.97,62.98,5800.0,62.99,62.99,62.97,62.98,5800.0
2014-08-15 14:20:00,62.98,63.12,62.94,63.12,25800.0,62.98,63.12,62.94,63.12,25800.0
2014-08-15 14:30:00,63.13,63.26,63.13,63.23,13000.0,63.13,63.26,63.13,63.23,13000.0
2014-08-15 14:40:00,63.22,63.25,63.17,63.17,10600.0,63.22,63.25,63.17,63.17,10600.0
2014-08-15 14:50:00,63.18,63.21,63.15,63.15,4200.0,63.18,63.21,63.15,63.15,4200.0
2014-08-15 15:00:00,63.16,63.19,63.09,63.11,10600.0,63.16,63.19,63.09,63.11,10600.0
2014-08-15 15:10:00,63.15,63.15,63.08,63.11,5200.0,63.15,63.15,63.08,63.11,5200.0
2014-08-15 15:20:00,63.13,63.14,63.08,63.13,8600.0,63.13,63.14,63.08,63.13,8600.0
2014-08-15 15:30:00,63.1,63.2,63.07,63.13,18000.0,63.1,63.2,63.07,63.13,18000.0
2014-08-15 15:40:00,63.12,63.15,63.07,63.09,14600.0,63.12,63.15,63.07,63.09,14600.0
2014-08-15 15:50:00,63.09,63.22,63.09,63.16,32400.0,63.09,63.22,63.09,63.16,32400.0
2014-08-18 09:30:00,63.63,63.67,63.19,63.59,10400.0,63.63,63.67,63.19,63.59,10400.0
2014-08-18 09:40:00,63.49,63.54,63.38,63.47,13800.0,63.49,63.54,63.38,63.47,13800.0
2014-08-18 09:50:00,63.48,63.73,63.46,63.71,14200.0,63.48,63.73,63.46,63.71,14200.0
2014-08-18 10:00:00,63.71,63.77,63.62,63.74,13000.0,63.71,63.77,63.62,63.74,13000.0
2014-08-18 10:10:00,63.74,63.87,63.73,63.82,11000.0,63.74,63.87,63.73,63.82,11000.0
2014-08-18 10:20:00,63.87,63.91,63.79,63.84,8600.0,63.87,63.91,63.79,63.84,8600.0
2014-08-18 10:30:00,63.81,63.81,63.69,63.79,20600.0,63.81,63.81,63.69,63.79,20600.0
2014-08-18 10:40:00,63.8,63.8,63.7,63.73,12600.0,63.8,63.8,63.7,63.73,12600.0
2014-08-18 10:50:00,63.77,63.83,63.69,63.73,16200.0,63.77,63.83,63.69,63.73,16200.0
2014-08-18 11:00:00,63.71,63.75,63.58,63.67,13600.0,63.71,63.75,63.58,63.67,13600.0
2014-08-18 11:10:00,63.7,63.79,63.67,63.75,10000.0,63.7,63.79,63.67,63.75,10000.0
2014-08-18 11:20:00,63.79,63.83,63.72,63.79,16400.0,63.79,63.83,63.72,63.79,16400.0
2014-08-18 11:30:00,63.82,63.88,63.77,63.79,15800.0,63.82,63.88,63.77,63.79,15800.0
2014-08-18 11:40:00,63.82,63.82,63.57,63.57,8600.0,63.82,63.82,63.57,63.57,8600.0
2014-08-18 11:50:00,63.57,63.84,63.47,63.56,24000.0,63.57,63.84,63.47,63.56,24000.0
2014-08-18 12:00:00,63.58,63.66,63.58,63.62,8400.0,63.58,63.66,63.58,63.62,8400.0
2014-08-18 12:10:00,63.64,63.7,63.62,63.63,10200.0,63.64,63.7,63.62,63.63,10200.0
2014-08-18 12:20:00,63.66,63.66,63.59,63.59,5200.0,63.66,63.66,63.59,63.59,5200.0
2014-08-18 12:30:00,63.59,63.66,63.55,63.57,9200.0,63.59,63.66,63.55,63.57,9200.0
2014-08-18 12:40:00,63.62,63.62,63.57,63.6,17200.0,63.62,63.62,63.57,63.6,17200.0
2014-08-18 12:50:00,63.6,63.66,63.6,63.6,8600.0,63.6,63.66,63.6,63.6,8600.0
2014-08-18 13:00:00,63.6,63.63,63.51,63.52,6600.0,63.6,63.63,63.51,63.52,6600.0
2014-08-18 13:10:00,63.53,63.59,63.53,63.57,6400.0,63.53,63.59,63.53,63.57,6400.0
2014-08-18 13:20:00,63.56,63.62,63.56,63.59,7600.0,63.56,63.62,63.56,63.59,7600.0
2014-08-18 13:30:00,63.58,63.71,63.58,63.71,8000.0,63.58,63.71,63.58,63.71,8000.0
2014-08-18 13:40:00,63.7,63.72,63.66,63.66,4400.0,63.7,63.72,63.66,63.66,4400.0
2014-08-18 13:50:00,63.65,63.72,63.65,63.65,11200.0,63.65,63.72,63.65,63.65,11200.0
2014-08-18 14:00:00,63.65,63.65,63.59,63.59,7200.0,63.65,63.65,63.59,63.59,7200.0
2014-08-18 14:10:00,63.6,63.61,63.58,63.59,8000.0,63.6,63.61,63.58,63.59,8000.0
2014-08-18 14:20:00,63.58,63.71,63.58,63.66,16800.0,63.58,63.71,63.58,63.66,16800.0
2014-08-18 14:30:00,63.7,63.7,63.64,63.64,6400.0,63.7,63.7,63.64,63.64,6400.0
2014-08-18 14:40:00,63.64,63.64,63.54,63.57,16600.0,63.64,63.64,63.54,63.57,16600.0
2014-08-18 14:50:00,63.57,63.66,63.57,63.65,6800.0,63.57,63.66,63.57,63.65,6800.0
2014-08-18 15:00:00,63.65,63.69,63.65,63.67,6600.0,63.65,63.69,63.65,63.67,6600.0
2014-08-18 15:10:00,63.69,63.73,63.67,63.67,14400.0,63.69,63.73,63.67,63.67,14400.0
2014-08-18 15:20:00,63.68,63.7,63.65,63.68,10400.0,63.68,63.7,63.65,63.68,10400.0
2014-08-18 15:30:00,63.65,63.7,63.62,63.66,11200.0,63.65,63.7,63.62,63.66,11200.0
2014-08-18 15:40:00,63.68,63.69,63.65,63.66,22800.0,63.68,63.69,63.65,63.66,22800.0
2014-08-18 15:50:00,63.66,63.72,63.6,63.68,53400.0,63.66,63.72,63.6,63.68,53400.0
2014-08-19 09:30:00,63.84,64.0,63.59,63.64,4200.0,63.84,64.0,63.59,63.64,4200.0
2014-08-19 09:40:00,63.52,63.52,63.36,63.49,3200.0,63.52,63.52,63.36,63.49,3200.0
2014-08-19 09:50:00,63.51,63.73,63.45,63.73,15400.0,63.51,63.73,63.45,63.73,15400.0
2014-08-19 10:00:00,63.74,63.84,63.74,63.79,4400.0,63.74,63.84,63.74,63.79,4400.0
2014-08-19 10:10:00,63.8,63.94,63.79,63.91,7400.0,63.8,63.94,63.79,63.91,7400.0
2014-08-19 10:20:00,63.92,63.94,63.88,63.9,6400.0,63.92,63.94,63.88,63.9,6400.0
2014-08-19 10:30:00,63.91,63.92,63.75,63.85,10000.0,63.91,63.92,63.75,63.85,10000.0
2014-08-19 10:40:00,63.85,63.87,63.84,63.87,2000.0,63.85,63.87,63.84,63.87,2000.0
2014-08-19 10:50:00,63.88,63.97,63.85,63.89,10200.0,63.88,63.97,63.85,63.89,10200.0
2014-08-19 11:00:00,63.87,63.91,63.85,63.86,4400.0,63.87,63.91,63.85,63.86,4400.0
2014-08-19 11:10:00,63.86,63.88,63.82,63.85,5800.0,63.86,63.88,63.82,63.85,5800.0
2014-08-19 11:20:00,63.88,63.92,63.87,63.88,4000.0,63.88,63.92,63.87,63.88,4000.0
2014-08-19 11:30:00,63.95,63.95,63.82,63.82,4800.0,63.95,63.95,63.82,63.82,4800.0
2014-08-19 11:40:00,63.86,63.86,63.81,63.83,4800.0,63.86,63.86,63.81,63.83,4800.0
2014-08-19 11:50:00,63.87,63.96,63.87,63.94,3000.0,63.87,63.96,63.87,63.94,3000.0
2014-08-19 12:00:00,63.92,63.95,63.91,63.94,1800.0,63.92,63.95,63.91,63.94,1800.0
2014-08-19 12:10:00,63.94,64.0,63.94,63.97,8800.0,63.94,64.0,63.94,63.97,8800.0
2014-08-19 12:20:00,63.99,64.08,63.99,64.08,7800.0,63.99,64.08,63.99,64.08,7800.0
2014-08-19 12:30:00,64.08,64.09,63.99,63.99,13600.0,64.08,64.09,63.99,63.99,13600.0
2014-08-19 12:40:00,64.03,64.05,64.01,64.03,10600.0,64.03,64.05,64.01,64.03,10600.0
2014-08-19 12:50:00,64.04,64.04,63.99,63.99,9400.0,64.04,64.04,63.99,63.99,9400.0
2014-08-19 13:00:00,64.01,64.05,64.0,64.05,3800.0,64.01,64.05,64.0,64.05,3800.0
2014-08-19 13:10:00,64.04,64.04,64.0,64.01,7200.0,64.04,64.04,64.0,64.01,7200.0
2014-08-19 13:20:00,64.03,64.09,64.03,64.09,5400.0,64.03,64.09,64.03,64.09,5400.0
2014-08-19 13:30:00,64.1,64.13,64.1,64.12,8000.0,64.1,64.13,64.1,64.12,8000.0
2014-08-19 13:40:00,64.13,64.17,64.11,64.17,13600.0,64.13,64.17,64.11,64.17,13600.0
2014-08-19 13:50:00,64.17,64.2,64.11,64.16,7400.0,64.17,64.2,64.11,64.16,7400.0
2014-08-19 14:00:00,64.17,64.25,64.17,64.21,7000.0,64.17,64.25,64.17,64.21,7000.0
2014-08-19 14:10:00,64.21,64.29,64.2,64.23,29000.0,64.21,64.29,64.2,64.23,29000.0
2014-08-19 14:20:00,64.24,64.39,64.24,64.35,27000.0,64.24,64.39,64.24,64.35,27000.0
2014-08-19 14:30:00,64.33,64.33,64.27,64.31,7400.0,64.33,64.33,64.27,64.31,7400.0
2014-08-19 14:40:00,64.3,64.31,64.29,64.29,20200.0,64.3,64.31,64.29,64.29,20200.0
2014-08-19 14:50:00,64.28,64.35,64.28,64.33,6600.0,64.28,64.35,64.28,64.33,6600.0
2014-08-19 15:00:00,64.33,64.36,64.3,64.31,14600.0,64.33,64.36,64.3,64.31,14600.0
2014-08-19 15:10:00,64.32,64.36,64.28,64.33,59800.0,64.32,64.36,64.28,64.33,59800.0
2014-08-19 15:20:00,64.31,64.36,64.31,64.35,11400.0,64.31,64.36,64.31,64.35,11400.0
2014-08-19 15:30:00,64.33,64.34,64.32,64.34,7800.0,64.33,64.34,64.32,64.34,7800.0
2014-08-19 15:40:00,64.34,64.39,64.34,64.36,17800.0,64.34,64.39,64.34,64.36,17800.0
2014-08-19 15:50:00,64.36,64.4,64.33,64.4,25800.0,64.36,64.4,64.33,64.4,25800.0
2014-08-20 09:30:00,63.45,63.54,62.23,62.28,216600.0,63.45,63.54,62.23,62.28,216600.0
2014-08-20 09:40:00,62.27,62.87,62.27,62.49,168800.0,62.27,62.87,62.27,62.49,168800.0
2014-08-20 09:50:00,62.5,62.52,62.15,62.19,227200.0,62.5,62.52,62.15,62.19,227200.0
2014-08-20 10:00:00,62.15,62.33,62.15,62.3,61000.0,62.15,62.33,62.15,62.3,61000.0
2014-08-20 10:10:00,62.27,62.58,62.26,62.52,42600.0,62.27,62.58,62.26,62.52,42600.0
2014-08-20 10:20:00,62.54,62.54,62.3,62.3,29400.0,62.54,62.54,62.3,62.3,29400.0
2014-08-20 10:30:00,62.3,62.46,62.2,62.44,37000.0,62.3,62.46,62.2,62.44,37000.0
2014-08-20 10:40:00,62.48,62.77,62.48,62.67,81400.0,62.48,62.77,62.48,62.67,81400.0
2014-08-20 10:50:00,62.7,62.72,62.34,62.34,31200.0,62.7,62.72,62.34,62.34,31200.0
2014-08-20 11:00:00,62.36,62.5,62.35,62.44,40600.0,62.36,62.5,62.35,62.44,40600.0
2014-08-20 11:10:00,62.45,62.48,62.34,62.36,24400.0,62.45,62.48,62.34,62.36,24400.0
2014-08-20 11:20:00,62.35,62.36,62.23,62.23,53600.0,62.35,62.36,62.23,62.23,53600.0
2014-08-20 11:30:00,62.3,62.31,62.19,62.24,31400.0,62.3,62.31,62.19,62.24,31400.0
2014-08-20 11:40:00,62.26,62.4,62.24,62.35,53600.0,62.26,62.4,62.24,62.35,53600.0
2014-08-20 11:50:00,62.35,62.4,62.34,62.38,52200.0,62.35,62.4,62.34,62.38,52200.0
2014-08-20 12:00:00,62.37,62.48,62.37,62.46,30000.0,62.37,62.48,62.37,62.46,30000.0
2014-08-20 12:10:00,62.46,62.5,62.41,62.5,32200.0,62.46,62.5,62.41,62.5,32200.0
2014-08-20 12:20:00,62.5,62.56,62.36,62.38,17800.0,62.5,62.56,62.36,62.38,17800.0
2014-08-20 12:30:00,62.38,62.38,62.28,62.3,9200.0,62.38,62.38,62.28,62.3,9200.0
2014-08-20 12:40:00,62.3,62.41,62.3,62.34,58600.0,62.3,62.41,62.3,62.34,58600.0
2014-08-20 12:50:00,62.35,62.41,62.35,62.35,10600.0,62.35,62.41,62.35,62.35,10600.0
2014-08-20 13:00:00,62.35,62.35,62.22,62.26,26400.0,62.35,62.35,62.22,62.26,26400.0
2014-08-20 13:10:00,62.27,62.27,62.17,62.27,13800.0,62.27,62.27,62.17,62.27,13800.0
2014-08-20 13:20:00,62.27,62.38,62.17,62.21,79000.0,62.27,62.38,62.17,62.21,79000.0
2014-08-20 13:30:00,62.19,62.25,62.17,62.25,14800.0,62.19,62.25,62.17,62.25,14800.0
2014-08-20 13:40:00,62.26,62.3,62.23,62.25,19200.0,62.26,62.3,62.23,62.25,19200.0
2014-08-20 13:50:00,62.29,62.31,62.29,62.29,11400.0,62.29,62.31,62.29,62.29,11400.0
2014-08-20 14:00:00,62.29,62.29,62.09,62.14,65800.0,62.29,62.29,62.09,62.14,65800.0
2014-08-20 14:10:00,62.12,62.25,62.12,62.25,65600.0,62.12,62.25,62.12,62.25,65600.0
2014-08-20 14:20:00,62.25,62.37,62.25,62.34,37600.0,62.25,62.37,62.25,62.34,37600.0
2014-08-20 14:30:00,62.35,62.46,62.35,62.38,16200.0,62.35,62.46,62.35,62.38,16200.0
2014-08-20 14:40:00,62.38,62.53,62.33,62.53,22200.0,62.38,62.53,62.33,62.53,22200.0
2014-08-20 14:50:00,62.55,62.64,62.51,62.6,19000.0,62.55,62.64,62.51,62.6,19000.0
2014-08-20 15:00:00,62.59,62.62,62.55,62.6,9800.0,62.59,62.62,62.55,62.6,9800.0
2014-08-20 15:10:00,62.63,62.66,62.53,62.55,16200.0,62.63,62.66,62.53,62.55,16200.0
2014-08-20 15:20:00,62.52,62.55,62.48,62.48,24000.0,62.52,62.55,62.48,62.48,24000.0
2014-08-20 15:30:00,62.48,62.51,62.41,62.5,62000.0,62.48,62.51,62.41,62.5,62000.0
2014-08-20 15:40:00,62.49,62.51,62.34,62.35,46000.0,62.49,62.51,62.34,62.35,46000.0
2014-08-20 15:50:00,62.35,62.42,62.34,62.42,106000.0,62.35,62.42,62.34,62.42,106000.0
2014-08-21 09:30:00,62.38,62.49,62.32,62.35,12400.0,62.38,62.49,62.32,62.35,12400.0
2014-08-21 09:40:00,62.35,62.42,62.2,62.21,23200.0,62.35,62.42,62.2,62.21,23200.0
2014-08-21 09:50:00,62.21,62.26,61.85,61.85,29800.0,62.21,62.26,61.85,61.85,29800.0
2014-08-21 10:00:00,61.91,61.92,61.04,61.04,98400.0,61.91,61.92,61.04,61.04,98400.0
2014-08-21 10:10:00,61.07,61.25,61.06,61.19,46800.0,61.07,61.25,61.06,61.19,46800.0
2014-08-21 10:20:00,61.19,61.42,61.17,61.42,51600.0,61.19,61.42,61.17,61.42,51600.0
2014-08-21 10:30:00,61.41,61.72,61.32,61.54,45000.0,61.41,61.72,61.32,61.54,45000.0
2014-08-21 10:40:00,61.53,61.57,61.36,61.45,44000.0,61.53,61.57,61.36,61.45,44000.0
2014-08-21 10:50:00,61.47,61.68,61.45,61.67,19200.0,61.47,61.68,61.45,61.67,19200.0
2014-08-21 11:00:00,61.65,61.85,61.65,61.74,16200.0,61.65,61.85,61.65,61.74,16200.0
2014-08-21 11:10:00,61.74,61.86,61.68,61.72,40000.0,61.74,61.86,61.68,61.72,40000.0
2014-08-21 11:20:00,61.71,61.71,61.52,61.59,15600.0,61.71,61.71,61.52,61.59,15600.0
2014-08-21 11:30:00,61.6,61.73,61.6,61.68,8200.0,61.6,61.73,61.6,61.68,8200.0
2014-08-21 11:40:00,61.68,61.68,61.59,61.62,9200.0,61.68,61.68,61.59,61.62,9200.0
2014-08-21 11:50:00,61.65,61.66,61.58,61.58,10400.0,61.65,61.66,61.58,61.58,10400.0
2014-08-21 12:00:00,61.6,61.63,61.51,61.54,11800.0,61.6,61.63,61.51,61.54,11800.0
2014-08-21 12:10:00,61.52,61.56,61.47,61.52,27800.0,61.52,61.56,61.47,61.52,27800.0
2014-08-21 12:20:00,61.51,61.7,61.51,61.63,10000.0,61.51,61.7,61.51,61.63,10000.0
2014-08-21 12:30:00,61.64,61.69,61.6,61.69,11400.0,61.64,61.69,61.6,61.69,11400.0
2014-08-21 12:40:00,61.69,61.69,61.62,61.63,15800.0,61.69,61.69,61.62,61.63,15800.0
2014-08-21 12:50:00,61.66,61.67,61.57,61.57,8200.0,61.66,61.67,61.57,61.57,8200.0
2014-08-21 13:00:00,61.56,61.63,61.56,61.6,22600.0,61.56,61.63,61.56,61.6,22600.0
2014-08-21 13:10:00,61.6,61.6,61.55,61.58,17200.0,61.6,61.6,61.55,61.58,17200.0
2014-08-21 13:20:00,61.59,61.59,61.5,61.51,6400.0,61.59,61.59,61.5,61.51,6400.0
2014-08-21 13:30:00,61.51,61.54,61.49,61.52,16000.0,61.51,61.54,61.49,61.52,16000.0
2014-08-21 13:40:00,61.52,61.54,61.49,61.52,33200.0,61.52,61.54,61.49,61.52,33200.0
2014-08-21 13:50:00,61.5,61.5,61.44,61.48,21600.0,61.5,61.5,61.44,61.48,21600.0
2014-08-21 14:00:00,61.49,61.51,61.46,61.48,28400.0,61.49,61.51,61.46,61.48,28400.0
2014-08-21 14:10:00,61.48,61.51,61.48,61.49,34600.0,61.48,61.51,61.48,61.49,34600.0
2014-08-21 14:20:00,61.49,61.5,61.42,61.43,19000.0,61.49,61.5,61.42,61.43,19000.0
2014-08-21 14:30:00,61.41,61.42,61.31,61.34,27000.0,61.41,61.42,61.31,61.34,27000.0
2014-08-21 14:40:00,61.35,61.35,61.19,61.25,23000.0,61.35,61.35,61.19,61.25,23000.0
2014-08-21 14:50:00,61.29,61.31,61.2,61.23,25200.0,61.29,61.31,61.2,61.23,25200.0
2014-08-21 15:00:00,61.23,61.24,61.17,61.17,28600.0,61.23,61.24,61.17,61.17,28600.0
2014-08-21 15:10:00,61.17,61.45,61.17,61.44,48400.0,61.17,61.45,61.17,61.44,48400.0
2014-08-21 15:20:00,61.46,61.49,61.35,61.46,56000.0,61.46,61.49,61.35,61.46,56000.0
2014-08-21 15:30:00,61.46,61.46,61.3,61.32,44600.0,61.46,61.46,61.3,61.32,44600.0
2014-08-21 15:40:00,61.32,61.41,61.27,61.32,52200.0,61.32,61.41,61.27,61.32,52200.0
2014-08-21 15:50:00,61.32,61.32,61.15,61.2,111400.0,61.32,61.32,61.15,61.2,111400.0
2014-08-22 09:30:00,61.08,61.5,60.88,60.88,19200.0,61.08,61.5,60.88,60.88,19200.0
2014-08-22 09:40:00,60.88,61.0,60.77,60.98,18600.0,60.88,61.0,60.77,60.98,18600.0
2014-08-22 09:50:00,60.98,61.19,60.96,61.19,18200.0,60.98,61.19,60.96,61.19,18200.0
2014-08-22 10:00:00,61.16,61.2,60.91,61.19,43000.0,61.16,61.2,60.91,61.19,43000.0
2014-08-22 10:10:00,61.19,61.3,61.1,61.18,24400.0,61.19,61.3,61.1,61.18,24400.0
2014-08-22 10:20:00,61.23,61.28,61.15,61.28,7000.0,61.23,61.28,61.15,61.28,7000.0
2014-08-22 10:30:00,61.28,61.41,61.17,61.22,31600.0,61.28,61.41,61.17,61.22,31600.0
2014-08-22 10:40:00,61.23,61.25,61.05,61.16,15400.0,61.23,61.25,61.05,61.16,15400.0
2014-08-22 10:50:00,61.15,61.21,60.97,61.01,20000.0,61.15,61.21,60.97,61.01,20000.0
2014-08-22 11:00:00,60.99,61.09,60.93,61.09,21800.0,60.99,61.09,60.93,61.09,21800.0
2014-08-22 11:10:00,61.09,61.23,61.07,61.16,12400.0,61.09,61.23,61.07,61.16,12400.0
2014-08-22 11:20:00,61.15,61.22,61.06,61.22,17400.0,61.15,61.22,61.06,61.22,17400.0
2014-08-22 11:30:00,61.22,61.3,61.17,61.19,24200.0,61.22,61.3,61.17,61.19,24200.0
2014-08-22 11:40:00,61.19,61.28,61.18,61.28,5600.0,61.19,61.28,61.18,61.28,5600.0
2014-08-22 11:50:00,61.31,61.51,61.31,61.43,22200.0,61.31,61.51,61.31,61.43,22200.0
2014-08-22 12:00:00,61.44,61.52,61.43,61.52,8000.0,61.44,61.52,61.43,61.52,8000.0
2014-08-22 12:10:00,61.51,61.6,61.47,61.57,11600.0,61.51,61.6,61.47,61.57,11600.0
2014-08-22 12:20:00,61.52,61.66,61.52,61.66,6400.0,61.52,61.66,61.52,61.66,6400.0
2014-08-22 12:30:00,61.66,61.68,61.5,61.55,13000.0,61.66,61.68,61.5,61.55,13000.0
2014-08-22 12:40:00,61.57,61.57,61.45,61.48,9600.0,61.57,61.57,61.45,61.48,9600.0
2014-08-22 12:50:00,61.49,61.51,61.44,61.47,11200.0,61.49,61.51,61.44,61.47,11200.0
2014-08-22 13:00:00,61.49,61.51,61.49,61.51,2000.0,61.49,61.51,61.49,61.51,2000.0
2014-08-22 13:10:00,61.51,61.58,61.51,61.58,4000.0,61.51,61.58,61.51,61.58,4000.0
2014-08-22 13:20:00,61.58,61.64,61.58,61.64,4800.0,61.58,61.64,61.58,61.64,4800.0
2014-08-22 13:30:00,61.65,61.69,61.6,61.62,12000.0,61.65,61.69,61.6,61.62,12000.0
2014-08-22 13:40:00,61.6,61.67,61.57,61.58,6000.0,61.6,61.67,61.57,61.58,6000.0
2014-08-22 13:50:00,61.61,61.63,61.58,61.62,4200.0,61.61,61.63,61.58,61.62,4200.0
2014-08-22 14:00:00,61.62,61.67,61.58,61.58,19000.0,61.62,61.67,61.58,61.58,19000.0
2014-08-22 14:10:00,61.61,61.61,61.57,61.6,5800.0,61.61,61.61,61.57,61.6,5800.0
2014-08-22 14:20:00,61.59,61.61,61.55,61.56,13800.0,61.59,61.61,61.55,61.56,13800.0
2014-08-22 14:30:00,61.56,61.66,61.53,61.65,70600.0,61.56,61.66,61.53,61.65,70600.0
2014-08-22 14:40:00,61.65,61.7,61.59,61.68,18400.0,61.65,61.7,61.59,61.68,18400.0
2014-08-22 14:50:00,61.68,61.81,61.68,61.71,23200.0,61.68,61.81,61.68,61.71,23200.0
2014-08-22 15:00:00,61.72,61.79,61.7,61.78,13000.0,61.72,61.79,61.7,61.78,13000.0
2014-08-22 15:10:00,61.79,61.82,61.74,61.82,8600.0,61.79,61.82,61.74,61.82,8600.0
2014-08-22 15:20:00,61.82,61.83,61.76,61.76,19000.0,61.82,61.83,61.76,61.76,19000.0
2014-08-22 15:30:00,61.76,61.76,61.62,61.63,18600.0,61.76,61.76,61.62,61.63,18600.0
2014-08-22 15:40:00,61.63,61.7,61.53,61.53,18000.0,61.63,61.7,61.53,61.53,18000.0
2014-08-22 15:50:00,61.53,61.64,61.52,61.54,45200.0,61.53,61.64,61.52,61.54,45200.0
2014-08-25 09:30:00,61.96,61.96,61.68,61.74,10600.0,61.96,61.96,61.68,61.74,10600.0
2014-08-25 09:40:00,61.74,62.05,61.69,62.04,15200.0,61.74,62.05,61.69,62.04,15200.0
2014-08-25 09:50:00,62.06,62.26,62.04,62.23,20200.0,62.06,62.26,62.04,62.23,20200.0
2014-08-25 10:00:00,62.24,62.28,62.01,62.13,13800.0,62.24,62.28,62.01,62.13,13800.0
2014-08-25 10:10:00,62.2,62.23,62.13,62.19,11600.0,62.2,62.23,62.13,62.19,11600.0
2014-08-25 10:20:00,62.16,62.23,62.16,62.19,16400.0,62.16,62.23,62.16,62.19,16400.0
2014-08-25 10:30:00,62.23,62.38,62.23,62.38,10400.0,62.23,62.38,62.23,62.38,10400.0
2014-08-25 10:40:00,62.35,62.43,62.3,62.43,12200.0,62.35,62.43,62.3,62.43,12200.0
2014-08-25 10:50:00,62.41,62.54,62.38,62.48,19000.0,62.41,62.54,62.38,62.48,19000.0
2014-08-25 11:00:00,62.48,62.49,62.42,62.42,8400.0,62.48,62.49,62.42,62.42,8400.0
2014-08-25 11:10:00,62.45,62.45,62.38,62.38,7800.0,62.45,62.45,62.38,62.38,7800.0
2014-08-25 11:20:00,62.38,62.41,62.35,62.35,5400.0,62.38,62.41,62.35,62.35,5400.0
2014-08-25 11:30:00,62.37,62.39,62.33,62.37,10000.0,62.37,62.39,62.33,62.37,10000.0
2014-08-25 11:40:00,62.38,62.41,62.36,62.4,7400.0,62.38,62.41,62.36,62.4,7400.0
2014-08-25 11:50:00,62.42,62.42,62.3,62.34,21400.0,62.42,62.42,62.3,62.34,21400.0
2014-08-25 12:00:00,62.28,62.38,62.28,62.3,6400.0,62.28,62.38,62.28,62.3,6400.0
2014-08-25 12:10:00,62.3,62.46,62.3,62.44,43800.0,62.3,62.46,62.3,62.44,43800.0
2014-08-25 12:20:00,62.42,62.44,62.31,62.31,7000.0,62.42,62.44,62.31,62.31,7000.0
2014-08-25 12:30:00,62.35,62.35,62.2,62.21,6800.0,62.35,62.35,62.2,62.21,6800.0
2014-08-25 12:40:00,62.18,62.19,62.15,62.15,3800.0,62.18,62.19,62.15,62.15,3800.0
2014-08-25 12:50:00,62.14,62.17,62.09,62.09,4800.0,62.14,62.17,62.09,62.09,4800.0
2014-08-25 13:00:00,62.08,62.08,61.99,62.06,10800.0,62.08,62.08,61.99,62.06,10800.0
2014-08-25 13:10:00,62.09,62.13,62.05,62.09,6800.0,62.09,62.13,62.05,62.09,6800.0
2014-08-25 13:20:00,62.1,62.19,62.09,62.16,10000.0,62.1,62.19,62.09,62.16,10000.0
2014-08-25 13:30:00,62.14,62.15,62.12,62.14,4400.0,62.14,62.15,62.12,62.14,4400.0
2014-08-25 13:40:00,62.12,62.2,62.12,62.2,13600.0,62.12,62.2,62.12,62.2,13600.0
2014-08-25 13:50:00,62.19,62.25,62.18,62.23,7800.0,62.19,62.25,62.18,62.23,7800.0
2014-08-25 14:00:00,62.23,62.23,62.14,62.16,7600.0,62.23,62.23,62.14,62.16,7600.0
2014-08-25 14:10:00,62.16,62.2,62.16,62.18,16200.0,62.16,62.2,62.16,62.18,16200.0
2014-08-25 14:20:00,62.18,62.19,62.13,62.17,10200.0,62.18,62.19,62.13,62.17,10200.0
2014-08-25 14:30:00,62.17,62.17,62.07,62.13,20600.0,62.17,62.17,62.07,62.13,20600.0
2014-08-25 14:40:00,62.13,62.15,62.11,62.12,7200.0,62.13,62.15,62.11,62.12,7200.0
2014-08-25 14:50:00,62.12,62.19,62.1,62.19,17200.0,62.12,62.19,62.1,62.19,17200.0
2014-08-25 15:00:00,62.17,62.17,62.13,62.14,12800.0,62.17,62.17,62.13,62.14,12800.0
2014-08-25 15:10:00,62.16,62.18,62.14,62.16,12200.0,62.16,62.18,62.14,62.16,12200.0
2014-08-25 15:20:00,62.18,62.24,62.15,62.21,21400.0,62.18,62.24,62.15,62.21,21400.0
2014-08-25 15:30:00,62.23,62.31,62.21,62.27,33200.0,62.23,62.31,62.21,62.27,33200.0
2014-08-25 15:40:00,62.28,62.33,62.26,62.29,34000.0,62.28,62.33,62.26,62.29,34000.0
2014-08-25 15:50:00,62.28,62.29,62.2,62.27,57400.0,62.28,62.29,62.2,62.27,57400.0
2014-08-26 09:30:00,62.23,62.28,62.08,62.14,10200.0,62.23,62.28,62.08,62.14,10200.0
2014-08-26 09:40:00,62.17,62.19,62.06,62.15,15800.0,62.17,62.19,62.06,62.15,15800.0
2014-08-26 09:50:00,62.23,62.25,62.13,62.17,7000.0,62.23,62.25,62.13,62.17,7000.0
2014-08-26 10:00:00,62.16,62.24,62.02,62.1,8000.0,62.16,62.24,62.02,62.1,8000.0
2014-08-26 10:10:00,62.03,62.21,62.03,62.18,3400.0,62.03,62.21,62.03,62.18,3400.0
2014-08-26 10:20:00,62.18,62.18,62.07,62.15,7400.0,62.18,62.18,62.07,62.15,7400.0
2014-08-26 10:30:00,62.18,62.19,62.05,62.14,16000.0,62.18,62.19,62.05,62.14,16000.0
2014-08-26 10:40:00,62.15,62.32,62.14,62.29,9200.0,62.15,62.32,62.14,62.29,9200.0
2014-08-26 10:50:00,62.2,62.29,62.17,62.21,15400.0,62.2,62.29,62.17,62.21,15400.0
2014-08-26 11:00:00,62.26,62.38,62.26,62.35,8600.0,62.26,62.38,62.26,62.35,8600.0
2014-08-26 11:10:00,62.32,62.32,62.27,62.3,6400.0,62.32,62.32,62.27,62.3,6400.0
2014-08-26 11:20:00,62.28,62.31,62.22,62.3,6400.0,62.28,62.31,62.22,62.3,6400.0
2014-08-26 11:30:00,62.29,62.32,62.23,62.23,5400.0,62.29,62.32,62.23,62.23,5400.0
2014-08-26 11:40:00,62.24,62.26,62.2,62.26,4000.0,62.24,62.26,62.2,62.26,4000.0
2014-08-26 11:50:00,62.26,62.28,62.24,62.27,10600.0,62.26,62.28,62.24,62.27,10600.0
2014-08-26 12:00:00,62.26,62.26,62.22,62.22,400.0,62.26,62.26,62.22,62.22,400.0
2014-08-26 12:10:00,62.23,62.23,62.14,62.15,5200.0,62.23,62.23,62.14,62.15,5200.0
2014-08-26 12:20:00,62.15,62.2,62.14,62.19,6600.0,62.15,62.2,62.14,62.19,6600.0
2014-08-26 12:30:00,62.19,62.26,62.15,62.23,10400.0,62.19,62.26,62.15,62.23,10400.0
2014-08-26 12:40:00,62.22,62.22,62.2,62.21,2200.0,62.22,62.22,62.2,62.21,2200.0
2014-08-26 12:50:00,62.21,62.21,62.19,62.19,13600.0,62.21,62.21,62.19,62.19,13600.0
2014-08-26 13:00:00,62.19,62.2,62.13,62.13,6000.0,62.19,62.2,62.13,62.13,6000.0
2014-08-26 13:10:00,62.13,62.13,62.09,62.1,3800.0,62.13,62.13,62.09,62.1,3800.0
2014-08-26 13:20:00,62.1,62.16,62.1,62.1,2400.0,62.1,62.16,62.1,62.1,2400.0
2014-08-26 13:30:00,62.1,62.17,62.08,62.17,11600.0,62.1,62.17,62.08,62.17,11600.0
2014-08-26 13:40:00,62.14,62.18,62.14,62.15,9400.0,62.14,62.18,62.14,62.15,9400.0
2014-08-26 13:50:00,62.15,62.18,62.14,62.16,5200.0,62.15,62.18,62.14,62.16,5200.0
2014-08-26 14:00:00,62.18,62.27,62.18,62.27,11600.0,62.18,62.27,62.18,62.27,11600.0
2014-08-26 14:10:00,62.27,62.32,62.24,62.3,19800.0,62.27,62.32,62.24,62.3,19800.0
2014-08-26 14:20:00,62.31,62.4,62.31,62.38,14800.0,62.31,62.4,62.31,62.38,14800.0
2014-08-26 14:30:00,62.4,62.48,62.29,62.42,48400.0,62.4,62.48,62.29,62.42,48400.0
2014-08-26 14:40:00,62.43,62.49,62.43,62.47,8600.0,62.43,62.49,62.43,62.47,8600.0
2014-08-26 14:50:00,62.48,62.48,62.44,62.46,8600.0,62.48,62.48,62.44,62.46,8600.0
2014-08-26 15:00:00,62.47,62.52,62.46,62.49,11600.0,62.47,62.52,62.46,62.49,11600.0
2014-08-26 15:10:00,62.48,62.55,62.48,62.54,15000.0,62.48,62.55,62.48,62.54,15000.0
2014-08-26 15:20:00,62.55,62.56,62.45,62.45,12000.0,62.55,62.56,62.45,62.45,12000.0
2014-08-26 15:30:00,62.48,62.48,62.35,62.4,13800.0,62.48,62.48,62.35,62.4,13800.0
2014-08-26 15:40:00,62.42,62.47,62.36,62.47,17400.0,62.42,62.47,62.36,62.47,17400.0
2014-08-26 15:50:00,62.45,62.52,62.39,62.46,44400.0,62.45,62.52,62.39,62.46,44400.0
2014-08-27 09:30:00,62.38,62.72,62.24,62.43,3800.0,62.38,62.72,62.24,62.43,3800.0
2014-08-27 09:40:00,62.45,62.7,62.44,62.52,10800.0,62.45,62.7,62.44,62.52,10800.0
2014-08-27 09:50:00,62.52,62.62,62.44,62.44,8400.0,62.52,62.62,62.44,62.44,8400.0
2014-08-27 10:00:00,62.49,62.55,62.45,62.47,6400.0,62.49,62.55,62.45,62.47,6400.0
2014-08-27 10:10:00,62.5,62.57,62.43,62.56,20400.0,62.5,62.57,62.43,62.56,20400.0
2014-08-27 10:20:00,62.57,62.67,62.57,62.62,6600.0,62.57,62.67,62.57,62.62,6600.0
2014-08-27 10:30:00,62.66,62.71,62.56,62.57,10000.0,62.66,62.71,62.56,62.57,10000.0
2014-08-27 10:40:00,62.55,62.55,62.49,62.49,9200.0,62.55,62.55,62.49,62.49,9200.0
2014-08-27 10:50:00,62.49,62.5,62.35,62.37,7600.0,62.49,62.5,62.35,62.37,7600.0
2014-08-27 11:00:00,62.41,62.41,62.36,62.41,5400.0,62.41,62.41,62.36,62.41,5400.0
2014-08-27 11:10:00,62.35,62.46,62.27,62.41,22200.0,62.35,62.46,62.27,62.41,22200.0
2014-08-27 11:20:00,62.41,62.43,62.37,62.38,6000.0,62.41,62.43,62.37,62.38,6000.0
2014-08-27 11:30:00,62.38,62.4,62.37,62.39,2800.0,62.38,62.4,62.37,62.39,2800.0
2014-08-27 11:40:00,62.39,62.39,62.39,62.39,400.0,62.39,62.39,62.39,62.39,400.0
2014-08-27 11:50:00,62.38,62.38,62.35,62.35,4200.0,62.38,62.38,62.35,62.35,4200.0
2014-08-27 12:00:00,62.35,62.36,62.31,62.31,1600.0,62.35,62.36,62.31,62.31,1600.0
2014-08-27 12:10:00,62.32,62.32,62.31,62.32,2800.0,62.32,62.32,62.31,62.32,2800.0
2014-08-27 12:20:00,62.32,62.32,62.26,62.27,8200.0,62.32,62.32,62.26,62.27,8200.0
2014-08-27 12:30:00,62.27,62.27,62.25,62.26,6400.0,62.27,62.27,62.25,62.26,6400.0
2014-08-27 12:40:00,62.25,62.26,62.24,62.25,2000.0,62.25,62.26,62.24,62.25,2000.0
2014-08-27 12:50:00,62.24,62.24,62.19,62.19,6600.0,62.24,62.24,62.19,62.19,6600.0
2014-08-27 13:00:00,62.19,62.19,62.17,62.18,3800.0,62.19,62.19,62.17,62.18,3800.0
2014-08-27 13:10:00,62.17,62.2,62.17,62.2,10000.0,62.17,62.2,62.17,62.2,10000.0
2014-08-27 13:20:00,62.2,62.23,62.2,62.23,4000.0,62.2,62.23,62.2,62.23,4000.0
2014-08-27 13:30:00,62.25,62.3,62.25,62.26,8400.0,62.25,62.3,62.25,62.26,8400.0
2014-08-27 13:40:00,62.26,62.26,62.23,62.24,6600.0,62.26,62.26,62.23,62.24,6600.0
2014-08-27 13:50:00,62.26,62.27,62.26,62.27,6800.0,62.26,62.27,62.26,62.27,6800.0
2014-08-27 14:00:00,62.28,62.28,62.28,62.28,200.0,62.28,62.28,62.28,62.28,200.0
2014-08-27 14:10:00,62.28,62.29,62.27,62.27,8800.0,62.28,62.29,62.27,62.27,8800.0
2014-08-27 14:20:00,62.25,62.26,62.13,62.15,16400.0,62.25,62.26,62.13,62.15,16400.0
2014-08-27 14:30:00,62.15,62.19,62.15,62.18,4600.0,62.15,62.19,62.15,62.18,4600.0
2014-08-27 14:40:00,62.17,62.17,62.1,62.1,5200.0,62.17,62.17,62.1,62.1,5200.0
2014-08-27 14:50:00,62.1,62.16,62.1,62.15,17600.0,62.1,62.16,62.1,62.15,17600.0
2014-08-27 15:00:00,62.16,62.18,62.12,62.18,11400.0,62.16,62.18,62.12,62.18,11400.0
2014-08-27 15:10:00,62.17,62.18,62.09,62.1,13400.0,62.17,62.18,62.09,62.1,13400.0
2014-08-27 15:20:00,62.1,62.13,62.02,62.04,19600.0,62.1,62.13,62.02,62.04,19600.0
2014-08-27 15:30:00,62.02,62.13,62.02,62.12,8000.0,62.02,62.13,62.02,62.12,8000.0
2014-08-27 15:40:00,62.1,62.11,62.06,62.09,7400.0,62.1,62.11,62.06,62.09,7400.0
2014-08-27 15:50:00,62.06,62.08,61.96,62.01,23400.0,62.06,62.08,61.96,62.01,23400.0
2014-08-28 09:30:00,61.92,61.97,61.58,61.58,10200.0,61.92,61.97,61.58,61.58,10200.0
2014-08-28 09:40:00,61.58,61.7,61.58,61.7,400.0,61.58,61.7,61.58,61.7,400.0
2014-08-28 09:50:00,61.7,61.88,61.7,61.84,22400.0,61.7,61.88,61.7,61.84,22400.0
2014-08-28 10:00:00,61.9,61.91,61.84,61.84,12600.0,61.9,61.91,61.84,61.84,12600.0
2014-08-28 10:10:00,61.85,61.85,61.68,61.79,8200.0,61.85,61.85,61.68,61.79,8200.0
2014-08-28 10:20:00,61.81,61.91,61.8,61.86,6600.0,61.81,61.91,61.8,61.86,6600.0
2014-08-28 10:30:00,61.87,61.87,61.76,61.76,5400.0,61.87,61.87,61.76,61.76,5400.0
2014-08-28 10:40:00,61.77,61.94,61.77,61.92,13200.0,61.77,61.94,61.77,61.92,13200.0
2014-08-28 10:50:00,61.92,61.92,61.81,61.82,6800.0,61.92,61.92,61.81,61.82,6800.0
2014-08-28 11:00:00,61.83,61.9,61.83,61.88,3400.0,61.83,61.9,61.83,61.88,3400.0
2014-08-28 11:10:00,61.9,61.97,61.85,61.88,7000.0,61.9,61.97,61.85,61.88,7000.0
2014-08-28 11:20:00,61.91,61.92,61.88,61.88,9400.0,61.91,61.92,61.88,61.88,9400.0
2014-08-28 11:30:00,61.88,61.89,61.85,61.85,4400.0,61.88,61.89,61.85,61.85,4400.0
2014-08-28 11:40:00,61.86,61.87,61.79,61.79,4400.0,61.86,61.87,61.79,61.79,4400.0
2014-08-28 11:50:00,61.78,61.84,61.78,61.8,3800.0,61.78,61.84,61.78,61.8,3800.0
2014-08-28 12:00:00,61.84,61.84,61.76,61.76,10400.0,61.84,61.84,61.76,61.76,10400.0
2014-08-28 12:10:00,61.8,61.84,61.75,61.75,5000.0,61.8,61.84,61.75,61.75,5000.0
2014-08-28 12:20:00,61.75,61.81,61.75,61.77,1600.0,61.75,61.81,61.75,61.77,1600.0
2014-08-28 12:30:00,61.77,61.81,61.77,61.79,5000.0,61.77,61.81,61.77,61.79,5000.0
2014-08-28 12:40:00,61.78,61.84,61.77,61.84,9000.0,61.78,61.84,61.77,61.84,9000.0
2014-08-28 12:50:00,61.85,61.85,61.82,61.82,3000.0,61.85,61.85,61.82,61.82,3000.0
2014-08-28 13:00:00,61.83,61.83,61.77,61.81,4800.0,61.83,61.83,61.77,61.81,4800.0
2014-08-28 13:10:00,61.83,61.84,61.81,61.83,3000.0,61.83,61.84,61.81,61.83,3000.0
2014-08-28 13:20:00,61.83,61.86,61.82,61.86,7400.0,61.83,61.86,61.82,61.86,7400.0
2014-08-28 13:30:00,61.86,61.86,61.82,61.85,4400.0,61.86,61.86,61.82,61.85,4400.0
2014-08-28 13:40:00,61.84,61.9,61.84,61.9,6200.0,61.84,61.9,61.84,61.9,6200.0
2014-08-28 13:50:00,61.88,61.88,61.86,61.87,4200.0,61.88,61.88,61.86,61.87,4200.0
2014-08-28 14:00:00,61.87,61.87,61.87,61.87,1400.0,61.87,61.87,61.87,61.87,1400.0
2014-08-28 14:10:00,61.89,61.89,61.84,61.88,10400.0,61.89,61.89,61.84,61.88,10400.0
2014-08-28 14:20:00,61.88,61.88,61.81,61.81,6000.0,61.88,61.88,61.81,61.81,6000.0
2014-08-28 14:30:00,61.81,61.83,61.79,61.8,4600.0,61.81,61.83,61.79,61.8,4600.0
2014-08-28 14:40:00,61.81,61.82,61.77,61.78,6600.0,61.81,61.82,61.77,61.78,6600.0
2014-08-28 14:50:00,61.78,61.86,61.78,61.86,5600.0,61.78,61.86,61.78,61.86,5600.0
2014-08-28 15:00:00,61.84,61.85,61.82,61.82,14000.0,61.84,61.85,61.82,61.82,14000.0
2014-08-28 15:10:00,61.83,61.88,61.82,61.88,8600.0,61.83,61.88,61.82,61.88,8600.0
2014-08-28 15:20:00,61.88,61.93,61.88,61.9,12200.0,61.88,61.93,61.88,61.9,12200.0
2014-08-28 15:30:00,61.92,61.93,61.89,61.92,11000.0,61.92,61.93,61.89,61.92,11000.0
2014-08-28 15:40:00,61.92,61.93,61.86,61.88,20400.0,61.92,61.93,61.86,61.88,20400.0
2014-08-28 15:50:00,61.87,61.88,61.74,61.74,42800.0,61.87,61.88,61.74,61.74,42800.0
2014-08-29 09:30:00,62.0,62.0,61.42,61.65,14400.0,62.0,62.0,61.42,61.65,14400.0
2014-08-29 09:40:00,61.62,61.85,61.51,61.85,14800.0,61.62,61.85,61.51,61.85,14800.0
2014-08-29 09:50:00,61.85,61.85,61.63,61.66,6600.0,61.85,61.85,61.63,61.66,6600.0
2014-08-29 10:00:00,61.66,61.79,61.6,61.74,8400.0,61.66,61.79,61.6,61.74,8400.0
2014-08-29 10:10:00,61.74,61.8,61.65,61.8,6600.0,61.74,61.8,61.65,61.8,6600.0
2014-08-29 10:20:00,61.8,61.83,61.7,61.7,10000.0,61.8,61.83,61.7,61.7,10000.0
2014-08-29 10:30:00,61.71,61.79,61.68,61.79,8000.0,61.71,61.79,61.68,61.79,8000.0
2014-08-29 10:40:00,61.82,61.83,61.74,61.79,12000.0,61.82,61.83,61.74,61.79,12000.0
2014-08-29 10:50:00,61.83,61.84,61.8,61.84,14000.0,61.83,61.84,61.8,61.84,14000.0
2014-08-29 11:00:00,61.84,61.91,61.82,61.9,17400.0,61.84,61.91,61.82,61.9,17400.0
2014-08-29 11:10:00,61.86,61.91,61.85,61.85,11800.0,61.86,61.91,61.85,61.85,11800.0
2014-08-29 11:20:00,61.85,61.93,61.85,61.93,7600.0,61.85,61.93,61.85,61.93,7600.0
2014-08-29 11:30:00,61.91,61.98,61.88,61.95,19800.0,61.91,61.98,61.88,61.95,19800.0
2014-08-29 11:40:00,61.96,61.99,61.92,61.92,9000.0,61.96,61.99,61.92,61.92,9000.0
2014-08-29 11:50:00,61.91,61.92,61.88,61.88,3400.0,61.91,61.92,61.88,61.88,3400.0
2014-08-29 12:00:00,61.87,61.89,61.84,61.85,3800.0,61.87,61.89,61.84,61.85,3800.0
2014-08-29 12:10:00,61.85,61.89,61.83,61.83,3600.0,61.85,61.89,61.83,61.83,3600.0
2014-08-29 12:20:00,61.83,61.89,61.82,61.89,24600.0,61.83,61.89,61.82,61.89,24600.0
2014-08-29 12:30:00,61.89,61.89,61.86,61.87,3600.0,61.89,61.89,61.86,61.87,3600.0
2014-08-29 12:40:00,61.88,62.02,61.88,61.97,61600.0,61.88,62.02,61.88,61.97,61600.0
2014-08-29 12:50:00,61.97,61.99,61.92,61.92,3800.0,61.97,61.99,61.92,61.92,3800.0
2014-08-29 13:00:00,61.92,61.95,61.91,61.91,4400.0,61.92,61.95,61.91,61.91,4400.0
2014-08-29 13:10:00,61.92,62.02,61.92,62.02,20800.0,61.92,62.02,61.92,62.02,20800.0
2014-08-29 13:20:00,62.04,62.05,61.94,61.98,9200.0,62.04,62.05,61.94,61.98,9200.0
2014-08-29 13:30:00,61.95,61.95,61.92,61.92,4800.0,61.95,61.95,61.92,61.92,4800.0
2014-08-29 13:40:00,61.92,61.93,61.88,61.9,5600.0,61.92,61.93,61.88,61.9,5600.0
2014-08-29 13:50:00,61.92,61.92,61.88,61.92,7600.0,61.92,61.92,61.88,61.92,7600.0
2014-08-29 14:00:00,61.91,61.96,61.86,61.96,3400.0,61.91,61.96,61.86,61.96,3400.0
2014-08-29 14:10:00,61.93,61.96,61.93,61.96,7000.0,61.93,61.96,61.93,61.96,7000.0
2014-08-29 14:20:00,61.96,62.0,61.95,61.98,9600.0,61.96,62.0,61.95,61.98,9600.0
2014-08-29 14:30:00,61.97,61.97,61.91,61.95,7200.0,61.97,61.97,61.91,61.95,7200.0
2014-08-29 14:40:00,61.93,62.0,61.93,62.0,26400.0,61.93,62.0,61.93,62.0,26400.0
2014-08-29 14:50:00,62.0,62.01,61.98,62.0,16800.0,62.0,62.01,61.98,62.0,16800.0
2014-08-29 15:00:00,62.0,62.02,61.98,62.0,18400.0,62.0,62.02,61.98,62.0,18400.0
2014-08-29 15:10:00,62.0,62.05,61.98,62.03,10200.0,62.0,62.05,61.98,62.03,10200.0
2014-08-29 15:20:00,62.02,62.02,61.99,62.0,5600.0,62.02,62.02,61.99,62.0,5600.0
2014-08-29 15:30:00,61.99,62.04,61.98,62.03,12000.0,61.99,62.04,61.98,62.03,12000.0
2014-08-29 15:40:00,62.02,62.06,61.98,61.99,12400.0,62.02,62.06,61.98,61.99,12400.0
2014-08-29 15:50:00,62.01,62.05,61.96,61.99,40800.0,62.01,62.05,61.96,61.99,40800.0
2014-09-02 09:30:00,62.15,62.32,62.02,62.24,26200.0,62.15,62.32,62.02,62.24,26200.0
2014-09-02 09:40:00,62.24,62.55,62.2,62.55,20800.0,62.24,62.55,62.2,62.55,20800.0
2014-09-02 09:50:00,62.51,62.52,62.15,62.21,19200.0,62.51,62.52,62.15,62.21,19200.0
2014-09-02 10:00:00,62.23,62.3,62.08,62.17,12000.0,62.23,62.3,62.08,62.17,12000.0
2014-09-02 10:10:00,62.23,62.4,62.21,62.23,9800.0,62.23,62.4,62.21,62.23,9800.0
2014-09-02 10:20:00,62.23,62.32,62.09,62.09,12600.0,62.23,62.32,62.09,62.09,12600.0
2014-09-02 10:30:00,62.07,62.08,61.91,61.99,12000.0,62.07,62.08,61.91,61.99,12000.0
2014-09-02 10:40:00,61.99,62.05,61.95,61.96,5200.0,61.99,62.05,61.95,61.96,5200.0
2014-09-02 10:50:00,61.98,62.06,61.96,61.99,12800.0,61.98,62.06,61.96,61.99,12800.0
2014-09-02 11:00:00,62.01,62.06,61.97,61.99,11000.0,62.01,62.06,61.97,61.99,11000.0
2014-09-02 11:10:00,62.04,62.04,61.73,61.73,11000.0,62.04,62.04,61.73,61.73,11000.0
2014-09-02 11:20:00,61.78,61.8,61.72,61.72,9000.0,61.78,61.8,61.72,61.72,9000.0
2014-09-02 11:30:00,61.79,61.91,61.79,61.86,7000.0,61.79,61.91,61.79,61.86,7000.0
2014-09-02 11:40:00,61.85,61.98,61.83,61.94,16800.0,61.85,61.98,61.83,61.94,16800.0
2014-09-02 11:50:00,61.88,61.91,61.83,61.83,18800.0,61.88,61.91,61.83,61.83,18800.0
2014-09-02 12:00:00,61.88,61.96,61.88,61.92,8000.0,61.88,61.96,61.88,61.92,8000.0
2014-09-02 12:10:00,61.94,62.0,61.93,62.0,3000.0,61.94,62.0,61.93,62.0,3000.0
2014-09-02 12:20:00,62.0,62.0,61.95,61.95,3600.0,62.0,62.0,61.95,61.95,3600.0
2014-09-02 12:30:00,61.95,61.95,61.73,61.73,6400.0,61.95,61.95,61.73,61.73,6400.0
2014-09-02 12:40:00,61.77,61.83,61.69,61.77,26200.0,61.77,61.83,61.69,61.77,26200.0
2014-09-02 12:50:00,61.77,61.83,61.73,61.73,5400.0,61.77,61.83,61.73,61.73,5400.0
2014-09-02 13:00:00,61.74,61.88,61.72,61.83,4200.0,61.74,61.88,61.72,61.83,4200.0
2014-09-02 13:10:00,61.88,61.93,61.88,61.93,6600.0,61.88,61.93,61.88,61.93,6600.0
2014-09-02 13:20:00,61.93,61.93,61.83,61.83,3600.0,61.93,61.93,61.83,61.83,3600.0
2014-09-02 13:30:00,61.82,61.86,61.8,61.86,4800.0,61.82,61.86,61.8,61.86,4800.0
2014-09-02 13:40:00,61.88,61.91,61.82,61.91,6000.0,61.88,61.91,61.82,61.91,6000.0
2014-09-02 13:50:00,61.92,61.92,61.86,61.88,6000.0,61.92,61.92,61.86,61.88,6000.0
2014-09-02 14:00:00,61.92,61.96,61.92,61.94,9800.0,61.92,61.96,61.92,61.94,9800.0
2014-09-02 14:10:00,61.95,62.02,61.93,62.02,18000.0,61.95,62.02,61.93,62.02,18000.0
2014-09-02 14:20:00,62.03,62.08,62.03,62.08,5000.0,62.03,62.08,62.03,62.08,5000.0
2014-09-02 14:30:00,62.1,62.1,62.04,62.04,5000.0,62.1,62.1,62.04,62.04,5000.0
2014-09-02 14:40:00,62.07,62.1,62.06,62.1,7600.0,62.07,62.1,62.06,62.1,7600.0
2014-09-02 14:50:00,62.11,62.15,62.05,62.05,26200.0,62.11,62.15,62.05,62.05,26200.0
2014-09-02 15:00:00,62.05,62.07,61.99,62.0,19800.0,62.05,62.07,61.99,62.0,19800.0
2014-09-02 15:10:00,62.02,62.1,61.99,62.09,13800.0,62.02,62.1,61.99,62.09,13800.0
2014-09-02 15:20:00,62.1,62.1,62.03,62.07,19000.0,62.1,62.1,62.03,62.07,19000.0
2014-09-02 15:30:00,62.07,62.11,62.04,62.1,10200.0,62.07,62.11,62.04,62.1,10200.0
2014-09-02 15:40:00,62.1,62.12,62.06,62.06,17600.0,62.1,62.12,62.06,62.06,17600.0
2014-09-02 15:50:00,62.07,62.11,61.98,61.99,56600.0,62.07,62.11,61.98,61.99,56600.0
2014-09-03 09:30:00,62.5,62.86,62.5,62.65,40400.0,62.5,62.86,62.5,62.65,40400.0
2014-09-03 09:40:00,62.64,62.81,62.63,62.73,10200.0,62.64,62.81,62.63,62.73,10200.0
2014-09-03 09:50:00,62.74,62.96,62.74,62.88,21600.0,62.74,62.96,62.74,62.88,21600.0
2014-09-03 10:00:00,62.87,62.94,62.75,62.94,15600.0,62.87,62.94,62.75,62.94,15600.0
2014-09-03 10:10:00,62.94,63.1,62.93,63.03,17800.0,62.94,63.1,62.93,63.03,17800.0
2014-09-03 10:20:00,63.04,63.13,62.99,63.13,16400.0,63.04,63.13,62.99,63.13,16400.0
2014-09-03 10:30:00,63.18,63.22,63.13,63.16,28400.0,63.18,63.22,63.13,63.16,28400.0
2014-09-03 10:40:00,63.19,63.26,63.16,63.24,28600.0,63.19,63.26,63.16,63.24,28600.0
2014-09-03 10:50:00,63.23,63.24,63.07,63.09,41800.0,63.23,63.24,63.07,63.09,41800.0
2014-09-03 11:00:00,63.13,63.13,63.05,63.12,10000.0,63.13,63.13,63.05,63.12,10000.0
2014-09-03 11:10:00,63.14,63.18,63.06,63.12,24800.0,63.14,63.18,63.06,63.12,24800.0
2014-09-03 11:20:00,63.16,63.18,63.06,63.1,17200.0,63.16,63.18,63.06,63.1,17200.0
2014-09-03 11:30:00,63.1,63.17,63.05,63.15,12400.0,63.1,63.17,63.05,63.15,12400.0
2014-09-03 11:40:00,63.15,63.16,63.04,63.05,11200.0,63.15,63.16,63.04,63.05,11200.0
2014-09-03 11:50:00,63.07,63.1,63.05,63.06,9400.0,63.07,63.1,63.05,63.06,9400.0
2014-09-03 12:00:00,63.06,63.13,63.05,63.13,6800.0,63.06,63.13,63.05,63.13,6800.0
2014-09-03 12:10:00,63.1,63.22,63.09,63.1,20200.0,63.1,63.22,63.09,63.1,20200.0
2014-09-03 12:20:00,63.1,63.17,63.08,63.17,6800.0,63.1,63.17,63.08,63.17,6800.0
2014-09-03 12:30:00,63.19,63.3,63.18,63.3,9600.0,63.19,63.3,63.18,63.3,9600.0
2014-09-03 12:40:00,63.3,63.35,63.22,63.23,9400.0,63.3,63.35,63.22,63.23,9400.0
2014-09-03 12:50:00,63.23,63.38,63.23,63.35,13800.0,63.23,63.38,63.23,63.35,13800.0
2014-09-03 13:00:00,63.31,63.4,63.28,63.35,35600.0,63.31,63.4,63.28,63.35,35600.0
2014-09-03 13:10:00,63.37,63.5,63.37,63.5,18800.0,63.37,63.5,63.37,63.5,18800.0
2014-09-03 13:20:00,63.52,63.59,63.47,63.51,45200.0,63.52,63.59,63.47,63.51,45200.0
2014-09-03 13:30:00,63.51,63.67,63.49,63.67,63800.0,63.51,63.67,63.49,63.67,63800.0
2014-09-03 13:40:00,63.66,63.75,63.64,63.71,52800.0,63.66,63.75,63.64,63.71,52800.0
2014-09-03 13:50:00,63.7,63.77,63.62,63.77,66400.0,63.7,63.77,63.62,63.77,66400.0
2014-09-03 14:00:00,63.74,63.81,63.68,63.79,99800.0,63.74,63.81,63.68,63.79,99800.0
2014-09-03 14:10:00,63.76,63.83,63.74,63.82,42200.0,63.76,63.83,63.74,63.82,42200.0
2014-09-03 14:20:00,63.82,63.88,63.76,63.76,26800.0,63.82,63.88,63.76,63.76,26800.0
2014-09-03 14:30:00,63.76,63.77,63.61,63.61,13600.0,63.76,63.77,63.61,63.61,13600.0
2014-09-03 14:40:00,63.62,63.62,63.47,63.48,21200.0,63.62,63.62,63.47,63.48,21200.0
2014-09-03 14:50:00,63.48,63.58,63.46,63.48,13600.0,63.48,63.58,63.46,63.48,13600.0
2014-09-03 15:00:00,63.47,63.52,63.46,63.52,21800.0,63.47,63.52,63.46,63.52,21800.0
2014-09-03 15:10:00,63.52,63.56,63.5,63.5,21200.0,63.52,63.56,63.5,63.5,21200.0
2014-09-03 15:20:00,63.51,63.51,63.42,63.45,36600.0,63.51,63.51,63.42,63.45,36600.0
2014-09-03 15:30:00,63.45,63.47,63.41,63.45,20600.0,63.45,63.47,63.41,63.45,20600.0
2014-09-03 15:40:00,63.45,63.45,63.29,63.35,25000.0,63.45,63.45,63.29,63.35,25000.0
2014-09-03 15:50:00,63.34,63.44,63.33,63.38,69400.0,63.34,63.44,63.33,63.38,69400.0
2014-09-04 09:30:00,63.29,63.6,62.93,63.52,24200.0,63.29,63.6,62.93,63.52,24200.0
2014-09-04 09:40:00,63.52,63.79,63.52,63.63,20600.0,63.52,63.79,63.52,63.63,20600.0
2014-09-04 09:50:00,63.64,63.78,63.52,63.69,58200.0,63.64,63.78,63.52,63.69,58200.0
2014-09-04 10:00:00,63.73,63.74,63.63,63.68,17400.0,63.73,63.74,63.63,63.68,17400.0
2014-09-04 10:10:00,63.69,63.78,63.68,63.77,25800.0,63.69,63.78,63.68,63.77,25800.0
2014-09-04 10:20:00,63.79,63.81,63.62,63.72,46200.0,63.79,63.81,63.62,63.72,46200.0
2014-09-04 10:30:00,63.74,63.74,63.63,63.71,46400.0,63.74,63.74,63.63,63.71,46400.0
2014-09-04 10:40:00,63.73,63.8,63.68,63.76,14600.0,63.73,63.8,63.68,63.76,14600.0
2014-09-04 10:50:00,63.76,63.76,63.68,63.73,29800.0,63.76,63.76,63.68,63.73,29800.0
2014-09-04 11:00:00,63.73,63.76,63.69,63.72,6800.0,63.73,63.76,63.69,63.72,6800.0
2014-09-04 11:10:00,63.72,63.76,63.68,63.7,11400.0,63.72,63.76,63.68,63.7,11400.0
2014-09-04 11:20:00,63.7,63.76,63.65,63.65,56000.0,63.7,63.76,63.65,63.65,56000.0
2014-09-04 11:30:00,63.67,63.74,63.62,63.63,58400.0,63.67,63.74,63.62,63.63,58400.0
2014-09-04 11:40:00,63.63,63.7,63.54,63.56,29400.0,63.63,63.7,63.54,63.56,29400.0
2014-09-04 11:50:00,63.55,63.58,63.46,63.48,5800.0,63.55,63.58,63.46,63.48,5800.0
2014-09-04 12:00:00,63.43,63.45,63.39,63.44,13000.0,63.43,63.45,63.39,63.44,13000.0
2014-09-04 12:10:00,63.43,63.52,63.43,63.49,10200.0,63.43,63.52,63.43,63.49,10200.0
2014-09-04 12:20:00,63.49,63.54,63.49,63.53,20200.0,63.49,63.54,63.49,63.53,20200.0
2014-09-04 12:30:00,63.5,63.54,63.49,63.54,8600.0,63.5,63.54,63.49,63.54,8600.0
2014-09-04 12:40:00,63.5,63.5,63.47,63.48,6200.0,63.5,63.5,63.47,63.48,6200.0
2014-09-04 12:50:00,63.46,63.48,63.44,63.47,6400.0,63.46,63.48,63.44,63.47,6400.0
2014-09-04 13:00:00,63.42,63.46,63.4,63.4,14400.0,63.42,63.46,63.4,63.4,14400.0
2014-09-04 13:10:00,63.4,63.49,63.4,63.48,19000.0,63.4,63.49,63.4,63.48,19000.0
2014-09-04 13:20:00,63.45,63.47,63.38,63.38,5400.0,63.45,63.47,63.38,63.38,5400.0
2014-09-04 13:30:00,63.38,63.42,63.34,63.34,4400.0,63.38,63.42,63.34,63.34,4400.0
2014-09-04 13:40:00,63.34,63.38,63.33,63.35,6600.0,63.34,63.38,63.33,63.35,6600.0
2014-09-04 13:50:00,63.35,63.38,63.34,63.34,34000.0,63.35,63.38,63.34,63.34,34000.0
2014-09-04 14:00:00,63.35,63.47,63.35,63.43,11000.0,63.35,63.47,63.35,63.43,11000.0
2014-09-04 14:10:00,63.39,63.43,63.39,63.43,3000.0,63.39,63.43,63.39,63.43,3000.0
2014-09-04 14:20:00,63.41,63.45,63.37,63.37,10600.0,63.41,63.45,63.37,63.37,10600.0
2014-09-04 14:30:00,63.4,63.4,63.33,63.35,10800.0,63.4,63.4,63.33,63.35,10800.0
2014-09-04 14:40:00,63.35,63.37,63.32,63.32,10800.0,63.35,63.37,63.32,63.32,10800.0
2014-09-04 14:50:00,63.32,63.36,63.26,63.26,6800.0,63.32,63.36,63.26,63.26,6800.0
2014-09-04 15:00:00,63.31,63.32,63.23,63.25,18200.0,63.31,63.32,63.23,63.25,18200.0
2014-09-04 15:10:00,63.24,63.24,63.1,63.12,20800.0,63.24,63.24,63.1,63.12,20800.0
2014-09-04 15:20:00,63.12,63.18,63.08,63.18,6800.0,63.12,63.18,63.08,63.18,6800.0
2014-09-04 15:30:00,63.19,63.26,63.19,63.2,20000.0,63.19,63.26,63.19,63.2,20000.0
2014-09-04 15:40:00,63.19,63.22,63.08,63.11,39000.0,63.19,63.22,63.08,63.11,39000.0
2014-09-04 15:50:00,63.13,63.26,63.13,63.26,53400.0,63.13,63.26,63.13,63.26,53400.0
2014-09-05 09:30:00,63.22,63.22,63.0,63.02,4600.0,63.22,63.22,63.0,63.02,4600.0
2014-09-05 09:40:00,63.02,63.24,62.85,63.22,8000.0,63.02,63.24,62.85,63.22,8000.0
2014-09-05 09:50:00,63.26,63.26,63.05,63.08,6800.0,63.26,63.26,63.05,63.08,6800.0
2014-09-05 10:00:00,63.0,63.0,62.82,62.85,2800.0,63.0,63.0,62.82,62.85,2800.0
2014-09-05 10:10:00,62.84,62.85,62.58,62.58,27000.0,62.84,62.85,62.58,62.58,27000.0
2014-09-05 10:20:00,62.58,62.69,62.56,62.6,5600.0,62.58,62.69,62.56,62.6,5600.0
2014-09-05 10:30:00,62.63,62.67,62.49,62.49,8400.0,62.63,62.67,62.49,62.49,8400.0
2014-09-05 10:40:00,62.47,62.6,62.47,62.51,14600.0,62.47,62.6,62.47,62.51,14600.0
2014-09-05 10:50:00,62.55,62.66,62.49,62.6,4200.0,62.55,62.66,62.49,62.6,4200.0
2014-09-05 11:00:00,62.6,62.71,62.56,62.71,5000.0,62.6,62.71,62.56,62.71,5000.0
2014-09-05 11:10:00,62.71,62.72,62.64,62.7,4400.0,62.71,62.72,62.64,62.7,4400.0
2014-09-05 11:20:00,62.75,62.81,62.75,62.76,2600.0,62.75,62.81,62.75,62.76,2600.0
2014-09-05 11:30:00,62.77,62.77,62.68,62.68,4000.0,62.77,62.77,62.68,62.68,4000.0
2014-09-05 11:40:00,62.68,62.79,62.68,62.72,4600.0,62.68,62.79,62.68,62.72,4600.0
2014-09-05 11:50:00,62.77,62.97,62.74,62.93,18600.0,62.77,62.97,62.74,62.93,18600.0
2014-09-05 12:00:00,62.95,62.99,62.93,62.99,1200.0,62.95,62.99,62.93,62.99,1200.0
2014-09-05 12:10:00,62.99,63.04,62.97,63.04,4200.0,62.99,63.04,62.97,63.04,4200.0
2014-09-05 12:20:00,63.04,63.04,63.02,63.04,5400.0,63.04,63.04,63.02,63.04,5400.0
2014-09-05 12:30:00,63.02,63.07,63.02,63.07,2200.0,63.02,63.07,63.02,63.07,2200.0
2014-09-05 12:40:00,63.07,63.13,63.07,63.13,3000.0,63.07,63.13,63.07,63.13,3000.0
2014-09-05 12:50:00,63.1,63.13,63.07,63.11,3800.0,63.1,63.13,63.07,63.11,3800.0
2014-09-05 13:00:00,63.14,63.16,63.13,63.14,4200.0,63.14,63.16,63.13,63.14,4200.0
2014-09-05 13:10:00,63.15,63.15,63.05,63.06,5200.0,63.15,63.15,63.05,63.06,5200.0
2014-09-05 13:20:00,63.06,63.07,62.99,63.02,3000.0,63.06,63.07,62.99,63.02,3000.0
2014-09-05 13:30:00,63.03,63.03,62.92,62.92,5600.0,63.03,63.03,62.92,62.92,5600.0
2014-09-05 13:40:00,62.92,62.92,62.81,62.85,4200.0,62.92,62.92,62.81,62.85,4200.0
2014-09-05 13:50:00,62.85,62.88,62.83,62.87,7200.0,62.85,62.88,62.83,62.87,7200.0
2014-09-05 14:00:00,62.89,62.97,62.89,62.9,7200.0,62.89,62.97,62.89,62.9,7200.0
2014-09-05 14:10:00,62.94,62.97,62.89,62.89,3200.0,62.94,62.97,62.89,62.89,3200.0
2014-09-05 14:20:00,62.93,63.0,62.93,62.99,4800.0,62.93,63.0,62.93,62.99,4800.0
2014-09-05 14:30:00,63.0,63.0,62.94,62.97,10800.0,63.0,63.0,62.94,62.97,10800.0
2014-09-05 14:40:00,62.97,62.97,62.87,62.9,8400.0,62.97,62.97,62.87,62.9,8400.0
2014-09-05 14:50:00,62.9,62.9,62.84,62.85,10200.0,62.9,62.9,62.84,62.85,10200.0
2014-09-05 15:00:00,62.85,62.87,62.83,62.87,4200.0,62.85,62.87,62.83,62.87,4200.0
2014-09-05 15:10:00,62.87,62.88,62.8,62.8,8800.0,62.87,62.88,62.8,62.8,8800.0
2014-09-05 15:20:00,62.79,62.81,62.77,62.77,8400.0,62.79,62.81,62.77,62.77,8400.0
2014-09-05 15:30:00,62.75,62.77,62.73,62.77,10200.0,62.75,62.77,62.73,62.77,10200.0
2014-09-05 15:40:00,62.79,62.79,62.74,62.74,13000.0,62.79,62.79,62.74,62.74,13000.0
2014-09-05 15:50:00,62.72,62.82,62.72,62.78,39600.0,62.72,62.82,62.72,62.78,39600.0
2014-09-08 09:30:00,62.81,63.12,62.62,62.66,17400.0,62.81,63.12,62.62,62.66,17400.0
2014-09-08 09:40:00,62.69,62.81,62.4,62.4,29400.0,62.69,62.81,62.4,62.4,29400.0
2014-09-08 09:50:00,62.4,62.48,62.32,62.35,19200.0,62.4,62.48,62.32,62.35,19200.0
2014-09-08 10:00:00,62.43,62.49,62.18,62.18,25000.0,62.43,62.49,62.18,62.18,25000.0
2014-09-08 10:10:00,62.19,62.24,62.05,62.05,33800.0,62.19,62.24,62.05,62.05,33800.0
2014-09-08 10:20:00,62.08,62.16,62.01,62.07,17200.0,62.08,62.16,62.01,62.07,17200.0
2014-09-08 10:30:00,62.07,62.07,61.95,61.96,11800.0,62.07,62.07,61.95,61.96,11800.0
2014-09-08 10:40:00,61.96,61.99,61.88,61.94,22200.0,61.96,61.99,61.88,61.94,22200.0
2014-09-08 10:50:00,61.94,62.21,61.94,62.21,7600.0,61.94,62.21,61.94,62.21,7600.0
2014-09-08 11:00:00,62.24,62.33,62.24,62.3,8400.0,62.24,62.33,62.24,62.3,8400.0
2014-09-08 11:10:00,62.33,62.49,62.3,62.49,7200.0,62.33,62.49,62.3,62.49,7200.0
2014-09-08 11:20:00,62.51,62.66,62.51,62.58,9400.0,62.51,62.66,62.51,62.58,9400.0
2014-09-08 11:30:00,62.58,62.59,62.52,62.52,3000.0,62.58,62.59,62.52,62.52,3000.0
2014-09-08 11:40:00,62.52,62.52,62.42,62.51,18800.0,62.52,62.52,62.42,62.51,18800.0
2014-09-08 11:50:00,62.48,62.51,62.4,62.5,10200.0,62.48,62.51,62.4,62.5,10200.0
2014-09-08 12:00:00,62.49,62.57,62.47,62.57,10400.0,62.49,62.57,62.47,62.57,10400.0
2014-09-08 12:10:00,62.57,62.57,62.5,62.52,4200.0,62.57,62.57,62.5,62.52,4200.0
2014-09-08 12:20:00,62.53,62.55,62.5,62.55,2400.0,62.53,62.55,62.5,62.55,2400.0
2014-09-08 12:30:00,62.55,62.61,62.55,62.6,3600.0,62.55,62.61,62.55,62.6,3600.0
2014-09-08 12:40:00,62.6,62.6,62.47,62.47,7400.0,62.6,62.6,62.47,62.47,7400.0
2014-09-08 12:50:00,62.49,62.54,62.47,62.47,9200.0,62.49,62.54,62.47,62.47,9200.0
2014-09-08 13:00:00,62.47,62.47,62.37,62.37,3200.0,62.47,62.47,62.37,62.37,3200.0
2014-09-08 13:10:00,62.36,62.4,62.32,62.32,6800.0,62.36,62.4,62.32,62.32,6800.0
2014-09-08 13:20:00,62.37,62.43,62.3,62.41,19800.0,62.37,62.43,62.3,62.41,19800.0
2014-09-08 13:30:00,62.42,62.52,62.4,62.44,21200.0,62.42,62.52,62.4,62.44,21200.0
2014-09-08 13:40:00,62.43,62.49,62.4,62.49,6600.0,62.43,62.49,62.4,62.49,6600.0
2014-09-08 13:50:00,62.48,62.58,62.46,62.58,10600.0,62.48,62.58,62.46,62.58,10600.0
2014-09-08 14:00:00,62.57,62.62,62.49,62.58,27200.0,62.57,62.62,62.49,62.58,27200.0
2014-09-08 14:10:00,62.63,62.63,62.54,62.59,11000.0,62.63,62.63,62.54,62.59,11000.0
2014-09-08 14:20:00,62.59,62.59,62.52,62.58,18800.0,62.59,62.59,62.52,62.58,18800.0
2014-09-08 14:30:00,62.59,62.62,62.55,62.55,37800.0,62.59,62.62,62.55,62.55,37800.0
2014-09-08 14:40:00,62.54,62.58,62.45,62.46,39200.0,62.54,62.58,62.45,62.46,39200.0
2014-09-08 14:50:00,62.49,62.53,62.48,62.53,43000.0,62.49,62.53,62.48,62.53,43000.0
2014-09-08 15:00:00,62.5,62.54,62.49,62.5,14000.0,62.5,62.54,62.49,62.5,14000.0
2014-09-08 15:10:00,62.51,62.51,62.46,62.5,12800.0,62.51,62.51,62.46,62.5,12800.0
2014-09-08 15:20:00,62.49,62.49,62.39,62.48,36600.0,62.49,62.49,62.39,62.48,36600.0
2014-09-08 15:30:00,62.48,62.5,62.48,62.49,16600.0,62.48,62.5,62.48,62.49,16600.0
2014-09-08 15:40:00,62.49,62.51,62.47,62.48,11400.0,62.49,62.51,62.47,62.48,11400.0
2014-09-08 15:50:00,62.47,62.52,62.46,62.47,33400.0,62.47,62.52,62.46,62.47,33400.0
2014-09-09 09:30:00,62.26,62.6,62.26,62.43,21200.0,62.26,62.6,62.26,62.43,21200.0
2014-09-09 09:40:00,62.38,62.41,62.36,62.38,22600.0,62.38,62.41,62.36,62.38,22600.0
2014-09-09 09:50:00,62.38,62.71,62.32,62.66,37000.0,62.38,62.71,62.32,62.66,37000.0
2014-09-09 10:00:00,62.67,62.67,62.43,62.62,10600.0,62.67,62.67,62.43,62.62,10600.0
2014-09-09 10:10:00,62.6,62.6,62.48,62.51,7600.0,62.6,62.6,62.48,62.51,7600.0
2014-09-09 10:20:00,62.54,62.6,62.49,62.55,32000.0,62.54,62.6,62.49,62.55,32000.0
2014-09-09 10:30:00,62.56,62.57,62.46,62.46,6200.0,62.56,62.57,62.46,62.46,6200.0
2014-09-09 10:40:00,62.49,62.55,62.44,62.49,16200.0,62.49,62.55,62.44,62.49,16200.0
2014-09-09 10:50:00,62.49,62.52,62.49,62.49,9200.0,62.49,62.52,62.49,62.49,9200.0
2014-09-09 11:00:00,62.49,62.55,62.49,62.54,11400.0,62.49,62.55,62.49,62.54,11400.0
2014-09-09 11:10:00,62.55,62.59,62.53,62.56,15600.0,62.55,62.59,62.53,62.56,15600.0
2014-09-09 11:20:00,62.58,62.61,62.52,62.57,15600.0,62.58,62.61,62.52,62.57,15600.0
2014-09-09 11:30:00,62.6,62.61,62.55,62.61,15000.0,62.6,62.61,62.55,62.61,15000.0
2014-09-09 11:40:00,62.65,62.7,62.63,62.7,4400.0,62.65,62.7,62.63,62.7,4400.0
2014-09-09 11:50:00,62.7,62.7,62.64,62.68,3000.0,62.7,62.7,62.64,62.68,3000.0
2014-09-09 12:00:00,62.67,62.71,62.63,62.71,8200.0,62.67,62.71,62.63,62.71,8200.0
2014-09-09 12:10:00,62.7,62.85,62.7,62.81,17000.0,62.7,62.85,62.7,62.81,17000.0
2014-09-09 12:20:00,62.77,62.96,62.77,62.9,15200.0,62.77,62.96,62.77,62.9,15200.0
2014-09-09 12:30:00,62.9,62.9,62.82,62.84,6400.0,62.9,62.9,62.82,62.84,6400.0
2014-09-09 12:40:00,62.82,62.82,62.74,62.74,5200.0,62.82,62.82,62.74,62.74,5200.0
2014-09-09 12:50:00,62.72,62.76,62.63,62.63,5400.0,62.72,62.76,62.63,62.63,5400.0
2014-09-09 13:00:00,62.63,62.68,62.6,62.6,22400.0,62.63,62.68,62.6,62.6,22400.0
2014-09-09 13:10:00,62.63,62.69,62.62,62.64,5000.0,62.63,62.69,62.62,62.64,5000.0
2014-09-09 13:20:00,62.64,62.71,62.63,62.71,11800.0,62.64,62.71,62.63,62.71,11800.0
2014-09-09 13:30:00,62.69,62.8,62.69,62.77,6200.0,62.69,62.8,62.69,62.77,6200.0
2014-09-09 13:40:00,62.77,62.77,62.71,62.77,5600.0,62.77,62.77,62.71,62.77,5600.0
2014-09-09 13:50:00,62.77,62.8,62.68,62.68,5800.0,62.77,62.8,62.68,62.68,5800.0
2014-09-09 14:00:00,62.68,62.68,62.59,62.61,20000.0,62.68,62.68,62.59,62.61,20000.0
2014-09-09 14:10:00,62.56,62.56,62.49,62.53,5400.0,62.56,62.56,62.49,62.53,5400.0
2014-09-09 14:20:00,62.53,62.55,62.49,62.52,11800.0,62.53,62.55,62.49,62.52,11800.0
2014-09-09 14:30:00,62.55,62.58,62.5,62.51,6800.0,62.55,62.58,62.5,62.51,6800.0
2014-09-09 14:40:00,62.51,62.56,62.47,62.51,5600.0,62.51,62.56,62.47,62.51,5600.0
2014-09-09 14:50:00,62.52,62.65,62.49,62.6,12800.0,62.52,62.65,62.49,62.6,12800.0
2014-09-09 15:00:00,62.63,62.63,62.52,62.54,11600.0,62.63,62.63,62.52,62.54,11600.0
2014-09-09 15:10:00,62.52,62.59,62.52,62.55,10200.0,62.52,62.59,62.52,62.55,10200.0
2014-09-09 15:20:00,62.54,62.56,62.5,62.56,9600.0,62.54,62.56,62.5,62.56,9600.0
2014-09-09 15:30:00,62.55,62.57,62.49,62.52,10000.0,62.55,62.57,62.49,62.52,10000.0
2014-09-09 15:40:00,62.5,62.52,62.47,62.49,16600.0,62.5,62.52,62.47,62.49,16600.0
2014-09-09 15:50:00,62.47,62.5,62.41,62.45,57400.0,62.47,62.5,62.41,62.45,57400.0
2014-09-10 09:30:00,62.34,62.64,62.31,62.51,58400.0,62.34,62.64,62.31,62.51,58400.0
2014-09-10 09:40:00,62.51,62.52,62.4,62.5,4200.0,62.51,62.52,62.4,62.5,4200.0
2014-09-10 09:50:00,62.49,62.49,62.27,62.37,5000.0,62.49,62.49,62.27,62.37,5000.0
2014-09-10 10:00:00,62.32,62.4,62.31,62.38,5600.0,62.32,62.4,62.31,62.38,5600.0
2014-09-10 10:10:00,62.34,62.34,62.32,62.32,3800.0,62.34,62.34,62.32,62.32,3800.0
2014-09-10 10:20:00,62.34,62.34,62.13,62.33,30800.0,62.34,62.34,62.13,62.33,30800.0
2014-09-10 10:30:00,62.31,62.31,62.09,62.14,10600.0,62.31,62.31,62.09,62.14,10600.0
2014-09-10 10:40:00,62.2,62.37,62.2,62.34,7600.0,62.2,62.37,62.2,62.34,7600.0
2014-09-10 10:50:00,62.29,62.34,62.26,62.32,6200.0,62.29,62.34,62.26,62.32,6200.0
2014-09-10 11:00:00,62.34,62.37,62.31,62.31,3800.0,62.34,62.37,62.31,62.31,3800.0
2014-09-10 11:10:00,62.33,62.44,62.33,62.42,6800.0,62.33,62.44,62.33,62.42,6800.0
2014-09-10 11:20:00,62.41,62.44,62.39,62.4,2800.0,62.41,62.44,62.39,62.4,2800.0
2014-09-10 11:30:00,62.41,62.44,62.37,62.42,14000.0,62.41,62.44,62.37,62.42,14000.0
2014-09-10 11:40:00,62.43,62.43,62.27,62.27,8800.0,62.43,62.43,62.27,62.27,8800.0
2014-09-10 11:50:00,62.27,62.3,62.24,62.29,19400.0,62.27,62.3,62.24,62.29,19400.0
2014-09-10 12:00:00,62.29,62.29,62.12,62.13,21400.0,62.29,62.29,62.12,62.13,21400.0
2014-09-10 12:10:00,62.14,62.21,62.14,62.19,15800.0,62.14,62.21,62.14,62.19,15800.0
2014-09-10 12:20:00,62.16,62.31,62.16,62.29,7800.0,62.16,62.31,62.16,62.29,7800.0
2014-09-10 12:30:00,62.29,62.29,62.25,62.27,2400.0,62.29,62.29,62.25,62.27,2400.0
2014-09-10 12:40:00,62.26,62.27,62.24,62.25,2600.0,62.26,62.27,62.24,62.25,2600.0
2014-09-10 12:50:00,62.24,62.24,62.14,62.15,7600.0,62.24,62.24,62.14,62.15,7600.0
2014-09-10 13:00:00,62.16,62.34,62.16,62.34,6000.0,62.16,62.34,62.16,62.34,6000.0
2014-09-10 13:10:00,62.35,62.38,62.33,62.33,3600.0,62.35,62.38,62.33,62.33,3600.0
2014-09-10 13:20:00,62.33,62.37,62.28,62.35,5800.0,62.33,62.37,62.28,62.35,5800.0
2014-09-10 13:30:00,62.37,62.43,62.32,62.42,21200.0,62.37,62.43,62.32,62.42,21200.0
2014-09-10 13:40:00,62.43,62.47,62.43,62.47,4000.0,62.43,62.47,62.43,62.47,4000.0
2014-09-10 13:50:00,62.49,62.52,62.48,62.48,11000.0,62.49,62.52,62.48,62.48,11000.0
2014-09-10 14:00:00,62.49,62.49,62.44,62.45,3200.0,62.49,62.49,62.44,62.45,3200.0
2014-09-10 14:10:00,62.45,62.5,62.45,62.45,7200.0,62.45,62.5,62.45,62.45,7200.0
2014-09-10 14:20:00,62.46,62.46,62.42,62.43,7200.0,62.46,62.46,62.42,62.43,7200.0
2014-09-10 14:30:00,62.45,62.45,62.35,62.36,3400.0,62.45,62.45,62.35,62.36,3400.0
2014-09-10 14:40:00,62.35,62.36,62.27,62.28,29600.0,62.35,62.36,62.27,62.28,29600.0
2014-09-10 14:50:00,62.27,62.34,62.27,62.3,9200.0,62.27,62.34,62.27,62.3,9200.0
2014-09-10 15:00:00,62.3,62.34,62.26,62.33,12600.0,62.3,62.34,62.26,62.33,12600.0
2014-09-10 15:10:00,62.34,62.36,62.25,62.34,14200.0,62.34,62.36,62.25,62.34,14200.0
2014-09-10 15:20:00,62.33,62.38,62.31,62.37,16800.0,62.33,62.38,62.31,62.37,16800.0
2014-09-10 15:30:00,62.35,62.5,62.35,62.49,52400.0,62.35,62.5,62.35,62.49,52400.0
2014-09-10 15:40:00,62.49,62.49,62.39,62.41,21400.0,62.49,62.49,62.39,62.41,21400.0
2014-09-10 15:50:00,62.42,62.43,62.31,62.32,90000.0,62.42,62.43,62.31,62.32,90000.0
2014-09-11 09:30:00,62.12,62.59,62.1,62.1,6200.0,62.12,62.59,62.1,62.1,6200.0
2014-09-11 09:40:00,62.19,62.22,62.12,62.13,7000.0,62.19,62.22,62.12,62.13,7000.0
2014-09-11 09:50:00,62.08,62.29,62.08,62.24,12400.0,62.08,62.29,62.08,62.24,12400.0
2014-09-11 10:00:00,62.24,62.3,62.18,62.2,9000.0,62.24,62.3,62.18,62.2,9000.0
2014-09-11 10:10:00,62.19,62.19,62.09,62.12,6200.0,62.19,62.19,62.09,62.12,6200.0
2014-09-11 10:20:00,62.14,62.17,62.1,62.12,4800.0,62.14,62.17,62.1,62.12,4800.0
2014-09-11 10:30:00,62.09,62.13,62.04,62.08,13800.0,62.09,62.13,62.04,62.08,13800.0
2014-09-11 10:40:00,62.08,62.1,61.98,62.02,11600.0,62.08,62.1,61.98,62.02,11600.0
2014-09-11 10:50:00,62.06,62.06,61.97,62.04,9000.0,62.06,62.06,61.97,62.04,9000.0
2014-09-11 11:00:00,62.1,62.18,62.07,62.16,5000.0,62.1,62.18,62.07,62.16,5000.0
2014-09-11 11:10:00,62.15,62.24,62.13,62.23,8600.0,62.15,62.24,62.13,62.23,8600.0
2014-09-11 11:20:00,62.25,62.27,62.19,62.23,5400.0,62.25,62.27,62.19,62.23,5400.0
2014-09-11 11:30:00,62.27,62.3,62.26,62.29,4200.0,62.27,62.3,62.26,62.29,4200.0
2014-09-11 11:40:00,62.27,62.27,62.24,62.26,6800.0,62.27,62.27,62.24,62.26,6800.0
2014-09-11 11:50:00,62.24,62.24,62.18,62.18,1400.0,62.24,62.24,62.18,62.18,1400.0
2014-09-11 12:00:00,62.21,62.24,62.2,62.2,5200.0,62.21,62.24,62.2,62.2,5200.0
2014-09-11 12:10:00,62.2,62.2,62.11,62.11,8400.0,62.2,62.2,62.11,62.11,8400.0
2014-09-11 12:20:00,62.15,62.21,62.14,62.2,3600.0,62.15,62.21,62.14,62.2,3600.0
2014-09-11 12:30:00,62.22,62.22,62.14,62.14,4800.0,62.22,62.22,62.14,62.14,4800.0
2014-09-11 12:40:00,62.17,62.17,62.04,62.07,9800.0,62.17,62.17,62.04,62.07,9800.0
2014-09-11 12:50:00,62.07,62.1,62.02,62.06,9400.0,62.07,62.1,62.02,62.06,9400.0
2014-09-11 13:00:00,62.04,62.1,62.04,62.08,5400.0,62.04,62.1,62.04,62.08,5400.0
2014-09-11 13:10:00,62.08,62.09,62.01,62.02,4200.0,62.08,62.09,62.01,62.02,4200.0
2014-09-11 13:20:00,62.02,62.04,61.99,62.02,8200.0,62.02,62.04,61.99,62.02,8200.0
2014-09-11 13:30:00,62.02,62.05,61.98,62.04,18200.0,62.02,62.05,61.98,62.04,18200.0
2014-09-11 13:40:00,62.05,62.05,62.0,62.0,3800.0,62.05,62.05,62.0,62.0,3800.0
2014-09-11 13:50:00,62.01,62.03,61.99,62.02,5800.0,62.01,62.03,61.99,62.02,5800.0
2014-09-11 14:00:00,62.01,62.06,61.99,62.04,15400.0,62.01,62.06,61.99,62.04,15400.0
2014-09-11 14:10:00,62.05,62.08,62.02,62.07,7000.0,62.05,62.08,62.02,62.07,7000.0
2014-09-11 14:20:00,62.07,62.13,62.02,62.12,28400.0,62.07,62.13,62.02,62.12,28400.0
2014-09-11 14:30:00,62.09,62.13,62.03,62.05,19200.0,62.09,62.13,62.03,62.05,19200.0
2014-09-11 14:40:00,62.04,62.07,62.01,62.03,18600.0,62.04,62.07,62.01,62.03,18600.0
2014-09-11 14:50:00,62.05,62.08,62.01,62.04,28800.0,62.05,62.08,62.01,62.04,28800.0
2014-09-11 15:00:00,62.02,62.06,62.01,62.02,17000.0,62.02,62.06,62.01,62.02,17000.0
2014-09-11 15:10:00,62.02,62.05,62.01,62.03,13600.0,62.02,62.05,62.01,62.03,13600.0
2014-09-11 15:20:00,62.03,62.07,62.01,62.02,24600.0,62.03,62.07,62.01,62.02,24600.0
2014-09-11 15:30:00,62.04,62.1,62.01,62.01,25400.0,62.04,62.1,62.01,62.01,25400.0
2014-09-11 15:40:00,62.01,62.05,61.99,62.05,35600.0,62.01,62.05,61.99,62.05,35600.0
2014-09-11 15:50:00,62.06,62.16,62.01,62.05,65400.0,62.06,62.16,62.01,62.05,65400.0
2014-09-12 09:30:00,61.93,62.63,61.93,62.05,14000.0,61.93,62.63,61.93,62.05,14000.0
2014-09-12 09:40:00,62.02,62.11,61.98,61.98,11200.0,62.02,62.11,61.98,61.98,11200.0
2014-09-12 09:50:00,62.01,62.05,61.93,61.97,10600.0,62.01,62.05,61.93,61.97,10600.0
2014-09-12 10:00:00,62.02,62.27,62.02,62.16,51200.0,62.02,62.27,62.02,62.16,51200.0
2014-09-12 10:10:00,62.2,62.3,62.19,62.23,10600.0,62.2,62.3,62.19,62.23,10600.0
2014-09-12 10:20:00,62.23,62.25,62.17,62.21,7200.0,62.23,62.25,62.17,62.21,7200.0
2014-09-12 10:30:00,62.19,62.21,62.13,62.13,3800.0,62.19,62.21,62.13,62.13,3800.0
2014-09-12 10:40:00,62.15,62.18,61.98,62.04,13200.0,62.15,62.18,61.98,62.04,13200.0
2014-09-12 10:50:00,62.1,62.16,62.06,62.12,7200.0,62.1,62.16,62.06,62.12,7200.0
2014-09-12 11:00:00,62.11,62.11,62.04,62.06,6000.0,62.11,62.11,62.04,62.06,6000.0
2014-09-12 11:10:00,62.05,62.05,61.89,61.98,61400.0,62.05,62.05,61.89,61.98,61400.0
2014-09-12 11:20:00,61.96,62.17,61.88,62.17,23600.0,61.96,62.17,61.88,62.17,23600.0
2014-09-12 11:30:00,62.1,62.17,62.02,62.07,11600.0,62.1,62.17,62.02,62.07,11600.0
2014-09-12 11:40:00,62.02,62.07,62.02,62.02,9200.0,62.02,62.07,62.02,62.02,9200.0
2014-09-12 11:50:00,62.02,62.09,61.95,62.03,12400.0,62.02,62.09,61.95,62.03,12400.0
2014-09-12 12:00:00,62.02,62.08,61.98,62.08,6400.0,62.02,62.08,61.98,62.08,6400.0
2014-09-12 12:10:00,62.08,62.09,61.97,62.01,15200.0,62.08,62.09,61.97,62.01,15200.0
2014-09-12 12:20:00,61.99,62.1,61.99,62.08,7600.0,61.99,62.1,61.99,62.08,7600.0
2014-09-12 12:30:00,62.05,62.1,61.97,62.05,21200.0,62.05,62.1,61.97,62.05,21200.0
2014-09-12 12:40:00,62.01,62.05,61.96,62.05,12800.0,62.01,62.05,61.96,62.05,12800.0
2014-09-12 12:50:00,62.04,62.07,61.95,62.02,12000.0,62.04,62.07,61.95,62.02,12000.0
2014-09-12 13:00:00,62.01,62.12,62.01,62.12,5800.0,62.01,62.12,62.01,62.12,5800.0
2014-09-12 13:10:00,62.12,62.12,61.94,62.0,15200.0,62.12,62.12,61.94,62.0,15200.0
2014-09-12 13:20:00,62.01,62.06,61.97,62.03,18000.0,62.01,62.06,61.97,62.03,18000.0
2014-09-12 13:30:00,62.07,62.09,61.99,61.99,10800.0,62.07,62.09,61.99,61.99,10800.0
2014-09-12 13:40:00,62.0,62.02,61.94,61.94,5800.0,62.0,62.02,61.94,61.94,5800.0
2014-09-12 13:50:00,61.94,61.95,61.88,61.93,28600.0,61.94,61.95,61.88,61.93,28600.0
2014-09-12 14:00:00,61.93,61.98,61.88,61.98,7600.0,61.93,61.98,61.88,61.98,7600.0
2014-09-12 14:10:00,61.98,62.02,61.9,61.9,8800.0,61.98,62.02,61.9,61.9,8800.0
2014-09-12 14:20:00,61.89,61.91,61.82,61.82,31000.0,61.89,61.91,61.82,61.82,31000.0
2014-09-12 14:30:00,61.83,61.96,61.83,61.88,8200.0,61.83,61.96,61.83,61.88,8200.0
2014-09-12 14:40:00,61.88,61.9,61.81,61.9,8800.0,61.88,61.9,61.81,61.9,8800.0
2014-09-12 14:50:00,61.91,61.91,61.87,61.88,4800.0,61.91,61.91,61.87,61.88,4800.0
2014-09-12 15:00:00,61.83,61.93,61.83,61.93,4600.0,61.83,61.93,61.83,61.93,4600.0
2014-09-12 15:10:00,61.93,61.98,61.9,61.93,12600.0,61.93,61.98,61.9,61.93,12600.0
2014-09-12 15:20:00,61.94,61.95,61.88,61.93,7000.0,61.94,61.95,61.88,61.93,7000.0
2014-09-12 15:30:00,61.93,61.95,61.92,61.95,7200.0,61.93,61.95,61.92,61.95,7200.0
2014-09-12 15:40:00,61.95,61.95,61.89,61.89,14400.0,61.95,61.95,61.89,61.89,14400.0
2014-09-12 15:50:00,61.89,61.91,61.83,61.84,57800.0,61.89,61.91,61.83,61.84,57800.0
2014-09-15 09:30:00,61.45,61.84,61.08,61.08,26800.0,61.45,61.84,61.08,61.08,26800.0
2014-09-15 09:40:00,61.05,61.09,60.78,60.8,23000.0,61.05,61.09,60.78,60.8,23000.0
2014-09-15 09:50:00,60.88,60.91,60.65,60.77,13000.0,60.88,60.91,60.65,60.77,13000.0
2014-09-15 10:00:00,60.78,60.88,60.71,60.83,22800.0,60.78,60.88,60.71,60.83,22800.0
2014-09-15 10:10:00,60.81,60.88,60.63,60.71,40400.0,60.81,60.88,60.63,60.71,40400.0
2014-09-15 10:20:00,60.74,60.78,60.52,60.57,27400.0,60.74,60.78,60.52,60.57,27400.0
2014-09-15 10:30:00,60.57,60.6,60.52,60.52,9600.0,60.57,60.6,60.52,60.52,9600.0
2014-09-15 10:40:00,60.55,60.56,60.38,60.48,30400.0,60.55,60.56,60.38,60.48,30400.0
2014-09-15 10:50:00,60.49,60.55,60.47,60.55,12400.0,60.49,60.55,60.47,60.55,12400.0
2014-09-15 11:00:00,60.54,60.57,60.49,60.51,10800.0,60.54,60.57,60.49,60.51,10800.0
2014-09-15 11:10:00,60.55,60.58,60.49,60.49,7800.0,60.55,60.58,60.49,60.49,7800.0
2014-09-15 11:20:00,60.46,60.48,60.35,60.38,8600.0,60.46,60.48,60.35,60.38,8600.0
2014-09-15 11:30:00,60.35,60.51,60.35,60.46,11600.0,60.35,60.51,60.35,60.46,11600.0
2014-09-15 11:40:00,60.49,60.54,60.46,60.49,16000.0,60.49,60.54,60.46,60.49,16000.0
2014-09-15 11:50:00,60.49,60.55,60.47,60.52,9600.0,60.49,60.55,60.47,60.52,9600.0
2014-09-15 12:00:00,60.52,60.54,60.47,60.48,13000.0,60.52,60.54,60.47,60.48,13000.0
2014-09-15 12:10:00,60.49,60.54,60.49,60.52,13800.0,60.49,60.54,60.49,60.52,13800.0
2014-09-15 12:20:00,60.52,60.56,60.5,60.52,33600.0,60.52,60.56,60.5,60.52,33600.0
2014-09-15 12:30:00,60.46,60.58,60.41,60.58,10000.0,60.46,60.58,60.41,60.58,10000.0
2014-09-15 12:40:00,60.61,60.77,60.61,60.77,20200.0,60.61,60.77,60.61,60.77,20200.0
2014-09-15 12:50:00,60.78,60.83,60.76,60.82,6000.0,60.78,60.83,60.76,60.82,6000.0
2014-09-15 13:00:00,60.83,60.9,60.83,60.89,5400.0,60.83,60.9,60.83,60.89,5400.0
2014-09-15 13:10:00,60.93,60.93,60.89,60.91,9200.0,60.93,60.93,60.89,60.91,9200.0
2014-09-15 13:20:00,60.92,60.93,60.8,60.83,9000.0,60.92,60.93,60.8,60.83,9000.0
2014-09-15 13:30:00,60.81,60.87,60.81,60.85,4800.0,60.81,60.87,60.81,60.85,4800.0
2014-09-15 13:40:00,60.89,60.9,60.75,60.75,10600.0,60.89,60.9,60.75,60.75,10600.0
2014-09-15 13:50:00,60.74,60.75,60.68,60.73,9400.0,60.74,60.75,60.68,60.73,9400.0
2014-09-15 14:00:00,60.74,60.77,60.71,60.77,4400.0,60.74,60.77,60.71,60.77,4400.0
2014-09-15 14:10:00,60.77,60.79,60.66,60.74,9400.0,60.77,60.79,60.66,60.74,9400.0
2014-09-15 14:20:00,60.74,60.84,60.7,60.84,12000.0,60.74,60.84,60.7,60.84,12000.0
2014-09-15 14:30:00,60.85,60.89,60.78,60.88,21000.0,60.85,60.89,60.78,60.88,21000.0
2014-09-15 14:40:00,60.88,60.88,60.77,60.77,8800.0,60.88,60.88,60.77,60.77,8800.0
2014-09-15 14:50:00,60.77,60.85,60.77,60.77,18000.0,60.77,60.85,60.77,60.77,18000.0
2014-09-15 15:00:00,60.76,60.87,60.76,60.82,10600.0,60.76,60.87,60.76,60.82,10600.0
2014-09-15 15:10:00,60.81,60.88,60.81,60.81,15200.0,60.81,60.88,60.81,60.81,15200.0
2014-09-15 15:20:00,60.8,60.87,60.8,60.85,13800.0,60.8,60.87,60.8,60.85,13800.0
2014-09-15 15:30:00,60.85,60.93,60.82,60.92,26600.0,60.85,60.93,60.82,60.92,26600.0
2014-09-15 15:40:00,60.9,60.98,60.84,60.85,37000.0,60.9,60.98,60.84,60.85,37000.0
2014-09-15 15:50:00,60.84,60.91,60.8,60.9,60600.0,60.84,60.91,60.8,60.9,60600.0
2014-09-16 09:30:00,60.72,60.72,60.52,60.62,7400.0,60.72,60.72,60.52,60.62,7400.0
2014-09-16 09:40:00,60.61,61.06,60.61,61.06,10200.0,60.61,61.06,60.61,61.06,10200.0
2014-09-16 09:50:00,61.08,61.26,61.06,61.21,9400.0,61.08,61.26,61.06,61.21,9400.0
2014-09-16 10:00:00,61.21,61.24,61.19,61.23,6200.0,61.21,61.24,61.19,61.23,6200.0
2014-09-16 10:10:00,61.22,61.26,61.13,61.13,7400.0,61.22,61.26,61.13,61.13,7400.0
2014-09-16 10:20:00,61.04,61.15,61.04,61.1,6800.0,61.04,61.15,61.04,61.1,6800.0
2014-09-16 10:30:00,61.07,61.07,60.83,60.9,10600.0,61.07,61.07,60.83,60.9,10600.0
2014-09-16 10:40:00,60.92,60.93,60.79,60.9,8000.0,60.92,60.93,60.79,60.9,8000.0
2014-09-16 10:50:00,60.92,60.97,60.67,60.67,12400.0,60.92,60.97,60.67,60.67,12400.0
2014-09-16 11:00:00,60.7,60.73,60.59,60.65,10600.0,60.7,60.73,60.59,60.65,10600.0
2014-09-16 11:10:00,60.7,60.79,60.7,60.79,6200.0,60.7,60.79,60.7,60.79,6200.0
2014-09-16 11:20:00,60.8,60.93,60.8,60.93,9400.0,60.8,60.93,60.8,60.93,9400.0
2014-09-16 11:30:00,60.95,61.1,60.95,61.07,6400.0,60.95,61.1,60.95,61.07,6400.0
2014-09-16 11:40:00,61.07,61.16,61.07,61.16,14000.0,61.07,61.16,61.07,61.16,14000.0
2014-09-16 11:50:00,61.17,61.23,61.17,61.17,9000.0,61.17,61.23,61.17,61.17,9000.0
2014-09-16 12:00:00,61.16,61.19,61.14,61.14,5400.0,61.16,61.19,61.14,61.14,5400.0
2014-09-16 12:10:00,61.17,61.25,61.17,61.24,7000.0,61.17,61.25,61.17,61.24,7000.0
2014-09-16 12:20:00,61.24,61.33,61.23,61.3,4400.0,61.24,61.33,61.23,61.3,4400.0
2014-09-16 12:30:00,61.32,61.37,61.3,61.37,7800.0,61.32,61.37,61.3,61.37,7800.0
2014-09-16 12:40:00,61.36,61.4,61.35,61.35,2800.0,61.36,61.4,61.35,61.35,2800.0
2014-09-16 12:50:00,61.38,61.41,61.33,61.33,4600.0,61.38,61.41,61.33,61.33,4600.0
2014-09-16 13:00:00,61.39,61.4,61.33,61.38,6400.0,61.39,61.4,61.33,61.38,6400.0
2014-09-16 13:10:00,61.37,61.44,61.37,61.44,5200.0,61.37,61.44,61.37,61.44,5200.0
2014-09-16 13:20:00,61.43,61.45,61.4,61.41,11000.0,61.43,61.45,61.4,61.41,11000.0
2014-09-16 13:30:00,61.43,61.46,61.34,61.35,17000.0,61.43,61.46,61.34,61.35,17000.0
2014-09-16 13:40:00,61.38,61.41,61.35,61.38,14000.0,61.38,61.41,61.35,61.38,14000.0
2014-09-16 13:50:00,61.38,61.38,61.28,61.3,11400.0,61.38,61.38,61.28,61.3,11400.0
2014-09-16 14:00:00,61.31,61.35,61.3,61.35,4800.0,61.31,61.35,61.3,61.35,4800.0
2014-09-16 14:10:00,61.33,61.37,61.32,61.33,7600.0,61.33,61.37,61.32,61.33,7600.0
2014-09-16 14:20:00,61.32,61.42,61.3,61.38,9400.0,61.32,61.42,61.3,61.38,9400.0
2014-09-16 14:30:00,61.39,61.44,61.37,61.37,20200.0,61.39,61.44,61.37,61.37,20200.0
2014-09-16 14:40:00,61.37,61.38,61.33,61.38,5600.0,61.37,61.38,61.33,61.38,5600.0
2014-09-16 14:50:00,61.37,61.37,61.31,61.33,7200.0,61.37,61.37,61.31,61.33,7200.0
2014-09-16 15:00:00,61.32,61.38,61.28,61.33,17200.0,61.32,61.38,61.28,61.33,17200.0
2014-09-16 15:10:00,61.35,61.44,61.32,61.42,22200.0,61.35,61.44,61.32,61.42,22200.0
2014-09-16 15:20:00,61.42,61.42,61.36,61.37,17200.0,61.42,61.42,61.36,61.37,17200.0
2014-09-16 15:30:00,61.36,61.42,61.36,61.4,10400.0,61.36,61.42,61.36,61.4,10400.0
2014-09-16 15:40:00,61.39,61.43,61.36,61.38,21000.0,61.39,61.43,61.36,61.38,21000.0
2014-09-16 15:50:00,61.38,61.4,61.32,61.35,45000.0,61.38,61.4,61.32,61.35,45000.0
2014-09-17 09:30:00,61.17,61.38,61.13,61.3,8400.0,61.17,61.38,61.13,61.3,8400.0
2014-09-17 09:40:00,61.21,61.46,61.21,61.38,6800.0,61.21,61.46,61.21,61.38,6800.0
2014-09-17 09:50:00,61.36,61.42,61.32,61.33,9400.0,61.36,61.42,61.32,61.33,9400.0
2014-09-17 10:00:00,61.33,61.38,61.21,61.25,9200.0,61.33,61.38,61.21,61.25,9200.0
2014-09-17 10:10:00,61.27,61.3,61.27,61.28,7200.0,61.27,61.3,61.27,61.28,7200.0
2014-09-17 10:20:00,61.29,61.31,61.24,61.27,5600.0,61.29,61.31,61.24,61.27,5600.0
2014-09-17 10:30:00,61.27,61.27,61.2,61.2,4000.0,61.27,61.27,61.2,61.2,4000.0
2014-09-17 10:40:00,61.19,61.23,61.13,61.19,11800.0,61.19,61.23,61.13,61.19,11800.0
2014-09-17 10:50:00,61.15,61.17,61.01,61.06,21800.0,61.15,61.17,61.01,61.06,21800.0
2014-09-17 11:00:00,61.05,61.05,60.95,60.95,17800.0,61.05,61.05,60.95,60.95,17800.0
2014-09-17 11:10:00,60.96,61.01,60.96,60.99,5000.0,60.96,61.01,60.96,60.99,5000.0
2014-09-17 11:20:00,60.99,61.01,60.88,60.94,5200.0,60.99,61.01,60.88,60.94,5200.0
2014-09-17 11:30:00,60.95,60.99,60.91,60.99,5600.0,60.95,60.99,60.91,60.99,5600.0
2014-09-17 11:40:00,60.95,60.97,60.94,60.94,4000.0,60.95,60.97,60.94,60.94,4000.0
2014-09-17 11:50:00,60.96,60.96,60.91,60.96,1800.0,60.96,60.96,60.91,60.96,1800.0
2014-09-17 12:00:00,60.94,60.99,60.94,60.98,4200.0,60.94,60.99,60.94,60.98,4200.0
2014-09-17 12:10:00,60.99,60.99,60.91,60.91,27400.0,60.99,60.99,60.91,60.91,27400.0
2014-09-17 12:20:00,60.91,60.91,60.79,60.81,8600.0,60.91,60.91,60.79,60.81,8600.0
2014-09-17 12:30:00,60.81,60.83,60.79,60.79,5800.0,60.81,60.83,60.79,60.79,5800.0
2014-09-17 12:40:00,60.8,60.83,60.74,60.74,12800.0,60.8,60.83,60.74,60.74,12800.0
2014-09-17 12:50:00,60.74,60.77,60.74,60.74,2000.0,60.74,60.77,60.74,60.74,2000.0
2014-09-17 13:00:00,60.74,60.74,60.7,60.7,7200.0,60.74,60.74,60.7,60.7,7200.0
2014-09-17 13:10:00,60.7,60.72,60.69,60.71,5000.0,60.7,60.72,60.69,60.71,5000.0
2014-09-17 13:20:00,60.71,60.72,60.56,60.56,7000.0,60.71,60.72,60.56,60.56,7000.0
2014-09-17 13:30:00,60.58,60.63,60.54,60.55,14600.0,60.58,60.63,60.54,60.55,14600.0
2014-09-17 13:40:00,60.56,60.62,60.56,60.56,9200.0,60.56,60.62,60.56,60.56,9200.0
2014-09-17 13:50:00,60.57,60.6,60.56,60.59,7800.0,60.57,60.6,60.56,60.59,7800.0
2014-09-17 14:00:00,60.59,60.6,60.4,60.51,41800.0,60.59,60.6,60.4,60.51,41800.0
2014-09-17 14:10:00,60.51,60.67,60.5,60.65,31600.0,60.51,60.67,60.5,60.65,31600.0
2014-09-17 14:20:00,60.62,60.72,60.58,60.62,65200.0,60.62,60.72,60.58,60.62,65200.0
2014-09-17 14:30:00,60.64,60.7,60.61,60.62,20400.0,60.64,60.7,60.61,60.62,20400.0
2014-09-17 14:40:00,60.62,60.67,60.51,60.52,14800.0,60.62,60.67,60.51,60.52,14800.0
2014-09-17 14:50:00,60.56,60.58,60.5,60.52,22000.0,60.56,60.58,60.5,60.52,22000.0
2014-09-17 15:00:00,60.52,60.58,60.51,60.52,13400.0,60.52,60.58,60.51,60.52,13400.0
2014-09-17 15:10:00,60.52,60.58,60.52,60.52,17000.0,60.52,60.58,60.52,60.52,17000.0
2014-09-17 15:20:00,60.52,60.56,60.48,60.56,42400.0,60.52,60.56,60.48,60.56,42400.0
2014-09-17 15:30:00,60.57,60.57,60.35,60.38,17400.0,60.57,60.57,60.35,60.38,17400.0
2014-09-17 15:40:00,60.38,60.45,60.37,60.37,19200.0,60.38,60.45,60.37,60.37,19200.0
2014-09-17 15:50:00,60.38,60.48,60.38,60.42,55400.0,60.38,60.48,60.38,60.42,55400.0
2014-09-18 09:30:00,60.63,60.63,60.35,60.45,10800.0,60.63,60.63,60.35,60.45,10800.0
2014-09-18 09:40:00,60.45,60.52,60.16,60.16,17000.0,60.45,60.52,60.16,60.16,17000.0
2014-09-18 09:50:00,60.15,60.2,60.03,60.05,16200.0,60.15,60.2,60.03,60.05,16200.0
2014-09-18 10:00:00,60.07,60.21,60.07,60.15,26000.0,60.07,60.21,60.07,60.15,26000.0
2014-09-18 10:10:00,60.2,60.23,60.02,60.07,25600.0,60.2,60.23,60.02,60.07,25600.0
2014-09-18 10:20:00,60.07,60.13,59.91,59.99,56200.0,60.07,60.13,59.91,59.99,56200.0
2014-09-18 10:30:00,59.97,60.09,59.97,60.03,15800.0,59.97,60.09,59.97,60.03,15800.0
2014-09-18 10:40:00,60.0,60.09,59.94,60.04,19800.0,60.0,60.09,59.94,60.04,19800.0
2014-09-18 10:50:00,60.06,60.08,59.93,59.99,14800.0,60.06,60.08,59.93,59.99,14800.0
2014-09-18 11:00:00,59.96,60.07,59.96,60.07,10400.0,59.96,60.07,59.96,60.07,10400.0
2014-09-18 11:10:00,60.07,60.1,60.01,60.09,73600.0,60.07,60.1,60.01,60.09,73600.0
2014-09-18 11:20:00,60.07,60.15,60.04,60.04,10200.0,60.07,60.15,60.04,60.04,10200.0
2014-09-18 11:30:00,60.04,60.13,60.02,60.05,14000.0,60.04,60.13,60.02,60.05,14000.0
2014-09-18 11:40:00,60.05,60.05,59.98,59.99,12200.0,60.05,60.05,59.98,59.99,12200.0
2014-09-18 11:50:00,59.99,60.05,59.98,59.99,16400.0,59.99,60.05,59.98,59.99,16400.0
2014-09-18 12:00:00,60.02,60.02,59.97,59.97,8800.0,60.02,60.02,59.97,59.97,8800.0
2014-09-18 12:10:00,59.97,60.01,59.96,59.96,21800.0,59.97,60.01,59.96,59.96,21800.0
2014-09-18 12:20:00,59.96,59.99,59.95,59.96,22600.0,59.96,59.99,59.95,59.96,22600.0
2014-09-18 12:30:00,59.96,59.98,59.93,59.93,19600.0,59.96,59.98,59.93,59.93,19600.0
2014-09-18 12:40:00,59.92,59.97,59.9,59.94,23200.0,59.92,59.97,59.9,59.94,23200.0
2014-09-18 12:50:00,59.93,59.93,59.88,59.88,8200.0,59.93,59.93,59.88,59.88,8200.0
2014-09-18 13:00:00,59.88,59.92,59.87,59.88,7600.0,59.88,59.92,59.87,59.88,7600.0
2014-09-18 13:10:00,59.93,60.02,59.93,59.99,8400.0,59.93,60.02,59.93,59.99,8400.0
2014-09-18 13:20:00,60.02,60.02,59.97,60.01,25600.0,60.02,60.02,59.97,60.01,25600.0
2014-09-18 13:30:00,59.99,60.01,59.98,60.01,11800.0,59.99,60.01,59.98,60.01,11800.0
2014-09-18 13:40:00,59.99,60.0,59.96,59.99,7400.0,59.99,60.0,59.96,59.99,7400.0
2014-09-18 13:50:00,59.99,60.0,59.84,59.88,18000.0,59.99,60.0,59.84,59.88,18000.0
2014-09-18 14:00:00,59.88,59.89,59.85,59.87,23400.0,59.88,59.89,59.85,59.87,23400.0
2014-09-18 14:10:00,59.88,59.9,59.85,59.85,15600.0,59.88,59.9,59.85,59.85,15600.0
2014-09-18 14:20:00,59.84,59.91,59.84,59.9,8800.0,59.84,59.91,59.84,59.9,8800.0
2014-09-18 14:30:00,59.9,59.91,59.88,59.91,12800.0,59.9,59.91,59.88,59.91,12800.0
2014-09-18 14:40:00,59.89,59.96,59.89,59.95,21200.0,59.89,59.96,59.89,59.95,21200.0
2014-09-18 14:50:00,59.95,60.02,59.95,59.99,26800.0,59.95,60.02,59.95,59.99,26800.0
2014-09-18 15:00:00,59.99,60.02,59.99,60.0,22200.0,59.99,60.02,59.99,60.0,22200.0
2014-09-18 15:10:00,60.0,60.02,59.99,59.99,36800.0,60.0,60.02,59.99,59.99,36800.0
2014-09-18 15:20:00,59.99,60.02,59.99,60.01,33400.0,59.99,60.02,59.99,60.01,33400.0
2014-09-18 15:30:00,60.01,60.02,59.95,59.99,72800.0,60.01,60.02,59.95,59.99,72800.0
2014-09-18 15:40:00,59.99,60.01,59.85,59.91,96000.0,59.99,60.01,59.85,59.91,96000.0
2014-09-18 15:50:00,59.9,59.92,59.87,59.9,78800.0,59.9,59.92,59.87,59.9,78800.0
2014-09-19 09:30:00,59.88,60.56,59.63,59.69,112200.0,59.88,60.56,59.63,59.69,112200.0
2014-09-19 09:40:00,59.69,59.72,58.5,59.36,92000.0,59.69,59.72,58.5,59.36,92000.0
2014-09-19 09:50:00,59.37,59.49,59.0,59.02,37000.0,59.37,59.49,59.0,59.02,37000.0
2014-09-19 10:00:00,59.02,59.38,59.02,59.27,42200.0,59.02,59.38,59.02,59.27,42200.0
2014-09-19 10:10:00,59.29,59.42,59.26,59.29,49200.0,59.29,59.42,59.26,59.29,49200.0
2014-09-19 10:20:00,59.28,59.52,59.24,59.5,123000.0,59.28,59.52,59.24,59.5,123000.0
2014-09-19 10:30:00,59.52,59.54,59.43,59.47,56800.0,59.52,59.54,59.43,59.47,56800.0
2014-09-19 10:40:00,59.51,59.55,59.45,59.54,55600.0,59.51,59.55,59.45,59.54,55600.0
2014-09-19 10:50:00,59.54,59.57,59.52,59.54,36000.0,59.54,59.57,59.52,59.54,36000.0
2014-09-19 11:00:00,59.54,59.54,59.48,59.52,23000.0,59.54,59.54,59.48,59.52,23000.0
2014-09-19 11:10:00,59.49,59.52,59.47,59.51,18000.0,59.49,59.52,59.47,59.51,18000.0
2014-09-19 11:20:00,59.51,59.52,59.42,59.43,48000.0,59.51,59.52,59.42,59.43,48000.0
2014-09-19 11:30:00,59.42,59.42,59.13,59.15,42000.0,59.42,59.42,59.13,59.15,42000.0
2014-09-19 11:40:00,59.14,59.15,59.05,59.07,19600.0,59.14,59.15,59.05,59.07,19600.0
2014-09-19 11:50:00,59.05,59.11,59.03,59.07,23200.0,59.05,59.11,59.03,59.07,23200.0
2014-09-19 12:00:00,59.08,59.13,59.01,59.03,20000.0,59.08,59.13,59.01,59.03,20000.0
2014-09-19 12:10:00,59.04,59.06,58.77,58.79,32400.0,59.04,59.06,58.77,58.79,32400.0
2014-09-19 12:20:00,58.78,58.8,58.68,58.7,38200.0,58.78,58.8,58.68,58.7,38200.0
2014-09-19 12:30:00,58.72,58.72,58.62,58.67,29400.0,58.72,58.72,58.62,58.67,29400.0
2014-09-19 12:40:00,58.67,58.67,58.57,58.64,30000.0,58.67,58.67,58.57,58.64,30000.0
2014-09-19 12:50:00,58.64,58.68,58.63,58.63,39800.0,58.64,58.68,58.63,58.63,39800.0
2014-09-19 13:00:00,58.63,58.72,58.63,58.71,19800.0,58.63,58.72,58.63,58.71,19800.0
2014-09-19 13:10:00,58.72,58.76,58.71,58.74,32200.0,58.72,58.76,58.71,58.74,32200.0
2014-09-19 13:20:00,58.76,58.91,58.7,58.7,46200.0,58.76,58.91,58.7,58.7,46200.0
2014-09-19 13:30:00,58.73,58.87,58.7,58.83,47200.0,58.73,58.87,58.7,58.83,47200.0
2014-09-19 13:40:00,58.82,58.82,58.63,58.68,35800.0,58.82,58.82,58.63,58.68,35800.0
2014-09-19 13:50:00,58.69,58.8,58.68,58.72,50800.0,58.69,58.8,58.68,58.72,50800.0
2014-09-19 14:00:00,58.74,58.76,58.69,58.74,24400.0,58.74,58.76,58.69,58.74,24400.0
2014-09-19 14:10:00,58.74,58.76,58.7,58.73,42400.0,58.74,58.76,58.7,58.73,42400.0
2014-09-19 14:20:00,58.73,58.82,58.66,58.67,37400.0,58.73,58.82,58.66,58.67,37400.0
2014-09-19 14:30:00,58.67,58.67,58.58,58.63,33200.0,58.67,58.67,58.58,58.63,33200.0
2014-09-19 14:40:00,58.63,58.65,58.52,58.52,48000.0,58.63,58.65,58.52,58.52,48000.0
2014-09-19 14:50:00,58.52,58.55,58.46,58.48,45400.0,58.52,58.55,58.46,58.48,45400.0
2014-09-19 15:00:00,58.49,58.52,58.37,58.38,68400.0,58.49,58.52,58.37,58.38,68400.0
2014-09-19 15:10:00,58.39,58.52,58.39,58.47,39800.0,58.39,58.52,58.39,58.47,39800.0
2014-09-19 15:20:00,58.46,58.47,58.4,58.4,55400.0,58.46,58.47,58.4,58.4,55400.0
2014-09-19 15:30:00,58.39,58.45,58.33,58.43,57400.0,58.39,58.45,58.33,58.43,57400.0
2014-09-19 15:40:00,58.43,58.49,58.41,58.47,79400.0,58.43,58.49,58.41,58.47,79400.0
2014-09-19 15:50:00,58.43,58.47,58.24,58.39,213000.0,58.43,58.47,58.24,58.39,213000.0
2014-09-22 09:30:00,58.27,58.27,57.74,57.82,31000.0,58.27,58.27,57.74,57.82,31000.0
2014-09-22 09:40:00,57.75,57.8,57.46,57.57,55000.0,57.75,57.8,57.46,57.57,55000.0
2014-09-22 09:50:00,57.57,57.76,57.46,57.51,52200.0,57.57,57.76,57.46,57.51,52200.0
2014-09-22 10:00:00,57.53,57.63,57.49,57.58,91800.0,57.53,57.63,57.49,57.58,91800.0
2014-09-22 10:10:00,57.6,57.72,57.48,57.67,42200.0,57.6,57.72,57.48,57.67,42200.0
2014-09-22 10:20:00,57.63,57.73,57.57,57.66,34800.0,57.63,57.73,57.57,57.66,34800.0
2014-09-22 10:30:00,57.65,57.65,57.58,57.63,33800.0,57.65,57.65,57.58,57.63,33800.0
2014-09-22 10:40:00,57.63,57.63,57.51,57.59,89800.0,57.63,57.63,57.51,57.59,89800.0
2014-09-22 10:50:00,57.58,57.58,57.51,57.57,23200.0,57.58,57.58,57.51,57.57,23200.0
2014-09-22 11:00:00,57.57,57.62,57.52,57.58,37600.0,57.57,57.62,57.52,57.58,37600.0
2014-09-22 11:10:00,57.58,57.69,57.56,57.66,20800.0,57.58,57.69,57.56,57.66,20800.0
2014-09-22 11:20:00,57.66,57.72,57.63,57.66,39000.0,57.66,57.72,57.63,57.66,39000.0
2014-09-22 11:30:00,57.67,57.7,57.62,57.63,24200.0,57.67,57.7,57.62,57.63,24200.0
2014-09-22 11:40:00,57.63,57.67,57.55,57.6,82000.0,57.63,57.67,57.55,57.6,82000.0
2014-09-22 11:50:00,57.62,57.63,57.57,57.58,19200.0,57.62,57.63,57.57,57.58,19200.0
2014-09-22 12:00:00,57.58,57.58,57.52,57.53,28000.0,57.58,57.58,57.52,57.53,28000.0
2014-09-22 12:10:00,57.52,57.55,57.51,57.52,29800.0,57.52,57.55,57.51,57.52,29800.0
2014-09-22 12:20:00,57.52,57.55,57.52,57.54,20400.0,57.52,57.55,57.52,57.54,20400.0
2014-09-22 12:30:00,57.54,57.55,57.51,57.53,19600.0,57.54,57.55,57.51,57.53,19600.0
2014-09-22 12:40:00,57.53,57.55,57.51,57.54,20600.0,57.53,57.55,57.51,57.54,20600.0
2014-09-22 12:50:00,57.54,57.54,57.51,57.51,18400.0,57.54,57.54,57.51,57.51,18400.0
2014-09-22 13:00:00,57.52,57.55,57.48,57.49,28000.0,57.52,57.55,57.48,57.49,28000.0
2014-09-22 13:10:00,57.49,57.49,57.45,57.48,19000.0,57.49,57.49,57.45,57.48,19000.0
2014-09-22 13:20:00,57.49,57.52,57.48,57.49,33200.0,57.49,57.52,57.48,57.49,33200.0
2014-09-22 13:30:00,57.49,57.5,57.44,57.47,20000.0,57.49,57.5,57.44,57.47,20000.0
2014-09-22 13:40:00,57.47,57.51,57.47,57.51,37400.0,57.47,57.51,57.47,57.51,37400.0
2014-09-22 13:50:00,57.5,57.5,57.46,57.48,21400.0,57.5,57.5,57.46,57.48,21400.0
2014-09-22 14:00:00,57.48,57.49,57.46,57.48,23600.0,57.48,57.49,57.46,57.48,23600.0
2014-09-22 14:10:00,57.48,57.48,57.33,57.35,50400.0,57.48,57.48,57.33,57.35,50400.0
2014-09-22 14:20:00,57.37,57.41,57.3,57.33,33400.0,57.37,57.41,57.3,57.33,33400.0
2014-09-22 14:30:00,57.34,57.37,57.32,57.33,36000.0,57.34,57.37,57.32,57.33,36000.0
2014-09-22 14:40:00,57.34,57.35,57.31,57.34,31000.0,57.34,57.35,57.31,57.34,31000.0
2014-09-22 14:50:00,57.34,57.35,57.31,57.34,41200.0,57.34,57.35,57.31,57.34,41200.0
2014-09-22 15:00:00,57.33,57.38,57.33,57.37,37200.0,57.33,57.38,57.33,57.37,37200.0
2014-09-22 15:10:00,57.36,57.38,57.31,57.33,45600.0,57.36,57.38,57.31,57.33,45600.0
2014-09-22 15:20:00,57.33,57.33,57.3,57.31,54400.0,57.33,57.33,57.3,57.31,54400.0
2014-09-22 15:30:00,57.32,57.4,57.32,57.37,52000.0,57.32,57.4,57.32,57.37,52000.0
2014-09-22 15:40:00,57.36,57.37,57.32,57.32,63200.0,57.36,57.37,57.32,57.32,63200.0
2014-09-22 15:50:00,57.31,57.41,57.26,57.35,128400.0,57.31,57.41,57.26,57.35,128400.0
2014-09-23 09:30:00,56.99,57.26,56.74,57.15,26800.0,56.99,57.26,56.74,57.15,26800.0
2014-09-23 09:40:00,57.15,57.38,57.15,57.34,27800.0,57.15,57.38,57.15,57.34,27800.0
2014-09-23 09:50:00,57.33,57.55,57.32,57.55,36000.0,57.33,57.55,57.32,57.55,36000.0
2014-09-23 10:00:00,57.58,57.74,57.57,57.72,35400.0,57.58,57.74,57.57,57.72,35400.0
2014-09-23 10:10:00,57.72,57.88,57.63,57.75,28600.0,57.72,57.88,57.63,57.75,28600.0
2014-09-23 10:20:00,57.75,57.84,57.63,57.65,20800.0,57.75,57.84,57.63,57.65,20800.0
2014-09-23 10:30:00,57.65,57.72,57.62,57.7,27600.0,57.65,57.72,57.62,57.7,27600.0
2014-09-23 10:40:00,57.7,57.71,57.65,57.66,25800.0,57.7,57.71,57.65,57.66,25800.0
2014-09-23 10:50:00,57.67,57.68,57.5,57.52,26200.0,57.67,57.68,57.5,57.52,26200.0
2014-09-23 11:00:00,57.57,57.63,57.55,57.6,25800.0,57.57,57.63,57.55,57.6,25800.0
2014-09-23 11:10:00,57.6,57.67,57.55,57.67,21400.0,57.6,57.67,57.55,57.67,21400.0
2014-09-23 11:20:00,57.67,57.73,57.67,57.71,42000.0,57.67,57.73,57.67,57.71,42000.0
2014-09-23 11:30:00,57.69,57.75,57.67,57.74,13400.0,57.69,57.75,57.67,57.74,13400.0
2014-09-23 11:40:00,57.76,57.79,57.75,57.75,29400.0,57.76,57.79,57.75,57.75,29400.0
2014-09-23 11:50:00,57.74,57.8,57.74,57.8,14000.0,57.74,57.8,57.74,57.8,14000.0
2014-09-23 12:00:00,57.78,57.8,57.61,57.63,17600.0,57.78,57.8,57.61,57.63,17600.0
2014-09-23 12:10:00,57.63,57.65,57.61,57.61,10000.0,57.63,57.65,57.61,57.61,10000.0
2014-09-23 12:20:00,57.61,57.61,57.45,57.46,21000.0,57.61,57.61,57.45,57.46,21000.0
2014-09-23 12:30:00,57.46,57.5,57.46,57.49,9800.0,57.46,57.5,57.46,57.49,9800.0
2014-09-23 12:40:00,57.49,57.52,57.48,57.48,12600.0,57.49,57.52,57.48,57.48,12600.0
2014-09-23 12:50:00,57.48,57.52,57.47,57.5,9400.0,57.48,57.52,57.47,57.5,9400.0
2014-09-23 13:00:00,57.5,57.5,57.43,57.44,18600.0,57.5,57.5,57.43,57.44,18600.0
2014-09-23 13:10:00,57.43,57.44,57.41,57.42,14400.0,57.43,57.44,57.41,57.42,14400.0
2014-09-23 13:20:00,57.43,57.45,57.42,57.45,110000.0,57.43,57.45,57.42,57.45,110000.0
2014-09-23 13:30:00,57.45,57.6,57.44,57.6,17800.0,57.45,57.6,57.44,57.6,17800.0
2014-09-23 13:40:00,57.58,57.61,57.57,57.6,14400.0,57.58,57.61,57.57,57.6,14400.0
2014-09-23 13:50:00,57.6,57.66,57.58,57.6,33000.0,57.6,57.66,57.58,57.6,33000.0
2014-09-23 14:00:00,57.6,57.65,57.58,57.6,18800.0,57.6,57.65,57.58,57.6,18800.0
2014-09-23 14:10:00,57.6,57.64,57.59,57.6,22400.0,57.6,57.64,57.59,57.6,22400.0
2014-09-23 14:20:00,57.6,57.73,57.58,57.7,29400.0,57.6,57.73,57.58,57.7,29400.0
2014-09-23 14:30:00,57.7,58.06,57.7,57.96,118200.0,57.7,58.06,57.7,57.96,118200.0
2014-09-23 14:40:00,57.96,58.04,57.92,57.97,51600.0,57.96,58.04,57.92,57.97,51600.0
2014-09-23 14:50:00,57.97,58.01,57.95,57.99,94000.0,57.97,58.01,57.95,57.99,94000.0
2014-09-23 15:00:00,57.99,58.03,57.95,58.0,29400.0,57.99,58.03,57.95,58.0,29400.0
2014-09-23 15:10:00,57.99,58.03,57.96,57.99,83000.0,57.99,58.03,57.96,57.99,83000.0
2014-09-23 15:20:00,57.99,58.05,57.98,58.02,89400.0,57.99,58.05,57.98,58.02,89400.0
2014-09-23 15:30:00,58.02,58.02,57.88,57.91,33400.0,58.02,58.02,57.88,57.91,33400.0
2014-09-23 15:40:00,57.92,57.97,57.84,57.84,48000.0,57.92,57.97,57.84,57.84,48000.0
2014-09-23 15:50:00,57.82,57.83,57.62,57.63,122600.0,57.82,57.83,57.62,57.63,122600.0
2014-09-24 09:30:00,57.77,58.08,57.77,57.92,15800.0,57.77,58.08,57.77,57.92,15800.0
2014-09-24 09:40:00,57.96,57.99,57.88,57.88,18400.0,57.96,57.99,57.88,57.88,18400.0
2014-09-24 09:50:00,57.88,57.98,57.88,57.92,9400.0,57.88,57.98,57.88,57.92,9400.0
2014-09-24 10:00:00,57.93,57.97,57.72,57.78,36800.0,57.93,57.97,57.72,57.78,36800.0
2014-09-24 10:10:00,57.77,57.91,57.71,57.88,13600.0,57.77,57.91,57.71,57.88,13600.0
2014-09-24 10:20:00,57.88,57.98,57.77,57.94,11600.0,57.88,57.98,57.77,57.94,11600.0
2014-09-24 10:30:00,57.95,58.06,57.93,58.04,22600.0,57.95,58.06,57.93,58.04,22600.0
2014-09-24 10:40:00,58.04,58.11,58.04,58.04,10400.0,58.04,58.11,58.04,58.04,10400.0
2014-09-24 10:50:00,58.1,58.12,58.01,58.03,13000.0,58.1,58.12,58.01,58.03,13000.0
2014-09-24 11:00:00,58.03,58.13,58.03,58.11,15800.0,58.03,58.13,58.03,58.11,15800.0
2014-09-24 11:10:00,58.1,58.11,58.04,58.1,19200.0,58.1,58.11,58.04,58.1,19200.0
2014-09-24 11:20:00,58.1,58.16,58.09,58.13,17200.0,58.1,58.16,58.09,58.13,17200.0
2014-09-24 11:30:00,58.13,58.22,58.13,58.17,44200.0,58.13,58.22,58.13,58.17,44200.0
2014-09-24 11:40:00,58.17,58.23,58.15,58.23,9000.0,58.17,58.23,58.15,58.23,9000.0
2014-09-24 11:50:00,58.23,58.36,58.23,58.36,22600.0,58.23,58.36,58.23,58.36,22600.0
2014-09-24 12:00:00,58.37,58.4,58.31,58.31,32200.0,58.37,58.4,58.31,58.31,32200.0
2014-09-24 12:10:00,58.31,58.31,58.26,58.28,25600.0,58.31,58.31,58.26,58.28,25600.0
2014-09-24 12:20:00,58.29,58.3,58.25,58.3,29400.0,58.29,58.3,58.25,58.3,29400.0
2014-09-24 12:30:00,58.3,58.32,58.27,58.27,7400.0,58.3,58.32,58.27,58.27,7400.0
2014-09-24 12:40:00,58.27,58.3,58.27,58.3,15400.0,58.27,58.3,58.27,58.3,15400.0
2014-09-24 12:50:00,58.3,58.33,58.27,58.29,16600.0,58.3,58.33,58.27,58.29,16600.0
2014-09-24 13:00:00,58.31,58.38,58.31,58.36,22400.0,58.31,58.38,58.31,58.36,22400.0
2014-09-24 13:10:00,58.37,58.42,58.37,58.42,15000.0,58.37,58.42,58.37,58.42,15000.0
2014-09-24 13:20:00,58.42,58.55,58.4,58.55,43400.0,58.42,58.55,58.4,58.55,43400.0
2014-09-24 13:30:00,58.56,58.64,58.55,58.63,20400.0,58.56,58.64,58.55,58.63,20400.0
2014-09-24 13:40:00,58.65,58.69,58.63,58.69,14000.0,58.65,58.69,58.63,58.69,14000.0
2014-09-24 13:50:00,58.7,58.83,58.7,58.81,21600.0,58.7,58.83,58.7,58.81,21600.0
2014-09-24 14:00:00,58.81,58.85,58.79,58.82,28000.0,58.81,58.85,58.79,58.82,28000.0
2014-09-24 14:10:00,58.82,58.99,58.82,58.97,28400.0,58.82,58.99,58.82,58.97,28400.0
2014-09-24 14:20:00,58.98,59.11,58.98,59.09,29800.0,58.98,59.11,58.98,59.09,29800.0
2014-09-24 14:30:00,59.09,59.21,59.09,59.21,46200.0,59.09,59.21,59.09,59.21,46200.0
2014-09-24 14:40:00,59.19,59.23,59.18,59.22,27800.0,59.19,59.23,59.18,59.22,27800.0
2014-09-24 14:50:00,59.23,59.37,59.21,59.36,45400.0,59.23,59.37,59.21,59.36,45400.0
2014-09-24 15:00:00,59.35,59.41,59.32,59.41,33400.0,59.35,59.41,59.32,59.41,33400.0
2014-09-24 15:10:00,59.43,59.52,59.41,59.52,28000.0,59.43,59.52,59.41,59.52,28000.0
2014-09-24 15:20:00,59.51,59.51,59.35,59.38,44600.0,59.51,59.51,59.35,59.38,44600.0
2014-09-24 15:30:00,59.4,59.44,59.38,59.43,52000.0,59.4,59.44,59.38,59.43,52000.0
2014-09-24 15:40:00,59.43,59.44,59.33,59.33,53000.0,59.43,59.44,59.33,59.33,53000.0
2014-09-24 15:50:00,59.31,59.37,59.22,59.35,155200.0,59.31,59.37,59.22,59.35,155200.0
2014-09-25 09:30:00,59.32,59.92,59.22,59.59,33200.0,59.32,59.92,59.22,59.59,33200.0
2014-09-25 09:40:00,59.51,59.54,59.25,59.28,37800.0,59.51,59.54,59.25,59.28,37800.0
2014-09-25 09:50:00,59.23,59.29,59.16,59.26,29800.0,59.23,59.29,59.16,59.26,29800.0
2014-09-25 10:00:00,59.18,59.33,59.1,59.29,51000.0,59.18,59.33,59.1,59.29,51000.0
2014-09-25 10:10:00,59.29,59.34,59.24,59.29,60400.0,59.29,59.34,59.24,59.29,60400.0
2014-09-25 10:20:00,59.27,59.29,59.1,59.18,29000.0,59.27,59.29,59.1,59.18,29000.0
2014-09-25 10:30:00,59.18,59.19,59.04,59.1,21200.0,59.18,59.19,59.04,59.1,21200.0
2014-09-25 10:40:00,59.1,59.13,59.04,59.08,30600.0,59.1,59.13,59.04,59.08,30600.0
2014-09-25 10:50:00,59.09,59.2,59.06,59.13,34800.0,59.09,59.2,59.06,59.13,34800.0
2014-09-25 11:00:00,59.13,59.3,59.09,59.29,27000.0,59.13,59.3,59.09,59.29,27000.0
2014-09-25 11:10:00,59.3,59.3,59.21,59.24,19200.0,59.3,59.3,59.21,59.24,19200.0
2014-09-25 11:20:00,59.25,59.35,59.2,59.27,22600.0,59.25,59.35,59.2,59.27,22600.0
2014-09-25 11:30:00,59.27,59.29,59.2,59.23,19000.0,59.27,59.29,59.2,59.23,19000.0
2014-09-25 11:40:00,59.18,59.18,59.05,59.05,14400.0,59.18,59.18,59.05,59.05,14400.0
2014-09-25 11:50:00,59.09,59.13,59.05,59.1,19000.0,59.09,59.13,59.05,59.1,19000.0
2014-09-25 12:00:00,59.08,59.1,59.02,59.05,16600.0,59.08,59.1,59.02,59.05,16600.0
2014-09-25 12:10:00,59.05,59.15,59.05,59.07,16000.0,59.05,59.15,59.05,59.07,16000.0
2014-09-25 12:20:00,59.08,59.12,59.01,59.01,15000.0,59.08,59.12,59.01,59.01,15000.0
2014-09-25 12:30:00,59.06,59.15,59.06,59.15,7800.0,59.06,59.15,59.06,59.15,7800.0
2014-09-25 12:40:00,59.13,59.15,59.03,59.04,124200.0,59.13,59.15,59.03,59.04,124200.0
2014-09-25 12:50:00,59.02,59.02,58.96,59.01,11800.0,59.02,59.02,58.96,59.01,11800.0
2014-09-25 13:00:00,59.01,59.01,58.88,58.93,14000.0,59.01,59.01,58.88,58.93,14000.0
2014-09-25 13:10:00,58.95,59.03,58.95,59.02,8400.0,58.95,59.03,58.95,59.02,8400.0
2014-09-25 13:20:00,59.02,59.05,58.99,59.04,28600.0,59.02,59.05,58.99,59.04,28600.0
2014-09-25 13:30:00,59.05,59.06,59.02,59.02,8600.0,59.05,59.06,59.02,59.02,8600.0
2014-09-25 13:40:00,59.02,59.05,58.98,58.98,10200.0,59.02,59.05,58.98,58.98,10200.0
2014-09-25 13:50:00,58.98,58.98,58.91,58.97,12600.0,58.98,58.98,58.91,58.97,12600.0
2014-09-25 14:00:00,58.93,58.96,58.85,58.86,23000.0,58.93,58.96,58.85,58.86,23000.0
2014-09-25 14:10:00,58.87,58.87,58.81,58.85,10800.0,58.87,58.87,58.81,58.85,10800.0
2014-09-25 14:20:00,58.85,58.89,58.83,58.85,19000.0,58.85,58.89,58.83,58.85,19000.0
2014-09-25 14:30:00,58.87,58.88,58.83,58.85,17000.0,58.87,58.88,58.83,58.85,17000.0
2014-09-25 14:40:00,58.84,58.93,58.83,58.92,12000.0,58.84,58.93,58.83,58.92,12000.0
2014-09-25 14:50:00,58.91,58.92,58.83,58.84,20600.0,58.91,58.92,58.83,58.84,20600.0
2014-09-25 15:00:00,58.85,58.86,58.84,58.85,9000.0,58.85,58.86,58.84,58.85,9000.0
2014-09-25 15:10:00,58.85,58.88,58.83,58.88,14600.0,58.85,58.88,58.83,58.88,14600.0
2014-09-25 15:20:00,58.87,58.88,58.85,58.85,32000.0,58.87,58.88,58.85,58.85,32000.0
2014-09-25 15:30:00,58.87,58.87,58.81,58.85,14600.0,58.87,58.87,58.81,58.85,14600.0
2014-09-25 15:40:00,58.85,58.88,58.81,58.84,31000.0,58.85,58.88,58.81,58.84,31000.0
2014-09-25 15:50:00,58.81,58.82,58.66,58.66,59400.0,58.81,58.82,58.66,58.66,59400.0
2014-09-26 09:30:00,58.66,59.1,58.52,58.93,16200.0,58.66,59.1,58.52,58.93,16200.0
2014-09-26 09:40:00,58.81,58.88,58.73,58.74,15400.0,58.81,58.88,58.73,58.74,15400.0
2014-09-26 09:50:00,58.85,58.96,58.84,58.93,62800.0,58.85,58.96,58.84,58.93,62800.0
2014-09-26 10:00:00,58.99,59.19,58.9,58.9,28600.0,58.99,59.19,58.9,58.9,28600.0
2014-09-26 10:10:00,58.9,58.9,58.67,58.7,26200.0,58.9,58.9,58.67,58.7,26200.0
2014-09-26 10:20:00,58.71,58.88,58.7,58.85,44800.0,58.71,58.88,58.7,58.85,44800.0
2014-09-26 10:30:00,58.85,58.92,58.79,58.91,19600.0,58.85,58.92,58.79,58.91,19600.0
2014-09-26 10:40:00,58.91,58.96,58.91,58.95,16800.0,58.91,58.96,58.91,58.95,16800.0
2014-09-26 10:50:00,58.94,59.0,58.9,59.0,11800.0,58.94,59.0,58.9,59.0,11800.0
2014-09-26 11:00:00,59.01,59.05,58.85,58.87,23200.0,59.01,59.05,58.85,58.87,23200.0
2014-09-26 11:10:00,58.87,58.87,58.85,58.85,5000.0,58.87,58.87,58.85,58.85,5000.0
2014-09-26 11:20:00,58.86,58.89,58.82,58.88,121400.0,58.86,58.89,58.82,58.88,121400.0
2014-09-26 11:30:00,58.87,59.02,58.86,59.0,20800.0,58.87,59.02,58.86,59.0,20800.0
2014-09-26 11:40:00,59.0,59.03,58.98,59.02,23000.0,59.0,59.03,58.98,59.02,23000.0
2014-09-26 11:50:00,58.99,59.07,58.97,59.0,16400.0,58.99,59.07,58.97,59.0,16400.0
2014-09-26 12:00:00,58.99,58.99,58.89,58.96,7200.0,58.99,58.99,58.89,58.96,7200.0
2014-09-26 12:10:00,58.94,59.02,58.94,59.02,5400.0,58.94,59.02,58.94,59.02,5400.0
2014-09-26 12:20:00,59.02,59.05,58.99,59.02,10200.0,59.02,59.05,58.99,59.02,10200.0
2014-09-26 12:30:00,59.01,59.05,58.94,58.95,7400.0,59.01,59.05,58.94,58.95,7400.0
2014-09-26 12:40:00,58.95,58.95,58.88,58.9,7000.0,58.95,58.95,58.88,58.9,7000.0
2014-09-26 12:50:00,58.91,58.94,58.87,58.94,12200.0,58.91,58.94,58.87,58.94,12200.0
2014-09-26 13:00:00,58.95,58.97,58.95,58.96,2800.0,58.95,58.97,58.95,58.96,2800.0
2014-09-26 13:10:00,58.96,58.99,58.96,58.96,5600.0,58.96,58.99,58.96,58.96,5600.0
2014-09-26 13:20:00,58.97,59.02,58.94,58.99,11400.0,58.97,59.02,58.94,58.99,11400.0
2014-09-26 13:30:00,58.99,59.0,58.95,58.96,5000.0,58.99,59.0,58.95,58.96,5000.0
2014-09-26 13:40:00,58.95,58.95,58.9,58.92,8600.0,58.95,58.95,58.9,58.92,8600.0
2014-09-26 13:50:00,58.93,58.98,58.92,58.98,7400.0,58.93,58.98,58.92,58.98,7400.0
2014-09-26 14:00:00,58.96,58.98,58.93,58.98,10000.0,58.96,58.98,58.93,58.98,10000.0
2014-09-26 14:10:00,58.97,59.02,58.95,59.01,19200.0,58.97,59.02,58.95,59.01,19200.0
2014-09-26 14:20:00,59.02,59.02,58.93,58.94,12200.0,59.02,59.02,58.93,58.94,12200.0
2014-09-26 14:30:00,58.94,59.03,58.92,59.02,25000.0,58.94,59.03,58.92,59.02,25000.0
2014-09-26 14:40:00,59.02,59.08,59.02,59.06,9400.0,59.02,59.08,59.02,59.06,9400.0
2014-09-26 14:50:00,59.06,59.06,59.02,59.05,17800.0,59.06,59.06,59.02,59.05,17800.0
2014-09-26 15:00:00,59.06,59.08,59.02,59.04,10600.0,59.06,59.08,59.02,59.04,10600.0
2014-09-26 15:10:00,59.04,59.07,58.97,58.99,14400.0,59.04,59.07,58.97,58.99,14400.0
2014-09-26 15:20:00,59.01,59.02,58.96,58.98,13400.0,59.01,59.02,58.96,58.98,13400.0
2014-09-26 15:30:00,58.98,59.0,58.92,58.93,20000.0,58.98,59.0,58.92,58.93,20000.0
2014-09-26 15:40:00,58.93,58.93,58.84,58.85,14400.0,58.93,58.93,58.84,58.85,14400.0
2014-09-26 15:50:00,58.85,58.96,58.83,58.88,39200.0,58.85,58.96,58.83,58.88,39200.0
2014-09-29 09:30:00,58.33,58.6,58.3,58.56,13400.0,58.33,58.6,58.3,58.56,13400.0
2014-09-29 09:40:00,58.6,58.83,58.6,58.8,11600.0,58.6,58.83,58.6,58.8,11600.0
2014-09-29 09:50:00,58.79,59.03,58.77,59.03,11200.0,58.79,59.03,58.77,59.03,11200.0
2014-09-29 10:00:00,59.03,59.09,58.99,59.06,13600.0,59.03,59.09,58.99,59.06,13600.0
2014-09-29 10:10:00,59.05,59.38,59.05,59.38,21400.0,59.05,59.38,59.05,59.38,21400.0
2014-09-29 10:20:00,59.36,59.41,59.27,59.29,15600.0,59.36,59.41,59.27,59.29,15600.0
2014-09-29 10:30:00,59.34,59.38,59.31,59.35,10600.0,59.34,59.38,59.31,59.35,10600.0
2014-09-29 10:40:00,59.38,59.47,59.35,59.35,23000.0,59.38,59.47,59.35,59.35,23000.0
2014-09-29 10:50:00,59.35,59.37,59.29,59.3,16000.0,59.35,59.37,59.29,59.3,16000.0
2014-09-29 11:00:00,59.3,59.35,59.29,59.29,13200.0,59.3,59.35,59.29,59.29,13200.0
2014-09-29 11:10:00,59.35,59.44,59.33,59.42,8000.0,59.35,59.44,59.33,59.42,8000.0
2014-09-29 11:20:00,59.42,59.49,59.42,59.49,19400.0,59.42,59.49,59.42,59.49,19400.0
2014-09-29 11:30:00,59.5,59.5,59.37,59.39,14200.0,59.5,59.5,59.37,59.39,14200.0
2014-09-29 11:40:00,59.4,59.47,59.35,59.4,7000.0,59.4,59.47,59.35,59.4,7000.0
2014-09-29 11:50:00,59.44,59.44,59.4,59.4,4400.0,59.44,59.44,59.4,59.4,4400.0
2014-09-29 12:00:00,59.4,59.45,59.39,59.42,11200.0,59.4,59.45,59.39,59.42,11200.0
2014-09-29 12:10:00,59.42,59.42,59.38,59.38,10800.0,59.42,59.42,59.38,59.38,10800.0
2014-09-29 12:20:00,59.38,59.41,59.31,59.32,8000.0,59.38,59.41,59.31,59.32,8000.0
2014-09-29 12:30:00,59.33,59.35,59.24,59.26,6600.0,59.33,59.35,59.24,59.26,6600.0
2014-09-29 12:40:00,59.31,59.31,59.3,59.31,1800.0,59.31,59.31,59.3,59.31,1800.0
2014-09-29 12:50:00,59.32,59.37,59.32,59.37,8800.0,59.32,59.37,59.32,59.37,8800.0
2014-09-29 13:00:00,59.37,59.38,59.32,59.35,14600.0,59.37,59.38,59.32,59.35,14600.0
2014-09-29 13:10:00,59.38,59.45,59.38,59.44,11800.0,59.38,59.45,59.38,59.44,11800.0
2014-09-29 13:20:00,59.44,59.44,59.4,59.44,7800.0,59.44,59.44,59.4,59.44,7800.0
2014-09-29 13:30:00,59.46,59.48,59.46,59.47,14200.0,59.46,59.48,59.46,59.47,14200.0
2014-09-29 13:40:00,59.47,59.48,59.37,59.37,15400.0,59.47,59.48,59.37,59.37,15400.0
2014-09-29 13:50:00,59.38,59.42,59.37,59.38,7800.0,59.38,59.42,59.37,59.38,7800.0
2014-09-29 14:00:00,59.37,59.4,59.29,59.29,14200.0,59.37,59.4,59.29,59.29,14200.0
2014-09-29 14:10:00,59.31,59.31,59.24,59.26,11400.0,59.31,59.31,59.24,59.26,11400.0
2014-09-29 14:20:00,59.26,59.37,59.26,59.35,10800.0,59.26,59.37,59.26,59.35,10800.0
2014-09-29 14:30:00,59.35,59.44,59.35,59.44,20000.0,59.35,59.44,59.35,59.44,20000.0
2014-09-29 14:40:00,59.43,59.56,59.42,59.54,16600.0,59.43,59.56,59.42,59.54,16600.0
2014-09-29 14:50:00,59.52,59.63,59.49,59.6,30600.0,59.52,59.63,59.49,59.6,30600.0
2014-09-29 15:00:00,59.6,59.6,59.55,59.58,15600.0,59.6,59.6,59.55,59.58,15600.0
2014-09-29 15:10:00,59.55,59.65,59.55,59.65,19400.0,59.55,59.65,59.55,59.65,19400.0
2014-09-29 15:20:00,59.65,59.82,59.65,59.81,26400.0,59.65,59.82,59.65,59.81,26400.0
2014-09-29 15:30:00,59.82,59.87,59.76,59.82,37600.0,59.82,59.87,59.76,59.82,37600.0
2014-09-29 15:40:00,59.82,59.88,59.77,59.81,56800.0,59.82,59.88,59.77,59.81,56800.0
2014-09-29 15:50:00,59.8,59.85,59.74,59.76,93800.0,59.8,59.85,59.74,59.76,93800.0
2014-09-30 09:30:00,59.76,59.76,59.32,59.32,22200.0,59.76,59.76,59.32,59.32,22200.0
2014-09-30 09:40:00,59.32,59.52,59.28,59.47,25800.0,59.32,59.52,59.28,59.47,25800.0
2014-09-30 09:50:00,59.44,59.69,59.42,59.69,14600.0,59.44,59.69,59.42,59.69,14600.0
2014-09-30 10:00:00,59.64,59.75,59.54,59.75,15200.0,59.64,59.75,59.54,59.75,15200.0
2014-09-30 10:10:00,59.75,59.88,59.69,59.69,26800.0,59.75,59.88,59.69,59.69,26800.0
2014-09-30 10:20:00,59.69,59.73,59.56,59.58,19200.0,59.69,59.73,59.56,59.58,19200.0
2014-09-30 10:30:00,59.62,59.8,59.58,59.8,27800.0,59.62,59.8,59.58,59.8,27800.0
2014-09-30 10:40:00,59.81,59.83,59.7,59.7,18600.0,59.81,59.83,59.7,59.7,18600.0
2014-09-30 10:50:00,59.67,59.67,59.48,59.5,116000.0,59.67,59.67,59.48,59.5,116000.0
2014-09-30 11:00:00,59.48,59.59,59.45,59.56,65600.0,59.48,59.59,59.45,59.56,65600.0
2014-09-30 11:10:00,59.53,59.54,59.47,59.51,21400.0,59.53,59.54,59.47,59.51,21400.0
2014-09-30 11:20:00,59.51,59.68,59.47,59.62,33000.0,59.51,59.68,59.47,59.62,33000.0
2014-09-30 11:30:00,59.64,59.68,59.62,59.63,16000.0,59.64,59.68,59.62,59.63,16000.0
2014-09-30 11:40:00,59.64,59.65,59.56,59.56,15800.0,59.64,59.65,59.56,59.56,15800.0
2014-09-30 11:50:00,59.58,59.62,59.55,59.57,16400.0,59.58,59.62,59.55,59.57,16400.0
2014-09-30 12:00:00,59.58,59.59,59.55,59.57,13000.0,59.58,59.59,59.55,59.57,13000.0
2014-09-30 12:10:00,59.55,59.56,59.51,59.51,19600.0,59.55,59.56,59.51,59.51,19600.0
2014-09-30 12:20:00,59.51,59.51,59.37,59.4,18000.0,59.51,59.51,59.37,59.4,18000.0
2014-09-30 12:30:00,59.41,59.45,59.34,59.34,9400.0,59.41,59.45,59.34,59.34,9400.0
2014-09-30 12:40:00,59.33,59.38,59.31,59.33,20800.0,59.33,59.38,59.31,59.33,20800.0
2014-09-30 12:50:00,59.35,59.35,59.32,59.33,10000.0,59.35,59.35,59.32,59.33,10000.0
2014-09-30 13:00:00,59.32,59.44,59.31,59.38,14000.0,59.32,59.44,59.31,59.38,14000.0
2014-09-30 13:10:00,59.38,59.46,59.35,59.38,16400.0,59.38,59.46,59.35,59.38,16400.0
2014-09-30 13:20:00,59.38,59.38,59.31,59.32,11600.0,59.38,59.38,59.31,59.32,11600.0
2014-09-30 13:30:00,59.34,59.36,59.3,59.35,12000.0,59.34,59.36,59.3,59.35,12000.0
2014-09-30 13:40:00,59.34,59.34,59.24,59.24,33000.0,59.34,59.34,59.24,59.24,33000.0
2014-09-30 13:50:00,59.24,59.24,59.17,59.17,19000.0,59.24,59.24,59.17,59.17,19000.0
2014-09-30 14:00:00,59.17,59.23,59.17,59.23,17400.0,59.17,59.23,59.17,59.23,17400.0
2014-09-30 14:10:00,59.22,59.24,59.17,59.19,10400.0,59.22,59.24,59.17,59.19,10400.0
2014-09-30 14:20:00,59.19,59.2,59.08,59.18,27200.0,59.19,59.2,59.08,59.18,27200.0
2014-09-30 14:30:00,59.2,59.21,59.1,59.1,13200.0,59.2,59.21,59.1,59.1,13200.0
2014-09-30 14:40:00,59.1,59.12,59.06,59.12,22200.0,59.1,59.12,59.06,59.12,22200.0
2014-09-30 14:50:00,59.12,59.18,59.09,59.16,22400.0,59.12,59.18,59.09,59.16,22400.0
2014-09-30 15:00:00,59.17,59.17,59.07,59.16,20200.0,59.17,59.17,59.07,59.16,20200.0
2014-09-30 15:10:00,59.17,59.23,59.15,59.22,26000.0,59.17,59.23,59.15,59.22,26000.0
2014-09-30 15:20:00,59.22,59.33,59.22,59.31,25800.0,59.22,59.33,59.22,59.31,25800.0
2014-09-30 15:30:00,59.32,59.33,59.26,59.26,29000.0,59.32,59.33,59.26,59.26,29000.0
2014-09-30 15:40:00,59.26,59.27,59.12,59.12,41400.0,59.26,59.27,59.12,59.12,41400.0
2014-09-30 15:50:00,59.1,59.1,58.9,58.92,107400.0,59.1,59.1,58.9,58.92,107400.0
2014-10-01 09:30:00,58.7,58.7,58.02,58.06,41200.0,58.7,58.7,58.02,58.06,41200.0
2014-10-01 09:40:00,58.01,58.52,58.01,58.42,37400.0,58.01,58.52,58.01,58.42,37400.0
2014-10-01 09:50:00,58.42,58.44,58.26,58.38,27200.0,58.42,58.44,58.26,58.38,27200.0
2014-10-01 10:00:00,58.31,58.48,58.31,58.45,51800.0,58.31,58.48,58.31,58.45,51800.0
2014-10-01 10:10:00,58.42,58.71,58.42,58.69,26600.0,58.42,58.71,58.42,58.69,26600.0
2014-10-01 10:20:00,58.7,58.82,58.69,58.79,25600.0,58.7,58.82,58.69,58.79,25600.0
2014-10-01 10:30:00,58.74,58.8,58.68,58.72,98400.0,58.74,58.8,58.68,58.72,98400.0
2014-10-01 10:40:00,58.7,59.02,58.7,58.92,62800.0,58.7,59.02,58.7,58.92,62800.0
2014-10-01 10:50:00,58.96,59.32,58.94,59.32,36600.0,58.96,59.32,58.94,59.32,36600.0
2014-10-01 11:00:00,59.33,59.53,59.29,59.5,50400.0,59.33,59.53,59.29,59.5,50400.0
2014-10-01 11:10:00,59.5,59.76,59.5,59.68,32400.0,59.5,59.76,59.5,59.68,32400.0
2014-10-01 11:20:00,59.69,59.85,59.69,59.77,40000.0,59.69,59.85,59.69,59.77,40000.0
2014-10-01 11:30:00,59.77,59.84,59.75,59.76,37400.0,59.77,59.84,59.75,59.76,37400.0
2014-10-01 11:40:00,59.76,59.8,59.74,59.76,64600.0,59.76,59.8,59.74,59.76,64600.0
2014-10-01 11:50:00,59.77,59.86,59.73,59.73,29200.0,59.77,59.86,59.73,59.73,29200.0
2014-10-01 12:00:00,59.73,59.74,59.65,59.71,22400.0,59.73,59.74,59.65,59.71,22400.0
2014-10-01 12:10:00,59.71,59.71,59.56,59.6,20800.0,59.71,59.71,59.56,59.6,20800.0
2014-10-01 12:20:00,59.6,59.78,59.6,59.73,31400.0,59.6,59.78,59.6,59.73,31400.0
2014-10-01 12:30:00,59.73,59.73,59.6,59.63,18400.0,59.73,59.73,59.6,59.63,18400.0
2014-10-01 12:40:00,59.6,59.66,59.56,59.59,19600.0,59.6,59.66,59.56,59.59,19600.0
2014-10-01 12:50:00,59.55,59.69,59.51,59.62,21400.0,59.55,59.69,59.51,59.62,21400.0
2014-10-01 13:00:00,59.59,59.62,59.45,59.51,18800.0,59.59,59.62,59.45,59.51,18800.0
2014-10-01 13:10:00,59.51,59.6,59.51,59.55,18400.0,59.51,59.6,59.51,59.55,18400.0
2014-10-01 13:20:00,59.56,59.63,59.51,59.63,22000.0,59.56,59.63,59.51,59.63,22000.0
2014-10-01 13:30:00,59.63,59.63,59.52,59.52,13000.0,59.63,59.63,59.52,59.52,13000.0
2014-10-01 13:40:00,59.52,59.55,59.48,59.5,21000.0,59.52,59.55,59.48,59.5,21000.0
2014-10-01 13:50:00,59.51,59.6,59.49,59.58,27600.0,59.51,59.6,59.49,59.58,27600.0
2014-10-01 14:00:00,59.58,59.76,59.58,59.72,24600.0,59.58,59.76,59.58,59.72,24600.0
2014-10-01 14:10:00,59.71,59.92,59.71,59.91,29800.0,59.71,59.92,59.71,59.91,29800.0
2014-10-01 14:20:00,59.88,60.33,59.88,60.32,74800.0,59.88,60.33,59.88,60.32,74800.0
2014-10-01 14:30:00,60.32,60.52,60.25,60.52,82600.0,60.32,60.52,60.25,60.52,82600.0
2014-10-01 14:40:00,60.51,60.57,60.42,60.54,34600.0,60.51,60.57,60.42,60.54,34600.0
2014-10-01 14:50:00,60.52,61.05,60.52,60.72,135000.0,60.52,61.05,60.52,60.72,135000.0
2014-10-01 15:00:00,60.74,60.86,60.67,60.73,91200.0,60.74,60.86,60.67,60.73,91200.0
2014-10-01 15:10:00,60.73,60.81,60.7,60.74,74600.0,60.73,60.81,60.7,60.74,74600.0
2014-10-01 15:20:00,60.74,60.75,60.6,60.65,323400.0,60.74,60.75,60.6,60.65,323400.0
2014-10-01 15:30:00,60.63,60.75,60.62,60.74,56000.0,60.63,60.75,60.62,60.74,56000.0
2014-10-01 15:40:00,60.74,60.74,60.49,60.54,113200.0,60.74,60.74,60.49,60.54,113200.0
2014-10-01 15:50:00,60.52,60.58,60.47,60.49,172000.0,60.52,60.58,60.47,60.49,172000.0
2014-10-02 09:30:00,60.31,60.77,60.18,60.77,26200.0,60.31,60.77,60.18,60.77,26200.0
2014-10-02 09:40:00,60.72,60.82,60.65,60.72,31600.0,60.72,60.82,60.65,60.72,31600.0
2014-10-02 09:50:00,60.68,60.74,60.55,60.55,12200.0,60.68,60.74,60.55,60.55,12200.0
2014-10-02 10:00:00,60.53,60.64,60.44,60.48,112200.0,60.53,60.64,60.44,60.48,112200.0
2014-10-02 10:10:00,60.45,60.56,60.39,60.43,45400.0,60.45,60.56,60.39,60.43,45400.0
2014-10-02 10:20:00,60.45,60.63,60.45,60.45,18400.0,60.45,60.63,60.45,60.45,18400.0
2014-10-02 10:30:00,60.4,60.68,60.27,60.6,44000.0,60.4,60.68,60.27,60.6,44000.0
2014-10-02 10:40:00,60.61,60.72,60.52,60.63,25800.0,60.61,60.72,60.52,60.63,25800.0
2014-10-02 10:50:00,60.63,60.71,60.52,60.54,40800.0,60.63,60.71,60.52,60.54,40800.0
2014-10-02 11:00:00,60.52,60.66,60.52,60.53,25800.0,60.52,60.66,60.52,60.53,25800.0
2014-10-02 11:10:00,60.52,60.65,60.52,60.62,25800.0,60.52,60.65,60.52,60.62,25800.0
2014-10-02 11:20:00,60.63,60.72,60.59,60.62,30000.0,60.63,60.72,60.59,60.62,30000.0
2014-10-02 11:30:00,60.62,60.62,60.37,60.45,22200.0,60.62,60.62,60.37,60.45,22200.0
2014-10-02 11:40:00,60.45,60.45,60.25,60.45,15000.0,60.45,60.45,60.25,60.45,15000.0
2014-10-02 11:50:00,60.45,60.45,60.24,60.31,14000.0,60.45,60.45,60.24,60.31,14000.0
2014-10-02 12:00:00,60.33,60.47,60.33,60.45,13600.0,60.33,60.47,60.33,60.45,13600.0
2014-10-02 12:10:00,60.45,60.52,60.37,60.42,13200.0,60.45,60.52,60.37,60.42,13200.0
2014-10-02 12:20:00,60.42,60.45,60.36,60.43,20000.0,60.42,60.45,60.36,60.43,20000.0
2014-10-02 12:30:00,60.45,60.54,60.43,60.47,16000.0,60.45,60.54,60.43,60.47,16000.0
2014-10-02 12:40:00,60.47,60.62,60.47,60.62,21000.0,60.47,60.62,60.47,60.62,21000.0
2014-10-02 12:50:00,60.63,60.64,60.56,60.6,33600.0,60.63,60.64,60.56,60.6,33600.0
2014-10-02 13:00:00,60.6,60.63,60.56,60.62,16400.0,60.6,60.63,60.56,60.62,16400.0
2014-10-02 13:10:00,60.63,60.76,60.6,60.76,26800.0,60.63,60.76,60.6,60.76,26800.0
2014-10-02 13:20:00,60.72,60.82,60.67,60.8,23600.0,60.72,60.82,60.67,60.8,23600.0
2014-10-02 13:30:00,60.76,60.8,60.71,60.72,9800.0,60.76,60.8,60.71,60.72,9800.0
2014-10-02 13:40:00,60.7,60.73,60.62,60.63,16400.0,60.7,60.73,60.62,60.63,16400.0
2014-10-02 13:50:00,60.61,60.67,60.58,60.63,20200.0,60.61,60.67,60.58,60.63,20200.0
2014-10-02 14:00:00,60.63,60.73,60.61,60.68,26000.0,60.63,60.73,60.61,60.68,26000.0
2014-10-02 14:10:00,60.69,60.77,60.68,60.74,24400.0,60.69,60.77,60.68,60.74,24400.0
2014-10-02 14:20:00,60.74,60.77,60.68,60.74,14200.0,60.74,60.77,60.68,60.74,14200.0
2014-10-02 14:30:00,60.76,60.76,60.66,60.74,15400.0,60.76,60.76,60.66,60.74,15400.0
2014-10-02 14:40:00,60.73,60.82,60.73,60.77,21000.0,60.73,60.82,60.73,60.77,21000.0
2014-10-02 14:50:00,60.78,60.85,60.77,60.83,25400.0,60.78,60.85,60.77,60.83,25400.0
2014-10-02 15:00:00,60.82,60.92,60.79,60.84,32400.0,60.82,60.92,60.79,60.84,32400.0
2014-10-02 15:10:00,60.84,60.95,60.84,60.87,35000.0,60.84,60.95,60.84,60.87,35000.0
2014-10-02 15:20:00,60.83,60.94,60.83,60.89,25800.0,60.83,60.94,60.83,60.89,25800.0
2014-10-02 15:30:00,60.88,60.88,60.75,60.8,27800.0,60.88,60.88,60.75,60.8,27800.0
2014-10-02 15:40:00,60.8,60.81,60.71,60.8,23800.0,60.8,60.81,60.71,60.8,23800.0
2014-10-02 15:50:00,60.79,60.79,60.66,60.78,106600.0,60.79,60.79,60.66,60.78,106600.0
2014-10-03 09:30:00,61.31,61.31,60.93,61.09,15600.0,61.31,61.31,60.93,61.09,15600.0
2014-10-03 09:40:00,61.01,61.3,60.99,61.16,12200.0,61.01,61.3,60.99,61.16,12200.0
2014-10-03 09:50:00,61.16,61.24,61.06,61.06,9200.0,61.16,61.24,61.06,61.06,9200.0
2014-10-03 10:00:00,61.02,61.26,61.02,61.07,7600.0,61.02,61.26,61.02,61.07,7600.0
2014-10-03 10:10:00,61.1,61.17,61.01,61.12,17600.0,61.1,61.17,61.01,61.12,17600.0
2014-10-03 10:20:00,61.12,61.19,61.09,61.12,12600.0,61.12,61.19,61.09,61.12,12600.0
2014-10-03 10:30:00,61.18,61.18,61.01,61.05,19800.0,61.18,61.18,61.01,61.05,19800.0
2014-10-03 10:40:00,61.01,61.13,60.88,61.08,19600.0,61.01,61.13,60.88,61.08,19600.0
2014-10-03 10:50:00,61.12,61.2,61.05,61.13,12400.0,61.12,61.2,61.05,61.13,12400.0
2014-10-03 11:00:00,61.12,61.31,61.11,61.2,14600.0,61.12,61.31,61.11,61.2,14600.0
2014-10-03 11:10:00,61.2,61.21,61.08,61.08,13800.0,61.2,61.21,61.08,61.08,13800.0
2014-10-03 11:20:00,61.08,61.12,61.02,61.1,18000.0,61.08,61.12,61.02,61.1,18000.0
2014-10-03 11:30:00,61.13,61.15,60.99,61.03,12000.0,61.13,61.15,60.99,61.03,12000.0
2014-10-03 11:40:00,61.03,61.03,60.88,60.92,13200.0,61.03,61.03,60.88,60.92,13200.0
2014-10-03 11:50:00,60.9,60.95,60.82,60.85,21400.0,60.9,60.95,60.82,60.85,21400.0
2014-10-03 12:00:00,60.84,60.93,60.81,60.87,13400.0,60.84,60.93,60.81,60.87,13400.0
2014-10-03 12:10:00,60.91,60.97,60.84,60.87,16400.0,60.91,60.97,60.84,60.87,16400.0
2014-10-03 12:20:00,60.86,60.91,60.84,60.91,8200.0,60.86,60.91,60.84,60.91,8200.0
2014-10-03 12:30:00,60.94,60.94,60.88,60.92,15400.0,60.94,60.94,60.88,60.92,15400.0
2014-10-03 12:40:00,60.91,60.96,60.85,60.9,15800.0,60.91,60.96,60.85,60.9,15800.0
2014-10-03 12:50:00,60.97,60.97,60.88,60.89,11800.0,60.97,60.97,60.88,60.89,11800.0
2014-10-03 13:00:00,60.88,60.92,60.86,60.89,16800.0,60.88,60.92,60.86,60.89,16800.0
2014-10-03 13:10:00,60.91,60.95,60.86,60.9,14800.0,60.91,60.95,60.86,60.9,14800.0
2014-10-03 13:20:00,60.9,60.94,60.88,60.88,9200.0,60.9,60.94,60.88,60.88,9200.0
2014-10-03 13:30:00,60.9,60.9,60.82,60.88,16400.0,60.9,60.9,60.82,60.88,16400.0
2014-10-03 13:40:00,60.9,60.94,60.85,60.93,11200.0,60.9,60.94,60.85,60.93,11200.0
2014-10-03 13:50:00,60.9,60.97,60.89,60.91,9800.0,60.9,60.97,60.89,60.91,9800.0
2014-10-03 14:00:00,60.91,60.97,60.91,60.93,12400.0,60.91,60.97,60.91,60.93,12400.0
2014-10-03 14:10:00,60.93,60.97,60.91,60.91,9800.0,60.93,60.97,60.91,60.91,9800.0
2014-10-03 14:20:00,60.92,60.98,60.91,60.98,15800.0,60.92,60.98,60.91,60.98,15800.0
2014-10-03 14:30:00,60.97,61.02,60.96,61.0,17000.0,60.97,61.02,60.96,61.0,17000.0
2014-10-03 14:40:00,61.02,61.06,61.02,61.04,18400.0,61.02,61.06,61.02,61.04,18400.0
2014-10-03 14:50:00,61.02,61.04,60.99,61.0,13400.0,61.02,61.04,60.99,61.0,13400.0
2014-10-03 15:00:00,60.99,61.15,60.99,61.04,26200.0,60.99,61.15,60.99,61.04,26200.0
2014-10-03 15:10:00,61.07,61.08,60.87,60.88,33400.0,61.07,61.08,60.87,60.88,33400.0
2014-10-03 15:20:00,60.88,60.88,60.61,60.61,66800.0,60.88,60.88,60.61,60.61,66800.0
2014-10-03 15:30:00,60.62,60.66,60.48,60.48,70200.0,60.62,60.66,60.48,60.48,70200.0
2014-10-03 15:40:00,60.49,60.51,60.24,60.4,97000.0,60.49,60.51,60.24,60.4,97000.0
2014-10-03 15:50:00,60.41,61.05,60.41,60.98,290600.0,60.41,61.05,60.41,60.98,290600.0
2014-10-06 09:30:00,61.15,61.48,61.15,61.43,23400.0,61.15,61.48,61.15,61.43,23400.0
2014-10-06 09:40:00,61.43,61.46,61.26,61.35,18800.0,61.43,61.46,61.26,61.35,18800.0
2014-10-06 09:50:00,61.35,61.58,61.35,61.49,14000.0,61.35,61.58,61.35,61.49,14000.0
2014-10-06 10:00:00,61.54,61.58,61.45,61.52,13400.0,61.54,61.58,61.45,61.52,13400.0
2014-10-06 10:10:00,61.51,61.51,61.15,61.15,16400.0,61.51,61.51,61.15,61.15,16400.0
2014-10-06 10:20:00,61.12,61.3,61.01,61.3,22600.0,61.12,61.3,61.01,61.3,22600.0
2014-10-06 10:30:00,61.3,61.54,61.3,61.53,18600.0,61.3,61.54,61.3,61.53,18600.0
2014-10-06 10:40:00,61.55,61.66,61.54,61.54,21000.0,61.55,61.66,61.54,61.54,21000.0
2014-10-06 10:50:00,61.54,61.56,61.27,61.38,17200.0,61.54,61.56,61.27,61.38,17200.0
2014-10-06 11:00:00,61.4,61.42,61.31,61.41,17200.0,61.4,61.42,61.31,61.41,17200.0
2014-10-06 11:10:00,61.46,61.46,61.3,61.37,8200.0,61.46,61.46,61.3,61.37,8200.0
2014-10-06 11:20:00,61.38,61.38,61.22,61.26,12600.0,61.38,61.38,61.22,61.26,12600.0
2014-10-06 11:30:00,61.24,61.37,61.22,61.22,9200.0,61.24,61.37,61.22,61.22,9200.0
2014-10-06 11:40:00,61.22,61.29,61.12,61.21,16200.0,61.22,61.29,61.12,61.21,16200.0
2014-10-06 11:50:00,61.18,61.27,61.18,61.22,9800.0,61.18,61.27,61.18,61.22,9800.0
2014-10-06 12:00:00,61.24,61.29,61.2,61.24,14400.0,61.24,61.29,61.2,61.24,14400.0
2014-10-06 12:10:00,61.24,61.28,61.22,61.25,17800.0,61.24,61.28,61.22,61.25,17800.0
2014-10-06 12:20:00,61.23,61.23,61.05,61.05,11200.0,61.23,61.23,61.05,61.05,11200.0
2014-10-06 12:30:00,61.07,61.11,60.99,61.06,9600.0,61.07,61.11,60.99,61.06,9600.0
2014-10-06 12:40:00,61.06,61.06,60.9,60.99,22200.0,61.06,61.06,60.9,60.99,22200.0
2014-10-06 12:50:00,60.97,61.02,60.91,60.93,12000.0,60.97,61.02,60.91,60.93,12000.0
2014-10-06 13:00:00,60.92,60.99,60.85,60.97,27600.0,60.92,60.99,60.85,60.97,27600.0
2014-10-06 13:10:00,60.97,61.0,60.9,61.0,20000.0,60.97,61.0,60.9,61.0,20000.0
2014-10-06 13:20:00,60.98,60.99,60.9,60.94,5800.0,60.98,60.99,60.9,60.94,5800.0
2014-10-06 13:30:00,60.95,61.01,60.87,60.95,12600.0,60.95,61.01,60.87,60.95,12600.0
2014-10-06 13:40:00,60.97,60.97,60.91,60.96,8800.0,60.97,60.97,60.91,60.96,8800.0
2014-10-06 13:50:00,60.98,61.16,60.97,61.08,16600.0,60.98,61.16,60.97,61.08,16600.0
2014-10-06 14:00:00,61.07,61.1,61.02,61.07,12400.0,61.07,61.1,61.02,61.07,12400.0
2014-10-06 14:10:00,61.1,61.22,61.1,61.22,7000.0,61.1,61.22,61.1,61.22,7000.0
2014-10-06 14:20:00,61.22,61.24,61.13,61.16,19200.0,61.22,61.24,61.13,61.16,19200.0
2014-10-06 14:30:00,61.19,61.2,61.13,61.13,9400.0,61.19,61.2,61.13,61.13,9400.0
2014-10-06 14:40:00,61.13,61.22,61.11,61.19,14600.0,61.13,61.22,61.11,61.19,14600.0
2014-10-06 14:50:00,61.2,61.22,61.14,61.14,23200.0,61.2,61.22,61.14,61.14,23200.0
2014-10-06 15:00:00,61.13,61.15,61.07,61.09,13800.0,61.13,61.15,61.07,61.09,13800.0
2014-10-06 15:10:00,61.09,61.09,61.02,61.05,18200.0,61.09,61.09,61.02,61.05,18200.0
2014-10-06 15:20:00,61.07,61.15,61.04,61.1,16000.0,61.07,61.15,61.04,61.1,16000.0
2014-10-06 15:30:00,61.07,61.09,61.02,61.09,18600.0,61.07,61.09,61.02,61.09,18600.0
2014-10-06 15:40:00,61.07,61.07,60.99,61.07,37800.0,61.07,61.07,60.99,61.07,37800.0
2014-10-06 15:50:00,61.06,61.1,60.98,61.0,62600.0,61.06,61.1,60.98,61.0,62600.0
2014-10-07 09:30:00,60.91,61.02,60.67,60.83,54200.0,60.91,61.02,60.67,60.83,54200.0
2014-10-07 09:40:00,60.8,60.85,60.71,60.8,3400.0,60.8,60.85,60.71,60.8,3400.0
2014-10-07 09:50:00,60.77,60.83,60.69,60.83,5200.0,60.77,60.83,60.69,60.83,5200.0
2014-10-07 10:00:00,60.85,60.88,60.7,60.73,9600.0,60.85,60.88,60.7,60.73,9600.0
2014-10-07 10:10:00,60.75,60.77,60.56,60.57,6400.0,60.75,60.77,60.56,60.57,6400.0
2014-10-07 10:20:00,60.58,60.7,60.56,60.7,6400.0,60.58,60.7,60.56,60.7,6400.0
2014-10-07 10:30:00,60.71,60.81,60.71,60.74,35200.0,60.71,60.81,60.71,60.74,35200.0
2014-10-07 10:40:00,60.71,60.88,60.71,60.78,9600.0,60.71,60.88,60.71,60.78,9600.0
2014-10-07 10:50:00,60.8,60.85,60.75,60.75,9400.0,60.8,60.85,60.75,60.75,9400.0
2014-10-07 11:00:00,60.75,60.84,60.73,60.8,31200.0,60.75,60.84,60.73,60.8,31200.0
2014-10-07 11:10:00,60.8,60.83,60.77,60.82,19400.0,60.8,60.83,60.77,60.82,19400.0
2014-10-07 11:20:00,60.82,60.93,60.78,60.84,66000.0,60.82,60.93,60.78,60.84,66000.0
2014-10-07 11:30:00,60.83,60.9,60.81,60.84,5200.0,60.83,60.9,60.81,60.84,5200.0
2014-10-07 11:40:00,60.85,60.99,60.85,60.99,7200.0,60.85,60.99,60.85,60.99,7200.0
2014-10-07 11:50:00,61.0,61.09,60.97,61.05,10000.0,61.0,61.09,60.97,61.05,10000.0
2014-10-07 12:00:00,61.08,61.2,61.08,61.2,8000.0,61.08,61.2,61.08,61.2,8000.0
2014-10-07 12:10:00,61.24,61.31,61.24,61.31,4800.0,61.24,61.31,61.24,61.31,4800.0
2014-10-07 12:20:00,61.3,61.34,61.3,61.31,7600.0,61.3,61.34,61.3,61.31,7600.0
2014-10-07 12:30:00,61.31,61.35,61.24,61.35,9200.0,61.31,61.35,61.24,61.35,9200.0
2014-10-07 12:40:00,61.3,61.32,61.23,61.23,5400.0,61.3,61.32,61.23,61.23,5400.0
2014-10-07 12:50:00,61.23,61.27,61.23,61.27,1400.0,61.23,61.27,61.23,61.27,1400.0
2014-10-07 13:00:00,61.27,61.27,61.16,61.19,10800.0,61.27,61.27,61.16,61.19,10800.0
2014-10-07 13:10:00,61.2,61.24,61.17,61.2,7400.0,61.2,61.24,61.17,61.2,7400.0
2014-10-07 13:20:00,61.19,61.21,61.15,61.19,8000.0,61.19,61.21,61.15,61.19,8000.0
2014-10-07 13:30:00,61.18,61.18,61.08,61.08,6600.0,61.18,61.18,61.08,61.08,6600.0
2014-10-07 13:40:00,61.02,61.08,61.0,61.04,6200.0,61.02,61.08,61.0,61.04,6200.0
2014-10-07 13:50:00,61.04,61.11,61.01,61.1,7600.0,61.04,61.11,61.01,61.1,7600.0
2014-10-07 14:00:00,61.1,61.13,61.04,61.11,56000.0,61.1,61.13,61.04,61.11,56000.0
2014-10-07 14:10:00,61.11,61.16,61.09,61.09,9200.0,61.11,61.16,61.09,61.09,9200.0
2014-10-07 14:20:00,61.1,61.1,60.97,61.01,10600.0,61.1,61.1,60.97,61.01,10600.0
2014-10-07 14:30:00,61.03,61.03,60.92,60.96,12600.0,61.03,61.03,60.92,60.96,12600.0
2014-10-07 14:40:00,60.93,61.02,60.93,61.01,12400.0,60.93,61.02,60.93,61.01,12400.0
2014-10-07 14:50:00,60.99,61.05,60.95,61.02,24800.0,60.99,61.05,60.95,61.02,24800.0
2014-10-07 15:00:00,61.01,61.01,60.91,60.92,10400.0,61.01,61.01,60.91,60.92,10400.0
2014-10-07 15:10:00,60.92,60.95,60.86,60.86,12200.0,60.92,60.95,60.86,60.86,12200.0
2014-10-07 15:20:00,60.88,60.9,60.8,60.83,25400.0,60.88,60.9,60.8,60.83,25400.0
2014-10-07 15:30:00,60.85,60.86,60.76,60.77,10000.0,60.85,60.86,60.76,60.77,10000.0
2014-10-07 15:40:00,60.74,60.79,60.7,60.72,44600.0,60.74,60.79,60.7,60.72,44600.0
2014-10-07 15:50:00,60.71,60.79,60.68,60.75,108400.0,60.71,60.79,60.68,60.75,108400.0
2014-10-08 09:30:00,60.7,61.13,60.22,61.13,9800.0,60.7,61.13,60.22,61.13,9800.0
2014-10-08 09:40:00,60.99,61.13,60.9,61.12,12200.0,60.99,61.13,60.9,61.12,12200.0
2014-10-08 09:50:00,61.1,61.11,60.72,60.8,16600.0,61.1,61.11,60.72,60.8,16600.0
2014-10-08 10:00:00,60.9,61.18,60.86,61.18,10800.0,60.9,61.18,60.86,61.18,10800.0
2014-10-08 10:10:00,61.12,61.34,61.12,61.12,14800.0,61.12,61.34,61.12,61.12,14800.0
2014-10-08 10:20:00,61.06,61.3,61.05,61.3,17800.0,61.06,61.3,61.05,61.3,17800.0
2014-10-08 10:30:00,61.27,61.34,61.14,61.3,14200.0,61.27,61.34,61.14,61.3,14200.0
2014-10-08 10:40:00,61.27,61.27,61.07,61.08,3400.0,61.27,61.27,61.07,61.08,3400.0
2014-10-08 10:50:00,61.08,61.08,60.89,60.9,8400.0,61.08,61.08,60.89,60.9,8400.0
2014-10-08 11:00:00,60.88,60.97,60.85,60.92,11400.0,60.88,60.97,60.85,60.92,11400.0
2014-10-08 11:10:00,60.89,60.96,60.68,60.74,18000.0,60.89,60.96,60.68,60.74,18000.0
2014-10-08 11:20:00,60.78,60.95,60.77,60.95,22800.0,60.78,60.95,60.77,60.95,22800.0
2014-10-08 11:30:00,61.01,61.03,60.87,60.87,5800.0,61.01,61.03,60.87,60.87,5800.0
2014-10-08 11:40:00,60.85,60.93,60.83,60.86,4000.0,60.85,60.93,60.83,60.86,4000.0
2014-10-08 11:50:00,60.87,60.95,60.82,60.94,5200.0,60.87,60.95,60.82,60.94,5200.0
2014-10-08 12:00:00,60.96,60.96,60.87,60.87,8200.0,60.96,60.96,60.87,60.87,8200.0
2014-10-08 12:10:00,60.85,60.94,60.84,60.87,16000.0,60.85,60.94,60.84,60.87,16000.0
2014-10-08 12:20:00,60.87,60.87,60.77,60.77,5800.0,60.87,60.87,60.77,60.77,5800.0
2014-10-08 12:30:00,60.76,60.83,60.7,60.8,8400.0,60.76,60.83,60.7,60.8,8400.0
2014-10-08 12:40:00,60.8,60.8,60.69,60.69,7000.0,60.8,60.8,60.69,60.69,7000.0
2014-10-08 12:50:00,60.69,60.72,60.6,60.63,7800.0,60.69,60.72,60.6,60.63,7800.0
2014-10-08 13:00:00,60.66,60.67,60.6,60.62,9800.0,60.66,60.67,60.6,60.62,9800.0
2014-10-08 13:10:00,60.6,60.66,60.58,60.61,7200.0,60.6,60.66,60.58,60.61,7200.0
2014-10-08 13:20:00,60.6,60.63,60.54,60.57,9800.0,60.6,60.63,60.54,60.57,9800.0
2014-10-08 13:30:00,60.55,60.6,60.55,60.6,7000.0,60.55,60.6,60.55,60.6,7000.0
2014-10-08 13:40:00,60.59,60.71,60.55,60.7,10000.0,60.59,60.71,60.55,60.7,10000.0
2014-10-08 13:50:00,60.74,60.76,60.72,60.76,12400.0,60.74,60.76,60.72,60.76,12400.0
2014-10-08 14:00:00,60.77,60.94,60.77,60.92,16200.0,60.77,60.94,60.77,60.92,16200.0
2014-10-08 14:10:00,60.96,61.08,60.91,61.08,10600.0,60.96,61.08,60.91,61.08,10600.0
2014-10-08 14:20:00,61.08,61.14,61.05,61.06,10400.0,61.08,61.14,61.05,61.06,10400.0
2014-10-08 14:30:00,61.08,61.21,61.08,61.18,12200.0,61.08,61.21,61.08,61.18,12200.0
2014-10-08 14:40:00,61.16,61.23,61.12,61.2,15200.0,61.16,61.23,61.12,61.2,15200.0
2014-10-08 14:50:00,61.19,61.22,61.12,61.19,18200.0,61.19,61.22,61.12,61.19,18200.0
2014-10-08 15:00:00,61.22,61.26,61.19,61.26,18800.0,61.22,61.26,61.19,61.26,18800.0
2014-10-08 15:10:00,61.27,61.27,61.19,61.2,14800.0,61.27,61.27,61.19,61.2,14800.0
2014-10-08 15:20:00,61.2,61.38,61.2,61.35,12600.0,61.2,61.38,61.2,61.35,12600.0
2014-10-08 15:30:00,61.32,61.34,61.25,61.28,14600.0,61.32,61.34,61.25,61.28,14600.0
2014-10-08 15:40:00,61.29,61.47,61.28,61.47,30800.0,61.29,61.47,61.28,61.47,30800.0
2014-10-08 15:50:00,61.46,61.6,61.46,61.51,103600.0,61.46,61.6,61.46,61.51,103600.0
2014-10-09 09:30:00,61.35,61.38,60.99,61.38,8600.0,61.35,61.38,60.99,61.38,8600.0
2014-10-09 09:40:00,61.35,61.38,61.26,61.28,9000.0,61.35,61.38,61.26,61.28,9000.0
2014-10-09 09:50:00,61.19,61.27,60.8,60.92,8600.0,61.19,61.27,60.8,60.92,8600.0
2014-10-09 10:00:00,60.92,61.12,60.92,61.06,17600.0,60.92,61.12,60.92,61.06,17600.0
2014-10-09 10:10:00,61.13,61.46,61.06,61.45,10200.0,61.13,61.46,61.06,61.45,10200.0
2014-10-09 10:20:00,61.48,61.52,61.41,61.52,19600.0,61.48,61.52,61.41,61.52,19600.0
2014-10-09 10:30:00,61.4,61.4,61.15,61.15,9000.0,61.4,61.4,61.15,61.15,9000.0
2014-10-09 10:40:00,61.13,61.22,61.12,61.19,7800.0,61.13,61.22,61.12,61.19,7800.0
2014-10-09 10:50:00,61.16,61.35,61.1,61.35,175200.0,61.16,61.35,61.1,61.35,175200.0
2014-10-09 11:00:00,61.35,61.52,61.31,61.46,13200.0,61.35,61.52,61.31,61.46,13200.0
2014-10-09 11:10:00,61.42,61.58,61.42,61.51,22400.0,61.42,61.58,61.42,61.51,22400.0
2014-10-09 11:20:00,61.48,61.52,61.27,61.27,18200.0,61.48,61.52,61.27,61.27,18200.0
2014-10-09 11:30:00,61.26,61.26,61.06,61.06,8800.0,61.26,61.26,61.06,61.06,8800.0
2014-10-09 11:40:00,61.0,61.0,60.77,60.77,11400.0,61.0,61.0,60.77,60.77,11400.0
2014-10-09 11:50:00,60.84,60.84,60.63,60.72,10400.0,60.84,60.84,60.63,60.72,10400.0
2014-10-09 12:00:00,60.71,60.72,60.62,60.66,6800.0,60.71,60.72,60.62,60.66,6800.0
2014-10-09 12:10:00,60.69,60.69,60.5,60.6,7200.0,60.69,60.69,60.5,60.6,7200.0
2014-10-09 12:20:00,60.59,60.64,60.41,60.47,7600.0,60.59,60.64,60.41,60.47,7600.0
2014-10-09 12:30:00,60.38,60.49,60.35,60.44,18000.0,60.38,60.49,60.35,60.44,18000.0
2014-10-09 12:40:00,60.37,60.49,60.3,60.38,17800.0,60.37,60.49,60.3,60.38,17800.0
2014-10-09 12:50:00,60.35,60.37,60.24,60.35,11400.0,60.35,60.37,60.24,60.35,11400.0
2014-10-09 13:00:00,60.33,60.46,60.31,60.35,13600.0,60.33,60.46,60.31,60.35,13600.0
2014-10-09 13:10:00,60.33,60.49,60.3,60.49,38000.0,60.33,60.49,60.3,60.49,38000.0
2014-10-09 13:20:00,60.55,60.7,60.54,60.54,10800.0,60.55,60.7,60.54,60.54,10800.0
2014-10-09 13:30:00,60.56,60.65,60.49,60.65,7400.0,60.56,60.65,60.49,60.65,7400.0
2014-10-09 13:40:00,60.65,60.77,60.55,60.76,214200.0,60.65,60.77,60.55,60.76,214200.0
2014-10-09 13:50:00,60.79,60.9,60.67,60.87,20000.0,60.79,60.9,60.67,60.87,20000.0
2014-10-09 14:00:00,60.82,60.96,60.77,60.85,22600.0,60.82,60.96,60.77,60.85,22600.0
2014-10-09 14:10:00,60.83,60.85,60.67,60.72,11800.0,60.83,60.85,60.67,60.72,11800.0
2014-10-09 14:20:00,60.74,60.74,60.51,60.51,16800.0,60.74,60.74,60.51,60.51,16800.0
2014-10-09 14:30:00,60.52,60.68,60.48,60.63,7400.0,60.52,60.68,60.48,60.63,7400.0
2014-10-09 14:40:00,60.63,60.68,60.52,60.59,11200.0,60.63,60.68,60.52,60.59,11200.0
2014-10-09 14:50:00,60.6,60.69,60.54,60.56,11400.0,60.6,60.69,60.54,60.56,11400.0
2014-10-09 15:00:00,60.55,60.6,60.47,60.53,14600.0,60.55,60.6,60.47,60.53,14600.0
2014-10-09 15:10:00,60.6,60.61,60.49,60.56,20400.0,60.6,60.61,60.49,60.56,20400.0
2014-10-09 15:20:00,60.55,60.63,60.52,60.6,17400.0,60.55,60.63,60.52,60.6,17400.0
2014-10-09 15:30:00,60.6,60.63,60.47,60.58,68000.0,60.6,60.63,60.47,60.58,68000.0
2014-10-09 15:40:00,60.58,60.6,60.49,60.56,69000.0,60.58,60.6,60.49,60.56,69000.0
2014-10-09 15:50:00,60.54,60.57,60.42,60.43,26600.0,60.54,60.57,60.42,60.43,26600.0
2014-10-10 09:30:00,60.47,60.49,60.0,60.38,4400.0,60.47,60.49,60.0,60.38,4400.0
2014-10-10 09:40:00,60.98,61.09,60.86,60.91,16400.0,60.98,61.09,60.86,60.91,16400.0
2014-10-10 09:50:00,60.91,61.01,60.87,60.96,8200.0,60.91,61.01,60.87,60.96,8200.0
2014-10-10 10:00:00,61.0,61.01,60.9,60.92,18400.0,61.0,61.01,60.9,60.92,18400.0
2014-10-10 10:10:00,60.88,60.99,60.69,60.76,14000.0,60.88,60.99,60.69,60.76,14000.0
2014-10-10 10:20:00,60.8,60.8,60.56,60.66,7800.0,60.8,60.8,60.56,60.66,7800.0
2014-10-10 10:30:00,60.65,60.71,60.55,60.62,16400.0,60.65,60.71,60.55,60.62,16400.0
2014-10-10 10:40:00,60.58,60.6,60.4,60.52,8000.0,60.58,60.6,60.4,60.52,8000.0
2014-10-10 10:50:00,60.48,60.6,60.4,60.4,11000.0,60.48,60.6,60.4,60.4,11000.0
2014-10-10 11:00:00,60.42,60.61,60.33,60.5,14800.0,60.42,60.61,60.33,60.5,14800.0
2014-10-10 11:10:00,60.45,60.47,60.31,60.44,7000.0,60.45,60.47,60.31,60.44,7000.0
2014-10-10 11:20:00,60.47,60.62,60.37,60.62,10400.0,60.47,60.62,60.37,60.62,10400.0
2014-10-10 11:30:00,60.63,60.63,60.51,60.52,21000.0,60.63,60.63,60.51,60.52,21000.0
2014-10-10 11:40:00,60.51,60.56,60.42,60.56,7800.0,60.51,60.56,60.42,60.56,7800.0
2014-10-10 11:50:00,60.58,60.58,60.42,60.49,11400.0,60.58,60.58,60.42,60.49,11400.0
2014-10-10 12:00:00,60.56,60.65,60.49,60.6,11600.0,60.56,60.65,60.49,60.6,11600.0
2014-10-10 12:10:00,60.58,60.72,60.55,60.61,6000.0,60.58,60.72,60.55,60.61,6000.0
2014-10-10 12:20:00,60.58,60.77,60.58,60.72,5400.0,60.58,60.77,60.58,60.72,5400.0
2014-10-10 12:30:00,60.71,60.8,60.61,60.61,7800.0,60.71,60.8,60.61,60.61,7800.0
2014-10-10 12:40:00,60.65,60.69,60.6,60.62,4400.0,60.65,60.69,60.6,60.62,4400.0
2014-10-10 12:50:00,60.61,60.61,60.47,60.55,10600.0,60.61,60.61,60.47,60.55,10600.0
2014-10-10 13:00:00,60.49,60.57,60.38,60.48,10200.0,60.49,60.57,60.38,60.48,10200.0
2014-10-10 13:10:00,60.51,60.56,60.4,60.52,109600.0,60.51,60.56,60.4,60.52,109600.0
2014-10-10 13:20:00,60.52,60.54,60.35,60.43,9200.0,60.52,60.54,60.35,60.43,9200.0
2014-10-10 13:30:00,60.37,60.6,60.37,60.51,8200.0,60.37,60.6,60.37,60.51,8200.0
2014-10-10 13:40:00,60.54,60.56,60.35,60.4,8200.0,60.54,60.56,60.35,60.4,8200.0
2014-10-10 13:50:00,60.42,60.47,60.35,60.39,8000.0,60.42,60.47,60.35,60.39,8000.0
2014-10-10 14:00:00,60.42,60.48,60.35,60.41,313600.0,60.42,60.48,60.35,60.41,313600.0
2014-10-10 14:10:00,60.44,60.52,60.41,60.43,20400.0,60.44,60.52,60.41,60.43,20400.0
2014-10-10 14:20:00,60.45,60.63,60.45,60.56,17200.0,60.45,60.63,60.45,60.56,17200.0
2014-10-10 14:30:00,60.54,60.62,60.46,60.49,7200.0,60.54,60.62,60.46,60.49,7200.0
2014-10-10 14:40:00,60.45,60.49,60.35,60.4,12000.0,60.45,60.49,60.35,60.4,12000.0
2014-10-10 14:50:00,60.45,60.48,60.3,60.37,8400.0,60.45,60.48,60.3,60.37,8400.0
2014-10-10 15:00:00,60.35,60.39,60.27,60.27,23200.0,60.35,60.39,60.27,60.27,23200.0
2014-10-10 15:10:00,60.27,60.37,60.24,60.27,16200.0,60.27,60.37,60.24,60.27,16200.0
2014-10-10 15:20:00,60.28,60.28,60.16,60.23,11000.0,60.28,60.28,60.16,60.23,11000.0
2014-10-10 15:30:00,60.23,60.23,60.08,60.11,7400.0,60.23,60.23,60.08,60.11,7400.0
2014-10-10 15:40:00,60.1,60.17,60.06,60.09,59600.0,60.1,60.17,60.06,60.09,59600.0
2014-10-10 15:50:00,60.15,60.21,59.98,59.99,122200.0,60.15,60.21,59.98,59.99,122200.0
2014-10-13 09:30:00,60.1,60.36,59.74,60.01,9200.0,60.1,60.36,59.74,60.01,9200.0
2014-10-13 09:40:00,60.0,60.15,59.87,59.87,12200.0,60.0,60.15,59.87,59.87,12200.0
2014-10-13 09:50:00,59.87,59.9,59.57,59.78,13400.0,59.87,59.9,59.57,59.78,13400.0
2014-10-13 10:00:00,59.73,59.91,59.73,59.81,7600.0,59.73,59.91,59.73,59.81,7600.0
2014-10-13 10:10:00,59.8,59.88,59.49,59.55,42600.0,59.8,59.88,59.49,59.55,42600.0
2014-10-13 10:20:00,59.6,59.65,59.49,59.54,14800.0,59.6,59.65,59.49,59.54,14800.0
2014-10-13 10:30:00,59.53,59.6,59.52,59.56,9400.0,59.53,59.6,59.52,59.56,9400.0
2014-10-13 10:40:00,59.57,59.75,59.49,59.61,28400.0,59.57,59.75,59.49,59.61,28400.0
2014-10-13 10:50:00,59.63,59.74,59.6,59.65,7800.0,59.63,59.74,59.6,59.65,7800.0
2014-10-13 11:00:00,59.62,59.84,59.61,59.77,9600.0,59.62,59.84,59.61,59.77,9600.0
2014-10-13 11:10:00,59.74,59.88,59.7,59.72,29600.0,59.74,59.88,59.7,59.72,29600.0
2014-10-13 11:20:00,59.66,59.79,59.6,59.66,10600.0,59.66,59.79,59.6,59.66,10600.0
2014-10-13 11:30:00,59.7,59.78,59.63,59.63,10400.0,59.7,59.78,59.63,59.63,10400.0
2014-10-13 11:40:00,59.7,59.85,59.66,59.85,8200.0,59.7,59.85,59.66,59.85,8200.0
2014-10-13 11:50:00,59.83,59.91,59.83,59.87,7000.0,59.83,59.91,59.83,59.87,7000.0
2014-10-13 12:00:00,59.89,59.92,59.85,59.85,11200.0,59.89,59.92,59.85,59.85,11200.0
2014-10-13 12:10:00,59.85,59.97,59.84,59.97,8600.0,59.85,59.97,59.84,59.97,8600.0
2014-10-13 12:20:00,59.94,60.15,59.93,60.15,8600.0,59.94,60.15,59.93,60.15,8600.0
2014-10-13 12:30:00,60.15,60.17,60.03,60.04,36400.0,60.15,60.17,60.03,60.04,36400.0
2014-10-13 12:40:00,60.07,60.07,59.97,59.99,11400.0,60.07,60.07,59.97,59.99,11400.0
2014-10-13 12:50:00,60.01,60.08,59.99,60.0,5000.0,60.01,60.08,59.99,60.0,5000.0
2014-10-13 13:00:00,59.99,60.06,59.95,59.98,10800.0,59.99,60.06,59.95,59.98,10800.0
2014-10-13 13:10:00,59.97,59.97,59.78,59.83,7600.0,59.97,59.97,59.78,59.83,7600.0
2014-10-13 13:20:00,59.84,59.92,59.79,59.92,9000.0,59.84,59.92,59.79,59.92,9000.0
2014-10-13 13:30:00,59.91,60.02,59.88,59.93,10600.0,59.91,60.02,59.88,59.93,10600.0
2014-10-13 13:40:00,59.92,60.02,59.88,59.88,13800.0,59.92,60.02,59.88,59.88,13800.0
2014-10-13 13:50:00,59.9,59.99,59.9,59.92,8800.0,59.9,59.99,59.9,59.92,8800.0
2014-10-13 14:00:00,59.92,60.02,59.84,60.0,20000.0,59.92,60.02,59.84,60.0,20000.0
2014-10-13 14:10:00,60.01,60.04,59.95,59.99,13400.0,60.01,60.04,59.95,59.99,13400.0
2014-10-13 14:20:00,59.98,60.04,59.98,60.02,9200.0,59.98,60.04,59.98,60.02,9200.0
2014-10-13 14:30:00,60.0,60.01,59.93,59.95,9800.0,60.0,60.01,59.93,59.95,9800.0
2014-10-13 14:40:00,59.95,59.96,59.91,59.92,6600.0,59.95,59.96,59.91,59.92,6600.0
2014-10-13 14:50:00,59.92,59.96,59.86,59.88,8800.0,59.92,59.96,59.86,59.88,8800.0
2014-10-13 15:00:00,59.9,59.91,59.79,59.8,24000.0,59.9,59.91,59.79,59.8,24000.0
2014-10-13 15:10:00,59.78,59.89,59.77,59.83,40400.0,59.78,59.89,59.77,59.83,40400.0
2014-10-13 15:20:00,59.82,59.83,59.73,59.77,135600.0,59.82,59.83,59.73,59.77,135600.0
2014-10-13 15:30:00,59.75,59.75,59.37,59.37,30200.0,59.75,59.75,59.37,59.37,30200.0
2014-10-13 15:40:00,59.39,59.43,59.21,59.26,38800.0,59.39,59.43,59.21,59.26,38800.0
2014-10-13 15:50:00,59.27,59.3,59.16,59.23,41600.0,59.27,59.3,59.16,59.23,41600.0
2014-10-14 09:30:00,59.38,59.6,58.69,59.57,6800.0,59.38,59.6,58.69,59.57,6800.0
2014-10-14 09:40:00,59.3,59.6,59.3,59.48,8000.0,59.3,59.6,59.3,59.48,8000.0
2014-10-14 09:50:00,59.43,59.46,59.16,59.19,11400.0,59.43,59.46,59.16,59.19,11400.0
2014-10-14 10:00:00,59.19,59.35,59.15,59.18,18200.0,59.19,59.35,59.15,59.18,18200.0
2014-10-14 10:10:00,59.27,59.32,59.09,59.09,15800.0,59.27,59.32,59.09,59.09,15800.0
2014-10-14 10:20:00,59.09,59.23,59.06,59.13,18000.0,59.09,59.23,59.06,59.13,18000.0
2014-10-14 10:30:00,59.11,59.29,59.02,59.27,11200.0,59.11,59.29,59.02,59.27,11200.0
2014-10-14 10:40:00,59.26,59.35,59.18,59.21,25600.0,59.26,59.35,59.18,59.21,25600.0
2014-10-14 10:50:00,59.22,59.31,59.19,59.19,10000.0,59.22,59.31,59.19,59.19,10000.0
2014-10-14 11:00:00,59.24,59.32,59.16,59.28,12200.0,59.24,59.32,59.16,59.28,12200.0
2014-10-14 11:10:00,59.27,59.35,59.21,59.35,13200.0,59.27,59.35,59.21,59.35,13200.0
2014-10-14 11:20:00,59.33,59.43,59.33,59.36,12400.0,59.33,59.43,59.33,59.36,12400.0
2014-10-14 11:30:00,59.36,59.45,59.31,59.38,19000.0,59.36,59.45,59.31,59.38,19000.0
2014-10-14 11:40:00,59.42,59.53,59.38,59.52,11800.0,59.42,59.53,59.38,59.52,11800.0
2014-10-14 11:50:00,59.55,59.59,59.45,59.52,20400.0,59.55,59.59,59.45,59.52,20400.0
2014-10-14 12:00:00,59.47,59.7,59.47,59.6,4400.0,59.47,59.7,59.47,59.6,4400.0
2014-10-14 12:10:00,59.6,59.6,59.55,59.58,4600.0,59.6,59.6,59.55,59.58,4600.0
2014-10-14 12:20:00,59.56,59.58,59.52,59.54,4800.0,59.56,59.58,59.52,59.54,4800.0
2014-10-14 12:30:00,59.51,59.59,59.45,59.45,9400.0,59.51,59.59,59.45,59.45,9400.0
2014-10-14 12:40:00,59.47,59.48,59.38,59.41,8800.0,59.47,59.48,59.38,59.41,8800.0
2014-10-14 12:50:00,59.45,59.47,59.4,59.45,3200.0,59.45,59.47,59.4,59.45,3200.0
2014-10-14 13:00:00,59.48,59.52,59.4,59.4,3200.0,59.48,59.52,59.4,59.4,3200.0
2014-10-14 13:10:00,59.42,59.44,59.29,59.34,11000.0,59.42,59.44,59.29,59.34,11000.0
2014-10-14 13:20:00,59.33,59.33,59.22,59.23,3400.0,59.33,59.33,59.22,59.23,3400.0
2014-10-14 13:30:00,59.24,59.26,59.19,59.23,4800.0,59.24,59.26,59.19,59.23,4800.0
2014-10-14 13:40:00,59.22,59.3,59.11,59.22,5400.0,59.22,59.3,59.11,59.22,5400.0
2014-10-14 13:50:00,59.22,59.4,59.2,59.4,14600.0,59.22,59.4,59.2,59.4,14600.0
2014-10-14 14:00:00,59.43,59.43,59.26,59.35,5600.0,59.43,59.43,59.26,59.35,5600.0
2014-10-14 14:10:00,59.39,59.44,59.32,59.39,3200.0,59.39,59.44,59.32,59.39,3200.0
2014-10-14 14:20:00,59.36,59.36,59.27,59.31,5400.0,59.36,59.36,59.27,59.31,5400.0
2014-10-14 14:30:00,59.33,59.38,59.31,59.36,7600.0,59.33,59.38,59.31,59.36,7600.0
2014-10-14 14:40:00,59.38,59.5,59.35,59.46,7600.0,59.38,59.5,59.35,59.46,7600.0
2014-10-14 14:50:00,59.45,59.46,59.27,59.3,8200.0,59.45,59.46,59.27,59.3,8200.0
2014-10-14 15:00:00,59.36,59.4,59.22,59.24,7400.0,59.36,59.4,59.22,59.24,7400.0
2014-10-14 15:10:00,59.26,59.29,59.12,59.16,27600.0,59.26,59.29,59.12,59.16,27600.0
2014-10-14 15:20:00,59.13,59.13,58.93,59.01,40000.0,59.13,59.13,58.93,59.01,40000.0
2014-10-14 15:30:00,58.99,59.02,58.85,58.99,15200.0,58.99,59.02,58.85,58.99,15200.0
2014-10-14 15:40:00,59.03,59.06,58.93,58.95,18600.0,59.03,59.06,58.93,58.95,18600.0
2014-10-14 15:50:00,58.95,59.02,58.89,58.9,44400.0,58.95,59.02,58.89,58.9,44400.0
2014-10-15 09:30:00,58.17,58.39,57.7,57.71,12200.0,58.17,58.39,57.7,57.71,12200.0
2014-10-15 09:40:00,57.57,58.1,57.57,58.06,9800.0,57.57,58.1,57.57,58.06,9800.0
2014-10-15 09:50:00,58.11,58.2,57.99,58.1,14200.0,58.11,58.2,57.99,58.1,14200.0
2014-10-15 10:00:00,58.1,58.71,58.1,58.4,30200.0,58.1,58.71,58.1,58.4,30200.0
2014-10-15 10:10:00,58.29,58.47,58.12,58.47,17000.0,58.29,58.47,58.12,58.47,17000.0
2014-10-15 10:20:00,58.49,58.54,58.24,58.33,20400.0,58.49,58.54,58.24,58.33,20400.0
2014-10-15 10:30:00,58.31,58.46,58.21,58.38,17200.0,58.31,58.46,58.21,58.38,17200.0
2014-10-15 10:40:00,58.51,58.51,58.16,58.27,16800.0,58.51,58.51,58.16,58.27,16800.0
2014-10-15 10:50:00,58.29,58.47,58.24,58.32,10400.0,58.29,58.47,58.24,58.32,10400.0
2014-10-15 11:00:00,58.31,58.65,58.16,58.62,17600.0,58.31,58.65,58.16,58.62,17600.0
2014-10-15 11:10:00,58.6,58.6,58.13,58.23,32400.0,58.6,58.6,58.13,58.23,32400.0
2014-10-15 11:20:00,58.31,58.44,58.23,58.4,13200.0,58.31,58.44,58.23,58.4,13200.0
2014-10-15 11:30:00,58.41,58.49,58.23,58.42,10400.0,58.41,58.49,58.23,58.42,10400.0
2014-10-15 11:40:00,58.33,58.33,57.97,58.07,17000.0,58.33,58.33,57.97,58.07,17000.0
2014-10-15 11:50:00,58.07,58.13,57.99,58.1,15400.0,58.07,58.13,57.99,58.1,15400.0
2014-10-15 12:00:00,58.08,58.16,57.98,58.11,9400.0,58.08,58.16,57.98,58.11,9400.0
2014-10-15 12:10:00,58.09,58.18,58.01,58.13,11600.0,58.09,58.18,58.01,58.13,11600.0
2014-10-15 12:20:00,58.11,58.19,58.06,58.13,8200.0,58.11,58.19,58.06,58.13,8200.0
2014-10-15 12:30:00,58.09,58.22,58.06,58.22,12200.0,58.09,58.22,58.06,58.22,12200.0
2014-10-15 12:40:00,58.2,58.34,58.15,58.27,14800.0,58.2,58.34,58.15,58.27,14800.0
2014-10-15 12:50:00,58.25,58.29,58.08,58.13,11200.0,58.25,58.29,58.08,58.13,11200.0
2014-10-15 13:00:00,58.12,58.26,57.99,58.26,7800.0,58.12,58.26,57.99,58.26,7800.0
2014-10-15 13:10:00,58.26,58.26,57.9,57.93,10800.0,58.26,58.26,57.9,57.93,10800.0
2014-10-15 13:20:00,57.85,57.85,57.56,57.67,12000.0,57.85,57.85,57.56,57.67,12000.0
2014-10-15 13:30:00,57.69,57.82,57.68,57.73,13200.0,57.69,57.82,57.68,57.73,13200.0
2014-10-15 13:40:00,57.73,57.93,57.71,57.93,12000.0,57.73,57.93,57.71,57.93,12000.0
2014-10-15 13:50:00,57.95,58.1,57.9,57.95,15400.0,57.95,58.1,57.9,57.95,15400.0
2014-10-15 14:00:00,57.93,58.01,57.77,57.94,30600.0,57.93,58.01,57.77,57.94,30600.0
2014-10-15 14:10:00,57.96,58.13,57.94,58.1,11200.0,57.96,58.13,57.94,58.1,11200.0
2014-10-15 14:20:00,58.17,58.22,58.08,58.16,14400.0,58.17,58.22,58.08,58.16,14400.0
2014-10-15 14:30:00,58.23,58.35,58.23,58.33,11200.0,58.23,58.35,58.23,58.33,11200.0
2014-10-15 14:40:00,58.33,58.35,58.21,58.31,18400.0,58.33,58.35,58.21,58.31,18400.0
2014-10-15 14:50:00,58.4,58.52,58.33,58.47,14000.0,58.4,58.52,58.33,58.47,14000.0
2014-10-15 15:00:00,58.43,58.62,58.43,58.56,15200.0,58.43,58.62,58.43,58.56,15200.0
2014-10-15 15:10:00,58.57,58.63,58.49,58.58,29400.0,58.57,58.63,58.49,58.58,29400.0
2014-10-15 15:20:00,58.6,58.83,58.51,58.83,14000.0,58.6,58.83,58.51,58.83,14000.0
2014-10-15 15:30:00,58.81,59.18,58.81,59.18,19400.0,58.81,59.18,58.81,59.18,19400.0
2014-10-15 15:40:00,59.17,59.24,58.98,58.98,24400.0,59.17,59.24,58.98,58.98,24400.0
2014-10-15 15:50:00,58.97,59.0,58.8,58.84,63400.0,58.97,59.0,58.8,58.84,63400.0
2014-10-16 09:30:00,57.99,58.31,57.92,58.31,10400.0,57.99,58.31,57.92,58.31,10400.0
2014-10-16 09:40:00,58.43,58.9,58.43,58.67,20600.0,58.43,58.9,58.43,58.67,20600.0
2014-10-16 09:50:00,58.7,58.79,58.44,58.53,82800.0,58.7,58.79,58.44,58.53,82800.0
2014-10-16 10:00:00,58.7,58.71,58.31,58.57,20600.0,58.7,58.71,58.31,58.57,20600.0
2014-10-16 10:10:00,58.58,58.58,58.31,58.46,17400.0,58.58,58.58,58.31,58.46,17400.0
2014-10-16 10:20:00,58.41,58.89,58.31,58.41,17600.0,58.41,58.89,58.31,58.41,17600.0
2014-10-16 10:30:00,58.43,58.58,58.28,58.28,13400.0,58.43,58.58,58.28,58.28,13400.0
2014-10-16 10:40:00,58.33,58.62,58.21,58.57,11200.0,58.33,58.62,58.21,58.57,11200.0
2014-10-16 10:50:00,58.55,58.68,58.49,58.53,7400.0,58.55,58.68,58.49,58.53,7400.0
2014-10-16 11:00:00,58.51,58.58,58.4,58.54,14000.0,58.51,58.58,58.4,58.54,14000.0
2014-10-16 11:10:00,58.5,58.63,58.5,58.52,9000.0,58.5,58.63,58.5,58.52,9000.0
2014-10-16 11:20:00,58.56,58.6,58.39,58.52,16400.0,58.56,58.6,58.39,58.52,16400.0
2014-10-16 11:30:00,58.54,58.58,58.38,58.38,11000.0,58.54,58.58,58.38,58.38,11000.0
2014-10-16 11:40:00,58.42,58.52,58.34,58.42,21200.0,58.42,58.52,58.34,58.42,21200.0
2014-10-16 11:50:00,58.35,58.5,58.32,58.41,21800.0,58.35,58.5,58.32,58.41,21800.0
2014-10-16 12:00:00,58.38,58.49,58.27,58.49,13800.0,58.38,58.49,58.27,58.49,13800.0
2014-10-16 12:10:00,58.52,58.67,58.43,58.67,15600.0,58.52,58.67,58.43,58.67,15600.0
2014-10-16 12:20:00,58.68,58.77,58.63,58.71,14800.0,58.68,58.77,58.63,58.71,14800.0
2014-10-16 12:30:00,58.76,58.82,58.67,58.73,6400.0,58.76,58.82,58.67,58.73,6400.0
2014-10-16 12:40:00,58.79,58.88,58.72,58.82,8000.0,58.79,58.88,58.72,58.82,8000.0
2014-10-16 12:50:00,58.79,58.9,58.79,58.9,8000.0,58.79,58.9,58.79,58.9,8000.0
2014-10-16 13:00:00,58.98,59.12,58.94,59.09,9000.0,58.98,59.12,58.94,59.09,9000.0
2014-10-16 13:10:00,59.09,59.29,59.07,59.23,10000.0,59.09,59.29,59.07,59.23,10000.0
2014-10-16 13:20:00,59.2,59.29,59.13,59.22,8800.0,59.2,59.29,59.13,59.22,8800.0
2014-10-16 13:30:00,59.18,59.27,59.14,59.22,12800.0,59.18,59.27,59.14,59.22,12800.0
2014-10-16 13:40:00,59.17,59.3,59.15,59.2,13400.0,59.17,59.3,59.15,59.2,13400.0
2014-10-16 13:50:00,59.07,59.07,58.85,58.85,8400.0,59.07,59.07,58.85,58.85,8400.0
2014-10-16 14:00:00,58.9,59.03,58.87,59.03,8600.0,58.9,59.03,58.87,59.03,8600.0
2014-10-16 14:10:00,59.04,59.13,58.95,59.1,20600.0,59.04,59.13,58.95,59.1,20600.0
2014-10-16 14:20:00,59.01,59.06,58.92,58.94,19000.0,59.01,59.06,58.92,58.94,19000.0
2014-10-16 14:30:00,58.94,59.08,58.89,58.99,20600.0,58.94,59.08,58.89,58.99,20600.0
2014-10-16 14:40:00,58.97,59.07,58.86,58.89,23200.0,58.97,59.07,58.86,58.89,23200.0
2014-10-16 14:50:00,58.9,59.02,58.88,58.88,24600.0,58.9,59.02,58.88,58.88,24600.0
2014-10-16 15:00:00,58.88,58.99,58.8,58.99,25800.0,58.88,58.99,58.8,58.99,25800.0
2014-10-16 15:10:00,59.0,59.13,58.98,59.04,27000.0,59.0,59.13,58.98,59.04,27000.0
2014-10-16 15:20:00,59.01,59.1,58.98,59.05,24000.0,59.01,59.1,58.98,59.05,24000.0
2014-10-16 15:30:00,59.02,59.12,58.96,59.07,24600.0,59.02,59.12,58.96,59.07,24600.0
2014-10-16 15:40:00,59.07,59.13,59.05,59.11,52200.0,59.07,59.13,59.05,59.11,52200.0
2014-10-16 15:50:00,59.1,59.23,59.08,59.12,121200.0,59.1,59.23,59.08,59.12,121200.0
2014-10-17 09:30:00,59.5,59.84,59.05,59.54,12200.0,59.5,59.84,59.05,59.54,12200.0
2014-10-17 09:40:00,59.49,59.52,59.12,59.14,17400.0,59.49,59.52,59.12,59.14,17400.0
2014-10-17 09:50:00,59.31,59.61,59.29,59.5,4400.0,59.31,59.61,59.29,59.5,4400.0
2014-10-17 10:00:00,59.47,59.75,59.4,59.62,15000.0,59.47,59.75,59.4,59.62,15000.0
2014-10-17 10:10:00,59.58,59.58,59.44,59.5,7800.0,59.58,59.58,59.44,59.5,7800.0
2014-10-17 10:20:00,59.43,59.72,59.38,59.72,6800.0,59.43,59.72,59.38,59.72,6800.0
2014-10-17 10:30:00,59.72,59.72,59.52,59.52,8400.0,59.72,59.72,59.52,59.52,8400.0
2014-10-17 10:40:00,59.52,59.54,59.39,59.46,9800.0,59.52,59.54,59.39,59.46,9800.0
2014-10-17 10:50:00,59.47,59.55,59.43,59.47,18000.0,59.47,59.55,59.43,59.47,18000.0
2014-10-17 11:00:00,59.49,59.57,59.48,59.57,16000.0,59.49,59.57,59.48,59.57,16000.0
2014-10-17 11:10:00,59.67,59.91,59.65,59.9,19800.0,59.67,59.91,59.65,59.9,19800.0
2014-10-17 11:20:00,59.85,59.88,59.75,59.86,19400.0,59.85,59.88,59.75,59.86,19400.0
2014-10-17 11:30:00,59.84,59.96,59.83,59.95,29200.0,59.84,59.96,59.83,59.95,29200.0
2014-10-17 11:40:00,59.97,59.97,59.9,59.9,26400.0,59.97,59.97,59.9,59.9,26400.0
2014-10-17 11:50:00,59.91,59.99,59.87,59.88,31400.0,59.91,59.99,59.87,59.88,31400.0
2014-10-17 12:00:00,59.87,59.95,59.82,59.82,11400.0,59.87,59.95,59.82,59.82,11400.0
2014-10-17 12:10:00,59.81,59.81,59.63,59.64,7800.0,59.81,59.81,59.63,59.64,7800.0
2014-10-17 12:20:00,59.66,59.84,59.66,59.84,8200.0,59.66,59.84,59.66,59.84,8200.0
2014-10-17 12:30:00,59.8,59.93,59.77,59.93,4600.0,59.8,59.93,59.77,59.93,4600.0
2014-10-17 12:40:00,59.94,59.94,59.85,59.9,7800.0,59.94,59.94,59.85,59.9,7800.0
2014-10-17 12:50:00,59.88,59.92,59.84,59.88,8000.0,59.88,59.92,59.84,59.88,8000.0
2014-10-17 13:00:00,59.9,59.95,59.83,59.88,9800.0,59.9,59.95,59.83,59.88,9800.0
2014-10-17 13:10:00,59.87,59.94,59.81,59.94,9000.0,59.87,59.94,59.81,59.94,9000.0
2014-10-17 13:20:00,59.9,59.99,59.88,59.94,11200.0,59.9,59.99,59.88,59.94,11200.0
2014-10-17 13:30:00,59.9,59.95,59.88,59.92,9600.0,59.9,59.95,59.88,59.92,9600.0
2014-10-17 13:40:00,59.95,59.95,59.87,59.87,7600.0,59.95,59.95,59.87,59.87,7600.0
2014-10-17 13:50:00,59.85,59.95,59.7,59.76,24800.0,59.85,59.95,59.7,59.76,24800.0
2014-10-17 14:00:00,59.74,59.75,59.55,59.55,7600.0,59.74,59.75,59.55,59.55,7600.0
2014-10-17 14:10:00,59.58,59.65,59.52,59.58,6000.0,59.58,59.65,59.52,59.58,6000.0
2014-10-17 14:20:00,59.62,59.66,59.6,59.61,5400.0,59.62,59.66,59.6,59.61,5400.0
2014-10-17 14:30:00,59.64,59.73,59.6,59.66,6800.0,59.64,59.73,59.6,59.66,6800.0
2014-10-17 14:40:00,59.7,59.8,59.69,59.78,8400.0,59.7,59.8,59.69,59.78,8400.0
2014-10-17 14:50:00,59.77,59.83,59.68,59.77,8600.0,59.77,59.83,59.68,59.77,8600.0
2014-10-17 15:00:00,59.8,59.8,59.63,59.69,13400.0,59.8,59.8,59.63,59.69,13400.0
2014-10-17 15:10:00,59.72,59.95,59.72,59.85,31800.0,59.72,59.95,59.72,59.85,31800.0
2014-10-17 15:20:00,59.87,59.91,59.85,59.86,20600.0,59.87,59.91,59.85,59.86,20600.0
2014-10-17 15:30:00,59.85,59.9,59.73,59.77,27600.0,59.85,59.9,59.73,59.77,27600.0
2014-10-17 15:40:00,59.79,59.85,59.72,59.79,13400.0,59.79,59.85,59.72,59.79,13400.0
2014-10-17 15:50:00,59.78,59.8,59.64,59.69,62200.0,59.78,59.8,59.64,59.69,62200.0
2014-10-20 09:30:00,59.43,59.78,59.1,59.77,4000.0,59.43,59.78,59.1,59.77,4000.0
2014-10-20 09:40:00,59.63,59.85,59.46,59.77,10600.0,59.63,59.85,59.46,59.77,10600.0
2014-10-20 09:50:00,59.83,59.83,59.57,59.74,13800.0,59.83,59.83,59.57,59.74,13800.0
2014-10-20 10:00:00,59.76,59.77,59.37,59.39,15400.0,59.76,59.77,59.37,59.39,15400.0
2014-10-20 10:10:00,59.47,59.73,59.47,59.54,9400.0,59.47,59.73,59.47,59.54,9400.0
2014-10-20 10:20:00,59.54,59.74,59.54,59.57,9600.0,59.54,59.74,59.54,59.57,9600.0
2014-10-20 10:30:00,59.59,59.65,59.5,59.5,121200.0,59.59,59.65,59.5,59.5,121200.0
2014-10-20 10:40:00,59.52,59.68,59.48,59.65,12600.0,59.52,59.68,59.48,59.65,12600.0
2014-10-20 10:50:00,59.67,59.79,59.63,59.79,12600.0,59.67,59.79,59.63,59.79,12600.0
2014-10-20 11:00:00,59.77,59.81,59.72,59.79,11600.0,59.77,59.81,59.72,59.79,11600.0
2014-10-20 11:10:00,59.77,59.85,59.7,59.82,8800.0,59.77,59.85,59.7,59.82,8800.0
2014-10-20 11:20:00,59.81,59.89,59.74,59.74,6400.0,59.81,59.89,59.74,59.74,6400.0
2014-10-20 11:30:00,59.74,59.8,59.72,59.77,3800.0,59.74,59.8,59.72,59.77,3800.0
2014-10-20 11:40:00,59.76,59.8,59.73,59.74,3400.0,59.76,59.8,59.73,59.74,3400.0
2014-10-20 11:50:00,59.74,59.79,59.73,59.77,4200.0,59.74,59.79,59.73,59.77,4200.0
2014-10-20 12:00:00,59.74,59.85,59.74,59.77,9200.0,59.74,59.85,59.74,59.77,9200.0
2014-10-20 12:10:00,59.84,59.84,59.74,59.75,11800.0,59.84,59.84,59.74,59.75,11800.0
2014-10-20 12:20:00,59.76,59.78,59.74,59.77,5000.0,59.76,59.78,59.74,59.77,5000.0
2014-10-20 12:30:00,59.74,59.77,59.65,59.76,6000.0,59.74,59.77,59.65,59.76,6000.0
2014-10-20 12:40:00,59.75,59.79,59.74,59.79,7000.0,59.75,59.79,59.74,59.79,7000.0
2014-10-20 12:50:00,59.76,59.83,59.74,59.8,42800.0,59.76,59.83,59.74,59.8,42800.0
2014-10-20 13:00:00,59.82,59.85,59.79,59.8,9800.0,59.82,59.85,59.79,59.8,9800.0
2014-10-20 13:10:00,59.82,59.85,59.76,59.85,8600.0,59.82,59.85,59.76,59.85,8600.0
2014-10-20 13:20:00,59.81,59.88,59.81,59.88,3000.0,59.81,59.88,59.81,59.88,3000.0
2014-10-20 13:30:00,59.91,59.98,59.88,59.97,4200.0,59.91,59.98,59.88,59.97,4200.0
2014-10-20 13:40:00,59.97,59.98,59.91,59.96,18200.0,59.97,59.98,59.91,59.96,18200.0
2014-10-20 13:50:00,59.98,60.08,59.98,60.04,16200.0,59.98,60.08,59.98,60.04,16200.0
2014-10-20 14:00:00,60.03,60.1,60.01,60.1,13800.0,60.03,60.1,60.01,60.1,13800.0
2014-10-20 14:10:00,60.14,60.2,60.14,60.17,8000.0,60.14,60.2,60.14,60.17,8000.0
2014-10-20 14:20:00,60.17,60.18,60.09,60.13,17000.0,60.17,60.18,60.09,60.13,17000.0
2014-10-20 14:30:00,60.12,60.16,60.1,60.1,21200.0,60.12,60.16,60.1,60.1,21200.0
2014-10-20 14:40:00,60.13,60.16,60.09,60.1,10200.0,60.13,60.16,60.09,60.1,10200.0
2014-10-20 14:50:00,60.09,60.18,60.07,60.13,15200.0,60.09,60.18,60.07,60.13,15200.0
2014-10-20 15:00:00,60.16,60.21,60.13,60.13,23000.0,60.16,60.21,60.13,60.13,23000.0
2014-10-20 15:10:00,60.14,60.16,60.1,60.11,11400.0,60.14,60.16,60.1,60.11,11400.0
2014-10-20 15:20:00,60.09,60.15,60.07,60.13,10000.0,60.09,60.15,60.07,60.13,10000.0
2014-10-20 15:30:00,60.15,60.16,60.11,60.15,14200.0,60.15,60.16,60.11,60.15,14200.0
2014-10-20 15:40:00,60.12,60.2,60.12,60.19,24400.0,60.12,60.2,60.12,60.19,24400.0
2014-10-20 15:50:00,60.22,60.3,60.21,60.29,86800.0,60.22,60.3,60.21,60.29,86800.0
2014-10-21 09:30:00,60.7,60.95,60.28,60.95,11600.0,60.7,60.95,60.28,60.95,11600.0
2014-10-21 09:40:00,60.98,60.99,60.84,60.99,7200.0,60.98,60.99,60.84,60.99,7200.0
2014-10-21 09:50:00,60.98,61.22,60.88,61.22,17200.0,60.98,61.22,60.88,61.22,17200.0
2014-10-21 10:00:00,61.22,61.44,61.15,61.38,15200.0,61.22,61.44,61.15,61.38,15200.0
2014-10-21 10:10:00,61.43,61.43,61.18,61.26,29000.0,61.43,61.43,61.18,61.26,29000.0
2014-10-21 10:20:00,61.2,61.29,61.14,61.18,3400.0,61.2,61.29,61.14,61.18,3400.0
2014-10-21 10:30:00,61.18,61.18,61.13,61.16,1400.0,61.18,61.18,61.13,61.16,1400.0
2014-10-21 10:40:00,61.21,61.33,61.2,61.33,8000.0,61.21,61.33,61.2,61.33,8000.0
2014-10-21 10:50:00,61.32,61.32,61.2,61.2,7400.0,61.32,61.32,61.2,61.2,7400.0
2014-10-21 11:00:00,61.26,61.45,61.26,61.45,15800.0,61.26,61.45,61.26,61.45,15800.0
2014-10-21 11:10:00,61.45,61.45,61.35,61.35,11600.0,61.45,61.45,61.35,61.35,11600.0
2014-10-21 11:20:00,61.41,61.54,61.41,61.54,21600.0,61.41,61.54,61.41,61.54,21600.0
2014-10-21 11:30:00,61.54,61.73,61.54,61.63,26600.0,61.54,61.73,61.54,61.63,26600.0
2014-10-21 11:40:00,61.63,61.72,61.51,61.52,16800.0,61.63,61.72,61.51,61.52,16800.0
2014-10-21 11:50:00,61.52,61.54,61.45,61.45,59800.0,61.52,61.54,61.45,61.45,59800.0
2014-10-21 12:00:00,61.46,61.49,61.43,61.49,38600.0,61.46,61.49,61.43,61.49,38600.0
2014-10-21 12:10:00,61.48,61.51,61.46,61.51,3600.0,61.48,61.51,61.46,61.51,3600.0
2014-10-21 12:20:00,61.47,61.51,61.47,61.49,2200.0,61.47,61.51,61.47,61.49,2200.0
2014-10-21 12:30:00,61.47,61.47,61.39,61.39,4000.0,61.47,61.47,61.39,61.39,4000.0
2014-10-21 12:40:00,61.39,61.43,61.31,61.38,17200.0,61.39,61.43,61.31,61.38,17200.0
2014-10-21 12:50:00,61.4,61.42,61.33,61.4,4400.0,61.4,61.42,61.33,61.4,4400.0
2014-10-21 13:00:00,61.38,61.43,61.38,61.39,2200.0,61.38,61.43,61.38,61.39,2200.0
2014-10-21 13:10:00,61.42,61.43,61.38,61.43,3600.0,61.42,61.43,61.38,61.43,3600.0
2014-10-21 13:20:00,61.38,61.44,61.32,61.44,4400.0,61.38,61.44,61.32,61.44,4400.0
2014-10-21 13:30:00,61.45,61.49,61.4,61.45,44000.0,61.45,61.49,61.4,61.45,44000.0
2014-10-21 13:40:00,61.38,61.46,61.33,61.36,3200.0,61.38,61.46,61.33,61.36,3200.0
2014-10-21 13:50:00,61.34,61.42,61.34,61.4,8200.0,61.34,61.42,61.34,61.4,8200.0
2014-10-21 14:00:00,61.4,61.48,61.4,61.47,3000.0,61.4,61.48,61.4,61.47,3000.0
2014-10-21 14:10:00,61.47,61.53,61.45,61.53,4200.0,61.47,61.53,61.45,61.53,4200.0
2014-10-21 14:20:00,61.5,61.56,61.48,61.56,4000.0,61.5,61.56,61.48,61.56,4000.0
2014-10-21 14:30:00,61.55,61.71,61.55,61.71,7600.0,61.55,61.71,61.55,61.71,7600.0
2014-10-21 14:40:00,61.72,61.74,61.68,61.72,9800.0,61.72,61.74,61.68,61.72,9800.0
2014-10-21 14:50:00,61.73,61.88,61.69,61.84,13800.0,61.73,61.88,61.69,61.84,13800.0
2014-10-21 15:00:00,61.85,61.96,61.82,61.94,40800.0,61.85,61.96,61.82,61.94,40800.0
2014-10-21 15:10:00,61.92,62.1,61.9,62.06,19200.0,61.92,62.1,61.9,62.06,19200.0
2014-10-21 15:20:00,62.05,62.21,62.05,62.21,17000.0,62.05,62.21,62.05,62.21,17000.0
2014-10-21 15:30:00,62.21,62.24,62.13,62.22,37200.0,62.21,62.24,62.13,62.22,37200.0
2014-10-21 15:40:00,62.19,62.24,62.09,62.1,37000.0,62.19,62.24,62.09,62.1,37000.0
2014-10-21 15:50:00,62.09,62.22,62.01,62.2,73000.0,62.09,62.22,62.01,62.2,73000.0
2014-10-22 09:30:00,62.36,62.36,61.77,62.1,9200.0,62.36,62.36,61.77,62.1,9200.0
2014-10-22 09:40:00,62.2,62.23,61.8,62.0,9200.0,62.2,62.23,61.8,62.0,9200.0
2014-10-22 09:50:00,61.92,62.17,61.92,62.15,11800.0,61.92,62.17,61.92,62.15,11800.0
2014-10-22 10:00:00,62.06,62.09,61.74,61.74,13200.0,62.06,62.09,61.74,61.74,13200.0
2014-10-22 10:10:00,61.74,61.91,61.65,61.91,8800.0,61.74,61.91,61.65,61.91,8800.0
2014-10-22 10:20:00,61.9,62.05,61.74,61.97,8800.0,61.9,62.05,61.74,61.97,8800.0
2014-10-22 10:30:00,61.98,62.15,61.92,62.05,4600.0,61.98,62.15,61.92,62.05,4600.0
2014-10-22 10:40:00,62.01,62.06,61.85,61.85,9600.0,62.01,62.06,61.85,61.85,9600.0
2014-10-22 10:50:00,61.87,61.96,61.76,61.91,31400.0,61.87,61.96,61.76,61.91,31400.0
2014-10-22 11:00:00,61.88,62.14,61.88,62.13,10800.0,61.88,62.14,61.88,62.13,10800.0
2014-10-22 11:10:00,62.17,62.29,62.14,62.15,15000.0,62.17,62.29,62.14,62.15,15000.0
2014-10-22 11:20:00,62.12,62.24,62.12,62.24,10200.0,62.12,62.24,62.12,62.24,10200.0
2014-10-22 11:30:00,62.21,62.38,62.21,62.35,16600.0,62.21,62.38,62.21,62.35,16600.0
2014-10-22 11:40:00,62.34,62.64,62.34,62.63,49200.0,62.34,62.64,62.34,62.63,49200.0
2014-10-22 11:50:00,62.63,62.69,62.49,62.49,19200.0,62.63,62.69,62.49,62.49,19200.0
2014-10-22 12:00:00,62.52,62.65,62.49,62.54,17600.0,62.52,62.65,62.49,62.54,17600.0
2014-10-22 12:10:00,62.55,62.61,62.49,62.52,16400.0,62.55,62.61,62.49,62.52,16400.0
2014-10-22 12:20:00,62.51,62.66,62.5,62.58,25400.0,62.51,62.66,62.5,62.58,25400.0
2014-10-22 12:30:00,62.56,62.66,62.47,62.54,28200.0,62.56,62.66,62.47,62.54,28200.0
2014-10-22 12:40:00,62.52,62.62,62.48,62.51,18400.0,62.52,62.62,62.48,62.51,18400.0
2014-10-22 12:50:00,62.48,62.67,62.48,62.58,16800.0,62.48,62.67,62.48,62.58,16800.0
2014-10-22 13:00:00,62.63,62.67,62.54,62.6,18400.0,62.63,62.67,62.54,62.6,18400.0
2014-10-22 13:10:00,62.56,62.6,62.51,62.52,7400.0,62.56,62.6,62.51,62.52,7400.0
2014-10-22 13:20:00,62.5,62.56,62.46,62.49,12200.0,62.5,62.56,62.46,62.49,12200.0
2014-10-22 13:30:00,62.49,62.58,62.45,62.57,19400.0,62.49,62.58,62.45,62.57,19400.0
2014-10-22 13:40:00,62.55,62.59,62.5,62.5,30400.0,62.55,62.59,62.5,62.5,30400.0
2014-10-22 13:50:00,62.49,62.61,62.49,62.54,19000.0,62.49,62.61,62.49,62.54,19000.0
2014-10-22 14:00:00,62.54,62.63,62.47,62.49,39600.0,62.54,62.63,62.47,62.49,39600.0
2014-10-22 14:10:00,62.48,62.53,62.41,62.41,16200.0,62.48,62.53,62.41,62.41,16200.0
2014-10-22 14:20:00,62.43,62.53,62.4,62.48,18000.0,62.43,62.53,62.4,62.48,18000.0
2014-10-22 14:30:00,62.47,62.49,62.32,62.34,18600.0,62.47,62.49,62.32,62.34,18600.0
2014-10-22 14:40:00,62.34,62.45,62.34,62.44,14600.0,62.34,62.45,62.34,62.44,14600.0
2014-10-22 14:50:00,62.42,62.46,62.36,62.46,20400.0,62.42,62.46,62.36,62.46,20400.0
2014-10-22 15:00:00,62.46,62.56,62.4,62.51,33000.0,62.46,62.56,62.4,62.51,33000.0
2014-10-22 15:10:00,62.49,62.63,62.45,62.58,30800.0,62.49,62.63,62.45,62.58,30800.0
2014-10-22 15:20:00,62.58,62.6,62.48,62.52,29400.0,62.58,62.6,62.48,62.52,29400.0
2014-10-22 15:30:00,62.52,62.59,62.44,62.51,43800.0,62.52,62.59,62.44,62.51,43800.0
2014-10-22 15:40:00,62.51,62.52,62.4,62.44,78000.0,62.51,62.52,62.4,62.44,78000.0
2014-10-22 15:50:00,62.41,62.5,62.33,62.38,82200.0,62.41,62.5,62.33,62.38,82200.0
2014-10-23 09:30:00,62.94,62.94,61.96,62.88,14200.0,62.94,62.94,61.96,62.88,14200.0
2014-10-23 09:40:00,62.76,62.99,62.76,62.94,5200.0,62.76,62.99,62.76,62.94,5200.0
2014-10-23 09:50:00,62.94,63.21,62.82,63.04,8600.0,62.94,63.21,62.82,63.04,8600.0
2014-10-23 10:00:00,63.04,63.08,62.8,62.8,13800.0,63.04,63.08,62.8,62.8,13800.0
2014-10-23 10:10:00,62.77,62.84,62.76,62.8,26400.0,62.77,62.84,62.76,62.8,26400.0
2014-10-23 10:20:00,62.8,62.83,62.61,62.61,12800.0,62.8,62.83,62.61,62.61,12800.0
2014-10-23 10:30:00,62.59,62.76,62.42,62.76,34800.0,62.59,62.76,62.42,62.76,34800.0
2014-10-23 10:40:00,62.76,62.84,62.62,62.8,16400.0,62.76,62.84,62.62,62.8,16400.0
2014-10-23 10:50:00,62.77,62.93,62.73,62.75,40800.0,62.77,62.93,62.73,62.75,40800.0
2014-10-23 11:00:00,62.74,62.97,62.72,62.91,12600.0,62.74,62.97,62.72,62.91,12600.0
2014-10-23 11:10:00,62.89,63.18,62.89,62.98,11600.0,62.89,63.18,62.89,62.98,11600.0
2014-10-23 11:20:00,62.99,63.04,62.94,62.99,9400.0,62.99,63.04,62.94,62.99,9400.0
2014-10-23 11:30:00,63.02,63.14,62.95,62.98,8800.0,63.02,63.14,62.95,62.98,8800.0
2014-10-23 11:40:00,63.0,63.12,62.85,62.88,43000.0,63.0,63.12,62.85,62.88,43000.0
2014-10-23 11:50:00,62.88,62.94,62.77,62.81,7400.0,62.88,62.94,62.77,62.81,7400.0
2014-10-23 12:00:00,62.8,62.86,62.63,62.74,23800.0,62.8,62.86,62.63,62.74,23800.0
2014-10-23 12:10:00,62.73,62.73,62.5,62.57,20600.0,62.73,62.73,62.5,62.57,20600.0
2014-10-23 12:20:00,62.58,62.73,62.52,62.73,24400.0,62.58,62.73,62.52,62.73,24400.0
2014-10-23 12:30:00,62.78,62.78,62.58,62.58,6800.0,62.78,62.78,62.58,62.58,6800.0
2014-10-23 12:40:00,62.62,62.7,62.56,62.61,6200.0,62.62,62.7,62.56,62.61,6200.0
2014-10-23 12:50:00,62.66,62.74,62.49,62.51,35800.0,62.66,62.74,62.49,62.51,35800.0
2014-10-23 13:00:00,62.51,62.6,62.51,62.55,22200.0,62.51,62.6,62.51,62.55,22200.0
2014-10-23 13:10:00,62.56,62.63,62.55,62.63,8800.0,62.56,62.63,62.55,62.63,8800.0
2014-10-23 13:20:00,62.67,62.76,62.63,62.7,49600.0,62.67,62.76,62.63,62.7,49600.0
2014-10-23 13:30:00,62.72,62.76,62.56,62.65,16400.0,62.72,62.76,62.56,62.65,16400.0
2014-10-23 13:40:00,62.66,62.69,62.58,62.59,9600.0,62.66,62.69,62.58,62.59,9600.0
2014-10-23 13:50:00,62.59,62.63,62.57,62.63,8600.0,62.59,62.63,62.57,62.63,8600.0
2014-10-23 14:00:00,62.59,62.74,62.52,62.7,31200.0,62.59,62.74,62.52,62.7,31200.0
2014-10-23 14:10:00,62.73,62.85,62.69,62.69,17600.0,62.73,62.85,62.69,62.69,17600.0
2014-10-23 14:20:00,62.68,62.85,62.68,62.72,13600.0,62.68,62.85,62.68,62.72,13600.0
2014-10-23 14:30:00,62.74,62.82,62.66,62.8,10000.0,62.74,62.82,62.66,62.8,10000.0
2014-10-23 14:40:00,62.85,63.1,62.85,63.1,27600.0,62.85,63.1,62.85,63.1,27600.0
2014-10-23 14:50:00,63.09,63.13,62.96,63.02,24400.0,63.09,63.13,62.96,63.02,24400.0
2014-10-23 15:00:00,63.01,63.01,62.74,62.74,40000.0,63.01,63.01,62.74,62.74,40000.0
2014-10-23 15:10:00,62.74,62.87,62.7,62.85,22600.0,62.74,62.87,62.7,62.85,22600.0
2014-10-23 15:20:00,62.84,63.05,62.83,63.02,38000.0,62.84,63.05,62.83,63.02,38000.0
2014-10-23 15:30:00,63.02,63.12,63.02,63.06,28800.0,63.02,63.12,63.02,63.06,28800.0
2014-10-23 15:40:00,63.03,63.13,62.93,63.08,63200.0,63.03,63.13,62.93,63.08,63200.0
2014-10-23 15:50:00,63.04,63.21,62.99,63.21,148000.0,63.04,63.21,62.99,63.21,148000.0
2014-10-24 09:30:00,65.91,70.21,65.03,67.89,382000.0,65.91,70.21,65.03,67.89,382000.0
2014-10-24 09:40:00,67.89,68.73,67.76,68.29,205000.0,67.89,68.73,67.76,68.29,205000.0
2014-10-24 09:50:00,68.3,68.58,66.53,67.0,115000.0,68.3,68.58,66.53,67.0,115000.0
2014-10-24 10:00:00,67.0,67.84,66.89,67.57,47400.0,67.0,67.84,66.89,67.57,47400.0
2014-10-24 10:10:00,67.52,67.6,66.74,66.83,80600.0,67.52,67.6,66.74,66.83,80600.0
2014-10-24 10:20:00,66.86,68.2,66.83,68.13,129600.0,66.86,68.2,66.83,68.13,129600.0
2014-10-24 10:30:00,68.11,69.34,68.0,69.34,121200.0,68.11,69.34,68.0,69.34,121200.0
2014-10-24 10:40:00,69.25,69.5,68.82,68.89,74400.0,69.25,69.5,68.82,68.89,74400.0
2014-10-24 10:50:00,68.89,69.04,68.61,68.75,88600.0,68.89,69.04,68.61,68.75,88600.0
2014-10-24 11:00:00,68.76,69.04,68.14,68.53,91000.0,68.76,69.04,68.14,68.53,91000.0
2014-10-24 11:10:00,68.53,68.61,68.13,68.42,57000.0,68.53,68.61,68.13,68.42,57000.0
2014-10-24 11:20:00,68.42,68.64,68.37,68.58,69000.0,68.42,68.64,68.37,68.58,69000.0
2014-10-24 11:30:00,68.55,68.78,68.52,68.73,60200.0,68.55,68.78,68.52,68.73,60200.0
2014-10-24 11:40:00,68.77,68.78,68.29,68.69,23200.0,68.77,68.78,68.29,68.69,23200.0
2014-10-24 11:50:00,68.56,68.78,68.49,68.49,36000.0,68.56,68.78,68.49,68.49,36000.0
2014-10-24 12:00:00,68.52,68.53,68.12,68.51,64800.0,68.52,68.53,68.12,68.51,64800.0
2014-10-24 12:10:00,68.41,68.86,68.39,68.65,40400.0,68.41,68.86,68.39,68.65,40400.0
2014-10-24 12:20:00,68.65,68.78,68.51,68.58,27600.0,68.65,68.78,68.51,68.58,27600.0
2014-10-24 12:30:00,68.58,68.75,68.56,68.69,41000.0,68.58,68.75,68.56,68.69,41000.0
2014-10-24 12:40:00,68.67,68.67,68.28,68.32,48400.0,68.67,68.67,68.28,68.32,48400.0
2014-10-24 12:50:00,68.32,68.55,68.04,68.45,38600.0,68.32,68.55,68.04,68.45,38600.0
2014-10-24 13:00:00,68.52,68.52,68.32,68.43,30200.0,68.52,68.52,68.32,68.43,30200.0
2014-10-24 13:10:00,68.43,68.43,68.18,68.3,30600.0,68.43,68.43,68.18,68.3,30600.0
2014-10-24 13:20:00,68.3,68.33,67.92,67.94,37200.0,68.3,68.33,67.92,67.94,37200.0
2014-10-24 13:30:00,67.94,67.97,67.39,67.39,95000.0,67.94,67.97,67.39,67.39,95000.0
2014-10-24 13:40:00,67.39,67.45,67.14,67.34,35600.0,67.39,67.45,67.14,67.34,35600.0
2014-10-24 13:50:00,67.28,67.31,67.05,67.25,49000.0,67.28,67.31,67.05,67.25,49000.0
2014-10-24 14:00:00,67.22,67.29,66.97,67.08,57000.0,67.22,67.29,66.97,67.08,57000.0
2014-10-24 14:10:00,67.08,67.22,66.88,67.21,106800.0,67.08,67.22,66.88,67.21,106800.0
2014-10-24 14:20:00,67.23,67.83,67.2,67.66,68400.0,67.23,67.83,67.2,67.66,68400.0
2014-10-24 14:30:00,67.61,67.64,67.13,67.27,50400.0,67.61,67.64,67.13,67.27,50400.0
2014-10-24 14:40:00,67.3,67.57,67.3,67.51,56800.0,67.3,67.57,67.3,67.51,56800.0
2014-10-24 14:50:00,67.52,67.54,67.35,67.44,51000.0,67.52,67.54,67.35,67.44,51000.0
2014-10-24 15:00:00,67.45,67.45,67.24,67.38,53600.0,67.45,67.45,67.24,67.38,53600.0
2014-10-24 15:10:00,67.38,67.72,67.38,67.69,59400.0,67.38,67.72,67.38,67.69,59400.0
2014-10-24 15:20:00,67.71,67.81,67.13,67.33,116000.0,67.71,67.81,67.13,67.33,116000.0
2014-10-24 15:30:00,67.33,67.64,67.28,67.46,77000.0,67.33,67.64,67.28,67.46,77000.0
2014-10-24 15:40:00,67.4,67.53,67.33,67.49,97400.0,67.4,67.53,67.33,67.49,97400.0
2014-10-24 15:50:00,67.5,67.8,67.45,67.58,246600.0,67.5,67.8,67.45,67.58,246600.0
2014-10-27 09:30:00,67.67,68.81,67.67,68.81,28800.0,67.67,68.81,67.67,68.81,28800.0
2014-10-27 09:40:00,68.83,69.06,68.64,68.98,24600.0,68.83,69.06,68.64,68.98,24600.0
2014-10-27 09:50:00,68.98,69.03,68.54,68.54,46800.0,68.98,69.03,68.54,68.54,46800.0
2014-10-27 10:00:00,68.62,68.73,68.49,68.66,16400.0,68.62,68.73,68.49,68.66,16400.0
2014-10-27 10:10:00,68.65,68.85,68.57,68.77,29800.0,68.65,68.85,68.57,68.77,29800.0
2014-10-27 10:20:00,68.78,68.8,68.6,68.69,28400.0,68.78,68.8,68.6,68.69,28400.0
2014-10-27 10:30:00,68.67,68.77,68.64,68.75,14800.0,68.67,68.77,68.64,68.75,14800.0
2014-10-27 10:40:00,68.75,68.98,68.73,68.88,44600.0,68.75,68.98,68.73,68.88,44600.0
2014-10-27 10:50:00,68.88,69.0,68.8,68.96,81200.0,68.88,69.0,68.8,68.96,81200.0
2014-10-27 11:00:00,68.97,69.0,68.86,68.93,22600.0,68.97,69.0,68.86,68.93,22600.0
2014-10-27 11:10:00,68.96,69.14,68.96,69.03,20000.0,68.96,69.14,68.96,69.03,20000.0
2014-10-27 11:20:00,69.03,69.03,68.92,68.95,15000.0,69.03,69.03,68.92,68.95,15000.0
2014-10-27 11:30:00,68.96,68.96,68.8,68.8,21000.0,68.96,68.96,68.8,68.8,21000.0
2014-10-27 11:40:00,68.83,68.85,68.64,68.67,10800.0,68.83,68.85,68.64,68.67,10800.0
2014-10-27 11:50:00,68.66,68.73,68.58,68.69,11200.0,68.66,68.73,68.58,68.69,11200.0
2014-10-27 12:00:00,68.73,69.0,68.72,68.99,23600.0,68.73,69.0,68.72,68.99,23600.0
2014-10-27 12:10:00,68.98,69.01,68.86,68.96,9400.0,68.98,69.01,68.86,68.96,9400.0
2014-10-27 12:20:00,68.97,69.24,68.97,69.23,14200.0,68.97,69.24,68.97,69.23,14200.0
2014-10-27 12:30:00,69.17,69.25,69.06,69.14,11600.0,69.17,69.25,69.06,69.14,11600.0
2014-10-27 12:40:00,69.15,69.15,69.02,69.07,10400.0,69.15,69.15,69.02,69.07,10400.0
2014-10-27 12:50:00,69.01,69.1,69.01,69.08,7600.0,69.01,69.1,69.01,69.08,7600.0
2014-10-27 13:00:00,69.04,69.14,68.97,69.12,16400.0,69.04,69.14,68.97,69.12,16400.0
2014-10-27 13:10:00,69.11,69.13,68.94,69.04,13800.0,69.11,69.13,68.94,69.04,13800.0
2014-10-27 13:20:00,69.03,69.11,68.83,68.96,19600.0,69.03,69.11,68.83,68.96,19600.0
2014-10-27 13:30:00,68.98,69.02,68.85,68.97,7400.0,68.98,69.02,68.85,68.97,7400.0
2014-10-27 13:40:00,68.92,68.97,68.88,68.89,8800.0,68.92,68.97,68.88,68.89,8800.0
2014-10-27 13:50:00,68.87,68.95,68.85,68.92,15400.0,68.87,68.95,68.85,68.92,15400.0
2014-10-27 14:00:00,68.92,68.94,68.83,68.89,18400.0,68.92,68.94,68.83,68.89,18400.0
2014-10-27 14:10:00,68.89,69.12,68.89,69.12,19800.0,68.89,69.12,68.89,69.12,19800.0
2014-10-27 14:20:00,69.11,69.23,69.02,69.12,14200.0,69.11,69.23,69.02,69.12,14200.0
2014-10-27 14:30:00,69.12,69.33,69.07,69.33,67600.0,69.12,69.33,69.07,69.33,67600.0
2014-10-27 14:40:00,69.35,69.36,69.19,69.28,30600.0,69.35,69.36,69.19,69.28,30600.0
2014-10-27 14:50:00,69.31,69.31,68.95,68.95,22000.0,69.31,69.31,68.95,68.95,22000.0
2014-10-27 15:00:00,69.02,69.17,69.0,69.17,23600.0,69.02,69.17,69.0,69.17,23600.0
2014-10-27 15:10:00,69.17,69.33,69.16,69.33,21000.0,69.17,69.33,69.16,69.33,21000.0
2014-10-27 15:20:00,69.31,69.34,69.21,69.29,45800.0,69.31,69.34,69.21,69.29,45800.0
2014-10-27 15:30:00,69.26,69.33,69.23,69.33,28600.0,69.26,69.33,69.23,69.33,28600.0
2014-10-27 15:40:00,69.29,69.39,69.29,69.38,37400.0,69.29,69.39,69.29,69.38,37400.0
2014-10-27 15:50:00,69.37,69.5,69.29,69.39,89000.0,69.37,69.5,69.29,69.39,89000.0
2014-10-28 09:30:00,69.83,70.53,69.14,70.5,42800.0,69.83,70.53,69.14,70.5,42800.0
2014-10-28 09:40:00,70.48,70.95,70.34,70.82,65200.0,70.48,70.95,70.34,70.82,65200.0
2014-10-28 09:50:00,70.83,70.86,70.53,70.82,34200.0,70.83,70.86,70.53,70.82,34200.0
2014-10-28 10:00:00,70.8,70.93,70.66,70.67,42200.0,70.8,70.93,70.66,70.67,42200.0
2014-10-28 10:10:00,70.71,70.8,70.56,70.61,16800.0,70.71,70.8,70.56,70.61,16800.0
2014-10-28 10:20:00,70.61,70.94,70.59,70.94,30400.0,70.61,70.94,70.59,70.94,30400.0
2014-10-28 10:30:00,70.95,71.0,70.87,70.91,32600.0,70.95,71.0,70.87,70.91,32600.0
2014-10-28 10:40:00,70.86,70.88,70.8,70.82,10200.0,70.86,70.88,70.8,70.82,10200.0
2014-10-28 10:50:00,70.82,71.14,70.82,71.04,50200.0,70.82,71.14,70.82,71.04,50200.0
2014-10-28 11:00:00,71.06,71.2,71.03,71.19,47000.0,71.06,71.2,71.03,71.19,47000.0
2014-10-28 11:10:00,71.19,71.35,71.12,71.32,36800.0,71.19,71.35,71.12,71.32,36800.0
2014-10-28 11:20:00,71.3,71.32,71.2,71.2,18400.0,71.3,71.32,71.2,71.2,18400.0
2014-10-28 11:30:00,71.21,71.22,71.01,71.01,14600.0,71.21,71.22,71.01,71.01,14600.0
2014-10-28 11:40:00,71.01,71.04,70.81,70.84,28800.0,71.01,71.04,70.81,70.84,28800.0
2014-10-28 11:50:00,70.87,70.87,70.75,70.8,28000.0,70.87,70.87,70.75,70.8,28000.0
2014-10-28 12:00:00,70.8,70.87,70.77,70.86,20800.0,70.8,70.87,70.77,70.86,20800.0
2014-10-28 12:10:00,70.86,70.94,70.86,70.9,13400.0,70.86,70.94,70.86,70.9,13400.0
2014-10-28 12:20:00,70.92,70.95,70.86,70.86,11400.0,70.92,70.95,70.86,70.86,11400.0
2014-10-28 12:30:00,70.84,70.84,70.74,70.75,5600.0,70.84,70.84,70.74,70.75,5600.0
2014-10-28 12:40:00,70.73,70.76,70.67,70.73,8800.0,70.73,70.76,70.67,70.73,8800.0
2014-10-28 12:50:00,70.72,70.81,70.72,70.81,6200.0,70.72,70.81,70.72,70.81,6200.0
2014-10-28 13:00:00,70.79,70.85,70.78,70.84,9400.0,70.79,70.85,70.78,70.84,9400.0
2014-10-28 13:10:00,70.86,70.86,70.84,70.85,4600.0,70.86,70.86,70.84,70.85,4600.0
2014-10-28 13:20:00,70.86,70.96,70.86,70.91,10600.0,70.86,70.96,70.86,70.91,10600.0
2014-10-28 13:30:00,70.91,71.0,70.91,70.98,9400.0,70.91,71.0,70.91,70.98,9400.0
2014-10-28 13:40:00,71.02,71.04,71.01,71.02,11600.0,71.02,71.04,71.01,71.02,11600.0
2014-10-28 13:50:00,71.02,71.02,70.92,70.95,14200.0,71.02,71.02,70.92,70.95,14200.0
2014-10-28 14:00:00,70.96,71.02,70.92,71.01,11600.0,70.96,71.02,70.92,71.01,11600.0
2014-10-28 14:10:00,71.03,71.03,70.94,70.94,15200.0,71.03,71.03,70.94,70.94,15200.0
2014-10-28 14:20:00,70.94,70.95,70.77,70.79,36000.0,70.94,70.95,70.77,70.79,36000.0
2014-10-28 14:30:00,70.8,70.92,70.8,70.92,20200.0,70.8,70.92,70.8,70.92,20200.0
2014-10-28 14:40:00,70.92,71.04,70.92,71.04,24600.0,70.92,71.04,70.92,71.04,24600.0
2014-10-28 14:50:00,71.04,71.04,71.0,71.0,10400.0,71.04,71.04,71.0,71.0,10400.0
2014-10-28 15:00:00,71.0,71.17,71.0,71.11,20200.0,71.0,71.17,71.0,71.11,20200.0
2014-10-28 15:10:00,71.12,71.17,71.11,71.11,24000.0,71.12,71.17,71.11,71.11,24000.0
2014-10-28 15:20:00,71.13,71.39,71.12,71.36,20000.0,71.13,71.39,71.12,71.36,20000.0
2014-10-28 15:30:00,71.37,71.57,71.36,71.5,27000.0,71.37,71.57,71.36,71.5,27000.0
2014-10-28 15:40:00,71.51,71.52,71.41,71.41,25800.0,71.51,71.52,71.41,71.41,25800.0
2014-10-28 15:50:00,71.4,71.4,71.22,71.31,155600.0,71.4,71.4,71.22,71.31,155600.0
2014-10-29 09:30:00,71.08,71.49,71.02,71.49,23200.0,71.08,71.49,71.02,71.49,23200.0
2014-10-29 09:40:00,71.58,71.84,71.45,71.45,21200.0,71.58,71.84,71.45,71.45,21200.0
2014-10-29 09:50:00,71.44,71.58,71.34,71.36,18600.0,71.44,71.58,71.34,71.36,18600.0
2014-10-29 10:00:00,71.38,71.57,71.32,71.47,20800.0,71.38,71.57,71.32,71.47,20800.0
2014-10-29 10:10:00,71.46,71.48,71.21,71.3,20200.0,71.46,71.48,71.21,71.3,20200.0
2014-10-29 10:20:00,71.26,71.31,71.14,71.21,11400.0,71.26,71.31,71.14,71.21,11400.0
2014-10-29 10:30:00,71.18,71.19,70.92,70.94,37400.0,71.18,71.19,70.92,70.94,37400.0
2014-10-29 10:40:00,70.94,70.94,70.72,70.72,15400.0,70.94,70.94,70.72,70.72,15400.0
2014-10-29 10:50:00,70.76,70.76,70.48,70.53,16200.0,70.76,70.76,70.48,70.53,16200.0
2014-10-29 11:00:00,70.57,70.76,70.57,70.76,15800.0,70.57,70.76,70.57,70.76,15800.0
2014-10-29 11:10:00,70.79,71.0,70.78,71.0,8800.0,70.79,71.0,70.78,71.0,8800.0
2014-10-29 11:20:00,71.02,71.18,71.01,71.03,18000.0,71.02,71.18,71.01,71.03,18000.0
2014-10-29 11:30:00,71.01,71.01,70.76,70.76,10200.0,71.01,71.01,70.76,70.76,10200.0
2014-10-29 11:40:00,70.7,70.79,70.58,70.58,30800.0,70.7,70.79,70.58,70.58,30800.0
2014-10-29 11:50:00,70.56,70.56,70.47,70.49,9000.0,70.56,70.56,70.47,70.49,9000.0
2014-10-29 12:00:00,70.51,70.65,70.5,70.65,20000.0,70.51,70.65,70.5,70.65,20000.0
2014-10-29 12:10:00,70.64,70.82,70.63,70.67,41400.0,70.64,70.82,70.63,70.67,41400.0
2014-10-29 12:20:00,70.67,70.69,70.51,70.51,18600.0,70.67,70.69,70.51,70.51,18600.0
2014-10-29 12:30:00,70.54,70.54,70.47,70.49,20000.0,70.54,70.54,70.47,70.49,20000.0
2014-10-29 12:40:00,70.5,70.53,70.49,70.51,31400.0,70.5,70.53,70.49,70.51,31400.0
2014-10-29 12:50:00,70.5,70.52,70.45,70.45,24800.0,70.5,70.52,70.45,70.45,24800.0
2014-10-29 13:00:00,70.44,70.52,70.42,70.5,13200.0,70.44,70.52,70.42,70.5,13200.0
2014-10-29 13:10:00,70.5,70.6,70.49,70.53,27200.0,70.5,70.6,70.49,70.53,27200.0
2014-10-29 13:20:00,70.55,70.56,70.49,70.49,8600.0,70.55,70.56,70.49,70.49,8600.0
2014-10-29 13:30:00,70.47,70.5,70.36,70.36,14600.0,70.47,70.5,70.36,70.36,14600.0
2014-10-29 13:40:00,70.36,70.42,70.31,70.38,15800.0,70.36,70.42,70.31,70.38,15800.0
2014-10-29 13:50:00,70.39,70.51,70.36,70.47,23400.0,70.39,70.51,70.36,70.47,23400.0
2014-10-29 14:00:00,70.42,70.52,70.39,70.51,18800.0,70.42,70.52,70.39,70.51,18800.0
2014-10-29 14:10:00,70.55,70.61,70.4,70.42,21400.0,70.55,70.61,70.4,70.42,21400.0
2014-10-29 14:20:00,70.43,70.82,70.43,70.72,17600.0,70.43,70.82,70.43,70.72,17600.0
2014-10-29 14:30:00,70.78,70.8,70.57,70.73,10600.0,70.78,70.8,70.57,70.73,10600.0
2014-10-29 14:40:00,70.72,70.87,70.71,70.79,33400.0,70.72,70.87,70.71,70.79,33400.0
2014-10-29 14:50:00,70.79,70.93,70.78,70.91,20000.0,70.79,70.93,70.78,70.91,20000.0
2014-10-29 15:00:00,70.87,70.92,70.67,70.7,29200.0,70.87,70.92,70.67,70.7,29200.0
2014-10-29 15:10:00,70.7,70.77,70.63,70.77,18600.0,70.7,70.77,70.63,70.77,18600.0
2014-10-29 15:20:00,70.78,70.91,70.78,70.88,18200.0,70.78,70.91,70.78,70.88,18200.0
2014-10-29 15:30:00,70.89,71.02,70.86,71.01,23800.0,70.89,71.02,70.86,71.01,23800.0
2014-10-29 15:40:00,71.03,71.05,70.91,70.92,31600.0,71.03,71.05,70.91,70.92,31600.0
2014-10-29 15:50:00,70.9,71.02,70.86,70.99,61000.0,70.9,71.02,70.86,70.99,61000.0
2014-10-30 09:30:00,70.58,70.98,69.83,70.97,8600.0,70.58,70.98,69.83,70.97,8600.0
2014-10-30 09:40:00,70.86,71.16,70.86,71.02,5600.0,70.86,71.16,70.86,71.02,5600.0
2014-10-30 09:50:00,70.98,71.22,70.76,70.81,6200.0,70.98,71.22,70.76,70.81,6200.0
2014-10-30 10:00:00,70.62,70.83,70.62,70.81,5400.0,70.62,70.83,70.62,70.81,5400.0
2014-10-30 10:10:00,70.82,71.01,70.79,70.99,10200.0,70.82,71.01,70.79,70.99,10200.0
2014-10-30 10:20:00,71.03,71.08,70.89,70.91,11000.0,71.03,71.08,70.89,70.91,11000.0
2014-10-30 10:30:00,70.91,70.99,70.71,70.71,8600.0,70.91,70.99,70.71,70.71,8600.0
2014-10-30 10:40:00,70.7,70.73,70.61,70.63,8200.0,70.7,70.73,70.61,70.63,8200.0
2014-10-30 10:50:00,70.64,70.8,70.61,70.67,17600.0,70.64,70.8,70.61,70.67,17600.0
2014-10-30 11:00:00,70.68,70.89,70.67,70.86,19600.0,70.68,70.89,70.67,70.86,19600.0
2014-10-30 11:10:00,70.86,70.89,70.83,70.88,3400.0,70.86,70.89,70.83,70.88,3400.0
2014-10-30 11:20:00,70.89,71.05,70.87,71.0,33000.0,70.89,71.05,70.87,71.0,33000.0
2014-10-30 11:30:00,71.01,71.05,70.96,71.0,2800.0,71.01,71.05,70.96,71.0,2800.0
2014-10-30 11:40:00,70.98,71.4,70.96,71.39,35600.0,70.98,71.4,70.96,71.39,35600.0
2014-10-30 11:50:00,71.39,71.42,71.35,71.41,12400.0,71.39,71.42,71.35,71.41,12400.0
2014-10-30 12:00:00,71.49,71.49,71.35,71.48,4400.0,71.49,71.49,71.35,71.48,4400.0
2014-10-30 12:10:00,71.52,71.52,71.35,71.36,5000.0,71.52,71.52,71.35,71.36,5000.0
2014-10-30 12:20:00,71.4,71.56,71.34,71.46,18800.0,71.4,71.56,71.34,71.46,18800.0
2014-10-30 12:30:00,71.48,71.48,71.35,71.4,11200.0,71.48,71.48,71.35,71.4,11200.0
2014-10-30 12:40:00,71.37,71.39,71.33,71.39,3000.0,71.37,71.39,71.33,71.39,3000.0
2014-10-30 12:50:00,71.39,71.45,71.39,71.44,11800.0,71.39,71.45,71.39,71.44,11800.0
2014-10-30 13:00:00,71.44,71.45,71.43,71.45,2400.0,71.44,71.45,71.43,71.45,2400.0
2014-10-30 13:10:00,71.45,71.5,71.42,71.5,7800.0,71.45,71.5,71.42,71.5,7800.0
2014-10-30 13:20:00,71.49,71.5,71.36,71.38,14400.0,71.49,71.5,71.36,71.38,14400.0
2014-10-30 13:30:00,71.36,71.39,71.25,71.36,7400.0,71.36,71.39,71.25,71.36,7400.0
2014-10-30 13:40:00,71.37,71.37,71.35,71.36,1800.0,71.37,71.37,71.35,71.36,1800.0
2014-10-30 13:50:00,71.35,71.36,71.3,71.3,10200.0,71.35,71.36,71.3,71.3,10200.0
2014-10-30 14:00:00,71.34,71.41,71.33,71.41,2800.0,71.34,71.41,71.33,71.41,2800.0
2014-10-30 14:10:00,71.42,71.42,71.33,71.33,8400.0,71.42,71.42,71.33,71.33,8400.0
2014-10-30 14:20:00,71.32,71.38,71.31,71.36,6200.0,71.32,71.38,71.31,71.36,6200.0
2014-10-30 14:30:00,71.36,71.44,71.36,71.36,14000.0,71.36,71.44,71.36,71.36,14000.0
2014-10-30 14:40:00,71.38,71.42,71.3,71.3,8800.0,71.38,71.42,71.3,71.3,8800.0
2014-10-30 14:50:00,71.32,71.32,71.01,71.07,10400.0,71.32,71.32,71.01,71.07,10400.0
2014-10-30 15:00:00,71.11,71.2,71.11,71.19,7600.0,71.11,71.2,71.11,71.19,7600.0
2014-10-30 15:10:00,71.18,71.3,71.18,71.26,12800.0,71.18,71.3,71.18,71.26,12800.0
2014-10-30 15:20:00,71.26,71.26,71.08,71.11,13000.0,71.26,71.26,71.08,71.11,13000.0
2014-10-30 15:30:00,71.14,71.19,71.08,71.17,13000.0,71.14,71.19,71.08,71.17,13000.0
2014-10-30 15:40:00,71.17,71.32,71.17,71.32,11800.0,71.17,71.32,71.17,71.32,11800.0
2014-10-30 15:50:00,71.3,71.44,71.3,71.43,45200.0,71.3,71.44,71.3,71.43,45200.0
2014-10-31 09:30:00,72.3,72.3,71.45,72.13,31400.0,72.3,72.3,71.45,72.13,31400.0
2014-10-31 09:40:00,72.14,72.14,71.54,71.76,12400.0,72.14,72.14,71.54,71.76,12400.0
2014-10-31 09:50:00,71.86,71.88,71.71,71.71,4600.0,71.86,71.88,71.71,71.71,4600.0
2014-10-31 10:00:00,71.78,71.83,71.64,71.72,12800.0,71.78,71.83,71.64,71.72,12800.0
2014-10-31 10:10:00,71.72,71.87,71.69,71.83,11000.0,71.72,71.87,71.69,71.83,11000.0
2014-10-31 10:20:00,71.86,71.87,71.67,71.75,10400.0,71.86,71.87,71.67,71.75,10400.0
2014-10-31 10:30:00,71.74,71.8,71.67,71.7,9000.0,71.74,71.8,71.67,71.7,9000.0
2014-10-31 10:40:00,71.7,71.7,71.53,71.61,11400.0,71.7,71.7,71.53,71.61,11400.0
2014-10-31 10:50:00,71.63,71.67,71.55,71.55,14200.0,71.63,71.67,71.55,71.55,14200.0
2014-10-31 11:00:00,71.52,71.61,71.46,71.56,8000.0,71.52,71.61,71.46,71.56,8000.0
2014-10-31 11:10:00,71.54,71.54,71.39,71.48,9600.0,71.54,71.54,71.39,71.48,9600.0
2014-10-31 11:20:00,71.43,71.45,71.37,71.42,5800.0,71.43,71.45,71.37,71.42,5800.0
2014-10-31 11:30:00,71.42,71.45,71.27,71.27,14800.0,71.42,71.45,71.27,71.27,14800.0
2014-10-31 11:40:00,71.3,71.31,71.21,71.21,8400.0,71.3,71.31,71.21,71.21,8400.0
2014-10-31 11:50:00,71.2,71.2,70.99,71.1,17000.0,71.2,71.2,70.99,71.1,17000.0
2014-10-31 12:00:00,71.1,71.1,70.87,70.89,22000.0,71.1,71.1,70.87,70.89,22000.0
2014-10-31 12:10:00,70.92,70.95,70.87,70.92,8800.0,70.92,70.95,70.87,70.92,8800.0
2014-10-31 12:20:00,70.92,70.92,70.83,70.91,8600.0,70.92,70.92,70.83,70.91,8600.0
2014-10-31 12:30:00,70.91,70.92,70.77,70.88,52200.0,70.91,70.92,70.77,70.88,52200.0
2014-10-31 12:40:00,70.88,71.05,70.86,71.05,10600.0,70.88,71.05,70.86,71.05,10600.0
2014-10-31 12:50:00,71.04,71.21,71.01,71.21,7600.0,71.04,71.21,71.01,71.21,7600.0
2014-10-31 13:00:00,71.22,71.29,71.22,71.25,5600.0,71.22,71.29,71.22,71.25,5600.0
2014-10-31 13:10:00,71.26,71.31,71.25,71.28,8400.0,71.26,71.31,71.25,71.28,8400.0
2014-10-31 13:20:00,71.31,71.36,71.27,71.29,10800.0,71.31,71.36,71.27,71.29,10800.0
2014-10-31 13:30:00,71.29,71.33,71.24,71.27,10200.0,71.29,71.33,71.24,71.27,10200.0
2014-10-31 13:40:00,71.28,71.33,71.26,71.26,7800.0,71.28,71.33,71.26,71.26,7800.0
2014-10-31 13:50:00,71.28,71.28,71.16,71.16,8600.0,71.28,71.28,71.16,71.16,8600.0
2014-10-31 14:00:00,71.16,71.17,71.08,71.08,10400.0,71.16,71.17,71.08,71.08,10400.0
2014-10-31 14:10:00,71.09,71.11,71.07,71.09,12000.0,71.09,71.11,71.07,71.09,12000.0
2014-10-31 14:20:00,71.09,71.13,70.99,70.99,12800.0,71.09,71.13,70.99,70.99,12800.0
2014-10-31 14:30:00,70.98,70.99,70.95,70.96,17200.0,70.98,70.99,70.95,70.96,17200.0
2014-10-31 14:40:00,70.95,70.96,70.86,70.86,12000.0,70.95,70.96,70.86,70.86,12000.0
2014-10-31 14:50:00,70.86,70.92,70.83,70.85,15200.0,70.86,70.92,70.83,70.85,15200.0
2014-10-31 15:00:00,70.86,70.86,70.82,70.83,14000.0,70.86,70.86,70.82,70.83,14000.0
2014-10-31 15:10:00,70.83,70.86,70.8,70.85,12200.0,70.83,70.86,70.8,70.85,12200.0
2014-10-31 15:20:00,70.82,70.86,70.79,70.83,17600.0,70.82,70.86,70.79,70.83,17600.0
2014-10-31 15:30:00,70.84,70.89,70.83,70.87,21800.0,70.84,70.89,70.83,70.87,21800.0
2014-10-31 15:40:00,70.86,70.98,70.86,70.97,26000.0,70.86,70.98,70.86,70.97,26000.0
2014-10-31 15:50:00,70.98,71.0,70.8,70.8,74400.0,70.98,71.0,70.8,70.8,74400.0
2014-11-03 09:30:00,71.05,71.5,70.5,70.5,17000.0,71.05,71.5,70.5,70.5,17000.0
2014-11-03 09:40:00,70.58,70.7,70.48,70.48,9600.0,70.58,70.7,70.48,70.48,9600.0
2014-11-03 09:50:00,70.48,70.5,70.25,70.25,19800.0,70.48,70.5,70.25,70.25,19800.0
2014-11-03 10:00:00,70.3,70.7,70.24,70.61,21800.0,70.3,70.7,70.24,70.61,21800.0
2014-11-03 10:10:00,70.63,70.7,70.44,70.44,16200.0,70.63,70.7,70.44,70.44,16200.0
2014-11-03 10:20:00,70.46,70.46,69.99,69.99,24000.0,70.46,70.46,69.99,69.99,24000.0
2014-11-03 10:30:00,70.0,70.32,70.0,70.27,27800.0,70.0,70.32,70.0,70.27,27800.0
2014-11-03 10:40:00,70.24,70.27,70.08,70.08,19400.0,70.24,70.27,70.08,70.08,19400.0
2014-11-03 10:50:00,70.02,70.21,70.01,70.17,14400.0,70.02,70.21,70.01,70.17,14400.0
2014-11-03 11:00:00,70.17,70.23,70.03,70.06,10000.0,70.17,70.23,70.03,70.06,10000.0
2014-11-03 11:10:00,70.03,70.12,70.0,70.11,17000.0,70.03,70.12,70.0,70.11,17000.0
2014-11-03 11:20:00,70.11,70.22,70.11,70.16,8600.0,70.11,70.22,70.11,70.16,8600.0
2014-11-03 11:30:00,70.14,70.33,70.14,70.33,21600.0,70.14,70.33,70.14,70.33,21600.0
2014-11-03 11:40:00,70.38,70.57,70.32,70.56,22800.0,70.38,70.57,70.32,70.56,22800.0
2014-11-03 11:50:00,70.58,70.66,70.54,70.54,17400.0,70.58,70.66,70.54,70.54,17400.0
2014-11-03 12:00:00,70.56,70.73,70.5,70.73,17600.0,70.56,70.73,70.5,70.73,17600.0
2014-11-03 12:10:00,70.75,70.76,70.61,70.72,8000.0,70.75,70.76,70.61,70.72,8000.0
2014-11-03 12:20:00,70.72,70.82,70.7,70.81,11600.0,70.72,70.82,70.7,70.81,11600.0
2014-11-03 12:30:00,70.81,70.91,70.8,70.9,11000.0,70.81,70.91,70.8,70.9,11000.0
2014-11-03 12:40:00,70.9,71.05,70.9,71.0,21600.0,70.9,71.05,70.9,71.0,21600.0
2014-11-03 12:50:00,71.0,71.1,71.0,71.09,12400.0,71.0,71.1,71.0,71.09,12400.0
2014-11-03 13:00:00,71.06,71.2,70.98,71.2,8400.0,71.06,71.2,70.98,71.2,8400.0
2014-11-03 13:10:00,71.21,71.31,71.2,71.31,7200.0,71.21,71.31,71.2,71.31,7200.0
2014-11-03 13:20:00,71.28,71.38,71.25,71.32,13000.0,71.28,71.38,71.25,71.32,13000.0
2014-11-03 13:30:00,71.36,71.36,71.08,71.08,8000.0,71.36,71.36,71.08,71.08,8000.0
2014-11-03 13:40:00,71.11,71.17,71.06,71.06,8600.0,71.11,71.17,71.06,71.06,8600.0
2014-11-03 13:50:00,71.03,71.17,71.03,71.15,14400.0,71.03,71.17,71.03,71.15,14400.0
2014-11-03 14:00:00,71.15,71.33,71.15,71.26,27800.0,71.15,71.33,71.15,71.26,27800.0
2014-11-03 14:10:00,71.25,71.33,71.24,71.31,8800.0,71.25,71.33,71.24,71.31,8800.0
2014-11-03 14:20:00,71.31,71.33,71.21,71.23,14000.0,71.31,71.33,71.21,71.23,14000.0
2014-11-03 14:30:00,71.21,71.24,71.09,71.17,23200.0,71.21,71.24,71.09,71.17,23200.0
2014-11-03 14:40:00,71.17,71.28,71.14,71.26,30600.0,71.17,71.28,71.14,71.26,30600.0
2014-11-03 14:50:00,71.28,71.29,71.22,71.25,14400.0,71.28,71.29,71.22,71.25,14400.0
2014-11-03 15:00:00,71.28,71.31,71.17,71.31,17400.0,71.28,71.31,71.17,71.31,17400.0
2014-11-03 15:10:00,71.31,71.31,71.18,71.2,20200.0,71.31,71.31,71.18,71.2,20200.0
2014-11-03 15:20:00,71.17,71.28,71.15,71.17,21000.0,71.17,71.28,71.15,71.17,21000.0
2014-11-03 15:30:00,71.18,71.26,71.14,71.19,23600.0,71.18,71.26,71.14,71.19,23600.0
2014-11-03 15:40:00,71.19,71.25,71.16,71.23,34800.0,71.19,71.25,71.16,71.23,34800.0
2014-11-03 15:50:00,71.24,71.42,71.23,71.42,88200.0,71.24,71.42,71.23,71.42,88200.0
2014-11-04 09:30:00,71.42,71.67,70.92,71.67,17200.0,71.42,71.67,70.92,71.67,17200.0
2014-11-04 09:40:00,71.63,71.75,71.38,71.52,14400.0,71.63,71.75,71.38,71.52,14400.0
2014-11-04 09:50:00,71.5,71.51,71.4,71.47,10800.0,71.5,71.51,71.4,71.47,10800.0
2014-11-04 10:00:00,71.47,71.54,71.38,71.46,9000.0,71.47,71.54,71.38,71.46,9000.0
2014-11-04 10:10:00,71.5,71.55,71.39,71.54,10400.0,71.5,71.55,71.39,71.54,10400.0
2014-11-04 10:20:00,71.57,71.61,71.42,71.46,9800.0,71.57,71.61,71.42,71.46,9800.0
2014-11-04 10:30:00,71.45,71.45,71.31,71.42,20800.0,71.45,71.45,71.31,71.42,20800.0
2014-11-04 10:40:00,71.42,71.42,71.34,71.41,9400.0,71.42,71.42,71.34,71.41,9400.0
2014-11-04 10:50:00,71.43,71.56,71.39,71.53,31400.0,71.43,71.56,71.39,71.53,31400.0
2014-11-04 11:00:00,71.53,71.53,71.25,71.3,16800.0,71.53,71.53,71.25,71.3,16800.0
2014-11-04 11:10:00,71.35,71.36,71.31,71.36,6600.0,71.35,71.36,71.31,71.36,6600.0
2014-11-04 11:20:00,71.35,71.35,71.27,71.32,4400.0,71.35,71.35,71.27,71.32,4400.0
2014-11-04 11:30:00,71.27,71.36,71.27,71.31,5000.0,71.27,71.36,71.27,71.31,5000.0
2014-11-04 11:40:00,71.31,71.33,71.25,71.32,7000.0,71.31,71.33,71.25,71.32,7000.0
2014-11-04 11:50:00,71.3,71.3,71.24,71.26,6000.0,71.3,71.3,71.24,71.26,6000.0
2014-11-04 12:00:00,71.25,71.29,71.18,71.22,21400.0,71.25,71.29,71.18,71.22,21400.0
2014-11-04 12:10:00,71.24,71.27,71.22,71.22,6800.0,71.24,71.27,71.22,71.22,6800.0
2014-11-04 12:20:00,71.2,71.3,71.19,71.23,9000.0,71.2,71.3,71.19,71.23,9000.0
2014-11-04 12:30:00,71.24,71.27,71.21,71.25,3600.0,71.24,71.27,71.21,71.25,3600.0
2014-11-04 12:40:00,71.24,71.36,71.24,71.36,16000.0,71.24,71.36,71.24,71.36,16000.0
2014-11-04 12:50:00,71.38,71.38,71.29,71.37,28000.0,71.38,71.38,71.29,71.37,28000.0
2014-11-04 13:00:00,71.36,71.36,71.27,71.33,25200.0,71.36,71.36,71.27,71.33,25200.0
2014-11-04 13:10:00,71.34,71.38,71.3,71.34,20600.0,71.34,71.38,71.3,71.34,20600.0
2014-11-04 13:20:00,71.35,71.39,71.3,71.33,45000.0,71.35,71.39,71.3,71.33,45000.0
2014-11-04 13:30:00,71.32,71.41,71.31,71.39,5600.0,71.32,71.41,71.31,71.39,5600.0
2014-11-04 13:40:00,71.39,71.47,71.39,71.47,6800.0,71.39,71.47,71.39,71.47,6800.0
2014-11-04 13:50:00,71.47,71.58,71.47,71.55,15800.0,71.47,71.58,71.47,71.55,15800.0
2014-11-04 14:00:00,71.55,71.58,71.52,71.58,9000.0,71.55,71.58,71.52,71.58,9000.0
2014-11-04 14:10:00,71.55,71.57,71.51,71.56,9600.0,71.55,71.57,71.51,71.56,9600.0
2014-11-04 14:20:00,71.56,71.58,71.54,71.55,7600.0,71.56,71.58,71.54,71.55,7600.0
2014-11-04 14:30:00,71.57,71.59,71.53,71.56,18400.0,71.57,71.59,71.53,71.56,18400.0
2014-11-04 14:40:00,71.56,71.86,71.54,71.86,37200.0,71.56,71.86,71.54,71.86,37200.0
2014-11-04 14:50:00,71.85,71.94,71.83,71.9,10600.0,71.85,71.94,71.83,71.9,10600.0
2014-11-04 15:00:00,71.92,71.96,71.89,71.93,12200.0,71.92,71.96,71.89,71.93,12200.0
2014-11-04 15:10:00,71.93,72.05,71.91,72.03,20600.0,71.93,72.05,71.91,72.03,20600.0
2014-11-04 15:20:00,72.03,72.13,72.0,72.07,40400.0,72.03,72.13,72.0,72.07,40400.0
2014-11-04 15:30:00,72.06,72.07,71.96,72.05,40600.0,72.06,72.07,71.96,72.05,40600.0
2014-11-04 15:40:00,72.06,72.23,72.03,72.19,47200.0,72.06,72.23,72.03,72.19,47200.0
2014-11-04 15:50:00,72.19,72.22,72.13,72.17,59400.0,72.19,72.22,72.13,72.17,59400.0
2014-11-05 09:30:00,72.47,72.81,71.64,72.02,28400.0,72.47,72.81,71.64,72.02,28400.0
2014-11-05 09:40:00,71.99,71.99,71.36,71.38,22600.0,71.99,71.99,71.36,71.38,22600.0
2014-11-05 09:50:00,71.37,71.5,71.25,71.35,52200.0,71.37,71.5,71.25,71.35,52200.0
2014-11-05 10:00:00,71.35,71.67,71.21,71.58,36800.0,71.35,71.67,71.21,71.58,36800.0
2014-11-05 10:10:00,71.56,71.75,71.56,71.61,21600.0,71.56,71.75,71.56,71.61,21600.0
2014-11-05 10:20:00,71.61,71.67,71.58,71.58,16600.0,71.61,71.67,71.58,71.58,16600.0
2014-11-05 10:30:00,71.6,71.65,71.4,71.4,54200.0,71.6,71.65,71.4,71.4,54200.0
2014-11-05 10:40:00,71.39,71.46,71.29,71.32,25000.0,71.39,71.46,71.29,71.32,25000.0
2014-11-05 10:50:00,71.28,71.32,71.17,71.23,10200.0,71.28,71.32,71.17,71.23,10200.0
2014-11-05 11:00:00,71.24,71.38,71.24,71.32,8200.0,71.24,71.38,71.24,71.32,8200.0
2014-11-05 11:10:00,71.28,71.35,71.23,71.23,26800.0,71.28,71.35,71.23,71.23,26800.0
2014-11-05 11:20:00,71.22,71.27,71.08,71.1,26400.0,71.22,71.27,71.08,71.1,26400.0
2014-11-05 11:30:00,71.09,71.29,71.08,71.25,25600.0,71.09,71.29,71.08,71.25,25600.0
2014-11-05 11:40:00,71.25,71.48,71.21,71.46,14400.0,71.25,71.48,71.21,71.46,14400.0
2014-11-05 11:50:00,71.46,71.72,71.38,71.71,77600.0,71.46,71.72,71.38,71.71,77600.0
2014-11-05 12:00:00,71.66,71.76,71.59,71.59,9800.0,71.66,71.76,71.59,71.59,9800.0
2014-11-05 12:10:00,71.59,71.59,71.45,71.48,11200.0,71.59,71.59,71.45,71.48,11200.0
2014-11-05 12:20:00,71.48,71.54,71.44,71.46,20600.0,71.48,71.54,71.44,71.46,20600.0
2014-11-05 12:30:00,71.4,71.61,71.36,71.6,20400.0,71.4,71.61,71.36,71.6,20400.0
2014-11-05 12:40:00,71.63,71.64,71.47,71.61,12800.0,71.63,71.64,71.47,71.61,12800.0
2014-11-05 12:50:00,71.66,71.83,71.66,71.83,8600.0,71.66,71.83,71.66,71.83,8600.0
2014-11-05 13:00:00,71.85,72.01,71.82,71.98,11000.0,71.85,72.01,71.82,71.98,11000.0
2014-11-05 13:10:00,72.03,72.08,71.94,71.94,13200.0,72.03,72.08,71.94,71.94,13200.0
2014-11-05 13:20:00,71.94,71.94,71.78,71.78,27400.0,71.94,71.94,71.78,71.78,27400.0
2014-11-05 13:30:00,71.83,71.94,71.83,71.93,10600.0,71.83,71.94,71.83,71.93,10600.0
2014-11-05 13:40:00,71.92,71.98,71.86,71.95,8800.0,71.92,71.98,71.86,71.95,8800.0
2014-11-05 13:50:00,72.01,72.01,71.89,71.93,14600.0,72.01,72.01,71.89,71.93,14600.0
2014-11-05 14:00:00,71.92,72.15,71.92,72.15,86800.0,71.92,72.15,71.92,72.15,86800.0
2014-11-05 14:10:00,72.15,72.17,72.1,72.13,11400.0,72.15,72.17,72.1,72.13,11400.0
2014-11-05 14:20:00,72.14,72.27,72.14,72.23,25800.0,72.14,72.27,72.14,72.23,25800.0
2014-11-05 14:30:00,72.22,72.27,72.21,72.23,14600.0,72.22,72.27,72.21,72.23,14600.0
2014-11-05 14:40:00,72.26,72.33,72.23,72.31,13800.0,72.26,72.33,72.23,72.31,13800.0
2014-11-05 14:50:00,72.28,72.31,72.26,72.31,9000.0,72.28,72.31,72.26,72.31,9000.0
2014-11-05 15:00:00,72.32,72.33,72.24,72.27,23000.0,72.32,72.33,72.24,72.27,23000.0
2014-11-05 15:10:00,72.23,72.23,72.08,72.08,5600.0,72.23,72.23,72.08,72.08,5600.0
2014-11-05 15:20:00,72.07,72.07,71.94,71.99,34800.0,72.07,72.07,71.94,71.99,34800.0
2014-11-05 15:30:00,71.97,72.01,71.91,71.97,25600.0,71.97,72.01,71.91,71.97,25600.0
2014-11-05 15:40:00,71.97,72.01,71.94,72.0,28400.0,71.97,72.01,71.94,72.0,28400.0
2014-11-05 15:50:00,72.0,72.11,71.99,72.06,52200.0,72.0,72.11,71.99,72.06,52200.0
2014-11-06 09:30:00,72.22,72.77,71.52,72.5,38000.0,72.22,72.77,71.52,72.5,38000.0
2014-11-06 09:40:00,72.5,72.55,72.16,72.16,9000.0,72.5,72.55,72.16,72.16,9000.0
2014-11-06 09:50:00,72.14,72.24,71.93,71.97,20200.0,72.14,72.24,71.93,71.97,20200.0
2014-11-06 10:00:00,72.02,72.1,71.8,72.1,61200.0,72.02,72.1,71.8,72.1,61200.0
2014-11-06 10:10:00,72.08,72.08,71.84,71.84,11200.0,72.08,72.08,71.84,71.84,11200.0
2014-11-06 10:20:00,71.88,72.25,71.85,72.21,18600.0,71.88,72.25,71.85,72.21,18600.0
2014-11-06 10:30:00,72.22,72.22,72.07,72.17,7800.0,72.22,72.22,72.07,72.17,7800.0
2014-11-06 10:40:00,72.17,72.24,72.06,72.19,12400.0,72.17,72.24,72.06,72.19,12400.0
2014-11-06 10:50:00,72.17,72.19,72.1,72.17,16800.0,72.17,72.19,72.1,72.17,16800.0
2014-11-06 11:00:00,72.16,72.25,72.11,72.23,22600.0,72.16,72.25,72.11,72.23,22600.0
2014-11-06 11:10:00,72.23,72.35,72.22,72.33,8400.0,72.23,72.35,72.22,72.33,8400.0
2014-11-06 11:20:00,72.37,72.47,72.35,72.47,17400.0,72.37,72.47,72.35,72.47,17400.0
2014-11-06 11:30:00,72.47,72.55,72.47,72.51,5600.0,72.47,72.55,72.47,72.51,5600.0
2014-11-06 11:40:00,72.55,72.56,72.43,72.44,5800.0,72.55,72.56,72.43,72.44,5800.0
2014-11-06 11:50:00,72.46,72.47,72.34,72.36,4200.0,72.46,72.47,72.34,72.36,4200.0
2014-11-06 12:00:00,72.38,72.38,72.22,72.25,4200.0,72.38,72.38,72.22,72.25,4200.0
2014-11-06 12:10:00,72.23,72.26,72.16,72.23,7800.0,72.23,72.26,72.16,72.23,7800.0
2014-11-06 12:20:00,72.25,72.26,72.08,72.11,10200.0,72.25,72.26,72.08,72.11,10200.0
2014-11-06 12:30:00,72.08,72.13,72.06,72.1,17600.0,72.08,72.13,72.06,72.1,17600.0
2014-11-06 12:40:00,72.1,72.2,72.07,72.2,9000.0,72.1,72.2,72.07,72.2,9000.0
2014-11-06 12:50:00,72.17,72.35,72.17,72.33,4600.0,72.17,72.35,72.17,72.33,4600.0
2014-11-06 13:00:00,72.36,72.36,72.3,72.3,9800.0,72.36,72.36,72.3,72.3,9800.0
2014-11-06 13:10:00,72.33,72.49,72.31,72.49,23400.0,72.33,72.49,72.31,72.49,23400.0
2014-11-06 13:20:00,72.46,72.55,72.43,72.52,14600.0,72.46,72.55,72.43,72.52,14600.0
2014-11-06 13:30:00,72.51,72.55,72.48,72.52,9000.0,72.51,72.55,72.48,72.52,9000.0
2014-11-06 13:40:00,72.53,72.57,72.44,72.52,18200.0,72.53,72.57,72.44,72.52,18200.0
2014-11-06 13:50:00,72.5,72.55,72.45,72.49,42600.0,72.5,72.55,72.45,72.49,42600.0
2014-11-06 14:00:00,72.49,72.55,72.47,72.55,13800.0,72.49,72.55,72.47,72.55,13800.0
2014-11-06 14:10:00,72.55,72.57,72.52,72.57,9600.0,72.55,72.57,72.52,72.57,9600.0
2014-11-06 14:20:00,72.56,72.63,72.52,72.61,11800.0,72.56,72.63,72.52,72.61,11800.0
2014-11-06 14:30:00,72.63,72.63,72.56,72.56,15200.0,72.63,72.63,72.56,72.56,15200.0
2014-11-06 14:40:00,72.58,72.63,72.49,72.53,23200.0,72.58,72.63,72.49,72.53,23200.0
2014-11-06 14:50:00,72.53,72.67,72.5,72.64,46800.0,72.53,72.67,72.5,72.64,46800.0
2014-11-06 15:00:00,72.6,72.64,72.56,72.64,16400.0,72.6,72.64,72.56,72.64,16400.0
2014-11-06 15:10:00,72.64,72.68,72.58,72.68,18200.0,72.64,72.68,72.58,72.68,18200.0
2014-11-06 15:20:00,72.69,72.79,72.64,72.67,21200.0,72.69,72.79,72.64,72.67,21200.0
2014-11-06 15:30:00,72.67,72.79,72.67,72.79,14800.0,72.67,72.79,72.67,72.79,14800.0
2014-11-06 15:40:00,72.78,72.86,72.78,72.86,27800.0,72.78,72.86,72.78,72.86,27800.0
2014-11-06 15:50:00,72.85,72.97,72.82,72.97,68600.0,72.85,72.97,72.82,72.97,68600.0
2014-11-07 09:30:00,72.81,73.0,72.36,72.49,10200.0,72.81,73.0,72.36,72.49,10200.0
2014-11-07 09:40:00,72.49,72.55,71.93,72.14,38000.0,72.49,72.55,71.93,72.14,38000.0
2014-11-07 09:50:00,72.14,72.31,72.04,72.16,23400.0,72.14,72.31,72.04,72.16,23400.0
2014-11-07 10:00:00,72.17,72.3,72.03,72.3,20800.0,72.17,72.3,72.03,72.3,20800.0
2014-11-07 10:10:00,72.33,72.49,72.2,72.49,12400.0,72.33,72.49,72.2,72.49,12400.0
2014-11-07 10:20:00,72.53,72.53,72.36,72.44,49800.0,72.53,72.53,72.36,72.44,49800.0
2014-11-07 10:30:00,72.4,72.48,72.26,72.47,23800.0,72.4,72.48,72.26,72.47,23800.0
2014-11-07 10:40:00,72.42,72.62,72.39,72.57,17400.0,72.42,72.62,72.39,72.57,17400.0
2014-11-07 10:50:00,72.56,72.59,72.42,72.53,9400.0,72.56,72.59,72.42,72.53,9400.0
2014-11-07 11:00:00,72.53,72.53,72.4,72.4,31000.0,72.53,72.53,72.4,72.4,31000.0
2014-11-07 11:10:00,72.37,72.5,72.3,72.44,41800.0,72.37,72.5,72.3,72.44,41800.0
2014-11-07 11:20:00,72.47,72.67,72.47,72.61,27200.0,72.47,72.67,72.47,72.61,27200.0
2014-11-07 11:30:00,72.62,72.64,72.42,72.46,5800.0,72.62,72.64,72.42,72.46,5800.0
2014-11-07 11:40:00,72.46,72.48,72.33,72.37,6400.0,72.46,72.48,72.33,72.37,6400.0
2014-11-07 11:50:00,72.39,72.46,72.34,72.46,7000.0,72.39,72.46,72.34,72.46,7000.0
2014-11-07 12:00:00,72.45,72.59,72.41,72.59,21800.0,72.45,72.59,72.41,72.59,21800.0
2014-11-07 12:10:00,72.57,72.61,72.51,72.57,3600.0,72.57,72.61,72.51,72.57,3600.0
2014-11-07 12:20:00,72.58,72.61,72.52,72.52,3000.0,72.58,72.61,72.52,72.52,3000.0
2014-11-07 12:30:00,72.52,72.63,72.51,72.57,7600.0,72.52,72.63,72.51,72.57,7600.0
2014-11-07 12:40:00,72.56,72.64,72.55,72.64,10200.0,72.56,72.64,72.55,72.64,10200.0
2014-11-07 12:50:00,72.67,72.67,72.39,72.42,9200.0,72.67,72.67,72.39,72.42,9200.0
2014-11-07 13:00:00,72.4,72.61,72.38,72.55,26200.0,72.4,72.61,72.38,72.55,26200.0
2014-11-07 13:10:00,72.59,72.59,72.49,72.52,6800.0,72.59,72.59,72.49,72.52,6800.0
2014-11-07 13:20:00,72.55,72.61,72.5,72.58,20600.0,72.55,72.61,72.5,72.58,20600.0
2014-11-07 13:30:00,72.59,72.64,72.48,72.55,15600.0,72.59,72.64,72.48,72.55,15600.0
2014-11-07 13:40:00,72.56,72.6,72.52,72.57,13000.0,72.56,72.6,72.52,72.57,13000.0
2014-11-07 13:50:00,72.57,72.61,72.49,72.54,9800.0,72.57,72.61,72.49,72.54,9800.0
2014-11-07 14:00:00,72.55,72.58,72.5,72.57,20800.0,72.55,72.58,72.5,72.57,20800.0
2014-11-07 14:10:00,72.56,72.57,72.49,72.52,6800.0,72.56,72.57,72.49,72.52,6800.0
2014-11-07 14:20:00,72.52,72.53,72.46,72.5,20600.0,72.52,72.53,72.46,72.5,20600.0
2014-11-07 14:30:00,72.5,72.5,72.41,72.45,5600.0,72.5,72.5,72.41,72.45,5600.0
2014-11-07 14:40:00,72.46,72.48,72.42,72.42,7000.0,72.46,72.48,72.42,72.42,7000.0
2014-11-07 14:50:00,72.39,72.42,72.25,72.26,7600.0,72.39,72.42,72.25,72.26,7600.0
2014-11-07 15:00:00,72.3,72.39,72.26,72.32,22400.0,72.3,72.39,72.26,72.32,22400.0
2014-11-07 15:10:00,72.33,72.38,72.29,72.35,14000.0,72.33,72.38,72.29,72.35,14000.0
2014-11-07 15:20:00,72.36,72.48,72.32,72.42,22600.0,72.36,72.48,72.32,72.42,22600.0
2014-11-07 15:30:00,72.45,72.53,72.38,72.48,20000.0,72.45,72.53,72.38,72.48,20000.0
2014-11-07 15:40:00,72.49,72.57,72.39,72.55,33200.0,72.49,72.57,72.39,72.55,33200.0
2014-11-07 15:50:00,72.53,72.69,72.38,72.69,161200.0,72.53,72.69,72.38,72.69,161200.0
2014-11-10 09:30:00,72.88,73.0,72.46,72.61,20200.0,72.88,73.0,72.46,72.61,20200.0
2014-11-10 09:40:00,72.56,72.58,72.1,72.23,10400.0,72.56,72.58,72.1,72.23,10400.0
2014-11-10 09:50:00,72.34,72.59,72.26,72.59,20200.0,72.34,72.59,72.26,72.59,20200.0
2014-11-10 10:00:00,72.64,72.86,72.64,72.85,19000.0,72.64,72.86,72.64,72.85,19000.0
2014-11-10 10:10:00,72.85,72.92,72.78,72.92,15200.0,72.85,72.92,72.78,72.92,15200.0
2014-11-10 10:20:00,72.91,72.92,72.83,72.86,4000.0,72.91,72.92,72.83,72.86,4000.0
2014-11-10 10:30:00,72.88,72.98,72.84,72.96,11000.0,72.88,72.98,72.84,72.96,11000.0
2014-11-10 10:40:00,72.97,73.13,72.89,73.11,48800.0,72.97,73.13,72.89,73.11,48800.0
2014-11-10 10:50:00,73.11,73.19,73.07,73.13,7400.0,73.11,73.19,73.07,73.13,7400.0
2014-11-10 11:00:00,73.14,73.21,73.11,73.21,9600.0,73.14,73.21,73.11,73.21,9600.0
2014-11-10 11:10:00,73.2,73.23,73.11,73.11,8200.0,73.2,73.23,73.11,73.11,8200.0
2014-11-10 11:20:00,73.08,73.17,73.05,73.15,19800.0,73.08,73.17,73.05,73.15,19800.0
2014-11-10 11:30:00,73.14,73.19,73.08,73.19,16600.0,73.14,73.19,73.08,73.19,16600.0
2014-11-10 11:40:00,73.17,73.17,73.06,73.08,15600.0,73.17,73.17,73.06,73.08,15600.0
2014-11-10 11:50:00,73.08,73.1,73.02,73.03,7600.0,73.08,73.1,73.02,73.03,7600.0
2014-11-10 12:00:00,73.01,73.3,72.97,73.25,51800.0,73.01,73.3,72.97,73.25,51800.0
2014-11-10 12:10:00,73.26,73.5,73.26,73.46,24600.0,73.26,73.5,73.26,73.46,24600.0
2014-11-10 12:20:00,73.41,73.5,73.39,73.5,16600.0,73.41,73.5,73.39,73.5,16600.0
2014-11-10 12:30:00,73.5,73.57,73.49,73.57,54400.0,73.5,73.57,73.49,73.57,54400.0
2014-11-10 12:40:00,73.58,73.68,73.58,73.58,18400.0,73.58,73.68,73.58,73.58,18400.0
2014-11-10 12:50:00,73.57,73.57,73.37,73.41,17200.0,73.57,73.57,73.37,73.41,17200.0
2014-11-10 13:00:00,73.41,73.41,73.28,73.41,26800.0,73.41,73.41,73.28,73.41,26800.0
2014-11-10 13:10:00,73.43,73.5,73.29,73.39,14400.0,73.43,73.5,73.29,73.39,14400.0
2014-11-10 13:20:00,73.36,73.46,73.32,73.46,50400.0,73.36,73.46,73.32,73.46,50400.0
2014-11-10 13:30:00,73.45,73.46,73.37,73.4,8400.0,73.45,73.46,73.37,73.4,8400.0
2014-11-10 13:40:00,73.37,73.38,73.28,73.3,13000.0,73.37,73.38,73.28,73.3,13000.0
2014-11-10 13:50:00,73.29,73.47,73.25,73.47,21400.0,73.29,73.47,73.25,73.47,21400.0
2014-11-10 14:00:00,73.44,73.51,73.33,73.51,26600.0,73.44,73.51,73.33,73.51,26600.0
2014-11-10 14:10:00,73.51,73.6,73.51,73.57,12000.0,73.51,73.6,73.51,73.57,12000.0
2014-11-10 14:20:00,73.55,73.61,73.52,73.54,12200.0,73.55,73.61,73.52,73.54,12200.0
2014-11-10 14:30:00,73.52,73.83,73.52,73.79,17200.0,73.52,73.83,73.52,73.79,17200.0
2014-11-10 14:40:00,73.78,73.83,73.69,73.72,37600.0,73.78,73.83,73.69,73.72,37600.0
2014-11-10 14:50:00,73.67,73.7,73.62,73.63,14000.0,73.67,73.7,73.62,73.63,14000.0
2014-11-10 15:00:00,73.63,73.72,73.55,73.68,15600.0,73.63,73.72,73.55,73.68,15600.0
2014-11-10 15:10:00,73.66,73.72,73.55,73.55,17000.0,73.66,73.72,73.55,73.55,17000.0
2014-11-10 15:20:00,73.6,73.7,73.54,73.61,12400.0,73.6,73.7,73.54,73.61,12400.0
2014-11-10 15:30:00,73.59,73.75,73.58,73.75,21400.0,73.59,73.75,73.58,73.75,21400.0
2014-11-10 15:40:00,73.75,73.75,73.56,73.56,53400.0,73.75,73.75,73.56,73.56,53400.0
2014-11-10 15:50:00,73.57,73.62,73.48,73.62,114000.0,73.57,73.62,73.48,73.62,114000.0
2014-11-11 09:30:00,73.55,73.97,73.31,73.85,43400.0,73.55,73.97,73.31,73.85,43400.0
2014-11-11 09:40:00,73.97,74.22,73.92,74.17,36600.0,73.97,74.22,73.92,74.17,36600.0
2014-11-11 09:50:00,74.17,74.18,73.93,74.17,34000.0,74.17,74.18,73.93,74.17,34000.0
2014-11-11 10:00:00,74.17,74.36,74.14,74.2,25200.0,74.17,74.36,74.14,74.2,25200.0
2014-11-11 10:10:00,74.14,74.4,74.13,74.39,23600.0,74.14,74.4,74.13,74.39,23600.0
2014-11-11 10:20:00,74.42,74.77,74.42,74.63,25800.0,74.42,74.77,74.42,74.63,25800.0
2014-11-11 10:30:00,74.63,74.78,74.59,74.72,17200.0,74.63,74.78,74.59,74.72,17200.0
2014-11-11 10:40:00,74.71,74.95,74.71,74.92,28000.0,74.71,74.95,74.71,74.92,28000.0
2014-11-11 10:50:00,74.91,75.44,74.9,75.36,91000.0,74.91,75.44,74.9,75.36,91000.0
2014-11-11 11:00:00,75.35,75.84,75.3,75.83,67600.0,75.35,75.84,75.3,75.83,67600.0
2014-11-11 11:10:00,75.83,76.03,75.42,75.48,78400.0,75.83,76.03,75.42,75.48,78400.0
2014-11-11 11:20:00,75.39,75.7,75.39,75.54,35400.0,75.39,75.7,75.39,75.54,35400.0
2014-11-11 11:30:00,75.54,75.56,75.47,75.51,25200.0,75.54,75.56,75.47,75.51,25200.0
2014-11-11 11:40:00,75.54,75.73,75.54,75.63,52600.0,75.54,75.73,75.54,75.63,52600.0
2014-11-11 11:50:00,75.63,75.82,75.61,75.79,46600.0,75.63,75.82,75.61,75.79,46600.0
2014-11-11 12:00:00,75.78,75.81,75.39,75.52,47200.0,75.78,75.81,75.39,75.52,47200.0
2014-11-11 12:10:00,75.49,75.64,75.49,75.63,15000.0,75.49,75.64,75.49,75.63,15000.0
2014-11-11 12:20:00,75.65,75.79,75.64,75.71,54400.0,75.65,75.79,75.64,75.71,54400.0
2014-11-11 12:30:00,75.71,75.73,75.6,75.73,25800.0,75.71,75.73,75.6,75.73,25800.0
2014-11-11 12:40:00,75.74,75.75,75.64,75.67,23200.0,75.74,75.75,75.64,75.67,23200.0
2014-11-11 12:50:00,75.69,75.83,75.69,75.79,31800.0,75.69,75.83,75.69,75.79,31800.0
2014-11-11 13:00:00,75.78,75.83,75.76,75.77,19800.0,75.78,75.83,75.76,75.77,19800.0
2014-11-11 13:10:00,75.78,75.79,75.67,75.73,17600.0,75.78,75.79,75.67,75.73,17600.0
2014-11-11 13:20:00,75.75,75.76,75.64,75.67,29800.0,75.75,75.76,75.64,75.67,29800.0
2014-11-11 13:30:00,75.68,76.02,75.68,75.95,32400.0,75.68,76.02,75.68,75.95,32400.0
2014-11-11 13:40:00,75.95,76.0,75.94,75.95,14800.0,75.95,76.0,75.94,75.95,14800.0
2014-11-11 13:50:00,75.96,76.05,75.77,75.78,97800.0,75.96,76.05,75.77,75.78,97800.0
2014-11-11 14:00:00,75.75,75.78,75.61,75.65,19200.0,75.75,75.78,75.61,75.65,19200.0
2014-11-11 14:10:00,75.63,75.72,75.63,75.69,29600.0,75.63,75.72,75.63,75.69,29600.0
2014-11-11 14:20:00,75.69,75.76,75.67,75.72,14600.0,75.69,75.76,75.67,75.72,14600.0
2014-11-11 14:30:00,75.71,75.78,75.65,75.67,82000.0,75.71,75.78,75.65,75.67,82000.0
2014-11-11 14:40:00,75.67,75.86,75.63,75.83,52600.0,75.67,75.86,75.63,75.83,52600.0
2014-11-11 14:50:00,75.81,75.81,75.67,75.72,14000.0,75.81,75.81,75.67,75.72,14000.0
2014-11-11 15:00:00,75.73,75.99,75.72,75.86,26400.0,75.73,75.99,75.72,75.86,26400.0
2014-11-11 15:10:00,75.86,75.92,75.79,75.83,15600.0,75.86,75.92,75.79,75.83,15600.0
2014-11-11 15:20:00,75.83,75.91,75.7,75.75,18400.0,75.83,75.91,75.7,75.75,18400.0
2014-11-11 15:30:00,75.77,75.89,75.74,75.89,16800.0,75.77,75.89,75.74,75.89,16800.0
2014-11-11 15:40:00,75.9,75.99,75.88,75.98,40200.0,75.9,75.99,75.88,75.98,40200.0
2014-11-11 15:50:00,75.97,76.11,75.89,76.1,130800.0,75.97,76.11,75.89,76.1,130800.0
2014-11-12 09:30:00,75.7,76.1,75.7,75.99,10200.0,75.7,76.1,75.7,75.99,10200.0
2014-11-12 09:40:00,76.0,76.03,75.51,75.75,25600.0,76.0,76.03,75.51,75.75,25600.0
2014-11-12 09:50:00,75.58,75.9,75.58,75.75,9200.0,75.58,75.9,75.58,75.75,9200.0
2014-11-12 10:00:00,75.76,75.95,75.67,75.71,10200.0,75.76,75.95,75.67,75.71,10200.0
2014-11-12 10:10:00,75.71,75.94,75.69,75.85,45000.0,75.71,75.94,75.69,75.85,45000.0
2014-11-12 10:20:00,75.83,75.86,75.52,75.57,20600.0,75.83,75.86,75.52,75.57,20600.0
2014-11-12 10:30:00,75.56,75.6,75.48,75.54,18400.0,75.56,75.6,75.48,75.54,18400.0
2014-11-12 10:40:00,75.54,75.62,75.48,75.62,20400.0,75.54,75.62,75.48,75.62,20400.0
2014-11-12 10:50:00,75.64,75.91,75.64,75.85,22200.0,75.64,75.91,75.64,75.85,22200.0
2014-11-12 11:00:00,75.85,76.14,75.85,76.14,15800.0,75.85,76.14,75.85,76.14,15800.0
2014-11-12 11:10:00,76.14,76.31,76.08,76.31,31200.0,76.14,76.31,76.08,76.31,31200.0
2014-11-12 11:20:00,76.32,76.38,76.2,76.33,13200.0,76.32,76.38,76.2,76.33,13200.0
2014-11-12 11:30:00,76.35,76.58,76.31,76.55,16400.0,76.35,76.58,76.31,76.55,16400.0
2014-11-12 11:40:00,76.53,76.58,76.45,76.53,14200.0,76.53,76.58,76.45,76.53,14200.0
2014-11-12 11:50:00,76.53,76.55,76.3,76.3,25000.0,76.53,76.55,76.3,76.3,25000.0
2014-11-12 12:00:00,76.29,76.39,76.27,76.34,14200.0,76.29,76.39,76.27,76.34,14200.0
2014-11-12 12:10:00,76.32,76.32,76.21,76.25,3600.0,76.32,76.32,76.21,76.25,3600.0
2014-11-12 12:20:00,76.27,76.33,76.25,76.31,7600.0,76.27,76.33,76.25,76.31,7600.0
2014-11-12 12:30:00,76.3,76.3,76.13,76.14,12200.0,76.3,76.3,76.13,76.14,12200.0
2014-11-12 12:40:00,76.17,76.17,76.05,76.07,11800.0,76.17,76.17,76.05,76.07,11800.0
2014-11-12 12:50:00,76.08,76.1,76.02,76.08,16800.0,76.08,76.1,76.02,76.08,16800.0
2014-11-12 13:00:00,76.08,76.08,75.99,75.99,7200.0,76.08,76.08,75.99,75.99,7200.0
2014-11-12 13:10:00,75.96,76.01,75.94,75.98,6000.0,75.96,76.01,75.94,75.98,6000.0
2014-11-12 13:20:00,75.97,76.13,75.96,76.02,14200.0,75.97,76.13,75.96,76.02,14200.0
2014-11-12 13:30:00,76.04,76.21,76.04,76.21,7600.0,76.04,76.21,76.04,76.21,7600.0
2014-11-12 13:40:00,76.23,76.36,76.22,76.36,7400.0,76.23,76.36,76.22,76.36,7400.0
2014-11-12 13:50:00,76.35,76.35,76.21,76.21,4200.0,76.35,76.35,76.21,76.21,4200.0
2014-11-12 14:00:00,76.2,76.31,76.18,76.24,14400.0,76.2,76.31,76.18,76.24,14400.0
2014-11-12 14:10:00,76.25,76.28,76.24,76.26,7400.0,76.25,76.28,76.24,76.26,7400.0
2014-11-12 14:20:00,76.24,76.26,76.21,76.23,7600.0,76.24,76.26,76.21,76.23,7600.0
2014-11-12 14:30:00,76.22,76.22,76.16,76.17,7000.0,76.22,76.22,76.16,76.17,7000.0
2014-11-12 14:40:00,76.17,76.22,76.11,76.2,14400.0,76.17,76.22,76.11,76.2,14400.0
2014-11-12 14:50:00,76.17,76.23,76.14,76.23,10600.0,76.17,76.23,76.14,76.23,10600.0
2014-11-12 15:00:00,76.21,76.39,76.17,76.38,12400.0,76.21,76.39,76.17,76.38,12400.0
2014-11-12 15:10:00,76.36,76.41,76.33,76.41,11800.0,76.36,76.41,76.33,76.41,11800.0
2014-11-12 15:20:00,76.42,76.57,76.35,76.57,14600.0,76.42,76.57,76.35,76.57,14600.0
2014-11-12 15:30:00,76.57,76.57,76.45,76.46,14200.0,76.57,76.57,76.45,76.46,14200.0
2014-11-12 15:40:00,76.44,76.49,76.42,76.47,17400.0,76.44,76.49,76.42,76.47,17400.0
2014-11-12 15:50:00,76.45,76.45,76.33,76.44,47200.0,76.45,76.45,76.33,76.44,47200.0
2014-11-13 09:30:00,76.74,76.95,76.38,76.62,10600.0,76.74,76.95,76.38,76.62,10600.0
2014-11-13 09:40:00,76.64,76.78,76.5,76.53,8200.0,76.64,76.78,76.5,76.53,8200.0
2014-11-13 09:50:00,76.57,76.71,76.5,76.52,4000.0,76.57,76.71,76.5,76.52,4000.0
2014-11-13 10:00:00,76.46,76.62,76.46,76.61,14200.0,76.46,76.62,76.46,76.61,14200.0
2014-11-13 10:10:00,76.57,76.68,76.52,76.63,10800.0,76.57,76.68,76.52,76.63,10800.0
2014-11-13 10:20:00,76.58,76.67,76.58,76.64,5000.0,76.58,76.67,76.58,76.64,5000.0
2014-11-13 10:30:00,76.63,76.66,76.51,76.66,5000.0,76.63,76.66,76.51,76.66,5000.0
2014-11-13 10:40:00,76.64,76.64,76.49,76.52,20000.0,76.64,76.64,76.49,76.52,20000.0
2014-11-13 10:50:00,76.51,76.58,76.5,76.58,5200.0,76.51,76.58,76.5,76.58,5200.0
2014-11-13 11:00:00,76.58,76.6,76.44,76.45,16200.0,76.58,76.6,76.44,76.45,16200.0
2014-11-13 11:10:00,76.44,76.48,76.33,76.48,44600.0,76.44,76.48,76.33,76.48,44600.0
2014-11-13 11:20:00,76.5,76.58,76.49,76.49,8400.0,76.5,76.58,76.49,76.49,8400.0
2014-11-13 11:30:00,76.46,76.48,76.21,76.21,11600.0,76.46,76.48,76.21,76.21,11600.0
2014-11-13 11:40:00,76.17,76.28,76.14,76.28,17000.0,76.17,76.28,76.14,76.28,17000.0
2014-11-13 11:50:00,76.27,76.33,76.17,76.3,13000.0,76.27,76.33,76.17,76.3,13000.0
2014-11-13 12:00:00,76.3,76.36,76.23,76.36,11600.0,76.3,76.36,76.23,76.36,11600.0
2014-11-13 12:10:00,76.37,76.45,76.37,76.45,5800.0,76.37,76.45,76.37,76.45,5800.0
2014-11-13 12:20:00,76.48,76.57,76.47,76.54,8200.0,76.48,76.57,76.47,76.54,8200.0
2014-11-13 12:30:00,76.49,76.56,76.48,76.54,24800.0,76.49,76.56,76.48,76.54,24800.0
2014-11-13 12:40:00,76.52,76.6,76.49,76.57,10200.0,76.52,76.6,76.49,76.57,10200.0
2014-11-13 12:50:00,76.52,76.57,76.49,76.56,7000.0,76.52,76.57,76.49,76.56,7000.0
2014-11-13 13:00:00,76.54,76.57,76.39,76.42,69200.0,76.54,76.57,76.39,76.42,69200.0
2014-11-13 13:10:00,76.41,76.5,76.39,76.43,6000.0,76.41,76.5,76.39,76.43,6000.0
2014-11-13 13:20:00,76.42,76.42,76.29,76.31,5600.0,76.42,76.42,76.29,76.31,5600.0
2014-11-13 13:30:00,76.28,76.31,76.12,76.14,4200.0,76.28,76.31,76.12,76.14,4200.0
2014-11-13 13:40:00,76.15,76.19,76.06,76.08,13000.0,76.15,76.19,76.06,76.08,13000.0
2014-11-13 13:50:00,76.1,76.18,76.08,76.11,13400.0,76.1,76.18,76.08,76.11,13400.0
2014-11-13 14:00:00,76.1,76.19,76.1,76.17,47000.0,76.1,76.19,76.1,76.17,47000.0
2014-11-13 14:10:00,76.17,76.18,76.11,76.17,16000.0,76.17,76.18,76.11,76.17,16000.0
2014-11-13 14:20:00,76.17,76.21,76.17,76.2,12600.0,76.17,76.21,76.17,76.2,12600.0
2014-11-13 14:30:00,76.21,76.23,76.19,76.23,9400.0,76.21,76.23,76.19,76.23,9400.0
2014-11-13 14:40:00,76.23,76.32,76.18,76.29,31800.0,76.23,76.32,76.18,76.29,31800.0
2014-11-13 14:50:00,76.3,76.33,76.23,76.27,35000.0,76.3,76.33,76.23,76.27,35000.0
2014-11-13 15:00:00,76.27,76.43,76.22,76.33,106600.0,76.27,76.43,76.22,76.33,106600.0
2014-11-13 15:10:00,76.36,76.45,76.27,76.36,55600.0,76.36,76.45,76.27,76.36,55600.0
2014-11-13 15:20:00,76.35,76.45,76.32,76.35,41200.0,76.35,76.45,76.32,76.35,41200.0
2014-11-13 15:30:00,76.36,76.42,76.33,76.33,34000.0,76.36,76.42,76.33,76.33,34000.0
2014-11-13 15:40:00,76.35,76.42,76.33,76.33,16800.0,76.35,76.42,76.33,76.33,16800.0
2014-11-13 15:50:00,76.33,76.33,76.19,76.25,46600.0,76.33,76.33,76.19,76.25,46600.0
2014-11-14 09:30:00,76.04,76.04,75.49,75.8,28800.0,76.04,76.04,75.49,75.8,28800.0
2014-11-14 09:40:00,75.86,75.9,75.69,75.75,10400.0,75.86,75.9,75.69,75.75,10400.0
2014-11-14 09:50:00,75.77,76.06,75.72,75.82,15200.0,75.77,76.06,75.72,75.82,15200.0
2014-11-14 10:00:00,75.86,75.98,75.83,75.9,12800.0,75.86,75.98,75.83,75.9,12800.0
2014-11-14 10:10:00,75.88,75.97,75.84,75.84,18000.0,75.88,75.97,75.84,75.84,18000.0
2014-11-14 10:20:00,75.86,75.86,75.61,75.8,55000.0,75.86,75.86,75.61,75.8,55000.0
2014-11-14 10:30:00,75.74,75.74,75.51,75.63,36600.0,75.74,75.74,75.51,75.63,36600.0
2014-11-14 10:40:00,75.65,75.76,75.5,75.71,42400.0,75.65,75.76,75.5,75.71,42400.0
2014-11-14 10:50:00,75.78,75.87,75.63,75.74,33800.0,75.78,75.87,75.63,75.74,33800.0
2014-11-14 11:00:00,75.75,75.89,75.74,75.82,22400.0,75.75,75.89,75.74,75.82,22400.0
2014-11-14 11:10:00,75.81,75.81,75.71,75.76,5600.0,75.81,75.81,75.71,75.76,5600.0
2014-11-14 11:20:00,75.77,75.83,75.77,75.83,9000.0,75.77,75.83,75.77,75.83,9000.0
2014-11-14 11:30:00,75.86,75.86,75.76,75.83,8000.0,75.86,75.86,75.76,75.83,8000.0
2014-11-14 11:40:00,75.83,75.84,75.75,75.78,7000.0,75.83,75.84,75.75,75.78,7000.0
2014-11-14 11:50:00,75.76,75.77,75.71,75.73,1200.0,75.76,75.77,75.71,75.73,1200.0
2014-11-14 12:00:00,75.7,75.71,75.62,75.63,18600.0,75.7,75.71,75.62,75.63,18600.0
2014-11-14 12:10:00,75.67,75.67,75.58,75.58,23800.0,75.67,75.67,75.58,75.58,23800.0
2014-11-14 12:20:00,75.58,75.58,75.36,75.41,28800.0,75.58,75.58,75.36,75.41,28800.0
2014-11-14 12:30:00,75.45,75.49,75.39,75.39,7600.0,75.45,75.49,75.39,75.39,7600.0
2014-11-14 12:40:00,75.36,75.36,75.22,75.25,7400.0,75.36,75.36,75.22,75.25,7400.0
2014-11-14 12:50:00,75.2,75.23,75.03,75.03,13200.0,75.2,75.23,75.03,75.03,13200.0
2014-11-14 13:00:00,75.03,75.07,74.93,74.97,16000.0,75.03,75.07,74.93,74.97,16000.0
2014-11-14 13:10:00,74.98,74.98,74.86,74.86,10000.0,74.98,74.98,74.86,74.86,10000.0
2014-11-14 13:20:00,74.89,74.89,74.8,74.81,10200.0,74.89,74.89,74.8,74.81,10200.0
2014-11-14 13:30:00,74.8,74.88,74.76,74.88,13400.0,74.8,74.88,74.76,74.88,13400.0
2014-11-14 13:40:00,74.89,75.0,74.85,74.99,54400.0,74.89,75.0,74.85,74.99,54400.0
2014-11-14 13:50:00,74.97,75.03,74.97,75.0,6400.0,74.97,75.03,74.97,75.0,6400.0
2014-11-14 14:00:00,75.0,75.19,74.97,75.15,16200.0,75.0,75.19,74.97,75.15,16200.0
2014-11-14 14:10:00,75.13,75.18,75.09,75.09,7200.0,75.13,75.18,75.09,75.09,7200.0
2014-11-14 14:20:00,75.11,75.12,75.07,75.07,6800.0,75.11,75.12,75.07,75.07,6800.0
2014-11-14 14:30:00,75.07,75.07,75.03,75.07,8400.0,75.07,75.07,75.03,75.07,8400.0
2014-11-14 14:40:00,75.06,75.11,75.05,75.11,14200.0,75.06,75.11,75.05,75.11,14200.0
2014-11-14 14:50:00,75.11,75.13,75.08,75.11,4200.0,75.11,75.13,75.08,75.11,4200.0
2014-11-14 15:00:00,75.11,75.13,75.04,75.04,58200.0,75.11,75.13,75.04,75.04,58200.0
2014-11-14 15:10:00,75.04,75.04,74.97,75.02,37200.0,75.04,75.04,74.97,75.02,37200.0
2014-11-14 15:20:00,75.03,75.08,75.02,75.07,13800.0,75.03,75.08,75.02,75.07,13800.0
2014-11-14 15:30:00,75.07,75.08,75.01,75.06,15800.0,75.07,75.08,75.01,75.06,15800.0
2014-11-14 15:40:00,75.06,75.1,75.05,75.1,29600.0,75.06,75.1,75.05,75.1,29600.0
2014-11-14 15:50:00,75.11,75.16,75.09,75.12,52000.0,75.11,75.16,75.09,75.12,52000.0
2014-11-17 09:30:00,75.01,75.25,74.76,75.01,144600.0,75.01,75.25,74.76,75.01,144600.0
2014-11-17 09:40:00,75.01,75.46,74.99,75.41,13000.0,75.01,75.46,74.99,75.41,13000.0
2014-11-17 09:50:00,75.39,75.5,75.26,75.27,14800.0,75.39,75.5,75.26,75.27,14800.0
2014-11-17 10:00:00,75.32,75.42,75.0,75.05,103200.0,75.32,75.42,75.0,75.05,103200.0
2014-11-17 10:10:00,75.06,75.28,74.99,75.13,34400.0,75.06,75.28,74.99,75.13,34400.0
2014-11-17 10:20:00,75.13,75.33,75.13,75.19,8000.0,75.13,75.33,75.13,75.19,8000.0
2014-11-17 10:30:00,75.18,75.33,75.11,75.21,47200.0,75.18,75.33,75.11,75.21,47200.0
2014-11-17 10:40:00,75.26,75.33,75.18,75.28,39200.0,75.26,75.33,75.18,75.28,39200.0
2014-11-17 10:50:00,75.29,75.31,75.22,75.22,37800.0,75.29,75.31,75.22,75.22,37800.0
2014-11-17 11:00:00,75.26,75.27,75.15,75.15,20200.0,75.26,75.27,75.15,75.15,20200.0
2014-11-17 11:10:00,75.14,75.27,75.13,75.23,14800.0,75.14,75.27,75.13,75.23,14800.0
2014-11-17 11:20:00,75.23,75.33,75.23,75.25,13600.0,75.23,75.33,75.23,75.25,13600.0
2014-11-17 11:30:00,75.25,75.32,75.18,75.25,12800.0,75.25,75.32,75.18,75.25,12800.0
2014-11-17 11:40:00,75.3,75.36,75.22,75.3,44000.0,75.3,75.36,75.22,75.3,44000.0
2014-11-17 11:50:00,75.29,75.36,75.25,75.33,40800.0,75.29,75.36,75.25,75.33,40800.0
2014-11-17 12:00:00,75.3,75.33,75.12,75.16,18200.0,75.3,75.33,75.12,75.16,18200.0
2014-11-17 12:10:00,75.22,75.26,75.14,75.21,30600.0,75.22,75.26,75.14,75.21,30600.0
2014-11-17 12:20:00,75.2,75.32,75.2,75.25,14200.0,75.2,75.32,75.2,75.25,14200.0
2014-11-17 12:30:00,75.25,75.32,75.2,75.29,48400.0,75.25,75.32,75.2,75.29,48400.0
2014-11-17 12:40:00,75.31,75.36,75.19,75.23,44800.0,75.31,75.36,75.19,75.23,44800.0
2014-11-17 12:50:00,75.32,75.33,75.15,75.15,36800.0,75.32,75.33,75.15,75.15,36800.0
2014-11-17 13:00:00,75.17,75.25,75.16,75.25,2200.0,75.17,75.25,75.16,75.25,2200.0
2014-11-17 13:10:00,75.24,75.24,75.14,75.21,4000.0,75.24,75.24,75.14,75.21,4000.0
2014-11-17 13:20:00,75.17,75.21,75.08,75.13,18400.0,75.17,75.21,75.08,75.13,18400.0
2014-11-17 13:30:00,75.11,75.14,75.09,75.09,14200.0,75.11,75.14,75.09,75.09,14200.0
2014-11-17 13:40:00,75.09,75.17,75.09,75.1,19000.0,75.09,75.17,75.09,75.1,19000.0
2014-11-17 13:50:00,75.1,75.13,75.07,75.11,1800.0,75.1,75.13,75.07,75.11,1800.0
2014-11-17 14:00:00,75.11,75.11,74.89,74.91,38400.0,75.11,75.11,74.89,74.91,38400.0
2014-11-17 14:10:00,74.92,75.04,74.9,75.01,13600.0,74.92,75.04,74.9,75.01,13600.0
2014-11-17 14:20:00,75.0,75.03,74.95,74.97,9400.0,75.0,75.03,74.95,74.97,9400.0
2014-11-17 14:30:00,74.96,75.02,74.92,74.92,11800.0,74.96,75.02,74.92,74.92,11800.0
2014-11-17 14:40:00,74.95,74.99,74.92,74.96,30400.0,74.95,74.99,74.92,74.96,30400.0
2014-11-17 14:50:00,74.95,75.02,74.92,74.94,14400.0,74.95,75.02,74.92,74.94,14400.0
2014-11-17 15:00:00,74.92,74.99,74.86,74.99,13400.0,74.92,74.99,74.86,74.99,13400.0
2014-11-17 15:10:00,74.96,74.99,74.9,74.92,19200.0,74.96,74.99,74.9,74.92,19200.0
2014-11-17 15:20:00,74.93,74.95,74.86,74.86,17800.0,74.93,74.95,74.86,74.86,17800.0
2014-11-17 15:30:00,74.86,74.87,74.79,74.83,14600.0,74.86,74.87,74.79,74.83,14600.0
2014-11-17 15:40:00,74.83,74.85,74.76,74.77,26200.0,74.83,74.85,74.76,74.77,26200.0
2014-11-17 15:50:00,74.78,74.81,74.7,74.71,101000.0,74.78,74.81,74.7,74.71,101000.0
2014-11-18 09:30:00,74.68,75.21,74.63,75.09,7800.0,74.68,75.21,74.63,75.09,7800.0
2014-11-18 09:40:00,75.27,75.45,75.07,75.45,16000.0,75.27,75.45,75.07,75.45,16000.0
2014-11-18 09:50:00,75.42,75.48,75.3,75.38,48800.0,75.42,75.48,75.3,75.38,48800.0
2014-11-18 10:00:00,75.33,75.47,75.18,75.31,27800.0,75.33,75.47,75.18,75.31,27800.0
2014-11-18 10:10:00,75.36,75.38,75.25,75.34,28600.0,75.36,75.38,75.25,75.34,28600.0
2014-11-18 10:20:00,75.38,75.45,75.33,75.33,18600.0,75.38,75.45,75.33,75.33,18600.0
2014-11-18 10:30:00,75.34,75.42,75.19,75.25,20600.0,75.34,75.42,75.19,75.25,20600.0
2014-11-18 10:40:00,75.26,75.36,75.24,75.36,25000.0,75.26,75.36,75.24,75.36,25000.0
2014-11-18 10:50:00,75.36,75.37,75.25,75.31,24200.0,75.36,75.37,75.25,75.31,24200.0
2014-11-18 11:00:00,75.31,75.31,75.15,75.17,18800.0,75.31,75.31,75.15,75.17,18800.0
2014-11-18 11:10:00,75.17,75.2,75.02,75.03,16000.0,75.17,75.2,75.02,75.03,16000.0
2014-11-18 11:20:00,75.03,75.03,74.88,74.88,12800.0,75.03,75.03,74.88,74.88,12800.0
2014-11-18 11:30:00,74.84,74.88,74.76,74.83,10000.0,74.84,74.88,74.76,74.83,10000.0
2014-11-18 11:40:00,74.82,74.9,74.82,74.9,8800.0,74.82,74.9,74.82,74.9,8800.0
2014-11-18 11:50:00,74.92,74.95,74.85,74.9,29000.0,74.92,74.95,74.85,74.9,29000.0
2014-11-18 12:00:00,74.91,74.96,74.85,74.94,10600.0,74.91,74.96,74.85,74.94,10600.0
2014-11-18 12:10:00,75.0,75.0,74.92,74.97,7200.0,75.0,75.0,74.92,74.97,7200.0
2014-11-18 12:20:00,74.98,75.04,74.97,75.03,5200.0,74.98,75.04,74.97,75.03,5200.0
2014-11-18 12:30:00,75.0,75.07,75.0,75.04,3200.0,75.0,75.07,75.0,75.04,3200.0
2014-11-18 12:40:00,75.04,75.16,74.94,75.01,23000.0,75.04,75.16,74.94,75.01,23000.0
2014-11-18 12:50:00,75.03,75.1,74.99,75.08,4600.0,75.03,75.1,74.99,75.08,4600.0
2014-11-18 13:00:00,75.11,75.17,75.07,75.07,5800.0,75.11,75.17,75.07,75.07,5800.0
2014-11-18 13:10:00,75.05,75.09,75.01,75.01,5000.0,75.05,75.09,75.01,75.01,5000.0
2014-11-18 13:20:00,75.04,75.11,75.0,75.0,8200.0,75.04,75.11,75.0,75.0,8200.0
2014-11-18 13:30:00,75.0,75.03,74.99,74.99,4600.0,75.0,75.03,74.99,74.99,4600.0
2014-11-18 13:40:00,75.01,75.01,74.98,74.99,3400.0,75.01,75.01,74.98,74.99,3400.0
2014-11-18 13:50:00,74.98,75.08,74.98,75.08,4800.0,74.98,75.08,74.98,75.08,4800.0
2014-11-18 14:00:00,75.08,75.16,75.02,75.05,7800.0,75.08,75.16,75.02,75.05,7800.0
2014-11-18 14:10:00,75.07,75.11,75.0,75.02,9600.0,75.07,75.11,75.0,75.02,9600.0
2014-11-18 14:20:00,75.05,75.09,75.03,75.03,7000.0,75.05,75.09,75.03,75.03,7000.0
2014-11-18 14:30:00,75.01,75.1,75.01,75.1,4400.0,75.01,75.1,75.01,75.1,4400.0
2014-11-18 14:40:00,75.08,75.13,75.05,75.05,10000.0,75.08,75.13,75.05,75.05,10000.0
2014-11-18 14:50:00,75.03,75.08,75.0,75.04,8600.0,75.03,75.08,75.0,75.04,8600.0
2014-11-18 15:00:00,75.02,75.08,75.01,75.07,7200.0,75.02,75.08,75.01,75.07,7200.0
2014-11-18 15:10:00,75.07,75.21,75.03,75.17,52200.0,75.07,75.21,75.03,75.17,52200.0
2014-11-18 15:20:00,75.17,75.21,75.11,75.14,44200.0,75.17,75.21,75.11,75.14,44200.0
2014-11-18 15:30:00,75.16,75.16,75.06,75.15,49400.0,75.16,75.16,75.06,75.15,49400.0
2014-11-18 15:40:00,75.15,75.15,74.93,74.94,34200.0,75.15,75.15,74.93,74.94,34200.0
2014-11-18 15:50:00,74.94,75.0,74.89,75.0,54000.0,74.94,75.0,74.89,75.0,54000.0
2014-11-19 09:30:00,75.0,75.0,74.31,74.71,10200.0,75.0,75.0,74.31,74.71,10200.0
2014-11-19 09:40:00,74.83,75.04,74.79,74.82,10200.0,74.83,75.04,74.79,74.82,10200.0
2014-11-19 09:50:00,74.81,74.97,74.81,74.82,8400.0,74.81,74.97,74.81,74.82,8400.0
2014-11-19 10:00:00,74.76,74.77,74.6,74.67,12600.0,74.76,74.77,74.6,74.67,12600.0
2014-11-19 10:10:00,74.67,74.82,74.64,74.73,9600.0,74.67,74.82,74.64,74.73,9600.0
2014-11-19 10:20:00,74.75,74.8,74.52,74.61,45400.0,74.75,74.8,74.52,74.61,45400.0
2014-11-19 10:30:00,74.63,74.73,74.55,74.58,8800.0,74.63,74.73,74.55,74.58,8800.0
2014-11-19 10:40:00,74.62,74.73,74.55,74.63,6800.0,74.62,74.73,74.55,74.63,6800.0
2014-11-19 10:50:00,74.59,74.7,74.5,74.5,7200.0,74.59,74.7,74.5,74.5,7200.0
2014-11-19 11:00:00,74.51,74.51,74.32,74.36,7400.0,74.51,74.51,74.32,74.36,7400.0
2014-11-19 11:10:00,74.43,74.6,74.4,74.54,25200.0,74.43,74.6,74.4,74.54,25200.0
2014-11-19 11:20:00,74.53,74.53,74.36,74.46,20400.0,74.53,74.53,74.36,74.46,20400.0
2014-11-19 11:30:00,74.47,74.5,74.42,74.46,4200.0,74.47,74.5,74.42,74.46,4200.0
2014-11-19 11:40:00,74.5,74.57,74.46,74.57,3600.0,74.5,74.57,74.46,74.57,3600.0
2014-11-19 11:50:00,74.55,74.57,74.48,74.51,4200.0,74.55,74.57,74.48,74.51,4200.0
2014-11-19 12:00:00,74.55,74.6,74.51,74.52,11800.0,74.55,74.6,74.51,74.52,11800.0
2014-11-19 12:10:00,74.57,74.57,74.48,74.5,3800.0,74.57,74.57,74.48,74.5,3800.0
2014-11-19 12:20:00,74.53,74.63,74.5,74.51,9600.0,74.53,74.63,74.5,74.51,9600.0
2014-11-19 12:30:00,74.52,74.52,74.44,74.46,4600.0,74.52,74.52,74.44,74.46,4600.0
2014-11-19 12:40:00,74.44,74.52,74.39,74.52,5800.0,74.44,74.52,74.39,74.52,5800.0
2014-11-19 12:50:00,74.51,74.52,74.49,74.52,9800.0,74.51,74.52,74.49,74.52,9800.0
2014-11-19 13:00:00,74.52,74.61,74.46,74.5,34600.0,74.52,74.61,74.46,74.5,34600.0
2014-11-19 13:10:00,74.53,74.56,74.51,74.53,4800.0,74.53,74.56,74.51,74.53,4800.0
2014-11-19 13:20:00,74.53,74.54,74.46,74.49,6200.0,74.53,74.54,74.46,74.49,6200.0
2014-11-19 13:30:00,74.51,74.56,74.5,74.53,5600.0,74.51,74.56,74.5,74.53,5600.0
2014-11-19 13:40:00,74.53,74.57,74.47,74.49,25800.0,74.53,74.57,74.47,74.49,25800.0
2014-11-19 13:50:00,74.45,74.46,74.19,74.23,16800.0,74.45,74.46,74.19,74.23,16800.0
2014-11-19 14:00:00,74.29,74.37,74.22,74.37,12200.0,74.29,74.37,74.22,74.37,12200.0
2014-11-19 14:10:00,74.36,74.36,74.23,74.24,10000.0,74.36,74.36,74.23,74.24,10000.0
2014-11-19 14:20:00,74.23,74.23,73.97,74.1,11800.0,74.23,74.23,73.97,74.1,11800.0
2014-11-19 14:30:00,74.14,74.32,74.04,74.1,14800.0,74.14,74.32,74.04,74.1,14800.0
2014-11-19 14:40:00,74.13,74.14,74.06,74.1,7600.0,74.13,74.14,74.06,74.1,7600.0
2014-11-19 14:50:00,74.11,74.35,74.11,74.25,23200.0,74.11,74.35,74.11,74.25,23200.0
2014-11-19 15:00:00,74.25,74.28,74.22,74.26,8800.0,74.25,74.28,74.22,74.26,8800.0
2014-11-19 15:10:00,74.26,74.26,74.19,74.24,11200.0,74.26,74.26,74.19,74.24,11200.0
2014-11-19 15:20:00,74.25,74.28,74.25,74.26,9600.0,74.25,74.28,74.25,74.26,9600.0
2014-11-19 15:30:00,74.25,74.27,74.17,74.17,11600.0,74.25,74.27,74.17,74.17,11600.0
2014-11-19 15:40:00,74.17,74.26,74.06,74.26,15800.0,74.17,74.26,74.06,74.26,15800.0
2014-11-19 15:50:00,74.27,74.34,74.19,74.3,42600.0,74.27,74.34,74.19,74.3,42600.0
2014-11-20 09:30:00,73.86,73.86,73.49,73.75,8000.0,73.86,73.86,73.49,73.75,8000.0
2014-11-20 09:40:00,73.72,74.08,73.71,73.81,13600.0,73.72,74.08,73.71,73.81,13600.0
2014-11-20 09:50:00,73.81,73.89,73.79,73.85,14600.0,73.81,73.89,73.79,73.85,14600.0
2014-11-20 10:00:00,73.85,74.21,73.8,73.97,29400.0,73.85,74.21,73.8,73.97,29400.0
2014-11-20 10:10:00,73.95,74.14,73.93,74.11,4600.0,73.95,74.14,73.93,74.11,4600.0
2014-11-20 10:20:00,74.06,74.19,74.02,74.16,16600.0,74.06,74.19,74.02,74.16,16600.0
2014-11-20 10:30:00,74.14,74.18,74.08,74.08,11800.0,74.14,74.18,74.08,74.08,11800.0
2014-11-20 10:40:00,74.11,74.2,74.11,74.11,27000.0,74.11,74.2,74.11,74.11,27000.0
2014-11-20 10:50:00,74.09,74.17,74.09,74.16,7400.0,74.09,74.17,74.09,74.16,7400.0
2014-11-20 11:00:00,74.16,74.27,74.05,74.06,43200.0,74.16,74.27,74.05,74.06,43200.0
2014-11-20 11:10:00,74.08,74.42,74.07,74.36,35200.0,74.08,74.42,74.07,74.36,35200.0
2014-11-20 11:20:00,74.45,74.51,74.43,74.46,3600.0,74.45,74.51,74.43,74.46,3600.0
2014-11-20 11:30:00,74.49,74.53,74.41,74.41,4800.0,74.49,74.53,74.41,74.41,4800.0
2014-11-20 11:40:00,74.42,74.43,74.27,74.27,4800.0,74.42,74.43,74.27,74.27,4800.0
2014-11-20 11:50:00,74.3,74.47,74.3,74.47,7200.0,74.3,74.47,74.3,74.47,7200.0
2014-11-20 12:00:00,74.41,74.42,74.37,74.41,7800.0,74.41,74.42,74.37,74.41,7800.0
2014-11-20 12:10:00,74.4,74.47,74.33,74.35,16200.0,74.4,74.47,74.33,74.35,16200.0
2014-11-20 12:20:00,74.38,74.41,74.38,74.41,2000.0,74.38,74.41,74.38,74.41,2000.0
2014-11-20 12:30:00,74.39,74.4,74.33,74.33,3600.0,74.39,74.4,74.33,74.33,3600.0
2014-11-20 12:40:00,74.34,74.34,74.27,74.31,3000.0,74.34,74.34,74.27,74.31,3000.0
2014-11-20 12:50:00,74.27,74.32,74.21,74.3,5800.0,74.27,74.32,74.21,74.3,5800.0
2014-11-20 13:00:00,74.31,74.33,74.06,74.09,15000.0,74.31,74.33,74.06,74.09,15000.0
2014-11-20 13:10:00,74.08,74.16,74.02,74.16,4800.0,74.08,74.16,74.02,74.16,4800.0
2014-11-20 13:20:00,74.21,74.26,74.13,74.13,5800.0,74.21,74.26,74.13,74.13,5800.0
2014-11-20 13:30:00,74.09,74.11,73.85,73.89,8600.0,74.09,74.11,73.85,73.89,8600.0
2014-11-20 13:40:00,73.85,74.02,73.72,73.73,22400.0,73.85,74.02,73.72,73.73,22400.0
2014-11-20 13:50:00,73.73,73.78,73.66,73.75,48000.0,73.73,73.78,73.66,73.75,48000.0
2014-11-20 14:00:00,73.78,73.8,73.64,73.73,21800.0,73.78,73.8,73.64,73.73,21800.0
2014-11-20 14:10:00,73.73,73.73,73.51,73.51,20600.0,73.73,73.73,73.51,73.51,20600.0
2014-11-20 14:20:00,73.54,73.56,73.45,73.5,12000.0,73.54,73.56,73.45,73.5,12000.0
2014-11-20 14:30:00,73.49,73.5,73.35,73.43,13200.0,73.49,73.5,73.35,73.43,13200.0
2014-11-20 14:40:00,73.42,73.49,73.41,73.45,22000.0,73.42,73.49,73.41,73.45,22000.0
2014-11-20 14:50:00,73.45,73.5,73.43,73.44,19600.0,73.45,73.5,73.43,73.44,19600.0
2014-11-20 15:00:00,73.45,73.48,73.42,73.48,13400.0,73.45,73.48,73.42,73.48,13400.0
2014-11-20 15:10:00,73.47,73.58,73.45,73.58,14000.0,73.47,73.58,73.45,73.58,14000.0
2014-11-20 15:20:00,73.58,73.69,73.58,73.67,17400.0,73.58,73.69,73.58,73.67,17400.0
2014-11-20 15:30:00,73.67,73.75,73.6,73.75,12400.0,73.67,73.75,73.6,73.75,12400.0
2014-11-20 15:40:00,73.77,73.87,73.77,73.85,19200.0,73.77,73.87,73.77,73.85,19200.0
2014-11-20 15:50:00,73.85,73.96,73.85,73.95,41800.0,73.85,73.96,73.85,73.95,41800.0
2014-11-21 09:30:00,74.67,74.76,74.18,74.22,5400.0,74.67,74.76,74.18,74.22,5400.0
2014-11-21 09:40:00,74.22,74.48,74.17,74.42,2800.0,74.22,74.48,74.17,74.42,2800.0
2014-11-21 09:50:00,74.46,74.46,74.26,74.26,5400.0,74.46,74.46,74.26,74.26,5400.0
2014-11-21 10:00:00,74.37,74.41,74.1,74.1,7400.0,74.37,74.41,74.1,74.1,7400.0
2014-11-21 10:10:00,74.1,74.27,74.08,74.16,10400.0,74.1,74.27,74.08,74.16,10400.0
2014-11-21 10:20:00,74.14,74.3,74.14,74.21,5400.0,74.14,74.3,74.14,74.21,5400.0
2014-11-21 10:30:00,74.18,74.26,74.15,74.26,2600.0,74.18,74.26,74.15,74.26,2600.0
2014-11-21 10:40:00,74.26,74.3,74.04,74.04,36000.0,74.26,74.3,74.04,74.04,36000.0
2014-11-21 10:50:00,74.02,74.02,73.73,73.92,42000.0,74.02,74.02,73.73,73.92,42000.0
2014-11-21 11:00:00,73.86,73.89,73.82,73.89,3400.0,73.86,73.89,73.82,73.89,3400.0
2014-11-21 11:10:00,73.9,74.07,73.9,74.07,4600.0,73.9,74.07,73.9,74.07,4600.0
2014-11-21 11:20:00,74.08,74.09,73.99,74.01,6000.0,74.08,74.09,73.99,74.01,6000.0
2014-11-21 11:30:00,74.01,74.06,73.98,73.98,5600.0,74.01,74.06,73.98,73.98,5600.0
2014-11-21 11:40:00,74.01,74.07,73.98,74.07,5000.0,74.01,74.07,73.98,74.07,5000.0
2014-11-21 11:50:00,74.1,74.13,74.04,74.04,7000.0,74.1,74.13,74.04,74.04,7000.0
2014-11-21 12:00:00,74.04,74.08,74.01,74.01,4800.0,74.04,74.08,74.01,74.01,4800.0
2014-11-21 12:10:00,74.02,74.03,73.96,73.96,5200.0,74.02,74.03,73.96,73.96,5200.0
2014-11-21 12:20:00,74.01,74.02,73.98,74.01,4200.0,74.01,74.02,73.98,74.01,4200.0
2014-11-21 12:30:00,74.05,74.07,74.02,74.06,4000.0,74.05,74.07,74.02,74.06,4000.0
2014-11-21 12:40:00,74.08,74.17,74.07,74.16,12000.0,74.08,74.17,74.07,74.16,12000.0
2014-11-21 12:50:00,74.13,74.18,74.11,74.18,4200.0,74.13,74.18,74.11,74.18,4200.0
2014-11-21 13:00:00,74.18,74.27,74.16,74.26,10800.0,74.18,74.27,74.16,74.26,10800.0
2014-11-21 13:10:00,74.3,74.32,74.25,74.27,2000.0,74.3,74.32,74.25,74.27,2000.0
2014-11-21 13:20:00,74.27,74.3,74.21,74.21,6800.0,74.27,74.3,74.21,74.21,6800.0
2014-11-21 13:30:00,74.19,74.22,74.11,74.11,6600.0,74.19,74.22,74.11,74.11,6600.0
2014-11-21 13:40:00,74.13,74.28,74.13,74.14,48400.0,74.13,74.28,74.13,74.14,48400.0
2014-11-21 13:50:00,74.14,74.18,74.11,74.13,7400.0,74.14,74.18,74.11,74.13,7400.0
2014-11-21 14:00:00,74.16,74.17,74.13,74.14,3000.0,74.16,74.17,74.13,74.14,3000.0
2014-11-21 14:10:00,74.13,74.14,74.08,74.13,4400.0,74.13,74.14,74.08,74.13,4400.0
2014-11-21 14:20:00,74.1,74.1,73.99,73.99,4800.0,74.1,74.1,73.99,73.99,4800.0
2014-11-21 14:30:00,73.94,73.98,73.94,73.98,2400.0,73.94,73.98,73.94,73.98,2400.0
2014-11-21 14:40:00,74.02,74.13,74.02,74.13,6600.0,74.02,74.13,74.02,74.13,6600.0
2014-11-21 14:50:00,74.14,74.19,74.13,74.14,7400.0,74.14,74.19,74.13,74.14,7400.0
2014-11-21 15:00:00,74.14,74.19,74.13,74.16,7800.0,74.14,74.19,74.13,74.16,7800.0
2014-11-21 15:10:00,74.18,74.21,74.17,74.19,5400.0,74.18,74.21,74.17,74.19,5400.0
2014-11-21 15:20:00,74.22,74.22,74.08,74.08,14000.0,74.22,74.22,74.08,74.08,14000.0
2014-11-21 15:30:00,74.11,74.11,74.02,74.05,17000.0,74.11,74.11,74.02,74.05,17000.0
2014-11-21 15:40:00,74.08,74.13,74.04,74.08,7200.0,74.08,74.13,74.04,74.08,7200.0
2014-11-21 15:50:00,74.07,74.08,73.8,73.87,62400.0,74.07,74.08,73.8,73.87,62400.0
2014-11-24 09:30:00,74.13,74.5,73.75,73.9,8600.0,74.13,74.5,73.75,73.9,8600.0
2014-11-24 09:40:00,74.01,74.2,73.82,74.2,6000.0,74.01,74.2,73.82,74.2,6000.0
2014-11-24 09:50:00,74.38,74.63,74.27,74.47,9000.0,74.38,74.63,74.27,74.47,9000.0
2014-11-24 10:00:00,74.43,74.51,74.3,74.34,6400.0,74.43,74.51,74.3,74.34,6400.0
2014-11-24 10:10:00,74.27,74.39,74.11,74.11,18600.0,74.27,74.39,74.11,74.11,18600.0
2014-11-24 10:20:00,74.05,74.07,73.92,73.94,3200.0,74.05,74.07,73.92,73.94,3200.0
2014-11-24 10:30:00,73.92,74.03,73.92,73.98,7400.0,73.92,74.03,73.92,73.98,7400.0
2014-11-24 10:40:00,74.03,74.25,74.03,74.14,14400.0,74.03,74.25,74.03,74.14,14400.0
2014-11-24 10:50:00,74.14,74.25,74.13,74.25,8600.0,74.14,74.25,74.13,74.25,8600.0
2014-11-24 11:00:00,74.3,74.3,74.2,74.22,12000.0,74.3,74.3,74.2,74.22,12000.0
2014-11-24 11:10:00,74.25,74.36,74.24,74.24,15400.0,74.25,74.36,74.24,74.24,15400.0
2014-11-24 11:20:00,74.21,74.21,74.05,74.17,51000.0,74.21,74.21,74.05,74.17,51000.0
2014-11-24 11:30:00,74.25,74.33,74.22,74.33,12000.0,74.25,74.33,74.22,74.33,12000.0
2014-11-24 11:40:00,74.33,74.51,74.33,74.46,4200.0,74.33,74.51,74.33,74.46,4200.0
2014-11-24 11:50:00,74.48,74.55,74.48,74.48,28800.0,74.48,74.55,74.48,74.48,28800.0
2014-11-24 12:00:00,74.48,74.66,74.48,74.64,3600.0,74.48,74.66,74.48,74.64,3600.0
2014-11-24 12:10:00,74.65,74.74,74.61,74.74,91400.0,74.65,74.74,74.61,74.74,91400.0
2014-11-24 12:20:00,74.75,74.88,74.75,74.85,7800.0,74.75,74.88,74.75,74.85,7800.0
2014-11-24 12:30:00,74.83,74.86,74.78,74.79,16800.0,74.83,74.86,74.78,74.79,16800.0
2014-11-24 12:40:00,74.8,74.85,74.74,74.75,33600.0,74.8,74.85,74.74,74.75,33600.0
2014-11-24 12:50:00,74.75,74.75,74.69,74.69,2200.0,74.75,74.75,74.69,74.69,2200.0
2014-11-24 13:00:00,74.69,74.78,74.69,74.78,3200.0,74.69,74.78,74.69,74.78,3200.0
2014-11-24 13:10:00,74.8,74.83,74.77,74.8,6200.0,74.8,74.83,74.77,74.8,6200.0
2014-11-24 13:20:00,74.82,74.84,74.8,74.8,8400.0,74.82,74.84,74.8,74.8,8400.0
2014-11-24 13:30:00,74.78,74.83,74.78,74.79,3200.0,74.78,74.83,74.78,74.79,3200.0
2014-11-24 13:40:00,74.82,74.85,74.78,74.81,7600.0,74.82,74.85,74.78,74.81,7600.0
2014-11-24 13:50:00,74.81,74.83,74.76,74.76,5400.0,74.81,74.83,74.76,74.76,5400.0
2014-11-24 14:00:00,74.76,74.82,74.76,74.8,3600.0,74.76,74.82,74.76,74.8,3600.0
2014-11-24 14:10:00,74.83,74.83,74.78,74.8,6400.0,74.83,74.83,74.78,74.8,6400.0
2014-11-24 14:20:00,74.8,74.83,74.78,74.78,6600.0,74.8,74.83,74.78,74.78,6600.0
2014-11-24 14:30:00,74.8,74.81,74.75,74.79,4000.0,74.8,74.81,74.75,74.79,4000.0
2014-11-24 14:40:00,74.8,74.81,74.79,74.79,8000.0,74.8,74.81,74.79,74.79,8000.0
2014-11-24 14:50:00,74.81,74.84,74.8,74.83,7200.0,74.81,74.84,74.8,74.83,7200.0
2014-11-24 15:00:00,74.83,74.83,74.79,74.79,9800.0,74.83,74.83,74.79,74.79,9800.0
2014-11-24 15:10:00,74.8,74.81,74.71,74.71,9000.0,74.8,74.81,74.71,74.71,9000.0
2014-11-24 15:20:00,74.7,74.77,74.7,74.75,7600.0,74.7,74.77,74.7,74.75,7600.0
2014-11-24 15:30:00,74.76,74.79,74.74,74.75,10800.0,74.76,74.79,74.74,74.75,10800.0
2014-11-24 15:40:00,74.77,74.77,74.67,74.67,22600.0,74.77,74.77,74.67,74.67,22600.0
2014-11-24 15:50:00,74.65,74.81,74.65,74.81,40400.0,74.65,74.81,74.65,74.81,40400.0
2014-11-25 09:30:00,74.74,75.0,74.71,74.71,5200.0,74.74,75.0,74.71,74.71,5200.0
2014-11-25 09:40:00,74.63,74.74,74.41,74.63,11200.0,74.63,74.74,74.41,74.63,11200.0
2014-11-25 09:50:00,74.58,74.78,74.54,74.65,22200.0,74.58,74.78,74.54,74.65,22200.0
2014-11-25 10:00:00,74.72,74.72,74.5,74.52,7800.0,74.72,74.72,74.5,74.52,7800.0
2014-11-25 10:10:00,74.55,74.57,74.48,74.5,12000.0,74.55,74.57,74.48,74.5,12000.0
2014-11-25 10:20:00,74.45,74.6,74.45,74.52,27000.0,74.45,74.6,74.45,74.52,27000.0
2014-11-25 10:30:00,74.5,74.57,74.4,74.4,40200.0,74.5,74.57,74.4,74.4,40200.0
2014-11-25 10:40:00,74.39,74.52,74.39,74.5,157200.0,74.39,74.52,74.39,74.5,157200.0
2014-11-25 10:50:00,74.51,74.51,74.48,74.5,17400.0,74.51,74.51,74.48,74.5,17400.0
2014-11-25 11:00:00,74.51,74.51,74.38,74.4,8200.0,74.51,74.51,74.38,74.4,8200.0
2014-11-25 11:10:00,74.39,74.42,74.32,74.41,4800.0,74.39,74.42,74.32,74.41,4800.0
2014-11-25 11:20:00,74.39,74.39,74.27,74.28,9800.0,74.39,74.39,74.27,74.28,9800.0
2014-11-25 11:30:00,74.26,74.29,74.19,74.29,14200.0,74.26,74.29,74.19,74.29,14200.0
2014-11-25 11:40:00,74.25,74.26,74.16,74.19,6000.0,74.25,74.26,74.16,74.19,6000.0
2014-11-25 11:50:00,74.19,74.19,74.01,74.01,26000.0,74.19,74.19,74.01,74.01,26000.0
2014-11-25 12:00:00,74.03,74.05,74.01,74.03,8400.0,74.03,74.05,74.01,74.03,8400.0
2014-11-25 12:10:00,74.05,74.05,73.98,74.0,5800.0,74.05,74.05,73.98,74.0,5800.0
2014-11-25 12:20:00,73.98,74.0,73.96,74.0,5000.0,73.98,74.0,73.96,74.0,5000.0
2014-11-25 12:30:00,74.0,74.07,73.98,73.98,9000.0,74.0,74.07,73.98,73.98,9000.0
2014-11-25 12:40:00,73.95,74.03,73.95,74.01,5800.0,73.95,74.03,73.95,74.01,5800.0
2014-11-25 12:50:00,74.01,74.02,73.97,73.99,7400.0,74.01,74.02,73.97,73.99,7400.0
2014-11-25 13:00:00,74.0,74.04,73.75,73.75,24200.0,74.0,74.04,73.75,73.75,24200.0
2014-11-25 13:10:00,73.74,73.75,73.42,73.57,26200.0,73.74,73.75,73.42,73.57,26200.0
2014-11-25 13:20:00,73.65,73.78,73.63,73.73,9400.0,73.65,73.78,73.63,73.73,9400.0
2014-11-25 13:30:00,73.72,73.91,73.72,73.87,3200.0,73.72,73.91,73.72,73.87,3200.0
2014-11-25 13:40:00,73.91,74.02,73.9,73.95,3400.0,73.91,74.02,73.9,73.95,3400.0
2014-11-25 13:50:00,73.97,74.04,73.96,74.0,7600.0,73.97,74.04,73.96,74.0,7600.0
2014-11-25 14:00:00,74.01,74.04,73.95,74.01,4000.0,74.01,74.04,73.95,74.01,4000.0
2014-11-25 14:10:00,74.0,74.04,73.99,74.03,5400.0,74.0,74.04,73.99,74.03,5400.0
2014-11-25 14:20:00,74.06,74.13,74.06,74.09,3400.0,74.06,74.13,74.06,74.09,3400.0
2014-11-25 14:30:00,74.11,74.25,74.11,74.19,5200.0,74.11,74.25,74.11,74.19,5200.0
2014-11-25 14:40:00,74.22,74.27,74.11,74.12,6000.0,74.22,74.27,74.11,74.12,6000.0
2014-11-25 14:50:00,74.14,74.14,74.08,74.14,4600.0,74.14,74.14,74.08,74.14,4600.0
2014-11-25 15:00:00,74.14,74.2,74.13,74.19,7400.0,74.14,74.2,74.13,74.19,7400.0
2014-11-25 15:10:00,74.17,74.2,74.16,74.17,6200.0,74.17,74.2,74.16,74.17,6200.0
2014-11-25 15:20:00,74.19,74.24,74.17,74.21,3200.0,74.19,74.24,74.17,74.21,3200.0
2014-11-25 15:30:00,74.22,74.24,74.12,74.13,13400.0,74.22,74.24,74.12,74.13,13400.0
2014-11-25 15:40:00,74.11,74.17,74.0,74.0,14800.0,74.11,74.17,74.0,74.0,14800.0
2014-11-25 15:50:00,74.0,74.11,73.92,74.1,31400.0,74.0,74.11,73.92,74.1,31400.0
2014-11-26 09:30:00,74.01,74.25,73.61,74.25,3600.0,74.01,74.25,73.61,74.25,3600.0
2014-11-26 09:40:00,74.59,74.59,74.08,74.3,9200.0,74.59,74.59,74.08,74.3,9200.0
2014-11-26 09:50:00,74.29,74.33,74.26,74.28,3600.0,74.29,74.33,74.26,74.28,3600.0
2014-11-26 10:00:00,74.28,74.28,74.11,74.26,12800.0,74.28,74.28,74.11,74.26,12800.0
2014-11-26 10:10:00,74.23,74.32,74.12,74.19,4800.0,74.23,74.32,74.12,74.19,4800.0
2014-11-26 10:20:00,74.21,74.34,74.21,74.34,800.0,74.21,74.34,74.21,74.34,800.0
2014-11-26 10:30:00,74.42,74.49,74.11,74.11,38200.0,74.42,74.49,74.11,74.11,38200.0
2014-11-26 10:40:00,74.11,74.19,74.02,74.17,7600.0,74.11,74.19,74.02,74.17,7600.0
2014-11-26 10:50:00,74.16,74.24,74.11,74.22,3200.0,74.16,74.24,74.11,74.22,3200.0
2014-11-26 11:00:00,74.23,74.24,74.14,74.17,6400.0,74.23,74.24,74.14,74.17,6400.0
2014-11-26 11:10:00,74.21,74.27,74.14,74.14,16400.0,74.21,74.27,74.14,74.14,16400.0
2014-11-26 11:20:00,74.19,74.23,74.08,74.16,45400.0,74.19,74.23,74.08,74.16,45400.0
2014-11-26 11:30:00,74.09,74.17,74.09,74.17,3800.0,74.09,74.17,74.09,74.17,3800.0
2014-11-26 11:40:00,74.21,74.39,74.21,74.39,6400.0,74.21,74.39,74.21,74.39,6400.0
2014-11-26 11:50:00,74.39,74.49,74.33,74.47,6400.0,74.39,74.49,74.33,74.47,6400.0
2014-11-26 12:00:00,74.48,74.58,74.47,74.48,5400.0,74.48,74.58,74.47,74.48,5400.0
2014-11-26 12:10:00,74.52,74.54,74.5,74.5,1200.0,74.52,74.54,74.5,74.5,1200.0
2014-11-26 12:20:00,74.52,74.63,74.52,74.63,2400.0,74.52,74.63,74.52,74.63,2400.0
2014-11-26 12:30:00,74.67,74.73,74.67,74.73,2600.0,74.67,74.73,74.67,74.73,2600.0
2014-11-26 12:40:00,74.74,74.84,74.72,74.72,8200.0,74.74,74.84,74.72,74.72,8200.0
2014-11-26 12:50:00,74.72,74.72,74.6,74.61,4000.0,74.72,74.72,74.6,74.61,4000.0
2014-11-26 13:00:00,74.64,74.67,74.61,74.61,1400.0,74.64,74.67,74.61,74.61,1400.0
2014-11-26 13:10:00,74.65,74.66,74.52,74.54,6200.0,74.65,74.66,74.52,74.54,6200.0
2014-11-26 13:20:00,74.55,74.56,74.46,74.47,41200.0,74.55,74.56,74.46,74.47,41200.0
2014-11-26 13:30:00,74.5,74.54,74.38,74.38,22600.0,74.5,74.54,74.38,74.38,22600.0
2014-11-26 13:40:00,74.42,74.49,74.42,74.49,3200.0,74.42,74.49,74.42,74.49,3200.0
2014-11-26 13:50:00,74.52,74.56,74.49,74.56,6200.0,74.52,74.56,74.49,74.56,6200.0
2014-11-26 14:00:00,74.57,74.57,74.45,74.46,14200.0,74.57,74.57,74.45,74.46,14200.0
2014-11-26 14:10:00,74.47,74.49,74.44,74.49,1400.0,74.47,74.49,74.44,74.49,1400.0
2014-11-26 14:20:00,74.51,74.55,74.51,74.54,6200.0,74.51,74.55,74.51,74.54,6200.0
2014-11-26 14:30:00,74.54,74.55,74.5,74.5,6200.0,74.54,74.55,74.5,74.5,6200.0
2014-11-26 14:40:00,74.52,74.53,74.47,74.5,4800.0,74.52,74.53,74.47,74.5,4800.0
2014-11-26 14:50:00,74.51,74.55,74.48,74.48,7400.0,74.51,74.55,74.48,74.48,7400.0
2014-11-26 15:00:00,74.49,74.52,74.49,74.52,1200.0,74.49,74.52,74.49,74.52,1200.0
2014-11-26 15:10:00,74.55,74.58,74.47,74.48,11800.0,74.55,74.58,74.47,74.48,11800.0
2014-11-26 15:20:00,74.49,74.55,74.46,74.46,7400.0,74.49,74.55,74.46,74.46,7400.0
2014-11-26 15:30:00,74.47,74.51,74.47,74.51,5200.0,74.47,74.51,74.47,74.51,5200.0
2014-11-26 15:40:00,74.51,74.52,74.49,74.52,5600.0,74.51,74.52,74.49,74.52,5600.0
2014-11-26 15:50:00,74.52,74.54,74.41,74.46,36000.0,74.52,74.54,74.41,74.46,36000.0
2014-11-28 09:30:00,74.43,74.67,73.9,74.66,2400.0,74.43,74.67,73.9,74.66,2400.0
2014-11-28 09:40:00,74.44,75.23,74.43,74.85,17800.0,74.44,75.23,74.43,74.85,17800.0
2014-11-28 09:50:00,74.86,75.17,74.75,75.07,6200.0,74.86,75.17,74.75,75.07,6200.0
2014-11-28 10:00:00,75.06,75.11,74.67,74.77,19800.0,75.06,75.11,74.67,74.77,19800.0
2014-11-28 10:10:00,74.83,75.06,74.77,75.0,47400.0,74.83,75.06,74.77,75.0,47400.0
2014-11-28 10:20:00,75.0,75.22,74.91,75.02,37800.0,75.0,75.22,74.91,75.02,37800.0
2014-11-28 10:30:00,75.04,75.04,74.97,75.01,6000.0,75.04,75.04,74.97,75.01,6000.0
2014-11-28 10:40:00,75.02,75.02,74.95,74.95,2800.0,75.02,75.02,74.95,74.95,2800.0
2014-11-28 10:50:00,74.93,74.93,74.86,74.92,3000.0,74.93,74.93,74.86,74.92,3000.0
2014-11-28 11:00:00,74.92,74.92,74.83,74.85,2400.0,74.92,74.92,74.83,74.85,2400.0
2014-11-28 11:10:00,74.85,74.99,74.85,74.96,3600.0,74.85,74.99,74.85,74.96,3600.0
2014-11-28 11:20:00,74.95,74.95,74.9,74.9,3400.0,74.95,74.95,74.9,74.9,3400.0
2014-11-28 11:30:00,74.92,75.0,74.87,75.0,6200.0,74.92,75.0,74.87,75.0,6200.0
2014-11-28 11:40:00,74.99,75.07,74.91,74.94,51200.0,74.99,75.07,74.91,74.94,51200.0
2014-11-28 11:50:00,74.95,75.04,74.95,74.98,15800.0,74.95,75.04,74.95,74.98,15800.0
2014-11-28 12:00:00,75.0,75.0,74.96,75.0,4600.0,75.0,75.0,74.96,75.0,4600.0
2014-11-28 12:10:00,74.94,75.02,74.94,74.99,38800.0,74.94,75.02,74.94,74.99,38800.0
2014-11-28 12:20:00,75.0,75.02,74.98,75.0,15400.0,75.0,75.02,74.98,75.0,15400.0
2014-11-28 12:30:00,74.99,75.02,74.97,74.97,8600.0,74.99,75.02,74.97,74.97,8600.0
2014-11-28 12:40:00,74.98,75.01,74.84,74.84,12600.0,74.98,75.01,74.84,74.84,12600.0
2014-11-28 12:50:00,74.84,74.84,74.5,74.68,23000.0,74.84,74.84,74.5,74.68,23000.0
2014-12-01 09:30:00,74.56,74.64,74.55,74.55,7200.0,74.56,74.64,74.55,74.55,7200.0
2014-12-01 09:40:00,74.59,74.6,74.36,74.51,29800.0,74.59,74.6,74.36,74.51,29800.0
2014-12-01 09:50:00,74.47,74.8,74.46,74.71,12200.0,74.47,74.8,74.46,74.71,12200.0
2014-12-01 10:00:00,74.63,74.87,74.59,74.64,14600.0,74.63,74.87,74.59,74.64,14600.0
2014-12-01 10:10:00,74.7,74.85,74.61,74.62,33600.0,74.7,74.85,74.61,74.62,33600.0
2014-12-01 10:20:00,74.61,74.83,74.54,74.54,25800.0,74.61,74.83,74.54,74.54,25800.0
2014-12-01 10:30:00,74.57,74.61,74.5,74.5,4000.0,74.57,74.61,74.5,74.5,4000.0
2014-12-01 10:40:00,74.5,74.58,74.44,74.45,15400.0,74.5,74.58,74.44,74.45,15400.0
2014-12-01 10:50:00,74.45,74.45,74.17,74.17,7200.0,74.45,74.45,74.17,74.17,7200.0
2014-12-01 11:00:00,74.22,74.34,74.22,74.25,5400.0,74.22,74.34,74.22,74.25,5400.0
2014-12-01 11:10:00,74.32,74.43,74.31,74.41,4600.0,74.32,74.43,74.31,74.41,4600.0
2014-12-01 11:20:00,74.42,74.56,74.41,74.56,6000.0,74.42,74.56,74.41,74.56,6000.0
2014-12-01 11:30:00,74.58,74.64,74.44,74.5,6200.0,74.58,74.64,74.44,74.5,6200.0
2014-12-01 11:40:00,74.53,74.53,74.42,74.42,3200.0,74.53,74.53,74.42,74.42,3200.0
2014-12-01 11:50:00,74.44,74.45,74.36,74.39,3000.0,74.44,74.45,74.36,74.39,3000.0
2014-12-01 12:00:00,74.35,74.46,74.33,74.43,7800.0,74.35,74.46,74.33,74.43,7800.0
2014-12-01 12:10:00,74.46,74.46,74.36,74.41,5200.0,74.46,74.46,74.36,74.41,5200.0
2014-12-01 12:20:00,74.44,74.53,74.42,74.51,5200.0,74.44,74.53,74.42,74.51,5200.0
2014-12-01 12:30:00,74.52,75.14,74.52,75.05,102800.0,74.52,75.14,74.52,75.05,102800.0
2014-12-01 12:40:00,75.03,75.07,74.71,74.71,16600.0,75.03,75.07,74.71,74.71,16600.0
2014-12-01 12:50:00,74.64,74.8,74.64,74.71,3600.0,74.64,74.8,74.64,74.71,3600.0
2014-12-01 13:00:00,74.73,74.77,74.49,74.49,10800.0,74.73,74.77,74.49,74.49,10800.0
2014-12-01 13:10:00,74.49,74.52,74.42,74.52,6200.0,74.49,74.52,74.42,74.52,6200.0
2014-12-01 13:20:00,74.52,74.62,74.39,74.45,5000.0,74.52,74.62,74.39,74.45,5000.0
2014-12-01 13:30:00,74.46,74.67,74.46,74.67,9600.0,74.46,74.67,74.46,74.67,9600.0
2014-12-01 13:40:00,74.74,74.74,74.47,74.61,11400.0,74.74,74.74,74.47,74.61,11400.0
2014-12-01 13:50:00,74.61,74.61,74.21,74.22,13200.0,74.61,74.61,74.21,74.22,13200.0
2014-12-01 14:00:00,74.21,74.22,74.01,74.04,11200.0,74.21,74.22,74.01,74.04,11200.0
2014-12-01 14:10:00,74.06,74.11,73.92,74.01,12600.0,74.06,74.11,73.92,74.01,12600.0
2014-12-01 14:20:00,74.05,74.05,73.85,73.96,6800.0,74.05,74.05,73.85,73.96,6800.0
2014-12-01 14:30:00,73.98,74.07,73.96,74.07,6200.0,73.98,74.07,73.96,74.07,6200.0
2014-12-01 14:40:00,74.1,74.1,73.85,73.96,6800.0,74.1,74.1,73.85,73.96,6800.0
2014-12-01 14:50:00,73.98,74.0,73.88,73.97,7800.0,73.98,74.0,73.88,73.97,7800.0
2014-12-01 15:00:00,73.93,73.96,73.79,73.79,14600.0,73.93,73.96,73.79,73.79,14600.0
2014-12-01 15:10:00,73.77,73.81,73.66,73.74,16400.0,73.77,73.81,73.66,73.74,16400.0
2014-12-01 15:20:00,73.74,73.81,73.67,73.67,14200.0,73.74,73.81,73.67,73.67,14200.0
2014-12-01 15:30:00,73.67,73.69,73.58,73.58,15800.0,73.67,73.69,73.58,73.58,15800.0
2014-12-01 15:40:00,73.58,73.68,73.56,73.64,24600.0,73.58,73.68,73.56,73.64,24600.0
2014-12-01 15:50:00,73.66,73.88,73.65,73.78,51800.0,73.66,73.88,73.65,73.78,51800.0
2014-12-02 09:30:00,73.92,74.52,73.57,74.04,7400.0,73.92,74.52,73.57,74.04,7400.0
2014-12-02 09:40:00,74.33,74.37,73.97,74.24,7000.0,74.33,74.37,73.97,74.24,7000.0
2014-12-02 09:50:00,74.21,74.41,74.06,74.33,5400.0,74.21,74.41,74.06,74.33,5400.0
2014-12-02 10:00:00,74.39,74.39,74.03,74.09,13800.0,74.39,74.39,74.03,74.09,13800.0
2014-12-02 10:10:00,74.09,74.26,74.03,74.26,27200.0,74.09,74.26,74.03,74.26,27200.0
2014-12-02 10:20:00,74.08,74.29,74.0,74.29,4400.0,74.08,74.29,74.0,74.29,4400.0
2014-12-02 10:30:00,74.31,74.36,74.23,74.26,6800.0,74.31,74.36,74.23,74.26,6800.0
2014-12-02 10:40:00,74.2,74.5,74.2,74.42,16200.0,74.2,74.5,74.2,74.42,16200.0
2014-12-02 10:50:00,74.42,74.7,74.39,74.63,31600.0,74.42,74.7,74.39,74.63,31600.0
2014-12-02 11:00:00,74.6,74.72,74.6,74.7,7600.0,74.6,74.72,74.6,74.7,7600.0
2014-12-02 11:10:00,74.68,74.71,74.66,74.71,12400.0,74.68,74.71,74.66,74.71,12400.0
2014-12-02 11:20:00,74.71,74.93,74.71,74.93,30800.0,74.71,74.93,74.71,74.93,30800.0
2014-12-02 11:30:00,74.94,74.94,74.85,74.94,23400.0,74.94,74.94,74.85,74.94,23400.0
2014-12-02 11:40:00,74.94,75.0,74.92,74.92,23800.0,74.94,75.0,74.92,74.92,23800.0
2014-12-02 11:50:00,74.91,74.92,74.86,74.88,3600.0,74.91,74.92,74.86,74.88,3600.0
2014-12-02 12:00:00,74.86,74.86,74.77,74.85,19200.0,74.86,74.86,74.77,74.85,19200.0
2014-12-02 12:10:00,74.83,74.84,74.48,74.5,48600.0,74.83,74.84,74.48,74.5,48600.0
2014-12-02 12:20:00,74.49,74.52,74.45,74.45,6200.0,74.49,74.52,74.45,74.45,6200.0
2014-12-02 12:30:00,74.41,74.42,74.36,74.42,1800.0,74.41,74.42,74.36,74.42,1800.0
2014-12-02 12:40:00,74.46,74.48,74.44,74.44,3600.0,74.46,74.48,74.44,74.44,3600.0
2014-12-02 12:50:00,74.46,74.46,74.41,74.45,1600.0,74.46,74.46,74.41,74.45,1600.0
2014-12-02 13:00:00,74.47,74.48,74.43,74.43,3800.0,74.47,74.48,74.43,74.43,3800.0
2014-12-02 13:10:00,74.45,74.47,74.36,74.41,1400.0,74.45,74.47,74.36,74.41,1400.0
2014-12-02 13:20:00,74.41,74.48,74.36,74.48,2200.0,74.41,74.48,74.36,74.48,2200.0
2014-12-02 13:30:00,74.48,74.48,74.41,74.45,4000.0,74.48,74.48,74.41,74.45,4000.0
2014-12-02 13:40:00,74.44,74.7,74.44,74.67,11400.0,74.44,74.7,74.44,74.67,11400.0
2014-12-02 13:50:00,74.67,74.67,74.61,74.67,1200.0,74.67,74.67,74.61,74.67,1200.0
2014-12-02 14:00:00,74.66,74.75,74.66,74.71,8000.0,74.66,74.75,74.66,74.71,8000.0
2014-12-02 14:10:00,74.72,74.74,74.7,74.72,2400.0,74.72,74.74,74.7,74.72,2400.0
2014-12-02 14:20:00,74.74,74.81,74.74,74.79,6400.0,74.74,74.81,74.74,74.79,6400.0
2014-12-02 14:30:00,74.77,74.82,74.76,74.76,4600.0,74.77,74.82,74.76,74.76,4600.0
2014-12-02 14:40:00,74.79,74.92,74.79,74.89,7400.0,74.79,74.92,74.79,74.89,7400.0
2014-12-02 14:50:00,74.94,74.96,74.89,74.91,4800.0,74.94,74.96,74.89,74.91,4800.0
2014-12-02 15:00:00,74.89,74.92,74.81,74.83,5400.0,74.89,74.92,74.81,74.83,5400.0
2014-12-02 15:10:00,74.83,74.86,74.81,74.86,5600.0,74.83,74.86,74.81,74.86,5600.0
2014-12-02 15:20:00,74.85,74.85,74.7,74.7,7000.0,74.85,74.85,74.7,74.7,7000.0
2014-12-02 15:30:00,74.69,74.74,74.64,74.71,6600.0,74.69,74.74,74.64,74.71,6600.0
2014-12-02 15:40:00,74.7,74.72,74.64,74.64,3800.0,74.7,74.72,74.64,74.64,3800.0
2014-12-02 15:50:00,74.61,74.64,74.44,74.54,62400.0,74.61,74.64,74.44,74.54,62400.0
2014-12-03 09:30:00,74.5,74.53,74.23,74.26,23800.0,74.5,74.53,74.23,74.26,23800.0
2014-12-03 09:40:00,74.24,74.5,73.95,74.0,36400.0,74.24,74.5,73.95,74.0,36400.0
2014-12-03 09:50:00,74.02,74.02,73.69,73.69,5000.0,74.02,74.02,73.69,73.69,5000.0
2014-12-03 10:00:00,73.73,73.86,73.73,73.79,4600.0,73.73,73.86,73.73,73.79,4600.0
2014-12-03 10:10:00,73.86,74.01,73.75,73.91,25000.0,73.86,74.01,73.75,73.91,25000.0
2014-12-03 10:20:00,73.8,73.92,73.8,73.88,17600.0,73.8,73.92,73.8,73.88,17600.0
2014-12-03 10:30:00,73.83,74.0,73.82,73.85,14400.0,73.83,74.0,73.82,73.85,14400.0
2014-12-03 10:40:00,73.82,73.98,73.82,73.98,2800.0,73.82,73.98,73.82,73.98,2800.0
2014-12-03 10:50:00,74.03,74.06,73.96,74.0,8000.0,74.03,74.06,73.96,74.0,8000.0
2014-12-03 11:00:00,74.06,74.24,74.02,74.2,22400.0,74.06,74.24,74.02,74.2,22400.0
2014-12-03 11:10:00,74.19,74.2,73.99,74.2,12400.0,74.19,74.2,73.99,74.2,12400.0
2014-12-03 11:20:00,74.2,74.3,74.17,74.23,7800.0,74.2,74.3,74.17,74.23,7800.0
2014-12-03 11:30:00,74.27,74.28,74.17,74.2,3800.0,74.27,74.28,74.17,74.2,3800.0
2014-12-03 11:40:00,74.16,74.22,74.13,74.22,4000.0,74.16,74.22,74.13,74.22,4000.0
2014-12-03 11:50:00,74.21,74.27,74.19,74.24,6400.0,74.21,74.27,74.19,74.24,6400.0
2014-12-03 12:00:00,74.26,74.32,74.23,74.31,6200.0,74.26,74.32,74.23,74.31,6200.0
2014-12-03 12:10:00,74.29,74.31,74.24,74.29,5000.0,74.29,74.31,74.24,74.29,5000.0
2014-12-03 12:20:00,74.28,74.33,74.26,74.26,3000.0,74.28,74.33,74.26,74.26,3000.0
2014-12-03 12:30:00,74.25,74.3,74.25,74.26,3400.0,74.25,74.3,74.25,74.26,3400.0
2014-12-03 12:40:00,74.27,74.33,74.27,74.29,3600.0,74.27,74.33,74.27,74.29,3600.0
2014-12-03 12:50:00,74.3,74.33,74.25,74.27,2200.0,74.3,74.33,74.25,74.27,2200.0
2014-12-03 13:00:00,74.28,74.38,74.28,74.37,3600.0,74.28,74.38,74.28,74.37,3600.0
2014-12-03 13:10:00,74.39,74.45,74.29,74.29,11800.0,74.39,74.45,74.29,74.29,11800.0
2014-12-03 13:20:00,74.26,74.3,74.1,74.16,14400.0,74.26,74.3,74.1,74.16,14400.0
2014-12-03 13:30:00,74.16,74.17,74.05,74.13,9800.0,74.16,74.17,74.05,74.13,9800.0
2014-12-03 13:40:00,74.13,74.13,74.06,74.07,3600.0,74.13,74.13,74.06,74.07,3600.0
2014-12-03 13:50:00,74.1,74.19,74.08,74.15,5000.0,74.1,74.19,74.08,74.15,5000.0
2014-12-03 14:00:00,74.17,74.32,74.16,74.32,3800.0,74.17,74.32,74.16,74.32,3800.0
2014-12-03 14:10:00,74.28,74.33,74.23,74.29,6200.0,74.28,74.33,74.23,74.29,6200.0
2014-12-03 14:20:00,74.35,74.38,74.3,74.33,4000.0,74.35,74.38,74.3,74.33,4000.0
2014-12-03 14:30:00,74.38,74.38,74.22,74.32,6800.0,74.38,74.38,74.22,74.32,6800.0
2014-12-03 14:40:00,74.32,74.37,74.32,74.34,4800.0,74.32,74.37,74.32,74.34,4800.0
2014-12-03 14:50:00,74.24,74.29,74.24,74.29,4600.0,74.24,74.29,74.24,74.29,4600.0
2014-12-03 15:00:00,74.32,74.36,74.28,74.33,6200.0,74.32,74.36,74.28,74.33,6200.0
2014-12-03 15:10:00,74.33,74.42,74.33,74.38,6600.0,74.33,74.42,74.33,74.38,6600.0
2014-12-03 15:20:00,74.39,74.49,74.39,74.41,6400.0,74.39,74.49,74.39,74.41,6400.0
2014-12-03 15:30:00,74.45,74.5,74.4,74.43,7400.0,74.45,74.5,74.4,74.43,7400.0
2014-12-03 15:40:00,74.45,74.46,74.35,74.39,11400.0,74.45,74.46,74.35,74.39,11400.0
2014-12-03 15:50:00,74.39,74.44,74.31,74.33,24200.0,74.39,74.44,74.31,74.33,24200.0
2014-12-04 09:30:00,74.05,74.32,73.75,74.25,6200.0,74.05,74.32,73.75,74.25,6200.0
2014-12-04 09:40:00,74.56,74.89,74.56,74.79,9000.0,74.56,74.89,74.56,74.79,9000.0
2014-12-04 09:50:00,74.78,74.9,74.46,74.9,9600.0,74.78,74.9,74.46,74.9,9600.0
2014-12-04 10:00:00,74.83,74.91,74.74,74.81,18400.0,74.83,74.91,74.74,74.81,18400.0
2014-12-04 10:10:00,74.84,75.01,74.82,74.88,41600.0,74.84,75.01,74.82,74.88,41600.0
2014-12-04 10:20:00,74.85,75.03,74.85,74.96,28000.0,74.85,75.03,74.85,74.96,28000.0
2014-12-04 10:30:00,74.92,74.94,74.76,74.77,8400.0,74.92,74.94,74.76,74.77,8400.0
2014-12-04 10:40:00,74.76,74.82,74.67,74.82,29600.0,74.76,74.82,74.67,74.82,29600.0
2014-12-04 10:50:00,74.81,75.0,74.81,74.97,3800.0,74.81,75.0,74.81,74.97,3800.0
2014-12-04 11:00:00,75.03,75.07,74.93,74.94,13000.0,75.03,75.07,74.93,74.94,13000.0
2014-12-04 11:10:00,75.0,75.0,74.9,74.9,6600.0,75.0,75.0,74.9,74.9,6600.0
2014-12-04 11:20:00,74.94,75.03,74.85,74.88,7800.0,74.94,75.03,74.85,74.88,7800.0
2014-12-04 11:30:00,74.85,74.85,74.7,74.79,10000.0,74.85,74.85,74.7,74.79,10000.0
2014-12-04 11:40:00,74.79,74.81,74.77,74.79,3600.0,74.79,74.81,74.77,74.79,3600.0
2014-12-04 11:50:00,74.81,74.81,74.66,74.66,5200.0,74.81,74.81,74.66,74.66,5200.0
2014-12-04 12:00:00,74.66,74.8,74.64,74.79,5400.0,74.66,74.8,74.64,74.79,5400.0
2014-12-04 12:10:00,74.76,74.83,74.76,74.83,3800.0,74.76,74.83,74.76,74.83,3800.0
2014-12-04 12:20:00,74.81,74.88,74.81,74.84,2400.0,74.81,74.88,74.81,74.84,2400.0
2014-12-04 12:30:00,74.83,74.93,74.83,74.92,6400.0,74.83,74.93,74.83,74.92,6400.0
2014-12-04 12:40:00,74.91,74.94,74.87,74.87,2200.0,74.91,74.94,74.87,74.87,2200.0
2014-12-04 12:50:00,74.85,74.89,74.82,74.86,11600.0,74.85,74.89,74.82,74.86,11600.0
2014-12-04 13:00:00,74.88,74.88,74.75,74.79,5600.0,74.88,74.88,74.75,74.79,5600.0
2014-12-04 13:10:00,74.79,74.79,74.66,74.72,3400.0,74.79,74.79,74.66,74.72,3400.0
2014-12-04 13:20:00,74.67,74.67,74.55,74.55,16600.0,74.67,74.67,74.55,74.55,16600.0
2014-12-04 13:30:00,74.51,74.58,74.51,74.58,4000.0,74.51,74.58,74.51,74.58,4000.0
2014-12-04 13:40:00,74.58,74.67,74.58,74.63,3800.0,74.58,74.67,74.58,74.63,3800.0
2014-12-04 13:50:00,74.65,74.67,74.58,74.59,2800.0,74.65,74.67,74.58,74.59,2800.0
2014-12-04 14:00:00,74.61,74.64,74.53,74.53,13400.0,74.61,74.64,74.53,74.53,13400.0
2014-12-04 14:10:00,74.53,74.53,74.49,74.5,10600.0,74.53,74.53,74.49,74.5,10600.0
2014-12-04 14:20:00,74.49,74.51,74.48,74.48,3800.0,74.49,74.51,74.48,74.48,3800.0
2014-12-04 14:30:00,74.49,74.49,74.33,74.39,6400.0,74.49,74.49,74.33,74.39,6400.0
2014-12-04 14:40:00,74.38,74.39,74.28,74.32,5400.0,74.38,74.39,74.28,74.32,5400.0
2014-12-04 14:50:00,74.3,74.35,74.29,74.33,12000.0,74.3,74.35,74.29,74.33,12000.0
2014-12-04 15:00:00,74.33,74.38,74.33,74.35,10800.0,74.33,74.38,74.33,74.35,10800.0
2014-12-04 15:10:00,74.32,74.32,74.17,74.17,6400.0,74.32,74.32,74.17,74.17,6400.0
2014-12-04 15:20:00,74.24,74.27,74.17,74.19,13200.0,74.24,74.27,74.17,74.19,13200.0
2014-12-04 15:30:00,74.19,74.31,74.15,74.19,8800.0,74.19,74.31,74.15,74.19,8800.0
2014-12-04 15:40:00,74.19,74.28,74.18,74.2,8000.0,74.19,74.28,74.18,74.2,8000.0
2014-12-04 15:50:00,74.29,74.39,74.24,74.35,63800.0,74.29,74.39,74.24,74.35,63800.0
2014-12-05 09:30:00,74.42,74.49,74.17,74.38,3400.0,74.42,74.49,74.17,74.38,3400.0
2014-12-05 09:40:00,74.79,74.79,74.27,74.58,16200.0,74.79,74.79,74.27,74.58,16200.0
2014-12-05 09:50:00,74.57,74.92,74.33,74.36,93000.0,74.57,74.92,74.33,74.36,93000.0
2014-12-05 10:00:00,74.49,74.49,74.2,74.42,33000.0,74.49,74.49,74.2,74.42,33000.0
2014-12-05 10:10:00,74.42,74.49,74.32,74.33,23600.0,74.42,74.49,74.32,74.33,23600.0
2014-12-05 10:20:00,74.31,74.36,74.24,74.36,14800.0,74.31,74.36,74.24,74.36,14800.0
2014-12-05 10:30:00,74.38,74.39,74.27,74.29,6400.0,74.38,74.39,74.27,74.29,6400.0
2014-12-05 10:40:00,74.23,74.43,74.21,74.39,5400.0,74.23,74.43,74.21,74.39,5400.0
2014-12-05 10:50:00,74.39,74.42,74.33,74.33,5400.0,74.39,74.42,74.33,74.33,5400.0
2014-12-05 11:00:00,74.36,74.46,74.36,74.41,3400.0,74.36,74.46,74.36,74.41,3400.0
2014-12-05 11:10:00,74.46,74.46,74.42,74.42,2000.0,74.46,74.46,74.42,74.42,2000.0
2014-12-05 11:20:00,74.42,74.76,74.42,74.67,17000.0,74.42,74.76,74.42,74.67,17000.0
2014-12-05 11:30:00,74.63,74.63,74.36,74.41,15400.0,74.63,74.63,74.36,74.41,15400.0
2014-12-05 11:40:00,74.47,74.47,74.32,74.36,7000.0,74.47,74.47,74.32,74.36,7000.0
2014-12-05 11:50:00,74.38,74.4,74.26,74.26,21000.0,74.38,74.4,74.26,74.26,21000.0
2014-12-05 12:00:00,74.26,74.27,74.17,74.17,4400.0,74.26,74.27,74.17,74.17,4400.0
2014-12-05 12:10:00,74.15,74.21,74.15,74.18,3200.0,74.15,74.21,74.15,74.18,3200.0
2014-12-05 12:20:00,74.17,74.17,74.1,74.12,3000.0,74.17,74.17,74.1,74.12,3000.0
2014-12-05 12:30:00,74.14,74.2,74.14,74.16,2800.0,74.14,74.2,74.14,74.16,2800.0
2014-12-05 12:40:00,74.2,74.27,74.17,74.25,17000.0,74.2,74.27,74.17,74.25,17000.0
2014-12-05 12:50:00,74.24,74.24,74.12,74.18,16000.0,74.24,74.24,74.12,74.18,16000.0
2014-12-05 13:00:00,74.16,74.23,74.14,74.14,3600.0,74.16,74.23,74.14,74.14,3600.0
2014-12-05 13:10:00,74.14,74.14,74.09,74.1,2400.0,74.14,74.14,74.09,74.1,2400.0
2014-12-05 13:20:00,74.13,74.23,74.09,74.23,3600.0,74.13,74.23,74.09,74.23,3600.0
2014-12-05 13:30:00,74.23,74.25,74.21,74.23,4200.0,74.23,74.25,74.21,74.23,4200.0
2014-12-05 13:40:00,74.21,74.21,74.17,74.18,3200.0,74.21,74.21,74.17,74.18,3200.0
2014-12-05 13:50:00,74.13,74.19,74.13,74.19,2800.0,74.13,74.19,74.13,74.19,2800.0
2014-12-05 14:00:00,74.23,74.25,74.23,74.25,1400.0,74.23,74.25,74.23,74.25,1400.0
2014-12-05 14:10:00,74.29,74.43,74.26,74.33,28400.0,74.29,74.43,74.26,74.33,28400.0
2014-12-05 14:20:00,74.33,74.35,74.29,74.35,2000.0,74.33,74.35,74.29,74.35,2000.0
2014-12-05 14:30:00,74.38,74.44,74.36,74.43,7600.0,74.38,74.44,74.36,74.43,7600.0
2014-12-05 14:40:00,74.42,74.45,74.37,74.37,9000.0,74.42,74.45,74.37,74.37,9000.0
2014-12-05 14:50:00,74.38,74.41,74.34,74.34,10800.0,74.38,74.41,74.34,74.34,10800.0
2014-12-05 15:00:00,74.36,74.36,74.27,74.27,10800.0,74.36,74.36,74.27,74.27,10800.0
2014-12-05 15:10:00,74.27,74.31,74.21,74.31,5800.0,74.27,74.31,74.21,74.31,5800.0
2014-12-05 15:20:00,74.28,74.38,74.28,74.32,10800.0,74.28,74.38,74.28,74.32,10800.0
2014-12-05 15:30:00,74.32,74.35,74.26,74.3,9600.0,74.32,74.35,74.26,74.3,9600.0
2014-12-05 15:40:00,74.31,74.36,74.14,74.14,16400.0,74.31,74.36,74.14,74.14,16400.0
2014-12-05 15:50:00,74.15,74.33,74.15,74.33,45200.0,74.15,74.33,74.15,74.33,45200.0
2014-12-08 09:30:00,74.11,74.11,73.11,73.38,36200.0,74.11,74.11,73.11,73.38,36200.0
2014-12-08 09:40:00,73.48,74.0,73.42,73.87,12600.0,73.48,74.0,73.42,73.87,12600.0
2014-12-08 09:50:00,73.95,73.95,73.78,73.78,11200.0,73.95,73.95,73.78,73.78,11200.0
2014-12-08 10:00:00,73.83,73.92,73.55,73.58,73800.0,73.83,73.92,73.55,73.58,73800.0
2014-12-08 10:10:00,73.59,73.73,73.35,73.42,39200.0,73.59,73.73,73.35,73.42,39200.0
2014-12-08 10:20:00,73.44,73.95,73.42,73.76,40600.0,73.44,73.95,73.42,73.76,40600.0
2014-12-08 10:30:00,73.88,73.91,73.83,73.9,12400.0,73.88,73.91,73.83,73.9,12400.0
2014-12-08 10:40:00,73.89,73.93,73.86,73.88,18800.0,73.89,73.93,73.86,73.88,18800.0
2014-12-08 10:50:00,73.85,73.94,73.83,73.93,41200.0,73.85,73.94,73.83,73.93,41200.0
2014-12-08 11:00:00,73.93,74.06,73.91,74.0,24400.0,73.93,74.06,73.91,74.0,24400.0
2014-12-08 11:10:00,74.04,74.04,73.88,73.88,28200.0,74.04,74.04,73.88,73.88,28200.0
2014-12-08 11:20:00,73.91,73.97,73.91,73.94,8200.0,73.91,73.97,73.91,73.94,8200.0
2014-12-08 11:30:00,73.95,73.96,73.79,73.83,18000.0,73.95,73.96,73.79,73.83,18000.0
2014-12-08 11:40:00,73.82,73.97,73.82,73.84,11400.0,73.82,73.97,73.82,73.84,11400.0
2014-12-08 11:50:00,73.87,74.07,73.87,73.93,14400.0,73.87,74.07,73.87,73.93,14400.0
2014-12-08 12:00:00,73.92,74.04,73.92,73.94,7400.0,73.92,74.04,73.92,73.94,7400.0
2014-12-08 12:10:00,73.92,73.92,73.68,73.75,7000.0,73.92,73.92,73.68,73.75,7000.0
2014-12-08 12:20:00,73.74,73.74,73.57,73.57,4600.0,73.74,73.74,73.57,73.57,4600.0
2014-12-08 12:30:00,73.55,73.58,73.52,73.57,4000.0,73.55,73.58,73.52,73.57,4000.0
2014-12-08 12:40:00,73.57,73.68,73.57,73.64,5400.0,73.57,73.68,73.57,73.64,5400.0
2014-12-08 12:50:00,73.62,73.63,73.45,73.45,4600.0,73.62,73.63,73.45,73.45,4600.0
2014-12-08 13:00:00,73.45,73.72,73.45,73.7,10600.0,73.45,73.72,73.45,73.7,10600.0
2014-12-08 13:10:00,73.73,74.05,73.69,73.98,23400.0,73.73,74.05,73.69,73.98,23400.0
2014-12-08 13:20:00,73.95,73.97,73.83,73.97,13800.0,73.95,73.97,73.83,73.97,13800.0
2014-12-08 13:30:00,73.96,74.04,73.85,73.86,10200.0,73.96,74.04,73.85,73.86,10200.0
2014-12-08 13:40:00,73.82,73.82,73.67,73.75,17800.0,73.82,73.82,73.67,73.75,17800.0
2014-12-08 13:50:00,73.72,73.74,73.59,73.65,27200.0,73.72,73.74,73.59,73.65,27200.0
2014-12-08 14:00:00,73.64,73.64,73.51,73.61,8600.0,73.64,73.64,73.51,73.61,8600.0
2014-12-08 14:10:00,73.6,73.6,73.45,73.59,7800.0,73.6,73.6,73.45,73.59,7800.0
2014-12-08 14:20:00,73.54,73.66,73.46,73.62,10600.0,73.54,73.66,73.46,73.62,10600.0
2014-12-08 14:30:00,73.61,73.8,73.61,73.8,9200.0,73.61,73.8,73.61,73.8,9200.0
2014-12-08 14:40:00,73.81,73.81,73.69,73.74,10000.0,73.81,73.81,73.69,73.74,10000.0
2014-12-08 14:50:00,73.75,73.8,73.71,73.76,9800.0,73.75,73.8,73.71,73.76,9800.0
2014-12-08 15:00:00,73.72,73.78,73.66,73.71,13200.0,73.72,73.78,73.66,73.71,13200.0
2014-12-08 15:10:00,73.7,73.77,73.7,73.71,15400.0,73.7,73.77,73.7,73.71,15400.0
2014-12-08 15:20:00,73.72,73.86,73.7,73.8,12600.0,73.72,73.86,73.7,73.8,12600.0
2014-12-08 15:30:00,73.8,73.89,73.78,73.86,9600.0,73.8,73.89,73.78,73.86,9600.0
2014-12-08 15:40:00,73.86,73.86,73.77,73.78,16800.0,73.86,73.86,73.77,73.78,16800.0
2014-12-08 15:50:00,73.78,73.95,73.78,73.92,48200.0,73.78,73.95,73.78,73.92,48200.0
2014-12-09 09:30:00,73.21,73.21,72.51,73.11,13000.0,73.21,73.21,72.51,73.11,13000.0
2014-12-09 09:40:00,73.12,73.53,73.07,73.33,34600.0,73.12,73.53,73.07,73.33,34600.0
2014-12-09 09:50:00,73.33,73.72,73.29,73.58,18400.0,73.33,73.72,73.29,73.58,18400.0
2014-12-09 10:00:00,73.57,73.62,73.44,73.47,9600.0,73.57,73.62,73.44,73.47,9600.0
2014-12-09 10:10:00,73.51,73.53,73.37,73.48,7200.0,73.51,73.53,73.37,73.48,7200.0
2014-12-09 10:20:00,73.58,73.79,73.57,73.73,8200.0,73.58,73.79,73.57,73.73,8200.0
2014-12-09 10:30:00,73.74,73.86,73.61,73.81,12200.0,73.74,73.86,73.61,73.81,12200.0
2014-12-09 10:40:00,73.81,74.02,73.78,74.02,9200.0,73.81,74.02,73.78,74.02,9200.0
2014-12-09 10:50:00,74.07,74.13,73.94,73.97,33200.0,74.07,74.13,73.94,73.97,33200.0
2014-12-09 11:00:00,73.92,73.92,73.73,73.73,3600.0,73.92,73.92,73.73,73.73,3600.0
2014-12-09 11:10:00,73.78,73.78,73.67,73.72,4800.0,73.78,73.78,73.67,73.72,4800.0
2014-12-09 11:20:00,73.75,73.81,73.66,73.74,7600.0,73.75,73.81,73.66,73.74,7600.0
2014-12-09 11:30:00,73.77,73.8,73.69,73.8,10400.0,73.77,73.8,73.69,73.8,10400.0
2014-12-09 11:40:00,73.78,73.82,73.76,73.81,8600.0,73.78,73.82,73.76,73.81,8600.0
2014-12-09 11:50:00,73.81,74.02,73.74,74.0,32800.0,73.81,74.02,73.74,74.0,32800.0
2014-12-09 12:00:00,74.01,74.01,73.79,73.83,10800.0,74.01,74.01,73.79,73.83,10800.0
2014-12-09 12:10:00,73.8,73.87,73.78,73.78,6200.0,73.8,73.87,73.78,73.78,6200.0
2014-12-09 12:20:00,73.76,73.86,73.76,73.83,7000.0,73.76,73.86,73.76,73.83,7000.0
2014-12-09 12:30:00,73.83,73.86,73.8,73.86,7200.0,73.83,73.86,73.8,73.86,7200.0
2014-12-09 12:40:00,73.89,73.92,73.82,73.85,7600.0,73.89,73.92,73.82,73.85,7600.0
2014-12-09 12:50:00,73.83,73.83,73.71,73.73,6400.0,73.83,73.83,73.71,73.73,6400.0
2014-12-09 13:00:00,73.73,73.75,73.61,73.72,10400.0,73.73,73.75,73.61,73.72,10400.0
2014-12-09 13:10:00,73.72,73.91,73.72,73.91,6000.0,73.72,73.91,73.72,73.91,6000.0
2014-12-09 13:20:00,73.91,74.1,73.91,74.1,4400.0,73.91,74.1,73.91,74.1,4400.0
2014-12-09 13:30:00,74.07,74.36,74.07,74.29,12000.0,74.07,74.36,74.07,74.29,12000.0
2014-12-09 13:40:00,74.34,74.47,74.33,74.46,4200.0,74.34,74.47,74.33,74.46,4200.0
2014-12-09 13:50:00,74.44,74.45,74.33,74.33,11600.0,74.44,74.45,74.33,74.33,11600.0
2014-12-09 14:00:00,74.32,74.32,74.24,74.32,3800.0,74.32,74.32,74.24,74.32,3800.0
2014-12-09 14:10:00,74.31,74.31,74.07,74.11,9400.0,74.31,74.31,74.07,74.11,9400.0
2014-12-09 14:20:00,74.11,74.34,74.11,74.34,5600.0,74.11,74.34,74.11,74.34,5600.0
2014-12-09 14:30:00,74.38,74.39,74.21,74.24,10200.0,74.38,74.39,74.21,74.24,10200.0
2014-12-09 14:40:00,74.25,74.41,74.25,74.38,6400.0,74.25,74.41,74.25,74.38,6400.0
2014-12-09 14:50:00,74.41,74.42,74.38,74.41,9200.0,74.41,74.42,74.38,74.41,9200.0
2014-12-09 15:00:00,74.42,74.46,74.42,74.44,5800.0,74.42,74.46,74.42,74.44,5800.0
2014-12-09 15:10:00,74.45,74.46,74.41,74.44,7000.0,74.45,74.46,74.41,74.44,7000.0
2014-12-09 15:20:00,74.45,74.47,74.4,74.4,10200.0,74.45,74.47,74.4,74.4,10200.0
2014-12-09 15:30:00,74.32,74.4,74.31,74.39,11600.0,74.32,74.4,74.31,74.39,11600.0
2014-12-09 15:40:00,74.39,74.54,74.39,74.54,35600.0,74.39,74.54,74.39,74.54,35600.0
2014-12-09 15:50:00,74.53,74.75,74.42,74.65,79400.0,74.53,74.75,74.42,74.65,79400.0
2014-12-10 09:30:00,74.78,74.78,74.4,74.6,11200.0,74.78,74.78,74.4,74.6,11200.0
2014-12-10 09:40:00,74.75,74.86,74.71,74.76,3400.0,74.75,74.86,74.71,74.76,3400.0
2014-12-10 09:50:00,74.67,74.86,74.61,74.86,11600.0,74.67,74.86,74.61,74.86,11600.0
2014-12-10 10:00:00,74.8,74.82,74.55,74.59,12600.0,74.8,74.82,74.55,74.59,12600.0
2014-12-10 10:10:00,74.58,74.58,74.36,74.43,7600.0,74.58,74.58,74.36,74.43,7600.0
2014-12-10 10:20:00,74.44,74.45,74.23,74.23,3800.0,74.44,74.45,74.23,74.23,3800.0
2014-12-10 10:30:00,74.23,74.28,74.14,74.21,4600.0,74.23,74.28,74.14,74.21,4600.0
2014-12-10 10:40:00,74.27,74.48,74.27,74.42,5000.0,74.27,74.48,74.27,74.42,5000.0
2014-12-10 10:50:00,74.5,74.75,74.5,74.61,14800.0,74.5,74.75,74.5,74.61,14800.0
2014-12-10 11:00:00,74.6,74.79,74.52,74.76,30400.0,74.6,74.79,74.52,74.76,30400.0
2014-12-10 11:10:00,74.75,74.77,74.62,74.66,8000.0,74.75,74.77,74.62,74.66,8000.0
2014-12-10 11:20:00,74.66,74.81,74.6,74.63,9600.0,74.66,74.81,74.6,74.63,9600.0
2014-12-10 11:30:00,74.55,74.58,74.31,74.36,3800.0,74.55,74.58,74.31,74.36,3800.0
2014-12-10 11:40:00,74.41,74.47,74.31,74.37,6800.0,74.41,74.47,74.31,74.37,6800.0
2014-12-10 11:50:00,74.45,74.53,74.45,74.48,3200.0,74.45,74.53,74.45,74.48,3200.0
2014-12-10 12:00:00,74.45,74.53,74.41,74.49,11800.0,74.45,74.53,74.41,74.49,11800.0
2014-12-10 12:10:00,74.48,74.5,74.25,74.33,4400.0,74.48,74.5,74.25,74.33,4400.0
2014-12-10 12:20:00,74.29,74.38,74.29,74.31,3800.0,74.29,74.38,74.29,74.31,3800.0
2014-12-10 12:30:00,74.29,74.36,74.28,74.32,5400.0,74.29,74.36,74.28,74.32,5400.0
2014-12-10 12:40:00,74.3,74.35,74.29,74.32,2200.0,74.3,74.35,74.29,74.32,2200.0
2014-12-10 12:50:00,74.3,74.35,74.19,74.2,4800.0,74.3,74.35,74.19,74.2,4800.0
2014-12-10 13:00:00,74.17,74.27,74.17,74.22,5600.0,74.17,74.27,74.17,74.22,5600.0
2014-12-10 13:10:00,74.25,74.52,74.25,74.47,5600.0,74.25,74.52,74.25,74.47,5600.0
2014-12-10 13:20:00,74.48,74.48,74.43,74.48,3400.0,74.48,74.48,74.43,74.48,3400.0
2014-12-10 13:30:00,74.48,74.52,74.41,74.47,6600.0,74.48,74.52,74.41,74.47,6600.0
2014-12-10 13:40:00,74.45,74.45,74.22,74.22,7200.0,74.45,74.45,74.22,74.22,7200.0
2014-12-10 13:50:00,74.17,74.2,74.12,74.13,2600.0,74.17,74.2,74.12,74.13,2600.0
2014-12-10 14:00:00,74.07,74.07,73.94,74.02,8400.0,74.07,74.07,73.94,74.02,8400.0
2014-12-10 14:10:00,74.0,74.04,73.94,73.98,10600.0,74.0,74.04,73.94,73.98,10600.0
2014-12-10 14:20:00,74.0,74.0,73.81,73.85,22800.0,74.0,74.0,73.81,73.85,22800.0
2014-12-10 14:30:00,73.76,73.76,73.5,73.5,7800.0,73.76,73.76,73.5,73.5,7800.0
2014-12-10 14:40:00,73.51,73.61,73.48,73.6,5800.0,73.51,73.61,73.48,73.6,5800.0
2014-12-10 14:50:00,73.56,73.57,73.52,73.53,1800.0,73.56,73.57,73.52,73.53,1800.0
2014-12-10 15:00:00,73.53,73.6,73.45,73.6,7800.0,73.53,73.6,73.45,73.6,7800.0
2014-12-10 15:10:00,73.61,73.95,73.58,73.94,7800.0,73.61,73.95,73.58,73.94,7800.0
2014-12-10 15:20:00,73.88,74.03,73.86,73.87,7200.0,73.88,74.03,73.86,73.87,7200.0
2014-12-10 15:30:00,73.85,74.02,73.82,73.91,6400.0,73.85,74.02,73.82,73.91,6400.0
2014-12-10 15:40:00,73.89,73.89,73.55,73.56,10600.0,73.89,73.89,73.55,73.56,10600.0
2014-12-10 15:50:00,73.53,73.74,73.45,73.52,43400.0,73.53,73.74,73.45,73.52,43400.0
2014-12-11 09:30:00,74.03,74.52,73.58,74.11,20400.0,74.03,74.52,73.58,74.11,20400.0
2014-12-11 09:40:00,74.21,74.74,74.17,74.43,20400.0,74.21,74.74,74.17,74.43,20400.0
2014-12-11 09:50:00,74.37,74.85,74.36,74.85,26400.0,74.37,74.85,74.36,74.85,26400.0
2014-12-11 10:00:00,74.85,74.88,74.75,74.85,8400.0,74.85,74.88,74.75,74.85,8400.0
2014-12-11 10:10:00,74.85,74.96,74.81,74.92,25400.0,74.85,74.96,74.81,74.92,25400.0
2014-12-11 10:20:00,74.96,75.0,74.85,74.96,10400.0,74.96,75.0,74.85,74.96,10400.0
2014-12-11 10:30:00,74.99,75.0,74.69,74.77,16200.0,74.99,75.0,74.69,74.77,16200.0
2014-12-11 10:40:00,74.67,74.85,74.61,74.62,7400.0,74.67,74.85,74.61,74.62,7400.0
2014-12-11 10:50:00,74.59,74.67,74.38,74.42,6600.0,74.59,74.67,74.38,74.42,6600.0
2014-12-11 11:00:00,74.38,74.66,74.38,74.58,7600.0,74.38,74.66,74.38,74.58,7600.0
2014-12-11 11:10:00,74.48,74.66,74.48,74.57,3400.0,74.48,74.66,74.48,74.57,3400.0
2014-12-11 11:20:00,74.57,74.69,74.52,74.61,21400.0,74.57,74.69,74.52,74.61,21400.0
2014-12-11 11:30:00,74.57,74.71,74.54,74.71,8400.0,74.57,74.71,74.54,74.71,8400.0
2014-12-11 11:40:00,74.67,74.8,74.55,74.67,40400.0,74.67,74.8,74.55,74.67,40400.0
2014-12-11 11:50:00,74.7,74.78,74.69,74.77,17000.0,74.7,74.78,74.69,74.77,17000.0
2014-12-11 12:00:00,74.78,74.8,74.7,74.79,15000.0,74.78,74.8,74.7,74.79,15000.0
2014-12-11 12:10:00,74.8,74.83,74.75,74.78,5600.0,74.8,74.83,74.75,74.78,5600.0
2014-12-11 12:20:00,74.82,74.85,74.78,74.79,4000.0,74.82,74.85,74.78,74.79,4000.0
2014-12-11 12:30:00,74.83,74.87,74.81,74.87,3400.0,74.83,74.87,74.81,74.87,3400.0
2014-12-11 12:40:00,74.88,74.97,74.79,74.97,8200.0,74.88,74.97,74.79,74.97,8200.0
2014-12-11 12:50:00,74.94,75.08,74.92,75.0,13800.0,74.94,75.08,74.92,75.0,13800.0
2014-12-11 13:00:00,74.97,74.98,74.83,74.98,8800.0,74.97,74.98,74.83,74.98,8800.0
2014-12-11 13:10:00,74.99,75.03,74.91,75.0,6800.0,74.99,75.03,74.91,75.0,6800.0
2014-12-11 13:20:00,74.96,74.99,74.92,74.94,7200.0,74.96,74.99,74.92,74.94,7200.0
2014-12-11 13:30:00,74.94,74.95,74.91,74.95,3400.0,74.94,74.95,74.91,74.95,3400.0
2014-12-11 13:40:00,75.0,75.07,74.94,75.0,17800.0,75.0,75.07,74.94,75.0,17800.0
2014-12-11 13:50:00,74.97,75.01,74.91,74.91,6000.0,74.97,75.01,74.91,74.91,6000.0
2014-12-11 14:00:00,74.92,75.01,74.8,74.83,32200.0,74.92,75.01,74.8,74.83,32200.0
2014-12-11 14:10:00,74.81,74.81,74.69,74.72,27200.0,74.81,74.81,74.69,74.72,27200.0
2014-12-11 14:20:00,74.72,74.8,74.72,74.75,13400.0,74.72,74.8,74.72,74.75,13400.0
2014-12-11 14:30:00,74.77,74.86,74.73,74.86,5800.0,74.77,74.86,74.73,74.86,5800.0
2014-12-11 14:40:00,74.89,74.89,74.72,74.78,7600.0,74.89,74.89,74.72,74.78,7600.0
2014-12-11 14:50:00,74.76,74.76,74.51,74.51,9000.0,74.76,74.76,74.51,74.51,9000.0
2014-12-11 15:00:00,74.54,74.72,74.51,74.67,19800.0,74.54,74.72,74.51,74.67,19800.0
2014-12-11 15:10:00,74.67,74.89,74.67,74.84,8000.0,74.67,74.89,74.67,74.84,8000.0
2014-12-11 15:20:00,74.86,74.96,74.81,74.83,13400.0,74.86,74.96,74.81,74.83,13400.0
2014-12-11 15:30:00,74.85,74.89,74.73,74.87,17400.0,74.85,74.89,74.73,74.87,17400.0
2014-12-11 15:40:00,74.86,74.88,74.72,74.72,18800.0,74.86,74.88,74.72,74.72,18800.0
2014-12-11 15:50:00,74.69,74.69,74.42,74.55,67200.0,74.69,74.69,74.42,74.55,67200.0
2014-12-12 09:30:00,74.04,75.18,73.88,74.89,16000.0,74.04,75.18,73.88,74.89,16000.0
2014-12-12 09:40:00,74.67,75.17,74.61,74.89,21200.0,74.67,75.17,74.61,74.89,21200.0
2014-12-12 09:50:00,74.88,75.19,74.88,75.06,13600.0,74.88,75.19,74.88,75.06,13600.0
2014-12-12 10:00:00,75.07,75.07,74.71,74.82,8600.0,75.07,75.07,74.71,74.82,8600.0
2014-12-12 10:10:00,74.81,74.91,74.5,74.67,9000.0,74.81,74.91,74.5,74.67,9000.0
2014-12-12 10:20:00,74.64,74.7,74.39,74.57,13600.0,74.64,74.7,74.39,74.57,13600.0
2014-12-12 10:30:00,74.61,74.65,74.46,74.51,12800.0,74.61,74.65,74.46,74.51,12800.0
2014-12-12 10:40:00,74.51,74.58,74.51,74.58,6800.0,74.51,74.58,74.51,74.58,6800.0
2014-12-12 10:50:00,74.55,74.64,74.51,74.57,8600.0,74.55,74.64,74.51,74.57,8600.0
2014-12-12 11:00:00,74.58,74.58,74.47,74.54,10600.0,74.58,74.58,74.47,74.54,10600.0
2014-12-12 11:10:00,74.51,74.66,74.5,74.58,11800.0,74.51,74.66,74.5,74.58,11800.0
2014-12-12 11:20:00,74.62,74.62,74.5,74.51,7800.0,74.62,74.62,74.5,74.51,7800.0
2014-12-12 11:30:00,74.53,74.67,74.53,74.64,6800.0,74.53,74.67,74.53,74.64,6800.0
2014-12-12 11:40:00,74.67,74.67,74.54,74.67,4400.0,74.67,74.67,74.54,74.67,4400.0
2014-12-12 11:50:00,74.67,74.74,74.47,74.54,17800.0,74.67,74.74,74.47,74.54,17800.0
2014-12-12 12:00:00,74.47,74.56,74.47,74.51,7600.0,74.47,74.56,74.47,74.51,7600.0
2014-12-12 12:10:00,74.52,74.58,74.48,74.58,5000.0,74.52,74.58,74.48,74.58,5000.0
2014-12-12 12:20:00,74.56,74.64,74.52,74.64,18600.0,74.56,74.64,74.52,74.64,18600.0
2014-12-12 12:30:00,74.67,74.72,74.55,74.56,8800.0,74.67,74.72,74.55,74.56,8800.0
2014-12-12 12:40:00,74.55,74.64,74.55,74.64,3000.0,74.55,74.64,74.55,74.64,3000.0
2014-12-12 12:50:00,74.69,74.69,74.6,74.67,4000.0,74.69,74.69,74.6,74.67,4000.0
2014-12-12 13:00:00,74.63,74.66,74.54,74.66,6400.0,74.63,74.66,74.54,74.66,6400.0
2014-12-12 13:10:00,74.71,74.92,74.7,74.91,5400.0,74.71,74.92,74.7,74.91,5400.0
2014-12-12 13:20:00,74.94,74.97,74.88,74.89,6400.0,74.94,74.97,74.88,74.89,6400.0
2014-12-12 13:30:00,74.86,74.87,74.77,74.81,3800.0,74.86,74.87,74.77,74.81,3800.0
2014-12-12 13:40:00,74.81,74.95,74.78,74.95,10200.0,74.81,74.95,74.78,74.95,10200.0
2014-12-12 13:50:00,74.96,75.04,74.92,75.04,13600.0,74.96,75.04,74.92,75.04,13600.0
2014-12-12 14:00:00,75.02,75.04,74.96,75.0,21400.0,75.02,75.04,74.96,75.0,21400.0
2014-12-12 14:10:00,74.99,75.05,74.92,74.97,8200.0,74.99,75.05,74.92,74.97,8200.0
2014-12-12 14:20:00,74.97,75.0,74.88,74.89,8800.0,74.97,75.0,74.88,74.89,8800.0
2014-12-12 14:30:00,74.87,74.87,74.76,74.79,6800.0,74.87,74.87,74.76,74.79,6800.0
2014-12-12 14:40:00,74.8,74.85,74.73,74.83,6600.0,74.8,74.85,74.73,74.83,6600.0
2014-12-12 14:50:00,74.82,74.95,74.78,74.95,11200.0,74.82,74.95,74.78,74.95,11200.0
2014-12-12 15:00:00,74.98,75.04,74.92,74.97,13200.0,74.98,75.04,74.92,74.97,13200.0
2014-12-12 15:10:00,74.95,75.02,74.9,75.0,16800.0,74.95,75.02,74.9,75.0,16800.0
2014-12-12 15:20:00,74.99,75.02,74.87,74.99,14600.0,74.99,75.02,74.87,74.99,14600.0
2014-12-12 15:30:00,74.95,74.98,74.67,74.76,17800.0,74.95,74.98,74.67,74.76,17800.0
2014-12-12 15:40:00,74.7,74.71,74.51,74.58,34600.0,74.7,74.71,74.51,74.58,34600.0
2014-12-12 15:50:00,74.58,74.58,74.33,74.44,58400.0,74.58,74.58,74.33,74.44,58400.0
2014-12-15 09:30:00,74.64,75.23,74.41,74.57,29400.0,74.64,75.23,74.41,74.57,29400.0
2014-12-15 09:40:00,74.85,74.94,74.26,74.57,55000.0,74.85,74.94,74.26,74.57,55000.0
2014-12-15 09:50:00,74.57,74.74,74.27,74.4,54600.0,74.57,74.74,74.27,74.4,54600.0
2014-12-15 10:00:00,74.41,74.41,73.88,73.96,41400.0,74.41,74.41,73.88,73.96,41400.0
2014-12-15 10:10:00,73.83,73.95,73.72,73.83,12400.0,73.83,73.95,73.72,73.83,12400.0
2014-12-15 10:20:00,73.8,73.96,73.67,73.95,45000.0,73.8,73.96,73.67,73.95,45000.0
2014-12-15 10:30:00,74.0,74.0,73.72,73.72,5000.0,74.0,74.0,73.72,73.72,5000.0
2014-12-15 10:40:00,73.63,73.69,73.39,73.48,18600.0,73.63,73.69,73.39,73.48,18600.0
2014-12-15 10:50:00,73.5,73.86,73.5,73.81,16200.0,73.5,73.86,73.5,73.81,16200.0
2014-12-15 11:00:00,73.83,73.83,73.49,73.61,35400.0,73.83,73.83,73.49,73.61,35400.0
2014-12-15 11:10:00,73.67,73.72,73.5,73.51,10400.0,73.67,73.72,73.5,73.51,10400.0
2014-12-15 11:20:00,73.42,73.61,73.29,73.39,21400.0,73.42,73.61,73.29,73.39,21400.0
2014-12-15 11:30:00,73.44,73.56,73.39,73.45,35800.0,73.44,73.56,73.39,73.45,35800.0
2014-12-15 11:40:00,73.39,73.61,73.28,73.6,19600.0,73.39,73.61,73.28,73.6,19600.0
2014-12-15 11:50:00,73.57,73.69,73.45,73.52,26800.0,73.57,73.69,73.45,73.52,26800.0
2014-12-15 12:00:00,73.5,73.76,73.5,73.68,14400.0,73.5,73.76,73.5,73.68,14400.0
2014-12-15 12:10:00,73.61,73.81,73.61,73.75,12800.0,73.61,73.81,73.61,73.75,12800.0
2014-12-15 12:20:00,73.77,73.89,73.75,73.83,16200.0,73.77,73.89,73.75,73.83,16200.0
2014-12-15 12:30:00,73.85,74.03,73.72,74.03,11400.0,73.85,74.03,73.72,74.03,11400.0
2014-12-15 12:40:00,74.04,74.22,73.97,74.16,11400.0,74.04,74.22,73.97,74.16,11400.0
2014-12-15 12:50:00,74.14,74.36,74.13,74.24,11000.0,74.14,74.36,74.13,74.24,11000.0
2014-12-15 13:00:00,74.23,74.23,73.97,73.99,11600.0,74.23,74.23,73.97,73.99,11600.0
2014-12-15 13:10:00,73.97,73.98,73.73,73.78,10600.0,73.97,73.98,73.73,73.78,10600.0
2014-12-15 13:20:00,73.81,73.93,73.71,73.72,10800.0,73.81,73.93,73.71,73.72,10800.0
2014-12-15 13:30:00,73.69,73.71,73.55,73.71,5400.0,73.69,73.71,73.55,73.71,5400.0
2014-12-15 13:40:00,73.67,73.74,73.66,73.73,6400.0,73.67,73.74,73.66,73.73,6400.0
2014-12-15 13:50:00,73.7,73.74,73.54,73.58,12000.0,73.7,73.74,73.54,73.58,12000.0
2014-12-15 14:00:00,73.62,73.64,73.57,73.61,13400.0,73.62,73.64,73.57,73.61,13400.0
2014-12-15 14:10:00,73.61,73.73,73.58,73.7,10000.0,73.61,73.73,73.58,73.7,10000.0
2014-12-15 14:20:00,73.69,74.02,73.67,73.95,14400.0,73.69,74.02,73.67,73.95,14400.0
2014-12-15 14:30:00,73.94,74.06,73.87,74.02,12000.0,73.94,74.06,73.87,74.02,12000.0
2014-12-15 14:40:00,74.05,74.08,73.8,73.8,9800.0,74.05,74.08,73.8,73.8,9800.0
2014-12-15 14:50:00,73.73,73.79,73.71,73.74,6600.0,73.73,73.79,73.71,73.74,6600.0
2014-12-15 15:00:00,73.75,73.8,73.71,73.77,10400.0,73.75,73.8,73.71,73.77,10400.0
2014-12-15 15:10:00,73.78,73.89,73.76,73.79,9400.0,73.78,73.89,73.76,73.79,9400.0
2014-12-15 15:20:00,73.78,73.8,73.66,73.66,9800.0,73.78,73.8,73.66,73.66,9800.0
2014-12-15 15:30:00,73.57,73.77,73.47,73.71,20800.0,73.57,73.77,73.47,73.71,20800.0
2014-12-15 15:40:00,73.71,73.71,73.49,73.53,21400.0,73.71,73.71,73.49,73.53,21400.0
2014-12-15 15:50:00,73.52,73.52,73.24,73.24,87200.0,73.52,73.52,73.24,73.24,87200.0
2014-12-16 09:30:00,73.17,73.17,72.31,72.95,13400.0,73.17,73.17,72.31,72.95,13400.0
2014-12-16 09:40:00,72.98,73.58,72.96,73.17,38200.0,72.98,73.58,72.96,73.17,38200.0
2014-12-16 09:50:00,73.22,73.41,72.63,72.88,15000.0,73.22,73.41,72.63,72.88,15000.0
2014-12-16 10:00:00,72.8,72.99,72.61,72.69,36000.0,72.8,72.99,72.61,72.69,36000.0
2014-12-16 10:10:00,72.62,72.7,72.28,72.5,28400.0,72.62,72.7,72.28,72.5,28400.0
2014-12-16 10:20:00,72.52,72.52,72.19,72.39,20600.0,72.52,72.52,72.19,72.39,20600.0
2014-12-16 10:30:00,72.4,72.42,71.98,72.14,23200.0,72.4,72.42,71.98,72.14,23200.0
2014-12-16 10:40:00,72.14,72.35,72.0,72.29,23600.0,72.14,72.35,72.0,72.29,23600.0
2014-12-16 10:50:00,72.25,72.62,72.25,72.53,17400.0,72.25,72.62,72.25,72.53,17400.0
2014-12-16 11:00:00,72.5,72.53,72.46,72.5,17000.0,72.5,72.53,72.46,72.5,17000.0
2014-12-16 11:10:00,72.5,72.75,72.5,72.74,18400.0,72.5,72.75,72.5,72.74,18400.0
2014-12-16 11:20:00,72.72,72.84,72.67,72.8,12600.0,72.72,72.84,72.67,72.8,12600.0
2014-12-16 11:30:00,72.79,72.81,72.67,72.75,18000.0,72.79,72.81,72.67,72.75,18000.0
2014-12-16 11:40:00,72.79,72.95,72.76,72.81,10800.0,72.79,72.95,72.76,72.81,10800.0
2014-12-16 11:50:00,72.8,72.86,72.52,72.57,28800.0,72.8,72.86,72.52,72.57,28800.0
2014-12-16 12:00:00,72.67,72.72,72.5,72.56,12800.0,72.67,72.72,72.5,72.56,12800.0
2014-12-16 12:10:00,72.64,72.72,72.58,72.68,6400.0,72.64,72.72,72.58,72.68,6400.0
2014-12-16 12:20:00,72.7,72.7,72.58,72.64,7200.0,72.7,72.7,72.58,72.64,7200.0
2014-12-16 12:30:00,72.7,72.76,72.49,72.71,50600.0,72.7,72.76,72.49,72.71,50600.0
2014-12-16 12:40:00,72.76,72.76,72.55,72.61,11200.0,72.76,72.76,72.55,72.61,11200.0
2014-12-16 12:50:00,72.6,72.76,72.55,72.65,13600.0,72.6,72.76,72.55,72.65,13600.0
2014-12-16 13:00:00,72.64,72.75,72.63,72.69,14000.0,72.64,72.75,72.63,72.69,14000.0
2014-12-16 13:10:00,72.67,72.72,72.61,72.63,8000.0,72.67,72.72,72.61,72.63,8000.0
2014-12-16 13:20:00,72.6,72.61,72.46,72.47,7200.0,72.6,72.61,72.46,72.47,7200.0
2014-12-16 13:30:00,72.52,72.81,72.49,72.81,7200.0,72.52,72.81,72.49,72.81,7200.0
2014-12-16 13:40:00,72.75,72.82,72.61,72.69,13000.0,72.75,72.82,72.61,72.69,13000.0
2014-12-16 13:50:00,72.75,72.8,72.68,72.72,6000.0,72.75,72.8,72.68,72.72,6000.0
2014-12-16 14:00:00,72.7,72.75,72.56,72.69,4000.0,72.7,72.75,72.56,72.69,4000.0
2014-12-16 14:10:00,72.66,72.67,72.52,72.55,5600.0,72.66,72.67,72.52,72.55,5600.0
2014-12-16 14:20:00,72.56,72.56,72.47,72.52,4000.0,72.56,72.56,72.47,72.52,4000.0
2014-12-16 14:30:00,72.55,72.58,72.34,72.34,12800.0,72.55,72.58,72.34,72.34,12800.0
2014-12-16 14:40:00,72.4,72.51,72.35,72.42,7200.0,72.4,72.51,72.35,72.42,7200.0
2014-12-16 14:50:00,72.33,72.33,72.23,72.33,6800.0,72.33,72.33,72.23,72.33,6800.0
2014-12-16 15:00:00,72.31,72.45,72.19,72.45,13200.0,72.31,72.45,72.19,72.45,13200.0
2014-12-16 15:10:00,72.49,72.55,72.29,72.32,27200.0,72.49,72.55,72.29,72.32,27200.0
2014-12-16 15:20:00,72.28,72.29,72.02,72.17,31600.0,72.28,72.29,72.02,72.17,31600.0
2014-12-16 15:30:00,72.11,72.15,71.83,71.83,31200.0,72.11,72.15,71.83,71.83,31200.0
2014-12-16 15:40:00,71.88,72.11,71.8,72.09,27600.0,71.88,72.11,71.8,72.09,27600.0
2014-12-16 15:50:00,72.1,72.11,71.63,71.68,65800.0,72.1,72.11,71.63,71.68,65800.0
2014-12-17 09:30:00,71.99,72.14,71.66,72.01,13000.0,71.99,72.14,71.66,72.01,13000.0
2014-12-17 09:40:00,72.18,72.57,71.77,71.77,17000.0,72.18,72.57,71.77,71.77,17000.0
2014-12-17 09:50:00,71.78,72.23,71.78,71.95,21200.0,71.78,72.23,71.78,71.95,21200.0
2014-12-17 10:00:00,71.89,71.97,71.62,71.65,18400.0,71.89,71.97,71.62,71.65,18400.0
2014-12-17 10:10:00,71.66,71.83,71.58,71.61,7000.0,71.66,71.83,71.58,71.61,7000.0
2014-12-17 10:20:00,71.6,71.6,71.32,71.44,7200.0,71.6,71.6,71.32,71.44,7200.0
2014-12-17 10:30:00,71.45,71.59,71.45,71.59,14000.0,71.45,71.59,71.45,71.59,14000.0
2014-12-17 10:40:00,71.57,71.61,71.55,71.57,5200.0,71.57,71.61,71.55,71.57,5200.0
2014-12-17 10:50:00,71.57,71.57,71.4,71.4,2000.0,71.57,71.57,71.4,71.4,2000.0
2014-12-17 11:00:00,71.4,71.5,71.36,71.44,7400.0,71.4,71.5,71.36,71.44,7400.0
2014-12-17 11:10:00,71.45,71.48,71.32,71.48,6400.0,71.45,71.48,71.32,71.48,6400.0
2014-12-17 11:20:00,71.5,71.54,71.46,71.5,12000.0,71.5,71.54,71.46,71.5,12000.0
2014-12-17 11:30:00,71.51,71.57,71.45,71.52,8200.0,71.51,71.57,71.45,71.52,8200.0
2014-12-17 11:40:00,71.5,71.67,71.5,71.61,10600.0,71.5,71.67,71.5,71.61,10600.0
2014-12-17 11:50:00,71.61,71.98,71.61,71.97,8000.0,71.61,71.98,71.61,71.97,8000.0
2014-12-17 12:00:00,71.94,72.01,71.8,71.86,16000.0,71.94,72.01,71.8,71.86,16000.0
2014-12-17 12:10:00,71.8,71.82,71.75,71.79,3000.0,71.8,71.82,71.75,71.79,3000.0
2014-12-17 12:20:00,71.74,71.76,71.67,71.76,4200.0,71.74,71.76,71.67,71.76,4200.0
2014-12-17 12:30:00,71.72,71.77,71.72,71.76,3200.0,71.72,71.77,71.72,71.76,3200.0
2014-12-17 12:40:00,71.7,71.94,71.62,71.94,6600.0,71.7,71.94,71.62,71.94,6600.0
2014-12-17 12:50:00,71.89,71.97,71.8,71.8,10000.0,71.89,71.97,71.8,71.8,10000.0
2014-12-17 13:00:00,71.83,71.85,71.75,71.82,2400.0,71.83,71.85,71.75,71.82,2400.0
2014-12-17 13:10:00,71.88,72.0,71.87,71.96,7000.0,71.88,72.0,71.87,71.96,7000.0
2014-12-17 13:20:00,71.96,71.99,71.76,71.78,39400.0,71.96,71.99,71.76,71.78,39400.0
2014-12-17 13:30:00,71.89,71.89,71.85,71.85,1600.0,71.89,71.89,71.85,71.85,1600.0
2014-12-17 13:40:00,71.88,71.94,71.86,71.94,3000.0,71.88,71.94,71.86,71.94,3000.0
2014-12-17 13:50:00,71.92,72.0,71.9,71.95,4200.0,71.92,72.0,71.9,71.95,4200.0
2014-12-17 14:00:00,72.0,72.25,71.83,71.86,27200.0,72.0,72.25,71.83,71.86,27200.0
2014-12-17 14:10:00,71.86,72.3,71.86,72.0,21400.0,71.86,72.3,71.86,72.0,21400.0
2014-12-17 14:20:00,71.98,72.14,71.83,72.03,22200.0,71.98,72.14,71.83,72.03,22200.0
2014-12-17 14:30:00,72.06,72.33,71.98,72.27,14200.0,72.06,72.33,71.98,72.27,14200.0
2014-12-17 14:40:00,72.28,72.3,72.04,72.24,24200.0,72.28,72.3,72.04,72.24,24200.0
2014-12-17 14:50:00,72.16,72.31,72.1,72.19,21600.0,72.16,72.31,72.1,72.19,21600.0
2014-12-17 15:00:00,72.16,72.16,71.92,72.01,13400.0,72.16,72.16,71.92,72.01,13400.0
2014-12-17 15:10:00,72.08,72.11,71.96,72.04,19400.0,72.08,72.11,71.96,72.04,19400.0
2014-12-17 15:20:00,72.04,72.27,72.02,72.25,18000.0,72.04,72.27,72.02,72.25,18000.0
2014-12-17 15:30:00,72.22,72.26,72.06,72.17,25000.0,72.22,72.26,72.06,72.17,25000.0
2014-12-17 15:40:00,72.2,72.32,72.19,72.29,36000.0,72.2,72.32,72.19,72.29,36000.0
2014-12-17 15:50:00,72.31,72.39,72.21,72.24,64200.0,72.31,72.39,72.21,72.24,64200.0
2014-12-18 09:30:00,73.06,73.13,72.31,72.86,23000.0,73.06,73.13,72.31,72.86,23000.0
2014-12-18 09:40:00,72.85,72.91,72.37,72.43,48600.0,72.85,72.91,72.37,72.43,48600.0
2014-12-18 09:50:00,72.44,73.0,72.44,73.0,3800.0,72.44,73.0,72.44,73.0,3800.0
2014-12-18 10:00:00,73.0,73.02,72.86,73.0,8600.0,73.0,73.02,72.86,73.0,8600.0
2014-12-18 10:10:00,73.0,73.22,72.95,73.04,5200.0,73.0,73.22,72.95,73.04,5200.0
2014-12-18 10:20:00,73.0,73.05,72.97,72.98,4600.0,73.0,73.05,72.97,72.98,4600.0
2014-12-18 10:30:00,73.05,73.05,72.85,72.88,8600.0,73.05,73.05,72.85,72.88,8600.0
2014-12-18 10:40:00,72.87,73.0,72.8,72.82,31400.0,72.87,73.0,72.8,72.82,31400.0
2014-12-18 10:50:00,72.8,72.82,72.65,72.72,10000.0,72.8,72.82,72.65,72.72,10000.0
2014-12-18 11:00:00,72.65,72.81,72.64,72.79,9800.0,72.65,72.81,72.64,72.79,9800.0
2014-12-18 11:10:00,72.74,72.88,72.74,72.85,11000.0,72.74,72.88,72.74,72.85,11000.0
2014-12-18 11:20:00,72.85,72.88,72.76,72.79,4400.0,72.85,72.88,72.76,72.79,4400.0
2014-12-18 11:30:00,72.79,72.92,72.79,72.92,3600.0,72.79,72.92,72.79,72.92,3600.0
2014-12-18 11:40:00,72.86,72.99,72.84,72.98,8800.0,72.86,72.99,72.84,72.98,8800.0
2014-12-18 11:50:00,73.02,73.29,73.0,73.29,6000.0,73.02,73.29,73.0,73.29,6000.0
2014-12-18 12:00:00,73.28,73.38,73.27,73.35,3400.0,73.28,73.38,73.27,73.35,3400.0
2014-12-18 12:10:00,73.34,73.36,73.3,73.32,3800.0,73.34,73.36,73.3,73.32,3800.0
2014-12-18 12:20:00,73.3,73.3,73.19,73.25,2400.0,73.3,73.3,73.19,73.25,2400.0
2014-12-18 12:30:00,73.25,73.31,73.23,73.23,3600.0,73.25,73.31,73.23,73.23,3600.0
2014-12-18 12:40:00,73.3,73.46,73.26,73.42,5200.0,73.3,73.46,73.26,73.42,5200.0
2014-12-18 12:50:00,73.41,73.56,73.41,73.55,10800.0,73.41,73.56,73.41,73.55,10800.0
2014-12-18 13:00:00,73.55,73.7,73.55,73.67,11000.0,73.55,73.7,73.55,73.67,11000.0
2014-12-18 13:10:00,73.64,73.71,73.55,73.63,7800.0,73.64,73.71,73.55,73.63,7800.0
2014-12-18 13:20:00,73.72,73.91,73.72,73.88,15400.0,73.72,73.91,73.72,73.88,15400.0
2014-12-18 13:30:00,73.88,73.96,73.83,73.91,3600.0,73.88,73.96,73.83,73.91,3600.0
2014-12-18 13:40:00,73.87,73.93,73.82,73.84,5800.0,73.87,73.93,73.82,73.84,5800.0
2014-12-18 13:50:00,73.88,73.9,73.78,73.89,5800.0,73.88,73.9,73.78,73.89,5800.0
2014-12-18 14:00:00,73.89,73.91,73.83,73.85,7200.0,73.89,73.91,73.83,73.85,7200.0
2014-12-18 14:10:00,73.86,73.91,73.81,73.9,10400.0,73.86,73.91,73.81,73.9,10400.0
2014-12-18 14:20:00,73.85,73.89,73.81,73.81,4800.0,73.85,73.89,73.81,73.81,4800.0
2014-12-18 14:30:00,73.82,73.92,73.79,73.88,9000.0,73.82,73.92,73.79,73.88,9000.0
2014-12-18 14:40:00,73.86,73.86,73.79,73.8,6800.0,73.86,73.86,73.79,73.8,6800.0
2014-12-18 14:50:00,73.81,73.88,73.76,73.83,9000.0,73.81,73.88,73.76,73.83,9000.0
2014-12-18 15:00:00,73.83,73.85,73.76,73.8,9800.0,73.83,73.85,73.76,73.8,9800.0
2014-12-18 15:10:00,73.83,73.88,73.75,73.75,8600.0,73.83,73.88,73.75,73.75,8600.0
2014-12-18 15:20:00,73.79,73.79,73.63,73.65,10800.0,73.79,73.79,73.63,73.65,10800.0
2014-12-18 15:30:00,73.64,73.73,73.61,73.66,19000.0,73.64,73.73,73.61,73.66,19000.0
2014-12-18 15:40:00,73.67,73.7,73.64,73.65,25000.0,73.67,73.7,73.64,73.65,25000.0
2014-12-18 15:50:00,73.66,74.01,73.65,74.01,55000.0,73.66,74.01,73.65,74.01,55000.0
2014-12-19 09:30:00,73.97,74.79,73.97,74.35,136000.0,73.97,74.79,73.97,74.35,136000.0
2014-12-19 09:40:00,74.28,74.86,74.28,74.86,40800.0,74.28,74.86,74.28,74.86,40800.0
2014-12-19 09:50:00,74.72,74.83,74.49,74.83,24800.0,74.72,74.83,74.49,74.83,24800.0
2014-12-19 10:00:00,74.77,75.05,74.61,75.0,25000.0,74.77,75.05,74.61,75.0,25000.0
2014-12-19 10:10:00,75.05,75.08,74.95,75.02,10200.0,75.05,75.08,74.95,75.02,10200.0
2014-12-19 10:20:00,75.01,75.08,74.98,75.01,12000.0,75.01,75.08,74.98,75.01,12000.0
2014-12-19 10:30:00,75.03,75.03,74.91,74.91,10000.0,75.03,75.03,74.91,74.91,10000.0
2014-12-19 10:40:00,74.99,75.06,74.84,74.84,13200.0,74.99,75.06,74.84,74.84,13200.0
2014-12-19 10:50:00,74.85,75.05,74.85,75.02,9200.0,74.85,75.05,74.85,75.02,9200.0
2014-12-19 11:00:00,75.02,75.1,74.98,74.98,22400.0,75.02,75.1,74.98,74.98,22400.0
2014-12-19 11:10:00,74.97,75.03,74.85,74.96,13600.0,74.97,75.03,74.85,74.96,13600.0
2014-12-19 11:20:00,74.9,75.06,74.9,75.06,5400.0,74.9,75.06,74.9,75.06,5400.0
2014-12-19 11:30:00,75.07,75.07,74.83,75.0,18600.0,75.07,75.07,74.83,75.0,18600.0
2014-12-19 11:40:00,75.0,75.0,74.93,74.93,6600.0,75.0,75.0,74.93,74.93,6600.0
2014-12-19 11:50:00,74.91,74.91,74.69,74.69,4600.0,74.91,74.91,74.69,74.69,4600.0
2014-12-19 12:00:00,74.69,74.71,74.56,74.7,39400.0,74.69,74.71,74.56,74.7,39400.0
2014-12-19 12:10:00,74.68,74.68,74.62,74.62,3600.0,74.68,74.68,74.62,74.62,3600.0
2014-12-19 12:20:00,74.61,74.61,74.49,74.51,9200.0,74.61,74.61,74.49,74.51,9200.0
2014-12-19 12:30:00,74.51,74.59,74.5,74.59,10600.0,74.51,74.59,74.5,74.59,10600.0
2014-12-19 12:40:00,74.61,74.68,74.61,74.63,24200.0,74.61,74.68,74.61,74.63,24200.0
2014-12-19 12:50:00,74.67,74.7,74.58,74.6,11000.0,74.67,74.7,74.58,74.6,11000.0
2014-12-19 13:00:00,74.6,74.6,74.53,74.55,2800.0,74.6,74.6,74.53,74.55,2800.0
2014-12-19 13:10:00,74.54,74.54,74.49,74.5,5800.0,74.54,74.54,74.49,74.5,5800.0
2014-12-19 13:20:00,74.47,74.48,74.36,74.36,6200.0,74.47,74.48,74.36,74.36,6200.0
2014-12-19 13:30:00,74.36,74.39,74.07,74.17,16600.0,74.36,74.39,74.07,74.17,16600.0
2014-12-19 13:40:00,74.17,74.35,74.17,74.33,5200.0,74.17,74.35,74.17,74.33,5200.0
2014-12-19 13:50:00,74.36,74.36,74.27,74.36,4800.0,74.36,74.36,74.27,74.36,4800.0
2014-12-19 14:00:00,74.34,74.5,74.27,74.5,10600.0,74.34,74.5,74.27,74.5,10600.0
2014-12-19 14:10:00,74.47,74.5,74.46,74.5,3400.0,74.47,74.5,74.46,74.5,3400.0
2014-12-19 14:20:00,74.5,74.5,74.27,74.33,20400.0,74.5,74.5,74.27,74.33,20400.0
2014-12-19 14:30:00,74.33,74.37,74.17,74.17,37400.0,74.33,74.37,74.17,74.17,37400.0
2014-12-19 14:40:00,74.13,74.27,74.11,74.27,16600.0,74.13,74.27,74.11,74.27,16600.0
2014-12-19 14:50:00,74.26,74.29,74.21,74.27,16600.0,74.26,74.29,74.21,74.27,16600.0
2014-12-19 15:00:00,74.25,74.3,74.17,74.25,15600.0,74.25,74.3,74.17,74.25,15600.0
2014-12-19 15:10:00,74.24,74.28,74.19,74.24,23400.0,74.24,74.28,74.19,74.24,23400.0
2014-12-19 15:20:00,74.27,74.3,74.25,74.3,15000.0,74.27,74.3,74.25,74.3,15000.0
2014-12-19 15:30:00,74.29,74.29,74.25,74.25,27800.0,74.29,74.29,74.25,74.25,27800.0
2014-12-19 15:40:00,74.25,74.3,74.21,74.26,35800.0,74.25,74.3,74.21,74.26,35800.0
2014-12-19 15:50:00,74.26,74.26,73.97,74.13,100400.0,74.26,74.26,73.97,74.13,100400.0
2014-12-22 09:30:00,73.95,74.83,73.54,74.49,22800.0,73.95,74.83,73.54,74.49,22800.0
2014-12-22 09:40:00,74.55,74.74,74.22,74.62,14800.0,74.55,74.74,74.22,74.62,14800.0
2014-12-22 09:50:00,74.74,74.74,74.67,74.71,1800.0,74.74,74.74,74.67,74.71,1800.0
2014-12-22 10:00:00,74.71,74.71,73.68,74.42,22000.0,74.71,74.71,73.68,74.42,22000.0
2014-12-22 10:10:00,74.49,74.5,74.4,74.4,2200.0,74.49,74.5,74.4,74.4,2200.0
2014-12-22 10:20:00,74.29,74.43,74.11,74.42,23400.0,74.29,74.43,74.11,74.42,23400.0
2014-12-22 10:30:00,74.45,74.45,74.26,74.32,9400.0,74.45,74.45,74.26,74.32,9400.0
2014-12-22 10:40:00,74.28,74.29,74.11,74.11,9000.0,74.28,74.29,74.11,74.11,9000.0
2014-12-22 10:50:00,74.04,74.15,74.04,74.15,2400.0,74.04,74.15,74.04,74.15,2400.0
2014-12-22 11:00:00,74.19,74.19,74.0,74.07,7200.0,74.19,74.19,74.0,74.07,7200.0
2014-12-22 11:10:00,74.07,74.27,74.06,74.22,20000.0,74.07,74.27,74.06,74.22,20000.0
2014-12-22 11:20:00,74.21,74.37,74.21,74.33,5000.0,74.21,74.37,74.21,74.33,5000.0
2014-12-22 11:30:00,74.39,74.39,74.34,74.39,1800.0,74.39,74.39,74.34,74.39,1800.0
2014-12-22 11:40:00,74.36,74.56,74.36,74.53,9800.0,74.36,74.56,74.36,74.53,9800.0
2014-12-22 11:50:00,74.54,74.65,74.53,74.53,12600.0,74.54,74.65,74.53,74.53,12600.0
2014-12-22 12:00:00,74.56,74.58,74.53,74.58,1400.0,74.56,74.58,74.53,74.58,1400.0
2014-12-22 12:10:00,74.64,74.7,74.6,74.7,4400.0,74.64,74.7,74.6,74.7,4400.0
2014-12-22 12:20:00,74.64,74.69,74.55,74.64,6400.0,74.64,74.69,74.55,74.64,6400.0
2014-12-22 12:30:00,74.63,74.7,74.6,74.7,3400.0,74.63,74.7,74.6,74.7,3400.0
2014-12-22 12:40:00,74.66,74.78,74.65,74.75,4200.0,74.66,74.78,74.65,74.75,4200.0
2014-12-22 12:50:00,74.76,74.81,74.73,74.76,3400.0,74.76,74.81,74.73,74.76,3400.0
2014-12-22 13:00:00,74.81,74.81,74.71,74.75,3600.0,74.81,74.81,74.71,74.75,3600.0
2014-12-22 13:10:00,74.76,74.79,74.64,74.64,6400.0,74.76,74.79,74.64,74.64,6400.0
2014-12-22 13:20:00,74.66,74.72,74.55,74.61,7800.0,74.66,74.72,74.55,74.61,7800.0
2014-12-22 13:30:00,74.56,74.58,74.53,74.58,6000.0,74.56,74.58,74.53,74.58,6000.0
2014-12-22 13:40:00,74.54,74.57,74.51,74.56,2600.0,74.54,74.57,74.51,74.56,2600.0
2014-12-22 13:50:00,74.5,74.55,74.46,74.53,4800.0,74.5,74.55,74.46,74.53,4800.0
2014-12-22 14:00:00,74.48,74.5,74.42,74.46,2600.0,74.48,74.5,74.42,74.46,2600.0
2014-12-22 14:10:00,74.45,74.56,74.45,74.46,4600.0,74.45,74.56,74.45,74.46,4600.0
2014-12-22 14:20:00,74.36,74.48,74.36,74.45,1600.0,74.36,74.48,74.36,74.45,1600.0
2014-12-22 14:30:00,74.41,74.45,74.38,74.42,1600.0,74.41,74.45,74.38,74.42,1600.0
2014-12-22 14:40:00,74.44,74.46,74.37,74.43,2800.0,74.44,74.46,74.37,74.43,2800.0
2014-12-22 14:50:00,74.42,74.42,74.17,74.19,20200.0,74.42,74.42,74.17,74.19,20200.0
2014-12-22 15:00:00,74.28,74.37,74.19,74.35,32800.0,74.28,74.37,74.19,74.35,32800.0
2014-12-22 15:10:00,74.31,74.38,74.3,74.3,4600.0,74.31,74.38,74.3,74.3,4600.0
2014-12-22 15:20:00,74.29,74.38,74.27,74.33,35400.0,74.29,74.38,74.27,74.33,35400.0
2014-12-22 15:30:00,74.3,74.37,74.3,74.36,3000.0,74.3,74.37,74.3,74.36,3000.0
2014-12-22 15:40:00,74.35,74.39,74.31,74.35,10800.0,74.35,74.39,74.31,74.35,10800.0
2014-12-22 15:50:00,74.26,74.32,74.11,74.21,43400.0,74.26,74.32,74.11,74.21,43400.0
2014-12-23 09:30:00,74.73,74.82,73.89,74.11,4800.0,74.73,74.82,73.89,74.11,4800.0
2014-12-23 09:40:00,74.33,74.37,73.64,73.77,5000.0,74.33,74.37,73.64,73.77,5000.0
2014-12-23 09:50:00,73.75,73.98,73.75,73.92,10200.0,73.75,73.98,73.75,73.92,10200.0
2014-12-23 10:00:00,73.84,73.97,73.82,73.97,21400.0,73.84,73.97,73.82,73.97,21400.0
2014-12-23 10:10:00,73.89,73.91,73.84,73.89,11000.0,73.89,73.91,73.84,73.89,11000.0
2014-12-23 10:20:00,73.89,73.96,73.74,73.79,10600.0,73.89,73.96,73.74,73.79,10600.0
2014-12-23 10:30:00,73.78,73.84,73.61,73.63,19800.0,73.78,73.84,73.61,73.63,19800.0
2014-12-23 10:40:00,73.6,73.64,73.56,73.62,8600.0,73.6,73.64,73.56,73.62,8600.0
2014-12-23 10:50:00,73.65,73.87,73.64,73.83,6400.0,73.65,73.87,73.64,73.83,6400.0
2014-12-23 11:00:00,73.87,74.01,73.87,74.01,2400.0,73.87,74.01,73.87,74.01,2400.0
2014-12-23 11:10:00,74.05,74.17,73.94,74.17,7400.0,74.05,74.17,73.94,74.17,7400.0
2014-12-23 11:20:00,74.17,74.24,74.03,74.12,11000.0,74.17,74.24,74.03,74.12,11000.0
2014-12-23 11:30:00,74.2,74.2,74.12,74.14,1200.0,74.2,74.2,74.12,74.14,1200.0
2014-12-23 11:40:00,74.14,74.2,74.0,74.13,17800.0,74.14,74.2,74.0,74.13,17800.0
2014-12-23 11:50:00,74.08,74.16,73.97,74.0,22000.0,74.08,74.16,73.97,74.0,22000.0
2014-12-23 12:00:00,73.89,73.89,73.63,73.63,8200.0,73.89,73.89,73.63,73.63,8200.0
2014-12-23 12:10:00,73.61,73.61,73.34,73.34,16400.0,73.61,73.61,73.34,73.34,16400.0
2014-12-23 12:20:00,73.36,73.36,73.13,73.2,3000.0,73.36,73.36,73.13,73.2,3000.0
2014-12-23 12:30:00,73.15,73.51,73.15,73.46,9200.0,73.15,73.51,73.15,73.46,9200.0
2014-12-23 12:40:00,73.39,73.98,73.39,73.91,7200.0,73.39,73.98,73.39,73.91,7200.0
2014-12-23 12:50:00,74.03,74.03,73.95,74.0,3400.0,74.03,74.03,73.95,74.0,3400.0
2014-12-23 13:00:00,74.03,74.03,73.95,73.96,3800.0,74.03,74.03,73.95,73.96,3800.0
2014-12-23 13:10:00,73.96,74.08,73.96,74.03,3200.0,73.96,74.08,73.96,74.03,3200.0
2014-12-23 13:20:00,73.97,74.01,73.89,73.89,6600.0,73.97,74.01,73.89,73.89,6600.0
2014-12-23 13:30:00,73.97,74.02,73.75,73.8,34200.0,73.97,74.02,73.75,73.8,34200.0
2014-12-23 13:40:00,73.82,73.93,73.82,73.92,2800.0,73.82,73.93,73.82,73.92,2800.0
2014-12-23 13:50:00,73.92,73.97,73.85,73.85,4600.0,73.92,73.97,73.85,73.85,4600.0
2014-12-23 14:00:00,73.87,73.88,73.85,73.88,2200.0,73.87,73.88,73.85,73.88,2200.0
2014-12-23 14:10:00,73.88,73.92,73.86,73.91,4000.0,73.88,73.92,73.86,73.91,4000.0
2014-12-23 14:20:00,73.89,73.89,73.77,73.77,5000.0,73.89,73.89,73.77,73.77,5000.0
2014-12-23 14:30:00,73.81,73.81,73.74,73.8,2000.0,73.81,73.81,73.74,73.8,2000.0
2014-12-23 14:40:00,73.78,73.83,73.63,73.67,27600.0,73.78,73.83,73.63,73.67,27600.0
2014-12-23 14:50:00,73.61,73.64,73.58,73.64,3400.0,73.61,73.64,73.58,73.64,3400.0
2014-12-23 15:00:00,73.67,73.71,73.64,73.7,2600.0,73.67,73.71,73.64,73.7,2600.0
2014-12-23 15:10:00,73.73,73.85,73.73,73.85,6000.0,73.73,73.85,73.73,73.85,6000.0
2014-12-23 15:20:00,73.8,73.8,73.7,73.8,6800.0,73.8,73.8,73.7,73.8,6800.0
2014-12-23 15:30:00,73.74,73.74,73.67,73.71,3800.0,73.74,73.74,73.67,73.71,3800.0
2014-12-23 15:40:00,73.71,73.76,73.64,73.69,5600.0,73.71,73.76,73.64,73.69,5600.0
2014-12-23 15:50:00,73.68,73.71,73.6,73.61,19000.0,73.68,73.71,73.6,73.61,19000.0
2014-12-24 09:30:00,73.6,73.79,73.35,73.78,12800.0,73.6,73.79,73.35,73.78,12800.0
2014-12-24 09:40:00,73.79,74.24,73.67,74.23,6800.0,73.79,74.24,73.67,74.23,6800.0
2014-12-24 09:50:00,74.21,74.36,74.21,74.36,3000.0,74.21,74.36,74.21,74.36,3000.0
2014-12-24 10:00:00,74.39,74.41,74.28,74.32,12400.0,74.39,74.41,74.28,74.32,12400.0
2014-12-24 10:10:00,74.33,74.38,74.32,74.35,3800.0,74.33,74.38,74.32,74.35,3800.0
2014-12-24 10:20:00,74.47,74.54,74.44,74.48,10000.0,74.47,74.54,74.44,74.48,10000.0
2014-12-24 10:30:00,74.49,74.71,74.49,74.54,5200.0,74.49,74.71,74.49,74.54,5200.0
2014-12-24 10:40:00,74.69,74.8,74.61,74.71,9400.0,74.69,74.8,74.61,74.71,9400.0
2014-12-24 10:50:00,74.59,74.64,74.59,74.64,2600.0,74.59,74.64,74.59,74.64,2600.0
2014-12-24 11:00:00,74.61,74.65,74.57,74.63,3200.0,74.61,74.65,74.57,74.63,3200.0
2014-12-24 11:10:00,74.63,74.73,74.59,74.73,4200.0,74.63,74.73,74.59,74.73,4200.0
2014-12-24 11:20:00,74.72,74.8,74.71,74.72,5200.0,74.72,74.8,74.71,74.72,5200.0
2014-12-24 11:30:00,74.79,74.79,74.59,74.63,2600.0,74.79,74.79,74.59,74.63,2600.0
2014-12-24 11:40:00,74.59,74.69,74.59,74.69,4000.0,74.59,74.69,74.59,74.69,4000.0
2014-12-24 11:50:00,74.69,75.1,74.69,74.83,29400.0,74.69,75.1,74.69,74.83,29400.0
2014-12-24 12:00:00,74.82,74.82,74.65,74.67,4000.0,74.82,74.82,74.65,74.67,4000.0
2014-12-24 12:10:00,74.63,74.79,74.63,74.78,5800.0,74.63,74.79,74.63,74.78,5800.0
2014-12-24 12:20:00,74.71,74.76,74.64,74.67,3200.0,74.71,74.76,74.64,74.67,3200.0
2014-12-24 12:30:00,74.62,74.68,74.59,74.59,1400.0,74.62,74.68,74.59,74.59,1400.0
2014-12-24 12:40:00,74.61,74.65,74.45,74.45,8000.0,74.61,74.65,74.45,74.45,8000.0
2014-12-24 12:50:00,74.44,74.45,74.23,74.38,11200.0,74.44,74.45,74.23,74.38,11200.0
2014-12-26 09:30:00,74.42,74.89,74.42,74.86,3600.0,74.42,74.89,74.42,74.86,3600.0
2014-12-26 09:40:00,74.86,74.99,74.71,74.98,3000.0,74.86,74.99,74.71,74.98,3000.0
2014-12-26 09:50:00,74.98,75.01,74.85,74.85,3400.0,74.98,75.01,74.85,74.85,3400.0
2014-12-26 10:00:00,74.94,75.01,74.88,75.01,22600.0,74.94,75.01,74.88,75.01,22600.0
2014-12-26 10:10:00,75.0,75.07,75.0,75.03,12400.0,75.0,75.07,75.0,75.03,12400.0
2014-12-26 10:20:00,75.0,75.05,75.0,75.0,6800.0,75.0,75.05,75.0,75.0,6800.0
2014-12-26 10:30:00,75.0,75.05,75.0,75.02,3200.0,75.0,75.05,75.0,75.02,3200.0
2014-12-26 10:40:00,75.01,75.05,75.0,75.04,9800.0,75.01,75.05,75.0,75.04,9800.0
2014-12-26 10:50:00,75.02,75.07,75.0,75.0,13800.0,75.02,75.07,75.0,75.0,13800.0
2014-12-26 11:00:00,75.05,75.05,75.0,75.0,11600.0,75.05,75.05,75.0,75.0,11600.0
2014-12-26 11:10:00,75.0,75.02,74.9,74.9,8600.0,75.0,75.02,74.9,74.9,8600.0
2014-12-26 11:20:00,74.84,74.84,74.69,74.69,2200.0,74.84,74.84,74.69,74.69,2200.0
2014-12-26 11:30:00,74.67,74.69,74.63,74.67,2200.0,74.67,74.69,74.63,74.67,2200.0
2014-12-26 11:40:00,74.7,74.71,74.68,74.68,2400.0,74.7,74.71,74.68,74.68,2400.0
2014-12-26 11:50:00,74.69,74.69,74.55,74.55,4000.0,74.69,74.69,74.55,74.55,4000.0
2014-12-26 12:00:00,74.54,74.66,74.54,74.59,2600.0,74.54,74.66,74.54,74.59,2600.0
2014-12-26 12:10:00,74.61,74.73,74.6,74.7,3600.0,74.61,74.73,74.6,74.7,3600.0
2014-12-26 12:20:00,74.74,74.83,74.74,74.79,3200.0,74.74,74.83,74.74,74.79,3200.0
2014-12-26 12:30:00,74.73,74.77,74.73,74.73,800.0,74.73,74.77,74.73,74.73,800.0
2014-12-26 12:40:00,74.73,74.78,74.73,74.76,4200.0,74.73,74.78,74.73,74.76,4200.0
2014-12-26 12:50:00,74.76,74.88,74.76,74.88,2800.0,74.76,74.88,74.76,74.88,2800.0
2014-12-26 13:00:00,74.91,74.97,74.91,74.96,5800.0,74.91,74.97,74.91,74.96,5800.0
2014-12-26 13:10:00,74.96,75.0,74.92,74.99,6000.0,74.96,75.0,74.92,74.99,6000.0
2014-12-26 13:20:00,74.99,75.02,74.95,74.98,4400.0,74.99,75.02,74.95,74.98,4400.0
2014-12-26 13:30:00,74.99,75.03,74.99,74.99,3000.0,74.99,75.03,74.99,74.99,3000.0
2014-12-26 13:40:00,75.03,75.07,75.0,75.0,23800.0,75.03,75.07,75.0,75.0,23800.0
2014-12-26 13:50:00,74.98,75.02,74.96,75.02,4000.0,74.98,75.02,74.96,75.02,4000.0
2014-12-26 14:00:00,75.01,75.01,74.83,74.83,7000.0,75.01,75.01,74.83,74.83,7000.0
2014-12-26 14:10:00,74.82,74.85,74.8,74.8,1200.0,74.82,74.85,74.8,74.8,1200.0
2014-12-26 14:20:00,74.78,74.78,74.77,74.77,1200.0,74.78,74.78,74.77,74.77,1200.0
2014-12-26 14:30:00,74.78,74.78,74.63,74.63,8000.0,74.78,74.78,74.63,74.63,8000.0
2014-12-26 14:40:00,74.54,74.54,74.43,74.46,5800.0,74.54,74.54,74.43,74.46,5800.0
2014-12-26 14:50:00,74.46,74.46,74.35,74.35,6800.0,74.46,74.46,74.35,74.35,6800.0
2014-12-26 15:00:00,74.35,74.36,74.27,74.28,9600.0,74.35,74.36,74.27,74.28,9600.0
2014-12-26 15:10:00,74.28,74.28,74.08,74.23,13800.0,74.28,74.28,74.08,74.23,13800.0
2014-12-26 15:20:00,74.25,74.51,74.24,74.47,21400.0,74.25,74.51,74.24,74.47,21400.0
2014-12-26 15:30:00,74.49,74.54,74.42,74.5,18600.0,74.49,74.54,74.42,74.5,18600.0
2014-12-26 15:40:00,74.52,74.58,74.34,74.35,20600.0,74.52,74.58,74.34,74.35,20600.0
2014-12-26 15:50:00,74.35,74.36,74.27,74.32,49200.0,74.35,74.36,74.27,74.32,49200.0
2014-12-29 09:30:00,74.11,74.76,73.76,74.5,9400.0,74.11,74.76,73.76,74.5,9400.0
2014-12-29 09:40:00,74.5,74.75,74.5,74.64,5800.0,74.5,74.75,74.5,74.64,5800.0
2014-12-29 09:50:00,74.66,74.75,74.62,74.75,5400.0,74.66,74.75,74.62,74.75,5400.0
2014-12-29 10:00:00,74.75,74.88,74.67,74.86,10800.0,74.75,74.88,74.67,74.86,10800.0
2014-12-29 10:10:00,74.83,74.88,74.71,74.81,26400.0,74.83,74.88,74.71,74.81,26400.0
2014-12-29 10:20:00,74.86,74.92,74.79,74.83,18400.0,74.86,74.92,74.79,74.83,18400.0
2014-12-29 10:30:00,74.81,74.81,74.62,74.62,9600.0,74.81,74.81,74.62,74.62,9600.0
2014-12-29 10:40:00,74.58,74.81,74.58,74.81,20600.0,74.58,74.81,74.58,74.81,20600.0
2014-12-29 10:50:00,74.83,74.94,74.83,74.87,5000.0,74.83,74.94,74.83,74.87,5000.0
2014-12-29 11:00:00,74.87,74.95,74.85,74.92,10800.0,74.87,74.95,74.85,74.92,10800.0
2014-12-29 11:10:00,74.95,75.02,74.92,75.0,8800.0,74.95,75.02,74.92,75.0,8800.0
2014-12-29 11:20:00,75.0,75.07,74.98,75.03,10000.0,75.0,75.07,74.98,75.03,10000.0
2014-12-29 11:30:00,75.05,75.06,74.98,74.98,6400.0,75.05,75.06,74.98,74.98,6400.0
2014-12-29 11:40:00,74.97,74.97,74.9,74.94,1800.0,74.97,74.97,74.9,74.94,1800.0
2014-12-29 11:50:00,74.98,75.05,74.94,75.02,5600.0,74.98,75.05,74.94,75.02,5600.0
2014-12-29 12:00:00,75.06,75.1,74.96,74.96,6400.0,75.06,75.1,74.96,74.96,6400.0
2014-12-29 12:10:00,74.99,75.0,74.94,74.99,4000.0,74.99,75.0,74.94,74.99,4000.0
2014-12-29 12:20:00,74.97,74.99,74.97,74.99,1800.0,74.97,74.99,74.97,74.99,1800.0
2014-12-29 12:30:00,74.96,75.04,74.95,75.03,3000.0,74.96,75.04,74.95,75.03,3000.0
2014-12-29 12:40:00,75.03,75.08,74.96,75.0,6400.0,75.03,75.08,74.96,75.0,6400.0
2014-12-29 12:50:00,75.0,75.05,74.96,75.01,1600.0,75.0,75.05,74.96,75.01,1600.0
2014-12-29 13:00:00,75.0,75.05,75.0,75.04,7000.0,75.0,75.05,75.0,75.04,7000.0
2014-12-29 13:10:00,74.99,75.05,74.98,75.0,7200.0,74.99,75.05,74.98,75.0,7200.0
2014-12-29 13:20:00,75.05,75.1,75.01,75.05,5200.0,75.05,75.1,75.01,75.05,5200.0
2014-12-29 13:30:00,75.1,75.1,75.03,75.04,8600.0,75.1,75.1,75.03,75.04,8600.0
2014-12-29 13:40:00,75.08,75.14,75.06,75.13,7600.0,75.08,75.14,75.06,75.13,7600.0
2014-12-29 13:50:00,75.13,75.15,75.08,75.08,10800.0,75.13,75.15,75.08,75.08,10800.0
2014-12-29 14:00:00,75.1,75.16,75.08,75.11,5200.0,75.1,75.16,75.08,75.11,5200.0
2014-12-29 14:10:00,75.16,75.16,75.04,75.04,8800.0,75.16,75.16,75.04,75.04,8800.0
2014-12-29 14:20:00,75.11,75.22,75.07,75.17,6200.0,75.11,75.22,75.07,75.17,6200.0
2014-12-29 14:30:00,75.17,75.21,75.13,75.15,37400.0,75.17,75.21,75.13,75.15,37400.0
2014-12-29 14:40:00,75.14,75.36,75.14,75.29,16200.0,75.14,75.36,75.14,75.29,16200.0
2014-12-29 14:50:00,75.3,75.33,75.22,75.24,13600.0,75.3,75.33,75.22,75.24,13600.0
2014-12-29 15:00:00,75.25,75.27,75.17,75.17,8000.0,75.25,75.27,75.17,75.17,8000.0
2014-12-29 15:10:00,75.17,75.2,75.11,75.2,36200.0,75.17,75.2,75.11,75.2,36200.0
2014-12-29 15:20:00,75.19,75.23,75.17,75.17,12400.0,75.19,75.23,75.17,75.17,12400.0
2014-12-29 15:30:00,75.19,75.25,75.17,75.21,23800.0,75.19,75.25,75.17,75.21,23800.0
2014-12-29 15:40:00,75.23,75.25,75.15,75.16,18600.0,75.23,75.25,75.15,75.16,18600.0
2014-12-29 15:50:00,75.15,75.2,75.1,75.13,61000.0,75.15,75.2,75.1,75.13,61000.0
2014-12-30 09:30:00,75.0,75.5,74.97,74.97,3600.0,75.0,75.5,74.97,74.97,3600.0
2014-12-30 09:40:00,75.0,75.28,74.98,75.19,4400.0,75.0,75.28,74.98,75.19,4400.0
2014-12-30 09:50:00,75.19,75.2,74.71,74.71,5200.0,75.19,75.2,74.71,74.71,5200.0
2014-12-30 10:00:00,74.74,74.99,74.74,74.99,9400.0,74.74,74.99,74.74,74.99,9400.0
2014-12-30 10:10:00,75.0,75.22,75.0,75.2,11200.0,75.0,75.22,75.0,75.2,11200.0
2014-12-30 10:20:00,75.2,75.23,75.09,75.11,7400.0,75.2,75.23,75.09,75.11,7400.0
2014-12-30 10:30:00,75.14,75.26,75.11,75.11,12800.0,75.14,75.26,75.11,75.11,12800.0
2014-12-30 10:40:00,75.14,75.3,75.13,75.23,7400.0,75.14,75.3,75.13,75.23,7400.0
2014-12-30 10:50:00,75.23,75.27,75.23,75.26,2200.0,75.23,75.27,75.23,75.26,2200.0
2014-12-30 11:00:00,75.3,75.38,75.28,75.33,10200.0,75.3,75.38,75.28,75.33,10200.0
2014-12-30 11:10:00,75.34,75.4,75.25,75.36,4400.0,75.34,75.4,75.25,75.36,4400.0
2014-12-30 11:20:00,75.36,75.39,75.31,75.31,4800.0,75.36,75.39,75.31,75.31,4800.0
2014-12-30 11:30:00,75.31,75.35,75.3,75.32,5400.0,75.31,75.35,75.3,75.32,5400.0
2014-12-30 11:40:00,75.31,75.31,75.25,75.27,1200.0,75.31,75.31,75.25,75.27,1200.0
2014-12-30 11:50:00,75.29,75.29,75.16,75.22,11600.0,75.29,75.29,75.16,75.22,11600.0
2014-12-30 12:00:00,75.25,75.32,75.18,75.23,6200.0,75.25,75.32,75.18,75.23,6200.0
2014-12-30 12:10:00,75.2,75.23,75.16,75.16,3000.0,75.2,75.23,75.16,75.16,3000.0
2014-12-30 12:20:00,75.2,75.2,75.08,75.08,4600.0,75.2,75.2,75.08,75.08,4600.0
2014-12-30 12:30:00,75.09,75.09,74.97,75.0,21200.0,75.09,75.09,74.97,75.0,21200.0
2014-12-30 12:40:00,75.0,75.06,74.94,75.02,4600.0,75.0,75.06,74.94,75.02,4600.0
2014-12-30 12:50:00,75.11,75.11,75.08,75.08,600.0,75.11,75.11,75.08,75.08,600.0
2014-12-30 13:00:00,75.12,75.12,75.06,75.1,4800.0,75.12,75.12,75.06,75.1,4800.0
2014-12-30 13:10:00,75.14,75.23,75.11,75.2,7000.0,75.14,75.23,75.11,75.2,7000.0
2014-12-30 13:20:00,75.2,75.21,75.16,75.19,2000.0,75.2,75.21,75.16,75.19,2000.0
2014-12-30 13:30:00,75.21,75.23,75.14,75.15,4000.0,75.21,75.23,75.14,75.15,4000.0
2014-12-30 13:40:00,75.17,75.17,74.92,74.97,4600.0,75.17,75.17,74.92,74.97,4600.0
2014-12-30 13:50:00,75.0,75.0,74.98,74.98,1600.0,75.0,75.0,74.98,74.98,1600.0
2014-12-30 14:00:00,74.96,75.01,74.96,75.01,2000.0,74.96,75.01,74.96,75.01,2000.0
2014-12-30 14:10:00,75.0,75.08,74.99,75.04,4600.0,75.0,75.08,74.99,75.04,4600.0
2014-12-30 14:20:00,75.05,75.16,75.0,75.15,2600.0,75.05,75.16,75.0,75.15,2600.0
2014-12-30 14:30:00,75.11,75.24,75.11,75.23,3200.0,75.11,75.24,75.11,75.23,3200.0
2014-12-30 14:40:00,75.28,75.3,75.21,75.25,7400.0,75.28,75.3,75.21,75.25,7400.0
2014-12-30 14:50:00,75.23,75.24,75.14,75.21,5400.0,75.23,75.24,75.14,75.21,5400.0
2014-12-30 15:00:00,75.2,75.2,75.08,75.14,7400.0,75.2,75.2,75.08,75.14,7400.0
2014-12-30 15:10:00,75.14,75.14,74.97,74.97,5800.0,75.14,75.14,74.97,74.97,5800.0
2014-12-30 15:20:00,74.99,75.03,74.98,75.01,6200.0,74.99,75.03,74.98,75.01,6200.0
2014-12-30 15:30:00,74.99,75.0,74.9,74.93,7200.0,74.99,75.0,74.9,74.93,7200.0
2014-12-30 15:40:00,74.94,75.0,74.89,74.96,12800.0,74.94,75.0,74.89,74.96,12800.0
2014-12-30 15:50:00,74.95,74.95,74.81,74.85,26800.0,74.95,74.95,74.81,74.85,26800.0
2014-12-31 09:30:00,75.0,75.31,74.92,75.0,9400.0,75.0,75.31,74.92,75.0,9400.0
2014-12-31 09:40:00,75.19,75.2,75.01,75.06,4000.0,75.19,75.2,75.01,75.06,4000.0
2014-12-31 09:50:00,75.08,75.2,75.0,75.01,10600.0,75.08,75.2,75.0,75.01,10600.0
2014-12-31 10:00:00,75.0,75.14,74.98,75.14,8000.0,75.0,75.14,74.98,75.14,8000.0
2014-12-31 10:10:00,75.09,75.1,74.86,74.86,31400.0,75.09,75.1,74.86,74.86,31400.0
2014-12-31 10:20:00,74.85,75.0,74.81,74.97,2400.0,74.85,75.0,74.81,74.97,2400.0
2014-12-31 10:30:00,75.0,75.11,74.97,75.05,4400.0,75.0,75.11,74.97,75.05,4400.0
2014-12-31 10:40:00,75.09,75.13,74.96,75.0,10600.0,75.09,75.13,74.96,75.0,10600.0
2014-12-31 10:50:00,75.05,75.1,75.05,75.07,5000.0,75.05,75.1,75.05,75.07,5000.0
2014-12-31 11:00:00,75.07,75.09,75.03,75.03,4600.0,75.07,75.09,75.03,75.03,4600.0
2014-12-31 11:10:00,75.07,75.07,74.86,74.91,5200.0,75.07,75.07,74.86,74.91,5200.0
2014-12-31 11:20:00,74.92,75.04,74.92,75.01,4600.0,74.92,75.04,74.92,75.01,4600.0
2014-12-31 11:30:00,75.02,75.02,74.9,74.9,5200.0,75.02,75.02,74.9,74.9,5200.0
2014-12-31 11:40:00,74.9,75.04,74.85,75.04,4000.0,74.9,75.04,74.85,75.04,4000.0
2014-12-31 11:50:00,75.07,75.08,74.98,75.0,5400.0,75.07,75.08,74.98,75.0,5400.0
2014-12-31 12:00:00,74.98,75.0,74.86,74.86,6200.0,74.98,75.0,74.86,74.86,6200.0
2014-12-31 12:10:00,74.86,74.86,74.84,74.84,600.0,74.86,74.86,74.84,74.84,600.0
2014-12-31 12:20:00,74.86,74.86,74.61,74.63,8600.0,74.86,74.86,74.61,74.63,8600.0
2014-12-31 12:30:00,74.64,74.68,74.64,74.67,4400.0,74.64,74.68,74.64,74.67,4400.0
2014-12-31 12:40:00,74.67,74.78,74.67,74.78,2200.0,74.67,74.78,74.67,74.78,2200.0
2014-12-31 12:50:00,74.77,74.84,74.77,74.82,3800.0,74.77,74.84,74.77,74.82,3800.0
2014-12-31 13:00:00,74.83,74.88,74.78,74.88,5200.0,74.83,74.88,74.78,74.88,5200.0
2014-12-31 13:10:00,74.86,74.87,74.75,74.8,3600.0,74.86,74.87,74.75,74.8,3600.0
2014-12-31 13:20:00,74.83,74.83,74.82,74.83,2800.0,74.83,74.83,74.82,74.83,2800.0
2014-12-31 13:30:00,74.89,74.89,74.83,74.83,3200.0,74.89,74.89,74.83,74.83,3200.0
2014-12-31 13:40:00,74.85,74.95,74.85,74.89,3600.0,74.85,74.95,74.85,74.89,3600.0
2014-12-31 13:50:00,74.85,74.88,74.72,74.81,5800.0,74.85,74.88,74.72,74.81,5800.0
2014-12-31 14:00:00,74.78,74.84,74.67,74.7,6000.0,74.78,74.84,74.67,74.7,6000.0
2014-12-31 14:10:00,74.7,74.78,74.64,74.64,4000.0,74.7,74.78,74.64,74.64,4000.0
2014-12-31 14:20:00,74.66,74.66,74.52,74.53,7800.0,74.66,74.66,74.52,74.53,7800.0
2014-12-31 14:30:00,74.52,74.52,74.39,74.39,8400.0,74.52,74.52,74.39,74.39,8400.0
2014-12-31 14:40:00,74.37,74.49,74.36,74.47,4400.0,74.37,74.49,74.36,74.47,4400.0
2014-12-31 14:50:00,74.5,74.61,74.5,74.55,11600.0,74.5,74.61,74.5,74.55,11600.0
2014-12-31 15:00:00,74.54,74.55,74.49,74.52,6200.0,74.54,74.55,74.49,74.52,6200.0
2014-12-31 15:10:00,74.52,74.6,74.44,74.58,8000.0,74.52,74.6,74.44,74.58,8000.0
2014-12-31 15:20:00,74.6,74.66,74.57,74.59,13000.0,74.6,74.66,74.57,74.59,13000.0
2014-12-31 15:30:00,74.57,74.6,74.43,74.55,12200.0,74.57,74.6,74.43,74.55,12200.0
2014-12-31 15:40:00,74.53,74.55,74.27,74.31,23000.0,74.53,74.55,74.27,74.31,23000.0
2014-12-31 15:50:00,74.28,74.3,74.06,74.13,54800.0,74.28,74.3,74.06,74.13,54800.0
2015-01-02 09:30:00,74.32,74.99,73.64,74.92,27200.0,74.32,74.99,73.64,74.92,27200.0
2015-01-02 09:40:00,74.92,75.08,74.55,74.58,35800.0,74.92,75.08,74.55,74.58,35800.0
2015-01-02 09:50:00,74.88,74.88,74.41,74.5,4400.0,74.88,74.88,74.41,74.5,4400.0
2015-01-02 10:00:00,74.51,74.54,74.08,74.11,16800.0,74.51,74.54,74.08,74.11,16800.0
2015-01-02 10:10:00,74.07,74.33,73.92,74.08,18200.0,74.07,74.33,73.92,74.08,18200.0
2015-01-02 10:20:00,74.08,74.08,73.85,73.91,5200.0,74.08,74.08,73.85,73.91,5200.0
2015-01-02 10:30:00,73.86,73.86,73.69,73.75,20600.0,73.86,73.86,73.69,73.75,20600.0
2015-01-02 10:40:00,73.7,73.72,73.55,73.6,10800.0,73.7,73.72,73.55,73.6,10800.0
2015-01-02 10:50:00,73.7,73.71,73.48,73.64,8800.0,73.7,73.71,73.48,73.64,8800.0
2015-01-02 11:00:00,73.63,73.8,73.57,73.73,11800.0,73.63,73.8,73.57,73.73,11800.0
2015-01-02 11:10:00,73.84,73.88,73.66,73.82,6400.0,73.84,73.88,73.66,73.82,6400.0
2015-01-02 11:20:00,73.79,73.81,73.66,73.68,13200.0,73.79,73.81,73.66,73.68,13200.0
2015-01-02 11:30:00,73.63,73.72,73.58,73.61,10800.0,73.63,73.72,73.58,73.61,10800.0
2015-01-02 11:40:00,73.64,73.75,73.58,73.75,3800.0,73.64,73.75,73.58,73.75,3800.0
2015-01-02 11:50:00,73.76,73.84,73.61,73.84,6200.0,73.76,73.84,73.61,73.84,6200.0
2015-01-02 12:00:00,73.78,73.9,73.74,73.9,3600.0,73.78,73.9,73.74,73.9,3600.0
2015-01-02 12:10:00,73.85,73.85,73.73,73.79,2800.0,73.85,73.85,73.73,73.79,2800.0
2015-01-02 12:20:00,73.87,73.94,73.86,73.86,4000.0,73.87,73.94,73.86,73.86,4000.0
2015-01-02 12:30:00,73.83,73.98,73.83,73.98,26200.0,73.83,73.98,73.83,73.98,26200.0
2015-01-02 12:40:00,74.04,74.13,73.98,74.02,4200.0,74.04,74.13,73.98,74.02,4200.0
2015-01-02 12:50:00,74.0,74.07,73.98,73.98,4000.0,74.0,74.07,73.98,73.98,4000.0
2015-01-02 13:00:00,73.97,73.97,73.73,73.73,3000.0,73.97,73.97,73.73,73.73,3000.0
2015-01-02 13:10:00,73.77,73.77,73.53,73.57,4400.0,73.77,73.77,73.53,73.57,4400.0
2015-01-02 13:20:00,73.57,73.6,73.28,73.28,5000.0,73.57,73.6,73.28,73.28,5000.0
2015-01-02 13:30:00,73.39,73.4,73.14,73.3,7000.0,73.39,73.4,73.14,73.3,7000.0
2015-01-02 13:40:00,73.2,73.44,73.14,73.44,5600.0,73.2,73.44,73.14,73.44,5600.0
2015-01-02 13:50:00,73.37,73.74,73.37,73.58,5800.0,73.37,73.74,73.37,73.58,5800.0
2015-01-02 14:00:00,73.53,73.8,73.53,73.8,5400.0,73.53,73.8,73.53,73.8,5400.0
2015-01-02 14:10:00,73.78,73.83,73.71,73.79,3000.0,73.78,73.83,73.71,73.79,3000.0
2015-01-02 14:20:00,73.72,73.72,73.63,73.65,7000.0,73.72,73.72,73.63,73.65,7000.0
2015-01-02 14:30:00,73.61,73.67,73.57,73.67,2800.0,73.61,73.67,73.57,73.67,2800.0
2015-01-02 14:40:00,73.67,73.8,73.66,73.66,4400.0,73.67,73.8,73.66,73.66,4400.0
2015-01-02 14:50:00,73.66,73.7,73.6,73.6,4800.0,73.66,73.7,73.6,73.6,4800.0
2015-01-02 15:00:00,73.64,73.65,73.49,73.58,5400.0,73.64,73.65,73.49,73.58,5400.0
2015-01-02 15:10:00,73.57,73.57,73.36,73.37,5000.0,73.57,73.57,73.36,73.37,5000.0
2015-01-02 15:20:00,73.41,73.47,73.41,73.44,3600.0,73.41,73.47,73.41,73.44,3600.0
2015-01-02 15:30:00,73.44,73.61,73.41,73.51,13200.0,73.44,73.61,73.41,73.51,13200.0
2015-01-02 15:40:00,73.51,73.78,73.51,73.78,10800.0,73.51,73.78,73.51,73.78,10800.0
2015-01-02 15:50:00,73.78,73.86,73.6,73.64,36800.0,73.78,73.86,73.6,73.64,36800.0
2015-01-05 09:30:00,73.76,73.79,73.42,73.42,40200.0,73.76,73.79,73.42,73.42,40200.0
2015-01-05 09:40:00,73.55,73.98,73.47,73.61,36400.0,73.55,73.98,73.47,73.61,36400.0
2015-01-05 09:50:00,73.58,73.61,73.24,73.24,15400.0,73.58,73.61,73.24,73.24,15400.0
2015-01-05 10:00:00,73.26,73.45,73.23,73.23,16400.0,73.26,73.45,73.23,73.23,16400.0
2015-01-05 10:10:00,73.17,73.27,73.05,73.2,9000.0,73.17,73.27,73.05,73.2,9000.0
2015-01-05 10:20:00,73.24,73.55,73.22,73.5,8200.0,73.24,73.55,73.22,73.5,8200.0
2015-01-05 10:30:00,73.44,73.44,73.11,73.26,12200.0,73.44,73.44,73.11,73.26,12200.0
2015-01-05 10:40:00,73.33,73.64,73.24,73.64,5800.0,73.33,73.64,73.24,73.64,5800.0
2015-01-05 10:50:00,73.59,73.59,73.39,73.5,10600.0,73.59,73.59,73.39,73.5,10600.0
2015-01-05 11:00:00,73.44,73.44,73.26,73.38,7000.0,73.44,73.44,73.26,73.38,7000.0
2015-01-05 11:10:00,73.39,73.4,73.17,73.17,8600.0,73.39,73.4,73.17,73.17,8600.0
2015-01-05 11:20:00,73.21,73.33,73.17,73.26,20600.0,73.21,73.33,73.17,73.26,20600.0
2015-01-05 11:30:00,73.27,73.33,73.22,73.25,11400.0,73.27,73.33,73.22,73.25,11400.0
2015-01-05 11:40:00,73.27,73.72,73.26,73.72,9000.0,73.27,73.72,73.26,73.72,9000.0
2015-01-05 11:50:00,73.71,73.71,73.53,73.54,6600.0,73.71,73.71,73.53,73.54,6600.0
2015-01-05 12:00:00,73.54,73.58,73.5,73.51,4800.0,73.54,73.58,73.5,73.51,4800.0
2015-01-05 12:10:00,73.48,73.49,73.24,73.24,15000.0,73.48,73.49,73.24,73.24,15000.0
2015-01-05 12:20:00,73.25,73.27,72.87,72.88,17800.0,73.25,73.27,72.87,72.88,17800.0
2015-01-05 12:30:00,72.88,72.89,72.74,72.85,13400.0,72.88,72.89,72.74,72.85,13400.0
2015-01-05 12:40:00,72.89,72.92,72.79,72.8,10600.0,72.89,72.92,72.79,72.8,10600.0
2015-01-05 12:50:00,72.8,72.85,72.74,72.85,5200.0,72.8,72.85,72.74,72.85,5200.0
2015-01-05 13:00:00,72.85,73.03,72.79,73.02,7800.0,72.85,73.03,72.79,73.02,7800.0
2015-01-05 13:10:00,73.02,73.06,72.96,73.06,6000.0,73.02,73.06,72.96,73.06,6000.0
2015-01-05 13:20:00,73.06,73.14,73.05,73.11,5600.0,73.06,73.14,73.05,73.11,5600.0
2015-01-05 13:30:00,73.11,73.2,72.96,72.96,6200.0,73.11,73.2,72.96,72.96,6200.0
2015-01-05 13:40:00,72.96,73.04,72.95,73.04,3400.0,72.96,73.04,72.95,73.04,3400.0
2015-01-05 13:50:00,73.1,73.17,73.08,73.17,4200.0,73.1,73.17,73.08,73.17,4200.0
2015-01-05 14:00:00,73.16,73.2,73.08,73.18,6200.0,73.16,73.2,73.08,73.18,6200.0
2015-01-05 14:10:00,73.15,73.15,73.01,73.07,4400.0,73.15,73.15,73.01,73.07,4400.0
2015-01-05 14:20:00,73.1,73.1,72.97,73.08,6600.0,73.1,73.1,72.97,73.08,6600.0
2015-01-05 14:30:00,73.1,73.23,72.98,73.23,18800.0,73.1,73.23,72.98,73.23,18800.0
2015-01-05 14:40:00,73.23,73.26,73.1,73.2,8800.0,73.23,73.26,73.1,73.2,8800.0
2015-01-05 14:50:00,73.15,73.16,73.05,73.11,8400.0,73.15,73.16,73.05,73.11,8400.0
2015-01-05 15:00:00,73.11,73.11,73.01,73.05,4800.0,73.11,73.11,73.01,73.05,4800.0
2015-01-05 15:10:00,73.05,73.11,73.04,73.09,10200.0,73.05,73.11,73.04,73.09,10200.0
2015-01-05 15:20:00,73.11,73.28,73.1,73.17,9200.0,73.11,73.28,73.1,73.17,9200.0
2015-01-05 15:30:00,73.16,73.19,73.07,73.14,16600.0,73.16,73.19,73.07,73.14,16600.0
2015-01-05 15:40:00,73.14,73.2,73.08,73.2,14000.0,73.14,73.2,73.08,73.2,14000.0
2015-01-05 15:50:00,73.21,73.38,73.11,73.16,46400.0,73.21,73.38,73.11,73.16,46400.0
2015-01-06 09:30:00,73.31,73.51,73.13,73.13,6200.0,73.31,73.51,73.13,73.13,6200.0
2015-01-06 09:40:00,73.27,73.55,73.2,73.53,11800.0,73.27,73.55,73.2,73.53,11800.0
2015-01-06 09:50:00,73.53,73.61,73.28,73.31,10200.0,73.53,73.61,73.28,73.31,10200.0
2015-01-06 10:00:00,73.39,73.7,73.39,73.54,11600.0,73.39,73.7,73.39,73.54,11600.0
2015-01-06 10:10:00,73.52,73.56,73.33,73.41,16200.0,73.52,73.56,73.33,73.41,16200.0
2015-01-06 10:20:00,73.44,73.58,73.44,73.54,4000.0,73.44,73.58,73.44,73.54,4000.0
2015-01-06 10:30:00,73.53,73.56,73.22,73.24,10800.0,73.53,73.56,73.22,73.24,10800.0
2015-01-06 10:40:00,73.28,73.43,73.28,73.3,17000.0,73.28,73.43,73.28,73.3,17000.0
2015-01-06 10:50:00,73.38,73.47,73.36,73.39,6400.0,73.38,73.47,73.36,73.39,6400.0
2015-01-06 11:00:00,73.39,73.39,73.17,73.22,7600.0,73.39,73.39,73.17,73.22,7600.0
2015-01-06 11:10:00,73.17,73.21,73.06,73.08,7200.0,73.17,73.21,73.06,73.08,7200.0
2015-01-06 11:20:00,73.08,73.2,73.07,73.17,8600.0,73.08,73.2,73.07,73.17,8600.0
2015-01-06 11:30:00,73.14,73.15,72.89,72.89,7000.0,73.14,73.15,72.89,72.89,7000.0
2015-01-06 11:40:00,72.92,72.99,72.89,72.98,7200.0,72.92,72.99,72.89,72.98,7200.0
2015-01-06 11:50:00,72.99,72.99,72.83,72.88,6400.0,72.99,72.99,72.83,72.88,6400.0
2015-01-06 12:00:00,72.87,72.87,72.58,72.63,6400.0,72.87,72.87,72.58,72.63,6400.0
2015-01-06 12:10:00,72.63,72.69,72.44,72.44,6800.0,72.63,72.69,72.44,72.44,6800.0
2015-01-06 12:20:00,72.45,72.76,72.38,72.66,17000.0,72.45,72.76,72.38,72.66,17000.0
2015-01-06 12:30:00,72.66,72.72,72.59,72.7,8000.0,72.66,72.72,72.59,72.7,8000.0
2015-01-06 12:40:00,72.68,72.75,72.6,72.71,8000.0,72.68,72.75,72.6,72.71,8000.0
2015-01-06 12:50:00,72.78,72.87,72.74,72.82,6800.0,72.78,72.87,72.74,72.82,6800.0
2015-01-06 13:00:00,72.76,72.77,72.64,72.64,5800.0,72.76,72.77,72.64,72.64,5800.0
2015-01-06 13:10:00,72.64,72.71,72.52,72.52,5800.0,72.64,72.71,72.52,72.52,5800.0
2015-01-06 13:20:00,72.5,72.59,72.39,72.59,13000.0,72.5,72.59,72.39,72.59,13000.0
2015-01-06 13:30:00,72.65,72.73,72.49,72.71,17400.0,72.65,72.73,72.49,72.71,17400.0
2015-01-06 13:40:00,72.76,72.82,72.61,72.82,6600.0,72.76,72.82,72.61,72.82,6600.0
2015-01-06 13:50:00,72.81,73.0,72.69,73.0,8800.0,72.81,73.0,72.69,73.0,8800.0
2015-01-06 14:00:00,72.99,73.16,72.98,73.05,10800.0,72.99,73.16,72.98,73.05,10800.0
2015-01-06 14:10:00,73.04,73.04,72.79,72.93,13800.0,73.04,73.04,72.79,72.93,13800.0
2015-01-06 14:20:00,72.96,73.19,72.91,73.18,16000.0,72.96,73.19,72.91,73.18,16000.0
2015-01-06 14:30:00,73.17,73.54,73.17,73.54,19200.0,73.17,73.54,73.17,73.54,19200.0
2015-01-06 14:40:00,73.54,73.88,73.49,73.88,13600.0,73.54,73.88,73.49,73.88,13600.0
2015-01-06 14:50:00,73.88,73.91,73.66,73.75,14600.0,73.88,73.91,73.66,73.75,14600.0
2015-01-06 15:00:00,73.74,73.74,73.38,73.49,13400.0,73.74,73.74,73.38,73.49,13400.0
2015-01-06 15:10:00,73.47,73.62,73.46,73.6,13000.0,73.47,73.62,73.46,73.6,13000.0
2015-01-06 15:20:00,73.63,73.81,73.57,73.74,13600.0,73.63,73.81,73.57,73.74,13600.0
2015-01-06 15:30:00,73.83,73.83,73.43,73.43,24600.0,73.83,73.83,73.43,73.43,24600.0
2015-01-06 15:40:00,73.42,73.53,73.37,73.39,26000.0,73.42,73.53,73.37,73.39,26000.0
2015-01-06 15:50:00,73.48,73.6,73.32,73.39,97800.0,73.48,73.6,73.32,73.39,97800.0
2015-01-07 09:30:00,73.94,73.99,73.2,73.7,15400.0,73.94,73.99,73.2,73.7,15400.0
2015-01-07 09:40:00,73.48,74.35,73.48,74.21,13800.0,73.48,74.35,73.48,74.21,13800.0
2015-01-07 09:50:00,74.34,74.57,74.32,74.42,8000.0,74.34,74.57,74.32,74.42,8000.0
2015-01-07 10:00:00,74.47,74.51,74.22,74.31,16800.0,74.47,74.51,74.22,74.31,16800.0
2015-01-07 10:10:00,74.32,74.48,74.32,74.36,7800.0,74.32,74.48,74.32,74.36,7800.0
2015-01-07 10:20:00,74.38,74.42,74.18,74.41,7800.0,74.38,74.42,74.18,74.41,7800.0
2015-01-07 10:30:00,74.35,74.39,74.17,74.2,10800.0,74.35,74.39,74.17,74.2,10800.0
2015-01-07 10:40:00,74.14,74.14,74.04,74.1,22000.0,74.14,74.14,74.04,74.1,22000.0
2015-01-07 10:50:00,74.13,74.13,74.03,74.04,6400.0,74.13,74.13,74.03,74.04,6400.0
2015-01-07 11:00:00,74.04,74.06,73.66,73.67,13600.0,74.04,74.06,73.66,73.67,13600.0
2015-01-07 11:10:00,73.64,73.7,73.46,73.61,16000.0,73.64,73.7,73.46,73.61,16000.0
2015-01-07 11:20:00,73.61,73.74,73.61,73.7,6000.0,73.61,73.74,73.61,73.7,6000.0
2015-01-07 11:30:00,73.8,74.11,73.78,73.92,8000.0,73.8,74.11,73.78,73.92,8000.0
2015-01-07 11:40:00,73.95,74.19,73.95,74.17,3200.0,73.95,74.19,73.95,74.17,3200.0
2015-01-07 11:50:00,74.31,74.49,74.3,74.49,13400.0,74.31,74.49,74.3,74.49,13400.0
2015-01-07 12:00:00,74.42,74.49,74.25,74.42,7200.0,74.42,74.49,74.25,74.42,7200.0
2015-01-07 12:10:00,74.39,74.39,74.25,74.32,4600.0,74.39,74.39,74.25,74.32,4600.0
2015-01-07 12:20:00,74.41,74.41,74.28,74.29,7200.0,74.41,74.41,74.28,74.29,7200.0
2015-01-07 12:30:00,74.35,74.35,74.24,74.33,4800.0,74.35,74.35,74.24,74.33,4800.0
2015-01-07 12:40:00,74.33,74.35,74.11,74.18,4400.0,74.33,74.35,74.11,74.18,4400.0
2015-01-07 12:50:00,74.16,74.39,74.16,74.24,10000.0,74.16,74.39,74.16,74.24,10000.0
2015-01-07 13:00:00,74.29,74.3,74.04,74.04,12000.0,74.29,74.3,74.04,74.04,12000.0
2015-01-07 13:10:00,74.1,74.2,74.08,74.18,5600.0,74.1,74.2,74.08,74.18,5600.0
2015-01-07 13:20:00,74.22,74.27,74.09,74.27,5600.0,74.22,74.27,74.09,74.27,5600.0
2015-01-07 13:30:00,74.26,74.52,74.26,74.44,12000.0,74.26,74.52,74.26,74.44,12000.0
2015-01-07 13:40:00,74.39,74.68,74.39,74.66,7600.0,74.39,74.68,74.39,74.66,7600.0
2015-01-07 13:50:00,74.66,74.68,74.57,74.66,8600.0,74.66,74.68,74.57,74.66,8600.0
2015-01-07 14:00:00,74.66,74.76,74.47,74.76,14000.0,74.66,74.76,74.47,74.76,14000.0
2015-01-07 14:10:00,74.8,74.8,74.6,74.71,8000.0,74.8,74.8,74.6,74.71,8000.0
2015-01-07 14:20:00,74.75,74.77,74.65,74.65,8800.0,74.75,74.77,74.65,74.65,8800.0
2015-01-07 14:30:00,74.61,74.8,74.61,74.8,8600.0,74.61,74.8,74.61,74.8,8600.0
2015-01-07 14:40:00,74.79,74.86,74.76,74.86,15600.0,74.79,74.86,74.76,74.86,15600.0
2015-01-07 14:50:00,74.82,74.82,74.69,74.79,8800.0,74.82,74.82,74.69,74.79,8800.0
2015-01-07 15:00:00,74.79,74.83,74.64,74.83,15000.0,74.79,74.83,74.64,74.83,15000.0
2015-01-07 15:10:00,74.86,74.89,74.71,74.8,17800.0,74.86,74.89,74.71,74.8,17800.0
2015-01-07 15:20:00,74.81,74.85,74.72,74.78,13000.0,74.81,74.85,74.72,74.78,13000.0
2015-01-07 15:30:00,74.78,74.81,74.73,74.74,10600.0,74.78,74.81,74.73,74.74,10600.0
2015-01-07 15:40:00,74.76,74.85,74.76,74.83,14800.0,74.76,74.85,74.76,74.83,14800.0
2015-01-07 15:50:00,74.85,74.9,74.79,74.9,47400.0,74.85,74.9,74.79,74.9,47400.0
2015-01-08 09:30:00,75.13,75.48,74.85,75.16,36800.0,75.13,75.48,74.85,75.16,36800.0
2015-01-08 09:40:00,75.17,75.45,75.14,75.22,18000.0,75.17,75.45,75.14,75.22,18000.0
2015-01-08 09:50:00,75.24,75.42,75.17,75.33,9400.0,75.24,75.42,75.17,75.33,9400.0
2015-01-08 10:00:00,75.38,75.4,75.23,75.31,15800.0,75.38,75.4,75.23,75.31,15800.0
2015-01-08 10:10:00,75.31,75.44,75.31,75.39,8000.0,75.31,75.44,75.31,75.39,8000.0
2015-01-08 10:20:00,75.39,75.4,75.32,75.35,9400.0,75.39,75.4,75.32,75.35,9400.0
2015-01-08 10:30:00,75.31,75.35,75.27,75.3,4600.0,75.31,75.35,75.27,75.3,4600.0
2015-01-08 10:40:00,75.31,75.36,75.26,75.35,8800.0,75.31,75.36,75.26,75.35,8800.0
2015-01-08 10:50:00,75.29,75.35,75.21,75.35,12800.0,75.29,75.35,75.21,75.35,12800.0
2015-01-08 11:00:00,75.35,75.37,75.24,75.26,19400.0,75.35,75.37,75.24,75.26,19400.0
2015-01-08 11:10:00,75.25,75.39,75.24,75.26,9200.0,75.25,75.39,75.24,75.26,9200.0
2015-01-08 11:20:00,75.29,75.29,75.02,75.11,12200.0,75.29,75.29,75.02,75.11,12200.0
2015-01-08 11:30:00,75.08,75.08,74.92,75.0,61000.0,75.08,75.08,74.92,75.0,61000.0
2015-01-08 11:40:00,75.0,75.07,74.96,75.04,10000.0,75.0,75.07,74.96,75.04,10000.0
2015-01-08 11:50:00,75.05,75.06,75.0,75.03,24800.0,75.05,75.06,75.0,75.03,24800.0
2015-01-08 12:00:00,75.02,75.05,75.0,75.03,16000.0,75.02,75.05,75.0,75.03,16000.0
2015-01-08 12:10:00,75.03,75.07,75.0,75.03,21200.0,75.03,75.07,75.0,75.03,21200.0
2015-01-08 12:20:00,75.05,75.11,75.03,75.11,16800.0,75.05,75.11,75.03,75.11,16800.0
2015-01-08 12:30:00,75.09,75.13,75.07,75.1,5400.0,75.09,75.13,75.07,75.1,5400.0
2015-01-08 12:40:00,75.12,75.13,75.05,75.1,11600.0,75.12,75.13,75.05,75.1,11600.0
2015-01-08 12:50:00,75.1,75.19,75.1,75.19,10400.0,75.1,75.19,75.1,75.19,10400.0
2015-01-08 13:00:00,75.17,75.23,75.08,75.17,17200.0,75.17,75.23,75.08,75.17,17200.0
2015-01-08 13:10:00,75.17,75.2,75.08,75.11,3000.0,75.17,75.2,75.08,75.11,3000.0
2015-01-08 13:20:00,75.11,75.19,75.08,75.16,4400.0,75.11,75.19,75.08,75.16,4400.0
2015-01-08 13:30:00,75.2,75.23,75.14,75.18,9600.0,75.2,75.23,75.14,75.18,9600.0
2015-01-08 13:40:00,75.19,75.24,75.18,75.2,17400.0,75.19,75.24,75.18,75.2,17400.0
2015-01-08 13:50:00,75.24,75.27,75.17,75.19,8800.0,75.24,75.27,75.17,75.19,8800.0
2015-01-08 14:00:00,75.24,75.3,75.2,75.28,21000.0,75.24,75.3,75.2,75.28,21000.0
2015-01-08 14:10:00,75.28,75.42,75.26,75.39,30200.0,75.28,75.42,75.26,75.39,30200.0
2015-01-08 14:20:00,75.39,75.54,75.39,75.53,27600.0,75.39,75.54,75.39,75.53,27600.0
2015-01-08 14:30:00,75.5,75.57,75.48,75.57,17800.0,75.5,75.57,75.48,75.57,17800.0
2015-01-08 14:40:00,75.57,75.58,75.56,75.58,12800.0,75.57,75.58,75.56,75.58,12800.0
2015-01-08 14:50:00,75.57,75.64,75.57,75.63,11800.0,75.57,75.64,75.57,75.63,11800.0
2015-01-08 15:00:00,75.64,75.69,75.61,75.64,21600.0,75.64,75.69,75.61,75.64,21600.0
2015-01-08 15:10:00,75.66,75.72,75.66,75.68,15600.0,75.66,75.72,75.66,75.68,15600.0
2015-01-08 15:20:00,75.68,75.71,75.63,75.64,15000.0,75.68,75.71,75.63,75.64,15000.0
2015-01-08 15:30:00,75.64,75.64,75.56,75.57,13400.0,75.64,75.64,75.56,75.57,13400.0
2015-01-08 15:40:00,75.54,75.54,75.41,75.41,20800.0,75.54,75.54,75.41,75.41,20800.0
2015-01-08 15:50:00,75.42,75.46,75.38,75.39,56800.0,75.42,75.46,75.38,75.39,56800.0
2015-01-09 09:30:00,75.32,75.76,75.03,75.03,7800.0,75.32,75.76,75.03,75.03,7800.0
2015-01-09 09:40:00,75.17,75.46,75.08,75.26,15000.0,75.17,75.46,75.08,75.26,15000.0
2015-01-09 09:50:00,75.19,75.36,75.01,75.04,7800.0,75.19,75.36,75.01,75.04,7800.0
2015-01-09 10:00:00,75.01,75.23,74.99,75.21,21800.0,75.01,75.23,74.99,75.21,21800.0
2015-01-09 10:10:00,75.21,75.23,74.99,75.02,11000.0,75.21,75.23,74.99,75.02,11000.0
2015-01-09 10:20:00,75.03,75.13,74.89,74.89,5000.0,75.03,75.13,74.89,74.89,5000.0
2015-01-09 10:30:00,74.89,75.03,74.67,75.01,20200.0,74.89,75.03,74.67,75.01,20200.0
2015-01-09 10:40:00,75.01,75.16,74.97,75.16,32600.0,75.01,75.16,74.97,75.16,32600.0
2015-01-09 10:50:00,75.11,75.19,75.02,75.02,20800.0,75.11,75.19,75.02,75.02,20800.0
2015-01-09 11:00:00,75.02,75.16,75.02,75.14,32200.0,75.02,75.16,75.02,75.14,32200.0
2015-01-09 11:10:00,75.13,75.13,75.0,75.05,10400.0,75.13,75.13,75.0,75.05,10400.0
2015-01-09 11:20:00,75.02,75.1,74.98,75.02,9600.0,75.02,75.1,74.98,75.02,9600.0
2015-01-09 11:30:00,75.01,75.11,75.0,75.07,7600.0,75.01,75.11,75.0,75.07,7600.0
2015-01-09 11:40:00,75.07,75.17,75.02,75.1,12400.0,75.07,75.17,75.02,75.1,12400.0
2015-01-09 11:50:00,75.11,75.18,75.09,75.1,8600.0,75.11,75.18,75.09,75.1,8600.0
2015-01-09 12:00:00,75.11,75.27,75.09,75.21,24200.0,75.11,75.27,75.09,75.21,24200.0
2015-01-09 12:10:00,75.18,75.22,75.16,75.17,10000.0,75.18,75.22,75.16,75.17,10000.0
2015-01-09 12:20:00,75.17,75.23,75.15,75.21,11600.0,75.17,75.23,75.15,75.21,11600.0
2015-01-09 12:30:00,75.17,75.26,75.17,75.22,14800.0,75.17,75.26,75.17,75.22,14800.0
2015-01-09 12:40:00,75.22,75.23,75.16,75.17,6200.0,75.22,75.23,75.16,75.17,6200.0
2015-01-09 12:50:00,75.17,75.17,74.98,74.99,7200.0,75.17,75.17,74.98,74.99,7200.0
2015-01-09 13:00:00,74.99,75.06,74.99,75.0,13600.0,74.99,75.06,74.99,75.0,13600.0
2015-01-09 13:10:00,75.0,75.18,75.0,75.17,5800.0,75.0,75.18,75.0,75.17,5800.0
2015-01-09 13:20:00,75.17,75.17,75.11,75.14,15800.0,75.17,75.17,75.11,75.14,15800.0
2015-01-09 13:30:00,75.17,75.2,75.12,75.14,12400.0,75.17,75.2,75.12,75.14,12400.0
2015-01-09 13:40:00,75.19,75.25,75.07,75.23,21400.0,75.19,75.25,75.07,75.23,21400.0
2015-01-09 13:50:00,75.19,75.3,75.19,75.3,20600.0,75.19,75.3,75.19,75.3,20600.0
2015-01-09 14:00:00,75.3,75.31,75.12,75.12,18400.0,75.3,75.31,75.12,75.12,18400.0
2015-01-09 14:10:00,75.13,75.16,75.11,75.13,5800.0,75.13,75.16,75.11,75.13,5800.0
2015-01-09 14:20:00,75.13,75.13,75.01,75.01,9600.0,75.13,75.13,75.01,75.01,9600.0
2015-01-09 14:30:00,74.99,75.18,74.96,75.15,8000.0,74.99,75.18,74.96,75.15,8000.0
2015-01-09 14:40:00,75.2,75.22,75.08,75.08,6000.0,75.2,75.22,75.08,75.08,6000.0
2015-01-09 14:50:00,75.06,75.17,75.06,75.15,13600.0,75.06,75.17,75.06,75.15,13600.0
2015-01-09 15:00:00,75.21,75.22,75.13,75.17,11600.0,75.21,75.22,75.13,75.17,11600.0
2015-01-09 15:10:00,75.11,75.19,75.11,75.11,12200.0,75.11,75.19,75.11,75.11,12200.0
2015-01-09 15:20:00,75.14,75.18,75.01,75.01,12400.0,75.14,75.18,75.01,75.01,12400.0
2015-01-09 15:30:00,75.03,75.08,74.88,75.08,13600.0,75.03,75.08,74.88,75.08,13600.0
2015-01-09 15:40:00,75.08,75.1,75.01,75.04,15800.0,75.08,75.1,75.01,75.04,15800.0
2015-01-09 15:50:00,75.01,75.03,74.97,75.0,42200.0,75.01,75.03,74.97,75.0,42200.0
2015-01-12 09:30:00,75.22,75.86,75.0,75.43,44800.0,75.22,75.86,75.0,75.43,44800.0
2015-01-12 09:40:00,75.4,75.86,75.37,75.67,55600.0,75.4,75.86,75.37,75.67,55600.0
2015-01-12 09:50:00,75.67,75.99,75.67,75.97,34400.0,75.67,75.99,75.67,75.97,34400.0
2015-01-12 10:00:00,75.89,75.97,75.74,75.91,32200.0,75.89,75.97,75.74,75.91,32200.0
2015-01-12 10:10:00,75.89,76.13,75.77,75.78,28600.0,75.89,76.13,75.77,75.78,28600.0
2015-01-12 10:20:00,75.85,75.98,75.52,75.55,17200.0,75.85,75.98,75.52,75.55,17200.0
2015-01-12 10:30:00,75.61,75.85,75.61,75.74,3400.0,75.61,75.85,75.61,75.74,3400.0
2015-01-12 10:40:00,75.79,75.93,75.77,75.77,5000.0,75.79,75.93,75.77,75.77,5000.0
2015-01-12 10:50:00,75.8,75.87,75.76,75.84,12000.0,75.8,75.87,75.76,75.84,12000.0
2015-01-12 11:00:00,75.87,75.87,75.69,75.76,14200.0,75.87,75.87,75.69,75.76,14200.0
2015-01-12 11:10:00,75.75,75.83,75.75,75.75,12200.0,75.75,75.83,75.75,75.75,12200.0
2015-01-12 11:20:00,75.75,75.83,75.7,75.75,5600.0,75.75,75.83,75.7,75.75,5600.0
2015-01-12 11:30:00,75.8,75.96,75.78,75.83,12600.0,75.8,75.96,75.78,75.83,12600.0
2015-01-12 11:40:00,75.87,75.94,75.83,75.85,9800.0,75.87,75.94,75.83,75.85,9800.0
2015-01-12 11:50:00,75.85,75.86,75.81,75.86,4000.0,75.85,75.86,75.81,75.86,4000.0
2015-01-12 12:00:00,75.91,75.92,75.79,75.82,6600.0,75.91,75.92,75.79,75.82,6600.0
2015-01-12 12:10:00,75.84,75.88,75.78,75.88,3400.0,75.84,75.88,75.78,75.88,3400.0
2015-01-12 12:20:00,75.85,75.92,75.81,75.83,3800.0,75.85,75.92,75.81,75.83,3800.0
2015-01-12 12:30:00,75.86,75.92,75.84,75.89,6400.0,75.86,75.92,75.84,75.89,6400.0
2015-01-12 12:40:00,75.88,75.88,75.73,75.78,4600.0,75.88,75.88,75.73,75.78,4600.0
2015-01-12 12:50:00,75.72,75.77,75.72,75.72,3200.0,75.72,75.77,75.72,75.72,3200.0
2015-01-12 13:00:00,75.79,75.79,75.69,75.7,1400.0,75.79,75.79,75.69,75.7,1400.0
2015-01-12 13:10:00,75.63,75.84,75.63,75.84,2000.0,75.63,75.84,75.63,75.84,2000.0
2015-01-12 13:20:00,75.83,75.83,75.73,75.78,5000.0,75.83,75.83,75.73,75.78,5000.0
2015-01-12 13:30:00,75.81,75.81,75.76,75.79,4800.0,75.81,75.81,75.76,75.79,4800.0
2015-01-12 13:40:00,75.76,75.82,75.71,75.82,3200.0,75.76,75.82,75.71,75.82,3200.0
2015-01-12 13:50:00,75.83,75.86,75.81,75.86,4200.0,75.83,75.86,75.81,75.86,4200.0
2015-01-12 14:00:00,75.88,75.92,75.74,75.74,3200.0,75.88,75.92,75.74,75.74,3200.0
2015-01-12 14:10:00,75.78,75.86,75.75,75.75,5800.0,75.78,75.86,75.75,75.75,5800.0
2015-01-12 14:20:00,75.71,75.71,75.65,75.67,2000.0,75.71,75.71,75.65,75.67,2000.0
2015-01-12 14:30:00,75.67,75.78,75.67,75.75,8200.0,75.67,75.78,75.67,75.75,8200.0
2015-01-12 14:40:00,75.77,75.79,75.71,75.74,9200.0,75.77,75.79,75.71,75.74,9200.0
2015-01-12 14:50:00,75.75,75.79,75.71,75.71,3800.0,75.75,75.79,75.71,75.71,3800.0
2015-01-12 15:00:00,75.74,75.77,75.71,75.73,5800.0,75.74,75.77,75.71,75.73,5800.0
2015-01-12 15:10:00,75.75,75.81,75.73,75.78,4600.0,75.75,75.81,75.73,75.78,4600.0
2015-01-12 15:20:00,75.75,75.75,75.67,75.71,8400.0,75.75,75.75,75.67,75.71,8400.0
2015-01-12 15:30:00,75.72,75.75,75.6,75.68,15600.0,75.72,75.75,75.6,75.68,15600.0
2015-01-12 15:40:00,75.69,75.84,75.69,75.73,14800.0,75.69,75.84,75.69,75.73,14800.0
2015-01-12 15:50:00,75.73,75.78,75.61,75.64,29600.0,75.73,75.78,75.61,75.64,29600.0
2015-01-13 09:30:00,76.21,76.66,75.64,76.66,7600.0,76.21,76.66,75.64,76.66,7600.0
2015-01-13 09:40:00,76.66,77.13,76.66,77.01,14800.0,76.66,77.13,76.66,77.01,14800.0
2015-01-13 09:50:00,77.02,77.05,76.83,76.95,11400.0,77.02,77.05,76.83,76.95,11400.0
2015-01-13 10:00:00,76.97,77.05,76.79,76.96,25600.0,76.97,77.05,76.79,76.96,25600.0
2015-01-13 10:10:00,76.95,77.22,76.95,77.19,18800.0,76.95,77.22,76.95,77.19,18800.0
2015-01-13 10:20:00,77.26,77.32,77.0,77.0,6400.0,77.26,77.32,77.0,77.0,6400.0
2015-01-13 10:30:00,76.83,76.96,76.8,76.96,1800.0,76.83,76.96,76.8,76.96,1800.0
2015-01-13 10:40:00,76.99,77.0,76.79,76.88,10400.0,76.99,77.0,76.79,76.88,10400.0
2015-01-13 10:50:00,76.93,77.02,76.71,76.83,13600.0,76.93,77.02,76.71,76.83,13600.0
2015-01-13 11:00:00,76.85,77.03,76.83,77.01,6000.0,76.85,77.03,76.83,77.01,6000.0
2015-01-13 11:10:00,77.02,77.25,77.01,77.23,16200.0,77.02,77.25,77.01,77.23,16200.0
2015-01-13 11:20:00,77.22,77.27,77.15,77.27,10200.0,77.22,77.27,77.15,77.27,10200.0
2015-01-13 11:30:00,77.28,77.5,77.28,77.46,13200.0,77.28,77.5,77.28,77.46,13200.0
2015-01-13 11:40:00,77.5,77.74,77.44,77.66,25600.0,77.5,77.74,77.44,77.66,25600.0
2015-01-13 11:50:00,77.67,77.81,77.64,77.71,32400.0,77.67,77.81,77.64,77.71,32400.0
2015-01-13 12:00:00,77.68,77.68,77.49,77.67,15000.0,77.68,77.68,77.49,77.67,15000.0
2015-01-13 12:10:00,77.61,77.97,77.61,77.94,33600.0,77.61,77.97,77.61,77.94,33600.0
2015-01-13 12:20:00,77.93,77.93,77.63,77.66,19800.0,77.93,77.93,77.63,77.66,19800.0
2015-01-13 12:30:00,77.64,77.7,77.58,77.65,10800.0,77.64,77.7,77.58,77.65,10800.0
2015-01-13 12:40:00,77.64,77.66,77.55,77.63,20000.0,77.64,77.66,77.55,77.63,20000.0
2015-01-13 12:50:00,77.64,77.79,77.63,77.79,7200.0,77.64,77.79,77.63,77.79,7200.0
2015-01-13 13:00:00,77.78,78.03,77.78,78.03,14200.0,77.78,78.03,77.78,78.03,14200.0
2015-01-13 13:10:00,77.97,77.97,77.83,77.89,10600.0,77.97,77.97,77.83,77.89,10600.0
2015-01-13 13:20:00,77.89,77.89,77.51,77.54,7800.0,77.89,77.89,77.51,77.54,7800.0
2015-01-13 13:30:00,77.54,77.58,77.43,77.46,33200.0,77.54,77.58,77.43,77.46,33200.0
2015-01-13 13:40:00,77.47,77.49,77.12,77.21,18800.0,77.47,77.49,77.12,77.21,18800.0
2015-01-13 13:50:00,77.24,77.24,77.0,77.11,27400.0,77.24,77.24,77.0,77.11,27400.0
2015-01-13 14:00:00,77.11,77.27,77.11,77.27,21600.0,77.11,77.27,77.11,77.27,21600.0
2015-01-13 14:10:00,77.28,77.3,77.17,77.26,30400.0,77.28,77.3,77.17,77.26,30400.0
2015-01-13 14:20:00,77.22,77.32,77.19,77.32,15200.0,77.22,77.32,77.19,77.32,15200.0
2015-01-13 14:30:00,77.32,77.58,77.3,77.53,13600.0,77.32,77.58,77.3,77.53,13600.0
2015-01-13 14:40:00,77.53,77.62,77.49,77.6,16800.0,77.53,77.62,77.49,77.6,16800.0
2015-01-13 14:50:00,77.6,77.71,77.35,77.35,8200.0,77.6,77.71,77.35,77.35,8200.0
2015-01-13 15:00:00,77.33,77.39,77.32,77.33,19000.0,77.33,77.39,77.32,77.33,19000.0
2015-01-13 15:10:00,77.33,77.54,77.29,77.49,22200.0,77.33,77.54,77.29,77.49,22200.0
2015-01-13 15:20:00,77.49,77.55,77.35,77.35,14800.0,77.49,77.55,77.35,77.35,14800.0
2015-01-13 15:30:00,77.33,77.79,77.32,77.79,14800.0,77.33,77.79,77.32,77.79,14800.0
2015-01-13 15:40:00,77.8,77.95,77.67,77.82,41800.0,77.8,77.95,77.67,77.82,41800.0
2015-01-13 15:50:00,77.8,78.03,77.66,78.0,75800.0,77.8,78.03,77.66,78.0,75800.0
2015-01-14 09:30:00,77.63,78.72,76.85,77.91,27800.0,77.63,78.72,76.85,77.91,27800.0
2015-01-14 09:40:00,77.91,77.95,77.54,77.93,22800.0,77.91,77.95,77.54,77.93,22800.0
2015-01-14 09:50:00,77.89,78.21,77.72,78.03,16200.0,77.89,78.21,77.72,78.03,16200.0
2015-01-14 10:00:00,78.09,78.67,77.96,78.57,21200.0,78.09,78.67,77.96,78.57,21200.0
2015-01-14 10:10:00,78.59,79.29,78.5,79.26,70400.0,78.59,79.29,78.5,79.26,70400.0
2015-01-14 10:20:00,79.21,79.58,79.06,79.42,88200.0,79.21,79.58,79.06,79.42,88200.0
2015-01-14 10:30:00,79.42,79.43,79.06,79.24,126200.0,79.42,79.43,79.06,79.24,126200.0
2015-01-14 10:40:00,79.24,79.4,79.07,79.13,73000.0,79.24,79.4,79.07,79.13,73000.0
2015-01-14 10:50:00,79.11,79.2,79.0,79.15,32200.0,79.11,79.2,79.0,79.15,32200.0
2015-01-14 11:00:00,79.12,79.14,78.94,79.05,34600.0,79.12,79.14,78.94,79.05,34600.0
2015-01-14 11:10:00,79.1,79.33,79.07,79.08,20600.0,79.1,79.33,79.07,79.08,20600.0
2015-01-14 11:20:00,79.16,79.41,79.1,79.36,84600.0,79.16,79.41,79.1,79.36,84600.0
2015-01-14 11:30:00,79.35,79.35,78.83,78.87,16400.0,79.35,79.35,78.83,78.87,16400.0
2015-01-14 11:40:00,78.93,79.5,78.93,79.21,71800.0,78.93,79.5,78.93,79.21,71800.0
2015-01-14 11:50:00,79.2,79.2,78.73,78.85,18200.0,79.2,79.2,78.73,78.85,18200.0
2015-01-14 12:00:00,78.85,79.0,78.79,78.92,23800.0,78.85,79.0,78.79,78.92,23800.0
2015-01-14 12:10:00,78.91,78.99,78.78,78.95,13800.0,78.91,78.99,78.78,78.95,13800.0
2015-01-14 12:20:00,78.95,79.01,78.83,78.89,11600.0,78.95,79.01,78.83,78.89,11600.0
2015-01-14 12:30:00,78.93,79.06,78.86,79.06,12600.0,78.93,79.06,78.86,79.06,12600.0
2015-01-14 12:40:00,79.07,79.48,79.07,79.48,46600.0,79.07,79.48,79.07,79.48,46600.0
2015-01-14 12:50:00,79.48,79.56,79.38,79.5,19600.0,79.48,79.56,79.38,79.5,19600.0
2015-01-14 13:00:00,79.52,79.95,79.48,79.73,26000.0,79.52,79.95,79.48,79.73,26000.0
2015-01-14 13:10:00,79.73,80.33,79.73,80.0,40600.0,79.73,80.33,79.73,80.0,40600.0
2015-01-14 13:20:00,80.01,80.25,79.92,80.16,20200.0,80.01,80.25,79.92,80.16,20200.0
2015-01-14 13:30:00,80.13,80.19,79.95,79.95,26600.0,80.13,80.19,79.95,79.95,26600.0
2015-01-14 13:40:00,79.95,79.95,79.5,79.58,24000.0,79.95,79.95,79.5,79.58,24000.0
2015-01-14 13:50:00,79.58,79.96,79.5,79.91,14200.0,79.58,79.96,79.5,79.91,14200.0
2015-01-14 14:00:00,79.96,80.23,79.88,80.04,34200.0,79.96,80.23,79.88,80.04,34200.0
2015-01-14 14:10:00,80.05,80.37,80.04,80.37,26200.0,80.05,80.37,80.04,80.37,26200.0
2015-01-14 14:20:00,80.36,80.56,80.05,80.56,32000.0,80.36,80.56,80.05,80.56,32000.0
2015-01-14 14:30:00,80.66,80.67,80.39,80.6,34800.0,80.66,80.67,80.39,80.6,34800.0
2015-01-14 14:40:00,80.6,80.85,80.47,80.64,35200.0,80.6,80.85,80.47,80.64,35200.0
2015-01-14 14:50:00,80.58,80.85,80.57,80.76,31600.0,80.58,80.85,80.57,80.76,31600.0
2015-01-14 15:00:00,80.75,81.08,80.74,80.97,29800.0,80.75,81.08,80.74,80.97,29800.0
2015-01-14 15:10:00,81.0,81.23,80.92,81.19,26000.0,81.0,81.23,80.92,81.19,26000.0
2015-01-14 15:20:00,81.08,81.1,80.62,80.74,38800.0,81.08,81.1,80.62,80.74,38800.0
2015-01-14 15:30:00,80.72,80.81,80.25,80.27,62800.0,80.72,80.81,80.25,80.27,62800.0
2015-01-14 15:40:00,80.27,80.41,80.11,80.24,65000.0,80.27,80.41,80.11,80.24,65000.0
2015-01-14 15:50:00,80.22,80.36,80.19,80.22,126400.0,80.22,80.36,80.19,80.22,126400.0
2015-01-15 09:30:00,80.23,80.76,79.99,80.0,11600.0,80.23,80.76,79.99,80.0,11600.0
2015-01-15 09:40:00,80.02,80.11,79.88,80.08,13000.0,80.02,80.11,79.88,80.08,13000.0
2015-01-15 09:50:00,80.01,80.01,79.28,79.33,10000.0,80.01,80.01,79.28,79.33,10000.0
2015-01-15 10:00:00,79.32,79.58,79.22,79.43,46600.0,79.32,79.58,79.22,79.43,46600.0
2015-01-15 10:10:00,79.38,79.63,79.21,79.63,22600.0,79.38,79.63,79.21,79.63,22600.0
2015-01-15 10:20:00,79.6,79.88,79.46,79.88,19600.0,79.6,79.88,79.46,79.88,19600.0
2015-01-15 10:30:00,79.81,80.22,79.81,80.01,13600.0,79.81,80.22,79.81,80.01,13600.0
2015-01-15 10:40:00,80.05,80.13,79.94,80.03,10200.0,80.05,80.13,79.94,80.03,10200.0
2015-01-15 10:50:00,80.02,80.21,80.0,80.0,7200.0,80.02,80.21,80.0,80.0,7200.0
2015-01-15 11:00:00,80.05,80.14,80.01,80.02,20000.0,80.05,80.14,80.01,80.02,20000.0
2015-01-15 11:10:00,80.0,80.09,79.79,79.8,18000.0,80.0,80.09,79.79,79.8,18000.0
2015-01-15 11:20:00,79.89,79.89,79.67,79.77,11400.0,79.89,79.89,79.67,79.77,11400.0
2015-01-15 11:30:00,79.85,79.86,79.54,79.55,16600.0,79.85,79.86,79.54,79.55,16600.0
2015-01-15 11:40:00,79.55,79.69,79.44,79.54,48200.0,79.55,79.69,79.44,79.54,48200.0
2015-01-15 11:50:00,79.53,79.66,79.48,79.49,8400.0,79.53,79.66,79.48,79.49,8400.0
2015-01-15 12:00:00,79.56,79.92,79.54,79.86,57600.0,79.56,79.92,79.54,79.86,57600.0
2015-01-15 12:10:00,79.8,80.12,79.8,79.88,15600.0,79.8,80.12,79.8,79.88,15600.0
2015-01-15 12:20:00,79.94,80.1,79.7,79.7,37000.0,79.94,80.1,79.7,79.7,37000.0
2015-01-15 12:30:00,79.67,79.67,79.4,79.48,24800.0,79.67,79.67,79.4,79.48,24800.0
2015-01-15 12:40:00,79.47,79.58,79.29,79.31,37200.0,79.47,79.58,79.29,79.31,37200.0
2015-01-15 12:50:00,79.33,79.6,79.33,79.39,5200.0,79.33,79.6,79.33,79.39,5200.0
2015-01-15 13:00:00,79.4,79.58,79.35,79.35,5600.0,79.4,79.58,79.35,79.35,5600.0
2015-01-15 13:10:00,79.33,79.5,79.33,79.44,24200.0,79.33,79.5,79.33,79.44,24200.0
2015-01-15 13:20:00,79.44,79.51,79.23,79.23,7000.0,79.44,79.51,79.23,79.23,7000.0
2015-01-15 13:30:00,79.2,79.31,79.12,79.12,6600.0,79.2,79.31,79.12,79.12,6600.0
2015-01-15 13:40:00,79.16,79.24,79.08,79.24,6000.0,79.16,79.24,79.08,79.24,6000.0
2015-01-15 13:50:00,79.25,79.32,79.23,79.27,7600.0,79.25,79.32,79.23,79.27,7600.0
2015-01-15 14:00:00,79.28,79.33,79.23,79.3,9200.0,79.28,79.33,79.23,79.3,9200.0
2015-01-15 14:10:00,79.28,79.28,79.12,79.14,13400.0,79.28,79.28,79.12,79.14,13400.0
2015-01-15 14:20:00,79.14,79.14,78.98,79.04,24400.0,79.14,79.14,78.98,79.04,24400.0
2015-01-15 14:30:00,79.04,79.33,78.96,79.33,11800.0,79.04,79.33,78.96,79.33,11800.0
2015-01-15 14:40:00,79.33,79.45,79.29,79.4,17400.0,79.33,79.45,79.29,79.4,17400.0
2015-01-15 14:50:00,79.42,79.53,79.37,79.45,15200.0,79.42,79.53,79.37,79.45,15200.0
2015-01-15 15:00:00,79.44,79.49,79.32,79.34,12600.0,79.44,79.49,79.32,79.34,12600.0
2015-01-15 15:10:00,79.41,79.41,79.29,79.38,10600.0,79.41,79.41,79.29,79.38,10600.0
2015-01-15 15:20:00,79.39,79.6,79.33,79.54,14000.0,79.39,79.6,79.33,79.54,14000.0
2015-01-15 15:30:00,79.56,79.56,79.3,79.35,13200.0,79.56,79.56,79.3,79.35,13200.0
2015-01-15 15:40:00,79.35,79.36,79.05,79.13,23400.0,79.35,79.36,79.05,79.13,23400.0
2015-01-15 15:50:00,79.13,79.21,78.99,79.14,65000.0,79.13,79.21,78.99,79.14,65000.0
2015-01-16 09:30:00,79.66,82.43,78.51,80.82,38600.0,79.66,82.43,78.51,80.82,38600.0
2015-01-16 09:40:00,80.8,80.8,79.06,79.06,31200.0,80.8,80.8,79.06,79.06,31200.0
2015-01-16 09:50:00,78.86,79.13,78.53,78.58,22600.0,78.86,79.13,78.53,78.58,22600.0
2015-01-16 10:00:00,78.6,78.86,78.36,78.58,55200.0,78.6,78.86,78.36,78.58,55200.0
2015-01-16 10:10:00,78.63,78.86,78.36,78.86,16200.0,78.63,78.86,78.36,78.86,16200.0
2015-01-16 10:20:00,78.95,78.95,78.7,78.7,24600.0,78.95,78.95,78.7,78.7,24600.0
2015-01-16 10:30:00,78.71,79.13,78.7,79.07,34200.0,78.71,79.13,78.7,79.07,34200.0
2015-01-16 10:40:00,79.14,79.27,78.86,78.9,12200.0,79.14,79.27,78.86,78.9,12200.0
2015-01-16 10:50:00,78.88,79.13,78.87,78.93,20000.0,78.88,79.13,78.87,78.93,20000.0
2015-01-16 11:00:00,78.95,79.3,78.95,79.07,13400.0,78.95,79.3,78.95,79.07,13400.0
2015-01-16 11:10:00,79.08,79.11,78.92,79.11,5800.0,79.08,79.11,78.92,79.11,5800.0
2015-01-16 11:20:00,79.14,79.14,79.0,79.14,6200.0,79.14,79.14,79.0,79.14,6200.0
2015-01-16 11:30:00,79.1,79.32,79.05,79.19,10400.0,79.1,79.32,79.05,79.19,10400.0
2015-01-16 11:40:00,79.21,79.43,79.17,79.17,12600.0,79.21,79.43,79.17,79.17,12600.0
2015-01-16 11:50:00,79.15,79.17,79.0,79.0,6200.0,79.15,79.17,79.0,79.0,6200.0
2015-01-16 12:00:00,79.01,79.32,79.01,79.1,14000.0,79.01,79.32,79.01,79.1,14000.0
2015-01-16 12:10:00,79.11,79.17,79.0,79.0,11000.0,79.11,79.17,79.0,79.0,11000.0
2015-01-16 12:20:00,78.94,79.08,78.89,79.04,4400.0,78.94,79.08,78.89,79.04,4400.0
2015-01-16 12:30:00,79.06,79.08,78.92,79.0,8200.0,79.06,79.08,78.92,79.0,8200.0
2015-01-16 12:40:00,79.01,79.17,78.92,78.92,5800.0,79.01,79.17,78.92,78.92,5800.0
2015-01-16 12:50:00,78.92,79.03,78.89,78.89,7400.0,78.92,79.03,78.89,78.89,7400.0
2015-01-16 13:00:00,78.91,78.96,78.75,78.77,7400.0,78.91,78.96,78.75,78.77,7400.0
2015-01-16 13:10:00,78.79,78.86,78.78,78.78,3000.0,78.79,78.86,78.78,78.78,3000.0
2015-01-16 13:20:00,78.74,78.86,78.74,78.86,3400.0,78.74,78.86,78.74,78.86,3400.0
2015-01-16 13:30:00,78.82,79.0,78.75,79.0,4800.0,78.82,79.0,78.75,79.0,4800.0
2015-01-16 13:40:00,79.05,79.21,79.02,79.05,15800.0,79.05,79.21,79.02,79.05,15800.0
2015-01-16 13:50:00,79.04,79.11,78.86,78.94,9400.0,79.04,79.11,78.86,78.94,9400.0
2015-01-16 14:00:00,78.97,79.12,78.97,79.0,10000.0,78.97,79.12,78.97,79.0,10000.0
2015-01-16 14:10:00,78.98,79.16,78.89,78.93,9600.0,78.98,79.16,78.89,78.93,9600.0
2015-01-16 14:20:00,78.93,79.12,78.91,78.97,12200.0,78.93,79.12,78.91,78.97,12200.0
2015-01-16 14:30:00,78.97,78.97,78.91,78.94,4000.0,78.97,78.97,78.91,78.94,4000.0
2015-01-16 14:40:00,78.97,78.97,78.83,78.84,4600.0,78.97,78.97,78.83,78.84,4600.0
2015-01-16 14:50:00,78.9,79.04,78.89,79.03,9000.0,78.9,79.04,78.89,79.03,9000.0
2015-01-16 15:00:00,79.05,79.16,78.94,79.06,9800.0,79.05,79.16,78.94,79.06,9800.0
2015-01-16 15:10:00,79.06,79.3,79.01,79.26,13800.0,79.06,79.3,79.01,79.26,13800.0
2015-01-16 15:20:00,79.31,79.39,79.27,79.27,6800.0,79.31,79.39,79.27,79.27,6800.0
2015-01-16 15:30:00,79.26,79.57,79.26,79.57,10200.0,79.26,79.57,79.26,79.57,10200.0
2015-01-16 15:40:00,79.56,79.7,79.55,79.61,14800.0,79.56,79.7,79.55,79.61,14800.0
2015-01-16 15:50:00,79.66,79.8,79.65,79.71,37200.0,79.66,79.8,79.65,79.71,37200.0
2015-01-20 09:30:00,80.17,80.44,79.77,80.08,13800.0,80.17,80.44,79.77,80.08,13800.0
2015-01-20 09:40:00,80.04,80.09,79.73,79.8,7600.0,80.04,80.09,79.73,79.8,7600.0
2015-01-20 09:50:00,79.8,79.99,79.74,79.91,4800.0,79.8,79.99,79.74,79.91,4800.0
2015-01-20 10:00:00,79.91,79.96,79.45,79.54,3800.0,79.91,79.96,79.45,79.54,3800.0
2015-01-20 10:10:00,79.66,79.98,79.54,79.83,34600.0,79.66,79.98,79.54,79.83,34600.0
2015-01-20 10:20:00,79.71,79.81,79.57,79.68,7800.0,79.71,79.81,79.57,79.68,7800.0
2015-01-20 10:30:00,79.68,79.73,79.44,79.61,22400.0,79.68,79.73,79.44,79.61,22400.0
2015-01-20 10:40:00,79.51,79.55,79.24,79.55,20600.0,79.51,79.55,79.24,79.55,20600.0
2015-01-20 10:50:00,79.55,79.85,79.53,79.61,14000.0,79.55,79.85,79.53,79.61,14000.0
2015-01-20 11:00:00,79.7,79.79,79.51,79.73,9400.0,79.7,79.79,79.51,79.73,9400.0
2015-01-20 11:10:00,79.61,79.73,79.57,79.68,13400.0,79.61,79.73,79.57,79.68,13400.0
2015-01-20 11:20:00,79.67,79.67,79.29,79.29,13200.0,79.67,79.67,79.29,79.29,13200.0
2015-01-20 11:30:00,79.31,79.37,79.06,79.07,9400.0,79.31,79.37,79.06,79.07,9400.0
2015-01-20 11:40:00,79.14,79.19,78.81,78.97,15600.0,79.14,79.19,78.81,78.97,15600.0
2015-01-20 11:50:00,79.02,79.03,78.9,79.03,5000.0,79.02,79.03,78.9,79.03,5000.0
2015-01-20 12:00:00,79.04,79.22,79.02,79.22,6800.0,79.04,79.22,79.02,79.22,6800.0
2015-01-20 12:10:00,79.3,79.33,79.17,79.22,3800.0,79.3,79.33,79.17,79.22,3800.0
2015-01-20 12:20:00,79.22,79.34,79.14,79.34,6600.0,79.22,79.34,79.14,79.34,6600.0
2015-01-20 12:30:00,79.37,79.45,79.3,79.42,4600.0,79.37,79.45,79.3,79.42,4600.0
2015-01-20 12:40:00,79.49,79.67,79.41,79.52,30000.0,79.49,79.67,79.41,79.52,30000.0
2015-01-20 12:50:00,79.52,79.96,79.52,79.74,57200.0,79.52,79.96,79.52,79.74,57200.0
2015-01-20 13:00:00,79.71,79.75,79.6,79.7,23800.0,79.71,79.75,79.6,79.7,23800.0
2015-01-20 13:10:00,79.65,79.7,79.45,79.45,11200.0,79.65,79.7,79.45,79.45,11200.0
2015-01-20 13:20:00,79.5,79.64,79.49,79.63,14400.0,79.5,79.64,79.49,79.63,14400.0
2015-01-20 13:30:00,79.67,79.7,79.59,79.67,8000.0,79.67,79.7,79.59,79.67,8000.0
2015-01-20 13:40:00,79.67,79.67,79.49,79.59,5800.0,79.67,79.67,79.49,79.59,5800.0
2015-01-20 13:50:00,79.66,79.66,79.52,79.66,6000.0,79.66,79.66,79.52,79.66,6000.0
2015-01-20 14:00:00,79.61,79.68,79.59,79.68,9400.0,79.61,79.68,79.59,79.68,9400.0
2015-01-20 14:10:00,79.69,79.69,79.58,79.6,6400.0,79.69,79.69,79.58,79.6,6400.0
2015-01-20 14:20:00,79.63,79.77,79.61,79.68,7400.0,79.63,79.77,79.61,79.68,7400.0
2015-01-20 14:30:00,79.7,79.89,79.7,79.89,4800.0,79.7,79.89,79.7,79.89,4800.0
2015-01-20 14:40:00,79.97,80.16,79.97,80.11,9400.0,79.97,80.16,79.97,80.11,9400.0
2015-01-20 14:50:00,80.09,80.15,80.05,80.11,8400.0,80.09,80.15,80.05,80.11,8400.0
2015-01-20 15:00:00,80.2,80.25,80.08,80.17,4000.0,80.2,80.25,80.08,80.17,4000.0
2015-01-20 15:10:00,80.22,80.3,80.18,80.3,7200.0,80.22,80.3,80.18,80.3,7200.0
2015-01-20 15:20:00,80.31,80.31,80.13,80.24,37800.0,80.31,80.31,80.13,80.24,37800.0
2015-01-20 15:30:00,80.23,80.25,80.15,80.22,27000.0,80.23,80.25,80.15,80.22,27000.0
2015-01-20 15:40:00,80.21,80.26,80.03,80.03,13000.0,80.21,80.26,80.03,80.03,13000.0
2015-01-20 15:50:00,80.0,80.08,79.89,80.0,52600.0,80.0,80.08,79.89,80.0,52600.0
2015-01-21 09:30:00,80.23,80.55,79.42,79.72,39000.0,80.23,80.55,79.42,79.72,39000.0
2015-01-21 09:40:00,79.77,79.98,79.35,79.35,16400.0,79.77,79.98,79.35,79.35,16400.0
2015-01-21 09:50:00,79.51,80.01,79.4,79.95,11600.0,79.51,80.01,79.4,79.95,11600.0
2015-01-21 10:00:00,79.95,80.21,79.89,80.04,72200.0,79.95,80.21,79.89,80.04,72200.0
2015-01-21 10:10:00,79.96,79.96,79.69,79.86,12000.0,79.96,79.96,79.69,79.86,12000.0
2015-01-21 10:20:00,79.85,79.98,79.84,79.96,9800.0,79.85,79.98,79.84,79.96,9800.0
2015-01-21 10:30:00,79.96,79.96,79.64,79.64,4800.0,79.96,79.96,79.64,79.64,4800.0
2015-01-21 10:40:00,79.65,80.06,79.65,80.05,6800.0,79.65,80.06,79.65,80.05,6800.0
2015-01-21 10:50:00,80.17,80.47,80.17,80.28,5000.0,80.17,80.47,80.17,80.28,5000.0
2015-01-21 11:00:00,80.17,80.26,80.04,80.05,8600.0,80.17,80.26,80.04,80.05,8600.0
2015-01-21 11:10:00,80.09,80.21,80.09,80.16,6600.0,80.09,80.21,80.09,80.16,6600.0
2015-01-21 11:20:00,80.1,80.26,80.02,80.14,8200.0,80.1,80.26,80.02,80.14,8200.0
2015-01-21 11:30:00,80.16,80.27,80.03,80.04,6200.0,80.16,80.27,80.03,80.04,6200.0
2015-01-21 11:40:00,80.05,80.05,79.98,80.02,4600.0,80.05,80.05,79.98,80.02,4600.0
2015-01-21 11:50:00,80.03,80.08,79.92,79.92,4400.0,80.03,80.08,79.92,79.92,4400.0
2015-01-21 12:00:00,79.95,79.99,79.75,79.77,8800.0,79.95,79.99,79.75,79.77,8800.0
2015-01-21 12:10:00,79.77,80.12,79.77,80.04,4000.0,79.77,80.12,79.77,80.04,4000.0
2015-01-21 12:20:00,80.02,80.03,79.95,80.01,3600.0,80.02,80.03,79.95,80.01,3600.0
2015-01-21 12:30:00,80.01,80.17,79.92,79.95,27400.0,80.01,80.17,79.92,79.95,27400.0
2015-01-21 12:40:00,79.92,80.13,79.92,80.13,1200.0,79.92,80.13,79.92,80.13,1200.0
2015-01-21 12:50:00,80.17,80.17,79.75,79.82,4600.0,80.17,80.17,79.75,79.82,4600.0
2015-01-21 13:00:00,79.98,80.06,79.93,80.04,3000.0,79.98,80.06,79.93,80.04,3000.0
2015-01-21 13:10:00,80.02,80.06,79.92,80.06,2600.0,80.02,80.06,79.92,80.06,2600.0
2015-01-21 13:20:00,80.11,80.13,79.91,79.96,4200.0,80.11,80.13,79.91,79.96,4200.0
2015-01-21 13:30:00,79.95,79.95,79.82,79.94,1800.0,79.95,79.95,79.82,79.94,1800.0
2015-01-21 13:40:00,79.9,79.98,79.81,79.89,10000.0,79.9,79.98,79.81,79.89,10000.0
2015-01-21 13:50:00,79.86,79.88,79.82,79.82,2600.0,79.86,79.88,79.82,79.82,2600.0
2015-01-21 14:00:00,79.85,79.85,79.73,79.81,7200.0,79.85,79.85,79.73,79.81,7200.0
2015-01-21 14:10:00,79.81,80.0,79.75,80.0,13000.0,79.81,80.0,79.75,80.0,13000.0
2015-01-21 14:20:00,79.99,80.0,79.95,79.95,8400.0,79.99,80.0,79.95,79.95,8400.0
2015-01-21 14:30:00,79.98,80.0,79.88,79.88,4200.0,79.98,80.0,79.88,79.88,4200.0
2015-01-21 14:40:00,79.85,80.0,79.82,79.93,5400.0,79.85,80.0,79.82,79.93,5400.0
2015-01-21 14:50:00,79.92,80.0,79.88,79.98,11600.0,79.92,80.0,79.88,79.98,11600.0
2015-01-21 15:00:00,79.95,80.0,79.87,79.88,7000.0,79.95,80.0,79.87,79.88,7000.0
2015-01-21 15:10:00,79.81,80.0,79.78,79.99,8200.0,79.81,80.0,79.78,79.99,8200.0
2015-01-21 15:20:00,79.98,79.99,79.86,79.91,9000.0,79.98,79.99,79.86,79.91,9000.0
2015-01-21 15:30:00,79.88,79.98,79.83,79.96,7800.0,79.88,79.98,79.83,79.96,7800.0
2015-01-21 15:40:00,79.97,79.99,79.88,79.93,9200.0,79.97,79.99,79.88,79.93,9200.0
2015-01-21 15:50:00,79.93,80.0,79.87,79.92,31800.0,79.93,80.0,79.87,79.92,31800.0
2015-01-22 09:30:00,80.0,82.3,79.76,80.04,12000.0,80.0,82.3,79.76,80.04,12000.0
2015-01-22 09:40:00,79.86,79.88,79.39,79.67,13200.0,79.86,79.88,79.39,79.67,13200.0
2015-01-22 09:50:00,79.51,80.0,79.5,80.0,8800.0,79.51,80.0,79.5,80.0,8800.0
2015-01-22 10:00:00,80.0,80.17,79.9,80.13,16800.0,80.0,80.17,79.9,80.13,16800.0
2015-01-22 10:10:00,80.1,80.33,80.04,80.32,14600.0,80.1,80.33,80.04,80.32,14600.0
2015-01-22 10:20:00,80.38,80.41,80.21,80.34,18800.0,80.38,80.41,80.21,80.34,18800.0
2015-01-22 10:30:00,80.36,80.39,80.12,80.12,13400.0,80.36,80.39,80.12,80.12,13400.0
2015-01-22 10:40:00,80.24,80.85,80.24,80.83,65600.0,80.24,80.85,80.24,80.83,65600.0
2015-01-22 10:50:00,80.91,81.31,80.91,81.22,19600.0,80.91,81.31,80.91,81.22,19600.0
2015-01-22 11:00:00,81.19,81.23,80.97,81.06,9400.0,81.19,81.23,80.97,81.06,9400.0
2015-01-22 11:10:00,81.06,81.11,80.86,80.86,56400.0,81.06,81.11,80.86,80.86,56400.0
2015-01-22 11:20:00,80.88,81.05,80.88,81.0,21000.0,80.88,81.05,80.88,81.0,21000.0
2015-01-22 11:30:00,81.04,81.04,80.86,80.86,3800.0,81.04,81.04,80.86,80.86,3800.0
2015-01-22 11:40:00,80.92,81.07,80.9,81.03,34800.0,80.92,81.07,80.9,81.03,34800.0
2015-01-22 11:50:00,81.0,81.14,80.98,81.11,11200.0,81.0,81.14,80.98,81.11,11200.0
2015-01-22 12:00:00,81.2,81.25,81.11,81.11,5200.0,81.2,81.25,81.11,81.11,5200.0
2015-01-22 12:10:00,81.08,81.08,81.05,81.05,400.0,81.08,81.08,81.05,81.05,400.0
2015-01-22 12:20:00,81.03,81.33,81.03,81.33,7800.0,81.03,81.33,81.03,81.33,7800.0
2015-01-22 12:30:00,81.26,81.54,81.26,81.5,19000.0,81.26,81.54,81.26,81.5,19000.0
2015-01-22 12:40:00,81.51,81.67,81.41,81.66,10800.0,81.51,81.67,81.41,81.66,10800.0
2015-01-22 12:50:00,81.51,81.56,81.48,81.56,1400.0,81.51,81.56,81.48,81.56,1400.0
2015-01-22 13:00:00,81.56,82.11,81.56,82.03,75200.0,81.56,82.11,81.56,82.03,75200.0
2015-01-22 13:10:00,82.03,82.66,82.02,82.56,35200.0,82.03,82.66,82.02,82.56,35200.0
2015-01-22 13:20:00,82.55,82.85,82.32,82.5,33600.0,82.55,82.85,82.32,82.5,33600.0
2015-01-22 13:30:00,82.5,82.96,82.5,82.94,30200.0,82.5,82.96,82.5,82.94,30200.0
2015-01-22 13:40:00,82.89,83.27,82.36,82.39,31800.0,82.89,83.27,82.36,82.39,31800.0
2015-01-22 13:50:00,82.44,82.74,82.2,82.3,31800.0,82.44,82.74,82.2,82.3,31800.0
2015-01-22 14:00:00,82.3,82.42,82.08,82.11,14400.0,82.3,82.42,82.08,82.11,14400.0
2015-01-22 14:10:00,82.11,82.39,82.1,82.38,9000.0,82.11,82.39,82.1,82.38,9000.0
2015-01-22 14:20:00,82.33,82.53,82.29,82.48,11000.0,82.33,82.53,82.29,82.48,11000.0
2015-01-22 14:30:00,82.54,82.82,82.54,82.81,13000.0,82.54,82.82,82.54,82.81,13000.0
2015-01-22 14:40:00,82.77,82.92,82.74,82.86,16000.0,82.77,82.92,82.74,82.86,16000.0
2015-01-22 14:50:00,82.86,82.86,82.66,82.76,11800.0,82.86,82.86,82.66,82.76,11800.0
2015-01-22 15:00:00,82.78,83.03,82.65,82.99,30400.0,82.78,83.03,82.65,82.99,30400.0
2015-01-22 15:10:00,82.97,83.0,82.8,83.0,7200.0,82.97,83.0,82.8,83.0,7200.0
2015-01-22 15:20:00,83.0,83.01,82.78,83.01,19000.0,83.0,83.01,82.78,83.01,19000.0
2015-01-22 15:30:00,82.96,82.97,82.81,82.85,7200.0,82.96,82.97,82.81,82.85,7200.0
2015-01-22 15:40:00,82.85,82.85,82.63,82.69,13200.0,82.85,82.85,82.63,82.69,13200.0
2015-01-22 15:50:00,82.69,82.71,82.5,82.64,47400.0,82.69,82.71,82.5,82.64,47400.0
2015-01-23 09:30:00,82.75,83.02,82.24,82.39,15200.0,82.75,83.02,82.24,82.39,15200.0
2015-01-23 09:40:00,82.39,82.92,82.24,82.63,4800.0,82.39,82.92,82.24,82.63,4800.0
2015-01-23 09:50:00,82.29,82.74,82.29,82.74,4400.0,82.29,82.74,82.29,82.74,4400.0
2015-01-23 10:00:00,82.72,82.89,82.54,82.61,9000.0,82.72,82.89,82.54,82.61,9000.0
2015-01-23 10:10:00,82.58,82.58,82.44,82.48,2800.0,82.58,82.58,82.44,82.48,2800.0
2015-01-23 10:20:00,82.5,82.76,82.49,82.73,11200.0,82.5,82.76,82.49,82.73,11200.0
2015-01-23 10:30:00,82.71,82.88,82.57,82.68,9200.0,82.71,82.88,82.57,82.68,9200.0
2015-01-23 10:40:00,82.61,82.93,82.58,82.93,12000.0,82.61,82.93,82.58,82.93,12000.0
2015-01-23 10:50:00,82.99,83.57,82.92,83.45,23400.0,82.99,83.57,82.92,83.45,23400.0
2015-01-23 11:00:00,83.51,83.58,83.14,83.25,11800.0,83.51,83.58,83.14,83.25,11800.0
2015-01-23 11:10:00,83.16,83.33,83.11,83.24,14000.0,83.16,83.33,83.11,83.24,14000.0
2015-01-23 11:20:00,83.21,83.36,83.16,83.21,7800.0,83.21,83.36,83.16,83.21,7800.0
2015-01-23 11:30:00,83.3,83.43,83.12,83.25,8400.0,83.3,83.43,83.12,83.25,8400.0
2015-01-23 11:40:00,83.19,83.22,83.11,83.11,7600.0,83.19,83.22,83.11,83.11,7600.0
2015-01-23 11:50:00,83.06,83.2,82.95,83.13,9600.0,83.06,83.2,82.95,83.13,9600.0
2015-01-23 12:00:00,83.2,83.31,83.13,83.23,4400.0,83.2,83.31,83.13,83.23,4400.0
2015-01-23 12:10:00,83.29,83.53,83.21,83.31,4600.0,83.29,83.53,83.21,83.31,4600.0
2015-01-23 12:20:00,83.19,83.78,83.17,83.61,28200.0,83.19,83.78,83.17,83.61,28200.0
2015-01-23 12:30:00,83.61,83.73,83.31,83.49,14600.0,83.61,83.73,83.31,83.49,14600.0
2015-01-23 12:40:00,83.58,83.69,83.29,83.38,5000.0,83.58,83.69,83.29,83.38,5000.0
2015-01-23 12:50:00,83.39,83.58,83.35,83.58,7200.0,83.39,83.58,83.35,83.58,7200.0
2015-01-23 13:00:00,83.58,83.64,83.39,83.52,10000.0,83.58,83.64,83.39,83.52,10000.0
2015-01-23 13:10:00,83.52,83.63,83.27,83.27,3800.0,83.52,83.63,83.27,83.27,3800.0
2015-01-23 13:20:00,83.23,83.47,83.18,83.47,10600.0,83.23,83.47,83.18,83.47,10600.0
2015-01-23 13:30:00,83.42,83.42,83.24,83.33,6400.0,83.42,83.42,83.24,83.33,6400.0
2015-01-23 13:40:00,83.38,83.45,83.31,83.34,4200.0,83.38,83.45,83.31,83.34,4200.0
2015-01-23 13:50:00,83.35,83.39,83.3,83.35,4200.0,83.35,83.39,83.3,83.35,4200.0
2015-01-23 14:00:00,83.35,83.56,83.35,83.51,27400.0,83.35,83.56,83.35,83.51,27400.0
2015-01-23 14:10:00,83.55,83.69,83.47,83.65,19200.0,83.55,83.69,83.47,83.65,19200.0
2015-01-23 14:20:00,83.65,84.1,83.6,84.09,19200.0,83.65,84.1,83.6,84.09,19200.0
2015-01-23 14:30:00,84.08,84.26,83.76,83.95,66800.0,84.08,84.26,83.76,83.95,66800.0
2015-01-23 14:40:00,83.85,84.02,83.76,83.88,39800.0,83.85,84.02,83.76,83.88,39800.0
2015-01-23 14:50:00,83.9,84.2,83.8,83.8,18000.0,83.9,84.2,83.8,83.8,18000.0
2015-01-23 15:00:00,83.8,83.8,83.45,83.69,30200.0,83.8,83.8,83.45,83.69,30200.0
2015-01-23 15:10:00,83.77,83.83,83.47,83.49,10000.0,83.77,83.83,83.47,83.49,10000.0
2015-01-23 15:20:00,83.54,83.85,83.54,83.8,9600.0,83.54,83.85,83.54,83.8,9600.0
2015-01-23 15:30:00,83.81,83.93,83.64,83.77,26400.0,83.81,83.93,83.64,83.77,26400.0
2015-01-23 15:40:00,83.77,83.8,83.57,83.78,21200.0,83.77,83.8,83.57,83.78,21200.0
2015-01-23 15:50:00,83.72,83.76,83.5,83.52,55800.0,83.72,83.76,83.5,83.52,55800.0
2015-01-26 09:30:00,83.82,84.14,82.64,82.66,39800.0,83.82,84.14,82.64,82.66,39800.0
2015-01-26 09:40:00,83.03,83.04,82.31,82.98,11000.0,83.03,83.04,82.31,82.98,11000.0
2015-01-26 09:50:00,82.83,83.38,82.57,82.99,21600.0,82.83,83.38,82.57,82.99,21600.0
2015-01-26 10:00:00,83.02,83.37,82.9,83.37,22000.0,83.02,83.37,82.9,83.37,22000.0
2015-01-26 10:10:00,83.29,83.31,83.17,83.2,5400.0,83.29,83.31,83.17,83.2,5400.0
2015-01-26 10:20:00,83.1,83.23,83.0,83.08,23400.0,83.1,83.23,83.0,83.08,23400.0
2015-01-26 10:30:00,83.1,83.16,83.0,83.12,17400.0,83.1,83.16,83.0,83.12,17400.0
2015-01-26 10:40:00,83.14,83.22,82.98,83.02,18800.0,83.14,83.22,82.98,83.02,18800.0
2015-01-26 10:50:00,83.04,83.04,82.8,82.83,18800.0,83.04,83.04,82.8,82.83,18800.0
2015-01-26 11:00:00,82.83,83.07,82.8,83.01,50800.0,82.83,83.07,82.8,83.01,50800.0
2015-01-26 11:10:00,83.02,83.15,83.0,83.08,11800.0,83.02,83.15,83.0,83.08,11800.0
2015-01-26 11:20:00,83.05,83.23,83.05,83.21,8600.0,83.05,83.23,83.05,83.21,8600.0
2015-01-26 11:30:00,83.23,83.38,83.19,83.31,8400.0,83.23,83.38,83.19,83.31,8400.0
2015-01-26 11:40:00,83.27,83.45,83.17,83.17,26200.0,83.27,83.45,83.17,83.17,26200.0
2015-01-26 11:50:00,83.17,83.29,83.16,83.28,13800.0,83.17,83.29,83.16,83.28,13800.0
2015-01-26 12:00:00,83.28,83.32,83.19,83.24,6600.0,83.28,83.32,83.19,83.24,6600.0
2015-01-26 12:10:00,83.24,83.24,83.08,83.13,9800.0,83.24,83.24,83.08,83.13,9800.0
2015-01-26 12:20:00,83.11,83.17,82.92,83.08,11800.0,83.11,83.17,82.92,83.08,11800.0
2015-01-26 12:30:00,83.08,83.08,82.86,82.96,11200.0,83.08,83.08,82.86,82.96,11200.0
2015-01-26 12:40:00,82.99,83.02,82.86,82.88,7600.0,82.99,83.02,82.86,82.88,7600.0
2015-01-26 12:50:00,82.92,83.17,82.92,83.17,6200.0,82.92,83.17,82.92,83.17,6200.0
2015-01-26 13:00:00,83.18,83.21,83.02,83.18,46600.0,83.18,83.21,83.02,83.18,46600.0
2015-01-26 13:10:00,83.23,83.32,83.12,83.14,22200.0,83.23,83.32,83.12,83.14,22200.0
2015-01-26 13:20:00,83.14,83.14,83.01,83.03,7000.0,83.14,83.14,83.01,83.03,7000.0
2015-01-26 13:30:00,83.02,83.08,82.86,82.98,16800.0,83.02,83.08,82.86,82.98,16800.0
2015-01-26 13:40:00,83.0,83.23,82.99,83.14,12200.0,83.0,83.23,82.99,83.14,12200.0
2015-01-26 13:50:00,83.17,83.24,82.97,83.08,43400.0,83.17,83.24,82.97,83.08,43400.0
2015-01-26 14:00:00,83.16,83.18,83.08,83.09,10200.0,83.16,83.18,83.08,83.09,10200.0
2015-01-26 14:10:00,83.1,83.11,82.94,82.94,7200.0,83.1,83.11,82.94,82.94,7200.0
2015-01-26 14:20:00,82.94,83.08,82.89,83.08,9800.0,82.94,83.08,82.89,83.08,9800.0
2015-01-26 14:30:00,83.08,83.26,83.08,83.15,11400.0,83.08,83.26,83.08,83.15,11400.0
2015-01-26 14:40:00,83.12,83.21,82.99,83.03,6600.0,83.12,83.21,82.99,83.03,6600.0
2015-01-26 14:50:00,83.0,83.03,82.86,82.92,7800.0,83.0,83.03,82.86,82.92,7800.0
2015-01-26 15:00:00,82.87,83.03,82.81,83.02,10400.0,82.87,83.03,82.81,83.02,10400.0
2015-01-26 15:10:00,83.06,83.06,82.71,82.71,16200.0,83.06,83.06,82.71,82.71,16200.0
2015-01-26 15:20:00,82.72,82.88,82.71,82.76,16200.0,82.72,82.88,82.71,82.76,16200.0
2015-01-26 15:30:00,82.76,82.93,82.71,82.82,36200.0,82.76,82.93,82.71,82.82,36200.0
2015-01-26 15:40:00,82.85,82.85,82.66,82.72,35400.0,82.85,82.85,82.66,82.72,35400.0
2015-01-26 15:50:00,82.75,83.08,82.75,83.05,78200.0,82.75,83.08,82.75,83.05,78200.0
2015-01-27 09:30:00,82.21,83.04,82.21,82.66,22800.0,82.21,83.04,82.21,82.66,22800.0
2015-01-27 09:40:00,82.56,82.61,82.33,82.59,3800.0,82.56,82.61,82.33,82.59,3800.0
2015-01-27 09:50:00,82.67,82.85,82.59,82.73,6200.0,82.67,82.85,82.59,82.73,6200.0
2015-01-27 10:00:00,82.71,82.97,82.58,82.92,10400.0,82.71,82.97,82.58,82.92,10400.0
2015-01-27 10:10:00,83.02,83.02,82.73,82.77,6600.0,83.02,83.02,82.73,82.77,6600.0
2015-01-27 10:20:00,82.84,82.84,82.48,82.48,9800.0,82.84,82.84,82.48,82.48,9800.0
2015-01-27 10:30:00,82.42,82.46,82.13,82.19,9600.0,82.42,82.46,82.13,82.19,9600.0
2015-01-27 10:40:00,82.19,82.19,81.86,81.88,24600.0,82.19,82.19,81.86,81.88,24600.0
2015-01-27 10:50:00,81.91,81.94,81.77,81.94,19200.0,81.91,81.94,81.77,81.94,19200.0
2015-01-27 11:00:00,81.89,82.28,81.89,82.25,7600.0,81.89,82.28,81.89,82.25,7600.0
2015-01-27 11:10:00,82.26,82.29,82.02,82.1,11800.0,82.26,82.29,82.02,82.1,11800.0
2015-01-27 11:20:00,82.09,82.1,81.92,82.07,11400.0,82.09,82.1,81.92,82.07,11400.0
2015-01-27 11:30:00,82.12,82.26,82.01,82.01,30800.0,82.12,82.26,82.01,82.01,30800.0
2015-01-27 11:40:00,82.01,82.33,81.99,82.32,21800.0,82.01,82.33,81.99,82.32,21800.0
2015-01-27 11:50:00,82.42,82.53,82.42,82.43,7000.0,82.42,82.53,82.42,82.43,7000.0
2015-01-27 12:00:00,82.43,82.69,82.42,82.63,12800.0,82.43,82.69,82.42,82.63,12800.0
2015-01-27 12:10:00,82.67,82.7,82.64,82.68,2400.0,82.67,82.7,82.64,82.68,2400.0
2015-01-27 12:20:00,82.7,82.89,82.69,82.89,8600.0,82.7,82.89,82.69,82.89,8600.0
2015-01-27 12:30:00,82.9,83.03,82.86,82.92,32600.0,82.9,83.03,82.86,82.92,32600.0
2015-01-27 12:40:00,82.89,82.91,82.49,82.49,30000.0,82.89,82.91,82.49,82.49,30000.0
2015-01-27 12:50:00,82.5,82.54,82.42,82.53,5800.0,82.5,82.54,82.42,82.53,5800.0
2015-01-27 13:00:00,82.53,82.7,82.53,82.64,4600.0,82.53,82.7,82.53,82.64,4600.0
2015-01-27 13:10:00,82.72,83.0,82.72,82.93,12000.0,82.72,83.0,82.72,82.93,12000.0
2015-01-27 13:20:00,83.01,83.04,82.85,82.85,8400.0,83.01,83.04,82.85,82.85,8400.0
2015-01-27 13:30:00,82.85,82.89,82.65,82.7,12200.0,82.85,82.89,82.65,82.7,12200.0
2015-01-27 13:40:00,82.67,82.7,82.45,82.54,11600.0,82.67,82.7,82.45,82.54,11600.0
2015-01-27 13:50:00,82.54,82.87,82.53,82.87,26200.0,82.54,82.87,82.53,82.87,26200.0
2015-01-27 14:00:00,82.88,82.94,82.69,82.69,14600.0,82.88,82.94,82.69,82.69,14600.0
2015-01-27 14:10:00,82.74,82.77,82.57,82.75,21000.0,82.74,82.77,82.57,82.75,21000.0
2015-01-27 14:20:00,82.72,82.77,82.61,82.72,24800.0,82.72,82.77,82.61,82.72,24800.0
2015-01-27 14:30:00,82.73,82.91,82.69,82.81,18400.0,82.73,82.91,82.69,82.81,18400.0
2015-01-27 14:40:00,82.86,82.87,82.65,82.85,10000.0,82.86,82.87,82.65,82.85,10000.0
2015-01-27 14:50:00,82.81,82.87,82.63,82.73,41200.0,82.81,82.87,82.63,82.73,41200.0
2015-01-27 15:00:00,82.73,82.76,82.56,82.58,8800.0,82.73,82.76,82.56,82.58,8800.0
2015-01-27 15:10:00,82.58,82.75,82.57,82.64,16600.0,82.58,82.75,82.57,82.64,16600.0
2015-01-27 15:20:00,82.63,82.66,82.45,82.49,24600.0,82.63,82.66,82.45,82.49,24600.0
2015-01-27 15:30:00,82.5,82.53,82.28,82.46,23400.0,82.5,82.53,82.28,82.46,23400.0
2015-01-27 15:40:00,82.5,82.53,82.39,82.5,29400.0,82.5,82.53,82.39,82.5,29400.0
2015-01-27 15:50:00,82.41,82.7,82.41,82.44,105200.0,82.41,82.7,82.41,82.44,105200.0
2015-01-28 09:30:00,83.13,83.17,82.45,82.69,14800.0,83.13,83.17,82.45,82.69,14800.0
2015-01-28 09:40:00,82.71,83.03,82.58,82.58,8200.0,82.71,83.03,82.58,82.58,8200.0
2015-01-28 09:50:00,82.64,82.75,82.28,82.29,7200.0,82.64,82.75,82.28,82.29,7200.0
2015-01-28 10:00:00,82.31,82.48,82.22,82.41,5200.0,82.31,82.48,82.22,82.41,5200.0
2015-01-28 10:10:00,82.47,82.47,82.17,82.17,4600.0,82.47,82.47,82.17,82.17,4600.0
2015-01-28 10:20:00,82.37,82.83,82.26,82.58,42400.0,82.37,82.83,82.26,82.58,42400.0
2015-01-28 10:30:00,82.53,82.53,81.95,81.95,9400.0,82.53,82.53,81.95,81.95,9400.0
2015-01-28 10:40:00,81.94,82.42,81.64,81.79,24000.0,81.94,82.42,81.64,81.79,24000.0
2015-01-28 10:50:00,81.82,81.89,81.33,81.45,54000.0,81.82,81.89,81.33,81.45,54000.0
2015-01-28 11:00:00,81.42,81.42,80.8,81.12,80200.0,81.42,81.42,80.8,81.12,80200.0
2015-01-28 11:10:00,81.31,81.49,81.04,81.07,7600.0,81.31,81.49,81.04,81.07,7600.0
2015-01-28 11:20:00,81.08,81.5,80.95,81.5,11600.0,81.08,81.5,80.95,81.5,11600.0
2015-01-28 11:30:00,81.5,81.92,81.44,81.83,9400.0,81.5,81.92,81.44,81.83,9400.0
2015-01-28 11:40:00,81.93,82.11,81.71,81.89,32000.0,81.93,82.11,81.71,81.89,32000.0
2015-01-28 11:50:00,81.86,81.86,81.56,81.56,18800.0,81.86,81.86,81.56,81.56,18800.0
2015-01-28 12:00:00,81.56,81.68,81.5,81.56,4800.0,81.56,81.68,81.5,81.56,4800.0
2015-01-28 12:10:00,81.53,81.72,81.47,81.72,14800.0,81.53,81.72,81.47,81.72,14800.0
2015-01-28 12:20:00,81.67,82.06,81.67,81.9,52600.0,81.67,82.06,81.67,81.9,52600.0
2015-01-28 12:30:00,81.86,81.98,81.76,81.76,23400.0,81.86,81.98,81.76,81.76,23400.0
2015-01-28 12:40:00,81.83,81.9,81.81,81.84,12000.0,81.83,81.9,81.81,81.84,12000.0
2015-01-28 12:50:00,81.78,81.91,81.78,81.81,18000.0,81.78,81.91,81.78,81.81,18000.0
2015-01-28 13:00:00,81.81,81.92,81.75,81.92,27000.0,81.81,81.92,81.75,81.92,27000.0
2015-01-28 13:10:00,81.92,81.92,81.83,81.85,12200.0,81.92,81.92,81.83,81.85,12200.0
2015-01-28 13:20:00,81.87,82.04,81.79,81.82,51600.0,81.87,82.04,81.79,81.82,51600.0
2015-01-28 13:30:00,81.82,81.91,81.81,81.83,4600.0,81.82,81.91,81.81,81.83,4600.0
2015-01-28 13:40:00,81.83,81.99,81.83,81.99,27800.0,81.83,81.99,81.83,81.99,27800.0
2015-01-28 13:50:00,81.98,82.03,81.85,81.85,5200.0,81.98,82.03,81.85,81.85,5200.0
2015-01-28 14:00:00,81.89,82.03,81.75,81.75,12800.0,81.89,82.03,81.75,81.75,12800.0
2015-01-28 14:10:00,81.75,81.82,81.59,81.67,31400.0,81.75,81.82,81.59,81.67,31400.0
2015-01-28 14:20:00,81.7,81.81,81.56,81.62,21400.0,81.7,81.81,81.56,81.62,21400.0
2015-01-28 14:30:00,81.64,81.82,81.49,81.81,31000.0,81.64,81.82,81.49,81.81,31000.0
2015-01-28 14:40:00,81.79,81.92,81.71,81.79,26400.0,81.79,81.92,81.71,81.79,26400.0
2015-01-28 14:50:00,81.65,81.89,81.65,81.78,33400.0,81.65,81.89,81.65,81.78,33400.0
2015-01-28 15:00:00,81.78,81.92,81.64,81.74,43600.0,81.78,81.92,81.64,81.74,43600.0
2015-01-28 15:10:00,81.7,81.77,81.52,81.53,10400.0,81.7,81.77,81.52,81.53,10400.0
2015-01-28 15:20:00,81.44,81.54,81.32,81.38,16200.0,81.44,81.54,81.32,81.38,16200.0
2015-01-28 15:30:00,81.39,81.49,81.07,81.08,10400.0,81.39,81.49,81.07,81.08,10400.0
2015-01-28 15:40:00,81.01,81.13,80.92,81.08,11400.0,81.01,81.13,80.92,81.08,11400.0
2015-01-28 15:50:00,81.11,81.24,80.98,81.05,42000.0,81.11,81.24,80.98,81.05,42000.0
2015-01-29 09:30:00,81.65,81.87,81.39,81.6,24400.0,81.65,81.87,81.39,81.6,24400.0
2015-01-29 09:40:00,81.53,81.54,80.6,80.71,10400.0,81.53,81.54,80.6,80.71,10400.0
2015-01-29 09:50:00,80.94,81.5,80.69,81.5,11000.0,80.94,81.5,80.69,81.5,11000.0
2015-01-29 10:00:00,81.3,81.71,81.28,81.42,24600.0,81.3,81.71,81.28,81.42,24600.0
2015-01-29 10:10:00,81.49,81.65,81.31,81.49,10600.0,81.49,81.65,81.31,81.49,10600.0
2015-01-29 10:20:00,81.44,81.5,81.13,81.44,10000.0,81.44,81.5,81.13,81.44,10000.0
2015-01-29 10:30:00,81.48,81.79,81.39,81.79,14400.0,81.48,81.79,81.39,81.79,14400.0
2015-01-29 10:40:00,81.79,81.79,81.17,81.44,13200.0,81.79,81.79,81.17,81.44,13200.0
2015-01-29 10:50:00,81.48,81.65,81.39,81.53,16200.0,81.48,81.65,81.39,81.53,16200.0
2015-01-29 11:00:00,81.49,81.49,81.25,81.42,10800.0,81.49,81.49,81.25,81.42,10800.0
2015-01-29 11:10:00,81.5,81.66,81.4,81.41,13000.0,81.5,81.66,81.4,81.41,13000.0
2015-01-29 11:20:00,81.42,81.53,81.18,81.18,6600.0,81.42,81.53,81.18,81.18,6600.0
2015-01-29 11:30:00,81.29,81.52,81.29,81.32,8000.0,81.29,81.52,81.29,81.32,8000.0
2015-01-29 11:40:00,81.33,81.36,81.24,81.28,3800.0,81.33,81.36,81.24,81.28,3800.0
2015-01-29 11:50:00,81.36,81.58,81.29,81.49,27000.0,81.36,81.58,81.29,81.49,27000.0
2015-01-29 12:00:00,81.42,81.51,81.31,81.42,7400.0,81.42,81.51,81.31,81.42,7400.0
2015-01-29 12:10:00,81.49,81.51,81.39,81.43,2400.0,81.49,81.51,81.39,81.43,2400.0
2015-01-29 12:20:00,81.45,81.45,81.31,81.45,4800.0,81.45,81.45,81.31,81.45,4800.0
2015-01-29 12:30:00,81.44,81.47,81.15,81.17,5200.0,81.44,81.47,81.15,81.17,5200.0
2015-01-29 12:40:00,81.17,81.22,81.0,81.19,6600.0,81.17,81.22,81.0,81.19,6600.0
2015-01-29 12:50:00,81.18,81.2,81.13,81.13,11200.0,81.18,81.2,81.13,81.13,11200.0
2015-01-29 13:00:00,81.14,81.21,81.05,81.11,20800.0,81.14,81.21,81.05,81.11,20800.0
2015-01-29 13:10:00,81.14,81.17,81.08,81.17,10000.0,81.14,81.17,81.08,81.17,10000.0
2015-01-29 13:20:00,81.17,81.2,81.11,81.17,12400.0,81.17,81.2,81.11,81.17,12400.0
2015-01-29 13:30:00,81.16,81.29,81.13,81.25,17800.0,81.16,81.29,81.13,81.25,17800.0
2015-01-29 13:40:00,81.31,81.55,81.27,81.52,9000.0,81.31,81.55,81.27,81.52,9000.0
2015-01-29 13:50:00,81.58,81.78,81.58,81.73,21400.0,81.58,81.78,81.58,81.73,21400.0
2015-01-29 14:00:00,81.74,81.89,81.73,81.74,32200.0,81.74,81.89,81.73,81.74,32200.0
2015-01-29 14:10:00,81.78,81.94,81.73,81.89,31800.0,81.78,81.94,81.73,81.89,31800.0
2015-01-29 14:20:00,81.93,82.11,81.92,82.04,12800.0,81.93,82.11,81.92,82.04,12800.0
2015-01-29 14:30:00,82.11,82.11,81.73,81.77,19800.0,82.11,82.11,81.73,81.77,19800.0
2015-01-29 14:40:00,81.84,81.84,81.26,81.31,15200.0,81.84,81.84,81.26,81.31,15200.0
2015-01-29 14:50:00,81.27,81.67,81.27,81.62,23000.0,81.27,81.67,81.27,81.62,23000.0
2015-01-29 15:00:00,81.66,81.7,81.46,81.51,18400.0,81.66,81.7,81.46,81.51,18400.0
2015-01-29 15:10:00,81.52,81.56,81.47,81.52,30400.0,81.52,81.56,81.47,81.52,30400.0
2015-01-29 15:20:00,81.52,81.66,81.5,81.63,21000.0,81.52,81.66,81.5,81.63,21000.0
2015-01-29 15:30:00,81.61,81.71,81.6,81.64,30600.0,81.61,81.71,81.6,81.64,30600.0
2015-01-29 15:40:00,81.65,81.66,81.46,81.5,39400.0,81.65,81.66,81.46,81.5,39400.0
2015-01-29 15:50:00,81.51,81.81,81.16,81.61,97000.0,81.51,81.81,81.16,81.61,97000.0
2015-01-30 09:30:00,81.13,81.5,80.02,81.25,43800.0,81.13,81.5,80.02,81.25,43800.0
2015-01-30 09:40:00,81.08,82.11,80.97,81.0,83200.0,81.08,82.11,80.97,81.0,83200.0
2015-01-30 09:50:00,81.01,81.06,80.39,80.79,19000.0,81.01,81.06,80.39,80.79,19000.0
2015-01-30 10:00:00,80.71,81.64,80.71,81.51,47600.0,80.71,81.64,80.71,81.51,47600.0
2015-01-30 10:10:00,81.51,81.51,81.13,81.13,25400.0,81.51,81.51,81.13,81.13,25400.0
2015-01-30 10:20:00,81.13,81.23,81.03,81.18,24600.0,81.13,81.23,81.03,81.18,24600.0
2015-01-30 10:30:00,81.14,81.14,80.07,80.45,26600.0,81.14,81.14,80.07,80.45,26600.0
2015-01-30 10:40:00,80.44,80.56,80.19,80.45,25600.0,80.44,80.56,80.19,80.45,25600.0
2015-01-30 10:50:00,80.55,80.6,80.28,80.54,30400.0,80.55,80.6,80.28,80.54,30400.0
2015-01-30 11:00:00,80.55,80.7,80.13,80.27,25000.0,80.55,80.7,80.13,80.27,25000.0
2015-01-30 11:10:00,80.35,80.35,79.63,80.06,31000.0,80.35,80.35,79.63,80.06,31000.0
2015-01-30 11:20:00,80.14,80.24,79.88,80.24,14000.0,80.14,80.24,79.88,80.24,14000.0
2015-01-30 11:30:00,80.28,80.28,80.11,80.18,10000.0,80.28,80.28,80.11,80.18,10000.0
2015-01-30 11:40:00,80.19,80.63,80.02,80.51,22600.0,80.19,80.63,80.02,80.51,22600.0
2015-01-30 11:50:00,80.39,80.44,80.23,80.41,6600.0,80.39,80.44,80.23,80.41,6600.0
2015-01-30 12:00:00,80.41,80.58,80.35,80.36,10200.0,80.41,80.58,80.35,80.36,10200.0
2015-01-30 12:10:00,80.32,80.64,80.26,80.55,14400.0,80.32,80.64,80.26,80.55,14400.0
2015-01-30 12:20:00,80.55,80.71,80.51,80.52,21400.0,80.55,80.71,80.51,80.52,21400.0
2015-01-30 12:30:00,80.58,80.58,80.11,80.2,33400.0,80.58,80.58,80.11,80.2,33400.0
2015-01-30 12:40:00,80.23,80.24,80.0,80.15,47000.0,80.23,80.24,80.0,80.15,47000.0
2015-01-30 12:50:00,80.16,80.23,79.91,80.03,25000.0,80.16,80.23,79.91,80.03,25000.0
2015-01-30 13:00:00,80.05,80.08,79.94,80.08,8800.0,80.05,80.08,79.94,80.08,8800.0
2015-01-30 13:10:00,80.04,80.07,79.89,80.05,28000.0,80.04,80.07,79.89,80.05,28000.0
2015-01-30 13:20:00,80.04,80.05,79.89,80.03,15400.0,80.04,80.05,79.89,80.03,15400.0
2015-01-30 13:30:00,79.99,79.99,79.72,79.85,20000.0,79.99,79.99,79.72,79.85,20000.0
2015-01-30 13:40:00,79.89,80.29,79.69,80.29,19200.0,79.89,80.29,79.69,80.29,19200.0
2015-01-30 13:50:00,80.16,80.29,79.95,80.13,20600.0,80.16,80.29,79.95,80.13,20600.0
2015-01-30 14:00:00,80.24,80.26,79.99,80.1,22000.0,80.24,80.26,79.99,80.1,22000.0
2015-01-30 14:10:00,80.09,80.11,79.89,79.92,22200.0,80.09,80.11,79.89,79.92,22200.0
2015-01-30 14:20:00,79.89,80.04,79.83,80.0,13800.0,79.89,80.04,79.83,80.0,13800.0
2015-01-30 14:30:00,80.0,80.44,79.95,80.35,30800.0,80.0,80.44,79.95,80.35,30800.0
2015-01-30 14:40:00,80.35,80.39,80.25,80.28,23800.0,80.35,80.39,80.25,80.28,23800.0
2015-01-30 14:50:00,80.28,80.4,80.25,80.35,37800.0,80.28,80.4,80.25,80.35,37800.0
2015-01-30 15:00:00,80.32,80.32,80.0,80.08,31000.0,80.32,80.32,80.0,80.08,31000.0
2015-01-30 15:10:00,80.05,80.08,79.77,79.81,33000.0,80.05,80.08,79.77,79.81,33000.0
2015-01-30 15:20:00,79.85,80.03,79.75,80.03,38400.0,79.85,80.03,79.75,80.03,38400.0
2015-01-30 15:30:00,79.97,80.02,79.8,79.8,27800.0,79.97,80.02,79.8,79.8,27800.0
2015-01-30 15:40:00,79.78,79.93,79.36,79.48,64600.0,79.78,79.93,79.36,79.48,64600.0
2015-01-30 15:50:00,79.34,79.48,78.96,79.21,197800.0,79.34,79.48,78.96,79.21,197800.0
2015-02-02 09:30:00,79.54,80.46,79.39,80.34,25200.0,79.54,80.46,79.39,80.34,25200.0
2015-02-02 09:40:00,80.34,80.34,79.33,79.58,40400.0,80.34,80.34,79.33,79.58,40400.0
2015-02-02 09:50:00,79.83,80.02,79.47,79.75,21600.0,79.83,80.02,79.47,79.75,21600.0
2015-02-02 10:00:00,79.71,79.76,78.8,78.8,37600.0,79.71,79.76,78.8,78.8,37600.0
2015-02-02 10:10:00,78.8,79.17,78.48,78.69,35000.0,78.8,79.17,78.48,78.69,35000.0
2015-02-02 10:20:00,78.73,79.0,78.64,78.9,29000.0,78.73,79.0,78.64,78.9,29000.0
2015-02-02 10:30:00,78.86,79.5,78.74,79.41,25000.0,78.86,79.5,78.74,79.41,25000.0
2015-02-02 10:40:00,79.5,79.51,79.06,79.3,34200.0,79.5,79.51,79.06,79.3,34200.0
2015-02-02 10:50:00,79.36,79.64,79.21,79.61,33000.0,79.36,79.64,79.21,79.61,33000.0
2015-02-02 11:00:00,79.6,79.82,79.48,79.8,17800.0,79.6,79.82,79.48,79.8,17800.0
2015-02-02 11:10:00,79.85,80.04,79.6,79.6,16200.0,79.85,80.04,79.6,79.6,16200.0
2015-02-02 11:20:00,79.64,79.97,79.5,79.97,17600.0,79.64,79.97,79.5,79.97,17600.0
2015-02-02 11:30:00,80.01,80.03,79.69,79.72,13800.0,80.01,80.03,79.69,79.72,13800.0
2015-02-02 11:40:00,79.63,79.88,79.53,79.63,18600.0,79.63,79.88,79.53,79.63,18600.0
2015-02-02 11:50:00,79.65,79.77,79.48,79.77,13000.0,79.65,79.77,79.48,79.77,13000.0
2015-02-02 12:00:00,79.77,79.79,79.32,79.53,12000.0,79.77,79.79,79.32,79.53,12000.0
2015-02-02 12:10:00,79.59,79.59,79.33,79.39,9200.0,79.59,79.59,79.33,79.39,9200.0
2015-02-02 12:20:00,79.41,79.42,79.05,79.42,13600.0,79.41,79.42,79.05,79.42,13600.0
2015-02-02 12:30:00,79.36,79.5,78.93,79.2,21200.0,79.36,79.5,78.93,79.2,21200.0
2015-02-02 12:40:00,79.28,79.31,78.59,78.71,9800.0,79.28,79.31,78.59,78.71,9800.0
2015-02-02 12:50:00,78.73,79.14,78.73,79.01,12600.0,78.73,79.14,78.73,79.01,12600.0
2015-02-02 13:00:00,78.94,78.95,78.6,78.66,12600.0,78.94,78.95,78.6,78.66,12600.0
2015-02-02 13:10:00,78.7,78.72,78.27,78.44,41200.0,78.7,78.72,78.27,78.44,41200.0
2015-02-02 13:20:00,78.46,78.92,78.44,78.82,15600.0,78.46,78.92,78.44,78.82,15600.0
2015-02-02 13:30:00,78.96,79.05,78.67,78.8,20000.0,78.96,79.05,78.67,78.8,20000.0
2015-02-02 13:40:00,78.89,78.89,78.39,78.42,15600.0,78.89,78.89,78.39,78.42,15600.0
2015-02-02 13:50:00,78.41,78.45,78.0,78.1,20800.0,78.41,78.45,78.0,78.1,20800.0
2015-02-02 14:00:00,78.05,78.29,77.96,77.96,24600.0,78.05,78.29,77.96,77.96,24600.0
2015-02-02 14:10:00,77.96,78.17,77.81,78.14,25600.0,77.96,78.17,77.81,78.14,25600.0
2015-02-02 14:20:00,78.18,78.2,77.92,78.15,8400.0,78.18,78.2,77.92,78.15,8400.0
2015-02-02 14:30:00,78.19,78.35,78.08,78.25,13000.0,78.19,78.35,78.08,78.25,13000.0
2015-02-02 14:40:00,78.28,78.33,77.92,77.92,11400.0,78.28,78.33,77.92,77.92,11400.0
2015-02-02 14:50:00,77.94,78.34,77.94,78.13,15200.0,77.94,78.34,77.94,78.13,15200.0
2015-02-02 15:00:00,78.17,78.36,78.14,78.36,11800.0,78.17,78.36,78.14,78.36,11800.0
2015-02-02 15:10:00,78.36,78.41,78.07,78.08,14200.0,78.36,78.41,78.07,78.08,14200.0
2015-02-02 15:20:00,78.08,78.22,78.01,78.08,34000.0,78.08,78.22,78.01,78.08,34000.0
2015-02-02 15:30:00,78.08,78.33,78.04,78.29,38400.0,78.08,78.33,78.04,78.29,38400.0
2015-02-02 15:40:00,78.32,78.86,78.31,78.84,51600.0,78.32,78.86,78.31,78.84,51600.0
2015-02-02 15:50:00,78.93,79.21,78.81,79.13,108400.0,78.93,79.21,78.81,79.13,108400.0
2015-02-03 09:30:00,79.13,79.92,78.72,78.89,27400.0,79.13,79.92,78.72,78.89,27400.0
2015-02-03 09:40:00,78.98,79.04,78.53,78.94,12000.0,78.98,79.04,78.53,78.94,12000.0
2015-02-03 09:50:00,78.89,79.11,78.38,78.72,16600.0,78.89,79.11,78.38,78.72,16600.0
2015-02-03 10:00:00,78.7,78.72,78.1,78.25,39000.0,78.7,78.72,78.1,78.25,39000.0
2015-02-03 10:10:00,78.27,78.5,78.14,78.36,17400.0,78.27,78.5,78.14,78.36,17400.0
2015-02-03 10:20:00,78.31,78.49,78.27,78.33,33400.0,78.31,78.49,78.27,78.33,33400.0
2015-02-03 10:30:00,78.32,78.32,77.77,77.82,21000.0,78.32,78.32,77.77,77.82,21000.0
2015-02-03 10:40:00,78.02,78.02,77.46,77.5,16600.0,78.02,78.02,77.46,77.5,16600.0
2015-02-03 10:50:00,77.5,77.5,77.31,77.45,21200.0,77.5,77.5,77.31,77.45,21200.0
2015-02-03 11:00:00,77.42,77.93,77.39,77.93,14600.0,77.42,77.93,77.39,77.93,14600.0
2015-02-03 11:10:00,77.94,78.36,77.84,78.23,18000.0,77.94,78.36,77.84,78.23,18000.0
2015-02-03 11:20:00,78.23,78.33,78.01,78.01,16800.0,78.23,78.33,78.01,78.01,16800.0
2015-02-03 11:30:00,77.93,78.08,77.85,78.08,8200.0,77.93,78.08,77.85,78.08,8200.0
2015-02-03 11:40:00,78.03,78.04,77.73,77.73,6600.0,78.03,78.04,77.73,77.73,6600.0
2015-02-03 11:50:00,77.74,77.78,77.57,77.66,6600.0,77.74,77.78,77.57,77.66,6600.0
2015-02-03 12:00:00,77.69,77.97,77.61,77.97,4600.0,77.69,77.97,77.61,77.97,4600.0
2015-02-03 12:10:00,77.89,78.0,77.85,77.86,10600.0,77.89,78.0,77.85,77.86,10600.0
2015-02-03 12:20:00,77.86,77.86,77.73,77.75,8000.0,77.86,77.86,77.73,77.75,8000.0
2015-02-03 12:30:00,77.71,77.88,77.6,77.76,10800.0,77.71,77.88,77.6,77.76,10800.0
2015-02-03 12:40:00,77.79,77.92,77.74,77.74,6600.0,77.79,77.92,77.74,77.74,6600.0
2015-02-03 12:50:00,77.74,77.86,77.64,77.74,8600.0,77.74,77.86,77.64,77.74,8600.0
2015-02-03 13:00:00,77.74,77.88,77.73,77.81,7400.0,77.74,77.88,77.73,77.81,7400.0
2015-02-03 13:10:00,77.76,77.86,77.73,77.83,13400.0,77.76,77.86,77.73,77.83,13400.0
2015-02-03 13:20:00,77.81,78.05,77.79,78.0,22600.0,77.81,78.05,77.79,78.0,22600.0
2015-02-03 13:30:00,78.01,78.05,77.96,78.02,17200.0,78.01,78.05,77.96,78.02,17200.0
2015-02-03 13:40:00,78.04,78.1,77.98,78.08,8200.0,78.04,78.1,77.98,78.08,8200.0
2015-02-03 13:50:00,78.08,78.29,78.06,78.25,10200.0,78.08,78.29,78.06,78.25,10200.0
2015-02-03 14:00:00,78.23,78.38,78.19,78.27,10600.0,78.23,78.38,78.19,78.27,10600.0
2015-02-03 14:10:00,78.26,78.33,78.23,78.27,18600.0,78.26,78.33,78.23,78.27,18600.0
2015-02-03 14:20:00,78.3,78.34,78.17,78.22,12400.0,78.3,78.34,78.17,78.22,12400.0
2015-02-03 14:30:00,78.25,78.27,78.1,78.22,7600.0,78.25,78.27,78.1,78.22,7600.0
2015-02-03 14:40:00,78.21,78.47,78.21,78.47,3600.0,78.21,78.47,78.21,78.47,3600.0
2015-02-03 14:50:00,78.46,78.55,78.35,78.45,11600.0,78.46,78.55,78.35,78.45,11600.0
2015-02-03 15:00:00,78.5,78.59,78.41,78.43,10200.0,78.5,78.59,78.41,78.43,10200.0
2015-02-03 15:10:00,78.44,78.44,78.08,78.08,15200.0,78.44,78.44,78.08,78.08,15200.0
2015-02-03 15:20:00,78.07,78.19,78.06,78.13,14800.0,78.07,78.19,78.06,78.13,14800.0
2015-02-03 15:30:00,78.16,78.21,78.02,78.17,18800.0,78.16,78.21,78.02,78.17,18800.0
2015-02-03 15:40:00,78.17,78.44,78.17,78.4,22400.0,78.17,78.44,78.17,78.4,22400.0
2015-02-03 15:50:00,78.42,78.56,78.36,78.47,49400.0,78.42,78.56,78.36,78.47,49400.0
2015-02-04 09:30:00,78.32,78.5,78.32,78.47,10000.0,78.32,78.5,78.32,78.47,10000.0
2015-02-04 09:40:00,78.5,78.75,78.42,78.75,3000.0,78.5,78.75,78.42,78.75,3000.0
2015-02-04 09:50:00,78.75,78.82,78.05,78.23,9200.0,78.75,78.82,78.05,78.23,9200.0
2015-02-04 10:00:00,78.24,78.6,78.24,78.38,14600.0,78.24,78.6,78.24,78.38,14600.0
2015-02-04 10:10:00,78.46,78.58,78.32,78.53,15200.0,78.46,78.58,78.32,78.53,15200.0
2015-02-04 10:20:00,78.53,78.57,78.38,78.56,18600.0,78.53,78.57,78.38,78.56,18600.0
2015-02-04 10:30:00,78.52,78.58,78.39,78.44,11600.0,78.52,78.58,78.39,78.44,11600.0
2015-02-04 10:40:00,78.53,78.55,78.3,78.36,7800.0,78.53,78.55,78.3,78.36,7800.0
2015-02-04 10:50:00,78.28,78.29,78.14,78.14,3800.0,78.28,78.29,78.14,78.14,3800.0
2015-02-04 11:00:00,78.17,78.63,78.17,78.58,6800.0,78.17,78.63,78.17,78.58,6800.0
2015-02-04 11:10:00,78.6,78.72,78.48,78.53,20200.0,78.6,78.72,78.48,78.53,20200.0
2015-02-04 11:20:00,78.57,78.6,78.42,78.51,16000.0,78.57,78.6,78.42,78.51,16000.0
2015-02-04 11:30:00,78.57,78.66,78.51,78.51,16200.0,78.57,78.66,78.51,78.51,16200.0
2015-02-04 11:40:00,78.49,78.49,78.3,78.3,4400.0,78.49,78.49,78.3,78.3,4400.0
2015-02-04 11:50:00,78.3,78.3,78.14,78.26,11000.0,78.3,78.3,78.14,78.26,11000.0
2015-02-04 12:00:00,78.33,78.44,78.3,78.37,9200.0,78.33,78.44,78.3,78.37,9200.0
2015-02-04 12:10:00,78.37,78.37,78.31,78.31,4200.0,78.37,78.37,78.31,78.31,4200.0
2015-02-04 12:20:00,78.29,78.29,78.01,78.05,5600.0,78.29,78.29,78.01,78.05,5600.0
2015-02-04 12:30:00,78.05,78.05,78.0,78.02,4200.0,78.05,78.05,78.0,78.02,4200.0
2015-02-04 12:40:00,78.01,78.04,77.86,77.86,5000.0,78.01,78.04,77.86,77.86,5000.0
2015-02-04 12:50:00,77.86,77.96,77.78,77.92,6400.0,77.86,77.96,77.78,77.92,6400.0
2015-02-04 13:00:00,77.92,78.08,77.92,78.08,2400.0,77.92,78.08,77.92,78.08,2400.0
2015-02-04 13:10:00,78.14,78.24,78.1,78.21,20600.0,78.14,78.24,78.1,78.21,20600.0
2015-02-04 13:20:00,78.22,78.22,78.16,78.22,9000.0,78.22,78.22,78.16,78.22,9000.0
2015-02-04 13:30:00,78.41,78.41,78.23,78.23,7200.0,78.41,78.41,78.23,78.23,7200.0
2015-02-04 13:40:00,78.29,78.36,78.29,78.31,4600.0,78.29,78.36,78.29,78.31,4600.0
2015-02-04 13:50:00,78.33,78.39,78.31,78.39,5800.0,78.33,78.39,78.31,78.39,5800.0
2015-02-04 14:00:00,78.41,78.48,78.33,78.33,5400.0,78.41,78.48,78.33,78.33,5400.0
2015-02-04 14:10:00,78.33,78.34,78.27,78.27,6600.0,78.33,78.34,78.27,78.27,6600.0
2015-02-04 14:20:00,78.27,78.45,78.26,78.45,5200.0,78.27,78.45,78.26,78.45,5200.0
2015-02-04 14:30:00,78.4,78.45,78.35,78.38,7000.0,78.4,78.45,78.35,78.38,7000.0
2015-02-04 14:40:00,78.38,78.41,78.32,78.41,5800.0,78.38,78.41,78.32,78.41,5800.0
2015-02-04 14:50:00,78.39,78.39,78.09,78.09,7200.0,78.39,78.39,78.09,78.09,7200.0
2015-02-04 15:00:00,78.1,78.21,78.08,78.2,6200.0,78.1,78.21,78.08,78.2,6200.0
2015-02-04 15:10:00,78.19,78.22,77.94,77.94,27400.0,78.19,78.22,77.94,77.94,27400.0
2015-02-04 15:20:00,77.94,78.01,77.88,78.01,14200.0,77.94,78.01,77.88,78.01,14200.0
2015-02-04 15:30:00,78.03,78.1,77.86,77.86,13200.0,78.03,78.1,77.86,77.86,13200.0
2015-02-04 15:40:00,77.86,77.86,77.34,77.49,35800.0,77.86,77.86,77.34,77.49,35800.0
2015-02-04 15:50:00,77.52,77.77,77.51,77.68,58000.0,77.52,77.77,77.51,77.68,58000.0
2015-02-05 09:30:00,78.05,78.57,78.05,78.46,14000.0,78.05,78.57,78.05,78.46,14000.0
2015-02-05 09:40:00,78.48,78.7,78.34,78.35,7800.0,78.48,78.7,78.34,78.35,7800.0
2015-02-05 09:50:00,78.28,78.28,78.14,78.26,3800.0,78.28,78.28,78.14,78.26,3800.0
2015-02-05 10:00:00,78.33,78.55,78.33,78.45,8200.0,78.33,78.55,78.33,78.45,8200.0
2015-02-05 10:10:00,78.44,78.44,78.33,78.39,6600.0,78.44,78.44,78.33,78.39,6600.0
2015-02-05 10:20:00,78.44,78.45,78.31,78.31,4400.0,78.44,78.45,78.31,78.31,4400.0
2015-02-05 10:30:00,78.3,78.33,78.21,78.27,7400.0,78.3,78.33,78.21,78.27,7400.0
2015-02-05 10:40:00,78.21,78.28,77.8,78.24,37600.0,78.21,78.28,77.8,78.24,37600.0
2015-02-05 10:50:00,78.24,78.31,78.11,78.23,7600.0,78.24,78.31,78.11,78.23,7600.0
2015-02-05 11:00:00,78.24,78.29,78.14,78.21,4200.0,78.24,78.29,78.14,78.21,4200.0
2015-02-05 11:10:00,78.25,78.33,78.13,78.13,6800.0,78.25,78.33,78.13,78.13,6800.0
2015-02-05 11:20:00,78.17,78.22,78.16,78.22,2200.0,78.17,78.22,78.16,78.22,2200.0
2015-02-05 11:30:00,78.25,78.32,78.22,78.24,7000.0,78.25,78.32,78.22,78.24,7000.0
2015-02-05 11:40:00,78.26,78.27,78.17,78.27,4800.0,78.26,78.27,78.17,78.27,4800.0
2015-02-05 11:50:00,78.25,78.32,78.24,78.29,2800.0,78.25,78.32,78.24,78.29,2800.0
2015-02-05 12:00:00,78.28,78.3,78.2,78.25,46200.0,78.28,78.3,78.2,78.25,46200.0
2015-02-05 12:10:00,78.24,78.36,78.2,78.25,40000.0,78.24,78.36,78.2,78.25,40000.0
2015-02-05 12:20:00,78.26,78.27,78.23,78.27,5200.0,78.26,78.27,78.23,78.27,5200.0
2015-02-05 12:30:00,78.31,78.34,78.23,78.32,26200.0,78.31,78.34,78.23,78.32,26200.0
2015-02-05 12:40:00,78.35,78.35,78.24,78.24,4800.0,78.35,78.35,78.24,78.24,4800.0
2015-02-05 12:50:00,78.25,78.33,78.22,78.24,4800.0,78.25,78.33,78.22,78.24,4800.0
2015-02-05 13:00:00,78.23,78.29,78.21,78.29,3600.0,78.23,78.29,78.21,78.29,3600.0
2015-02-05 13:10:00,78.3,78.43,78.27,78.33,6000.0,78.3,78.43,78.27,78.33,6000.0
2015-02-05 13:20:00,78.33,78.44,78.33,78.39,2800.0,78.33,78.44,78.33,78.39,2800.0
2015-02-05 13:30:00,78.42,78.45,78.34,78.38,12000.0,78.42,78.45,78.34,78.38,12000.0
2015-02-05 13:40:00,78.36,78.49,78.36,78.46,2200.0,78.36,78.49,78.36,78.46,2200.0
2015-02-05 13:50:00,78.49,78.49,78.31,78.39,7400.0,78.49,78.49,78.31,78.39,7400.0
2015-02-05 14:00:00,78.4,78.41,78.37,78.37,4000.0,78.4,78.41,78.37,78.37,4000.0
2015-02-05 14:10:00,78.37,78.49,78.3,78.39,13200.0,78.37,78.49,78.3,78.39,13200.0
2015-02-05 14:20:00,78.41,78.42,78.31,78.36,24400.0,78.41,78.42,78.31,78.36,24400.0
2015-02-05 14:30:00,78.33,78.35,78.25,78.35,9600.0,78.33,78.35,78.25,78.35,9600.0
2015-02-05 14:40:00,78.35,78.35,78.22,78.24,9800.0,78.35,78.35,78.22,78.24,9800.0
2015-02-05 14:50:00,78.2,78.2,78.02,78.07,22200.0,78.2,78.2,78.02,78.07,22200.0
2015-02-05 15:00:00,78.1,78.13,77.87,77.92,20200.0,78.1,78.13,77.87,77.92,20200.0
2015-02-05 15:10:00,77.92,77.93,77.81,77.93,13400.0,77.92,77.93,77.81,77.93,13400.0
2015-02-05 15:20:00,77.95,78.0,77.9,78.0,10000.0,77.95,78.0,77.9,78.0,10000.0
2015-02-05 15:30:00,77.99,78.09,77.84,78.07,12800.0,77.99,78.09,77.84,78.07,12800.0
2015-02-05 15:40:00,78.11,78.11,77.98,77.99,12000.0,78.11,78.11,77.98,77.99,12000.0
2015-02-05 15:50:00,78.01,78.04,77.92,77.97,47600.0,78.01,78.04,77.92,77.97,47600.0
2015-02-06 09:30:00,77.88,77.88,77.01,77.58,7600.0,77.88,77.88,77.01,77.58,7600.0
2015-02-06 09:40:00,77.63,78.07,77.62,77.96,54800.0,77.63,78.07,77.62,77.96,54800.0
2015-02-06 09:50:00,77.96,78.0,77.73,77.9,16200.0,77.96,78.0,77.73,77.9,16200.0
2015-02-06 10:00:00,77.99,78.01,77.78,77.98,19400.0,77.99,78.01,77.78,77.98,19400.0
2015-02-06 10:10:00,77.97,78.3,77.97,78.28,120200.0,77.97,78.3,77.97,78.28,120200.0
2015-02-06 10:20:00,78.33,78.86,78.31,78.56,17400.0,78.33,78.86,78.31,78.56,17400.0
2015-02-06 10:30:00,78.55,78.64,78.51,78.64,15000.0,78.55,78.64,78.51,78.64,15000.0
2015-02-06 10:40:00,78.61,78.76,78.57,78.76,7800.0,78.61,78.76,78.57,78.76,7800.0
2015-02-06 10:50:00,78.71,78.71,78.38,78.38,7800.0,78.71,78.71,78.38,78.38,7800.0
2015-02-06 11:00:00,78.25,78.27,78.12,78.27,5200.0,78.25,78.27,78.12,78.27,5200.0
2015-02-06 11:10:00,78.34,78.42,78.28,78.35,10400.0,78.34,78.42,78.28,78.35,10400.0
2015-02-06 11:20:00,78.31,78.4,78.27,78.4,2200.0,78.31,78.4,78.27,78.4,2200.0
2015-02-06 11:30:00,78.39,78.46,78.33,78.33,6200.0,78.39,78.46,78.33,78.33,6200.0
2015-02-06 11:40:00,78.36,78.44,78.32,78.32,4400.0,78.36,78.44,78.32,78.32,4400.0
2015-02-06 11:50:00,78.33,78.34,78.25,78.34,1400.0,78.33,78.34,78.25,78.34,1400.0
2015-02-06 12:00:00,78.39,78.39,78.27,78.35,6800.0,78.39,78.39,78.27,78.35,6800.0
2015-02-06 12:10:00,78.36,78.36,78.07,78.08,8600.0,78.36,78.36,78.07,78.08,8600.0
2015-02-06 12:20:00,78.08,78.08,77.83,77.83,5000.0,78.08,78.08,77.83,77.83,5000.0
2015-02-06 12:30:00,77.82,77.92,77.81,77.81,3600.0,77.82,77.92,77.81,77.81,3600.0
2015-02-06 12:40:00,77.81,77.81,77.42,77.42,19000.0,77.81,77.81,77.42,77.42,19000.0
2015-02-06 12:50:00,77.36,77.55,77.32,77.5,11600.0,77.36,77.55,77.32,77.5,11600.0
2015-02-06 13:00:00,77.53,77.53,77.16,77.26,18200.0,77.53,77.53,77.16,77.26,18200.0
2015-02-06 13:10:00,77.26,77.35,77.14,77.22,8600.0,77.26,77.35,77.14,77.22,8600.0
2015-02-06 13:20:00,77.25,77.25,77.03,77.08,8600.0,77.25,77.25,77.03,77.08,8600.0
2015-02-06 13:30:00,77.06,77.06,76.72,76.86,13000.0,77.06,77.06,76.72,76.86,13000.0
2015-02-06 13:40:00,76.85,76.98,76.85,76.95,7400.0,76.85,76.98,76.85,76.95,7400.0
2015-02-06 13:50:00,77.02,77.17,77.01,77.1,14600.0,77.02,77.17,77.01,77.1,14600.0
2015-02-06 14:00:00,77.1,77.35,77.08,77.35,20800.0,77.1,77.35,77.08,77.35,20800.0
2015-02-06 14:10:00,77.3,77.3,77.02,77.19,11200.0,77.3,77.3,77.02,77.19,11200.0
2015-02-06 14:20:00,77.26,77.39,77.19,77.35,4000.0,77.26,77.39,77.19,77.35,4000.0
2015-02-06 14:30:00,77.41,77.65,77.41,77.58,9600.0,77.41,77.65,77.41,77.58,9600.0
2015-02-06 14:40:00,77.58,77.63,77.53,77.58,7400.0,77.58,77.63,77.53,77.58,7400.0
2015-02-06 14:50:00,77.63,77.63,77.38,77.39,12400.0,77.63,77.63,77.38,77.39,12400.0
2015-02-06 15:00:00,77.39,77.52,77.29,77.4,18800.0,77.39,77.52,77.29,77.4,18800.0
2015-02-06 15:10:00,77.39,77.39,77.23,77.23,10000.0,77.39,77.39,77.23,77.23,10000.0
2015-02-06 15:20:00,77.08,77.25,77.06,77.06,12600.0,77.08,77.25,77.06,77.06,12600.0
2015-02-06 15:30:00,77.08,77.33,77.08,77.24,30400.0,77.08,77.33,77.08,77.24,30400.0
2015-02-06 15:40:00,77.24,77.24,77.11,77.17,17000.0,77.24,77.24,77.11,77.17,17000.0
2015-02-06 15:50:00,77.21,77.48,77.21,77.37,39800.0,77.21,77.48,77.21,77.37,39800.0
2015-02-09 09:30:00,76.89,77.44,76.81,77.17,5600.0,76.89,77.44,76.81,77.17,5600.0
2015-02-09 09:40:00,77.18,77.52,77.17,77.41,7400.0,77.18,77.52,77.17,77.41,7400.0
2015-02-09 09:50:00,77.39,77.58,77.24,77.33,24400.0,77.39,77.58,77.24,77.33,24400.0
2015-02-09 10:00:00,77.38,77.39,77.21,77.27,11800.0,77.38,77.39,77.21,77.27,11800.0
2015-02-09 10:10:00,77.27,77.37,77.1,77.19,16000.0,77.27,77.37,77.1,77.19,16000.0
2015-02-09 10:20:00,77.19,77.19,76.54,76.54,11200.0,77.19,77.19,76.54,76.54,11200.0
2015-02-09 10:30:00,76.58,76.7,76.56,76.58,15800.0,76.58,76.7,76.56,76.58,15800.0
2015-02-09 10:40:00,76.58,76.58,76.16,76.41,35600.0,76.58,76.58,76.16,76.41,35600.0
2015-02-09 10:50:00,76.41,76.6,76.34,76.53,19200.0,76.41,76.6,76.34,76.53,19200.0
2015-02-09 11:00:00,76.54,76.62,76.39,76.39,27200.0,76.54,76.62,76.39,76.39,27200.0
2015-02-09 11:10:00,76.5,76.7,76.47,76.68,6000.0,76.5,76.7,76.47,76.68,6000.0
2015-02-09 11:20:00,76.81,76.97,76.71,76.79,7600.0,76.81,76.97,76.71,76.79,7600.0
2015-02-09 11:30:00,76.79,76.79,76.29,76.29,46400.0,76.79,76.79,76.29,76.29,46400.0
2015-02-09 11:40:00,76.36,76.54,76.35,76.35,10000.0,76.36,76.54,76.35,76.35,10000.0
2015-02-09 11:50:00,76.38,76.51,76.35,76.51,14000.0,76.38,76.51,76.35,76.51,14000.0
2015-02-09 12:00:00,76.51,76.6,76.42,76.6,10600.0,76.51,76.6,76.42,76.6,10600.0
2015-02-09 12:10:00,76.61,76.69,76.58,76.63,9000.0,76.61,76.69,76.58,76.63,9000.0
2015-02-09 12:20:00,76.61,76.78,76.6,76.72,6200.0,76.61,76.78,76.6,76.72,6200.0
2015-02-09 12:30:00,76.67,76.78,76.66,76.67,3600.0,76.67,76.78,76.66,76.67,3600.0
2015-02-09 12:40:00,76.68,76.68,76.58,76.6,11200.0,76.68,76.68,76.58,76.6,11200.0
2015-02-09 12:50:00,76.67,76.78,76.66,76.76,10400.0,76.67,76.78,76.66,76.76,10400.0
2015-02-09 13:00:00,76.76,76.86,76.72,76.77,6600.0,76.76,76.86,76.72,76.77,6600.0
2015-02-09 13:10:00,76.77,76.81,76.72,76.72,3600.0,76.77,76.81,76.72,76.72,3600.0
2015-02-09 13:20:00,76.72,76.86,76.72,76.78,1800.0,76.72,76.86,76.72,76.78,1800.0
2015-02-09 13:30:00,76.76,76.85,76.75,76.8,4600.0,76.76,76.85,76.75,76.8,4600.0
2015-02-09 13:40:00,76.79,76.81,76.55,76.55,6200.0,76.79,76.81,76.55,76.55,6200.0
2015-02-09 13:50:00,76.49,76.49,76.35,76.39,14600.0,76.49,76.49,76.35,76.39,14600.0
2015-02-09 14:00:00,76.47,76.52,76.35,76.36,8800.0,76.47,76.52,76.35,76.36,8800.0
2015-02-09 14:10:00,76.36,76.48,76.24,76.38,27000.0,76.36,76.48,76.24,76.38,27000.0
2015-02-09 14:20:00,76.35,76.55,76.35,76.36,31200.0,76.35,76.55,76.35,76.36,31200.0
2015-02-09 14:30:00,76.39,76.55,76.36,76.51,6800.0,76.39,76.55,76.36,76.51,6800.0
2015-02-09 14:40:00,76.49,76.55,76.42,76.42,4400.0,76.49,76.55,76.42,76.42,4400.0
2015-02-09 14:50:00,76.44,76.5,76.28,76.35,9800.0,76.44,76.5,76.28,76.35,9800.0
2015-02-09 15:00:00,76.36,76.39,76.25,76.25,10400.0,76.36,76.39,76.25,76.25,10400.0
2015-02-09 15:10:00,76.25,76.5,76.25,76.45,11200.0,76.25,76.5,76.25,76.45,11200.0
2015-02-09 15:20:00,76.44,76.58,76.44,76.53,10600.0,76.44,76.58,76.44,76.53,10600.0
2015-02-09 15:30:00,76.52,76.55,76.38,76.46,8800.0,76.52,76.55,76.38,76.46,8800.0
2015-02-09 15:40:00,76.46,76.71,76.46,76.61,15400.0,76.46,76.71,76.46,76.61,15400.0
2015-02-09 15:50:00,76.58,76.66,76.39,76.41,43200.0,76.58,76.66,76.39,76.41,43200.0
2015-02-10 09:30:00,77.14,77.41,76.69,76.92,28000.0,77.14,77.41,76.69,76.92,28000.0
2015-02-10 09:40:00,76.72,76.9,76.44,76.85,13800.0,76.72,76.9,76.44,76.85,13800.0
2015-02-10 09:50:00,76.98,77.2,76.91,77.03,12800.0,76.98,77.2,76.91,77.03,12800.0
2015-02-10 10:00:00,77.01,77.16,76.7,76.99,7400.0,77.01,77.16,76.7,76.99,7400.0
2015-02-10 10:10:00,76.92,77.13,76.9,76.98,15000.0,76.92,77.13,76.9,76.98,15000.0
2015-02-10 10:20:00,77.04,77.09,76.9,76.94,10800.0,77.04,77.09,76.9,76.94,10800.0
2015-02-10 10:30:00,76.95,77.28,76.95,77.2,9800.0,76.95,77.28,76.95,77.2,9800.0
2015-02-10 10:40:00,77.16,77.43,77.1,77.28,14600.0,77.16,77.43,77.1,77.28,14600.0
2015-02-10 10:50:00,77.33,77.66,77.23,77.24,24400.0,77.33,77.66,77.23,77.24,24400.0
2015-02-10 11:00:00,77.25,77.42,76.97,77.08,14600.0,77.25,77.42,76.97,77.08,14600.0
2015-02-10 11:10:00,77.02,77.33,77.01,77.33,13000.0,77.02,77.33,77.01,77.33,13000.0
2015-02-10 11:20:00,77.33,77.33,77.23,77.32,6800.0,77.33,77.33,77.23,77.32,6800.0
2015-02-10 11:30:00,77.33,77.39,77.19,77.26,7200.0,77.33,77.39,77.19,77.26,7200.0
2015-02-10 11:40:00,77.38,77.42,77.3,77.36,7200.0,77.38,77.42,77.3,77.36,7200.0
2015-02-10 11:50:00,77.39,77.48,77.33,77.35,5800.0,77.39,77.48,77.33,77.35,5800.0
2015-02-10 12:00:00,77.33,77.49,77.29,77.44,6000.0,77.33,77.49,77.29,77.44,6000.0
2015-02-10 12:10:00,77.46,77.69,77.44,77.69,3400.0,77.46,77.69,77.44,77.69,3400.0
2015-02-10 12:20:00,77.72,77.77,77.53,77.53,10600.0,77.72,77.77,77.53,77.53,10600.0
2015-02-10 12:30:00,77.53,77.53,77.27,77.29,6000.0,77.53,77.53,77.27,77.29,6000.0
2015-02-10 12:40:00,77.33,77.38,77.24,77.38,4200.0,77.33,77.38,77.24,77.38,4200.0
2015-02-10 12:50:00,77.44,77.46,77.39,77.4,5800.0,77.44,77.46,77.39,77.4,5800.0
2015-02-10 13:00:00,77.36,77.5,77.33,77.5,5600.0,77.36,77.5,77.33,77.5,5600.0
2015-02-10 13:10:00,77.5,77.66,77.48,77.48,16400.0,77.5,77.66,77.48,77.48,16400.0
2015-02-10 13:20:00,77.36,77.46,77.23,77.33,6800.0,77.36,77.46,77.23,77.33,6800.0
2015-02-10 13:30:00,77.33,77.47,77.18,77.29,11800.0,77.33,77.47,77.18,77.29,11800.0
2015-02-10 13:40:00,77.29,77.33,77.16,77.29,4200.0,77.29,77.33,77.16,77.29,4200.0
2015-02-10 13:50:00,77.29,77.3,77.19,77.21,5800.0,77.29,77.3,77.19,77.21,5800.0
2015-02-10 14:00:00,77.18,77.33,77.17,77.31,4000.0,77.18,77.33,77.17,77.31,4000.0
2015-02-10 14:10:00,77.31,77.45,77.31,77.45,4600.0,77.31,77.45,77.31,77.45,4600.0
2015-02-10 14:20:00,77.44,77.47,77.22,77.23,14200.0,77.44,77.47,77.22,77.23,14200.0
2015-02-10 14:30:00,77.28,77.39,77.2,77.35,4400.0,77.28,77.39,77.2,77.35,4400.0
2015-02-10 14:40:00,77.35,77.53,77.35,77.48,4000.0,77.35,77.53,77.35,77.48,4000.0
2015-02-10 14:50:00,77.49,77.63,77.45,77.63,7400.0,77.49,77.63,77.45,77.63,7400.0
2015-02-10 15:00:00,77.64,77.66,77.39,77.5,9800.0,77.64,77.66,77.39,77.5,9800.0
2015-02-10 15:10:00,77.49,77.51,77.35,77.35,7400.0,77.49,77.51,77.35,77.35,7400.0
2015-02-10 15:20:00,77.39,77.48,77.33,77.48,11200.0,77.39,77.48,77.33,77.48,11200.0
2015-02-10 15:30:00,77.48,77.49,77.38,77.47,14200.0,77.48,77.49,77.38,77.47,14200.0
2015-02-10 15:40:00,77.46,77.48,77.35,77.38,18000.0,77.46,77.48,77.35,77.38,18000.0
2015-02-10 15:50:00,77.4,77.47,77.08,77.11,103600.0,77.4,77.47,77.08,77.11,103600.0
2015-02-11 09:30:00,76.89,77.22,76.66,77.02,9800.0,76.89,77.22,76.66,77.02,9800.0
2015-02-11 09:40:00,77.13,77.3,77.01,77.09,6000.0,77.13,77.3,77.01,77.09,6000.0
2015-02-11 09:50:00,77.1,77.24,77.03,77.24,8200.0,77.1,77.24,77.03,77.24,8200.0
2015-02-11 10:00:00,77.17,77.31,76.74,76.75,12800.0,77.17,77.31,76.74,76.75,12800.0
2015-02-11 10:10:00,76.73,76.85,76.71,76.85,11200.0,76.73,76.85,76.71,76.85,11200.0
2015-02-11 10:20:00,76.85,76.98,76.75,76.8,10800.0,76.85,76.98,76.75,76.8,10800.0
2015-02-11 10:30:00,76.88,77.07,76.82,77.05,20200.0,76.88,77.07,76.82,77.05,20200.0
2015-02-11 10:40:00,77.0,77.23,76.95,77.13,33600.0,77.0,77.23,76.95,77.13,33600.0
2015-02-11 10:50:00,77.13,77.29,77.13,77.13,24200.0,77.13,77.29,77.13,77.13,24200.0
2015-02-11 11:00:00,77.13,77.51,77.1,77.51,85800.0,77.13,77.51,77.1,77.51,85800.0
2015-02-11 11:10:00,77.51,77.51,77.3,77.4,35400.0,77.51,77.51,77.3,77.4,35400.0
2015-02-11 11:20:00,77.4,77.61,77.4,77.61,27200.0,77.4,77.61,77.4,77.61,27200.0
2015-02-11 11:30:00,77.52,77.59,77.47,77.49,26200.0,77.52,77.59,77.47,77.49,26200.0
2015-02-11 11:40:00,77.56,77.86,77.42,77.74,75600.0,77.56,77.86,77.42,77.74,75600.0
2015-02-11 11:50:00,77.75,77.96,77.69,77.86,26800.0,77.75,77.96,77.69,77.86,26800.0
2015-02-11 12:00:00,77.87,77.89,77.54,77.54,10600.0,77.87,77.89,77.54,77.54,10600.0
2015-02-11 12:10:00,77.54,77.65,77.39,77.63,34000.0,77.54,77.65,77.39,77.63,34000.0
2015-02-11 12:20:00,77.64,77.92,77.64,77.92,17200.0,77.64,77.92,77.64,77.92,17200.0
2015-02-11 12:30:00,77.97,78.17,77.95,78.17,9800.0,77.97,78.17,77.95,78.17,9800.0
2015-02-11 12:40:00,78.17,78.24,78.09,78.14,79200.0,78.17,78.24,78.09,78.14,79200.0
2015-02-11 12:50:00,78.14,78.14,77.7,77.79,15400.0,78.14,78.14,77.7,77.79,15400.0
2015-02-11 13:00:00,77.81,77.81,77.63,77.64,6200.0,77.81,77.81,77.63,77.64,6200.0
2015-02-11 13:10:00,77.61,77.78,77.53,77.69,8200.0,77.61,77.78,77.53,77.69,8200.0
2015-02-11 13:20:00,77.76,77.94,77.76,77.85,18000.0,77.76,77.94,77.76,77.85,18000.0
2015-02-11 13:30:00,77.86,78.04,77.79,77.84,17000.0,77.86,78.04,77.79,77.84,17000.0
2015-02-11 13:40:00,77.89,78.1,77.88,78.01,8800.0,77.89,78.1,77.88,78.01,8800.0
2015-02-11 13:50:00,78.08,78.28,77.99,78.22,21600.0,78.08,78.28,77.99,78.22,21600.0
2015-02-11 14:00:00,78.27,78.44,78.21,78.4,10200.0,78.27,78.44,78.21,78.4,10200.0
2015-02-11 14:10:00,78.48,78.65,78.29,78.29,13800.0,78.48,78.65,78.29,78.29,13800.0
2015-02-11 14:20:00,78.37,78.39,78.22,78.27,10000.0,78.37,78.39,78.22,78.27,10000.0
2015-02-11 14:30:00,78.31,78.63,78.3,78.52,16600.0,78.31,78.63,78.3,78.52,16600.0
2015-02-11 14:40:00,78.58,78.58,78.47,78.55,17000.0,78.58,78.58,78.47,78.55,17000.0
2015-02-11 14:50:00,78.53,78.72,78.49,78.63,27000.0,78.53,78.72,78.49,78.63,27000.0
2015-02-11 15:00:00,78.65,78.79,78.64,78.74,13200.0,78.65,78.79,78.64,78.74,13200.0
2015-02-11 15:10:00,78.77,78.88,78.7,78.77,20400.0,78.77,78.88,78.7,78.77,20400.0
2015-02-11 15:20:00,78.77,79.08,78.76,78.82,30200.0,78.77,79.08,78.76,78.82,30200.0
2015-02-11 15:30:00,78.82,78.82,78.63,78.71,46800.0,78.82,78.82,78.63,78.71,46800.0
2015-02-11 15:40:00,78.69,78.75,78.55,78.55,32800.0,78.69,78.75,78.55,78.55,32800.0
2015-02-11 15:50:00,78.54,78.72,78.49,78.69,77200.0,78.54,78.72,78.49,78.69,77200.0
2015-02-12 09:30:00,78.75,79.16,78.31,78.32,12400.0,78.75,79.16,78.31,78.32,12400.0
2015-02-12 09:40:00,78.08,78.45,78.02,78.27,13000.0,78.08,78.45,78.02,78.27,13000.0
2015-02-12 09:50:00,78.28,78.29,78.02,78.15,11000.0,78.28,78.29,78.02,78.15,11000.0
2015-02-12 10:00:00,78.32,78.35,78.04,78.25,12000.0,78.32,78.35,78.04,78.25,12000.0
2015-02-12 10:10:00,78.18,78.3,78.04,78.14,36200.0,78.18,78.3,78.04,78.14,36200.0
2015-02-12 10:20:00,78.14,78.25,78.04,78.25,26400.0,78.14,78.25,78.04,78.25,26400.0
2015-02-12 10:30:00,78.27,78.42,78.19,78.42,6800.0,78.27,78.42,78.19,78.42,6800.0
2015-02-12 10:40:00,78.39,78.56,78.3,78.44,21600.0,78.39,78.56,78.3,78.44,21600.0
2015-02-12 10:50:00,78.34,78.35,77.86,77.92,19200.0,78.34,78.35,77.86,77.92,19200.0
2015-02-12 11:00:00,77.92,78.01,77.69,77.84,18400.0,77.92,78.01,77.69,77.84,18400.0
2015-02-12 11:10:00,77.88,77.91,77.7,77.79,13800.0,77.88,77.91,77.7,77.79,13800.0
2015-02-12 11:20:00,77.82,78.0,77.79,78.0,12800.0,77.82,78.0,77.79,78.0,12800.0
2015-02-12 11:30:00,77.99,77.99,77.8,77.81,6400.0,77.99,77.99,77.8,77.81,6400.0
2015-02-12 11:40:00,77.82,77.97,77.79,77.86,20000.0,77.82,77.97,77.79,77.86,20000.0
2015-02-12 11:50:00,77.87,78.14,77.87,78.0,12000.0,77.87,78.14,77.87,78.0,12000.0
2015-02-12 12:00:00,78.0,78.08,77.97,78.01,2800.0,78.0,78.08,77.97,78.01,2800.0
2015-02-12 12:10:00,78.05,78.23,78.05,78.23,5400.0,78.05,78.23,78.05,78.23,5400.0
2015-02-12 12:20:00,78.23,78.38,78.17,78.3,8800.0,78.23,78.38,78.17,78.3,8800.0
2015-02-12 12:30:00,78.35,78.35,78.23,78.24,5400.0,78.35,78.35,78.23,78.24,5400.0
2015-02-12 12:40:00,78.26,78.3,77.99,78.05,12400.0,78.26,78.3,77.99,78.05,12400.0
2015-02-12 12:50:00,78.06,78.27,78.06,78.21,8000.0,78.06,78.27,78.06,78.21,8000.0
2015-02-12 13:00:00,78.19,78.39,78.19,78.39,6000.0,78.19,78.39,78.19,78.39,6000.0
2015-02-12 13:10:00,78.32,78.33,78.1,78.16,8800.0,78.32,78.33,78.1,78.16,8800.0
2015-02-12 13:20:00,78.16,78.18,78.06,78.14,11400.0,78.16,78.18,78.06,78.14,11400.0
2015-02-12 13:30:00,78.14,78.23,78.04,78.15,11600.0,78.14,78.23,78.04,78.15,11600.0
2015-02-12 13:40:00,78.17,78.24,78.12,78.12,5200.0,78.17,78.24,78.12,78.12,5200.0
2015-02-12 13:50:00,78.14,78.2,78.05,78.14,6800.0,78.14,78.2,78.05,78.14,6800.0
2015-02-12 14:00:00,78.13,78.16,78.09,78.13,4600.0,78.13,78.16,78.09,78.13,4600.0
2015-02-12 14:10:00,78.19,78.23,78.15,78.17,7600.0,78.19,78.23,78.15,78.17,7600.0
2015-02-12 14:20:00,78.16,78.37,78.16,78.37,6600.0,78.16,78.37,78.16,78.37,6600.0
2015-02-12 14:30:00,78.38,78.41,78.2,78.2,13400.0,78.38,78.41,78.2,78.2,13400.0
2015-02-12 14:40:00,78.26,78.32,78.22,78.26,10200.0,78.26,78.32,78.22,78.26,10200.0
2015-02-12 14:50:00,78.26,78.37,78.26,78.35,7200.0,78.26,78.37,78.26,78.35,7200.0
2015-02-12 15:00:00,78.35,78.63,78.35,78.63,13600.0,78.35,78.63,78.35,78.63,13600.0
2015-02-12 15:10:00,78.62,78.7,78.56,78.6,15200.0,78.62,78.7,78.56,78.6,15200.0
2015-02-12 15:20:00,78.61,78.67,78.55,78.61,16600.0,78.61,78.67,78.55,78.61,16600.0
2015-02-12 15:30:00,78.63,78.67,78.58,78.61,15600.0,78.63,78.67,78.58,78.61,15600.0
2015-02-12 15:40:00,78.61,78.77,78.55,78.57,18200.0,78.61,78.77,78.55,78.57,18200.0
2015-02-12 15:50:00,78.57,78.8,78.54,78.69,48600.0,78.57,78.8,78.54,78.69,48600.0
2015-02-13 09:30:00,79.41,79.86,78.77,79.58,86200.0,79.41,79.86,78.77,79.58,86200.0
2015-02-13 09:40:00,79.58,79.7,78.95,79.03,39200.0,79.58,79.7,78.95,79.03,39200.0
2015-02-13 09:50:00,79.02,79.31,78.96,79.06,11200.0,79.02,79.31,78.96,79.06,11200.0
2015-02-13 10:00:00,79.11,79.11,78.77,78.8,11800.0,79.11,79.11,78.77,78.8,11800.0
2015-02-13 10:10:00,78.83,79.06,78.82,78.86,9800.0,78.83,79.06,78.82,78.86,9800.0
2015-02-13 10:20:00,78.78,79.48,78.69,79.48,38200.0,78.78,79.48,78.69,79.48,38200.0
2015-02-13 10:30:00,79.5,79.62,79.16,79.16,30800.0,79.5,79.62,79.16,79.16,30800.0
2015-02-13 10:40:00,79.14,79.14,78.95,78.99,7800.0,79.14,79.14,78.95,78.99,7800.0
2015-02-13 10:50:00,79.01,79.22,79.01,79.06,10000.0,79.01,79.22,79.01,79.06,10000.0
2015-02-13 11:00:00,79.08,79.11,78.95,78.96,14200.0,79.08,79.11,78.95,78.96,14200.0
2015-02-13 11:10:00,78.99,79.11,78.96,79.08,4800.0,78.99,79.11,78.96,79.08,4800.0
2015-02-13 11:20:00,79.11,79.25,79.03,79.25,6000.0,79.11,79.25,79.03,79.25,6000.0
2015-02-13 11:30:00,79.25,79.25,79.14,79.21,5400.0,79.25,79.25,79.14,79.21,5400.0
2015-02-13 11:40:00,79.19,79.37,79.17,79.35,11400.0,79.19,79.37,79.17,79.35,11400.0
2015-02-13 11:50:00,79.36,79.6,79.28,79.39,23600.0,79.36,79.6,79.28,79.39,23600.0
2015-02-13 12:00:00,79.27,79.36,79.27,79.27,3400.0,79.27,79.36,79.27,79.27,3400.0
2015-02-13 12:10:00,79.36,79.53,79.28,79.45,14200.0,79.36,79.53,79.28,79.45,14200.0
2015-02-13 12:20:00,79.47,79.54,79.46,79.46,13000.0,79.47,79.54,79.46,79.46,13000.0
2015-02-13 12:30:00,79.44,79.5,79.39,79.46,14400.0,79.44,79.5,79.39,79.46,14400.0
2015-02-13 12:40:00,79.42,79.42,79.08,79.15,16400.0,79.42,79.42,79.08,79.15,16400.0
2015-02-13 12:50:00,79.17,79.21,78.99,79.05,4600.0,79.17,79.21,78.99,79.05,4600.0
2015-02-13 13:00:00,79.1,79.13,78.82,78.85,3600.0,79.1,79.13,78.82,78.85,3600.0
2015-02-13 13:10:00,78.8,79.02,78.8,79.02,4000.0,78.8,79.02,78.8,79.02,4000.0
2015-02-13 13:20:00,78.97,78.97,78.89,78.91,5400.0,78.97,78.97,78.89,78.91,5400.0
2015-02-13 13:30:00,78.91,78.94,78.84,78.87,5600.0,78.91,78.94,78.84,78.87,5600.0
2015-02-13 13:40:00,78.86,78.92,78.76,78.88,7400.0,78.86,78.92,78.76,78.88,7400.0
2015-02-13 13:50:00,78.92,78.96,78.88,78.96,3400.0,78.92,78.96,78.88,78.96,3400.0
2015-02-13 14:00:00,79.04,79.14,79.01,79.08,6400.0,79.04,79.14,79.01,79.08,6400.0
2015-02-13 14:10:00,79.08,79.11,79.01,79.05,5800.0,79.08,79.11,79.01,79.05,5800.0
2015-02-13 14:20:00,79.11,79.11,79.06,79.08,2000.0,79.11,79.11,79.06,79.08,2000.0
2015-02-13 14:30:00,79.13,79.13,79.01,79.01,10600.0,79.13,79.13,79.01,79.01,10600.0
2015-02-13 14:40:00,79.01,79.16,79.01,79.14,18800.0,79.01,79.16,79.01,79.14,18800.0
2015-02-13 14:50:00,79.14,79.18,79.04,79.17,9200.0,79.14,79.18,79.04,79.17,9200.0
2015-02-13 15:00:00,79.19,79.36,79.19,79.36,12000.0,79.19,79.36,79.19,79.36,12000.0
2015-02-13 15:10:00,79.36,79.42,79.19,79.32,64600.0,79.36,79.42,79.19,79.32,64600.0
2015-02-13 15:20:00,79.32,79.4,79.32,79.34,16000.0,79.32,79.4,79.32,79.34,16000.0
2015-02-13 15:30:00,79.35,79.42,79.29,79.37,19000.0,79.35,79.42,79.29,79.37,19000.0
2015-02-13 15:40:00,79.33,79.39,79.28,79.31,17000.0,79.33,79.39,79.28,79.31,17000.0
2015-02-13 15:50:00,79.33,79.58,79.32,79.58,66200.0,79.33,79.58,79.32,79.58,66200.0
2015-02-17 09:30:00,78.81,79.99,78.25,78.25,18400.0,78.81,79.99,78.25,78.25,18400.0
2015-02-17 09:40:00,78.26,78.65,78.26,78.57,14400.0,78.26,78.65,78.26,78.57,14400.0
2015-02-17 09:50:00,78.53,79.03,78.53,79.03,19600.0,78.53,79.03,78.53,79.03,19600.0
2015-02-17 10:00:00,79.3,79.31,78.77,78.87,18000.0,79.3,79.31,78.77,78.87,18000.0
2015-02-17 10:10:00,78.85,78.89,78.6,78.75,13400.0,78.85,78.89,78.6,78.75,13400.0
2015-02-17 10:20:00,78.77,78.81,78.65,78.65,8800.0,78.77,78.81,78.65,78.65,8800.0
2015-02-17 10:30:00,78.66,78.69,78.45,78.46,5600.0,78.66,78.69,78.45,78.46,5600.0
2015-02-17 10:40:00,78.46,78.59,78.23,78.23,12400.0,78.46,78.59,78.23,78.23,12400.0
2015-02-17 10:50:00,78.24,78.24,77.88,78.15,15000.0,78.24,78.24,77.88,78.15,15000.0
2015-02-17 11:00:00,78.19,78.33,78.11,78.28,25600.0,78.19,78.33,78.11,78.28,25600.0
2015-02-17 11:10:00,78.32,78.35,78.21,78.35,9800.0,78.32,78.35,78.21,78.35,9800.0
2015-02-17 11:20:00,78.32,78.46,78.32,78.41,7600.0,78.32,78.46,78.32,78.41,7600.0
2015-02-17 11:30:00,78.41,78.41,78.14,78.25,22800.0,78.41,78.41,78.14,78.25,22800.0
2015-02-17 11:40:00,78.25,78.39,78.17,78.39,16400.0,78.25,78.39,78.17,78.39,16400.0
2015-02-17 11:50:00,78.38,78.55,78.25,78.55,9600.0,78.38,78.55,78.25,78.55,9600.0
2015-02-17 12:00:00,78.55,78.75,78.55,78.61,11200.0,78.55,78.75,78.55,78.61,11200.0
2015-02-17 12:10:00,78.61,78.61,78.32,78.42,6400.0,78.61,78.61,78.32,78.42,6400.0
2015-02-17 12:20:00,78.42,78.46,78.35,78.46,4400.0,78.42,78.46,78.35,78.46,4400.0
2015-02-17 12:30:00,78.52,78.58,78.43,78.5,9000.0,78.52,78.58,78.43,78.5,9000.0
2015-02-17 12:40:00,78.52,78.52,78.42,78.49,4600.0,78.52,78.52,78.42,78.49,4600.0
2015-02-17 12:50:00,78.49,78.53,78.26,78.35,8800.0,78.49,78.53,78.26,78.35,8800.0
2015-02-17 13:00:00,78.36,78.42,78.21,78.33,14200.0,78.36,78.42,78.21,78.33,14200.0
2015-02-17 13:10:00,78.32,78.39,78.16,78.28,38000.0,78.32,78.39,78.16,78.28,38000.0
2015-02-17 13:20:00,78.37,78.45,78.13,78.33,23200.0,78.37,78.45,78.13,78.33,23200.0
2015-02-17 13:30:00,78.38,78.38,78.18,78.22,16200.0,78.38,78.38,78.18,78.22,16200.0
2015-02-17 13:40:00,78.24,78.33,78.07,78.1,19000.0,78.24,78.33,78.07,78.1,19000.0
2015-02-17 13:50:00,78.1,78.22,78.08,78.21,17400.0,78.1,78.22,78.08,78.21,17400.0
2015-02-17 14:00:00,78.22,78.31,78.11,78.2,22000.0,78.22,78.31,78.11,78.2,22000.0
2015-02-17 14:10:00,78.26,78.31,77.99,78.03,51800.0,78.26,78.31,77.99,78.03,51800.0
2015-02-17 14:20:00,78.0,78.02,77.88,77.89,12400.0,78.0,78.02,77.88,77.89,12400.0
2015-02-17 14:30:00,77.93,78.04,77.91,77.99,9200.0,77.93,78.04,77.91,77.99,9200.0
2015-02-17 14:40:00,77.99,78.11,77.85,77.98,14200.0,77.99,78.11,77.85,77.98,14200.0
2015-02-17 14:50:00,78.04,78.04,77.88,77.94,15200.0,78.04,78.04,77.88,77.94,15200.0
2015-02-17 15:00:00,77.85,77.85,77.66,77.75,16400.0,77.85,77.85,77.66,77.75,16400.0
2015-02-17 15:10:00,77.74,77.76,77.61,77.73,24000.0,77.74,77.76,77.61,77.73,24000.0
2015-02-17 15:20:00,77.77,77.9,77.73,77.85,29400.0,77.77,77.9,77.73,77.85,29400.0
2015-02-17 15:30:00,77.85,77.86,77.79,77.83,36200.0,77.85,77.86,77.79,77.83,36200.0
2015-02-17 15:40:00,77.82,77.94,77.8,77.86,33800.0,77.82,77.94,77.8,77.86,33800.0
2015-02-17 15:50:00,77.85,78.08,77.81,78.02,60200.0,77.85,78.08,77.81,78.02,60200.0
2015-02-18 09:30:00,77.79,78.15,77.27,78.14,12400.0,77.79,78.15,77.27,78.14,12400.0
2015-02-18 09:40:00,78.16,78.17,77.63,77.63,4200.0,78.16,78.17,77.63,77.63,4200.0
2015-02-18 09:50:00,77.78,77.78,77.46,77.51,4400.0,77.78,77.78,77.46,77.51,4400.0
2015-02-18 10:00:00,77.64,77.72,77.56,77.63,9400.0,77.64,77.72,77.56,77.63,9400.0
2015-02-18 10:10:00,77.63,77.7,77.51,77.7,3800.0,77.63,77.7,77.51,77.7,3800.0
2015-02-18 10:20:00,77.7,77.74,77.59,77.6,5200.0,77.7,77.74,77.59,77.6,5200.0
2015-02-18 10:30:00,77.67,78.06,77.66,78.06,6400.0,77.67,78.06,77.66,78.06,6400.0
2015-02-18 10:40:00,78.14,78.14,77.93,77.94,6600.0,78.14,78.14,77.93,77.94,6600.0
2015-02-18 10:50:00,77.98,78.07,77.79,77.97,32400.0,77.98,78.07,77.79,77.97,32400.0
2015-02-18 11:00:00,78.01,78.01,77.83,77.94,19000.0,78.01,78.01,77.83,77.94,19000.0
2015-02-18 11:10:00,77.91,77.94,77.75,77.75,12400.0,77.91,77.94,77.75,77.75,12400.0
2015-02-18 11:20:00,77.69,77.7,77.57,77.57,7200.0,77.69,77.7,77.57,77.57,7200.0
2015-02-18 11:30:00,77.56,77.67,77.4,77.47,7400.0,77.56,77.67,77.4,77.47,7400.0
2015-02-18 11:40:00,77.44,77.5,77.37,77.44,9400.0,77.44,77.5,77.37,77.44,9400.0
2015-02-18 11:50:00,77.5,77.86,77.5,77.86,11000.0,77.5,77.86,77.5,77.86,11000.0
2015-02-18 12:00:00,77.86,77.94,77.86,77.94,2600.0,77.86,77.94,77.86,77.94,2600.0
2015-02-18 12:10:00,77.94,77.99,77.89,77.96,2200.0,77.94,77.99,77.89,77.96,2200.0
2015-02-18 12:20:00,78.05,78.05,77.75,77.77,20000.0,78.05,78.05,77.75,77.77,20000.0
2015-02-18 12:30:00,77.82,77.88,77.58,77.58,6400.0,77.82,77.88,77.58,77.58,6400.0
2015-02-18 12:40:00,77.6,77.64,77.58,77.59,1200.0,77.6,77.64,77.58,77.59,1200.0
2015-02-18 12:50:00,77.58,77.69,77.58,77.67,7800.0,77.58,77.69,77.58,77.67,7800.0
2015-02-18 13:00:00,77.64,77.78,77.64,77.78,5400.0,77.64,77.78,77.64,77.78,5400.0
2015-02-18 13:10:00,77.82,77.93,77.8,77.92,3600.0,77.82,77.93,77.8,77.92,3600.0
2015-02-18 13:20:00,77.94,78.09,77.8,77.81,5200.0,77.94,78.09,77.8,77.81,5200.0
2015-02-18 13:30:00,77.81,77.92,77.8,77.81,8200.0,77.81,77.92,77.8,77.81,8200.0
2015-02-18 13:40:00,77.86,77.87,77.71,77.71,5200.0,77.86,77.87,77.71,77.71,5200.0
2015-02-18 13:50:00,77.69,77.82,77.65,77.65,4000.0,77.69,77.82,77.65,77.65,4000.0
2015-02-18 14:00:00,77.67,77.78,77.63,77.74,7400.0,77.67,77.78,77.63,77.74,7400.0
2015-02-18 14:10:00,77.77,77.81,77.71,77.71,7600.0,77.77,77.81,77.71,77.71,7600.0
2015-02-18 14:20:00,77.71,77.73,77.55,77.59,11800.0,77.71,77.73,77.55,77.59,11800.0
2015-02-18 14:30:00,77.69,77.7,77.61,77.63,8000.0,77.69,77.7,77.61,77.63,8000.0
2015-02-18 14:40:00,77.64,77.84,77.61,77.84,14200.0,77.64,77.84,77.61,77.84,14200.0
2015-02-18 14:50:00,77.85,77.95,77.85,77.88,5200.0,77.85,77.95,77.85,77.88,5200.0
2015-02-18 15:00:00,77.88,78.03,77.87,78.02,5200.0,77.88,78.03,77.87,78.02,5200.0
2015-02-18 15:10:00,78.06,78.25,77.98,78.25,23400.0,78.06,78.25,77.98,78.25,23400.0
2015-02-18 15:20:00,78.27,78.27,78.09,78.17,7000.0,78.27,78.27,78.09,78.17,7000.0
2015-02-18 15:30:00,78.18,78.3,78.07,78.28,14600.0,78.18,78.3,78.07,78.28,14600.0
2015-02-18 15:40:00,78.28,78.35,78.22,78.31,13800.0,78.28,78.35,78.22,78.31,13800.0
2015-02-18 15:50:00,78.28,78.54,78.22,78.32,75600.0,78.28,78.54,78.22,78.32,75600.0
2015-02-19 09:30:00,77.95,78.0,77.94,77.96,4800.0,77.95,78.0,77.94,77.96,4800.0
2015-02-19 09:40:00,77.94,78.29,77.94,78.2,2400.0,77.94,78.29,77.94,78.2,2400.0
2015-02-19 09:50:00,78.2,78.36,78.11,78.36,6400.0,78.2,78.36,78.11,78.36,6400.0
2015-02-19 10:00:00,78.45,78.7,78.42,78.58,6600.0,78.45,78.7,78.42,78.58,6600.0
2015-02-19 10:10:00,78.72,78.72,78.42,78.42,5200.0,78.72,78.72,78.42,78.42,5200.0
2015-02-19 10:20:00,78.47,78.67,78.47,78.61,27400.0,78.47,78.67,78.47,78.61,27400.0
2015-02-19 10:30:00,78.57,78.66,78.49,78.59,29800.0,78.57,78.66,78.49,78.59,29800.0
2015-02-19 10:40:00,78.53,78.59,78.44,78.44,8800.0,78.53,78.59,78.44,78.44,8800.0
2015-02-19 10:50:00,78.42,78.48,78.34,78.38,4800.0,78.42,78.48,78.34,78.38,4800.0
2015-02-19 11:00:00,78.38,78.38,78.13,78.14,3600.0,78.38,78.38,78.13,78.14,3600.0
2015-02-19 11:10:00,78.11,78.29,78.1,78.29,15600.0,78.11,78.29,78.1,78.29,15600.0
2015-02-19 11:20:00,78.28,78.29,78.2,78.24,7600.0,78.28,78.29,78.2,78.24,7600.0
2015-02-19 11:30:00,78.3,78.3,78.11,78.11,11200.0,78.3,78.3,78.11,78.11,11200.0
2015-02-19 11:40:00,78.19,78.34,78.19,78.27,3600.0,78.19,78.34,78.19,78.27,3600.0
2015-02-19 11:50:00,78.25,78.29,78.16,78.26,6200.0,78.25,78.29,78.16,78.26,6200.0
2015-02-19 12:00:00,78.23,78.28,78.19,78.24,8800.0,78.23,78.28,78.19,78.24,8800.0
2015-02-19 12:10:00,78.24,78.24,78.16,78.16,3200.0,78.24,78.24,78.16,78.16,3200.0
2015-02-19 12:20:00,78.16,78.17,78.16,78.16,1000.0,78.16,78.17,78.16,78.16,1000.0
2015-02-19 12:30:00,78.17,78.17,78.04,78.06,3400.0,78.17,78.17,78.04,78.06,3400.0
2015-02-19 12:40:00,78.1,78.1,77.98,77.98,2200.0,78.1,78.1,77.98,77.98,2200.0
2015-02-19 12:50:00,77.99,78.02,77.91,77.94,20000.0,77.99,78.02,77.91,77.94,20000.0
2015-02-19 13:00:00,77.85,77.91,77.85,77.85,2000.0,77.85,77.91,77.85,77.85,2000.0
2015-02-19 13:10:00,77.78,77.85,77.78,77.81,2200.0,77.78,77.85,77.78,77.81,2200.0
2015-02-19 13:20:00,77.82,77.95,77.73,77.86,27600.0,77.82,77.95,77.73,77.86,27600.0
2015-02-19 13:30:00,77.85,77.89,77.85,77.89,3600.0,77.85,77.89,77.85,77.89,3600.0
2015-02-19 13:40:00,77.89,77.89,77.89,77.89,600.0,77.89,77.89,77.89,77.89,600.0
2015-02-19 13:50:00,77.93,77.95,77.91,77.92,3400.0,77.93,77.95,77.91,77.92,3400.0
2015-02-19 14:00:00,77.94,77.98,77.9,77.92,5000.0,77.94,77.98,77.9,77.92,5000.0
2015-02-19 14:10:00,77.93,78.0,77.93,77.99,1400.0,77.93,78.0,77.93,77.99,1400.0
2015-02-19 14:20:00,78.0,78.11,77.97,78.06,6400.0,78.0,78.11,77.97,78.06,6400.0
2015-02-19 14:30:00,78.1,78.1,77.99,77.99,1800.0,78.1,78.1,77.99,77.99,1800.0
2015-02-19 14:40:00,77.92,77.97,77.89,77.95,5400.0,77.92,77.97,77.89,77.95,5400.0
2015-02-19 14:50:00,77.97,78.02,77.97,77.97,2600.0,77.97,78.02,77.97,77.97,2600.0
2015-02-19 15:00:00,78.03,78.2,78.03,78.17,6200.0,78.03,78.2,78.03,78.17,6200.0
2015-02-19 15:10:00,78.21,78.31,78.2,78.3,9200.0,78.21,78.31,78.2,78.3,9200.0
2015-02-19 15:20:00,78.31,78.34,78.26,78.31,8600.0,78.31,78.34,78.26,78.31,8600.0
2015-02-19 15:30:00,78.34,78.39,78.23,78.34,23600.0,78.34,78.39,78.23,78.34,23600.0
2015-02-19 15:40:00,78.33,78.33,78.2,78.2,8600.0,78.33,78.33,78.2,78.2,8600.0
2015-02-19 15:50:00,78.18,78.28,78.18,78.28,26800.0,78.18,78.28,78.18,78.28,26800.0
2015-02-20 09:30:00,77.98,78.15,77.98,78.03,6600.0,77.98,78.15,77.98,78.03,6600.0
2015-02-20 09:40:00,78.01,78.42,77.87,78.23,4200.0,78.01,78.42,77.87,78.23,4200.0
2015-02-20 09:50:00,78.24,78.27,78.1,78.18,3000.0,78.24,78.27,78.1,78.18,3000.0
2015-02-20 10:00:00,78.28,78.31,78.19,78.31,4600.0,78.28,78.31,78.19,78.31,4600.0
2015-02-20 10:10:00,78.27,78.27,78.17,78.2,4800.0,78.27,78.27,78.17,78.2,4800.0
2015-02-20 10:20:00,78.2,78.25,78.14,78.25,4800.0,78.2,78.25,78.14,78.25,4800.0
2015-02-20 10:30:00,78.19,78.29,78.11,78.29,24000.0,78.19,78.29,78.11,78.29,24000.0
2015-02-20 10:40:00,78.29,78.5,78.29,78.35,4200.0,78.29,78.5,78.29,78.35,4200.0
2015-02-20 10:50:00,78.42,78.75,78.3,78.73,19600.0,78.42,78.75,78.3,78.73,19600.0
2015-02-20 11:00:00,78.71,78.95,78.64,78.82,31000.0,78.71,78.95,78.64,78.82,31000.0
2015-02-20 11:10:00,78.79,78.79,78.61,78.63,4600.0,78.79,78.79,78.61,78.63,4600.0
2015-02-20 11:20:00,78.67,78.67,78.57,78.64,4800.0,78.67,78.67,78.57,78.64,4800.0
2015-02-20 11:30:00,78.6,78.67,78.56,78.62,4800.0,78.6,78.67,78.56,78.62,4800.0
2015-02-20 11:40:00,78.62,78.69,78.6,78.64,3600.0,78.62,78.69,78.6,78.64,3600.0
2015-02-20 11:50:00,78.66,78.66,78.58,78.63,3200.0,78.66,78.66,78.58,78.63,3200.0
2015-02-20 12:00:00,78.65,78.8,78.65,78.8,2200.0,78.65,78.8,78.65,78.8,2200.0
2015-02-20 12:10:00,78.78,78.85,78.73,78.81,4000.0,78.78,78.85,78.73,78.81,4000.0
2015-02-20 12:20:00,78.78,78.83,78.78,78.82,2600.0,78.78,78.83,78.78,78.82,2600.0
2015-02-20 12:30:00,78.8,78.92,78.8,78.86,6800.0,78.8,78.92,78.8,78.86,6800.0
2015-02-20 12:40:00,78.95,79.05,78.92,78.92,4800.0,78.95,79.05,78.92,78.92,4800.0
2015-02-20 12:50:00,78.93,78.95,78.79,78.8,7000.0,78.93,78.95,78.79,78.8,7000.0
2015-02-20 13:00:00,78.86,78.88,78.77,78.77,4800.0,78.86,78.88,78.77,78.77,4800.0
2015-02-20 13:10:00,78.83,78.87,78.77,78.85,19400.0,78.83,78.87,78.77,78.85,19400.0
2015-02-20 13:20:00,78.81,78.95,78.8,78.89,26800.0,78.81,78.95,78.8,78.89,26800.0
2015-02-20 13:30:00,78.89,78.89,78.81,78.83,10800.0,78.89,78.89,78.81,78.83,10800.0
2015-02-20 13:40:00,78.83,78.83,78.72,78.79,9200.0,78.83,78.83,78.72,78.79,9200.0
2015-02-20 13:50:00,78.79,78.89,78.79,78.86,3200.0,78.79,78.89,78.79,78.86,3200.0
2015-02-20 14:00:00,78.86,78.89,78.85,78.85,11200.0,78.86,78.89,78.85,78.85,11200.0
2015-02-20 14:10:00,78.85,78.92,78.82,78.89,6400.0,78.85,78.92,78.82,78.89,6400.0
2015-02-20 14:20:00,78.9,78.92,78.86,78.89,20800.0,78.9,78.92,78.86,78.89,20800.0
2015-02-20 14:30:00,78.92,78.95,78.87,78.95,11000.0,78.92,78.95,78.87,78.95,11000.0
2015-02-20 14:40:00,78.92,78.97,78.87,78.97,6200.0,78.92,78.97,78.87,78.97,6200.0
2015-02-20 14:50:00,78.99,79.12,78.97,79.07,5600.0,78.99,79.12,78.97,79.07,5600.0
2015-02-20 15:00:00,79.16,79.36,79.16,79.32,5600.0,79.16,79.36,79.16,79.32,5600.0
2015-02-20 15:10:00,79.32,79.35,79.11,79.11,11600.0,79.32,79.35,79.11,79.11,11600.0
2015-02-20 15:20:00,79.1,79.11,78.98,78.98,8000.0,79.1,79.11,78.98,78.98,8000.0
2015-02-20 15:30:00,79.04,79.1,78.96,79.1,11400.0,79.04,79.1,78.96,79.1,11400.0
2015-02-20 15:40:00,79.14,79.18,78.96,78.96,23200.0,79.14,79.18,78.96,78.96,23200.0
2015-02-20 15:50:00,78.98,79.14,78.97,79.08,25000.0,78.98,79.14,78.97,79.08,25000.0
2015-02-23 09:30:00,78.98,79.44,78.96,79.26,11200.0,78.98,79.44,78.96,79.26,11200.0
2015-02-23 09:40:00,79.22,79.75,79.22,79.42,10200.0,79.22,79.75,79.22,79.42,10200.0
2015-02-23 09:50:00,79.42,79.42,79.08,79.21,6800.0,79.42,79.42,79.08,79.21,6800.0
2015-02-23 10:00:00,79.21,79.23,78.94,79.04,6800.0,79.21,79.23,78.94,79.04,6800.0
2015-02-23 10:10:00,79.01,79.05,78.77,79.05,11400.0,79.01,79.05,78.77,79.05,11400.0
2015-02-23 10:20:00,79.02,79.04,78.78,78.8,26600.0,79.02,79.04,78.78,78.8,26600.0
2015-02-23 10:30:00,78.81,79.0,78.74,78.83,6400.0,78.81,79.0,78.74,78.83,6400.0
2015-02-23 10:40:00,78.88,78.97,78.88,78.97,1800.0,78.88,78.97,78.88,78.97,1800.0
2015-02-23 10:50:00,79.0,79.11,78.95,79.05,6800.0,79.0,79.11,78.95,79.05,6800.0
2015-02-23 11:00:00,79.0,79.1,78.92,79.1,13600.0,79.0,79.1,78.92,79.1,13600.0
2015-02-23 11:10:00,79.14,79.34,79.14,79.19,12400.0,79.14,79.34,79.14,79.19,12400.0
2015-02-23 11:20:00,79.17,79.21,79.1,79.2,10600.0,79.17,79.21,79.1,79.2,10600.0
2015-02-23 11:30:00,79.19,79.38,79.19,79.38,1600.0,79.19,79.38,79.19,79.38,1600.0
2015-02-23 11:40:00,79.37,79.52,79.36,79.52,4000.0,79.37,79.52,79.36,79.52,4000.0
2015-02-23 11:50:00,79.46,79.6,79.39,79.49,23800.0,79.46,79.6,79.39,79.49,23800.0
2015-02-23 12:00:00,79.6,79.79,79.6,79.71,9400.0,79.6,79.79,79.6,79.71,9400.0
2015-02-23 12:10:00,79.71,79.71,79.42,79.63,16000.0,79.71,79.71,79.42,79.63,16000.0
2015-02-23 12:20:00,79.66,79.67,79.48,79.48,25000.0,79.66,79.67,79.48,79.48,25000.0
2015-02-23 12:30:00,79.42,79.45,79.15,79.32,9000.0,79.42,79.45,79.15,79.32,9000.0
2015-02-23 12:40:00,79.21,79.25,79.11,79.25,800.0,79.21,79.25,79.11,79.25,800.0
2015-02-23 12:50:00,79.22,79.25,79.22,79.25,1200.0,79.22,79.25,79.22,79.25,1200.0
2015-02-23 13:00:00,79.26,79.28,79.24,79.25,7400.0,79.26,79.28,79.24,79.25,7400.0
2015-02-23 13:10:00,79.17,79.23,79.11,79.18,17800.0,79.17,79.23,79.11,79.18,17800.0
2015-02-23 13:20:00,79.18,79.18,79.14,79.14,1600.0,79.18,79.18,79.14,79.14,1600.0
2015-02-23 13:30:00,79.19,79.25,79.11,79.13,5000.0,79.19,79.25,79.11,79.13,5000.0
2015-02-23 13:40:00,79.18,79.18,79.08,79.08,1400.0,79.18,79.18,79.08,79.08,1400.0
2015-02-23 13:50:00,79.11,79.13,79.03,79.03,6400.0,79.11,79.13,79.03,79.03,6400.0
2015-02-23 14:00:00,79.08,79.08,79.0,79.03,14000.0,79.08,79.08,79.0,79.03,14000.0
2015-02-23 14:10:00,79.05,79.06,78.91,78.92,21800.0,79.05,79.06,78.91,78.92,21800.0
2015-02-23 14:20:00,78.95,78.99,78.95,78.95,1400.0,78.95,78.99,78.95,78.95,1400.0
2015-02-23 14:30:00,78.94,78.97,78.89,78.96,5400.0,78.94,78.97,78.89,78.96,5400.0
2015-02-23 14:40:00,79.0,79.08,79.0,79.08,1800.0,79.0,79.08,79.0,79.08,1800.0
2015-02-23 14:50:00,79.11,79.15,79.06,79.06,6000.0,79.11,79.15,79.06,79.06,6000.0
2015-02-23 15:00:00,79.07,79.08,79.02,79.02,4000.0,79.07,79.08,79.02,79.02,4000.0
2015-02-23 15:10:00,79.02,79.17,79.02,79.14,7200.0,79.02,79.17,79.02,79.14,7200.0
2015-02-23 15:20:00,79.16,79.16,79.02,79.07,4400.0,79.16,79.16,79.02,79.07,4400.0
2015-02-23 15:30:00,79.09,79.14,79.08,79.14,6800.0,79.09,79.14,79.08,79.14,6800.0
2015-02-23 15:40:00,79.14,79.21,79.11,79.14,11800.0,79.14,79.21,79.11,79.14,11800.0
2015-02-23 15:50:00,79.08,79.25,79.01,79.25,37400.0,79.08,79.25,79.01,79.25,37400.0
2015-02-24 09:30:00,79.16,79.6,78.31,78.31,4000.0,79.16,79.6,78.31,78.31,4000.0
2015-02-24 09:40:00,78.67,79.15,78.51,79.02,17400.0,78.67,79.15,78.51,79.02,17400.0
2015-02-24 09:50:00,78.91,78.91,78.72,78.74,4800.0,78.91,78.91,78.72,78.74,4800.0
2015-02-24 10:00:00,78.64,78.97,78.64,78.91,24800.0,78.64,78.97,78.64,78.91,24800.0
2015-02-24 10:10:00,78.91,78.92,78.61,78.79,35600.0,78.91,78.92,78.61,78.79,35600.0
2015-02-24 10:20:00,78.79,79.0,78.79,78.96,11600.0,78.79,79.0,78.79,78.96,11600.0
2015-02-24 10:30:00,78.97,78.98,78.75,78.81,10000.0,78.97,78.98,78.75,78.81,10000.0
2015-02-24 10:40:00,78.71,78.8,78.58,78.59,29400.0,78.71,78.8,78.58,78.59,29400.0
2015-02-24 10:50:00,78.61,78.61,78.52,78.52,2200.0,78.61,78.61,78.52,78.52,2200.0
2015-02-24 11:00:00,78.57,78.58,78.5,78.58,12200.0,78.57,78.58,78.5,78.58,12200.0
2015-02-24 11:10:00,78.61,78.64,78.55,78.61,2000.0,78.61,78.64,78.55,78.61,2000.0
2015-02-24 11:20:00,78.61,78.69,78.61,78.61,3000.0,78.61,78.69,78.61,78.61,3000.0
2015-02-24 11:30:00,78.61,78.63,78.6,78.6,4400.0,78.61,78.63,78.6,78.6,4400.0
2015-02-24 11:40:00,78.58,78.58,78.47,78.54,13400.0,78.58,78.58,78.47,78.54,13400.0
2015-02-24 11:50:00,78.56,78.56,78.42,78.53,16200.0,78.56,78.56,78.42,78.53,16200.0
2015-02-24 12:00:00,78.53,78.54,78.5,78.53,1600.0,78.53,78.54,78.5,78.53,1600.0
2015-02-24 12:10:00,78.53,78.54,78.52,78.54,1200.0,78.53,78.54,78.52,78.54,1200.0
2015-02-24 12:20:00,78.53,78.53,78.48,78.51,1800.0,78.53,78.53,78.48,78.51,1800.0
2015-02-24 12:30:00,78.39,78.4,78.22,78.31,5200.0,78.39,78.4,78.22,78.31,5200.0
2015-02-24 12:40:00,78.31,78.39,78.31,78.33,4000.0,78.31,78.39,78.31,78.33,4000.0
2015-02-24 12:50:00,78.33,78.33,78.21,78.33,2000.0,78.33,78.33,78.21,78.33,2000.0
2015-02-24 13:00:00,78.39,78.39,78.24,78.29,2800.0,78.39,78.39,78.24,78.29,2800.0
2015-02-24 13:10:00,78.3,78.3,78.17,78.26,3000.0,78.3,78.3,78.17,78.26,3000.0
2015-02-24 13:20:00,78.26,78.28,78.14,78.14,2600.0,78.26,78.28,78.14,78.14,2600.0
2015-02-24 13:30:00,78.18,78.36,78.18,78.35,3400.0,78.18,78.36,78.18,78.35,3400.0
2015-02-24 13:40:00,78.36,78.38,78.3,78.33,3000.0,78.36,78.38,78.3,78.33,3000.0
2015-02-24 13:50:00,78.38,78.39,78.32,78.39,3600.0,78.38,78.39,78.32,78.39,3600.0
2015-02-24 14:00:00,78.39,78.4,78.27,78.4,5600.0,78.39,78.4,78.27,78.4,5600.0
2015-02-24 14:10:00,78.39,78.39,78.27,78.32,3200.0,78.39,78.39,78.27,78.32,3200.0
2015-02-24 14:20:00,78.32,78.36,78.2,78.2,4800.0,78.32,78.36,78.2,78.2,4800.0
2015-02-24 14:30:00,78.19,78.26,78.17,78.26,2000.0,78.19,78.26,78.17,78.26,2000.0
2015-02-24 14:40:00,78.27,78.37,78.27,78.33,4600.0,78.27,78.37,78.27,78.33,4600.0
2015-02-24 14:50:00,78.36,78.46,78.36,78.44,4600.0,78.36,78.46,78.36,78.44,4600.0
2015-02-24 15:00:00,78.45,78.49,78.37,78.44,3800.0,78.45,78.49,78.37,78.44,3800.0
2015-02-24 15:10:00,78.52,78.52,78.37,78.41,3600.0,78.52,78.52,78.37,78.41,3600.0
2015-02-24 15:20:00,78.42,78.52,78.39,78.42,24400.0,78.42,78.52,78.39,78.42,24400.0
2015-02-24 15:30:00,78.41,78.44,78.34,78.42,10600.0,78.41,78.44,78.34,78.42,10600.0
2015-02-24 15:40:00,78.43,78.54,78.43,78.49,12400.0,78.43,78.54,78.43,78.49,12400.0
2015-02-24 15:50:00,78.49,78.54,78.39,78.51,26800.0,78.49,78.54,78.39,78.51,26800.0
2015-02-25 09:30:00,78.6,78.6,78.23,78.27,3200.0,78.6,78.6,78.23,78.27,3200.0
2015-02-25 09:40:00,78.36,78.58,78.35,78.52,3800.0,78.36,78.58,78.35,78.52,3800.0
2015-02-25 09:50:00,78.44,78.44,78.01,78.2,2600.0,78.44,78.44,78.01,78.2,2600.0
2015-02-25 10:00:00,78.39,78.64,78.19,78.6,43600.0,78.39,78.64,78.19,78.6,43600.0
2015-02-25 10:10:00,78.6,78.64,78.49,78.49,1600.0,78.6,78.64,78.49,78.49,1600.0
2015-02-25 10:20:00,78.41,78.41,78.22,78.36,1400.0,78.41,78.41,78.22,78.36,1400.0
2015-02-25 10:30:00,78.5,78.51,78.5,78.51,600.0,78.5,78.51,78.5,78.51,600.0
2015-02-25 10:40:00,78.56,78.56,78.36,78.51,8400.0,78.56,78.56,78.36,78.51,8400.0
2015-02-25 10:50:00,78.55,78.69,78.55,78.69,1600.0,78.55,78.69,78.55,78.69,1600.0
2015-02-25 11:00:00,78.73,78.73,78.64,78.64,2400.0,78.73,78.73,78.64,78.64,2400.0
2015-02-25 11:10:00,78.74,78.76,78.63,78.7,4600.0,78.74,78.76,78.63,78.7,4600.0
2015-02-25 11:20:00,78.68,78.71,78.44,78.54,22600.0,78.68,78.71,78.44,78.54,22600.0
2015-02-25 11:30:00,78.53,78.58,78.46,78.46,4000.0,78.53,78.58,78.46,78.46,4000.0
2015-02-25 11:40:00,78.49,78.53,78.49,78.53,2000.0,78.49,78.53,78.49,78.53,2000.0
2015-02-25 11:50:00,78.56,78.6,78.47,78.52,7400.0,78.56,78.6,78.47,78.52,7400.0
2015-02-25 12:00:00,78.57,78.61,78.54,78.61,3800.0,78.57,78.61,78.54,78.61,3800.0
2015-02-25 12:10:00,78.61,78.67,78.61,78.65,3400.0,78.61,78.67,78.61,78.65,3400.0
2015-02-25 12:20:00,78.66,78.73,78.54,78.66,57800.0,78.66,78.73,78.54,78.66,57800.0
2015-02-25 12:30:00,78.63,78.73,78.46,78.67,27800.0,78.63,78.73,78.46,78.67,27800.0
2015-02-25 12:40:00,78.67,78.73,78.6,78.64,18800.0,78.67,78.73,78.6,78.64,18800.0
2015-02-25 12:50:00,78.63,78.64,78.55,78.63,10600.0,78.63,78.64,78.55,78.63,10600.0
2015-02-25 13:00:00,78.58,78.63,78.58,78.61,1600.0,78.58,78.63,78.58,78.61,1600.0
2015-02-25 13:10:00,78.61,78.61,78.6,78.61,1000.0,78.61,78.61,78.6,78.61,1000.0
2015-02-25 13:20:00,78.61,78.69,78.61,78.69,2200.0,78.61,78.69,78.61,78.69,2200.0
2015-02-25 13:30:00,78.74,78.9,78.73,78.88,7000.0,78.74,78.9,78.73,78.88,7000.0
2015-02-25 13:40:00,78.91,78.91,78.85,78.86,3000.0,78.91,78.91,78.85,78.86,3000.0
2015-02-25 13:50:00,78.84,78.86,78.82,78.86,3000.0,78.84,78.86,78.82,78.86,3000.0
2015-02-25 14:00:00,78.82,78.85,78.81,78.83,7800.0,78.82,78.85,78.81,78.83,7800.0
2015-02-25 14:10:00,78.81,78.81,78.71,78.75,2600.0,78.81,78.81,78.71,78.75,2600.0
2015-02-25 14:20:00,78.74,78.76,78.58,78.59,3000.0,78.74,78.76,78.58,78.59,3000.0
2015-02-25 14:30:00,78.58,78.58,78.32,78.32,2800.0,78.58,78.58,78.32,78.32,2800.0
2015-02-25 14:40:00,78.3,78.33,78.26,78.3,5600.0,78.3,78.33,78.26,78.3,5600.0
2015-02-25 14:50:00,78.28,78.28,78.19,78.27,4200.0,78.28,78.28,78.19,78.27,4200.0
2015-02-25 15:00:00,78.29,78.39,78.25,78.36,6200.0,78.29,78.39,78.25,78.36,6200.0
2015-02-25 15:10:00,78.36,78.45,78.35,78.37,19200.0,78.36,78.45,78.35,78.37,19200.0
2015-02-25 15:20:00,78.35,78.37,78.26,78.27,12000.0,78.35,78.37,78.26,78.27,12000.0
2015-02-25 15:30:00,78.29,78.49,78.29,78.49,9800.0,78.29,78.49,78.29,78.49,9800.0
2015-02-25 15:40:00,78.52,78.62,78.49,78.58,6400.0,78.52,78.62,78.49,78.58,6400.0
2015-02-25 15:50:00,78.63,78.67,78.52,78.59,19800.0,78.63,78.67,78.52,78.59,19800.0
2015-02-26 09:30:00,78.67,79.0,78.58,78.58,4800.0,78.67,79.0,78.58,78.58,4800.0
2015-02-26 09:40:00,78.59,78.79,78.24,78.61,26400.0,78.59,78.79,78.24,78.61,26400.0
2015-02-26 09:50:00,78.51,78.76,78.26,78.26,24000.0,78.51,78.76,78.26,78.26,24000.0
2015-02-26 10:00:00,78.26,78.63,78.08,78.61,10000.0,78.26,78.63,78.08,78.61,10000.0
2015-02-26 10:10:00,78.64,78.83,78.64,78.82,3000.0,78.64,78.83,78.64,78.82,3000.0
2015-02-26 10:20:00,78.79,78.79,78.51,78.7,22200.0,78.79,78.79,78.51,78.7,22200.0
2015-02-26 10:30:00,78.73,78.98,78.7,78.98,3400.0,78.73,78.98,78.7,78.98,3400.0
2015-02-26 10:40:00,79.01,79.15,79.01,79.06,4000.0,79.01,79.15,79.01,79.06,4000.0
2015-02-26 10:50:00,79.06,79.06,78.72,78.72,3200.0,79.06,79.06,78.72,78.72,3200.0
2015-02-26 11:00:00,78.73,78.87,78.73,78.83,2800.0,78.73,78.87,78.73,78.83,2800.0
2015-02-26 11:10:00,78.86,78.86,78.61,78.61,3600.0,78.86,78.86,78.61,78.61,3600.0
2015-02-26 11:20:00,78.66,78.67,78.59,78.66,2200.0,78.66,78.67,78.59,78.66,2200.0
2015-02-26 11:30:00,78.64,78.78,78.58,78.72,4800.0,78.64,78.78,78.58,78.72,4800.0
2015-02-26 11:40:00,78.76,78.8,78.76,78.8,800.0,78.76,78.8,78.76,78.8,800.0
2015-02-26 11:50:00,78.86,78.97,78.8,78.91,21400.0,78.86,78.97,78.8,78.91,21400.0
2015-02-26 12:00:00,78.96,79.0,78.81,78.93,5000.0,78.96,79.0,78.81,78.93,5000.0
2015-02-26 12:10:00,78.86,78.86,78.55,78.67,18400.0,78.86,78.86,78.55,78.67,18400.0
2015-02-26 12:20:00,78.64,78.86,78.6,78.81,16000.0,78.64,78.86,78.6,78.81,16000.0
2015-02-26 12:30:00,78.79,78.83,78.64,78.74,14200.0,78.79,78.83,78.64,78.74,14200.0
2015-02-26 12:40:00,78.69,78.86,78.63,78.72,28400.0,78.69,78.86,78.63,78.72,28400.0
2015-02-26 12:50:00,78.71,78.88,78.61,78.81,26400.0,78.71,78.88,78.61,78.81,26400.0
2015-02-26 13:00:00,78.8,78.88,78.66,78.78,14000.0,78.8,78.88,78.66,78.78,14000.0
2015-02-26 13:10:00,78.77,78.78,78.71,78.74,1800.0,78.77,78.78,78.71,78.74,1800.0
2015-02-26 13:20:00,78.76,78.84,78.76,78.84,1000.0,78.76,78.84,78.76,78.84,1000.0
2015-02-26 13:30:00,78.84,78.94,78.83,78.94,3800.0,78.84,78.94,78.83,78.94,3800.0
2015-02-26 13:40:00,78.99,78.99,78.92,78.92,3000.0,78.99,78.99,78.92,78.92,3000.0
2015-02-26 13:50:00,78.86,78.93,78.83,78.91,3000.0,78.86,78.93,78.83,78.91,3000.0
2015-02-26 14:00:00,78.92,79.01,78.91,78.97,11600.0,78.92,79.01,78.91,78.97,11600.0
2015-02-26 14:10:00,78.97,79.05,78.97,79.01,2400.0,78.97,79.05,78.97,79.01,2400.0
2015-02-26 14:20:00,79.01,79.01,78.97,78.97,2800.0,79.01,79.01,78.97,78.97,2800.0
2015-02-26 14:30:00,78.97,79.0,78.94,78.94,2000.0,78.97,79.0,78.94,78.94,2000.0
2015-02-26 14:40:00,78.94,79.02,78.83,78.83,4800.0,78.94,79.02,78.83,78.83,4800.0
2015-02-26 14:50:00,78.83,78.98,78.83,78.9,5200.0,78.83,78.98,78.83,78.9,5200.0
2015-02-26 15:00:00,78.86,78.91,78.83,78.83,7600.0,78.86,78.91,78.83,78.83,7600.0
2015-02-26 15:10:00,78.8,78.89,78.8,78.85,2600.0,78.8,78.89,78.8,78.85,2600.0
2015-02-26 15:20:00,78.89,78.99,78.89,78.92,7800.0,78.89,78.99,78.89,78.92,7800.0
2015-02-26 15:30:00,78.99,79.01,78.93,78.99,6200.0,78.99,79.01,78.93,78.99,6200.0
2015-02-26 15:40:00,79.01,79.22,79.01,79.21,8200.0,79.01,79.22,79.01,79.21,8200.0
2015-02-26 15:50:00,79.13,79.16,78.99,79.02,17800.0,79.13,79.16,78.99,79.02,17800.0
2015-02-27 09:30:00,79.1,79.5,78.36,79.29,7000.0,79.1,79.5,78.36,79.29,7000.0
2015-02-27 09:40:00,79.42,79.42,78.74,79.23,7600.0,79.42,79.42,78.74,79.23,7600.0
2015-02-27 09:50:00,79.23,79.23,78.91,79.0,6600.0,79.23,79.23,78.91,79.0,6600.0
2015-02-27 10:00:00,79.03,79.05,78.78,78.78,23600.0,79.03,79.05,78.78,78.78,23600.0
2015-02-27 10:10:00,78.67,78.77,78.55,78.77,4000.0,78.67,78.77,78.55,78.77,4000.0
2015-02-27 10:20:00,78.8,79.08,78.8,79.01,6400.0,78.8,79.08,78.8,79.01,6400.0
2015-02-27 10:30:00,79.01,79.01,78.76,78.76,2800.0,79.01,79.01,78.76,78.76,2800.0
2015-02-27 10:40:00,78.83,79.17,78.83,79.15,7600.0,78.83,79.17,78.83,79.15,7600.0
2015-02-27 10:50:00,79.0,79.22,78.93,79.21,19600.0,79.0,79.22,78.93,79.21,19600.0
2015-02-27 11:00:00,79.25,79.25,78.66,78.91,18200.0,79.25,79.25,78.66,78.91,18200.0
2015-02-27 11:10:00,78.92,79.11,78.88,79.04,22000.0,78.92,79.11,78.88,79.04,22000.0
2015-02-27 11:20:00,79.05,79.14,78.92,78.92,11800.0,79.05,79.14,78.92,78.92,11800.0
2015-02-27 11:30:00,78.98,79.04,78.79,78.79,30200.0,78.98,79.04,78.79,78.79,30200.0
2015-02-27 11:40:00,78.79,78.79,78.69,78.77,1600.0,78.79,78.79,78.69,78.77,1600.0
2015-02-27 11:50:00,78.88,78.94,78.87,78.89,1800.0,78.88,78.94,78.87,78.89,1800.0
2015-02-27 12:00:00,78.9,79.04,78.86,78.92,10600.0,78.9,79.04,78.86,78.92,10600.0
2015-02-27 12:10:00,78.88,78.91,78.8,78.89,3000.0,78.88,78.91,78.8,78.89,3000.0
2015-02-27 12:20:00,79.0,79.03,78.97,79.03,1400.0,79.0,79.03,78.97,79.03,1400.0
2015-02-27 12:30:00,79.06,79.17,79.05,79.11,3800.0,79.06,79.17,79.05,79.11,3800.0
2015-02-27 12:40:00,79.13,79.17,79.11,79.17,1600.0,79.13,79.17,79.11,79.17,1600.0
2015-02-27 12:50:00,79.19,79.19,79.1,79.11,4800.0,79.19,79.19,79.1,79.11,4800.0
2015-02-27 13:00:00,79.15,79.15,78.95,79.05,5400.0,79.15,79.15,78.95,79.05,5400.0
2015-02-27 13:10:00,79.06,79.19,79.03,79.14,15800.0,79.06,79.19,79.03,79.14,15800.0
2015-02-27 13:20:00,79.16,79.31,79.12,79.13,7800.0,79.16,79.31,79.12,79.13,7800.0
2015-02-27 13:30:00,79.12,79.14,79.06,79.06,3600.0,79.12,79.14,79.06,79.06,3600.0
2015-02-27 13:40:00,78.97,78.98,78.92,78.96,8400.0,78.97,78.98,78.92,78.96,8400.0
2015-02-27 13:50:00,78.94,79.2,78.92,78.98,38400.0,78.94,79.2,78.92,78.98,38400.0
2015-02-27 14:00:00,79.07,79.07,78.81,78.86,23000.0,79.07,79.07,78.81,78.86,23000.0
2015-02-27 14:10:00,78.83,78.96,78.83,78.86,17400.0,78.83,78.96,78.83,78.86,17400.0
2015-02-27 14:20:00,78.83,78.83,78.59,78.6,5600.0,78.83,78.83,78.59,78.6,5600.0
2015-02-27 14:30:00,78.62,78.7,78.58,78.58,4400.0,78.62,78.7,78.58,78.58,4400.0
2015-02-27 14:40:00,78.58,78.58,78.45,78.48,2600.0,78.58,78.58,78.45,78.48,2600.0
2015-02-27 14:50:00,78.45,78.55,78.45,78.52,2600.0,78.45,78.55,78.45,78.52,2600.0
2015-02-27 15:00:00,78.48,78.58,78.43,78.58,3800.0,78.48,78.58,78.43,78.58,3800.0
2015-02-27 15:10:00,78.58,78.6,78.53,78.56,5200.0,78.58,78.6,78.53,78.56,5200.0
2015-02-27 15:20:00,78.56,78.6,78.56,78.59,6800.0,78.56,78.6,78.56,78.59,6800.0
2015-02-27 15:30:00,78.61,78.64,78.59,78.64,6000.0,78.61,78.64,78.59,78.64,6000.0
2015-02-27 15:40:00,78.64,78.71,78.62,78.63,13600.0,78.64,78.71,78.62,78.63,13600.0
2015-02-27 15:50:00,78.61,78.62,78.36,78.43,43000.0,78.61,78.62,78.36,78.43,43000.0
2015-03-02 09:30:00,78.27,79.3,78.27,78.86,27800.0,78.27,79.3,78.27,78.86,27800.0
2015-03-02 09:40:00,78.86,79.25,78.67,79.13,23400.0,78.86,79.25,78.67,79.13,23400.0
2015-03-02 09:50:00,79.2,79.44,78.99,79.16,15800.0,79.2,79.44,78.99,79.16,15800.0
2015-03-02 10:00:00,79.17,79.35,78.99,79.19,60000.0,79.17,79.35,78.99,79.19,60000.0
2015-03-02 10:10:00,79.14,79.59,79.09,79.59,48600.0,79.14,79.59,79.09,79.59,48600.0
2015-03-02 10:20:00,79.59,79.81,79.46,79.75,15800.0,79.59,79.81,79.46,79.75,15800.0
2015-03-02 10:30:00,79.75,79.82,79.71,79.77,12200.0,79.75,79.82,79.71,79.77,12200.0
2015-03-02 10:40:00,79.76,79.76,79.61,79.61,3200.0,79.76,79.76,79.61,79.61,3200.0
2015-03-02 10:50:00,79.61,79.64,79.38,79.47,13200.0,79.61,79.64,79.38,79.47,13200.0
2015-03-02 11:00:00,79.47,79.56,79.45,79.53,17600.0,79.47,79.56,79.45,79.53,17600.0
2015-03-02 11:10:00,79.57,79.69,79.45,79.49,6200.0,79.57,79.69,79.45,79.49,6200.0
2015-03-02 11:20:00,79.49,79.61,79.47,79.5,12800.0,79.49,79.61,79.47,79.5,12800.0
2015-03-02 11:30:00,79.5,79.65,79.46,79.55,15200.0,79.5,79.65,79.46,79.55,15200.0
2015-03-02 11:40:00,79.55,79.57,79.4,79.42,4000.0,79.55,79.57,79.4,79.42,4000.0
2015-03-02 11:50:00,79.46,79.48,79.35,79.43,4400.0,79.46,79.48,79.35,79.43,4400.0
2015-03-02 12:00:00,79.43,79.43,79.39,79.39,600.0,79.43,79.43,79.39,79.39,600.0
2015-03-02 12:10:00,79.44,79.45,79.33,79.4,9600.0,79.44,79.45,79.33,79.4,9600.0
2015-03-02 12:20:00,79.3,79.5,79.3,79.48,8400.0,79.3,79.5,79.3,79.48,8400.0
2015-03-02 12:30:00,79.53,79.56,79.49,79.49,2800.0,79.53,79.56,79.49,79.49,2800.0
2015-03-02 12:40:00,79.53,79.61,79.53,79.59,5200.0,79.53,79.61,79.53,79.59,5200.0
2015-03-02 12:50:00,79.61,79.74,79.61,79.72,9400.0,79.61,79.74,79.61,79.72,9400.0
2015-03-02 13:00:00,79.75,79.75,79.63,79.63,7800.0,79.75,79.75,79.63,79.63,7800.0
2015-03-02 13:10:00,79.63,79.71,79.63,79.71,1800.0,79.63,79.71,79.63,79.71,1800.0
2015-03-02 13:20:00,79.7,79.73,79.62,79.7,5800.0,79.7,79.73,79.62,79.7,5800.0
2015-03-02 13:30:00,79.74,79.74,79.66,79.66,2800.0,79.74,79.74,79.66,79.66,2800.0
2015-03-02 13:40:00,79.66,79.67,79.6,79.63,3400.0,79.66,79.67,79.6,79.63,3400.0
2015-03-02 13:50:00,79.62,79.63,79.55,79.55,6800.0,79.62,79.63,79.55,79.55,6800.0
2015-03-02 14:00:00,79.55,79.58,79.51,79.52,25200.0,79.55,79.58,79.51,79.52,25200.0
2015-03-02 14:10:00,79.52,79.55,79.49,79.5,3000.0,79.52,79.55,79.49,79.5,3000.0
2015-03-02 14:20:00,79.55,79.57,79.5,79.5,5400.0,79.55,79.57,79.5,79.5,5400.0
2015-03-02 14:30:00,79.56,79.58,79.47,79.54,15400.0,79.56,79.58,79.47,79.54,15400.0
2015-03-02 14:40:00,79.58,79.58,79.54,79.58,5400.0,79.58,79.58,79.54,79.58,5400.0
2015-03-02 14:50:00,79.56,79.61,79.55,79.58,2600.0,79.56,79.61,79.55,79.58,2600.0
2015-03-02 15:00:00,79.65,79.79,79.61,79.79,3200.0,79.65,79.79,79.61,79.79,3200.0
2015-03-02 15:10:00,79.8,79.86,79.72,79.86,8800.0,79.8,79.86,79.72,79.86,8800.0
2015-03-02 15:20:00,79.89,79.93,79.86,79.88,8400.0,79.89,79.93,79.86,79.88,8400.0
2015-03-02 15:30:00,79.88,79.88,79.74,79.74,6400.0,79.88,79.88,79.74,79.74,6400.0
2015-03-02 15:40:00,79.74,79.88,79.74,79.83,10000.0,79.74,79.88,79.74,79.83,10000.0
2015-03-02 15:50:00,79.82,79.88,79.67,79.71,31400.0,79.82,79.88,79.67,79.71,31400.0
2015-03-03 09:30:00,79.41,79.54,79.41,79.47,3800.0,79.41,79.54,79.41,79.47,3800.0
2015-03-03 09:40:00,79.36,79.42,79.16,79.29,19000.0,79.36,79.42,79.16,79.29,19000.0
2015-03-03 09:50:00,78.95,79.31,78.95,79.11,25400.0,78.95,79.31,78.95,79.11,25400.0
2015-03-03 10:00:00,79.21,79.31,79.05,79.21,15600.0,79.21,79.31,79.05,79.21,15600.0
2015-03-03 10:10:00,79.25,79.25,78.92,78.96,13600.0,79.25,79.25,78.92,78.96,13600.0
2015-03-03 10:20:00,78.97,79.15,78.95,79.05,9600.0,78.97,79.15,78.95,79.05,9600.0
2015-03-03 10:30:00,79.05,79.11,78.97,79.02,19800.0,79.05,79.11,78.97,79.02,19800.0
2015-03-03 10:40:00,79.07,79.07,78.54,78.57,31000.0,79.07,79.07,78.54,78.57,31000.0
2015-03-03 10:50:00,78.65,78.82,78.53,78.53,20600.0,78.65,78.82,78.53,78.53,20600.0
2015-03-03 11:00:00,78.6,78.61,78.31,78.36,9200.0,78.6,78.61,78.31,78.36,9200.0
2015-03-03 11:10:00,78.42,78.61,78.36,78.51,18200.0,78.42,78.61,78.36,78.51,18200.0
2015-03-03 11:20:00,78.52,78.6,78.26,78.26,16200.0,78.52,78.6,78.26,78.26,16200.0
2015-03-03 11:30:00,78.21,78.3,78.21,78.29,2200.0,78.21,78.3,78.21,78.29,2200.0
2015-03-03 11:40:00,78.21,78.21,77.94,78.0,5600.0,78.21,78.21,77.94,78.0,5600.0
2015-03-03 11:50:00,78.0,78.14,78.0,78.04,4000.0,78.0,78.14,78.0,78.04,4000.0
2015-03-03 12:00:00,78.05,78.08,78.02,78.02,2600.0,78.05,78.08,78.02,78.02,2600.0
2015-03-03 12:10:00,78.0,78.07,77.99,78.07,11400.0,78.0,78.07,77.99,78.07,11400.0
2015-03-03 12:20:00,78.08,78.1,77.92,77.99,5800.0,78.08,78.1,77.92,77.99,5800.0
2015-03-03 12:30:00,78.0,78.19,78.0,78.07,3600.0,78.0,78.19,78.0,78.07,3600.0
2015-03-03 12:40:00,78.06,78.14,78.05,78.09,3600.0,78.06,78.14,78.05,78.09,3600.0
2015-03-03 12:50:00,78.14,78.58,78.14,78.35,16400.0,78.14,78.58,78.14,78.35,16400.0
2015-03-03 13:00:00,78.58,78.58,78.03,78.22,8600.0,78.58,78.58,78.03,78.22,8600.0
2015-03-03 13:10:00,78.22,78.38,78.22,78.36,6400.0,78.22,78.38,78.22,78.36,6400.0
2015-03-03 13:20:00,78.33,78.42,78.27,78.3,5200.0,78.33,78.42,78.27,78.3,5200.0
2015-03-03 13:30:00,78.34,78.38,78.32,78.38,1600.0,78.34,78.38,78.32,78.38,1600.0
2015-03-03 13:40:00,78.45,78.45,78.39,78.39,400.0,78.45,78.45,78.39,78.39,400.0
2015-03-03 13:50:00,78.39,78.44,78.36,78.41,6000.0,78.39,78.44,78.36,78.41,6000.0
2015-03-03 14:00:00,78.43,78.66,78.39,78.64,6800.0,78.43,78.66,78.39,78.64,6800.0
2015-03-03 14:10:00,78.66,78.79,78.61,78.65,19200.0,78.66,78.79,78.61,78.65,19200.0
2015-03-03 14:20:00,78.7,78.75,78.67,78.71,3200.0,78.7,78.75,78.67,78.71,3200.0
2015-03-03 14:30:00,78.78,78.78,78.57,78.58,5600.0,78.78,78.78,78.57,78.58,5600.0
2015-03-03 14:40:00,78.58,78.58,78.44,78.56,5000.0,78.58,78.58,78.44,78.56,5000.0
2015-03-03 14:50:00,78.56,78.56,78.51,78.51,4000.0,78.56,78.56,78.51,78.51,4000.0
2015-03-03 15:00:00,78.51,78.56,78.41,78.41,7800.0,78.51,78.56,78.41,78.41,7800.0
2015-03-03 15:10:00,78.38,78.45,78.36,78.42,5000.0,78.38,78.45,78.36,78.42,5000.0
2015-03-03 15:20:00,78.45,78.63,78.45,78.62,6600.0,78.45,78.63,78.45,78.62,6600.0
2015-03-03 15:30:00,78.56,78.67,78.54,78.54,7800.0,78.56,78.67,78.54,78.54,7800.0
2015-03-03 15:40:00,78.64,78.65,78.48,78.51,9400.0,78.64,78.65,78.48,78.51,9400.0
2015-03-03 15:50:00,78.5,78.66,78.5,78.63,22400.0,78.5,78.66,78.5,78.63,22400.0
2015-03-04 09:30:00,78.51,78.59,78.11,78.37,7600.0,78.51,78.59,78.11,78.37,7600.0
2015-03-04 09:40:00,78.3,78.63,78.29,78.57,5800.0,78.3,78.63,78.29,78.57,5800.0
2015-03-04 09:50:00,78.53,78.58,78.11,78.3,7200.0,78.53,78.58,78.11,78.3,7200.0
2015-03-04 10:00:00,78.41,78.42,78.12,78.12,2400.0,78.41,78.42,78.12,78.12,2400.0
2015-03-04 10:10:00,78.2,78.22,78.11,78.18,3600.0,78.2,78.22,78.11,78.18,3600.0
2015-03-04 10:20:00,78.13,78.23,78.12,78.12,3000.0,78.13,78.23,78.12,78.12,3000.0
2015-03-04 10:30:00,78.25,78.42,78.13,78.31,5600.0,78.25,78.42,78.13,78.31,5600.0
2015-03-04 10:40:00,78.32,78.42,78.23,78.33,13000.0,78.32,78.42,78.23,78.33,13000.0
2015-03-04 10:50:00,78.35,78.48,78.23,78.39,26800.0,78.35,78.48,78.23,78.39,26800.0
2015-03-04 11:00:00,78.45,78.6,78.3,78.6,12000.0,78.45,78.6,78.3,78.6,12000.0
2015-03-04 11:10:00,78.6,78.71,78.48,78.69,8200.0,78.6,78.71,78.48,78.69,8200.0
2015-03-04 11:20:00,78.67,78.81,78.34,78.34,23800.0,78.67,78.81,78.34,78.34,23800.0
2015-03-04 11:30:00,78.44,78.54,78.44,78.49,2400.0,78.44,78.54,78.44,78.49,2400.0
2015-03-04 11:40:00,78.53,79.01,78.53,78.91,6400.0,78.53,79.01,78.53,78.91,6400.0
2015-03-04 11:50:00,78.84,78.92,78.44,78.91,39200.0,78.84,78.92,78.44,78.91,39200.0
2015-03-04 12:00:00,78.93,79.03,78.63,78.63,14800.0,78.93,79.03,78.63,78.63,14800.0
2015-03-04 12:10:00,78.64,78.95,78.61,78.78,10000.0,78.64,78.95,78.61,78.78,10000.0
2015-03-04 12:20:00,78.83,79.17,78.8,78.85,25200.0,78.83,79.17,78.8,78.85,25200.0
2015-03-04 12:30:00,78.87,78.87,78.75,78.77,1200.0,78.87,78.87,78.75,78.77,1200.0
2015-03-04 12:40:00,78.86,78.94,78.86,78.88,3200.0,78.86,78.94,78.86,78.88,3200.0
2015-03-04 12:50:00,78.89,79.21,78.88,79.21,11800.0,78.89,79.21,78.88,79.21,11800.0
2015-03-04 13:00:00,79.14,79.21,79.11,79.21,4000.0,79.14,79.21,79.11,79.21,4000.0
2015-03-04 13:10:00,79.24,79.32,79.21,79.32,18400.0,79.24,79.32,79.21,79.32,18400.0
2015-03-04 13:20:00,79.29,79.45,79.26,79.28,21200.0,79.29,79.45,79.26,79.28,21200.0
2015-03-04 13:30:00,79.28,79.36,79.21,79.21,9000.0,79.28,79.36,79.21,79.21,9000.0
2015-03-04 13:40:00,79.23,79.24,79.07,79.1,8600.0,79.23,79.24,79.07,79.1,8600.0
2015-03-04 13:50:00,79.12,79.12,79.0,79.07,8000.0,79.12,79.12,79.0,79.07,8000.0
2015-03-04 14:00:00,79.11,79.17,78.94,79.02,76800.0,79.11,79.17,78.94,79.02,76800.0
2015-03-04 14:10:00,79.08,79.1,78.94,78.94,13400.0,79.08,79.1,78.94,78.94,13400.0
2015-03-04 14:20:00,78.97,79.02,78.97,78.99,7000.0,78.97,79.02,78.97,78.99,7000.0
2015-03-04 14:30:00,79.0,79.01,78.92,78.94,7800.0,79.0,79.01,78.92,78.94,7800.0
2015-03-04 14:40:00,78.97,78.99,78.69,78.7,36000.0,78.97,78.99,78.69,78.7,36000.0
2015-03-04 14:50:00,78.78,78.92,78.76,78.88,9600.0,78.78,78.92,78.76,78.88,9600.0
2015-03-04 15:00:00,78.86,78.87,78.63,78.7,12200.0,78.86,78.87,78.63,78.7,12200.0
2015-03-04 15:10:00,78.72,78.82,78.63,78.73,5000.0,78.72,78.82,78.63,78.73,5000.0
2015-03-04 15:20:00,78.88,78.88,78.59,78.78,12200.0,78.88,78.88,78.59,78.78,12200.0
2015-03-04 15:30:00,78.78,78.84,78.61,78.76,19200.0,78.78,78.84,78.61,78.76,19200.0
2015-03-04 15:40:00,78.76,78.85,78.66,78.69,25400.0,78.76,78.85,78.66,78.69,25400.0
2015-03-04 15:50:00,78.73,78.84,78.67,78.77,42200.0,78.73,78.84,78.67,78.77,42200.0
2015-03-05 09:30:00,78.8,79.3,78.73,78.73,6000.0,78.8,79.3,78.73,78.73,6000.0
2015-03-05 09:40:00,78.94,79.5,78.94,79.49,44200.0,78.94,79.5,78.94,79.49,44200.0
2015-03-05 09:50:00,79.49,79.86,79.39,79.63,70800.0,79.49,79.86,79.39,79.63,70800.0
2015-03-05 10:00:00,79.61,79.82,79.33,79.46,30600.0,79.61,79.82,79.33,79.46,30600.0
2015-03-05 10:10:00,79.54,79.68,79.36,79.36,8200.0,79.54,79.68,79.36,79.36,8200.0
2015-03-05 10:20:00,79.35,79.73,79.22,79.38,27800.0,79.35,79.73,79.22,79.38,27800.0
2015-03-05 10:30:00,79.39,79.6,79.36,79.57,3200.0,79.39,79.6,79.36,79.57,3200.0
2015-03-05 10:40:00,79.55,79.55,79.17,79.25,18400.0,79.55,79.55,79.17,79.25,18400.0
2015-03-05 10:50:00,79.25,79.25,79.08,79.11,14800.0,79.25,79.25,79.08,79.11,14800.0
2015-03-05 11:00:00,79.1,79.14,79.07,79.13,2200.0,79.1,79.14,79.07,79.13,2200.0
2015-03-05 11:10:00,79.1,79.13,79.05,79.07,4200.0,79.1,79.13,79.05,79.07,4200.0
2015-03-05 11:20:00,79.11,79.35,79.11,79.24,8800.0,79.11,79.35,79.11,79.24,8800.0
2015-03-05 11:30:00,79.22,79.3,79.22,79.23,5800.0,79.22,79.3,79.22,79.23,5800.0
2015-03-05 11:40:00,79.14,79.21,79.0,79.01,20800.0,79.14,79.21,79.0,79.01,20800.0
2015-03-05 11:50:00,79.05,79.05,78.77,78.82,44400.0,79.05,79.05,78.77,78.82,44400.0
2015-03-05 12:00:00,78.85,79.03,78.79,79.01,2200.0,78.85,79.03,78.79,79.01,2200.0
2015-03-05 12:10:00,78.96,78.96,78.6,78.61,79800.0,78.96,78.96,78.6,78.61,79800.0
2015-03-05 12:20:00,78.8,78.82,78.68,78.78,5800.0,78.8,78.82,78.68,78.78,5800.0
2015-03-05 12:30:00,78.76,78.83,78.67,78.67,3200.0,78.76,78.83,78.67,78.67,3200.0
2015-03-05 12:40:00,78.76,78.76,78.5,78.55,15000.0,78.76,78.76,78.5,78.55,15000.0
2015-03-05 12:50:00,78.55,78.55,78.32,78.4,4800.0,78.55,78.55,78.32,78.4,4800.0
2015-03-05 13:00:00,78.42,78.81,78.42,78.66,3400.0,78.42,78.81,78.42,78.66,3400.0
2015-03-05 13:10:00,78.67,78.76,78.67,78.73,6000.0,78.67,78.76,78.67,78.73,6000.0
2015-03-05 13:20:00,78.72,78.76,78.69,78.73,4600.0,78.72,78.76,78.69,78.73,4600.0
2015-03-05 13:30:00,78.73,78.92,78.71,78.92,6800.0,78.73,78.92,78.71,78.92,6800.0
2015-03-05 13:40:00,78.86,79.13,78.83,79.05,24600.0,78.86,79.13,78.83,79.05,24600.0
2015-03-05 13:50:00,79.08,79.3,79.05,79.26,13200.0,79.08,79.3,79.05,79.26,13200.0
2015-03-05 14:00:00,79.25,79.25,79.06,79.06,3800.0,79.25,79.25,79.06,79.06,3800.0
2015-03-05 14:10:00,79.08,79.09,78.97,78.97,1400.0,79.08,79.09,78.97,78.97,1400.0
2015-03-05 14:20:00,79.0,79.03,79.0,79.02,1000.0,79.0,79.03,79.0,79.02,1000.0
2015-03-05 14:30:00,79.06,79.08,78.61,78.64,47200.0,79.06,79.08,78.61,78.64,47200.0
2015-03-05 14:40:00,78.71,78.81,78.65,78.65,4200.0,78.71,78.81,78.65,78.65,4200.0
2015-03-05 14:50:00,78.65,78.75,78.65,78.73,5000.0,78.65,78.75,78.65,78.73,5000.0
2015-03-05 15:00:00,78.72,78.82,78.68,78.78,18600.0,78.72,78.82,78.68,78.78,18600.0
2015-03-05 15:10:00,78.83,78.99,78.81,78.97,2800.0,78.83,78.99,78.81,78.97,2800.0
2015-03-05 15:20:00,78.99,79.13,78.99,79.13,7600.0,78.99,79.13,78.99,79.13,7600.0
2015-03-05 15:30:00,79.11,79.14,78.95,79.11,8600.0,79.11,79.14,78.95,79.11,8600.0
2015-03-05 15:40:00,79.11,79.24,79.03,79.03,12200.0,79.11,79.24,79.03,79.03,12200.0
2015-03-05 15:50:00,79.08,79.15,78.89,78.93,27600.0,79.08,79.15,78.89,78.93,27600.0
2015-03-06 09:30:00,78.56,78.69,78.25,78.25,6600.0,78.56,78.69,78.25,78.25,6600.0
2015-03-06 09:40:00,78.32,78.54,78.29,78.29,5600.0,78.32,78.54,78.29,78.29,5600.0
2015-03-06 09:50:00,78.34,78.83,78.25,78.44,49000.0,78.34,78.83,78.25,78.44,49000.0
2015-03-06 10:00:00,78.49,78.54,78.38,78.4,6400.0,78.49,78.54,78.38,78.4,6400.0
2015-03-06 10:10:00,78.48,78.52,78.34,78.35,9200.0,78.48,78.52,78.34,78.35,9200.0
2015-03-06 10:20:00,78.37,78.48,78.37,78.37,2800.0,78.37,78.48,78.37,78.37,2800.0
2015-03-06 10:30:00,78.42,78.45,78.31,78.38,3600.0,78.42,78.45,78.31,78.38,3600.0
2015-03-06 10:40:00,78.38,78.46,78.37,78.46,4800.0,78.38,78.46,78.37,78.46,4800.0
2015-03-06 10:50:00,78.42,78.42,78.32,78.33,1800.0,78.42,78.42,78.32,78.33,1800.0
2015-03-06 11:00:00,78.42,78.44,78.26,78.31,4800.0,78.42,78.44,78.26,78.31,4800.0
2015-03-06 11:10:00,78.26,78.3,77.69,77.71,7800.0,78.26,78.3,77.69,77.71,7800.0
2015-03-06 11:20:00,77.77,77.83,77.58,77.81,21000.0,77.77,77.83,77.58,77.81,21000.0
2015-03-06 11:30:00,77.74,77.74,76.96,77.07,52200.0,77.74,77.74,76.96,77.07,52200.0
2015-03-06 11:40:00,77.12,77.36,77.09,77.3,7600.0,77.12,77.36,77.09,77.3,7600.0
2015-03-06 11:50:00,77.3,77.75,77.3,77.65,41600.0,77.3,77.75,77.3,77.65,41600.0
2015-03-06 12:00:00,77.62,77.68,77.53,77.64,14400.0,77.62,77.68,77.53,77.64,14400.0
2015-03-06 12:10:00,77.68,77.68,77.6,77.66,10800.0,77.68,77.68,77.6,77.66,10800.0
2015-03-06 12:20:00,77.66,77.71,77.61,77.62,6200.0,77.66,77.71,77.61,77.62,6200.0
2015-03-06 12:30:00,77.54,77.55,77.54,77.54,1600.0,77.54,77.55,77.54,77.54,1600.0
2015-03-06 12:40:00,77.54,77.54,77.54,77.54,400.0,77.54,77.54,77.54,77.54,400.0
2015-03-06 12:50:00,77.51,77.51,77.4,77.4,2800.0,77.51,77.51,77.4,77.4,2800.0
2015-03-06 13:00:00,77.39,77.42,77.34,77.36,1800.0,77.39,77.42,77.34,77.36,1800.0
2015-03-06 13:10:00,77.33,77.4,77.21,77.21,2200.0,77.33,77.4,77.21,77.21,2200.0
2015-03-06 13:20:00,77.27,77.33,77.22,77.27,3800.0,77.27,77.33,77.22,77.27,3800.0
2015-03-06 13:30:00,77.32,77.35,77.25,77.25,5600.0,77.32,77.35,77.25,77.25,5600.0
2015-03-06 13:40:00,77.25,77.25,77.1,77.1,2600.0,77.25,77.25,77.1,77.1,2600.0
2015-03-06 13:50:00,77.11,77.41,77.08,77.41,13200.0,77.11,77.41,77.08,77.41,13200.0
2015-03-06 14:00:00,77.41,77.46,77.23,77.27,25400.0,77.41,77.46,77.23,77.27,25400.0
2015-03-06 14:10:00,77.26,77.38,77.14,77.2,24000.0,77.26,77.38,77.14,77.2,24000.0
2015-03-06 14:20:00,77.17,77.31,76.95,77.31,38400.0,77.17,77.31,76.95,77.31,38400.0
2015-03-06 14:30:00,77.3,77.39,77.3,77.35,4200.0,77.3,77.39,77.3,77.35,4200.0
2015-03-06 14:40:00,77.3,77.36,77.28,77.31,3600.0,77.3,77.36,77.28,77.31,3600.0
2015-03-06 14:50:00,77.31,77.36,77.14,77.14,4000.0,77.31,77.36,77.14,77.14,4000.0
2015-03-06 15:00:00,77.17,77.28,77.15,77.16,5600.0,77.17,77.28,77.15,77.16,5600.0
2015-03-06 15:10:00,77.2,77.23,77.14,77.2,3600.0,77.2,77.23,77.14,77.2,3600.0
2015-03-06 15:20:00,77.24,77.25,77.1,77.1,4800.0,77.24,77.25,77.1,77.1,4800.0
2015-03-06 15:30:00,77.14,77.23,77.08,77.11,6800.0,77.14,77.23,77.08,77.11,6800.0
2015-03-06 15:40:00,77.08,77.14,77.01,77.13,10000.0,77.08,77.14,77.01,77.13,10000.0
2015-03-06 15:50:00,77.2,77.32,77.12,77.27,48600.0,77.2,77.32,77.12,77.27,48600.0
2015-03-09 09:30:00,77.14,77.14,76.58,76.96,6600.0,77.14,77.14,76.58,76.96,6600.0
2015-03-09 09:40:00,77.16,77.16,76.92,76.92,13800.0,77.16,77.16,76.92,76.92,13800.0
2015-03-09 09:50:00,76.94,76.98,76.87,76.87,22000.0,76.94,76.98,76.87,76.87,22000.0
2015-03-09 10:00:00,76.9,76.92,76.61,76.74,11800.0,76.9,76.92,76.61,76.74,11800.0
2015-03-09 10:10:00,76.74,76.76,76.43,76.43,26400.0,76.74,76.76,76.43,76.43,26400.0
2015-03-09 10:20:00,76.53,76.53,76.12,76.25,21000.0,76.53,76.53,76.12,76.25,21000.0
2015-03-09 10:30:00,76.28,76.49,76.19,76.43,34400.0,76.28,76.49,76.19,76.43,34400.0
2015-03-09 10:40:00,76.36,76.5,76.17,76.31,85000.0,76.36,76.5,76.17,76.31,85000.0
2015-03-09 10:50:00,76.31,76.42,76.27,76.33,16600.0,76.31,76.42,76.27,76.33,16600.0
2015-03-09 11:00:00,76.32,76.37,76.28,76.3,4600.0,76.32,76.37,76.28,76.3,4600.0
2015-03-09 11:10:00,76.33,76.55,76.33,76.43,16200.0,76.33,76.55,76.33,76.43,16200.0
2015-03-09 11:20:00,76.43,76.57,76.42,76.53,29400.0,76.43,76.57,76.42,76.53,29400.0
2015-03-09 11:30:00,76.49,76.57,76.49,76.53,13000.0,76.49,76.57,76.49,76.53,13000.0
2015-03-09 11:40:00,76.52,76.52,76.38,76.42,6800.0,76.52,76.52,76.38,76.42,6800.0
2015-03-09 11:50:00,76.41,76.58,76.33,76.5,8000.0,76.41,76.58,76.33,76.5,8000.0
2015-03-09 12:00:00,76.5,76.5,76.32,76.32,6800.0,76.5,76.5,76.32,76.32,6800.0
2015-03-09 12:10:00,76.32,76.36,76.27,76.36,3000.0,76.32,76.36,76.27,76.36,3000.0
2015-03-09 12:20:00,76.36,76.36,76.26,76.27,2600.0,76.36,76.36,76.26,76.27,2600.0
2015-03-09 12:30:00,76.29,76.29,76.19,76.23,9200.0,76.29,76.29,76.19,76.23,9200.0
2015-03-09 12:40:00,76.22,76.52,76.14,76.5,13400.0,76.22,76.52,76.14,76.5,13400.0
2015-03-09 12:50:00,76.5,76.57,76.43,76.53,11800.0,76.5,76.57,76.43,76.53,11800.0
2015-03-09 13:00:00,76.52,76.52,76.42,76.5,2600.0,76.52,76.52,76.42,76.5,2600.0
2015-03-09 13:10:00,76.47,76.53,76.47,76.5,60600.0,76.47,76.53,76.47,76.5,60600.0
2015-03-09 13:20:00,76.5,76.59,76.5,76.58,11600.0,76.5,76.59,76.5,76.58,11600.0
2015-03-09 13:30:00,76.61,76.66,76.57,76.57,4200.0,76.61,76.66,76.57,76.57,4200.0
2015-03-09 13:40:00,76.56,76.69,76.56,76.63,6200.0,76.56,76.69,76.56,76.63,6200.0
2015-03-09 13:50:00,76.64,76.74,76.64,76.64,7200.0,76.64,76.74,76.64,76.64,7200.0
2015-03-09 14:00:00,76.67,76.67,76.59,76.62,4600.0,76.67,76.67,76.59,76.62,4600.0
2015-03-09 14:10:00,76.63,76.65,76.41,76.41,9400.0,76.63,76.65,76.41,76.41,9400.0
2015-03-09 14:20:00,76.42,76.52,76.42,76.52,7200.0,76.42,76.52,76.42,76.52,7200.0
2015-03-09 14:30:00,76.5,76.5,76.4,76.4,13600.0,76.5,76.5,76.4,76.4,13600.0
2015-03-09 14:40:00,76.39,76.39,76.29,76.38,8800.0,76.39,76.39,76.29,76.38,8800.0
2015-03-09 14:50:00,76.34,76.5,76.34,76.39,30600.0,76.34,76.5,76.34,76.39,30600.0
2015-03-09 15:00:00,76.38,76.38,76.23,76.26,14200.0,76.38,76.38,76.23,76.26,14200.0
2015-03-09 15:10:00,76.27,76.35,76.21,76.23,15800.0,76.27,76.35,76.21,76.23,15800.0
2015-03-09 15:20:00,76.23,76.33,76.23,76.31,16000.0,76.23,76.33,76.23,76.31,16000.0
2015-03-09 15:30:00,76.31,76.41,76.22,76.27,21000.0,76.31,76.41,76.22,76.27,21000.0
2015-03-09 15:40:00,76.32,76.37,76.27,76.27,27200.0,76.32,76.37,76.27,76.27,27200.0
2015-03-09 15:50:00,76.29,76.35,76.01,76.21,73400.0,76.29,76.35,76.01,76.21,73400.0
2015-03-10 09:30:00,76.0,76.0,74.87,74.91,28400.0,76.0,76.0,74.87,74.91,28400.0
2015-03-10 09:40:00,75.13,75.3,74.64,74.73,31800.0,75.13,75.3,74.64,74.73,31800.0
2015-03-10 09:50:00,74.76,75.14,74.73,75.02,33800.0,74.76,75.14,74.73,75.02,33800.0
2015-03-10 10:00:00,75.01,75.13,74.91,75.04,22200.0,75.01,75.13,74.91,75.04,22200.0
2015-03-10 10:10:00,75.13,75.26,74.94,75.05,19400.0,75.13,75.26,74.94,75.05,19400.0
2015-03-10 10:20:00,75.08,75.08,75.0,75.03,14000.0,75.08,75.08,75.0,75.03,14000.0
2015-03-10 10:30:00,75.03,75.05,75.0,75.0,13200.0,75.03,75.05,75.0,75.0,13200.0
2015-03-10 10:40:00,75.01,75.13,75.0,75.1,27800.0,75.01,75.13,75.0,75.1,27800.0
2015-03-10 10:50:00,75.1,75.24,75.08,75.16,19800.0,75.1,75.24,75.08,75.16,19800.0
2015-03-10 11:00:00,75.14,75.26,75.14,75.19,43800.0,75.14,75.26,75.14,75.19,43800.0
2015-03-10 11:10:00,75.17,75.33,75.14,75.31,16800.0,75.17,75.33,75.14,75.31,16800.0
2015-03-10 11:20:00,75.25,75.67,75.25,75.62,31000.0,75.25,75.67,75.25,75.62,31000.0
2015-03-10 11:30:00,75.65,75.79,75.38,75.39,19400.0,75.65,75.79,75.38,75.39,19400.0
2015-03-10 11:40:00,75.44,75.73,75.3,75.61,26600.0,75.44,75.73,75.3,75.61,26600.0
2015-03-10 11:50:00,75.56,75.57,75.13,75.2,27600.0,75.56,75.57,75.13,75.2,27600.0
2015-03-10 12:00:00,75.13,75.51,75.06,75.51,32600.0,75.13,75.51,75.06,75.51,32600.0
2015-03-10 12:10:00,75.64,75.64,75.49,75.49,5200.0,75.64,75.64,75.49,75.49,5200.0
2015-03-10 12:20:00,75.49,75.57,75.42,75.57,4000.0,75.49,75.57,75.42,75.57,4000.0
2015-03-10 12:30:00,75.55,75.61,75.46,75.58,2400.0,75.55,75.61,75.46,75.58,2400.0
2015-03-10 12:40:00,75.67,75.83,75.64,75.83,4200.0,75.67,75.83,75.64,75.83,4200.0
2015-03-10 12:50:00,75.8,75.8,75.71,75.77,5000.0,75.8,75.8,75.71,75.77,5000.0
2015-03-10 13:00:00,75.85,75.91,75.6,75.74,20400.0,75.85,75.91,75.6,75.74,20400.0
2015-03-10 13:10:00,75.74,75.9,75.61,75.82,40200.0,75.74,75.9,75.61,75.82,40200.0
2015-03-10 13:20:00,75.92,75.92,75.67,75.81,14200.0,75.92,75.92,75.67,75.81,14200.0
2015-03-10 13:30:00,75.82,75.84,75.75,75.81,5200.0,75.82,75.84,75.75,75.81,5200.0
2015-03-10 13:40:00,75.78,75.97,75.78,75.94,5400.0,75.78,75.97,75.78,75.94,5400.0
2015-03-10 13:50:00,75.94,76.03,75.91,76.03,4400.0,75.94,76.03,75.91,76.03,4400.0
2015-03-10 14:00:00,76.0,76.03,75.94,75.97,6600.0,76.0,76.03,75.94,75.97,6600.0
2015-03-10 14:10:00,76.01,76.01,75.63,75.74,22200.0,76.01,76.01,75.63,75.74,22200.0
2015-03-10 14:20:00,75.73,75.76,75.66,75.66,5000.0,75.73,75.76,75.66,75.66,5000.0
2015-03-10 14:30:00,75.6,75.74,75.6,75.66,5400.0,75.6,75.74,75.6,75.66,5400.0
2015-03-10 14:40:00,75.72,75.73,75.65,75.7,7000.0,75.72,75.73,75.65,75.7,7000.0
2015-03-10 14:50:00,75.67,75.67,75.55,75.55,8400.0,75.67,75.67,75.55,75.55,8400.0
2015-03-10 15:00:00,75.51,75.55,75.48,75.53,17000.0,75.51,75.55,75.48,75.53,17000.0
2015-03-10 15:10:00,75.53,75.53,75.43,75.49,10000.0,75.53,75.53,75.43,75.49,10000.0
2015-03-10 15:20:00,75.47,75.57,75.47,75.53,12400.0,75.47,75.57,75.47,75.53,12400.0
2015-03-10 15:30:00,75.53,75.54,75.44,75.49,11600.0,75.53,75.54,75.44,75.49,11600.0
2015-03-10 15:40:00,75.47,75.52,75.42,75.46,18800.0,75.47,75.52,75.42,75.46,18800.0
2015-03-10 15:50:00,75.46,75.46,75.21,75.23,48200.0,75.46,75.46,75.21,75.23,48200.0
2015-03-11 09:30:00,75.43,75.43,74.58,74.66,10800.0,75.43,75.43,74.58,74.66,10800.0
2015-03-11 09:40:00,74.66,74.92,74.56,74.87,15800.0,74.66,74.92,74.56,74.87,15800.0
2015-03-11 09:50:00,75.0,75.14,75.0,75.1,55200.0,75.0,75.14,75.0,75.1,55200.0
2015-03-11 10:00:00,75.03,75.11,75.02,75.08,3400.0,75.03,75.11,75.02,75.08,3400.0
2015-03-11 10:10:00,75.08,75.08,74.68,75.01,7400.0,75.08,75.08,74.68,75.01,7400.0
2015-03-11 10:20:00,75.0,75.11,74.89,75.05,10600.0,75.0,75.11,74.89,75.05,10600.0
2015-03-11 10:30:00,75.08,75.08,74.84,74.85,9200.0,75.08,75.08,74.84,74.85,9200.0
2015-03-11 10:40:00,74.85,74.86,74.68,74.76,4600.0,74.85,74.86,74.68,74.76,4600.0
2015-03-11 10:50:00,74.77,74.79,74.73,74.79,2800.0,74.77,74.79,74.73,74.79,2800.0
2015-03-11 11:00:00,74.78,74.88,74.71,74.86,16600.0,74.78,74.88,74.71,74.86,16600.0
2015-03-11 11:10:00,74.83,75.02,74.83,75.02,15400.0,74.83,75.02,74.83,75.02,15400.0
2015-03-11 11:20:00,74.97,75.0,74.82,74.88,13400.0,74.97,75.0,74.82,74.88,13400.0
2015-03-11 11:30:00,74.89,74.89,74.8,74.8,5600.0,74.89,74.89,74.8,74.8,5600.0
2015-03-11 11:40:00,74.8,74.91,74.77,74.88,21600.0,74.8,74.91,74.77,74.88,21600.0
2015-03-11 11:50:00,74.91,74.93,74.88,74.91,3400.0,74.91,74.93,74.88,74.91,3400.0
2015-03-11 12:00:00,74.95,75.04,74.88,74.88,33400.0,74.95,75.04,74.88,74.88,33400.0
2015-03-11 12:10:00,74.89,74.97,74.88,74.97,3000.0,74.89,74.97,74.88,74.97,3000.0
2015-03-11 12:20:00,75.0,75.0,74.89,74.89,2000.0,75.0,75.0,74.89,74.89,2000.0
2015-03-11 12:30:00,74.91,74.93,74.88,74.93,4000.0,74.91,74.93,74.88,74.93,4000.0
2015-03-11 12:40:00,75.08,75.08,74.94,74.94,11000.0,75.08,75.08,74.94,74.94,11000.0
2015-03-11 12:50:00,74.98,75.01,74.97,75.0,4600.0,74.98,75.01,74.97,75.0,4600.0
2015-03-11 13:00:00,75.0,75.0,74.95,74.96,1400.0,75.0,75.0,74.95,74.96,1400.0
2015-03-11 13:10:00,74.9,74.98,74.87,74.88,11600.0,74.9,74.98,74.87,74.88,11600.0
2015-03-11 13:20:00,74.92,74.95,74.88,74.88,5800.0,74.92,74.95,74.88,74.88,5800.0
2015-03-11 13:30:00,74.92,74.92,74.75,74.89,4000.0,74.92,74.92,74.75,74.89,4000.0
2015-03-11 13:40:00,74.86,74.86,74.77,74.77,5000.0,74.86,74.86,74.77,74.77,5000.0
2015-03-11 13:50:00,74.77,74.86,74.72,74.83,4800.0,74.77,74.86,74.72,74.83,4800.0
2015-03-11 14:00:00,74.85,74.85,74.81,74.81,3200.0,74.85,74.85,74.81,74.81,3200.0
2015-03-11 14:10:00,74.81,75.05,74.74,74.96,22600.0,74.81,75.05,74.74,74.96,22600.0
2015-03-11 14:20:00,74.93,74.93,74.81,74.81,6000.0,74.93,74.93,74.81,74.81,6000.0
2015-03-11 14:30:00,74.85,74.85,74.77,74.83,4200.0,74.85,74.85,74.77,74.83,4200.0
2015-03-11 14:40:00,74.88,74.92,74.79,74.85,7600.0,74.88,74.92,74.79,74.85,7600.0
2015-03-11 14:50:00,74.88,75.0,74.88,74.97,6600.0,74.88,75.0,74.88,74.97,6600.0
2015-03-11 15:00:00,74.96,74.96,74.88,74.9,1600.0,74.96,74.96,74.88,74.9,1600.0
2015-03-11 15:10:00,74.94,74.97,74.86,74.97,18800.0,74.94,74.97,74.86,74.97,18800.0
2015-03-11 15:20:00,74.95,74.97,74.82,74.92,13600.0,74.95,74.97,74.82,74.92,13600.0
2015-03-11 15:30:00,74.87,74.94,74.83,74.89,6600.0,74.87,74.94,74.83,74.89,6600.0
2015-03-11 15:40:00,74.92,74.94,74.67,74.76,21800.0,74.92,74.94,74.67,74.76,21800.0
2015-03-11 15:50:00,74.86,75.01,74.78,75.0,42400.0,74.86,75.01,74.78,75.0,42400.0
2015-03-12 09:30:00,75.01,75.32,74.31,75.07,19200.0,75.01,75.32,74.31,75.07,19200.0
2015-03-12 09:40:00,75.12,75.21,74.96,75.03,15200.0,75.12,75.21,74.96,75.03,15200.0
2015-03-12 09:50:00,75.11,75.17,75.06,75.1,19000.0,75.11,75.17,75.06,75.1,19000.0
2015-03-12 10:00:00,75.12,75.12,74.89,74.92,4800.0,75.12,75.12,74.89,74.92,4800.0
2015-03-12 10:10:00,74.92,75.1,74.92,74.99,5400.0,74.92,75.1,74.92,74.99,5400.0
2015-03-12 10:20:00,75.17,75.17,75.05,75.08,5800.0,75.17,75.17,75.05,75.08,5800.0
2015-03-12 10:30:00,75.08,75.16,75.08,75.11,4000.0,75.08,75.16,75.08,75.11,4000.0
2015-03-12 10:40:00,75.16,75.16,75.08,75.14,4800.0,75.16,75.16,75.08,75.14,4800.0
2015-03-12 10:50:00,75.14,75.15,75.12,75.14,5400.0,75.14,75.15,75.12,75.14,5400.0
2015-03-12 11:00:00,75.17,75.17,75.11,75.14,4200.0,75.17,75.17,75.11,75.14,4200.0
2015-03-12 11:10:00,75.16,75.19,75.11,75.13,8000.0,75.16,75.19,75.11,75.13,8000.0
2015-03-12 11:20:00,75.13,75.19,75.13,75.13,4600.0,75.13,75.19,75.13,75.13,4600.0
2015-03-12 11:30:00,75.16,75.31,75.11,75.21,9600.0,75.16,75.31,75.11,75.21,9600.0
2015-03-12 11:40:00,75.22,75.22,75.19,75.2,5000.0,75.22,75.22,75.19,75.2,5000.0
2015-03-12 11:50:00,75.2,75.29,75.19,75.22,5800.0,75.2,75.29,75.19,75.22,5800.0
2015-03-12 12:00:00,75.2,75.21,75.13,75.19,6600.0,75.2,75.21,75.13,75.19,6600.0
2015-03-12 12:10:00,75.13,75.17,75.13,75.17,1200.0,75.13,75.17,75.13,75.17,1200.0
2015-03-12 12:20:00,75.14,75.19,75.09,75.11,2000.0,75.14,75.19,75.09,75.11,2000.0
2015-03-12 12:30:00,75.16,75.16,75.01,75.12,7800.0,75.16,75.16,75.01,75.12,7800.0
2015-03-12 12:40:00,75.1,75.2,75.08,75.13,12000.0,75.1,75.2,75.08,75.13,12000.0
2015-03-12 12:50:00,75.12,75.13,75.01,75.01,28000.0,75.12,75.13,75.01,75.01,28000.0
2015-03-12 13:00:00,75.04,75.13,75.02,75.13,3000.0,75.04,75.13,75.02,75.13,3000.0
2015-03-12 13:10:00,75.13,75.13,75.0,75.11,5400.0,75.13,75.13,75.0,75.11,5400.0
2015-03-12 13:20:00,75.09,75.15,75.09,75.14,3200.0,75.09,75.15,75.09,75.14,3200.0
2015-03-12 13:30:00,75.17,75.17,75.07,75.09,7600.0,75.17,75.17,75.07,75.09,7600.0
2015-03-12 13:40:00,75.12,75.14,75.0,75.0,32400.0,75.12,75.14,75.0,75.0,32400.0
2015-03-12 13:50:00,75.03,75.11,75.02,75.1,4200.0,75.03,75.11,75.02,75.1,4200.0
2015-03-12 14:00:00,75.1,75.1,75.01,75.07,4000.0,75.1,75.1,75.01,75.07,4000.0
2015-03-12 14:10:00,75.1,75.13,75.08,75.1,2600.0,75.1,75.13,75.08,75.1,2600.0
2015-03-12 14:20:00,75.09,75.12,75.09,75.12,2200.0,75.09,75.12,75.09,75.12,2200.0
2015-03-12 14:30:00,75.1,75.13,75.06,75.08,6400.0,75.1,75.13,75.06,75.08,6400.0
2015-03-12 14:40:00,75.07,75.12,75.07,75.1,3600.0,75.07,75.12,75.07,75.1,3600.0
2015-03-12 14:50:00,75.08,75.1,75.04,75.09,9400.0,75.08,75.1,75.04,75.09,9400.0
2015-03-12 15:00:00,75.1,75.13,75.08,75.08,14000.0,75.1,75.13,75.08,75.08,14000.0
2015-03-12 15:10:00,75.09,75.11,75.06,75.11,20200.0,75.09,75.11,75.06,75.11,20200.0
2015-03-12 15:20:00,75.09,75.17,75.06,75.17,14400.0,75.09,75.17,75.06,75.17,14400.0
2015-03-12 15:30:00,75.17,75.25,75.17,75.21,8800.0,75.17,75.25,75.17,75.21,8800.0
2015-03-12 15:40:00,75.2,75.21,75.05,75.2,15400.0,75.2,75.21,75.05,75.2,15400.0
2015-03-12 15:50:00,75.22,75.23,75.08,75.16,39200.0,75.22,75.23,75.08,75.16,39200.0
2015-03-13 09:30:00,74.78,75.17,74.46,74.46,4400.0,74.78,75.17,74.46,74.46,4400.0
2015-03-13 09:40:00,75.0,75.17,74.91,75.02,20200.0,75.0,75.17,74.91,75.02,20200.0
2015-03-13 09:50:00,75.0,75.08,74.98,75.0,5200.0,75.0,75.08,74.98,75.0,5200.0
2015-03-13 10:00:00,75.07,75.07,74.52,74.52,7000.0,75.07,75.07,74.52,74.52,7000.0
2015-03-13 10:10:00,74.51,74.89,74.51,74.89,10200.0,74.51,74.89,74.51,74.89,10200.0
2015-03-13 10:20:00,74.78,75.05,74.78,74.88,8800.0,74.78,75.05,74.78,74.88,8800.0
2015-03-13 10:30:00,74.84,74.84,74.73,74.83,5200.0,74.84,74.84,74.73,74.83,5200.0
2015-03-13 10:40:00,74.85,74.88,74.82,74.82,4000.0,74.85,74.88,74.82,74.82,4000.0
2015-03-13 10:50:00,74.86,74.86,74.64,74.64,4000.0,74.86,74.86,74.64,74.64,4000.0
2015-03-13 11:00:00,74.54,74.75,74.44,74.65,21200.0,74.54,74.75,74.44,74.65,21200.0
2015-03-13 11:10:00,74.65,74.69,74.39,74.44,47200.0,74.65,74.69,74.39,74.44,47200.0
2015-03-13 11:20:00,74.55,74.57,74.45,74.5,5600.0,74.55,74.57,74.45,74.5,5600.0
2015-03-13 11:30:00,74.5,74.5,74.42,74.42,25000.0,74.5,74.5,74.42,74.42,25000.0
2015-03-13 11:40:00,74.48,74.56,74.48,74.5,3600.0,74.48,74.56,74.48,74.5,3600.0
2015-03-13 11:50:00,74.51,74.56,74.42,74.45,7200.0,74.51,74.56,74.42,74.45,7200.0
2015-03-13 12:00:00,74.46,74.57,74.44,74.55,4800.0,74.46,74.57,74.44,74.55,4800.0
2015-03-13 12:10:00,74.49,74.53,74.42,74.5,6600.0,74.49,74.53,74.42,74.5,6600.0
2015-03-13 12:20:00,74.51,74.64,74.46,74.6,13600.0,74.51,74.64,74.46,74.6,13600.0
2015-03-13 12:30:00,74.67,74.79,74.66,74.7,5600.0,74.67,74.79,74.66,74.7,5600.0
2015-03-13 12:40:00,74.65,74.86,74.65,74.72,14800.0,74.65,74.86,74.65,74.72,14800.0
2015-03-13 12:50:00,74.66,74.77,74.54,74.71,3400.0,74.66,74.77,74.54,74.71,3400.0
2015-03-13 13:00:00,74.71,74.72,74.61,74.61,2800.0,74.71,74.72,74.61,74.61,2800.0
2015-03-13 13:10:00,74.58,74.63,74.58,74.58,3000.0,74.58,74.63,74.58,74.58,3000.0
2015-03-13 13:20:00,74.61,74.61,74.42,74.42,2800.0,74.61,74.61,74.42,74.42,2800.0
2015-03-13 13:30:00,74.37,74.51,74.37,74.51,1000.0,74.37,74.51,74.37,74.51,1000.0
2015-03-13 13:40:00,74.56,74.64,74.56,74.59,4000.0,74.56,74.64,74.56,74.59,4000.0
2015-03-13 13:50:00,74.6,74.66,74.58,74.66,2600.0,74.6,74.66,74.58,74.66,2600.0
2015-03-13 14:00:00,74.52,74.63,74.51,74.58,2200.0,74.52,74.63,74.51,74.58,2200.0
2015-03-13 14:10:00,74.54,74.63,74.51,74.58,3200.0,74.54,74.63,74.51,74.58,3200.0
2015-03-13 14:20:00,74.53,74.54,74.53,74.54,800.0,74.53,74.54,74.53,74.54,800.0
2015-03-13 14:30:00,74.58,74.6,74.55,74.6,2600.0,74.58,74.6,74.55,74.6,2600.0
2015-03-13 14:40:00,74.53,74.53,74.4,74.49,4400.0,74.53,74.53,74.4,74.49,4400.0
2015-03-13 14:50:00,74.49,74.61,74.47,74.51,6600.0,74.49,74.61,74.47,74.51,6600.0
2015-03-13 15:00:00,74.5,74.54,74.45,74.45,5400.0,74.5,74.54,74.45,74.45,5400.0
2015-03-13 15:10:00,74.44,74.57,74.41,74.48,13800.0,74.44,74.57,74.41,74.48,13800.0
2015-03-13 15:20:00,74.51,74.52,74.47,74.52,8800.0,74.51,74.52,74.47,74.52,8800.0
2015-03-13 15:30:00,74.5,74.56,74.44,74.5,14600.0,74.5,74.56,74.44,74.5,14600.0
2015-03-13 15:40:00,74.5,74.61,74.5,74.55,18800.0,74.5,74.61,74.5,74.55,18800.0
2015-03-13 15:50:00,74.56,74.58,74.44,74.52,50000.0,74.56,74.58,74.44,74.52,50000.0
2015-03-16 09:30:00,75.12,75.75,75.0,75.47,21200.0,75.12,75.75,75.0,75.47,21200.0
2015-03-16 09:40:00,75.61,76.05,75.61,75.96,18800.0,75.61,76.05,75.61,75.96,18800.0
2015-03-16 09:50:00,75.98,76.27,75.92,76.08,43400.0,75.98,76.27,75.92,76.08,43400.0
2015-03-16 10:00:00,76.11,76.81,76.06,76.81,59600.0,76.11,76.81,76.06,76.81,59600.0
2015-03-16 10:10:00,76.69,76.85,76.55,76.55,9800.0,76.69,76.85,76.55,76.55,9800.0
2015-03-16 10:20:00,76.59,76.66,76.48,76.53,10000.0,76.59,76.66,76.48,76.53,10000.0
2015-03-16 10:30:00,76.53,76.56,76.46,76.53,6800.0,76.53,76.56,76.46,76.53,6800.0
2015-03-16 10:40:00,76.45,76.54,76.39,76.5,10400.0,76.45,76.54,76.39,76.5,10400.0
2015-03-16 10:50:00,76.43,76.6,76.43,76.48,12200.0,76.43,76.6,76.43,76.48,12200.0
2015-03-16 11:00:00,76.48,76.57,76.48,76.51,16600.0,76.48,76.57,76.48,76.51,16600.0
2015-03-16 11:10:00,76.49,76.7,76.45,76.7,7600.0,76.49,76.7,76.45,76.7,7600.0
2015-03-16 11:20:00,76.61,76.69,76.54,76.63,8800.0,76.61,76.69,76.54,76.63,8800.0
2015-03-16 11:30:00,76.6,76.6,76.56,76.59,4000.0,76.6,76.6,76.56,76.59,4000.0
2015-03-16 11:40:00,76.57,76.6,76.5,76.6,4200.0,76.57,76.6,76.5,76.6,4200.0
2015-03-16 11:50:00,76.57,76.6,76.54,76.57,5200.0,76.57,76.6,76.54,76.57,5200.0
2015-03-16 12:00:00,76.58,76.58,76.45,76.49,9200.0,76.58,76.58,76.45,76.49,9200.0
2015-03-16 12:10:00,76.47,76.47,76.29,76.36,4200.0,76.47,76.47,76.29,76.36,4200.0
2015-03-16 12:20:00,76.38,76.38,76.2,76.21,5200.0,76.38,76.38,76.2,76.21,5200.0
2015-03-16 12:30:00,76.21,76.21,76.11,76.11,6400.0,76.21,76.21,76.11,76.11,6400.0
2015-03-16 12:40:00,76.1,76.14,76.05,76.14,1400.0,76.1,76.14,76.05,76.14,1400.0
2015-03-16 12:50:00,76.05,76.27,76.05,76.27,5800.0,76.05,76.27,76.05,76.27,5800.0
2015-03-16 13:00:00,76.28,76.28,76.2,76.2,6200.0,76.28,76.28,76.2,76.2,6200.0
2015-03-16 13:10:00,76.2,76.24,76.06,76.21,25400.0,76.2,76.24,76.06,76.21,25400.0
2015-03-16 13:20:00,76.24,76.39,76.11,76.39,38200.0,76.24,76.39,76.11,76.39,38200.0
2015-03-16 13:30:00,76.39,76.46,76.39,76.41,13400.0,76.39,76.46,76.39,76.41,13400.0
2015-03-16 13:40:00,76.41,76.44,76.37,76.39,2600.0,76.41,76.44,76.37,76.39,2600.0
2015-03-16 13:50:00,76.41,76.42,76.35,76.37,6000.0,76.41,76.42,76.35,76.37,6000.0
2015-03-16 14:00:00,76.38,76.41,76.35,76.37,9000.0,76.38,76.41,76.35,76.37,9000.0
2015-03-16 14:10:00,76.33,76.37,76.29,76.35,3400.0,76.33,76.37,76.29,76.35,3400.0
2015-03-16 14:20:00,76.36,76.38,76.31,76.31,8200.0,76.36,76.38,76.31,76.31,8200.0
2015-03-16 14:30:00,76.32,76.39,76.29,76.33,20400.0,76.32,76.39,76.29,76.33,20400.0
2015-03-16 14:40:00,76.35,76.37,76.25,76.25,4000.0,76.35,76.37,76.25,76.25,4000.0
2015-03-16 14:50:00,76.26,76.35,76.19,76.31,17000.0,76.26,76.35,76.19,76.31,17000.0
2015-03-16 15:00:00,76.31,76.32,76.19,76.2,16000.0,76.31,76.32,76.19,76.2,16000.0
2015-03-16 15:10:00,76.24,76.29,76.2,76.22,6400.0,76.24,76.29,76.2,76.22,6400.0
2015-03-16 15:20:00,76.26,76.26,76.19,76.23,8800.0,76.26,76.26,76.19,76.23,8800.0
2015-03-16 15:30:00,76.27,76.29,76.17,76.19,10400.0,76.27,76.29,76.17,76.19,10400.0
2015-03-16 15:40:00,76.15,76.19,76.02,76.03,13800.0,76.15,76.19,76.02,76.03,13800.0
2015-03-16 15:50:00,76.09,76.27,76.04,76.2,30600.0,76.09,76.27,76.04,76.2,30600.0
2015-03-17 09:30:00,76.25,76.32,76.01,76.01,2800.0,76.25,76.32,76.01,76.01,2800.0
2015-03-17 09:40:00,76.05,76.25,75.96,76.14,5800.0,76.05,76.25,75.96,76.14,5800.0
2015-03-17 09:50:00,76.21,76.21,75.94,75.94,1200.0,76.21,76.21,75.94,75.94,1200.0
2015-03-17 10:00:00,75.77,76.01,75.77,76.01,400.0,75.77,76.01,75.77,76.01,400.0
2015-03-17 10:10:00,75.82,76.1,75.82,76.04,2800.0,75.82,76.1,75.82,76.04,2800.0
2015-03-17 10:20:00,76.04,76.13,76.04,76.13,1600.0,76.04,76.13,76.04,76.13,1600.0
2015-03-17 10:30:00,76.21,76.21,76.17,76.19,1600.0,76.21,76.21,76.17,76.19,1600.0
2015-03-17 10:40:00,76.07,76.2,76.06,76.19,1600.0,76.07,76.2,76.06,76.19,1600.0
2015-03-17 10:50:00,76.07,76.18,76.07,76.1,1400.0,76.07,76.18,76.07,76.1,1400.0
2015-03-17 11:00:00,76.09,76.1,75.76,75.77,7000.0,76.09,76.1,75.76,75.77,7000.0
2015-03-17 11:10:00,75.92,75.92,75.67,75.8,11400.0,75.92,75.92,75.67,75.8,11400.0
2015-03-17 11:20:00,75.83,75.86,75.53,75.61,6800.0,75.83,75.86,75.53,75.61,6800.0
2015-03-17 11:30:00,75.72,75.73,75.67,75.69,1200.0,75.72,75.73,75.67,75.69,1200.0
2015-03-17 11:40:00,75.64,75.73,75.64,75.72,2000.0,75.64,75.73,75.64,75.72,2000.0
2015-03-17 11:50:00,75.69,75.78,75.58,75.61,13400.0,75.69,75.78,75.58,75.61,13400.0
2015-03-17 12:00:00,75.66,75.72,75.66,75.72,1200.0,75.66,75.72,75.66,75.72,1200.0
2015-03-17 12:10:00,75.77,75.77,75.7,75.7,2200.0,75.77,75.77,75.7,75.7,2200.0
2015-03-17 12:20:00,75.78,75.81,75.71,75.78,4400.0,75.78,75.81,75.71,75.78,4400.0
2015-03-17 12:30:00,75.74,75.77,75.73,75.75,1400.0,75.74,75.77,75.73,75.75,1400.0
2015-03-17 12:40:00,75.74,75.74,75.69,75.7,3800.0,75.74,75.74,75.69,75.7,3800.0
2015-03-17 12:50:00,75.68,75.68,75.61,75.64,2200.0,75.68,75.68,75.61,75.64,2200.0
2015-03-17 13:00:00,75.67,75.71,75.66,75.71,2000.0,75.67,75.71,75.66,75.71,2000.0
2015-03-17 13:10:00,75.7,75.8,75.7,75.78,2400.0,75.7,75.8,75.7,75.78,2400.0
2015-03-17 13:20:00,75.78,75.78,75.7,75.7,1200.0,75.78,75.78,75.7,75.7,1200.0
2015-03-17 13:30:00,75.73,75.75,75.67,75.67,3000.0,75.73,75.75,75.67,75.67,3000.0
2015-03-17 13:40:00,75.68,75.79,75.64,75.7,19000.0,75.68,75.79,75.64,75.7,19000.0
2015-03-17 13:50:00,75.74,75.79,75.74,75.78,2400.0,75.74,75.79,75.74,75.78,2400.0
2015-03-17 14:00:00,75.8,75.8,75.75,75.75,3200.0,75.8,75.8,75.75,75.75,3200.0
2015-03-17 14:10:00,75.75,75.79,75.74,75.74,2000.0,75.75,75.79,75.74,75.74,2000.0
2015-03-17 14:20:00,75.74,75.76,75.64,75.64,2800.0,75.74,75.76,75.64,75.64,2800.0
2015-03-17 14:30:00,75.7,75.74,75.63,75.71,3600.0,75.7,75.74,75.63,75.71,3600.0
2015-03-17 14:40:00,75.73,75.96,75.71,75.91,27000.0,75.73,75.96,75.71,75.91,27000.0
2015-03-17 14:50:00,75.88,76.04,75.78,76.04,13200.0,75.88,76.04,75.78,76.04,13200.0
2015-03-17 15:00:00,76.0,76.06,75.95,75.95,6000.0,76.0,76.06,75.95,75.95,6000.0
2015-03-17 15:10:00,75.99,76.1,75.95,76.06,24200.0,75.99,76.1,75.95,76.06,24200.0
2015-03-17 15:20:00,76.06,76.07,75.93,75.93,3000.0,76.06,76.07,75.93,75.93,3000.0
2015-03-17 15:30:00,75.92,75.99,75.92,75.92,4000.0,75.92,75.99,75.92,75.92,4000.0
2015-03-17 15:40:00,75.88,76.01,75.86,76.0,7000.0,75.88,76.01,75.86,76.0,7000.0
2015-03-17 15:50:00,76.0,76.08,75.76,75.86,46400.0,76.0,76.08,75.76,75.86,46400.0
2015-03-18 09:30:00,75.53,75.99,75.33,75.75,36200.0,75.53,75.99,75.33,75.75,36200.0
2015-03-18 09:40:00,75.81,75.85,75.23,75.64,41000.0,75.81,75.85,75.23,75.64,41000.0
2015-03-18 09:50:00,75.68,76.2,75.49,75.73,12000.0,75.68,76.2,75.49,75.73,12000.0
2015-03-18 10:00:00,75.72,75.94,75.67,75.76,14200.0,75.72,75.94,75.67,75.76,14200.0
2015-03-18 10:10:00,75.75,76.02,75.59,75.73,27600.0,75.75,76.02,75.59,75.73,27600.0
2015-03-18 10:20:00,75.83,75.83,75.6,75.6,2600.0,75.83,75.83,75.6,75.6,2600.0
2015-03-18 10:30:00,75.63,75.63,75.59,75.59,1000.0,75.63,75.63,75.59,75.59,1000.0
2015-03-18 10:40:00,75.63,75.64,75.63,75.63,600.0,75.63,75.64,75.63,75.63,600.0
2015-03-18 10:50:00,75.63,75.72,75.36,75.42,10200.0,75.63,75.72,75.36,75.42,10200.0
2015-03-18 11:00:00,75.37,75.47,75.37,75.47,2800.0,75.37,75.47,75.37,75.47,2800.0
2015-03-18 11:10:00,75.48,75.48,75.38,75.38,1600.0,75.48,75.48,75.38,75.38,1600.0
2015-03-18 11:20:00,75.41,75.46,75.39,75.46,1600.0,75.41,75.46,75.39,75.46,1600.0
2015-03-18 11:30:00,75.48,75.56,75.45,75.55,2800.0,75.48,75.56,75.45,75.55,2800.0
2015-03-18 11:40:00,75.56,75.76,75.53,75.61,17800.0,75.56,75.76,75.53,75.61,17800.0
2015-03-18 11:50:00,75.6,75.75,75.6,75.75,600.0,75.6,75.75,75.6,75.75,600.0
2015-03-18 12:00:00,75.75,75.81,75.71,75.81,3000.0,75.75,75.81,75.71,75.81,3000.0
2015-03-18 12:10:00,75.74,75.76,75.71,75.75,1600.0,75.74,75.76,75.71,75.75,1600.0
2015-03-18 12:20:00,75.77,75.82,75.75,75.75,2400.0,75.77,75.82,75.75,75.75,2400.0
2015-03-18 12:30:00,75.81,75.81,75.75,75.76,3800.0,75.81,75.81,75.75,75.76,3800.0
2015-03-18 12:40:00,75.85,75.85,75.74,75.74,3200.0,75.85,75.85,75.74,75.74,3200.0
2015-03-18 12:50:00,75.77,75.86,75.77,75.86,400.0,75.77,75.86,75.77,75.86,400.0
2015-03-18 13:00:00,75.78,75.78,75.64,75.69,3400.0,75.78,75.78,75.64,75.69,3400.0
2015-03-18 13:10:00,75.66,75.72,75.66,75.71,26600.0,75.66,75.72,75.66,75.71,26600.0
2015-03-18 13:20:00,75.71,75.74,75.66,75.66,3000.0,75.71,75.74,75.66,75.66,3000.0
2015-03-18 13:30:00,75.67,75.69,75.56,75.57,3200.0,75.67,75.69,75.56,75.57,3200.0
2015-03-18 13:40:00,75.46,75.54,75.46,75.52,2200.0,75.46,75.54,75.46,75.52,2200.0
2015-03-18 13:50:00,75.67,75.83,75.66,75.77,2400.0,75.67,75.83,75.66,75.77,2400.0
2015-03-18 14:00:00,75.78,76.32,75.78,76.14,12600.0,75.78,76.32,75.78,76.14,12600.0
2015-03-18 14:10:00,76.27,76.39,76.05,76.13,25200.0,76.27,76.39,76.05,76.13,25200.0
2015-03-18 14:20:00,76.02,76.07,75.87,75.95,11600.0,76.02,76.07,75.87,75.95,11600.0
2015-03-18 14:30:00,75.99,76.14,75.93,76.06,6600.0,75.99,76.14,75.93,76.06,6600.0
2015-03-18 14:40:00,76.11,76.17,76.0,76.04,10800.0,76.11,76.17,76.0,76.04,10800.0
2015-03-18 14:50:00,76.05,76.13,75.97,75.98,32000.0,76.05,76.13,75.97,75.98,32000.0
2015-03-18 15:00:00,76.05,76.16,76.03,76.15,25000.0,76.05,76.16,76.03,76.15,25000.0
2015-03-18 15:10:00,76.08,76.42,76.08,76.36,13000.0,76.08,76.42,76.08,76.36,13000.0
2015-03-18 15:20:00,76.29,76.29,75.91,75.97,19200.0,76.29,76.29,75.91,75.97,19200.0
2015-03-18 15:30:00,76.01,76.13,75.97,76.02,20600.0,76.01,76.13,75.97,76.02,20600.0
2015-03-18 15:40:00,76.03,76.05,75.92,75.98,6600.0,76.03,76.05,75.92,75.98,6600.0
2015-03-18 15:50:00,75.96,75.96,75.76,75.83,46000.0,75.96,75.96,75.76,75.83,46000.0
2015-03-19 09:30:00,75.7,76.01,75.21,75.69,44600.0,75.7,76.01,75.21,75.69,44600.0
2015-03-19 09:40:00,76.03,76.17,75.58,75.84,32600.0,76.03,76.17,75.58,75.84,32600.0
2015-03-19 09:50:00,75.95,76.4,75.95,76.4,26600.0,75.95,76.4,75.95,76.4,26600.0
2015-03-19 10:00:00,76.27,76.45,76.17,76.17,6000.0,76.27,76.45,76.17,76.17,6000.0
2015-03-19 10:10:00,76.14,76.55,76.14,76.55,2800.0,76.14,76.55,76.14,76.55,2800.0
2015-03-19 10:20:00,76.5,76.55,76.35,76.38,6400.0,76.5,76.55,76.35,76.38,6400.0
2015-03-19 10:30:00,76.38,76.4,76.05,76.4,8000.0,76.38,76.4,76.05,76.4,8000.0
2015-03-19 10:40:00,76.41,76.56,76.41,76.51,12400.0,76.41,76.56,76.41,76.51,12400.0
2015-03-19 10:50:00,76.49,76.71,76.49,76.71,9000.0,76.49,76.71,76.49,76.71,9000.0
2015-03-19 11:00:00,76.67,76.79,76.66,76.7,8400.0,76.67,76.79,76.66,76.7,8400.0
2015-03-19 11:10:00,76.72,77.0,76.67,76.98,22600.0,76.72,77.0,76.67,76.98,22600.0
2015-03-19 11:20:00,76.97,77.05,76.92,77.02,13800.0,76.97,77.05,76.92,77.02,13800.0
2015-03-19 11:30:00,76.93,77.0,76.89,76.91,12000.0,76.93,77.0,76.89,76.91,12000.0
2015-03-19 11:40:00,76.94,76.99,76.83,76.85,6600.0,76.94,76.99,76.83,76.85,6600.0
2015-03-19 11:50:00,76.85,76.89,76.76,76.84,2800.0,76.85,76.89,76.76,76.84,2800.0
2015-03-19 12:00:00,76.78,76.79,76.67,76.7,7400.0,76.78,76.79,76.67,76.7,7400.0
2015-03-19 12:10:00,76.61,76.66,76.53,76.66,3600.0,76.61,76.66,76.53,76.66,3600.0
2015-03-19 12:20:00,76.58,76.77,76.51,76.68,11600.0,76.58,76.77,76.51,76.68,11600.0
2015-03-19 12:30:00,76.76,76.76,76.75,76.75,800.0,76.76,76.76,76.75,76.75,800.0
2015-03-19 12:40:00,76.76,76.77,76.63,76.77,5800.0,76.76,76.77,76.63,76.77,5800.0
2015-03-19 12:50:00,76.71,76.89,76.71,76.89,4000.0,76.71,76.89,76.71,76.89,4000.0
2015-03-19 13:00:00,76.81,76.97,76.8,76.96,5200.0,76.81,76.97,76.8,76.96,5200.0
2015-03-19 13:10:00,76.97,77.0,76.88,76.99,9600.0,76.97,77.0,76.88,76.99,9600.0
2015-03-19 13:20:00,77.05,77.24,77.04,77.24,19000.0,77.05,77.24,77.04,77.24,19000.0
2015-03-19 13:30:00,77.24,77.32,77.2,77.32,8200.0,77.24,77.32,77.2,77.32,8200.0
2015-03-19 13:40:00,77.28,77.3,77.23,77.3,5600.0,77.28,77.3,77.23,77.3,5600.0
2015-03-19 13:50:00,77.32,77.49,77.31,77.47,7600.0,77.32,77.49,77.31,77.47,7600.0
2015-03-19 14:00:00,77.47,77.64,77.44,77.64,10400.0,77.47,77.64,77.44,77.64,10400.0
2015-03-19 14:10:00,77.69,77.73,77.44,77.55,41600.0,77.69,77.73,77.44,77.55,41600.0
2015-03-19 14:20:00,77.56,77.65,77.54,77.65,4400.0,77.56,77.65,77.54,77.65,4400.0
2015-03-19 14:30:00,77.65,77.69,77.47,77.49,8800.0,77.65,77.69,77.47,77.49,8800.0
2015-03-19 14:40:00,77.57,77.86,77.56,77.79,16000.0,77.57,77.86,77.56,77.79,16000.0
2015-03-19 14:50:00,77.81,77.81,77.59,77.61,11600.0,77.81,77.81,77.59,77.61,11600.0
2015-03-19 15:00:00,77.65,77.69,77.55,77.56,15000.0,77.65,77.69,77.55,77.56,15000.0
2015-03-19 15:10:00,77.55,77.56,77.4,77.41,8200.0,77.55,77.56,77.4,77.41,8200.0
2015-03-19 15:20:00,77.42,77.54,77.33,77.49,35800.0,77.42,77.54,77.33,77.49,35800.0
2015-03-19 15:30:00,77.51,77.51,77.32,77.32,16200.0,77.51,77.51,77.32,77.32,16200.0
2015-03-19 15:40:00,77.3,77.39,77.24,77.31,19000.0,77.3,77.39,77.24,77.31,19000.0
2015-03-19 15:50:00,77.28,77.36,77.19,77.21,36800.0,77.28,77.36,77.19,77.21,36800.0
2015-03-20 09:30:00,77.62,78.03,77.04,77.73,143000.0,77.62,78.03,77.04,77.73,143000.0
2015-03-20 09:40:00,77.61,78.19,77.61,77.64,27600.0,77.61,78.19,77.61,77.64,27600.0
2015-03-20 09:50:00,77.77,78.01,77.66,77.66,31800.0,77.77,78.01,77.66,77.66,31800.0
2015-03-20 10:00:00,77.59,77.59,77.21,77.29,3800.0,77.59,77.59,77.21,77.29,3800.0
2015-03-20 10:10:00,77.28,77.31,77.18,77.18,4000.0,77.28,77.31,77.18,77.18,4000.0
2015-03-20 10:20:00,77.17,77.21,76.66,76.72,13400.0,77.17,77.21,76.66,76.72,13400.0
2015-03-20 10:30:00,76.75,76.93,76.47,76.56,23800.0,76.75,76.93,76.47,76.56,23800.0
2015-03-20 10:40:00,76.52,76.57,76.29,76.29,8400.0,76.52,76.57,76.29,76.29,8400.0
2015-03-20 10:50:00,76.25,76.33,76.06,76.14,7400.0,76.25,76.33,76.06,76.14,7400.0
2015-03-20 11:00:00,76.21,76.39,75.93,75.93,19400.0,76.21,76.39,75.93,75.93,19400.0
2015-03-20 11:10:00,75.94,76.08,75.78,76.02,13400.0,75.94,76.08,75.78,76.02,13400.0
2015-03-20 11:20:00,76.03,76.15,75.85,76.11,6600.0,76.03,76.15,75.85,76.11,6600.0
2015-03-20 11:30:00,76.09,76.2,76.03,76.06,15400.0,76.09,76.2,76.03,76.06,15400.0
2015-03-20 11:40:00,76.09,76.17,76.03,76.03,3000.0,76.09,76.17,76.03,76.03,3000.0
2015-03-20 11:50:00,76.03,76.08,75.99,75.99,1800.0,76.03,76.08,75.99,75.99,1800.0
2015-03-20 12:00:00,76.03,76.06,75.99,76.03,3600.0,76.03,76.06,75.99,76.03,3600.0
2015-03-20 12:10:00,76.0,76.08,75.75,75.85,12400.0,76.0,76.08,75.75,75.85,12400.0
2015-03-20 12:20:00,75.9,75.98,75.42,75.54,33400.0,75.9,75.98,75.42,75.54,33400.0
2015-03-20 12:30:00,75.57,75.75,75.57,75.72,6000.0,75.57,75.75,75.57,75.72,6000.0
2015-03-20 12:40:00,75.72,75.98,75.69,75.98,32800.0,75.72,75.98,75.69,75.98,32800.0
2015-03-20 12:50:00,76.02,76.13,75.89,75.89,6600.0,76.02,76.13,75.89,75.89,6600.0
2015-03-20 13:00:00,75.92,75.93,75.73,75.73,8000.0,75.92,75.93,75.73,75.73,8000.0
2015-03-20 13:10:00,75.72,75.78,75.54,75.68,9800.0,75.72,75.78,75.54,75.68,9800.0
2015-03-20 13:20:00,75.66,75.76,75.5,75.5,28200.0,75.66,75.76,75.5,75.5,28200.0
2015-03-20 13:30:00,75.56,75.64,75.42,75.42,8600.0,75.56,75.64,75.42,75.42,8600.0
2015-03-20 13:40:00,75.48,75.79,75.45,75.66,14200.0,75.48,75.79,75.45,75.66,14200.0
2015-03-20 13:50:00,75.67,75.76,75.65,75.76,4800.0,75.67,75.76,75.65,75.76,4800.0
2015-03-20 14:00:00,75.77,75.87,75.75,75.83,5800.0,75.77,75.87,75.75,75.83,5800.0
2015-03-20 14:10:00,75.86,75.95,75.83,75.86,6200.0,75.86,75.95,75.83,75.86,6200.0
2015-03-20 14:20:00,75.92,75.99,75.9,75.93,9000.0,75.92,75.99,75.9,75.93,9000.0
2015-03-20 14:30:00,75.93,76.06,75.92,75.99,5400.0,75.93,76.06,75.92,75.99,5400.0
2015-03-20 14:40:00,75.91,76.08,75.91,76.07,8400.0,75.91,76.08,75.91,76.07,8400.0
2015-03-20 14:50:00,76.08,76.2,76.06,76.2,9000.0,76.08,76.2,76.06,76.2,9000.0
2015-03-20 15:00:00,76.18,76.18,75.98,76.05,23800.0,76.18,76.18,75.98,76.05,23800.0
2015-03-20 15:10:00,76.07,76.11,75.98,75.99,5200.0,76.07,76.11,75.98,75.99,5200.0
2015-03-20 15:20:00,75.95,75.97,75.92,75.96,19000.0,75.95,75.97,75.92,75.96,19000.0
2015-03-20 15:30:00,75.98,76.07,75.95,76.07,9200.0,75.98,76.07,75.95,76.07,9200.0
2015-03-20 15:40:00,76.1,76.23,76.08,76.2,15200.0,76.1,76.23,76.08,76.2,15200.0
2015-03-20 15:50:00,76.3,76.59,76.2,76.37,111600.0,76.3,76.59,76.2,76.37,111600.0
2015-03-23 09:30:00,76.28,76.73,76.0,76.0,5400.0,76.28,76.73,76.0,76.0,5400.0
2015-03-23 09:40:00,75.9,76.03,75.72,75.79,8600.0,75.9,76.03,75.72,75.79,8600.0
2015-03-23 09:50:00,75.77,75.79,75.77,75.79,1000.0,75.77,75.79,75.77,75.79,1000.0
2015-03-23 10:00:00,75.88,76.6,75.81,76.27,33800.0,75.88,76.6,75.81,76.27,33800.0
2015-03-23 10:10:00,76.46,76.46,76.45,76.45,800.0,76.46,76.46,76.45,76.45,800.0
2015-03-23 10:20:00,76.45,76.59,76.44,76.56,4200.0,76.45,76.59,76.44,76.56,4200.0
2015-03-23 10:30:00,76.64,76.83,76.55,76.78,10000.0,76.64,76.83,76.55,76.78,10000.0
2015-03-23 10:40:00,76.81,76.83,76.76,76.83,5200.0,76.81,76.83,76.76,76.83,5200.0
2015-03-23 10:50:00,76.88,76.9,76.57,76.85,12600.0,76.88,76.9,76.57,76.85,12600.0
2015-03-23 11:00:00,76.82,76.82,76.71,76.75,3800.0,76.82,76.82,76.71,76.75,3800.0
2015-03-23 11:10:00,76.79,76.92,76.77,76.8,5800.0,76.79,76.92,76.77,76.8,5800.0
2015-03-23 11:20:00,76.79,76.79,76.71,76.71,4200.0,76.79,76.79,76.71,76.71,4200.0
2015-03-23 11:30:00,76.69,76.77,76.49,76.68,18200.0,76.69,76.77,76.49,76.68,18200.0
2015-03-23 11:40:00,76.61,77.05,76.61,76.84,21800.0,76.61,77.05,76.61,76.84,21800.0
2015-03-23 11:50:00,76.82,76.96,76.82,76.92,4600.0,76.82,76.96,76.82,76.92,4600.0
2015-03-23 12:00:00,76.92,76.92,76.72,76.81,5000.0,76.92,76.92,76.72,76.81,5000.0
2015-03-23 12:10:00,76.85,76.94,76.77,76.8,3800.0,76.85,76.94,76.77,76.8,3800.0
2015-03-23 12:20:00,76.72,76.83,76.68,76.83,3200.0,76.72,76.83,76.68,76.83,3200.0
2015-03-23 12:30:00,76.83,76.92,76.83,76.89,2200.0,76.83,76.92,76.83,76.89,2200.0
2015-03-23 12:40:00,76.85,77.04,76.85,76.99,15200.0,76.85,77.04,76.85,76.99,15200.0
2015-03-23 12:50:00,76.98,76.99,76.83,76.89,5000.0,76.98,76.99,76.83,76.89,5000.0
2015-03-23 13:00:00,76.91,77.11,76.84,77.11,17600.0,76.91,77.11,76.84,77.11,17600.0
2015-03-23 13:10:00,77.07,77.07,76.98,76.99,2200.0,77.07,77.07,76.98,76.99,2200.0
2015-03-23 13:20:00,76.94,76.97,76.75,76.75,5800.0,76.94,76.97,76.75,76.75,5800.0
2015-03-23 13:30:00,76.77,76.86,76.77,76.85,4600.0,76.77,76.86,76.77,76.85,4600.0
2015-03-23 13:40:00,76.8,76.82,76.72,76.81,6000.0,76.8,76.82,76.72,76.81,6000.0
2015-03-23 13:50:00,76.76,76.83,76.66,76.83,4000.0,76.76,76.83,76.66,76.83,4000.0
2015-03-23 14:00:00,76.82,76.84,76.72,76.82,6000.0,76.82,76.84,76.72,76.82,6000.0
2015-03-23 14:10:00,76.84,76.92,76.78,76.79,4200.0,76.84,76.92,76.78,76.79,4200.0
2015-03-23 14:20:00,76.79,76.84,76.7,76.74,6200.0,76.79,76.84,76.7,76.74,6200.0
2015-03-23 14:30:00,76.67,77.0,76.67,77.0,50600.0,76.67,77.0,76.67,77.0,50600.0
2015-03-23 14:40:00,76.93,77.01,76.92,76.94,5200.0,76.93,77.01,76.92,76.94,5200.0
2015-03-23 14:50:00,76.93,76.94,76.79,76.94,8000.0,76.93,76.94,76.79,76.94,8000.0
2015-03-23 15:00:00,76.94,76.94,76.77,76.79,6200.0,76.94,76.94,76.77,76.79,6200.0
2015-03-23 15:10:00,76.79,76.79,76.65,76.67,2800.0,76.79,76.79,76.65,76.67,2800.0
2015-03-23 15:20:00,76.7,76.81,76.67,76.79,5400.0,76.7,76.81,76.67,76.79,5400.0
2015-03-23 15:30:00,76.8,77.03,76.75,77.01,12800.0,76.8,77.03,76.75,77.01,12800.0
2015-03-23 15:40:00,77.03,77.1,77.01,77.04,27000.0,77.03,77.1,77.01,77.04,27000.0
2015-03-23 15:50:00,77.14,77.33,77.04,77.18,129000.0,77.14,77.33,77.04,77.18,129000.0
2015-03-24 09:30:00,77.47,77.47,77.27,77.28,13000.0,77.47,77.47,77.27,77.28,13000.0
2015-03-24 09:40:00,77.3,77.3,77.1,77.16,3200.0,77.3,77.3,77.1,77.16,3200.0
2015-03-24 09:50:00,77.46,77.49,77.32,77.32,2400.0,77.46,77.49,77.32,77.32,2400.0
2015-03-24 10:00:00,77.38,77.43,77.38,77.43,2600.0,77.38,77.43,77.38,77.43,2600.0
2015-03-24 10:10:00,77.44,77.57,77.44,77.56,4600.0,77.44,77.57,77.44,77.56,4600.0
2015-03-24 10:20:00,77.48,77.53,77.42,77.46,2200.0,77.48,77.53,77.42,77.46,2200.0
2015-03-24 10:30:00,77.53,77.56,77.42,77.56,5000.0,77.53,77.56,77.42,77.56,5000.0
2015-03-24 10:40:00,77.6,77.6,77.5,77.5,6400.0,77.6,77.6,77.5,77.5,6400.0
2015-03-24 10:50:00,77.55,77.67,77.55,77.57,2400.0,77.55,77.67,77.55,77.57,2400.0
2015-03-24 11:00:00,77.57,77.71,77.47,77.71,9800.0,77.57,77.71,77.47,77.71,9800.0
2015-03-24 11:10:00,77.87,77.87,77.51,77.78,13800.0,77.87,77.87,77.51,77.78,13800.0
2015-03-24 11:20:00,77.85,77.85,77.51,77.64,11600.0,77.85,77.85,77.51,77.64,11600.0
2015-03-24 11:30:00,77.52,77.61,77.5,77.56,6200.0,77.52,77.61,77.5,77.56,6200.0
2015-03-24 11:40:00,77.57,77.59,77.48,77.54,5200.0,77.57,77.59,77.48,77.54,5200.0
2015-03-24 11:50:00,77.61,77.61,77.48,77.51,3200.0,77.61,77.61,77.48,77.51,3200.0
2015-03-24 12:00:00,77.53,77.54,77.48,77.48,1400.0,77.53,77.54,77.48,77.48,1400.0
2015-03-24 12:10:00,77.54,77.56,77.45,77.5,6200.0,77.54,77.56,77.45,77.5,6200.0
2015-03-24 12:20:00,77.53,77.56,77.45,77.49,5600.0,77.53,77.56,77.45,77.49,5600.0
2015-03-24 12:30:00,77.49,77.5,77.49,77.5,1000.0,77.49,77.5,77.49,77.5,1000.0
2015-03-24 12:40:00,77.41,77.42,77.27,77.3,4200.0,77.41,77.42,77.27,77.3,4200.0
2015-03-24 12:50:00,77.2,77.2,77.13,77.13,2200.0,77.2,77.2,77.13,77.13,2200.0
2015-03-24 13:00:00,77.1,77.29,77.05,77.26,28400.0,77.1,77.29,77.05,77.26,28400.0
2015-03-24 13:10:00,77.11,77.24,77.07,77.2,28400.0,77.11,77.24,77.07,77.2,28400.0
2015-03-24 13:20:00,77.15,77.15,76.73,76.88,14800.0,77.15,77.15,76.73,76.88,14800.0
2015-03-24 13:30:00,76.83,76.83,76.69,76.69,2600.0,76.83,76.83,76.69,76.69,2600.0
2015-03-24 13:40:00,76.67,76.8,76.67,76.77,3800.0,76.67,76.8,76.67,76.77,3800.0
2015-03-24 13:50:00,76.79,76.9,76.79,76.87,3800.0,76.79,76.9,76.79,76.87,3800.0
2015-03-24 14:00:00,76.8,76.83,76.73,76.75,6200.0,76.8,76.83,76.73,76.75,6200.0
2015-03-24 14:10:00,76.75,76.78,76.66,76.66,3600.0,76.75,76.78,76.66,76.66,3600.0
2015-03-24 14:20:00,76.64,76.72,76.64,76.72,4600.0,76.64,76.72,76.64,76.72,4600.0
2015-03-24 14:30:00,76.71,76.78,76.69,76.73,3600.0,76.71,76.78,76.69,76.73,3600.0
2015-03-24 14:40:00,76.73,76.79,76.73,76.77,3400.0,76.73,76.79,76.73,76.77,3400.0
2015-03-24 14:50:00,76.73,76.73,76.65,76.66,2000.0,76.73,76.73,76.65,76.66,2000.0
2015-03-24 15:00:00,76.69,76.69,76.57,76.65,22000.0,76.69,76.69,76.57,76.65,22000.0
2015-03-24 15:10:00,76.63,76.63,76.55,76.61,9800.0,76.63,76.63,76.55,76.61,9800.0
2015-03-24 15:20:00,76.59,76.6,76.41,76.46,13400.0,76.59,76.6,76.41,76.46,13400.0
2015-03-24 15:30:00,76.42,76.5,76.36,76.49,8400.0,76.42,76.5,76.36,76.49,8400.0
2015-03-24 15:40:00,76.5,76.51,76.44,76.45,8000.0,76.5,76.51,76.44,76.45,8000.0
2015-03-24 15:50:00,76.45,76.46,76.26,76.29,41400.0,76.45,76.46,76.26,76.29,41400.0
2015-03-25 09:30:00,76.21,76.75,75.82,76.75,3600.0,76.21,76.75,75.82,76.75,3600.0
2015-03-25 09:40:00,76.28,76.28,76.11,76.11,3200.0,76.28,76.28,76.11,76.11,3200.0
2015-03-25 09:50:00,76.02,76.05,75.97,75.97,1000.0,76.02,76.05,75.97,75.97,1000.0
2015-03-25 10:00:00,75.91,76.18,75.84,76.18,13600.0,75.91,76.18,75.84,76.18,13600.0
2015-03-25 10:10:00,76.21,76.21,76.1,76.1,2000.0,76.21,76.21,76.1,76.1,2000.0
2015-03-25 10:20:00,76.02,76.1,76.0,76.06,6000.0,76.02,76.1,76.0,76.06,6000.0
2015-03-25 10:30:00,76.06,76.16,76.06,76.08,2400.0,76.06,76.16,76.06,76.08,2400.0
2015-03-25 10:40:00,76.01,76.02,75.93,75.93,1400.0,76.01,76.02,75.93,75.93,1400.0
2015-03-25 10:50:00,75.85,75.91,75.78,75.91,4600.0,75.85,75.91,75.78,75.91,4600.0
2015-03-25 11:00:00,75.85,75.91,75.8,75.8,3400.0,75.85,75.91,75.8,75.8,3400.0
2015-03-25 11:10:00,75.8,75.8,75.6,75.6,4400.0,75.8,75.8,75.6,75.6,4400.0
2015-03-25 11:20:00,75.67,75.74,75.58,75.7,8000.0,75.67,75.74,75.58,75.7,8000.0
2015-03-25 11:30:00,75.65,75.7,75.45,75.45,7600.0,75.65,75.7,75.45,75.45,7600.0
2015-03-25 11:40:00,75.38,75.42,75.38,75.38,1200.0,75.38,75.42,75.38,75.38,1200.0
2015-03-25 11:50:00,75.31,75.44,75.29,75.41,9600.0,75.31,75.44,75.29,75.41,9600.0
2015-03-25 12:00:00,75.41,75.49,75.39,75.39,1400.0,75.41,75.49,75.39,75.39,1400.0
2015-03-25 12:10:00,75.39,75.5,75.35,75.35,7600.0,75.39,75.5,75.35,75.35,7600.0
2015-03-25 12:20:00,75.33,75.33,75.23,75.25,3600.0,75.33,75.33,75.23,75.25,3600.0
2015-03-25 12:30:00,75.24,75.24,75.14,75.17,2400.0,75.24,75.24,75.14,75.17,2400.0
2015-03-25 12:40:00,75.13,75.13,75.01,75.02,2600.0,75.13,75.13,75.01,75.02,2600.0
2015-03-25 12:50:00,75.01,75.2,74.92,75.15,16800.0,75.01,75.2,74.92,75.15,16800.0
2015-03-25 13:00:00,74.97,74.97,74.97,74.97,200.0,74.97,74.97,74.97,74.97,200.0
2015-03-25 13:10:00,74.91,75.02,74.91,74.98,19600.0,74.91,75.02,74.91,74.98,19600.0
2015-03-25 13:20:00,74.97,75.11,74.96,75.03,9800.0,74.97,75.11,74.96,75.03,9800.0
2015-03-25 13:30:00,75.08,75.08,74.85,74.86,2800.0,75.08,75.08,74.85,74.86,2800.0
2015-03-25 13:40:00,74.9,74.97,74.88,74.95,4400.0,74.9,74.97,74.88,74.95,4400.0
2015-03-25 13:50:00,74.95,75.0,74.91,74.98,13600.0,74.95,75.0,74.91,74.98,13600.0
2015-03-25 14:00:00,74.9,75.06,74.9,74.99,4000.0,74.9,75.06,74.9,74.99,4000.0
2015-03-25 14:10:00,75.0,75.2,74.95,75.11,6000.0,75.0,75.2,74.95,75.11,6000.0
2015-03-25 14:20:00,75.14,75.21,75.07,75.18,2400.0,75.14,75.21,75.07,75.18,2400.0
2015-03-25 14:30:00,75.21,75.25,75.01,75.16,24800.0,75.21,75.25,75.01,75.16,24800.0
2015-03-25 14:40:00,75.05,75.12,74.94,75.04,1400.0,75.05,75.12,74.94,75.04,1400.0
2015-03-25 14:50:00,75.0,75.04,74.96,75.01,5200.0,75.0,75.04,74.96,75.01,5200.0
2015-03-25 15:00:00,74.96,75.04,74.96,75.04,15600.0,74.96,75.04,74.96,75.04,15600.0
2015-03-25 15:10:00,75.01,75.08,74.99,75.01,7400.0,75.01,75.08,74.99,75.01,7400.0
2015-03-25 15:20:00,75.02,75.03,74.92,74.99,8200.0,75.02,75.03,74.92,74.99,8200.0
2015-03-25 15:30:00,74.98,75.11,74.98,75.08,8800.0,74.98,75.11,74.98,75.08,8800.0
2015-03-25 15:40:00,75.09,75.11,74.95,75.0,22800.0,75.09,75.11,74.95,75.0,22800.0
2015-03-25 15:50:00,74.99,75.17,74.88,75.08,45400.0,74.99,75.17,74.88,75.08,45400.0
2015-03-26 09:30:00,74.48,74.87,74.02,74.44,10600.0,74.48,74.87,74.02,74.44,10600.0
2015-03-26 09:40:00,74.44,74.86,74.3,74.7,15600.0,74.44,74.86,74.3,74.7,15600.0
2015-03-26 09:50:00,74.71,74.78,74.67,74.72,2000.0,74.71,74.78,74.67,74.72,2000.0
2015-03-26 10:00:00,74.83,74.88,74.56,74.56,4400.0,74.83,74.88,74.56,74.56,4400.0
2015-03-26 10:10:00,74.54,74.73,74.45,74.73,6400.0,74.54,74.73,74.45,74.73,6400.0
2015-03-26 10:20:00,74.64,74.78,74.63,74.69,5400.0,74.64,74.78,74.63,74.69,5400.0
2015-03-26 10:30:00,74.65,74.89,74.58,74.82,4800.0,74.65,74.89,74.58,74.82,4800.0
2015-03-26 10:40:00,74.83,75.03,74.81,74.98,4800.0,74.83,75.03,74.81,74.98,4800.0
2015-03-26 10:50:00,75.0,75.06,74.98,74.98,3200.0,75.0,75.06,74.98,74.98,3200.0
2015-03-26 11:00:00,74.98,75.03,74.89,74.99,4400.0,74.98,75.03,74.89,74.99,4400.0
2015-03-26 11:10:00,74.98,75.0,74.89,74.98,15600.0,74.98,75.0,74.89,74.98,15600.0
2015-03-26 11:20:00,74.92,75.02,74.92,75.02,1000.0,74.92,75.02,74.92,75.02,1000.0
2015-03-26 11:30:00,75.06,75.26,75.06,75.12,4000.0,75.06,75.26,75.06,75.12,4000.0
2015-03-26 11:40:00,75.15,75.15,75.15,75.15,200.0,75.15,75.15,75.15,75.15,200.0
2015-03-26 11:50:00,75.25,75.25,75.11,75.2,2800.0,75.25,75.25,75.11,75.2,2800.0
2015-03-26 12:00:00,75.26,75.31,75.19,75.23,2200.0,75.26,75.31,75.19,75.23,2200.0
2015-03-26 12:10:00,75.25,75.36,75.22,75.36,2800.0,75.25,75.36,75.22,75.36,2800.0
2015-03-26 12:20:00,75.31,75.31,75.2,75.27,2800.0,75.31,75.31,75.2,75.27,2800.0
2015-03-26 12:30:00,75.25,75.32,75.24,75.32,2200.0,75.25,75.32,75.24,75.32,2200.0
2015-03-26 12:40:00,75.32,75.39,75.26,75.39,3600.0,75.32,75.39,75.26,75.39,3600.0
2015-03-26 12:50:00,75.45,75.52,75.45,75.52,1400.0,75.45,75.52,75.45,75.52,1400.0
2015-03-26 13:00:00,75.47,75.58,75.35,75.41,20200.0,75.47,75.58,75.35,75.41,20200.0
2015-03-26 13:10:00,75.42,75.51,75.38,75.47,8000.0,75.42,75.51,75.38,75.47,8000.0
2015-03-26 13:20:00,75.5,75.5,75.36,75.5,3800.0,75.5,75.5,75.36,75.5,3800.0
2015-03-26 13:30:00,75.5,75.52,75.35,75.41,4000.0,75.5,75.52,75.35,75.41,4000.0
2015-03-26 13:40:00,75.39,75.51,75.36,75.45,2800.0,75.39,75.51,75.36,75.45,2800.0
2015-03-26 13:50:00,75.47,75.55,75.47,75.55,3800.0,75.47,75.55,75.47,75.55,3800.0
2015-03-26 14:00:00,75.64,75.64,75.44,75.49,6600.0,75.64,75.64,75.44,75.49,6600.0
2015-03-26 14:10:00,75.51,75.64,75.46,75.53,4400.0,75.51,75.64,75.46,75.53,4400.0
2015-03-26 14:20:00,75.66,75.66,75.39,75.39,4000.0,75.66,75.66,75.39,75.39,4000.0
2015-03-26 14:30:00,75.33,75.48,75.32,75.48,3400.0,75.33,75.48,75.32,75.48,3400.0
2015-03-26 14:40:00,75.49,75.59,75.49,75.49,3800.0,75.49,75.59,75.49,75.49,3800.0
2015-03-26 14:50:00,75.45,75.51,75.39,75.42,2400.0,75.45,75.51,75.39,75.42,2400.0
2015-03-26 15:00:00,75.45,75.49,75.33,75.36,6800.0,75.45,75.49,75.33,75.36,6800.0
2015-03-26 15:10:00,75.39,75.39,75.2,75.2,5200.0,75.39,75.39,75.2,75.2,5200.0
2015-03-26 15:20:00,75.17,75.24,75.07,75.13,7600.0,75.17,75.24,75.07,75.13,7600.0
2015-03-26 15:30:00,75.11,75.2,75.11,75.12,17200.0,75.11,75.2,75.11,75.12,17200.0
2015-03-26 15:40:00,75.1,75.16,75.05,75.14,7200.0,75.1,75.16,75.05,75.14,7200.0
2015-03-26 15:50:00,75.09,75.14,75.02,75.11,21600.0,75.09,75.14,75.02,75.11,21600.0
2015-03-27 09:30:00,75.08,75.86,74.75,75.86,3200.0,75.08,75.86,74.75,75.86,3200.0
2015-03-27 09:40:00,75.74,75.74,75.44,75.57,4800.0,75.74,75.74,75.44,75.57,4800.0
2015-03-27 09:50:00,75.66,75.88,75.56,75.56,3200.0,75.66,75.88,75.56,75.56,3200.0
2015-03-27 10:00:00,75.7,75.92,75.7,75.83,2000.0,75.7,75.92,75.7,75.83,2000.0
2015-03-27 10:10:00,75.66,75.67,75.35,75.35,7000.0,75.66,75.67,75.35,75.35,7000.0
2015-03-27 10:20:00,75.5,75.63,75.42,75.52,5800.0,75.5,75.63,75.42,75.52,5800.0
2015-03-27 10:30:00,75.55,75.73,75.52,75.73,4200.0,75.55,75.73,75.52,75.73,4200.0
2015-03-27 10:40:00,75.83,76.04,75.75,75.88,7800.0,75.83,76.04,75.75,75.88,7800.0
2015-03-27 10:50:00,75.92,76.08,75.83,76.08,4000.0,75.92,76.08,75.83,76.08,4000.0
2015-03-27 11:00:00,76.06,76.22,76.06,76.22,1600.0,76.06,76.22,76.06,76.22,1600.0
2015-03-27 11:10:00,76.25,76.32,76.2,76.2,4600.0,76.25,76.32,76.2,76.2,4600.0
2015-03-27 11:20:00,76.11,76.17,75.91,75.91,4600.0,76.11,76.17,75.91,75.91,4600.0
2015-03-27 11:30:00,75.94,76.08,75.93,76.03,2800.0,75.94,76.08,75.93,76.03,2800.0
2015-03-27 11:40:00,76.0,76.08,75.95,76.07,11800.0,76.0,76.08,75.95,76.07,11800.0
2015-03-27 11:50:00,76.1,76.12,75.87,75.87,4000.0,76.1,76.12,75.87,75.87,4000.0
2015-03-27 12:00:00,75.92,76.06,75.92,76.06,2800.0,75.92,76.06,75.92,76.06,2800.0
2015-03-27 12:10:00,76.11,76.37,76.11,76.28,3600.0,76.11,76.37,76.11,76.28,3600.0
2015-03-27 12:20:00,76.2,76.28,76.0,76.03,7200.0,76.2,76.28,76.0,76.03,7200.0
2015-03-27 12:30:00,76.06,76.2,76.06,76.08,3600.0,76.06,76.2,76.06,76.08,3600.0
2015-03-27 12:40:00,76.14,76.22,76.07,76.08,19200.0,76.14,76.22,76.07,76.08,19200.0
2015-03-27 12:50:00,76.12,76.29,76.12,76.29,2600.0,76.12,76.29,76.12,76.29,2600.0
2015-03-27 13:00:00,76.18,76.38,76.18,76.28,8800.0,76.18,76.38,76.18,76.28,8800.0
2015-03-27 13:10:00,76.23,76.24,76.16,76.18,2200.0,76.23,76.24,76.16,76.18,2200.0
2015-03-27 13:20:00,76.14,76.41,76.14,76.36,9000.0,76.14,76.41,76.14,76.36,9000.0
2015-03-27 13:30:00,76.28,76.32,76.05,76.28,24800.0,76.28,76.32,76.05,76.28,24800.0
2015-03-27 13:40:00,76.24,76.42,76.11,76.29,43400.0,76.24,76.42,76.11,76.29,43400.0
2015-03-27 13:50:00,76.28,76.42,76.16,76.34,4800.0,76.28,76.42,76.16,76.34,4800.0
2015-03-27 14:00:00,76.31,76.52,76.31,76.36,9800.0,76.31,76.52,76.31,76.36,9800.0
2015-03-27 14:10:00,76.4,76.53,76.4,76.5,7200.0,76.4,76.53,76.4,76.5,7200.0
2015-03-27 14:20:00,76.5,76.62,76.49,76.56,8600.0,76.5,76.62,76.49,76.56,8600.0
2015-03-27 14:30:00,76.57,76.68,76.52,76.54,25800.0,76.57,76.68,76.52,76.54,25800.0
2015-03-27 14:40:00,76.52,76.53,76.36,76.38,6600.0,76.52,76.53,76.36,76.38,6600.0
2015-03-27 14:50:00,76.38,76.44,76.35,76.36,4000.0,76.38,76.44,76.35,76.36,4000.0
2015-03-27 15:00:00,76.36,76.48,76.35,76.42,7200.0,76.36,76.48,76.35,76.42,7200.0
2015-03-27 15:10:00,76.45,76.52,76.42,76.47,11600.0,76.45,76.52,76.42,76.47,11600.0
2015-03-27 15:20:00,76.5,76.61,76.46,76.51,7800.0,76.5,76.61,76.46,76.51,7800.0
2015-03-27 15:30:00,76.49,76.73,76.49,76.7,11000.0,76.49,76.73,76.49,76.7,11000.0
2015-03-27 15:40:00,76.7,76.73,76.42,76.49,21800.0,76.7,76.73,76.42,76.49,21800.0
2015-03-27 15:50:00,76.49,76.61,76.48,76.58,34200.0,76.49,76.61,76.48,76.58,34200.0
2015-03-30 09:30:00,77.15,77.26,76.71,77.26,23600.0,77.15,77.26,76.71,77.26,23600.0
2015-03-30 09:40:00,77.38,77.44,76.9,77.08,33200.0,77.38,77.44,76.9,77.08,33200.0
2015-03-30 09:50:00,77.07,77.38,77.0,77.3,33400.0,77.07,77.38,77.0,77.3,33400.0
2015-03-30 10:00:00,77.33,77.43,77.17,77.36,22000.0,77.33,77.43,77.17,77.36,22000.0
2015-03-30 10:10:00,77.22,77.33,77.22,77.33,1800.0,77.22,77.33,77.22,77.33,1800.0
2015-03-30 10:20:00,77.31,77.33,77.28,77.3,1400.0,77.31,77.33,77.28,77.3,1400.0
2015-03-30 10:30:00,77.36,77.72,77.36,77.72,8800.0,77.36,77.72,77.36,77.72,8800.0
2015-03-30 10:40:00,77.72,77.96,77.71,77.92,44000.0,77.72,77.96,77.71,77.92,44000.0
2015-03-30 10:50:00,77.85,77.85,77.72,77.85,19600.0,77.85,77.85,77.72,77.85,19600.0
2015-03-30 11:00:00,77.86,77.86,77.64,77.64,6800.0,77.86,77.86,77.64,77.64,6800.0
2015-03-30 11:10:00,77.6,77.85,77.58,77.83,31200.0,77.6,77.85,77.58,77.83,31200.0
2015-03-30 11:20:00,77.83,77.89,77.62,77.86,19600.0,77.83,77.89,77.62,77.86,19600.0
2015-03-30 11:30:00,77.83,77.98,77.83,77.92,9400.0,77.83,77.98,77.83,77.92,9400.0
2015-03-30 11:40:00,77.99,77.99,77.89,77.91,3200.0,77.99,77.99,77.89,77.91,3200.0
2015-03-30 11:50:00,77.91,77.91,77.65,77.67,4800.0,77.91,77.91,77.65,77.67,4800.0
2015-03-30 12:00:00,77.69,77.78,77.68,77.71,6000.0,77.69,77.78,77.68,77.71,6000.0
2015-03-30 12:10:00,77.72,77.91,77.68,77.9,17200.0,77.72,77.91,77.68,77.9,17200.0
2015-03-30 12:20:00,77.9,77.94,77.72,77.93,8400.0,77.9,77.94,77.72,77.93,8400.0
2015-03-30 12:30:00,77.96,78.05,77.95,77.99,7400.0,77.96,78.05,77.95,77.99,7400.0
2015-03-30 12:40:00,77.95,77.99,77.83,77.95,5800.0,77.95,77.99,77.83,77.95,5800.0
2015-03-30 12:50:00,77.92,77.94,77.89,77.89,3600.0,77.92,77.94,77.89,77.89,3600.0
2015-03-30 13:00:00,77.94,78.07,77.93,78.07,4000.0,77.94,78.07,77.93,78.07,4000.0
2015-03-30 13:10:00,78.02,78.08,77.96,77.99,10200.0,78.02,78.08,77.96,77.99,10200.0
2015-03-30 13:20:00,77.99,78.14,77.98,78.11,8400.0,77.99,78.14,77.98,78.11,8400.0
2015-03-30 13:30:00,78.13,78.25,78.13,78.23,5000.0,78.13,78.25,78.13,78.23,5000.0
2015-03-30 13:40:00,78.24,78.41,78.24,78.3,12600.0,78.24,78.41,78.24,78.3,12600.0
2015-03-30 13:50:00,78.33,78.35,78.28,78.29,7400.0,78.33,78.35,78.28,78.29,7400.0
2015-03-30 14:00:00,78.3,78.6,78.3,78.43,11600.0,78.3,78.6,78.3,78.43,11600.0
2015-03-30 14:10:00,78.48,78.58,78.36,78.55,9400.0,78.48,78.58,78.36,78.55,9400.0
2015-03-30 14:20:00,78.53,78.55,78.23,78.3,27400.0,78.53,78.55,78.23,78.3,27400.0
2015-03-30 14:30:00,78.25,78.28,78.11,78.11,12200.0,78.25,78.28,78.11,78.11,12200.0
2015-03-30 14:40:00,78.11,78.17,78.08,78.17,8600.0,78.11,78.17,78.08,78.17,8600.0
2015-03-30 14:50:00,78.16,78.17,78.09,78.16,6600.0,78.16,78.17,78.09,78.16,6600.0
2015-03-30 15:00:00,78.16,78.33,78.12,78.33,9000.0,78.16,78.33,78.12,78.33,9000.0
2015-03-30 15:10:00,78.34,78.42,78.27,78.36,8000.0,78.34,78.42,78.27,78.36,8000.0
2015-03-30 15:20:00,78.33,78.33,78.2,78.2,9200.0,78.33,78.33,78.2,78.2,9200.0
2015-03-30 15:30:00,78.16,78.19,78.11,78.14,14200.0,78.16,78.19,78.11,78.14,14200.0
2015-03-30 15:40:00,78.14,78.18,78.04,78.05,25600.0,78.14,78.18,78.04,78.05,25600.0
2015-03-30 15:50:00,78.05,78.16,77.99,78.08,57600.0,78.05,78.16,77.99,78.08,57600.0
2015-03-31 09:30:00,77.58,77.91,77.25,77.83,29400.0,77.58,77.91,77.25,77.83,29400.0
2015-03-31 09:40:00,77.89,78.04,77.73,77.86,1000.0,77.89,78.04,77.73,77.86,1000.0
2015-03-31 09:50:00,77.99,77.99,77.66,77.85,28600.0,77.99,77.99,77.66,77.85,28600.0
2015-03-31 10:00:00,77.81,77.88,77.69,77.69,8800.0,77.81,77.88,77.69,77.69,8800.0
2015-03-31 10:10:00,77.78,77.85,77.72,77.83,4000.0,77.78,77.85,77.72,77.83,4000.0
2015-03-31 10:20:00,77.89,78.21,77.89,78.2,8800.0,77.89,78.21,77.89,78.2,8800.0
2015-03-31 10:30:00,78.19,78.19,77.99,77.99,4600.0,78.19,78.19,77.99,77.99,4600.0
2015-03-31 10:40:00,78.09,78.17,78.09,78.17,1200.0,78.09,78.17,78.09,78.17,1200.0
2015-03-31 10:50:00,78.13,78.27,78.13,78.18,3000.0,78.13,78.27,78.13,78.18,3000.0
2015-03-31 11:00:00,78.15,78.34,78.15,78.33,5400.0,78.15,78.34,78.15,78.33,5400.0
2015-03-31 11:10:00,78.35,78.58,78.33,78.58,5200.0,78.35,78.58,78.33,78.58,5200.0
2015-03-31 11:20:00,78.53,78.66,78.49,78.63,22800.0,78.53,78.66,78.49,78.63,22800.0
2015-03-31 11:30:00,78.54,78.57,78.44,78.51,9600.0,78.54,78.57,78.44,78.51,9600.0
2015-03-31 11:40:00,78.41,78.42,78.23,78.23,25200.0,78.41,78.42,78.23,78.23,25200.0
2015-03-31 11:50:00,78.23,78.25,78.03,78.15,9200.0,78.23,78.25,78.03,78.15,9200.0
2015-03-31 12:00:00,78.11,78.21,77.9,77.95,12200.0,78.11,78.21,77.9,77.95,12200.0
2015-03-31 12:10:00,77.91,78.2,77.8,77.95,14800.0,77.91,78.2,77.8,77.95,14800.0
2015-03-31 12:20:00,77.88,78.32,77.88,78.27,21600.0,77.88,78.32,77.88,78.27,21600.0
2015-03-31 12:30:00,78.22,78.24,77.99,78.14,21000.0,78.22,78.24,77.99,78.14,21000.0
2015-03-31 12:40:00,78.08,78.16,77.89,78.16,14600.0,78.08,78.16,77.89,78.16,14600.0
2015-03-31 12:50:00,78.17,78.21,78.09,78.1,10000.0,78.17,78.21,78.09,78.1,10000.0
2015-03-31 13:00:00,78.12,78.15,77.92,78.01,16400.0,78.12,78.15,77.92,78.01,16400.0
2015-03-31 13:10:00,77.96,78.02,77.73,77.74,4000.0,77.96,78.02,77.73,77.74,4000.0
2015-03-31 13:20:00,77.85,77.87,77.78,77.79,5000.0,77.85,77.87,77.78,77.79,5000.0
2015-03-31 13:30:00,77.83,77.84,77.74,77.74,3000.0,77.83,77.84,77.74,77.74,3000.0
2015-03-31 13:40:00,77.73,77.8,77.58,77.58,6400.0,77.73,77.8,77.58,77.58,6400.0
2015-03-31 13:50:00,77.52,77.52,77.42,77.46,2800.0,77.52,77.52,77.42,77.46,2800.0
2015-03-31 14:00:00,77.46,77.49,77.42,77.42,3200.0,77.46,77.49,77.42,77.42,3200.0
2015-03-31 14:10:00,77.42,77.42,77.37,77.41,6200.0,77.42,77.42,77.37,77.41,6200.0
2015-03-31 14:20:00,77.41,77.47,77.21,77.42,13600.0,77.41,77.47,77.21,77.42,13600.0
2015-03-31 14:30:00,77.4,77.46,77.29,77.46,4200.0,77.4,77.46,77.29,77.46,4200.0
2015-03-31 14:40:00,77.44,77.44,77.31,77.33,2000.0,77.44,77.44,77.31,77.33,2000.0
2015-03-31 14:50:00,77.36,77.59,77.36,77.58,8000.0,77.36,77.59,77.36,77.58,8000.0
2015-03-31 15:00:00,77.51,77.58,77.5,77.51,8200.0,77.51,77.58,77.5,77.51,8200.0
2015-03-31 15:10:00,77.54,77.54,77.38,77.44,31000.0,77.54,77.54,77.38,77.44,31000.0
2015-03-31 15:20:00,77.44,77.44,77.29,77.33,10800.0,77.44,77.44,77.29,77.33,10800.0
2015-03-31 15:30:00,77.29,77.5,77.28,77.5,11200.0,77.29,77.5,77.28,77.5,11200.0
2015-03-31 15:40:00,77.47,77.47,77.28,77.39,19800.0,77.47,77.47,77.28,77.39,19800.0
2015-03-31 15:50:00,77.39,77.39,77.19,77.24,45800.0,77.39,77.39,77.19,77.24,45800.0
2015-04-01 09:30:00,76.89,76.89,75.85,75.85,8400.0,76.89,76.89,75.85,75.85,8400.0
2015-04-01 09:40:00,75.83,76.09,75.55,75.81,22200.0,75.83,76.09,75.55,75.81,22200.0
2015-04-01 09:50:00,75.58,75.58,75.33,75.33,2600.0,75.58,75.58,75.33,75.33,2600.0
2015-04-01 10:00:00,75.37,75.76,75.33,75.76,8200.0,75.37,75.76,75.33,75.76,8200.0
2015-04-01 10:10:00,75.7,76.24,75.61,76.24,11600.0,75.7,76.24,75.61,76.24,11600.0
2015-04-01 10:20:00,76.24,76.44,75.92,76.07,31000.0,76.24,76.44,75.92,76.07,31000.0
2015-04-01 10:30:00,76.08,76.31,75.98,76.09,41800.0,76.08,76.31,75.98,76.09,41800.0
2015-04-01 10:40:00,76.18,76.3,76.07,76.12,10400.0,76.18,76.3,76.07,76.12,10400.0
2015-04-01 10:50:00,76.13,76.15,75.97,75.97,4800.0,76.13,76.15,75.97,75.97,4800.0
2015-04-01 11:00:00,76.07,76.08,75.78,75.78,7600.0,76.07,76.08,75.78,75.78,7600.0
2015-04-01 11:10:00,75.91,76.09,75.78,75.9,6000.0,75.91,76.09,75.78,75.9,6000.0
2015-04-01 11:20:00,75.96,76.0,75.72,75.72,8200.0,75.96,76.0,75.72,75.72,8200.0
2015-04-01 11:30:00,75.83,75.84,75.64,75.66,8400.0,75.83,75.84,75.64,75.66,8400.0
2015-04-01 11:40:00,75.66,75.93,75.64,75.8,7600.0,75.66,75.93,75.64,75.8,7600.0
2015-04-01 11:50:00,75.83,75.86,75.72,75.72,4200.0,75.83,75.86,75.72,75.72,4200.0
2015-04-01 12:00:00,75.66,75.75,75.54,75.72,7600.0,75.66,75.75,75.54,75.72,7600.0
2015-04-01 12:10:00,75.76,75.76,75.42,75.42,2400.0,75.76,75.76,75.42,75.42,2400.0
2015-04-01 12:20:00,75.42,75.71,75.33,75.64,6000.0,75.42,75.71,75.33,75.64,6000.0
2015-04-01 12:30:00,75.64,75.64,75.33,75.33,3000.0,75.64,75.64,75.33,75.33,3000.0
2015-04-01 12:40:00,75.33,75.47,75.33,75.34,2400.0,75.33,75.47,75.33,75.34,2400.0
2015-04-01 12:50:00,75.33,75.39,75.18,75.18,14000.0,75.33,75.39,75.18,75.18,14000.0
2015-04-01 13:00:00,75.16,75.22,75.03,75.22,12200.0,75.16,75.22,75.03,75.22,12200.0
2015-04-01 13:10:00,75.27,75.37,75.24,75.24,4400.0,75.27,75.37,75.24,75.24,4400.0
2015-04-01 13:20:00,75.27,75.39,75.22,75.39,14600.0,75.27,75.39,75.22,75.39,14600.0
2015-04-01 13:30:00,75.44,75.52,75.44,75.52,600.0,75.44,75.52,75.44,75.52,600.0
2015-04-01 13:40:00,75.5,75.5,75.32,75.42,14000.0,75.5,75.5,75.32,75.42,14000.0
2015-04-01 13:50:00,75.36,75.42,75.21,75.34,31400.0,75.36,75.42,75.21,75.34,31400.0
2015-04-01 14:00:00,75.38,75.46,75.37,75.42,1000.0,75.38,75.46,75.37,75.42,1000.0
2015-04-01 14:10:00,75.41,75.42,75.25,75.36,11000.0,75.41,75.42,75.25,75.36,11000.0
2015-04-01 14:20:00,75.45,75.63,75.34,75.34,17600.0,75.45,75.63,75.34,75.34,17600.0
2015-04-01 14:30:00,75.36,75.45,75.29,75.45,11800.0,75.36,75.45,75.29,75.45,11800.0
2015-04-01 14:40:00,75.48,75.54,75.29,75.41,14600.0,75.48,75.54,75.29,75.41,14600.0
2015-04-01 14:50:00,75.39,75.45,75.27,75.4,34600.0,75.39,75.45,75.27,75.4,34600.0
2015-04-01 15:00:00,75.39,75.44,75.33,75.4,12400.0,75.39,75.44,75.33,75.4,12400.0
2015-04-01 15:10:00,75.4,75.44,75.37,75.42,17200.0,75.4,75.44,75.37,75.42,17200.0
2015-04-01 15:20:00,75.4,75.6,75.39,75.52,8600.0,75.4,75.6,75.39,75.52,8600.0
2015-04-01 15:30:00,75.53,75.81,75.48,75.72,12000.0,75.53,75.81,75.48,75.72,12000.0
2015-04-01 15:40:00,75.78,75.86,75.55,75.84,20400.0,75.78,75.86,75.55,75.84,20400.0
2015-04-01 15:50:00,75.85,75.93,75.71,75.83,40200.0,75.85,75.93,75.71,75.83,40200.0
2015-04-02 09:30:00,76.03,76.48,75.85,76.08,8600.0,76.03,76.48,75.85,76.08,8600.0
2015-04-02 09:40:00,76.07,76.07,75.74,75.97,6200.0,76.07,76.07,75.74,75.97,6200.0
2015-04-02 09:50:00,76.08,76.23,75.98,76.08,18200.0,76.08,76.23,75.98,76.08,18200.0
2015-04-02 10:00:00,76.06,76.33,76.03,76.14,9600.0,76.06,76.33,76.03,76.14,9600.0
2015-04-02 10:10:00,76.25,76.43,76.23,76.43,3800.0,76.25,76.43,76.23,76.43,3800.0
2015-04-02 10:20:00,76.45,76.51,76.35,76.46,12200.0,76.45,76.51,76.35,76.46,12200.0
2015-04-02 10:30:00,76.48,76.49,76.39,76.46,4400.0,76.48,76.49,76.39,76.46,4400.0
2015-04-02 10:40:00,76.5,76.55,76.44,76.51,3800.0,76.5,76.55,76.44,76.51,3800.0
2015-04-02 10:50:00,76.55,76.63,76.54,76.63,1800.0,76.55,76.63,76.54,76.63,1800.0
2015-04-02 11:00:00,76.61,76.82,76.61,76.67,6400.0,76.61,76.82,76.61,76.67,6400.0
2015-04-02 11:10:00,76.57,76.72,76.5,76.61,17000.0,76.57,76.72,76.5,76.61,17000.0
2015-04-02 11:20:00,76.63,76.66,76.57,76.61,3800.0,76.63,76.66,76.57,76.61,3800.0
2015-04-02 11:30:00,76.58,76.63,76.53,76.58,4800.0,76.58,76.63,76.53,76.58,4800.0
2015-04-02 11:40:00,76.55,76.55,76.3,76.32,3400.0,76.55,76.55,76.3,76.32,3400.0
2015-04-02 11:50:00,76.27,76.38,76.27,76.34,5400.0,76.27,76.38,76.27,76.34,5400.0
2015-04-02 12:00:00,76.32,76.32,76.11,76.19,8400.0,76.32,76.32,76.11,76.19,8400.0
2015-04-02 12:10:00,76.21,76.23,76.21,76.22,2800.0,76.21,76.23,76.21,76.22,2800.0
2015-04-02 12:20:00,76.22,76.32,76.22,76.26,2800.0,76.22,76.32,76.22,76.26,2800.0
2015-04-02 12:30:00,76.21,76.33,76.21,76.3,2000.0,76.21,76.33,76.21,76.3,2000.0
2015-04-02 12:40:00,76.41,76.51,76.35,76.51,4800.0,76.41,76.51,76.35,76.51,4800.0
2015-04-02 12:50:00,76.53,76.58,76.44,76.56,5000.0,76.53,76.58,76.44,76.56,5000.0
2015-04-02 13:00:00,76.52,76.53,76.31,76.44,7600.0,76.52,76.53,76.31,76.44,7600.0
2015-04-02 13:10:00,76.44,76.6,76.37,76.5,4600.0,76.44,76.6,76.37,76.5,4600.0
2015-04-02 13:20:00,76.5,76.57,76.42,76.47,3200.0,76.5,76.57,76.42,76.47,3200.0
2015-04-02 13:30:00,76.49,76.57,76.47,76.57,4000.0,76.49,76.57,76.47,76.57,4000.0
2015-04-02 13:40:00,76.57,76.62,76.54,76.61,4800.0,76.57,76.62,76.54,76.61,4800.0
2015-04-02 13:50:00,76.64,76.66,76.6,76.6,2200.0,76.64,76.66,76.6,76.6,2200.0
2015-04-02 14:00:00,76.65,76.72,76.61,76.67,9000.0,76.65,76.72,76.61,76.67,9000.0
2015-04-02 14:10:00,76.65,76.79,76.56,76.79,10800.0,76.65,76.79,76.56,76.79,10800.0
2015-04-02 14:20:00,76.83,76.83,76.71,76.71,3800.0,76.83,76.83,76.71,76.71,3800.0
2015-04-02 14:30:00,76.71,76.71,76.55,76.55,3600.0,76.71,76.71,76.55,76.55,3600.0
2015-04-02 14:40:00,76.48,76.55,76.37,76.4,3800.0,76.48,76.55,76.37,76.4,3800.0
2015-04-02 14:50:00,76.42,76.53,76.42,76.53,5800.0,76.42,76.53,76.42,76.53,5800.0
2015-04-02 15:00:00,76.5,76.73,76.5,76.73,8400.0,76.5,76.73,76.5,76.73,8400.0
2015-04-02 15:10:00,76.7,76.75,76.67,76.69,14000.0,76.7,76.75,76.67,76.69,14000.0
2015-04-02 15:20:00,76.63,76.67,76.54,76.67,5400.0,76.63,76.67,76.54,76.67,5400.0
2015-04-02 15:30:00,76.69,76.69,76.52,76.63,8800.0,76.69,76.69,76.52,76.63,8800.0
2015-04-02 15:40:00,76.69,76.69,76.52,76.62,17600.0,76.69,76.69,76.52,76.62,17600.0
2015-04-02 15:50:00,76.6,76.7,76.42,76.54,36200.0,76.6,76.7,76.42,76.54,36200.0
2015-04-06 09:30:00,76.08,76.86,76.03,76.74,12200.0,76.08,76.86,76.03,76.74,12200.0
2015-04-06 09:40:00,76.9,77.01,76.5,76.66,16200.0,76.9,77.01,76.5,76.66,16200.0
2015-04-06 09:50:00,76.64,77.08,76.48,77.08,27000.0,76.64,77.08,76.48,77.08,27000.0
2015-04-06 10:00:00,77.07,77.31,76.85,76.94,35200.0,77.07,77.31,76.85,76.94,35200.0
2015-04-06 10:10:00,76.89,77.04,76.68,77.04,9600.0,76.89,77.04,76.68,77.04,9600.0
2015-04-06 10:20:00,76.93,77.08,76.87,77.08,3600.0,76.93,77.08,76.87,77.08,3600.0
2015-04-06 10:30:00,77.19,77.21,77.15,77.15,3400.0,77.19,77.21,77.15,77.15,3400.0
2015-04-06 10:40:00,77.21,77.24,77.15,77.16,1800.0,77.21,77.24,77.15,77.16,1800.0
2015-04-06 10:50:00,77.13,77.14,76.97,76.97,8400.0,77.13,77.14,76.97,76.97,8400.0
2015-04-06 11:00:00,77.03,77.21,77.03,77.17,3400.0,77.03,77.21,77.03,77.17,3400.0
2015-04-06 11:10:00,77.22,77.22,76.99,77.0,8400.0,77.22,77.22,76.99,77.0,8400.0
2015-04-06 11:20:00,76.92,76.96,76.79,76.89,2600.0,76.92,76.96,76.79,76.89,2600.0
2015-04-06 11:30:00,76.8,76.92,76.8,76.92,9200.0,76.8,76.92,76.8,76.92,9200.0
2015-04-06 11:40:00,76.92,76.92,76.85,76.86,1200.0,76.92,76.92,76.85,76.86,1200.0
2015-04-06 11:50:00,76.71,76.81,76.64,76.64,1000.0,76.71,76.81,76.64,76.64,1000.0
2015-04-06 12:00:00,76.8,77.01,76.74,77.01,5200.0,76.8,77.01,76.74,77.01,5200.0
2015-04-06 12:10:00,77.08,77.08,76.92,77.03,2200.0,77.08,77.08,76.92,77.03,2200.0
2015-04-06 12:20:00,76.96,77.01,76.89,76.98,4400.0,76.96,77.01,76.89,76.98,4400.0
2015-04-06 12:30:00,76.98,76.98,76.87,76.97,1600.0,76.98,76.98,76.87,76.97,1600.0
2015-04-06 12:40:00,76.88,76.97,76.88,76.96,4000.0,76.88,76.97,76.88,76.96,4000.0
2015-04-06 12:50:00,77.0,77.04,76.96,77.02,12800.0,77.0,77.04,76.96,77.02,12800.0
2015-04-06 13:00:00,77.04,77.15,77.04,77.1,6400.0,77.04,77.15,77.04,77.1,6400.0
2015-04-06 13:10:00,77.08,77.11,77.08,77.11,2200.0,77.08,77.11,77.08,77.11,2200.0
2015-04-06 13:20:00,77.11,77.11,76.98,77.05,2200.0,77.11,77.11,76.98,77.05,2200.0
2015-04-06 13:30:00,77.02,77.05,76.9,76.9,4600.0,77.02,77.05,76.9,76.9,4600.0
2015-04-06 13:40:00,76.82,76.86,76.71,76.82,4200.0,76.82,76.86,76.71,76.82,4200.0
2015-04-06 13:50:00,76.77,76.9,76.77,76.89,1800.0,76.77,76.9,76.77,76.89,1800.0
2015-04-06 14:00:00,76.92,76.92,76.72,76.72,2200.0,76.92,76.92,76.72,76.72,2200.0
2015-04-06 14:10:00,76.77,76.86,76.77,76.83,4400.0,76.77,76.86,76.77,76.83,4400.0
2015-04-06 14:20:00,76.77,76.77,76.63,76.63,5800.0,76.77,76.77,76.63,76.63,5800.0
2015-04-06 14:30:00,76.68,76.7,76.53,76.61,10400.0,76.68,76.7,76.53,76.61,10400.0
2015-04-06 14:40:00,76.64,76.66,76.54,76.54,7600.0,76.64,76.66,76.54,76.54,7600.0
2015-04-06 14:50:00,76.55,76.57,76.31,76.36,4200.0,76.55,76.57,76.31,76.36,4200.0
2015-04-06 15:00:00,76.44,76.48,76.36,76.45,5200.0,76.44,76.48,76.36,76.45,5200.0
2015-04-06 15:10:00,76.45,76.45,76.36,76.42,10200.0,76.45,76.45,76.36,76.42,10200.0
2015-04-06 15:20:00,76.42,76.48,76.33,76.35,9200.0,76.42,76.48,76.33,76.35,9200.0
2015-04-06 15:30:00,76.36,76.48,76.36,76.38,10000.0,76.36,76.48,76.36,76.38,10000.0
2015-04-06 15:40:00,76.35,76.44,76.31,76.42,12000.0,76.35,76.44,76.31,76.42,12000.0
2015-04-06 15:50:00,76.46,76.67,76.36,76.55,47600.0,76.46,76.67,76.36,76.55,47600.0
2015-04-07 09:30:00,76.47,76.75,76.01,76.52,4400.0,76.47,76.75,76.01,76.52,4400.0
2015-04-07 09:40:00,76.6,76.75,76.6,76.75,2800.0,76.6,76.75,76.6,76.75,2800.0
2015-04-07 09:50:00,76.75,76.88,76.61,76.61,3000.0,76.75,76.88,76.61,76.61,3000.0
2015-04-07 10:00:00,76.61,76.71,76.42,76.51,4600.0,76.61,76.71,76.42,76.51,4600.0
2015-04-07 10:10:00,76.51,76.61,76.4,76.61,7000.0,76.51,76.61,76.4,76.61,7000.0
2015-04-07 10:20:00,76.6,76.95,76.6,76.83,12200.0,76.6,76.95,76.6,76.83,12200.0
2015-04-07 10:30:00,76.86,76.88,76.72,76.74,5400.0,76.86,76.88,76.72,76.74,5400.0
2015-04-07 10:40:00,76.63,76.79,76.54,76.54,11800.0,76.63,76.79,76.54,76.54,11800.0
2015-04-07 10:50:00,76.55,76.56,76.16,76.27,22600.0,76.55,76.56,76.16,76.27,22600.0
2015-04-07 11:00:00,76.24,76.36,76.21,76.36,5800.0,76.24,76.36,76.21,76.36,5800.0
2015-04-07 11:10:00,76.52,76.52,76.31,76.31,17800.0,76.52,76.52,76.31,76.31,17800.0
2015-04-07 11:20:00,76.28,76.29,76.23,76.29,800.0,76.28,76.29,76.23,76.29,800.0
2015-04-07 11:30:00,76.29,76.33,76.29,76.33,1000.0,76.29,76.33,76.29,76.33,1000.0
2015-04-07 11:40:00,76.39,76.43,76.23,76.43,3200.0,76.39,76.43,76.23,76.43,3200.0
2015-04-07 11:50:00,76.35,76.44,76.35,76.38,2800.0,76.35,76.44,76.35,76.38,2800.0
2015-04-07 12:00:00,76.26,76.45,76.25,76.39,9400.0,76.26,76.45,76.25,76.39,9400.0
2015-04-07 12:10:00,76.38,76.44,76.28,76.3,3200.0,76.38,76.44,76.28,76.3,3200.0
2015-04-07 12:20:00,76.28,76.33,76.28,76.33,1000.0,76.28,76.33,76.28,76.33,1000.0
2015-04-07 12:30:00,76.36,76.36,76.19,76.2,2400.0,76.36,76.36,76.19,76.2,2400.0
2015-04-07 12:40:00,76.19,76.21,76.15,76.15,1200.0,76.19,76.21,76.15,76.15,1200.0
2015-04-07 12:50:00,76.17,76.18,76.04,76.04,1800.0,76.17,76.18,76.04,76.04,1800.0
2015-04-07 13:00:00,76.17,76.17,76.09,76.11,3400.0,76.17,76.17,76.09,76.11,3400.0
2015-04-07 13:10:00,76.12,76.13,75.95,75.99,3000.0,76.12,76.13,75.95,75.99,3000.0
2015-04-07 13:20:00,75.98,75.98,75.87,75.93,16000.0,75.98,75.98,75.87,75.93,16000.0
2015-04-07 13:30:00,75.91,75.94,75.88,75.9,1200.0,75.91,75.94,75.88,75.9,1200.0
2015-04-07 13:40:00,75.9,75.97,75.83,75.83,2400.0,75.9,75.97,75.83,75.83,2400.0
2015-04-07 13:50:00,75.78,75.87,75.75,75.83,3000.0,75.78,75.87,75.75,75.83,3000.0
2015-04-07 14:00:00,75.81,75.81,75.67,75.71,4200.0,75.81,75.81,75.67,75.71,4200.0
2015-04-07 14:10:00,75.68,75.72,75.66,75.69,3000.0,75.68,75.72,75.66,75.69,3000.0
2015-04-07 14:20:00,75.65,75.65,75.46,75.5,19600.0,75.65,75.65,75.46,75.5,19600.0
2015-04-07 14:30:00,75.46,75.57,75.44,75.5,49600.0,75.46,75.57,75.44,75.5,49600.0
2015-04-07 14:40:00,75.45,75.74,75.45,75.67,6000.0,75.45,75.74,75.45,75.67,6000.0
2015-04-07 14:50:00,75.71,75.77,75.68,75.77,8000.0,75.71,75.77,75.68,75.77,8000.0
2015-04-07 15:00:00,75.83,75.83,75.69,75.69,4200.0,75.83,75.83,75.69,75.69,4200.0
2015-04-07 15:10:00,75.69,75.73,75.63,75.63,3400.0,75.69,75.73,75.63,75.63,3400.0
2015-04-07 15:20:00,75.64,75.74,75.62,75.7,8600.0,75.64,75.74,75.62,75.7,8600.0
2015-04-07 15:30:00,75.67,75.75,75.66,75.7,5000.0,75.67,75.75,75.66,75.7,5000.0
2015-04-07 15:40:00,75.7,75.71,75.58,75.63,13800.0,75.7,75.71,75.58,75.63,13800.0
2015-04-07 15:50:00,75.63,75.67,75.5,75.52,24800.0,75.63,75.67,75.5,75.52,24800.0
2015-04-08 09:30:00,75.5,75.83,75.29,75.57,14000.0,75.5,75.83,75.29,75.57,14000.0
2015-04-08 09:40:00,75.71,75.71,75.38,75.53,41200.0,75.71,75.71,75.38,75.53,41200.0
2015-04-08 09:50:00,75.54,75.64,75.35,75.63,30600.0,75.54,75.64,75.35,75.63,30600.0
2015-04-08 10:00:00,75.6,75.64,75.53,75.61,27200.0,75.6,75.64,75.53,75.61,27200.0
2015-04-08 10:10:00,75.61,75.62,75.5,75.54,6000.0,75.61,75.62,75.5,75.54,6000.0
2015-04-08 10:20:00,75.47,75.6,75.47,75.54,8600.0,75.47,75.6,75.47,75.54,8600.0
2015-04-08 10:30:00,75.58,75.65,75.51,75.52,12400.0,75.58,75.65,75.51,75.52,12400.0
2015-04-08 10:40:00,75.5,75.61,75.42,75.61,29000.0,75.5,75.61,75.42,75.61,29000.0
2015-04-08 10:50:00,75.79,75.8,75.66,75.73,14800.0,75.79,75.8,75.66,75.73,14800.0
2015-04-08 11:00:00,75.73,75.91,75.58,75.91,30800.0,75.73,75.91,75.58,75.91,30800.0
2015-04-08 11:10:00,75.95,76.18,75.93,76.18,2400.0,75.95,76.18,75.93,76.18,2400.0
2015-04-08 11:20:00,76.17,76.28,76.12,76.22,9800.0,76.17,76.28,76.12,76.22,9800.0
2015-04-08 11:30:00,76.31,76.6,76.25,76.54,6800.0,76.31,76.6,76.25,76.54,6800.0
2015-04-08 11:40:00,76.59,76.89,76.58,76.83,12800.0,76.59,76.89,76.58,76.83,12800.0
2015-04-08 11:50:00,76.97,77.08,76.81,76.81,5800.0,76.97,77.08,76.81,76.81,5800.0
2015-04-08 12:00:00,76.85,76.86,76.71,76.71,1600.0,76.85,76.86,76.71,76.71,1600.0
2015-04-08 12:10:00,76.74,76.83,76.74,76.81,1000.0,76.74,76.83,76.74,76.81,1000.0
2015-04-08 12:20:00,76.82,76.93,76.78,76.83,4600.0,76.82,76.93,76.78,76.83,4600.0
2015-04-08 12:30:00,76.78,76.95,76.78,76.95,5000.0,76.78,76.95,76.78,76.95,5000.0
2015-04-08 12:40:00,76.93,77.2,76.92,77.2,2600.0,76.93,77.2,76.92,77.2,2600.0
2015-04-08 12:50:00,77.26,77.31,77.08,77.16,19000.0,77.26,77.31,77.08,77.16,19000.0
2015-04-08 13:00:00,77.08,77.23,77.08,77.23,2800.0,77.08,77.23,77.08,77.23,2800.0
2015-04-08 13:10:00,77.16,77.16,77.0,77.0,1600.0,77.16,77.16,77.0,77.0,1600.0
2015-04-08 13:20:00,77.01,77.01,76.88,76.96,2400.0,77.01,77.01,76.88,76.96,2400.0
2015-04-08 13:30:00,77.01,77.01,76.95,76.95,4400.0,77.01,77.01,76.95,76.95,4400.0
2015-04-08 13:40:00,76.96,77.0,76.92,76.98,12200.0,76.96,77.0,76.92,76.98,12200.0
2015-04-08 13:50:00,77.0,77.14,76.97,77.1,2400.0,77.0,77.14,76.97,77.1,2400.0
2015-04-08 14:00:00,77.08,77.08,76.7,76.7,8000.0,77.08,77.08,76.7,76.7,8000.0
2015-04-08 14:10:00,76.66,76.95,76.66,76.88,16000.0,76.66,76.95,76.66,76.88,16000.0
2015-04-08 14:20:00,76.86,76.86,76.78,76.82,2800.0,76.86,76.86,76.78,76.82,2800.0
2015-04-08 14:30:00,76.82,76.89,76.74,76.74,3200.0,76.82,76.89,76.74,76.74,3200.0
2015-04-08 14:40:00,76.8,76.86,76.71,76.86,3600.0,76.8,76.86,76.71,76.86,3600.0
2015-04-08 14:50:00,76.91,76.91,76.73,76.8,1600.0,76.91,76.91,76.73,76.8,1600.0
2015-04-08 15:00:00,76.85,76.91,76.83,76.85,16600.0,76.85,76.91,76.83,76.85,16600.0
2015-04-08 15:10:00,76.83,76.88,76.71,76.85,4800.0,76.83,76.88,76.71,76.85,4800.0
2015-04-08 15:20:00,76.86,76.89,76.75,76.88,6600.0,76.86,76.89,76.75,76.88,6600.0
2015-04-08 15:30:00,76.82,76.82,76.68,76.68,10200.0,76.82,76.82,76.68,76.68,10200.0
2015-04-08 15:40:00,76.67,76.77,76.62,76.67,21400.0,76.67,76.77,76.62,76.67,21400.0
2015-04-08 15:50:00,76.66,76.74,76.58,76.74,32600.0,76.66,76.74,76.58,76.74,32600.0
2015-04-09 09:30:00,77.02,77.02,76.47,76.85,5000.0,77.02,77.02,76.47,76.85,5000.0
2015-04-09 09:40:00,76.82,77.03,76.82,77.03,1800.0,76.82,77.03,76.82,77.03,1800.0
2015-04-09 09:50:00,76.89,76.89,76.48,76.48,2400.0,76.89,76.89,76.48,76.48,2400.0
2015-04-09 10:00:00,76.61,76.78,76.61,76.78,2400.0,76.61,76.78,76.61,76.78,2400.0
2015-04-09 10:10:00,76.7,76.7,76.61,76.64,1400.0,76.7,76.7,76.61,76.64,1400.0
2015-04-09 10:20:00,76.61,76.64,76.56,76.57,3400.0,76.61,76.64,76.56,76.57,3400.0
2015-04-09 10:30:00,76.57,76.57,76.45,76.54,1400.0,76.57,76.57,76.45,76.54,1400.0
2015-04-09 10:40:00,76.54,76.54,76.54,76.54,0.0,76.54,76.54,76.54,76.54,0.0
2015-04-09 10:50:00,76.36,76.36,76.2,76.31,2400.0,76.36,76.36,76.2,76.31,2400.0
2015-04-09 11:00:00,76.2,76.23,76.13,76.13,1600.0,76.2,76.23,76.13,76.13,1600.0
2015-04-09 11:10:00,76.1,76.1,76.1,76.1,200.0,76.1,76.1,76.1,76.1,200.0
2015-04-09 11:20:00,76.0,76.09,75.9,75.91,6800.0,76.0,76.09,75.9,75.91,6800.0
2015-04-09 11:30:00,75.93,76.01,75.92,76.0,1000.0,75.93,76.01,75.92,76.0,1000.0
2015-04-09 11:40:00,76.07,76.07,76.04,76.04,1200.0,76.07,76.07,76.04,76.04,1200.0
2015-04-09 11:50:00,76.15,76.15,76.04,76.04,600.0,76.15,76.15,76.04,76.04,600.0
2015-04-09 12:00:00,76.03,76.06,75.98,75.99,7400.0,76.03,76.06,75.98,75.99,7400.0
2015-04-09 12:10:00,76.02,76.03,75.92,76.01,3800.0,76.02,76.03,75.92,76.01,3800.0
2015-04-09 12:20:00,75.97,76.08,75.97,76.01,2600.0,75.97,76.08,75.97,76.01,2600.0
2015-04-09 12:30:00,75.98,76.11,75.98,76.05,10200.0,75.98,76.11,75.98,76.05,10200.0
2015-04-09 12:40:00,76.09,76.21,76.09,76.12,3000.0,76.09,76.21,76.09,76.12,3000.0
2015-04-09 12:50:00,76.36,76.36,76.13,76.28,3800.0,76.36,76.36,76.13,76.28,3800.0
2015-04-09 13:00:00,76.25,76.26,76.16,76.19,1600.0,76.25,76.26,76.16,76.19,1600.0
2015-04-09 13:10:00,76.18,76.27,76.17,76.27,1600.0,76.18,76.27,76.17,76.27,1600.0
2015-04-09 13:20:00,76.25,76.28,76.13,76.2,7600.0,76.25,76.28,76.13,76.2,7600.0
2015-04-09 13:30:00,76.21,76.23,76.04,76.04,5600.0,76.21,76.23,76.04,76.04,5600.0
2015-04-09 13:40:00,75.98,76.08,75.94,75.96,2400.0,75.98,76.08,75.94,75.96,2400.0
2015-04-09 13:50:00,75.96,76.03,75.93,75.94,2600.0,75.96,76.03,75.93,75.94,2600.0
2015-04-09 14:00:00,75.98,75.98,75.92,75.94,1000.0,75.98,75.98,75.92,75.94,1000.0
2015-04-09 14:10:00,75.89,75.92,75.85,75.85,1600.0,75.89,75.92,75.85,75.85,1600.0
2015-04-09 14:20:00,75.85,75.89,75.69,75.73,4200.0,75.85,75.89,75.69,75.73,4200.0
2015-04-09 14:30:00,75.81,75.9,75.78,75.9,4400.0,75.81,75.9,75.78,75.9,4400.0
2015-04-09 14:40:00,76.01,76.01,75.9,75.9,1600.0,76.01,76.01,75.9,75.9,1600.0
2015-04-09 14:50:00,75.91,75.96,75.8,75.96,3600.0,75.91,75.96,75.8,75.96,3600.0
2015-04-09 15:00:00,75.96,76.02,75.95,75.97,1600.0,75.96,76.02,75.95,75.97,1600.0
2015-04-09 15:10:00,75.97,76.3,75.97,76.14,6600.0,75.97,76.3,75.97,76.14,6600.0
2015-04-09 15:20:00,76.17,76.25,76.17,76.19,3600.0,76.17,76.25,76.17,76.19,3600.0
2015-04-09 15:30:00,76.19,76.22,76.08,76.15,3600.0,76.19,76.22,76.08,76.15,3600.0
2015-04-09 15:40:00,76.16,76.19,76.03,76.1,7200.0,76.16,76.19,76.03,76.1,7200.0
2015-04-09 15:50:00,76.11,76.43,76.11,76.43,29200.0,76.11,76.43,76.11,76.43,29200.0
2015-04-10 09:30:00,76.63,76.76,76.63,76.76,1600.0,76.63,76.76,76.63,76.76,1600.0
2015-04-10 09:40:00,76.76,76.76,76.76,76.76,0.0,76.76,76.76,76.76,76.76,0.0
2015-04-10 09:50:00,76.85,76.94,76.63,76.94,1800.0,76.85,76.94,76.63,76.94,1800.0
2015-04-10 10:00:00,76.74,76.85,76.65,76.65,1600.0,76.74,76.85,76.65,76.65,1600.0
2015-04-10 10:10:00,76.64,76.75,76.64,76.74,1200.0,76.64,76.75,76.64,76.74,1200.0
2015-04-10 10:20:00,76.74,76.83,76.69,76.83,1200.0,76.74,76.83,76.69,76.83,1200.0
2015-04-10 10:30:00,76.82,77.01,76.82,77.01,1800.0,76.82,77.01,76.82,77.01,1800.0
2015-04-10 10:40:00,77.03,77.16,76.94,77.08,10800.0,77.03,77.16,76.94,77.08,10800.0
2015-04-10 10:50:00,77.1,77.22,77.09,77.13,2600.0,77.1,77.22,77.09,77.13,2600.0
2015-04-10 11:00:00,77.06,77.06,76.94,76.94,1000.0,77.06,77.06,76.94,76.94,1000.0
2015-04-10 11:10:00,76.96,77.1,76.94,77.0,1600.0,76.96,77.1,76.94,77.0,1600.0
2015-04-10 11:20:00,77.0,77.17,76.99,77.17,1400.0,77.0,77.17,76.99,77.17,1400.0
2015-04-10 11:30:00,77.05,77.24,77.05,77.18,5000.0,77.05,77.24,77.05,77.18,5000.0
2015-04-10 11:40:00,77.2,77.22,77.11,77.21,2800.0,77.2,77.22,77.11,77.21,2800.0
2015-04-10 11:50:00,77.2,77.2,77.2,77.2,200.0,77.2,77.2,77.2,77.2,200.0
2015-04-10 12:00:00,77.2,77.26,77.11,77.26,2000.0,77.2,77.26,77.11,77.26,2000.0
2015-04-10 12:10:00,77.09,77.26,77.09,77.26,1600.0,77.09,77.26,77.09,77.26,1600.0
2015-04-10 12:20:00,77.1,77.1,77.1,77.1,200.0,77.1,77.1,77.1,77.1,200.0
2015-04-10 12:30:00,77.17,77.19,77.05,77.05,5200.0,77.17,77.19,77.05,77.05,5200.0
2015-04-10 12:40:00,77.06,77.06,77.05,77.05,1200.0,77.06,77.06,77.05,77.05,1200.0
2015-04-10 12:50:00,77.05,77.05,76.91,76.91,1000.0,77.05,77.05,76.91,76.91,1000.0
2015-04-10 13:00:00,76.91,77.03,76.9,76.91,1800.0,76.91,77.03,76.9,76.91,1800.0
2015-04-10 13:10:00,76.92,76.92,76.85,76.85,1600.0,76.92,76.92,76.85,76.85,1600.0
2015-04-10 13:20:00,76.91,76.96,76.91,76.96,600.0,76.91,76.96,76.91,76.96,600.0
2015-04-10 13:30:00,76.93,76.94,76.86,76.87,4400.0,76.93,76.94,76.86,76.87,4400.0
2015-04-10 13:40:00,76.88,76.92,76.85,76.87,3200.0,76.88,76.92,76.85,76.87,3200.0
2015-04-10 13:50:00,76.86,76.98,76.82,76.93,16200.0,76.86,76.98,76.82,76.93,16200.0
2015-04-10 14:00:00,76.93,77.0,76.93,77.0,2200.0,76.93,77.0,76.93,77.0,2200.0
2015-04-10 14:10:00,76.97,76.98,76.92,76.92,1600.0,76.97,76.98,76.92,76.92,1600.0
2015-04-10 14:20:00,76.87,76.88,76.85,76.85,2600.0,76.87,76.88,76.85,76.85,2600.0
2015-04-10 14:30:00,76.86,76.89,76.86,76.87,1600.0,76.86,76.89,76.86,76.87,1600.0
2015-04-10 14:40:00,76.82,76.85,76.82,76.85,600.0,76.82,76.85,76.82,76.85,600.0
2015-04-10 14:50:00,76.84,76.88,76.79,76.79,2600.0,76.84,76.88,76.79,76.79,2600.0
2015-04-10 15:00:00,76.69,76.72,76.64,76.64,8000.0,76.69,76.72,76.64,76.64,8000.0
2015-04-10 15:10:00,76.64,76.78,76.64,76.67,11800.0,76.64,76.78,76.64,76.67,11800.0
2015-04-10 15:20:00,76.7,76.73,76.64,76.67,14000.0,76.7,76.73,76.64,76.67,14000.0
2015-04-10 15:30:00,76.67,76.73,76.64,76.67,8400.0,76.67,76.73,76.64,76.67,8400.0
2015-04-10 15:40:00,76.71,76.78,76.65,76.66,10000.0,76.71,76.78,76.65,76.66,10000.0
2015-04-10 15:50:00,76.67,76.83,76.57,76.82,21400.0,76.67,76.83,76.57,76.82,21400.0
2015-04-13 09:30:00,76.58,77.13,76.56,76.8,17000.0,76.58,77.13,76.56,76.8,17000.0
2015-04-13 09:40:00,76.8,77.19,76.8,77.16,14000.0,76.8,77.19,76.8,77.16,14000.0
2015-04-13 09:50:00,77.24,77.35,77.08,77.21,14800.0,77.24,77.35,77.08,77.21,14800.0
2015-04-13 10:00:00,77.21,77.21,77.21,77.21,0.0,77.21,77.21,77.21,77.21,0.0
2015-04-13 10:10:00,77.18,77.18,77.07,77.14,1000.0,77.18,77.18,77.07,77.14,1000.0
2015-04-13 10:20:00,77.15,77.21,77.11,77.13,4600.0,77.15,77.21,77.11,77.13,4600.0
2015-04-13 10:30:00,77.22,77.23,77.1,77.1,3600.0,77.22,77.23,77.1,77.1,3600.0
2015-04-13 10:40:00,77.08,77.19,77.06,77.06,7000.0,77.08,77.19,77.06,77.06,7000.0
2015-04-13 10:50:00,77.01,77.02,77.0,77.0,800.0,77.01,77.02,77.0,77.0,800.0
2015-04-13 11:00:00,76.9,76.9,76.9,76.9,200.0,76.9,76.9,76.9,76.9,200.0
2015-04-13 11:10:00,76.96,76.96,76.96,76.96,200.0,76.96,76.96,76.96,76.96,200.0
2015-04-13 11:20:00,77.03,77.03,76.94,77.02,1200.0,77.03,77.03,76.94,77.02,1200.0
2015-04-13 11:30:00,76.99,76.99,76.92,76.93,1000.0,76.99,76.99,76.92,76.93,1000.0
2015-04-13 11:40:00,77.04,77.06,76.98,76.98,1600.0,77.04,77.06,76.98,76.98,1600.0
2015-04-13 11:50:00,77.06,77.07,76.91,76.91,2000.0,77.06,77.07,76.91,76.91,2000.0
2015-04-13 12:00:00,76.96,77.03,76.96,77.02,1200.0,76.96,77.03,76.96,77.02,1200.0
2015-04-13 12:10:00,76.94,76.96,76.91,76.96,800.0,76.94,76.96,76.91,76.96,800.0
2015-04-13 12:20:00,76.91,76.91,76.87,76.87,800.0,76.91,76.91,76.87,76.87,800.0
2015-04-13 12:30:00,76.89,76.91,76.83,76.89,1800.0,76.89,76.91,76.83,76.89,1800.0
2015-04-13 12:40:00,76.87,76.94,76.82,76.94,6600.0,76.87,76.94,76.82,76.94,6600.0
2015-04-13 12:50:00,76.89,76.89,76.86,76.86,600.0,76.89,76.89,76.86,76.86,600.0
2015-04-13 13:00:00,76.86,76.86,76.83,76.83,800.0,76.86,76.86,76.83,76.83,800.0
2015-04-13 13:10:00,76.71,76.74,76.65,76.74,1000.0,76.71,76.74,76.65,76.74,1000.0
2015-04-13 13:20:00,76.73,76.73,76.61,76.61,1200.0,76.73,76.73,76.61,76.61,1200.0
2015-04-13 13:30:00,76.64,76.64,76.6,76.6,400.0,76.64,76.64,76.6,76.6,400.0
2015-04-13 13:40:00,76.54,76.61,76.54,76.61,400.0,76.54,76.61,76.54,76.61,400.0
2015-04-13 13:50:00,76.55,76.66,76.54,76.63,1800.0,76.55,76.66,76.54,76.63,1800.0
2015-04-13 14:00:00,76.66,76.66,76.56,76.56,1600.0,76.66,76.66,76.56,76.56,1600.0
2015-04-13 14:10:00,76.58,76.58,76.58,76.58,200.0,76.58,76.58,76.58,76.58,200.0
2015-04-13 14:20:00,76.63,76.64,76.61,76.62,1200.0,76.63,76.64,76.61,76.62,1200.0
2015-04-13 14:30:00,76.6,76.61,76.57,76.59,2400.0,76.6,76.61,76.57,76.59,2400.0
2015-04-13 14:40:00,76.66,76.66,76.57,76.57,800.0,76.66,76.66,76.57,76.57,800.0
2015-04-13 14:50:00,76.55,76.55,76.44,76.44,1000.0,76.55,76.55,76.44,76.44,1000.0
2015-04-13 15:00:00,76.55,76.55,76.47,76.47,1400.0,76.55,76.55,76.47,76.47,1400.0
2015-04-13 15:10:00,76.52,76.57,76.44,76.49,4400.0,76.52,76.57,76.44,76.49,4400.0
2015-04-13 15:20:00,76.47,76.47,76.43,76.46,1400.0,76.47,76.47,76.43,76.46,1400.0
2015-04-13 15:30:00,76.44,76.47,76.42,76.42,1600.0,76.44,76.47,76.42,76.42,1600.0
2015-04-13 15:40:00,76.42,76.48,76.42,76.48,2000.0,76.42,76.48,76.42,76.48,2000.0
2015-04-13 15:50:00,76.49,76.53,76.33,76.35,38400.0,76.49,76.53,76.33,76.35,38400.0
2015-04-14 09:30:00,76.46,76.5,76.23,76.38,5800.0,76.46,76.5,76.23,76.38,5800.0
2015-04-14 09:40:00,76.38,76.53,75.81,75.81,5600.0,76.38,76.53,75.81,75.81,5600.0
2015-04-14 09:50:00,75.91,75.91,75.57,75.57,1200.0,75.91,75.91,75.57,75.57,1200.0
2015-04-14 10:00:00,75.5,75.5,75.09,75.3,2200.0,75.5,75.5,75.09,75.3,2200.0
2015-04-14 10:10:00,75.3,75.44,75.12,75.18,11600.0,75.3,75.44,75.12,75.18,11600.0
2015-04-14 10:20:00,75.25,75.38,75.17,75.38,5200.0,75.25,75.38,75.17,75.38,5200.0
2015-04-14 10:30:00,75.25,75.36,75.19,75.31,5200.0,75.25,75.36,75.19,75.31,5200.0
2015-04-14 10:40:00,75.24,75.47,75.22,75.47,9200.0,75.24,75.47,75.22,75.47,9200.0
2015-04-14 10:50:00,75.36,75.49,75.29,75.29,2600.0,75.36,75.49,75.29,75.29,2600.0
2015-04-14 11:00:00,75.29,75.32,75.22,75.3,6400.0,75.29,75.32,75.22,75.3,6400.0
2015-04-14 11:10:00,75.27,75.61,75.27,75.54,19400.0,75.27,75.61,75.27,75.54,19400.0
2015-04-14 11:20:00,75.6,75.6,75.39,75.4,5800.0,75.6,75.6,75.39,75.4,5800.0
2015-04-14 11:30:00,75.39,75.64,75.39,75.54,4800.0,75.39,75.64,75.39,75.54,4800.0
2015-04-14 11:40:00,75.61,75.61,75.39,75.42,12800.0,75.61,75.61,75.39,75.42,12800.0
2015-04-14 11:50:00,75.38,75.39,75.25,75.32,5600.0,75.38,75.39,75.25,75.32,5600.0
2015-04-14 12:00:00,75.25,75.29,75.23,75.25,11600.0,75.25,75.29,75.23,75.25,11600.0
2015-04-14 12:10:00,75.25,75.26,75.22,75.24,2600.0,75.25,75.26,75.22,75.24,2600.0
2015-04-14 12:20:00,75.25,75.28,75.21,75.22,7400.0,75.25,75.28,75.21,75.22,7400.0
2015-04-14 12:30:00,75.3,75.39,75.3,75.35,2800.0,75.3,75.39,75.3,75.35,2800.0
2015-04-14 12:40:00,75.36,75.36,75.19,75.19,4000.0,75.36,75.36,75.19,75.19,4000.0
2015-04-14 12:50:00,75.19,75.33,75.19,75.31,12000.0,75.19,75.33,75.19,75.31,12000.0
2015-04-14 13:00:00,75.16,75.24,75.13,75.13,6200.0,75.16,75.24,75.13,75.13,6200.0
2015-04-14 13:10:00,75.1,75.2,75.09,75.11,5200.0,75.1,75.2,75.09,75.11,5200.0
2015-04-14 13:20:00,75.14,75.42,75.11,75.41,13600.0,75.14,75.42,75.11,75.41,13600.0
2015-04-14 13:30:00,75.44,75.51,75.44,75.51,3800.0,75.44,75.51,75.44,75.51,3800.0
2015-04-14 13:40:00,75.53,75.74,75.53,75.74,5400.0,75.53,75.74,75.53,75.74,5400.0
2015-04-14 13:50:00,75.73,75.73,75.61,75.61,5800.0,75.73,75.73,75.61,75.61,5800.0
2015-04-14 14:00:00,75.61,75.61,75.53,75.61,4200.0,75.61,75.61,75.53,75.61,4200.0
2015-04-14 14:10:00,75.75,75.78,75.69,75.71,2200.0,75.75,75.78,75.69,75.71,2200.0
2015-04-14 14:20:00,75.71,75.72,75.58,75.58,4200.0,75.71,75.72,75.58,75.58,4200.0
2015-04-14 14:30:00,75.58,75.61,75.49,75.49,4600.0,75.58,75.61,75.49,75.49,4600.0
2015-04-14 14:40:00,75.47,75.64,75.4,75.64,5000.0,75.47,75.64,75.4,75.64,5000.0
2015-04-14 14:50:00,75.58,75.73,75.58,75.66,3600.0,75.58,75.73,75.58,75.66,3600.0
2015-04-14 15:00:00,75.74,75.74,75.64,75.64,2400.0,75.74,75.74,75.64,75.64,2400.0
2015-04-14 15:10:00,75.64,75.79,75.64,75.73,4600.0,75.64,75.79,75.64,75.73,4600.0
2015-04-14 15:20:00,75.69,75.79,75.64,75.79,13800.0,75.69,75.79,75.64,75.79,13800.0
2015-04-14 15:30:00,75.79,75.79,75.72,75.75,10400.0,75.79,75.79,75.72,75.75,10400.0
2015-04-14 15:40:00,75.75,75.92,75.74,75.87,13000.0,75.75,75.92,75.74,75.87,13000.0
2015-04-14 15:50:00,75.92,75.92,75.78,75.91,23600.0,75.92,75.92,75.78,75.91,23600.0
2015-04-15 09:30:00,76.01,76.56,76.01,76.08,4000.0,76.01,76.56,76.01,76.08,4000.0
2015-04-15 09:40:00,76.28,76.28,75.85,76.03,1600.0,76.28,76.28,75.85,76.03,1600.0
2015-04-15 09:50:00,76.02,76.02,75.96,75.96,1400.0,76.02,76.02,75.96,75.96,1400.0
2015-04-15 10:00:00,75.99,75.99,75.85,75.92,2400.0,75.99,75.99,75.85,75.92,2400.0
2015-04-15 10:10:00,75.86,75.86,75.86,75.86,200.0,75.86,75.86,75.86,75.86,200.0
2015-04-15 10:20:00,75.92,76.04,75.92,75.95,2000.0,75.92,76.04,75.92,75.95,2000.0
2015-04-15 10:30:00,75.97,75.97,75.91,75.92,1600.0,75.97,75.97,75.91,75.92,1600.0
2015-04-15 10:40:00,75.86,75.86,75.84,75.84,2400.0,75.86,75.86,75.84,75.84,2400.0
2015-04-15 10:50:00,75.82,75.83,75.71,75.73,2200.0,75.82,75.83,75.71,75.73,2200.0
2015-04-15 11:00:00,75.76,75.76,75.76,75.76,200.0,75.76,75.76,75.76,75.76,200.0
2015-04-15 11:10:00,75.71,75.78,75.71,75.78,400.0,75.71,75.78,75.71,75.78,400.0
2015-04-15 11:20:00,75.72,75.78,75.57,75.57,1200.0,75.72,75.78,75.57,75.57,1200.0
2015-04-15 11:30:00,75.5,75.55,75.5,75.55,600.0,75.5,75.55,75.5,75.55,600.0
2015-04-15 11:40:00,75.54,75.54,75.44,75.51,4000.0,75.54,75.54,75.44,75.51,4000.0
2015-04-15 11:50:00,75.44,75.61,75.44,75.48,1800.0,75.44,75.61,75.44,75.48,1800.0
2015-04-15 12:00:00,75.48,75.48,75.48,75.48,0.0,75.48,75.48,75.48,75.48,0.0
2015-04-15 12:10:00,75.66,75.66,75.52,75.52,1200.0,75.66,75.66,75.52,75.52,1200.0
2015-04-15 12:20:00,75.47,75.56,75.47,75.55,600.0,75.47,75.56,75.47,75.55,600.0
2015-04-15 12:30:00,75.49,75.53,75.47,75.53,1600.0,75.49,75.53,75.47,75.53,1600.0
2015-04-15 12:40:00,75.53,75.58,75.48,75.58,1400.0,75.53,75.58,75.48,75.58,1400.0
2015-04-15 12:50:00,75.58,75.66,75.58,75.66,1400.0,75.58,75.66,75.58,75.66,1400.0
2015-04-15 13:00:00,75.7,75.74,75.69,75.74,800.0,75.7,75.74,75.69,75.74,800.0
2015-04-15 13:10:00,75.74,75.81,75.72,75.81,2400.0,75.74,75.81,75.72,75.81,2400.0
2015-04-15 13:20:00,75.82,75.97,75.8,75.9,2200.0,75.82,75.97,75.8,75.9,2200.0
2015-04-15 13:30:00,76.01,76.01,75.88,75.94,5200.0,76.01,76.01,75.88,75.94,5200.0
2015-04-15 13:40:00,76.0,76.02,75.95,75.99,1800.0,76.0,76.02,75.95,75.99,1800.0
2015-04-15 13:50:00,75.97,75.97,75.89,75.91,4600.0,75.97,75.97,75.89,75.91,4600.0
2015-04-15 14:00:00,75.86,75.89,75.73,75.73,5000.0,75.86,75.89,75.73,75.73,5000.0
2015-04-15 14:10:00,75.78,75.82,75.67,75.67,5600.0,75.78,75.82,75.67,75.67,5600.0
2015-04-15 14:20:00,75.66,75.69,75.56,75.57,3000.0,75.66,75.69,75.56,75.57,3000.0
2015-04-15 14:30:00,75.57,75.58,75.47,75.56,6000.0,75.57,75.58,75.47,75.56,6000.0
2015-04-15 14:40:00,75.61,75.71,75.61,75.66,2600.0,75.61,75.71,75.61,75.66,2600.0
2015-04-15 14:50:00,75.55,75.55,75.45,75.45,5200.0,75.55,75.55,75.45,75.45,5200.0
2015-04-15 15:00:00,75.45,75.49,75.42,75.49,3400.0,75.45,75.49,75.42,75.49,3400.0
2015-04-15 15:10:00,75.46,75.46,75.33,75.46,8000.0,75.46,75.46,75.33,75.46,8000.0
2015-04-15 15:20:00,75.46,75.6,75.45,75.56,3800.0,75.46,75.6,75.45,75.56,3800.0
2015-04-15 15:30:00,75.59,75.69,75.59,75.69,6000.0,75.59,75.69,75.59,75.69,6000.0
2015-04-15 15:40:00,75.65,75.66,75.52,75.52,8600.0,75.65,75.66,75.52,75.52,8600.0
2015-04-15 15:50:00,75.5,75.6,75.46,75.5,24800.0,75.5,75.6,75.46,75.5,24800.0
2015-04-16 09:30:00,75.1,75.28,75.01,75.04,7800.0,75.1,75.28,75.01,75.04,7800.0
2015-04-16 09:40:00,75.41,75.44,75.26,75.37,4400.0,75.41,75.44,75.26,75.37,4400.0
2015-04-16 09:50:00,75.35,75.42,74.94,74.94,1400.0,75.35,75.42,74.94,74.94,1400.0
2015-04-16 10:00:00,75.08,75.12,74.93,75.12,2400.0,75.08,75.12,74.93,75.12,2400.0
2015-04-16 10:10:00,75.14,75.39,74.98,75.24,2400.0,75.14,75.39,74.98,75.24,2400.0
2015-04-16 10:20:00,75.24,75.24,74.97,74.97,1800.0,75.24,75.24,74.97,74.97,1800.0
2015-04-16 10:30:00,75.11,75.14,75.0,75.02,4400.0,75.11,75.14,75.0,75.02,4400.0
2015-04-16 10:40:00,74.96,75.07,74.89,75.05,2400.0,74.96,75.07,74.89,75.05,2400.0
2015-04-16 10:50:00,74.92,75.05,74.89,75.0,14800.0,74.92,75.05,74.89,75.0,14800.0
2015-04-16 11:00:00,75.02,75.11,74.89,75.11,5200.0,75.02,75.11,74.89,75.11,5200.0
2015-04-16 11:10:00,75.09,75.26,75.01,75.26,3200.0,75.09,75.26,75.01,75.26,3200.0
2015-04-16 11:20:00,75.3,75.3,75.22,75.26,1200.0,75.3,75.3,75.22,75.26,1200.0
2015-04-16 11:30:00,75.29,75.43,75.29,75.43,2400.0,75.29,75.43,75.29,75.43,2400.0
2015-04-16 11:40:00,75.32,75.42,75.29,75.36,2200.0,75.32,75.42,75.29,75.36,2200.0
2015-04-16 11:50:00,75.33,75.33,75.23,75.27,1400.0,75.33,75.33,75.23,75.27,1400.0
2015-04-16 12:00:00,75.23,75.37,75.22,75.37,5200.0,75.23,75.37,75.22,75.37,5200.0
2015-04-16 12:10:00,75.47,75.48,75.33,75.48,2400.0,75.47,75.48,75.33,75.48,2400.0
2015-04-16 12:20:00,75.42,75.49,75.35,75.35,1000.0,75.42,75.49,75.35,75.35,1000.0
2015-04-16 12:30:00,75.46,75.51,75.4,75.4,1600.0,75.46,75.51,75.4,75.4,1600.0
2015-04-16 12:40:00,75.44,75.47,75.38,75.43,1800.0,75.44,75.47,75.38,75.43,1800.0
2015-04-16 12:50:00,75.46,75.46,75.38,75.38,1000.0,75.46,75.46,75.38,75.38,1000.0
2015-04-16 13:00:00,75.46,75.57,75.39,75.57,1400.0,75.46,75.57,75.39,75.57,1400.0
2015-04-16 13:10:00,75.58,75.67,75.52,75.67,3800.0,75.58,75.67,75.52,75.67,3800.0
2015-04-16 13:20:00,75.74,75.74,75.61,75.63,4200.0,75.74,75.74,75.61,75.63,4200.0
2015-04-16 13:30:00,75.64,75.64,75.5,75.53,2600.0,75.64,75.64,75.5,75.53,2600.0
2015-04-16 13:40:00,75.57,75.61,75.5,75.54,2600.0,75.57,75.61,75.5,75.54,2600.0
2015-04-16 13:50:00,75.54,75.68,75.54,75.68,1000.0,75.54,75.68,75.54,75.68,1000.0
2015-04-16 14:00:00,75.69,75.69,75.61,75.61,600.0,75.69,75.69,75.61,75.61,600.0
2015-04-16 14:10:00,75.66,75.72,75.66,75.71,1200.0,75.66,75.72,75.66,75.71,1200.0
2015-04-16 14:20:00,75.73,75.73,75.65,75.71,1600.0,75.73,75.73,75.65,75.71,1600.0
2015-04-16 14:30:00,75.65,75.72,75.65,75.72,1600.0,75.65,75.72,75.65,75.72,1600.0
2015-04-16 14:40:00,75.79,75.85,75.68,75.68,9000.0,75.79,75.85,75.68,75.68,9000.0
2015-04-16 14:50:00,75.64,75.83,75.57,75.83,31400.0,75.64,75.83,75.57,75.83,31400.0
2015-04-16 15:00:00,75.78,75.83,75.73,75.83,3400.0,75.78,75.83,75.73,75.83,3400.0
2015-04-16 15:10:00,75.91,76.08,75.86,76.02,4200.0,75.91,76.08,75.86,76.02,4200.0
2015-04-16 15:20:00,76.05,76.05,75.9,75.91,4600.0,76.05,76.05,75.9,75.91,4600.0
2015-04-16 15:30:00,75.89,75.98,75.86,75.95,9200.0,75.89,75.98,75.86,75.95,9200.0
2015-04-16 15:40:00,75.96,76.11,75.92,76.08,11600.0,75.96,76.11,75.92,76.08,11600.0
2015-04-16 15:50:00,76.08,76.11,75.96,75.97,29600.0,76.08,76.11,75.96,75.97,29600.0
2015-04-17 09:30:00,75.46,75.66,74.81,75.13,8000.0,75.46,75.66,74.81,75.13,8000.0
2015-04-17 09:40:00,75.23,75.33,74.98,75.33,8200.0,75.23,75.33,74.98,75.33,8200.0
2015-04-17 09:50:00,75.33,75.33,74.95,75.11,26600.0,75.33,75.33,74.95,75.11,26600.0
2015-04-17 10:00:00,75.15,75.15,74.63,74.63,5400.0,75.15,75.15,74.63,74.63,5400.0
2015-04-17 10:10:00,74.65,74.77,74.6,74.63,8000.0,74.65,74.77,74.6,74.63,8000.0
2015-04-17 10:20:00,74.61,74.7,74.58,74.7,3600.0,74.61,74.7,74.58,74.7,3600.0
2015-04-17 10:30:00,74.73,74.79,74.67,74.74,5200.0,74.73,74.79,74.67,74.74,5200.0
2015-04-17 10:40:00,74.73,74.79,74.66,74.76,9600.0,74.73,74.79,74.66,74.76,9600.0
2015-04-17 10:50:00,74.74,74.76,74.58,74.76,6200.0,74.74,74.76,74.58,74.76,6200.0
2015-04-17 11:00:00,74.61,74.75,74.6,74.75,5200.0,74.61,74.75,74.6,74.75,5200.0
2015-04-17 11:10:00,74.69,74.8,74.57,74.67,5400.0,74.69,74.8,74.57,74.67,5400.0
2015-04-17 11:20:00,74.72,74.86,74.7,74.86,3800.0,74.72,74.86,74.7,74.86,3800.0
2015-04-17 11:30:00,74.86,74.86,74.65,74.65,3000.0,74.86,74.86,74.65,74.65,3000.0
2015-04-17 11:40:00,74.69,74.76,74.61,74.61,2000.0,74.69,74.76,74.61,74.61,2000.0
2015-04-17 11:50:00,74.64,74.75,74.64,74.71,7000.0,74.64,74.75,74.64,74.71,7000.0
2015-04-17 12:00:00,74.69,74.69,74.67,74.67,600.0,74.69,74.69,74.67,74.67,600.0
2015-04-17 12:10:00,74.71,74.82,74.65,74.77,2600.0,74.71,74.82,74.65,74.77,2600.0
2015-04-17 12:20:00,74.75,74.75,74.7,74.7,1400.0,74.75,74.75,74.7,74.7,1400.0
2015-04-17 12:30:00,74.66,74.72,74.63,74.66,2400.0,74.66,74.72,74.63,74.66,2400.0
2015-04-17 12:40:00,74.69,74.69,74.66,74.66,800.0,74.69,74.69,74.66,74.66,800.0
2015-04-17 12:50:00,74.65,74.66,74.59,74.59,1400.0,74.65,74.66,74.59,74.59,1400.0
2015-04-17 13:00:00,74.59,74.62,74.53,74.6,2800.0,74.59,74.62,74.53,74.6,2800.0
2015-04-17 13:10:00,74.56,74.6,74.5,74.6,5800.0,74.56,74.6,74.5,74.6,5800.0
2015-04-17 13:20:00,74.54,74.54,74.5,74.5,2000.0,74.54,74.54,74.5,74.5,2000.0
2015-04-17 13:30:00,74.52,74.58,74.51,74.54,5200.0,74.52,74.58,74.51,74.54,5200.0
2015-04-17 13:40:00,74.54,74.56,74.49,74.49,4000.0,74.54,74.56,74.49,74.49,4000.0
2015-04-17 13:50:00,74.48,74.48,74.31,74.36,3400.0,74.48,74.48,74.31,74.36,3400.0
2015-04-17 14:00:00,74.36,74.38,74.17,74.17,4400.0,74.36,74.38,74.17,74.17,4400.0
2015-04-17 14:10:00,74.19,74.36,74.18,74.36,2800.0,74.19,74.36,74.18,74.36,2800.0
2015-04-17 14:20:00,74.39,74.45,74.27,74.38,20000.0,74.39,74.45,74.27,74.38,20000.0
2015-04-17 14:30:00,74.39,74.45,74.35,74.45,8200.0,74.39,74.45,74.35,74.45,8200.0
2015-04-17 14:40:00,74.47,74.49,74.43,74.47,4800.0,74.47,74.49,74.43,74.47,4800.0
2015-04-17 14:50:00,74.44,74.48,74.42,74.46,7200.0,74.44,74.48,74.42,74.46,7200.0
2015-04-17 15:00:00,74.46,74.48,74.42,74.47,4000.0,74.46,74.48,74.42,74.47,4000.0
2015-04-17 15:10:00,74.46,74.49,74.46,74.49,2200.0,74.46,74.49,74.46,74.49,2200.0
2015-04-17 15:20:00,74.49,74.52,74.43,74.48,12600.0,74.49,74.52,74.43,74.48,12600.0
2015-04-17 15:30:00,74.5,74.56,74.46,74.46,20400.0,74.5,74.56,74.46,74.46,20400.0
2015-04-17 15:40:00,74.46,74.59,74.45,74.48,12000.0,74.46,74.59,74.45,74.48,12000.0
2015-04-17 15:50:00,74.52,74.73,74.52,74.71,26800.0,74.52,74.73,74.52,74.71,26800.0
2015-04-20 09:30:00,75.04,75.52,74.68,75.13,3000.0,75.04,75.52,74.68,75.13,3000.0
2015-04-20 09:40:00,75.0,75.4,74.98,75.32,6600.0,75.0,75.4,74.98,75.32,6600.0
2015-04-20 09:50:00,75.33,75.42,75.05,75.25,5000.0,75.33,75.42,75.05,75.25,5000.0
2015-04-20 10:00:00,75.26,75.38,75.19,75.3,24400.0,75.26,75.38,75.19,75.3,24400.0
2015-04-20 10:10:00,75.34,75.62,75.23,75.62,23000.0,75.34,75.62,75.23,75.62,23000.0
2015-04-20 10:20:00,75.63,75.63,75.49,75.59,2800.0,75.63,75.63,75.49,75.59,2800.0
2015-04-20 10:30:00,75.49,75.77,75.49,75.73,5600.0,75.49,75.77,75.49,75.73,5600.0
2015-04-20 10:40:00,75.64,75.71,75.64,75.7,1600.0,75.64,75.71,75.64,75.7,1600.0
2015-04-20 10:50:00,75.69,76.2,75.69,76.14,18000.0,75.69,76.2,75.69,76.14,18000.0
2015-04-20 11:00:00,76.17,76.57,76.1,76.51,40200.0,76.17,76.57,76.1,76.51,40200.0
2015-04-20 11:10:00,76.51,76.91,76.41,76.83,26600.0,76.51,76.91,76.41,76.83,26600.0
2015-04-20 11:20:00,76.73,77.0,76.73,76.86,7200.0,76.73,77.0,76.73,76.86,7200.0
2015-04-20 11:30:00,76.81,77.08,76.74,76.74,22400.0,76.81,77.08,76.74,76.74,22400.0
2015-04-20 11:40:00,76.72,76.76,76.37,76.38,14800.0,76.72,76.76,76.37,76.38,14800.0
2015-04-20 11:50:00,76.36,76.57,76.36,76.5,3200.0,76.36,76.57,76.36,76.5,3200.0
2015-04-20 12:00:00,76.51,76.51,76.45,76.48,1400.0,76.51,76.51,76.45,76.48,1400.0
2015-04-20 12:10:00,76.36,76.52,76.36,76.5,4600.0,76.36,76.52,76.36,76.5,4600.0
2015-04-20 12:20:00,76.5,76.5,76.42,76.42,4200.0,76.5,76.5,76.42,76.42,4200.0
2015-04-20 12:30:00,76.42,76.44,76.23,76.23,16800.0,76.42,76.44,76.23,76.23,16800.0
2015-04-20 12:40:00,76.29,76.29,76.03,76.05,6400.0,76.29,76.29,76.03,76.05,6400.0
2015-04-20 12:50:00,76.03,76.21,76.03,76.13,4600.0,76.03,76.21,76.03,76.13,4600.0
2015-04-20 13:00:00,76.17,76.17,76.04,76.05,2200.0,76.17,76.17,76.04,76.05,2200.0
2015-04-20 13:10:00,76.16,76.27,76.15,76.24,2600.0,76.16,76.27,76.15,76.24,2600.0
2015-04-20 13:20:00,76.23,76.23,76.21,76.21,400.0,76.23,76.23,76.21,76.21,400.0
2015-04-20 13:30:00,76.18,76.34,76.14,76.31,4600.0,76.18,76.34,76.14,76.31,4600.0
2015-04-20 13:40:00,76.29,76.29,76.28,76.29,600.0,76.29,76.29,76.28,76.29,600.0
2015-04-20 13:50:00,76.31,76.33,76.17,76.29,8600.0,76.31,76.33,76.17,76.29,8600.0
2015-04-20 14:00:00,76.26,76.27,76.17,76.27,2000.0,76.26,76.27,76.17,76.27,2000.0
2015-04-20 14:10:00,76.25,76.31,76.14,76.14,40000.0,76.25,76.31,76.14,76.14,40000.0
2015-04-20 14:20:00,76.2,76.25,75.96,75.98,7200.0,76.2,76.25,75.96,75.98,7200.0
2015-04-20 14:30:00,75.97,75.99,75.95,75.99,2800.0,75.97,75.99,75.95,75.99,2800.0
2015-04-20 14:40:00,76.01,76.07,75.98,75.99,3600.0,76.01,76.07,75.98,75.99,3600.0
2015-04-20 14:50:00,75.97,75.97,75.94,75.94,2400.0,75.97,75.97,75.94,75.94,2400.0
2015-04-20 15:00:00,75.96,75.96,75.86,75.86,7000.0,75.96,75.96,75.86,75.86,7000.0
2015-04-20 15:10:00,75.92,75.95,75.89,75.91,8000.0,75.92,75.95,75.89,75.91,8000.0
2015-04-20 15:20:00,75.97,75.97,75.82,75.83,6600.0,75.97,75.97,75.82,75.83,6600.0
2015-04-20 15:30:00,75.83,75.92,75.73,75.86,15200.0,75.83,75.92,75.73,75.86,15200.0
2015-04-20 15:40:00,75.95,76.13,75.89,76.13,21200.0,75.95,76.13,75.89,76.13,21200.0
2015-04-20 15:50:00,76.13,76.17,76.05,76.05,30400.0,76.13,76.17,76.05,76.05,30400.0
2015-04-21 09:30:00,76.43,76.64,76.43,76.46,18000.0,76.43,76.64,76.43,76.46,18000.0
2015-04-21 09:40:00,76.51,76.51,76.49,76.49,400.0,76.51,76.51,76.49,76.49,400.0
2015-04-21 09:50:00,76.5,76.5,76.39,76.39,600.0,76.5,76.5,76.39,76.39,600.0
2015-04-21 10:00:00,76.39,76.44,76.19,76.19,2600.0,76.39,76.44,76.19,76.19,2600.0
2015-04-21 10:10:00,76.31,76.42,76.29,76.29,2000.0,76.31,76.42,76.29,76.29,2000.0
2015-04-21 10:20:00,76.3,76.39,76.3,76.33,2200.0,76.3,76.39,76.3,76.33,2200.0
2015-04-21 10:30:00,76.28,76.38,76.28,76.28,2000.0,76.28,76.38,76.28,76.28,2000.0
2015-04-21 10:40:00,76.27,76.27,76.27,76.27,800.0,76.27,76.27,76.27,76.27,800.0
2015-04-21 10:50:00,76.26,76.61,76.25,76.61,29400.0,76.26,76.61,76.25,76.61,29400.0
2015-04-21 11:00:00,76.65,77.08,76.61,77.08,28000.0,76.65,77.08,76.61,77.08,28000.0
2015-04-21 11:10:00,77.11,77.46,77.02,77.39,16400.0,77.11,77.46,77.02,77.39,16400.0
2015-04-21 11:20:00,77.47,77.58,77.35,77.38,7800.0,77.47,77.58,77.35,77.38,7800.0
2015-04-21 11:30:00,77.32,77.59,77.31,77.45,14800.0,77.32,77.59,77.31,77.45,14800.0
2015-04-21 11:40:00,77.52,77.55,77.52,77.54,2000.0,77.52,77.55,77.52,77.54,2000.0
2015-04-21 11:50:00,77.46,77.46,77.45,77.45,1200.0,77.46,77.46,77.45,77.45,1200.0
2015-04-21 12:00:00,77.39,77.4,77.39,77.39,1000.0,77.39,77.4,77.39,77.39,1000.0
2015-04-21 12:10:00,77.42,77.42,77.36,77.42,1600.0,77.42,77.42,77.36,77.42,1600.0
2015-04-21 12:20:00,77.38,77.38,77.28,77.28,2800.0,77.38,77.38,77.28,77.28,2800.0
2015-04-21 12:30:00,77.3,77.35,77.3,77.35,1000.0,77.3,77.35,77.3,77.35,1000.0
2015-04-21 12:40:00,77.29,77.33,77.29,77.33,400.0,77.29,77.33,77.29,77.33,400.0
2015-04-21 12:50:00,77.38,77.38,77.35,77.37,1000.0,77.38,77.38,77.35,77.37,1000.0
2015-04-21 13:00:00,77.41,77.46,77.41,77.46,800.0,77.41,77.46,77.41,77.46,800.0
2015-04-21 13:10:00,77.55,77.65,77.5,77.53,2600.0,77.55,77.65,77.5,77.53,2600.0
2015-04-21 13:20:00,77.63,77.63,77.48,77.53,4600.0,77.63,77.63,77.48,77.53,4600.0
2015-04-21 13:30:00,77.51,77.51,77.36,77.36,1400.0,77.51,77.51,77.36,77.36,1400.0
2015-04-21 13:40:00,77.31,77.5,77.31,77.42,6600.0,77.31,77.5,77.31,77.42,6600.0
2015-04-21 13:50:00,77.41,77.56,77.38,77.5,4600.0,77.41,77.56,77.38,77.5,4600.0
2015-04-21 14:00:00,77.5,77.55,77.5,77.55,1200.0,77.5,77.55,77.5,77.55,1200.0
2015-04-21 14:10:00,77.58,77.73,77.52,77.66,10200.0,77.58,77.73,77.52,77.66,10200.0
2015-04-21 14:20:00,77.67,77.75,77.67,77.7,3600.0,77.67,77.75,77.67,77.7,3600.0
2015-04-21 14:30:00,77.71,77.82,77.71,77.78,2800.0,77.71,77.82,77.71,77.78,2800.0
2015-04-21 14:40:00,77.69,77.78,77.67,77.78,2000.0,77.69,77.78,77.67,77.78,2000.0
2015-04-21 14:50:00,77.77,77.86,77.72,77.86,3200.0,77.77,77.86,77.72,77.86,3200.0
2015-04-21 15:00:00,77.83,77.87,77.65,77.81,44000.0,77.83,77.87,77.65,77.81,44000.0
2015-04-21 15:10:00,77.8,77.86,77.67,77.67,3400.0,77.8,77.86,77.67,77.67,3400.0
2015-04-21 15:20:00,77.67,77.8,77.63,77.78,6800.0,77.67,77.8,77.63,77.78,6800.0
2015-04-21 15:30:00,77.78,77.81,77.64,77.69,6800.0,77.78,77.81,77.64,77.69,6800.0
2015-04-21 15:40:00,77.76,77.8,77.72,77.72,8200.0,77.76,77.8,77.72,77.72,8200.0
2015-04-21 15:50:00,77.65,77.72,77.56,77.62,36600.0,77.65,77.72,77.56,77.62,36600.0
2015-04-22 09:30:00,77.85,77.85,77.21,77.66,38000.0,77.85,77.85,77.21,77.66,38000.0
2015-04-22 09:40:00,77.7,77.88,77.06,77.45,9800.0,77.7,77.88,77.06,77.45,9800.0
2015-04-22 09:50:00,77.39,77.56,77.06,77.26,26800.0,77.39,77.56,77.06,77.26,26800.0
2015-04-22 10:00:00,77.41,77.52,77.08,77.26,40200.0,77.41,77.52,77.08,77.26,40200.0
2015-04-22 10:10:00,77.26,77.36,76.71,76.81,7200.0,77.26,77.36,76.71,76.81,7200.0
2015-04-22 10:20:00,76.92,77.0,76.88,76.94,6800.0,76.92,77.0,76.88,76.94,6800.0
2015-04-22 10:30:00,76.94,76.98,76.86,76.98,8400.0,76.94,76.98,76.86,76.98,8400.0
2015-04-22 10:40:00,76.94,77.19,76.94,77.1,7400.0,76.94,77.19,76.94,77.1,7400.0
2015-04-22 10:50:00,77.12,77.29,77.03,77.06,10600.0,77.12,77.29,77.03,77.06,10600.0
2015-04-22 11:00:00,77.11,77.21,77.08,77.15,9200.0,77.11,77.21,77.08,77.15,9200.0
2015-04-22 11:10:00,77.14,77.39,77.11,77.11,13200.0,77.14,77.39,77.11,77.11,13200.0
2015-04-22 11:20:00,77.13,77.19,77.04,77.04,4000.0,77.13,77.19,77.04,77.04,4000.0
2015-04-22 11:30:00,77.07,77.32,77.04,77.28,6200.0,77.07,77.32,77.04,77.28,6200.0
2015-04-22 11:40:00,77.23,77.27,77.13,77.14,7200.0,77.23,77.27,77.13,77.14,7200.0
2015-04-22 11:50:00,77.2,77.37,77.2,77.37,5200.0,77.2,77.37,77.2,77.37,5200.0
2015-04-22 12:00:00,77.31,77.47,77.04,77.23,22200.0,77.31,77.47,77.04,77.23,22200.0
2015-04-22 12:10:00,77.18,77.28,77.17,77.17,1000.0,77.18,77.28,77.17,77.17,1000.0
2015-04-22 12:20:00,77.29,77.42,77.29,77.37,3400.0,77.29,77.42,77.29,77.37,3400.0
2015-04-22 12:30:00,77.36,77.39,77.11,77.23,6800.0,77.36,77.39,77.11,77.23,6800.0
2015-04-22 12:40:00,77.23,77.35,77.2,77.35,1600.0,77.23,77.35,77.2,77.35,1600.0
2015-04-22 12:50:00,77.42,77.5,77.36,77.49,2200.0,77.42,77.5,77.36,77.49,2200.0
2015-04-22 13:00:00,77.49,77.72,77.49,77.61,4200.0,77.49,77.72,77.49,77.61,4200.0
2015-04-22 13:10:00,77.61,77.64,77.61,77.64,1000.0,77.61,77.64,77.61,77.64,1000.0
2015-04-22 13:20:00,77.62,77.73,77.58,77.58,8800.0,77.62,77.73,77.58,77.58,8800.0
2015-04-22 13:30:00,77.5,77.6,77.29,77.52,14000.0,77.5,77.6,77.29,77.52,14000.0
2015-04-22 13:40:00,77.6,77.76,77.6,77.76,3200.0,77.6,77.76,77.6,77.76,3200.0
2015-04-22 13:50:00,77.73,77.73,77.65,77.67,2800.0,77.73,77.73,77.65,77.67,2800.0
2015-04-22 14:00:00,77.69,77.73,77.66,77.69,3000.0,77.69,77.73,77.66,77.69,3000.0
2015-04-22 14:10:00,77.63,77.73,77.63,77.7,3000.0,77.63,77.73,77.63,77.7,3000.0
2015-04-22 14:20:00,77.71,77.92,77.71,77.91,2800.0,77.71,77.92,77.71,77.91,2800.0
2015-04-22 14:30:00,77.91,77.97,77.88,77.92,3800.0,77.91,77.97,77.88,77.92,3800.0
2015-04-22 14:40:00,77.96,77.97,77.88,77.88,5800.0,77.96,77.97,77.88,77.88,5800.0
2015-04-22 14:50:00,77.86,77.88,77.81,77.88,4200.0,77.86,77.88,77.81,77.88,4200.0
2015-04-22 15:00:00,77.84,77.91,77.82,77.89,2400.0,77.84,77.91,77.82,77.89,2400.0
2015-04-22 15:10:00,77.89,77.9,77.73,77.73,6200.0,77.89,77.9,77.73,77.73,6200.0
2015-04-22 15:20:00,77.71,77.76,77.71,77.71,6000.0,77.71,77.76,77.71,77.71,6000.0
2015-04-22 15:30:00,77.72,77.83,77.64,77.71,6800.0,77.72,77.83,77.64,77.71,6800.0
2015-04-22 15:40:00,77.73,78.03,77.73,78.03,15200.0,77.73,78.03,77.73,78.03,15200.0
2015-04-22 15:50:00,77.97,78.06,77.79,77.99,50800.0,77.97,78.06,77.79,77.99,50800.0
2015-04-23 09:30:00,77.51,78.36,77.51,77.77,45200.0,77.51,78.36,77.51,77.77,45200.0
2015-04-23 09:40:00,77.63,78.1,77.63,78.07,19800.0,77.63,78.1,77.63,78.07,19800.0
2015-04-23 09:50:00,78.08,78.08,77.9,77.92,5400.0,78.08,78.08,77.9,77.92,5400.0
2015-04-23 10:00:00,78.01,78.27,78.01,78.15,7800.0,78.01,78.27,78.01,78.15,7800.0
2015-04-23 10:10:00,78.11,78.2,77.94,78.04,8800.0,78.11,78.2,77.94,78.04,8800.0
2015-04-23 10:20:00,78.04,78.39,78.04,78.39,5400.0,78.04,78.39,78.04,78.39,5400.0
2015-04-23 10:30:00,78.29,78.5,78.28,78.5,9600.0,78.29,78.5,78.28,78.5,9600.0
2015-04-23 10:40:00,78.52,78.79,78.45,78.72,22200.0,78.52,78.79,78.45,78.72,22200.0
2015-04-23 10:50:00,78.71,78.87,78.7,78.84,11600.0,78.71,78.87,78.7,78.84,11600.0
2015-04-23 11:00:00,78.83,79.42,78.74,79.42,39600.0,78.83,79.42,78.74,79.42,39600.0
2015-04-23 11:10:00,79.42,79.42,79.25,79.33,9400.0,79.42,79.42,79.25,79.33,9400.0
2015-04-23 11:20:00,79.26,79.49,79.2,79.44,21400.0,79.26,79.49,79.2,79.44,21400.0
2015-04-23 11:30:00,79.5,79.76,79.38,79.57,40600.0,79.5,79.76,79.38,79.57,40600.0
2015-04-23 11:40:00,79.57,80.16,79.53,80.0,38000.0,79.57,80.16,79.53,80.0,38000.0
2015-04-23 11:50:00,80.0,81.0,79.87,80.3,67000.0,80.0,81.0,79.87,80.3,67000.0
2015-04-23 12:00:00,80.25,80.25,79.55,79.77,12600.0,80.25,80.25,79.55,79.77,12600.0
2015-04-23 12:10:00,79.83,79.99,79.79,79.89,7000.0,79.83,79.99,79.79,79.89,7000.0
2015-04-23 12:20:00,79.92,80.02,79.89,80.02,8000.0,79.92,80.02,79.89,80.02,8000.0
2015-04-23 12:30:00,80.02,80.08,79.96,80.08,8600.0,80.02,80.08,79.96,80.08,8600.0
2015-04-23 12:40:00,80.08,80.11,79.92,80.04,9000.0,80.08,80.11,79.92,80.04,9000.0
2015-04-23 12:50:00,80.06,80.16,79.96,80.06,7800.0,80.06,80.16,79.96,80.06,7800.0
2015-04-23 13:00:00,80.02,80.11,79.92,80.04,8200.0,80.02,80.11,79.92,80.04,8200.0
2015-04-23 13:10:00,80.0,80.14,79.96,80.05,10800.0,80.0,80.14,79.96,80.05,10800.0
2015-04-23 13:20:00,80.06,80.06,79.92,79.94,8400.0,80.06,80.06,79.92,79.94,8400.0
2015-04-23 13:30:00,79.96,80.21,79.96,80.03,6000.0,79.96,80.21,79.96,80.03,6000.0
2015-04-23 13:40:00,80.02,80.08,79.89,80.02,9400.0,80.02,80.08,79.89,80.02,9400.0
2015-04-23 13:50:00,80.08,80.08,79.92,79.99,7200.0,80.08,80.08,79.92,79.99,7200.0
2015-04-23 14:00:00,79.99,80.08,79.94,80.07,16200.0,79.99,80.08,79.94,80.07,16200.0
2015-04-23 14:10:00,80.01,80.06,79.92,79.92,9600.0,80.01,80.06,79.92,79.92,9600.0
2015-04-23 14:20:00,79.96,79.96,79.74,79.79,29000.0,79.96,79.96,79.74,79.79,29000.0
2015-04-23 14:30:00,79.8,79.83,79.69,79.74,12400.0,79.8,79.83,79.69,79.74,12400.0
2015-04-23 14:40:00,79.74,79.79,79.7,79.79,6800.0,79.74,79.79,79.7,79.79,6800.0
2015-04-23 14:50:00,79.79,79.87,79.76,79.87,6600.0,79.79,79.87,79.76,79.87,6600.0
2015-04-23 15:00:00,79.86,79.91,79.83,79.91,6600.0,79.86,79.91,79.83,79.91,6600.0
2015-04-23 15:10:00,79.91,79.98,79.89,79.92,23200.0,79.91,79.98,79.89,79.92,23200.0
2015-04-23 15:20:00,79.92,79.93,79.79,79.92,13600.0,79.92,79.93,79.79,79.92,13600.0
2015-04-23 15:30:00,79.9,79.92,79.83,79.91,15400.0,79.9,79.92,79.83,79.91,15400.0
2015-04-23 15:40:00,79.92,80.02,79.86,79.91,21200.0,79.92,80.02,79.86,79.91,21200.0
2015-04-23 15:50:00,79.89,79.89,79.7,79.7,53000.0,79.89,79.89,79.7,79.7,53000.0
2015-04-24 09:30:00,80.0,80.28,79.47,80.24,29600.0,80.0,80.28,79.47,80.24,29600.0
2015-04-24 09:40:00,80.1,80.75,79.41,80.64,31800.0,80.1,80.75,79.41,80.64,31800.0
2015-04-24 09:50:00,80.64,81.32,80.48,81.11,43600.0,80.64,81.32,80.48,81.11,43600.0
2015-04-24 10:00:00,81.18,81.38,80.85,81.01,26600.0,81.18,81.38,80.85,81.01,26600.0
2015-04-24 10:10:00,81.01,81.01,80.91,80.97,36600.0,81.01,81.01,80.91,80.97,36600.0
2015-04-24 10:20:00,80.99,81.08,80.88,81.05,25800.0,80.99,81.08,80.88,81.05,25800.0
2015-04-24 10:30:00,81.08,81.14,80.95,81.07,15000.0,81.08,81.14,80.95,81.07,15000.0
2015-04-24 10:40:00,81.1,81.38,81.07,81.22,20600.0,81.1,81.38,81.07,81.22,20600.0
2015-04-24 10:50:00,81.14,81.3,81.1,81.24,6000.0,81.14,81.3,81.1,81.24,6000.0
2015-04-24 11:00:00,81.24,81.35,81.2,81.33,8800.0,81.24,81.35,81.2,81.33,8800.0
2015-04-24 11:10:00,81.35,81.42,81.05,81.31,23600.0,81.35,81.42,81.05,81.31,23600.0
2015-04-24 11:20:00,81.23,81.3,80.95,81.14,17600.0,81.23,81.3,80.95,81.14,17600.0
2015-04-24 11:30:00,81.14,81.2,81.0,81.08,16200.0,81.14,81.2,81.0,81.08,16200.0
2015-04-24 11:40:00,81.05,81.34,80.91,81.34,12400.0,81.05,81.34,80.91,81.34,12400.0
2015-04-24 11:50:00,81.26,81.27,80.97,81.13,20200.0,81.26,81.27,80.97,81.13,20200.0
2015-04-24 12:00:00,81.14,81.21,80.94,81.04,4000.0,81.14,81.21,80.94,81.04,4000.0
2015-04-24 12:10:00,81.1,81.1,80.92,81.01,11600.0,81.1,81.1,80.92,81.01,11600.0
2015-04-24 12:20:00,81.04,81.35,81.04,81.14,10200.0,81.04,81.35,81.04,81.14,10200.0
2015-04-24 12:30:00,81.25,81.25,81.06,81.06,7800.0,81.25,81.25,81.06,81.06,7800.0
2015-04-24 12:40:00,81.12,81.32,81.0,81.32,7800.0,81.12,81.32,81.0,81.32,7800.0
2015-04-24 12:50:00,81.31,81.44,81.14,81.36,18200.0,81.31,81.44,81.14,81.36,18200.0
2015-04-24 13:00:00,81.38,81.49,81.27,81.31,14200.0,81.38,81.49,81.27,81.31,14200.0
2015-04-24 13:10:00,81.36,81.69,81.29,81.5,20400.0,81.36,81.69,81.29,81.5,20400.0
2015-04-24 13:20:00,81.51,81.61,81.42,81.58,16800.0,81.51,81.61,81.42,81.58,16800.0
2015-04-24 13:30:00,81.61,81.8,81.58,81.67,17200.0,81.61,81.8,81.58,81.67,17200.0
2015-04-24 13:40:00,81.61,81.78,81.61,81.77,13800.0,81.61,81.78,81.61,81.77,13800.0
2015-04-24 13:50:00,81.77,81.85,81.65,81.83,11000.0,81.77,81.85,81.65,81.83,11000.0
2015-04-24 14:00:00,81.86,81.86,81.71,81.72,11600.0,81.86,81.86,81.71,81.72,11600.0
2015-04-24 14:10:00,81.78,81.85,81.74,81.76,20800.0,81.78,81.85,81.74,81.76,20800.0
2015-04-24 14:20:00,81.78,82.13,81.76,82.1,16200.0,81.78,82.13,81.76,82.1,16200.0
2015-04-24 14:30:00,82.02,82.13,82.0,82.13,15600.0,82.02,82.13,82.0,82.13,15600.0
2015-04-24 14:40:00,82.14,82.24,81.96,82.0,17600.0,82.14,82.24,81.96,82.0,17600.0
2015-04-24 14:50:00,81.92,81.95,81.69,81.74,13600.0,81.92,81.95,81.69,81.74,13600.0
2015-04-24 15:00:00,81.75,81.79,81.64,81.74,16200.0,81.75,81.79,81.64,81.74,16200.0
2015-04-24 15:10:00,81.77,82.01,81.75,81.95,23800.0,81.77,82.01,81.75,81.95,23800.0
2015-04-24 15:20:00,81.97,81.97,81.8,81.89,23000.0,81.97,81.97,81.8,81.89,23000.0
2015-04-24 15:30:00,81.89,81.89,81.8,81.82,21800.0,81.89,81.89,81.8,81.82,21800.0
2015-04-24 15:40:00,81.84,81.94,81.84,81.91,29200.0,81.84,81.94,81.84,81.91,29200.0
2015-04-24 15:50:00,81.9,82.13,81.77,82.03,79200.0,81.9,82.13,81.77,82.03,79200.0
2015-04-27 09:30:00,81.92,81.97,81.5,81.61,7600.0,81.92,81.97,81.5,81.61,7600.0
2015-04-27 09:40:00,81.57,81.61,81.48,81.55,7000.0,81.57,81.61,81.48,81.55,7000.0
2015-04-27 09:50:00,81.43,81.6,81.28,81.6,10600.0,81.43,81.6,81.28,81.6,10600.0
2015-04-27 10:00:00,81.45,81.59,81.25,81.34,11600.0,81.45,81.59,81.25,81.34,11600.0
2015-04-27 10:10:00,81.33,81.44,81.1,81.44,11000.0,81.33,81.44,81.1,81.44,11000.0
2015-04-27 10:20:00,81.36,81.44,81.29,81.39,11000.0,81.36,81.44,81.29,81.39,11000.0
2015-04-27 10:30:00,81.33,81.33,81.22,81.28,6800.0,81.33,81.33,81.22,81.28,6800.0
2015-04-27 10:40:00,81.17,81.27,81.15,81.16,22600.0,81.17,81.27,81.15,81.16,22600.0
2015-04-27 10:50:00,81.13,81.2,81.01,81.11,23600.0,81.13,81.2,81.01,81.11,23600.0
2015-04-27 11:00:00,81.04,81.18,81.03,81.14,22800.0,81.04,81.18,81.03,81.14,22800.0
2015-04-27 11:10:00,81.11,81.14,81.01,81.11,9600.0,81.11,81.14,81.01,81.11,9600.0
2015-04-27 11:20:00,81.08,81.14,80.96,81.07,10000.0,81.08,81.14,80.96,81.07,10000.0
2015-04-27 11:30:00,81.14,81.14,81.0,81.01,6400.0,81.14,81.14,81.0,81.01,6400.0
2015-04-27 11:40:00,80.95,81.05,80.92,81.05,10600.0,80.95,81.05,80.92,81.05,10600.0
2015-04-27 11:50:00,80.94,81.13,80.94,81.13,37200.0,80.94,81.13,80.94,81.13,37200.0
2015-04-27 12:00:00,81.09,81.13,81.04,81.05,65800.0,81.09,81.13,81.04,81.05,65800.0
2015-04-27 12:10:00,81.02,81.06,80.57,80.57,49000.0,81.02,81.06,80.57,80.57,49000.0
2015-04-27 12:20:00,80.5,80.64,80.41,80.46,24400.0,80.5,80.64,80.41,80.46,24400.0
2015-04-27 12:30:00,80.44,80.53,80.39,80.48,14400.0,80.44,80.53,80.39,80.48,14400.0
2015-04-27 12:40:00,80.48,80.61,80.42,80.61,14000.0,80.48,80.61,80.42,80.61,14000.0
2015-04-27 12:50:00,80.58,80.73,80.56,80.71,17400.0,80.58,80.73,80.56,80.71,17400.0
2015-04-27 13:00:00,80.74,80.96,80.7,80.8,15400.0,80.74,80.96,80.7,80.8,15400.0
2015-04-27 13:10:00,80.79,80.84,80.61,80.62,12200.0,80.79,80.84,80.61,80.62,12200.0
2015-04-27 13:20:00,80.66,80.83,80.55,80.83,11800.0,80.66,80.83,80.55,80.83,11800.0
2015-04-27 13:30:00,80.84,80.91,80.77,80.82,8800.0,80.84,80.91,80.77,80.82,8800.0
2015-04-27 13:40:00,80.81,81.16,80.8,80.88,11400.0,80.81,81.16,80.8,80.88,11400.0
2015-04-27 13:50:00,80.89,81.2,80.86,81.08,16800.0,80.89,81.2,80.86,81.08,16800.0
2015-04-27 14:00:00,81.17,81.17,80.61,80.61,16000.0,81.17,81.17,80.61,80.61,16000.0
2015-04-27 14:10:00,80.61,80.78,80.54,80.64,21400.0,80.61,80.78,80.54,80.64,21400.0
2015-04-27 14:20:00,80.58,80.92,80.58,80.79,26400.0,80.58,80.92,80.58,80.79,26400.0
2015-04-27 14:30:00,80.75,80.75,80.53,80.53,28000.0,80.75,80.75,80.53,80.53,28000.0
2015-04-27 14:40:00,80.52,80.67,80.5,80.67,16800.0,80.52,80.67,80.5,80.67,16800.0
2015-04-27 14:50:00,80.58,80.66,80.45,80.55,20000.0,80.58,80.66,80.45,80.55,20000.0
2015-04-27 15:00:00,80.55,80.71,80.52,80.7,14000.0,80.55,80.71,80.52,80.7,14000.0
2015-04-27 15:10:00,80.7,80.76,80.53,80.53,40600.0,80.7,80.76,80.53,80.53,40600.0
2015-04-27 15:20:00,80.5,80.61,80.46,80.61,22800.0,80.5,80.61,80.46,80.61,22800.0
2015-04-27 15:30:00,80.61,80.61,80.4,80.45,26600.0,80.61,80.61,80.4,80.45,26600.0
2015-04-27 15:40:00,80.42,80.45,80.31,80.45,61000.0,80.42,80.45,80.31,80.45,61000.0
2015-04-27 15:50:00,80.42,80.67,80.3,80.5,75800.0,80.42,80.67,80.3,80.5,75800.0
2015-04-28 09:30:00,73.51,73.51,69.38,71.85,724600.0,73.51,73.51,69.38,71.85,724600.0
2015-04-28 09:40:00,71.86,71.97,70.3,71.42,269800.0,71.86,71.97,70.3,71.42,269800.0
2015-04-28 09:50:00,71.56,72.44,70.76,71.17,173600.0,71.56,72.44,70.76,71.17,173600.0
2015-04-28 10:00:00,71.13,72.5,70.77,72.41,125400.0,71.13,72.5,70.77,72.41,125400.0
2015-04-28 10:10:00,72.35,72.75,71.57,71.81,150600.0,72.35,72.75,71.57,71.81,150600.0
2015-04-28 10:20:00,71.67,71.79,71.26,71.78,41000.0,71.67,71.79,71.26,71.78,41000.0
2015-04-28 10:30:00,71.69,71.98,71.6,71.71,45000.0,71.69,71.98,71.6,71.71,45000.0
2015-04-28 10:40:00,71.71,72.35,71.71,72.06,39000.0,71.71,72.35,71.71,72.06,39000.0
2015-04-28 10:50:00,72.02,72.08,71.41,71.42,79200.0,72.02,72.08,71.41,71.42,79200.0
2015-04-28 11:00:00,71.44,71.71,71.38,71.67,56600.0,71.44,71.71,71.38,71.67,56600.0
2015-04-28 11:10:00,71.65,71.87,71.33,71.53,127400.0,71.65,71.87,71.33,71.53,127400.0
2015-04-28 11:20:00,71.55,71.91,71.51,71.58,33400.0,71.55,71.91,71.51,71.58,33400.0
2015-04-28 11:30:00,71.61,71.61,70.1,70.53,81000.0,71.61,71.61,70.1,70.53,81000.0
2015-04-28 11:40:00,70.45,70.5,70.06,70.39,48400.0,70.45,70.5,70.06,70.39,48400.0
2015-04-28 11:50:00,70.39,70.59,70.16,70.5,51000.0,70.39,70.59,70.16,70.5,51000.0
2015-04-28 12:00:00,70.45,71.02,70.28,70.58,60400.0,70.45,71.02,70.28,70.58,60400.0
2015-04-28 12:10:00,70.61,70.67,70.26,70.49,90000.0,70.61,70.67,70.26,70.49,90000.0
2015-04-28 12:20:00,70.48,70.73,70.14,70.38,49000.0,70.48,70.73,70.14,70.38,49000.0
2015-04-28 12:30:00,70.38,70.38,70.0,70.0,194600.0,70.38,70.38,70.0,70.0,194600.0
2015-04-28 12:40:00,70.0,70.46,70.0,70.34,54000.0,70.0,70.46,70.0,70.34,54000.0
2015-04-28 12:50:00,70.34,70.85,70.33,70.63,42600.0,70.34,70.85,70.33,70.63,42600.0
2015-04-28 13:00:00,70.63,70.63,70.35,70.41,36400.0,70.63,70.63,70.35,70.41,36400.0
2015-04-28 13:10:00,70.38,70.45,70.23,70.37,30600.0,70.38,70.45,70.23,70.37,30600.0
2015-04-28 13:20:00,70.38,70.39,70.06,70.08,109000.0,70.38,70.39,70.06,70.08,109000.0
2015-04-28 13:30:00,70.07,70.39,70.0,70.2,74800.0,70.07,70.39,70.0,70.2,74800.0
2015-04-28 13:40:00,70.23,70.23,69.77,69.83,44600.0,70.23,70.23,69.77,69.83,44600.0
2015-04-28 13:50:00,69.72,69.86,69.27,69.29,47400.0,69.72,69.86,69.27,69.29,47400.0
2015-04-28 14:00:00,69.29,69.42,68.76,68.76,115400.0,69.29,69.42,68.76,68.76,115400.0
2015-04-28 14:10:00,68.8,68.85,68.13,68.3,97400.0,68.8,68.85,68.13,68.3,97400.0
2015-04-28 14:20:00,68.3,68.66,68.01,68.2,98000.0,68.3,68.66,68.01,68.2,98000.0
2015-04-28 14:30:00,68.26,68.33,67.88,68.31,52000.0,68.26,68.33,67.88,68.31,52000.0
2015-04-28 14:40:00,68.25,69.7,68.2,69.03,141800.0,68.25,69.7,68.2,69.03,141800.0
2015-04-28 14:50:00,69.03,69.12,68.67,68.72,70200.0,69.03,69.12,68.67,68.72,70200.0
2015-04-28 15:00:00,68.72,69.23,68.21,68.21,136200.0,68.72,69.23,68.21,68.21,136200.0
2015-04-28 15:10:00,68.12,68.21,66.91,67.31,172000.0,68.12,68.21,66.91,67.31,172000.0
2015-04-28 15:20:00,67.37,67.71,67.14,67.59,81200.0,67.37,67.71,67.14,67.59,81200.0
2015-04-28 15:30:00,67.59,68.38,67.48,68.15,99200.0,67.59,68.38,67.48,68.15,99200.0
2015-04-28 15:40:00,68.08,68.08,67.01,67.22,112000.0,68.08,68.08,67.01,67.22,112000.0
2015-04-28 15:50:00,67.22,67.3,66.73,66.89,245800.0,67.22,67.3,66.73,66.89,245800.0
2015-04-29 09:30:00,64.89,65.96,64.37,64.37,145200.0,64.89,65.96,64.37,64.37,145200.0
2015-04-29 09:40:00,64.51,64.75,63.76,64.41,132200.0,64.51,64.75,63.76,64.41,132200.0
2015-04-29 09:50:00,64.41,64.72,64.26,64.26,245400.0,64.41,64.72,64.26,64.26,245400.0
2015-04-29 10:00:00,64.24,64.25,63.27,63.3,136400.0,64.24,64.25,63.27,63.3,136400.0
2015-04-29 10:10:00,63.28,63.32,61.89,61.96,229400.0,63.28,63.32,61.89,61.96,229400.0
2015-04-29 10:20:00,61.95,62.48,61.37,62.34,274000.0,61.95,62.48,61.37,62.34,274000.0
2015-04-29 10:30:00,62.34,62.76,62.31,62.54,137400.0,62.34,62.76,62.31,62.54,137400.0
2015-04-29 10:40:00,62.55,62.74,62.52,62.74,107800.0,62.55,62.74,62.52,62.74,107800.0
2015-04-29 10:50:00,62.74,63.41,62.71,63.41,105800.0,62.74,63.41,62.71,63.41,105800.0
2015-04-29 11:00:00,63.41,64.17,63.34,64.04,115200.0,63.41,64.17,63.34,64.04,115200.0
2015-04-29 11:10:00,64.08,65.26,64.01,65.13,165600.0,64.08,65.26,64.01,65.13,165600.0
2015-04-29 11:20:00,65.13,65.24,64.73,65.05,116000.0,65.13,65.24,64.73,65.05,116000.0
2015-04-29 11:30:00,65.03,65.05,64.18,64.36,40800.0,65.03,65.05,64.18,64.36,40800.0
2015-04-29 11:40:00,64.36,64.4,63.9,64.01,35000.0,64.36,64.4,63.9,64.01,35000.0
2015-04-29 11:50:00,64.01,64.14,63.84,64.14,51600.0,64.01,64.14,63.84,64.14,51600.0
2015-04-29 12:00:00,64.17,64.27,63.85,63.87,32200.0,64.17,64.27,63.85,63.87,32200.0
2015-04-29 12:10:00,63.91,64.05,63.79,63.81,34600.0,63.91,64.05,63.79,63.81,34600.0
2015-04-29 12:20:00,63.84,64.01,63.56,63.57,53600.0,63.84,64.01,63.56,63.57,53600.0
2015-04-29 12:30:00,63.56,63.83,63.46,63.51,34800.0,63.56,63.83,63.46,63.51,34800.0
2015-04-29 12:40:00,63.5,63.72,63.5,63.71,28600.0,63.5,63.72,63.5,63.71,28600.0
2015-04-29 12:50:00,63.72,64.06,63.61,64.06,59400.0,63.72,64.06,63.61,64.06,59400.0
2015-04-29 13:00:00,64.05,64.31,63.65,64.0,99400.0,64.05,64.31,63.65,64.0,99400.0
2015-04-29 13:10:00,64.05,64.19,63.94,64.14,34800.0,64.05,64.19,63.94,64.14,34800.0
2015-04-29 13:20:00,64.08,64.15,64.06,64.09,30400.0,64.08,64.15,64.06,64.09,30400.0
2015-04-29 13:30:00,64.08,64.18,64.07,64.17,29000.0,64.08,64.18,64.07,64.17,29000.0
2015-04-29 13:40:00,64.2,64.68,64.2,64.35,30600.0,64.2,64.68,64.2,64.35,30600.0
2015-04-29 13:50:00,64.36,64.44,64.07,64.1,117000.0,64.36,64.44,64.07,64.1,117000.0
2015-04-29 14:00:00,64.1,64.1,63.96,63.98,84000.0,64.1,64.1,63.96,63.98,84000.0
2015-04-29 14:10:00,63.98,64.04,63.77,63.85,45000.0,63.98,64.04,63.77,63.85,45000.0
2015-04-29 14:20:00,63.87,64.45,63.86,64.29,63400.0,63.87,64.45,63.86,64.29,63400.0
2015-04-29 14:30:00,64.36,64.88,64.23,64.68,55000.0,64.36,64.88,64.23,64.68,55000.0
2015-04-29 14:40:00,64.69,64.9,64.44,64.52,53800.0,64.69,64.9,64.44,64.52,53800.0
2015-04-29 14:50:00,64.52,64.52,64.03,64.17,49400.0,64.52,64.52,64.03,64.17,49400.0
2015-04-29 15:00:00,64.15,64.2,63.89,64.04,38600.0,64.15,64.2,63.89,64.04,38600.0
2015-04-29 15:10:00,64.03,64.46,64.0,64.46,42800.0,64.03,64.46,64.0,64.46,42800.0
2015-04-29 15:20:00,64.49,64.81,64.45,64.81,64600.0,64.49,64.81,64.45,64.81,64600.0
2015-04-29 15:30:00,64.81,65.27,64.77,65.23,98200.0,64.81,65.27,64.77,65.23,98200.0
2015-04-29 15:40:00,65.23,65.32,64.95,64.98,112800.0,65.23,65.32,64.95,64.98,112800.0
2015-04-29 15:50:00,64.98,65.36,64.97,65.33,151000.0,64.98,65.36,64.97,65.33,151000.0
2015-04-30 09:30:00,65.03,65.25,64.31,64.7,35600.0,65.03,65.25,64.31,64.7,35600.0
2015-04-30 09:40:00,64.68,64.93,64.54,64.71,34600.0,64.68,64.93,64.54,64.71,34600.0
2015-04-30 09:50:00,64.73,64.76,64.54,64.69,37200.0,64.73,64.76,64.54,64.69,37200.0
2015-04-30 10:00:00,64.67,65.26,64.61,65.11,47000.0,64.67,65.26,64.61,65.11,47000.0
2015-04-30 10:10:00,65.1,65.11,64.83,65.01,33800.0,65.1,65.11,64.83,65.01,33800.0
2015-04-30 10:20:00,65.01,65.17,64.9,65.13,26600.0,65.01,65.17,64.9,65.13,26600.0
2015-04-30 10:30:00,65.14,65.14,64.96,64.98,30400.0,65.14,65.14,64.96,64.98,30400.0
2015-04-30 10:40:00,64.92,65.09,64.89,64.97,48600.0,64.92,65.09,64.89,64.97,48600.0
2015-04-30 10:50:00,64.97,65.0,64.89,64.96,22200.0,64.97,65.0,64.89,64.96,22200.0
2015-04-30 11:00:00,64.99,65.3,64.91,65.26,33400.0,64.99,65.3,64.91,65.26,33400.0
2015-04-30 11:10:00,65.27,65.27,65.11,65.15,14000.0,65.27,65.27,65.11,65.15,14000.0
2015-04-30 11:20:00,65.14,65.19,64.86,64.96,24800.0,65.14,65.19,64.86,64.96,24800.0
2015-04-30 11:30:00,64.96,65.07,64.59,64.65,19000.0,64.96,65.07,64.59,64.65,19000.0
2015-04-30 11:40:00,64.64,64.89,64.42,64.8,31000.0,64.64,64.89,64.42,64.8,31000.0
2015-04-30 11:50:00,64.79,64.79,64.52,64.53,32200.0,64.79,64.79,64.52,64.53,32200.0
2015-04-30 12:00:00,64.53,64.85,64.51,64.64,26600.0,64.53,64.85,64.51,64.64,26600.0
2015-04-30 12:10:00,64.63,64.82,64.5,64.69,51000.0,64.63,64.82,64.5,64.69,51000.0
2015-04-30 12:20:00,64.64,64.78,64.53,64.75,43200.0,64.64,64.78,64.53,64.75,43200.0
2015-04-30 12:30:00,64.68,64.99,64.6,64.82,40200.0,64.68,64.99,64.6,64.82,40200.0
2015-04-30 12:40:00,64.81,65.03,64.68,64.85,38400.0,64.81,65.03,64.68,64.85,38400.0
2015-04-30 12:50:00,64.92,65.0,64.53,64.54,16400.0,64.92,65.0,64.53,64.54,16400.0
2015-04-30 13:00:00,64.53,64.67,64.5,64.5,18400.0,64.53,64.67,64.5,64.5,18400.0
2015-04-30 13:10:00,64.42,64.6,64.29,64.51,17400.0,64.42,64.6,64.29,64.51,17400.0
2015-04-30 13:20:00,64.52,64.54,64.43,64.5,33000.0,64.52,64.54,64.43,64.5,33000.0
2015-04-30 13:30:00,64.52,64.72,64.52,64.57,10600.0,64.52,64.72,64.52,64.57,10600.0
2015-04-30 13:40:00,64.56,64.57,64.3,64.33,19400.0,64.56,64.57,64.3,64.33,19400.0
2015-04-30 13:50:00,64.33,64.42,64.28,64.35,24200.0,64.33,64.42,64.28,64.35,24200.0
2015-04-30 14:00:00,64.32,64.33,64.13,64.25,15600.0,64.32,64.33,64.13,64.25,15600.0
2015-04-30 14:10:00,64.3,64.5,64.26,64.42,18600.0,64.3,64.5,64.26,64.42,18600.0
2015-04-30 14:20:00,64.34,64.38,64.03,64.1,18600.0,64.34,64.38,64.03,64.1,18600.0
2015-04-30 14:30:00,64.11,64.13,63.98,63.99,22200.0,64.11,64.13,63.98,63.99,22200.0
2015-04-30 14:40:00,64.0,64.02,63.76,63.82,29200.0,64.0,64.02,63.76,63.82,29200.0
2015-04-30 14:50:00,63.8,63.8,63.53,63.53,34400.0,63.8,63.8,63.53,63.53,34400.0
2015-04-30 15:00:00,63.5,63.57,63.21,63.27,53800.0,63.5,63.57,63.21,63.27,53800.0
2015-04-30 15:10:00,63.23,63.23,62.93,63.01,142800.0,63.23,63.23,62.93,63.01,142800.0
2015-04-30 15:20:00,63.02,63.02,62.49,62.52,66800.0,63.02,63.02,62.49,62.52,66800.0
2015-04-30 15:30:00,62.55,62.97,62.52,62.93,50400.0,62.55,62.97,62.52,62.93,50400.0
2015-04-30 15:40:00,62.91,62.91,62.62,62.62,74200.0,62.91,62.91,62.62,62.62,74200.0
2015-04-30 15:50:00,62.61,62.88,62.55,62.68,129400.0,62.61,62.88,62.55,62.68,129400.0
2015-05-01 09:30:00,62.5,63.34,62.5,63.21,36600.0,62.5,63.34,62.5,63.21,36600.0
2015-05-01 09:40:00,63.2,64.01,63.07,63.88,77000.0,63.2,64.01,63.07,63.88,77000.0
2015-05-01 09:50:00,63.77,63.92,63.4,63.82,22600.0,63.77,63.92,63.4,63.82,22600.0
2015-05-01 10:00:00,63.77,63.98,63.68,63.97,25200.0,63.77,63.98,63.68,63.97,25200.0
2015-05-01 10:10:00,63.98,64.34,63.89,64.3,32400.0,63.98,64.34,63.89,64.3,32400.0
2015-05-01 10:20:00,64.31,64.55,64.24,64.42,33000.0,64.31,64.55,64.24,64.42,33000.0
2015-05-01 10:30:00,64.41,64.42,64.28,64.35,27200.0,64.41,64.42,64.28,64.35,27200.0
2015-05-01 10:40:00,64.35,64.97,64.31,64.59,60400.0,64.35,64.97,64.31,64.59,60400.0
2015-05-01 10:50:00,64.55,64.9,64.55,64.9,24400.0,64.55,64.9,64.55,64.9,24400.0
2015-05-01 11:00:00,64.89,65.11,64.8,65.08,32800.0,64.89,65.11,64.8,65.08,32800.0
2015-05-01 11:10:00,65.08,65.2,64.92,65.0,35400.0,65.08,65.2,64.92,65.0,35400.0
2015-05-01 11:20:00,64.96,65.11,64.95,65.08,29800.0,64.96,65.11,64.95,65.08,29800.0
2015-05-01 11:30:00,65.07,65.42,65.05,65.24,55800.0,65.07,65.42,65.05,65.24,55800.0
2015-05-01 11:40:00,65.22,65.27,65.08,65.12,36600.0,65.22,65.27,65.08,65.12,36600.0
2015-05-01 11:50:00,65.06,65.18,64.99,65.14,21200.0,65.06,65.18,64.99,65.14,21200.0
2015-05-01 12:00:00,65.14,65.14,65.0,65.04,13600.0,65.14,65.14,65.0,65.04,13600.0
2015-05-01 12:10:00,65.04,65.06,64.97,65.06,12200.0,65.04,65.06,64.97,65.06,12200.0
2015-05-01 12:20:00,65.11,65.16,64.97,65.04,39400.0,65.11,65.16,64.97,65.04,39400.0
2015-05-01 12:30:00,65.03,65.04,64.94,65.03,25600.0,65.03,65.04,64.94,65.03,25600.0
2015-05-01 12:40:00,65.05,65.05,64.91,65.0,14400.0,65.05,65.05,64.91,65.0,14400.0
2015-05-01 12:50:00,65.0,65.01,64.93,64.93,23000.0,65.0,65.01,64.93,64.93,23000.0
2015-05-01 13:00:00,65.0,65.01,64.74,64.76,26800.0,65.0,65.01,64.74,64.76,26800.0
2015-05-01 13:10:00,64.74,64.85,64.64,64.75,35400.0,64.74,64.85,64.64,64.75,35400.0
2015-05-01 13:20:00,64.75,64.91,64.63,64.79,41800.0,64.75,64.91,64.63,64.79,41800.0
2015-05-01 13:30:00,64.8,64.91,64.79,64.86,19200.0,64.8,64.91,64.79,64.86,19200.0
2015-05-01 13:40:00,64.83,65.19,64.83,65.15,28200.0,64.83,65.19,64.83,65.15,28200.0
2015-05-01 13:50:00,65.16,65.31,65.16,65.24,14200.0,65.16,65.31,65.16,65.24,14200.0
2015-05-01 14:00:00,65.24,65.29,65.12,65.25,20600.0,65.24,65.29,65.12,65.25,20600.0
2015-05-01 14:10:00,65.23,65.54,65.22,65.5,20800.0,65.23,65.54,65.22,65.5,20800.0
2015-05-01 14:20:00,65.51,65.75,65.47,65.56,60200.0,65.51,65.75,65.47,65.56,60200.0
2015-05-01 14:30:00,65.5,65.58,65.39,65.54,36800.0,65.5,65.58,65.39,65.54,36800.0
2015-05-01 14:40:00,65.53,65.63,65.47,65.63,33600.0,65.53,65.63,65.47,65.63,33600.0
2015-05-01 14:50:00,65.63,65.68,65.33,65.53,33400.0,65.63,65.68,65.33,65.53,33400.0
2015-05-01 15:00:00,65.5,65.82,65.48,65.78,48800.0,65.5,65.82,65.48,65.78,48800.0
2015-05-01 15:10:00,65.79,65.98,65.76,65.93,50200.0,65.79,65.98,65.76,65.93,50200.0
2015-05-01 15:20:00,65.92,66.06,65.92,66.0,68400.0,65.92,66.06,65.92,66.0,68400.0
2015-05-01 15:30:00,65.99,66.17,65.98,66.16,73200.0,65.99,66.17,65.98,66.16,73200.0
2015-05-01 15:40:00,66.15,66.45,66.15,66.45,84200.0,66.15,66.45,66.15,66.45,84200.0
2015-05-01 15:50:00,66.44,66.53,66.21,66.47,190800.0,66.44,66.53,66.21,66.47,190800.0
2015-05-04 09:30:00,66.5,66.95,66.14,66.54,27800.0,66.5,66.95,66.14,66.54,27800.0
2015-05-04 09:40:00,66.55,66.55,66.1,66.11,20200.0,66.55,66.55,66.1,66.11,20200.0
2015-05-04 09:50:00,66.18,66.52,66.05,66.31,17400.0,66.18,66.52,66.05,66.31,17400.0
2015-05-04 10:00:00,66.39,66.78,66.28,66.36,24200.0,66.39,66.78,66.28,66.36,24200.0
2015-05-04 10:10:00,66.36,66.36,65.9,66.06,26600.0,66.36,66.36,65.9,66.06,26600.0
2015-05-04 10:20:00,66.19,66.56,65.9,66.45,22200.0,66.19,66.56,65.9,66.45,22200.0
2015-05-04 10:30:00,66.33,66.43,66.16,66.31,15600.0,66.33,66.43,66.16,66.31,15600.0
2015-05-04 10:40:00,66.36,66.36,66.04,66.17,24600.0,66.36,66.36,66.04,66.17,24600.0
2015-05-04 10:50:00,66.17,66.18,66.07,66.08,21400.0,66.17,66.18,66.07,66.08,21400.0
2015-05-04 11:00:00,66.08,66.21,66.07,66.12,33400.0,66.08,66.21,66.07,66.12,33400.0
2015-05-04 11:10:00,66.19,66.19,65.86,65.9,20200.0,66.19,66.19,65.86,65.9,20200.0
2015-05-04 11:20:00,65.89,66.08,65.88,65.91,22000.0,65.89,66.08,65.88,65.91,22000.0
2015-05-04 11:30:00,66.0,66.01,65.89,66.01,10200.0,66.0,66.01,65.89,66.01,10200.0
2015-05-04 11:40:00,65.99,66.0,65.87,65.92,29600.0,65.99,66.0,65.87,65.92,29600.0
2015-05-04 11:50:00,65.95,66.0,65.91,65.96,27600.0,65.95,66.0,65.91,65.96,27600.0
2015-05-04 12:00:00,65.95,65.95,65.7,65.7,10200.0,65.95,65.95,65.7,65.7,10200.0
2015-05-04 12:10:00,65.66,65.7,65.44,65.45,16800.0,65.66,65.7,65.44,65.45,16800.0
2015-05-04 12:20:00,65.45,65.58,65.42,65.5,18400.0,65.45,65.58,65.42,65.5,18400.0
2015-05-04 12:30:00,65.43,65.52,65.25,65.29,59600.0,65.43,65.52,65.25,65.29,59600.0
2015-05-04 12:40:00,65.27,65.58,65.24,65.55,26600.0,65.27,65.58,65.24,65.55,26600.0
2015-05-04 12:50:00,65.53,65.6,65.38,65.38,8600.0,65.53,65.6,65.38,65.38,8600.0
2015-05-04 13:00:00,65.38,65.5,65.38,65.39,19200.0,65.38,65.5,65.38,65.39,19200.0
2015-05-04 13:10:00,65.37,65.5,65.28,65.45,16400.0,65.37,65.5,65.28,65.45,16400.0
2015-05-04 13:20:00,65.45,65.6,65.35,65.52,17600.0,65.45,65.6,65.35,65.52,17600.0
2015-05-04 13:30:00,65.56,65.75,65.45,65.75,14200.0,65.56,65.75,65.45,65.75,14200.0
2015-05-04 13:40:00,65.75,65.82,65.67,65.67,14200.0,65.75,65.82,65.67,65.67,14200.0
2015-05-04 13:50:00,65.65,65.74,65.54,65.63,10600.0,65.65,65.74,65.54,65.63,10600.0
2015-05-04 14:00:00,65.64,65.64,65.46,65.48,10800.0,65.64,65.64,65.46,65.48,10800.0
2015-05-04 14:10:00,65.51,65.61,65.45,65.57,8200.0,65.51,65.61,65.45,65.57,8200.0
2015-05-04 14:20:00,65.6,65.6,65.36,65.36,6000.0,65.6,65.6,65.36,65.36,6000.0
2015-05-04 14:30:00,65.44,65.49,65.39,65.43,13200.0,65.44,65.49,65.39,65.43,13200.0
2015-05-04 14:40:00,65.41,65.5,65.35,65.36,11800.0,65.41,65.5,65.35,65.36,11800.0
2015-05-04 14:50:00,65.4,65.42,65.35,65.38,9000.0,65.4,65.42,65.35,65.38,9000.0
2015-05-04 15:00:00,65.36,65.41,65.17,65.22,17400.0,65.36,65.41,65.17,65.22,17400.0
2015-05-04 15:10:00,65.16,65.31,65.1,65.28,23600.0,65.16,65.31,65.1,65.28,23600.0
2015-05-04 15:20:00,65.28,65.36,65.22,65.31,23000.0,65.28,65.36,65.22,65.31,23000.0
2015-05-04 15:30:00,65.28,65.41,65.25,65.32,29200.0,65.28,65.41,65.25,65.32,29200.0
2015-05-04 15:40:00,65.22,65.37,65.21,65.26,43000.0,65.22,65.37,65.21,65.26,43000.0
2015-05-04 15:50:00,65.26,65.36,65.21,65.25,260800.0,65.26,65.36,65.21,65.25,260800.0
2015-05-05 09:30:00,65.71,65.75,65.01,65.01,18800.0,65.71,65.75,65.01,65.01,18800.0
2015-05-05 09:40:00,64.79,64.99,64.39,64.51,13600.0,64.79,64.99,64.39,64.51,13600.0
2015-05-05 09:50:00,64.51,64.6,64.39,64.6,7400.0,64.51,64.6,64.39,64.6,7400.0
2015-05-05 10:00:00,64.6,64.61,64.39,64.58,91600.0,64.6,64.61,64.39,64.58,91600.0
2015-05-05 10:10:00,64.56,64.67,64.47,64.58,82400.0,64.56,64.67,64.47,64.58,82400.0
2015-05-05 10:20:00,64.55,64.76,64.55,64.72,8000.0,64.55,64.76,64.55,64.72,8000.0
2015-05-05 10:30:00,64.72,64.72,64.5,64.5,8800.0,64.72,64.72,64.5,64.5,8800.0
2015-05-05 10:40:00,64.52,64.82,64.41,64.69,120800.0,64.52,64.82,64.41,64.69,120800.0
2015-05-05 10:50:00,64.69,64.74,64.57,64.58,5600.0,64.69,64.74,64.57,64.58,5600.0
2015-05-05 11:00:00,64.59,64.61,64.38,64.5,15800.0,64.59,64.61,64.38,64.5,15800.0
2015-05-05 11:10:00,64.48,64.5,64.19,64.19,7400.0,64.48,64.5,64.19,64.19,7400.0
2015-05-05 11:20:00,64.19,64.19,63.8,63.8,17600.0,64.19,64.19,63.8,63.8,17600.0
2015-05-05 11:30:00,63.79,63.88,63.66,63.82,65000.0,63.79,63.88,63.66,63.82,65000.0
2015-05-05 11:40:00,63.88,64.0,63.85,63.97,13000.0,63.88,64.0,63.85,63.97,13000.0
2015-05-05 11:50:00,63.97,64.05,63.92,64.05,6400.0,63.97,64.05,63.92,64.05,6400.0
2015-05-05 12:00:00,64.07,64.13,63.85,64.06,43200.0,64.07,64.13,63.85,64.06,43200.0
2015-05-05 12:10:00,64.14,64.17,64.01,64.05,4800.0,64.14,64.17,64.01,64.05,4800.0
2015-05-05 12:20:00,64.02,64.02,63.81,63.81,10800.0,64.02,64.02,63.81,63.81,10800.0
2015-05-05 12:30:00,63.8,63.85,63.72,63.73,23600.0,63.8,63.85,63.72,63.73,23600.0
2015-05-05 12:40:00,63.82,63.82,63.62,63.66,11200.0,63.82,63.82,63.62,63.66,11200.0
2015-05-05 12:50:00,63.62,63.66,63.54,63.54,10200.0,63.62,63.66,63.54,63.54,10200.0
2015-05-05 13:00:00,63.5,63.5,63.23,63.31,14200.0,63.5,63.5,63.23,63.31,14200.0
2015-05-05 13:10:00,63.31,63.31,63.11,63.12,12800.0,63.31,63.31,63.11,63.12,12800.0
2015-05-05 13:20:00,63.13,63.4,63.09,63.34,21200.0,63.13,63.4,63.09,63.34,21200.0
2015-05-05 13:30:00,63.35,63.56,63.27,63.55,13200.0,63.35,63.56,63.27,63.55,13200.0
2015-05-05 13:40:00,63.52,63.55,63.47,63.51,7200.0,63.52,63.55,63.47,63.51,7200.0
2015-05-05 13:50:00,63.51,63.6,63.47,63.56,6400.0,63.51,63.6,63.47,63.56,6400.0
2015-05-05 14:00:00,63.52,63.59,63.51,63.54,10800.0,63.52,63.59,63.51,63.54,10800.0
2015-05-05 14:10:00,63.56,63.63,63.45,63.45,4200.0,63.56,63.63,63.45,63.45,4200.0
2015-05-05 14:20:00,63.42,63.47,63.38,63.45,9800.0,63.42,63.47,63.38,63.45,9800.0
2015-05-05 14:30:00,63.44,63.54,63.4,63.52,6800.0,63.44,63.54,63.4,63.52,6800.0
2015-05-05 14:40:00,63.48,63.48,63.35,63.35,9200.0,63.48,63.48,63.35,63.35,9200.0
2015-05-05 14:50:00,63.38,63.46,63.38,63.44,9400.0,63.38,63.46,63.38,63.44,9400.0
2015-05-05 15:00:00,63.45,63.45,63.29,63.29,16400.0,63.45,63.45,63.29,63.29,16400.0
2015-05-05 15:10:00,63.27,63.4,63.27,63.38,16800.0,63.27,63.4,63.27,63.38,16800.0
2015-05-05 15:20:00,63.37,63.46,63.35,63.44,23200.0,63.37,63.46,63.35,63.44,23200.0
2015-05-05 15:30:00,63.4,63.45,63.4,63.41,20200.0,63.4,63.45,63.4,63.41,20200.0
2015-05-05 15:40:00,63.38,63.44,63.32,63.32,21000.0,63.38,63.44,63.32,63.32,21000.0
2015-05-05 15:50:00,63.35,63.53,63.35,63.49,113000.0,63.35,63.53,63.35,63.49,113000.0
2015-05-06 09:30:00,65.91,66.83,64.48,64.48,28200.0,65.91,66.83,64.48,64.48,28200.0
2015-05-06 09:40:00,64.48,64.58,63.94,64.21,34200.0,64.48,64.58,63.94,64.21,34200.0
2015-05-06 09:50:00,64.35,64.59,64.2,64.26,17800.0,64.35,64.59,64.2,64.26,17800.0
2015-05-06 10:00:00,64.38,64.58,64.24,64.29,81200.0,64.38,64.58,64.24,64.29,81200.0
2015-05-06 10:10:00,64.28,64.65,64.28,64.53,29200.0,64.28,64.65,64.28,64.53,29200.0
2015-05-06 10:20:00,64.6,64.72,64.48,64.52,36000.0,64.6,64.72,64.48,64.52,36000.0
2015-05-06 10:30:00,64.52,64.55,64.16,64.4,38800.0,64.52,64.55,64.16,64.4,38800.0
2015-05-06 10:40:00,64.41,64.54,64.36,64.46,33400.0,64.41,64.54,64.36,64.46,33400.0
2015-05-06 10:50:00,64.45,64.46,63.95,63.97,65200.0,64.45,64.46,63.95,63.97,65200.0
2015-05-06 11:00:00,64.01,64.11,63.82,63.82,22400.0,64.01,64.11,63.82,63.82,22400.0
2015-05-06 11:10:00,63.82,63.85,63.6,63.75,9600.0,63.82,63.85,63.6,63.75,9600.0
2015-05-06 11:20:00,63.73,63.85,63.67,63.82,18600.0,63.73,63.85,63.67,63.82,18600.0
2015-05-06 11:30:00,63.83,63.94,63.79,63.88,7000.0,63.83,63.94,63.79,63.88,7000.0
2015-05-06 11:40:00,63.85,64.07,63.8,63.95,59200.0,63.85,64.07,63.8,63.95,59200.0
2015-05-06 11:50:00,64.01,64.04,63.97,63.98,10000.0,64.01,64.04,63.97,63.98,10000.0
2015-05-06 12:00:00,63.94,63.97,63.78,63.83,10200.0,63.94,63.97,63.78,63.83,10200.0
2015-05-06 12:10:00,63.81,63.89,63.71,63.89,5400.0,63.81,63.89,63.71,63.89,5400.0
2015-05-06 12:20:00,63.84,63.95,63.82,63.86,7600.0,63.84,63.95,63.82,63.86,7600.0
2015-05-06 12:30:00,63.86,63.92,63.82,63.88,8800.0,63.86,63.92,63.82,63.88,8800.0
2015-05-06 12:40:00,63.87,63.87,63.67,63.79,7400.0,63.87,63.87,63.67,63.79,7400.0
2015-05-06 12:50:00,63.76,63.81,63.65,63.69,7000.0,63.76,63.81,63.65,63.69,7000.0
2015-05-06 13:00:00,63.71,63.71,63.4,63.55,11200.0,63.71,63.71,63.4,63.55,11200.0
2015-05-06 13:10:00,63.52,63.73,63.46,63.73,13800.0,63.52,63.73,63.46,63.73,13800.0
2015-05-06 13:20:00,63.75,63.81,63.69,63.77,8400.0,63.75,63.81,63.69,63.77,8400.0
2015-05-06 13:30:00,63.75,63.85,63.71,63.84,14800.0,63.75,63.85,63.71,63.84,14800.0
2015-05-06 13:40:00,63.84,63.84,63.74,63.84,11400.0,63.84,63.84,63.74,63.84,11400.0
2015-05-06 13:50:00,63.84,63.88,63.69,63.75,7600.0,63.84,63.88,63.69,63.75,7600.0
2015-05-06 14:00:00,63.72,63.75,63.52,63.6,8600.0,63.72,63.75,63.52,63.6,8600.0
2015-05-06 14:10:00,63.61,63.63,63.38,63.51,11400.0,63.61,63.63,63.38,63.51,11400.0
2015-05-06 14:20:00,63.51,63.53,63.27,63.35,9800.0,63.51,63.53,63.27,63.35,9800.0
2015-05-06 14:30:00,63.38,63.38,63.22,63.28,10800.0,63.38,63.38,63.22,63.28,10800.0
2015-05-06 14:40:00,63.29,63.35,63.26,63.32,19600.0,63.29,63.35,63.26,63.32,19600.0
2015-05-06 14:50:00,63.32,63.41,63.32,63.39,17200.0,63.32,63.41,63.32,63.39,17200.0
2015-05-06 15:00:00,63.35,63.52,63.35,63.49,23800.0,63.35,63.52,63.35,63.49,23800.0
2015-05-06 15:10:00,63.54,63.54,63.41,63.44,25600.0,63.54,63.54,63.41,63.44,25600.0
2015-05-06 15:20:00,63.48,63.69,63.4,63.69,36600.0,63.48,63.69,63.4,63.69,36600.0
2015-05-06 15:30:00,63.69,63.89,63.63,63.73,66000.0,63.69,63.89,63.63,63.73,66000.0
2015-05-06 15:40:00,63.73,63.81,63.66,63.71,56800.0,63.73,63.81,63.66,63.71,56800.0
2015-05-06 15:50:00,63.72,63.97,63.66,63.97,245000.0,63.72,63.97,63.66,63.97,245000.0
2015-05-07 09:30:00,64.25,65.98,64.13,65.48,119000.0,64.25,65.98,64.13,65.48,119000.0
2015-05-07 09:40:00,65.33,65.76,64.87,65.31,40600.0,65.33,65.76,64.87,65.31,40600.0
2015-05-07 09:50:00,65.2,65.2,64.58,64.95,30600.0,65.2,65.2,64.58,64.95,30600.0
2015-05-07 10:00:00,64.98,65.13,64.71,65.11,55000.0,64.98,65.13,64.71,65.11,55000.0
2015-05-07 10:10:00,65.05,65.13,64.88,65.09,24000.0,65.05,65.13,64.88,65.09,24000.0
2015-05-07 10:20:00,65.1,65.26,64.92,65.15,24200.0,65.1,65.26,64.92,65.15,24200.0
2015-05-07 10:30:00,65.11,65.11,64.78,64.86,17400.0,65.11,65.11,64.78,64.86,17400.0
2015-05-07 10:40:00,64.86,64.98,64.75,64.75,14800.0,64.86,64.98,64.75,64.75,14800.0
2015-05-07 10:50:00,64.75,64.92,64.61,64.83,39800.0,64.75,64.92,64.61,64.83,39800.0
2015-05-07 11:00:00,64.86,64.86,64.63,64.76,12200.0,64.86,64.86,64.63,64.76,12200.0
2015-05-07 11:10:00,64.73,64.83,64.66,64.66,17000.0,64.73,64.83,64.66,64.66,17000.0
2015-05-07 11:20:00,64.71,64.71,64.49,64.62,27000.0,64.71,64.71,64.49,64.62,27000.0
2015-05-07 11:30:00,64.56,64.6,64.21,64.42,99000.0,64.56,64.6,64.21,64.42,99000.0
2015-05-07 11:40:00,64.38,64.5,64.35,64.35,66600.0,64.38,64.5,64.35,64.35,66600.0
2015-05-07 11:50:00,64.38,64.45,64.16,64.36,26800.0,64.38,64.45,64.16,64.36,26800.0
2015-05-07 12:00:00,64.36,64.45,64.24,64.33,40000.0,64.36,64.45,64.24,64.33,40000.0
2015-05-07 12:10:00,64.34,64.58,64.34,64.58,18200.0,64.34,64.58,64.34,64.58,18200.0
2015-05-07 12:20:00,64.6,64.74,64.53,64.74,15400.0,64.6,64.74,64.53,64.74,15400.0
2015-05-07 12:30:00,64.74,64.97,64.72,64.97,9200.0,64.74,64.97,64.72,64.97,9200.0
2015-05-07 12:40:00,64.99,65.16,64.99,65.08,14600.0,64.99,65.16,64.99,65.08,14600.0
2015-05-07 12:50:00,65.09,65.21,65.06,65.2,11000.0,65.09,65.21,65.06,65.2,11000.0
2015-05-07 13:00:00,65.24,65.37,65.19,65.35,21000.0,65.24,65.37,65.19,65.35,21000.0
2015-05-07 13:10:00,65.36,65.41,65.31,65.31,7000.0,65.36,65.41,65.31,65.31,7000.0
2015-05-07 13:20:00,65.31,65.32,65.19,65.2,8600.0,65.31,65.32,65.19,65.2,8600.0
2015-05-07 13:30:00,65.22,65.28,65.13,65.17,9600.0,65.22,65.28,65.13,65.17,9600.0
2015-05-07 13:40:00,65.2,65.26,65.17,65.17,10200.0,65.2,65.26,65.17,65.17,10200.0
2015-05-07 13:50:00,65.22,65.22,65.13,65.16,5800.0,65.22,65.22,65.13,65.16,5800.0
2015-05-07 14:00:00,65.11,65.13,65.04,65.08,6400.0,65.11,65.13,65.04,65.08,6400.0
2015-05-07 14:10:00,65.07,65.07,64.91,64.93,20400.0,65.07,65.07,64.91,64.93,20400.0
2015-05-07 14:20:00,64.93,64.98,64.89,64.94,15800.0,64.93,64.98,64.89,64.94,15800.0
2015-05-07 14:30:00,64.94,64.96,64.85,64.89,10200.0,64.94,64.96,64.85,64.89,10200.0
2015-05-07 14:40:00,64.92,65.01,64.85,64.99,18400.0,64.92,65.01,64.85,64.99,18400.0
2015-05-07 14:50:00,64.99,65.14,64.98,65.1,13400.0,64.99,65.14,64.98,65.1,13400.0
2015-05-07 15:00:00,65.12,65.24,65.1,65.16,14800.0,65.12,65.24,65.1,65.16,14800.0
2015-05-07 15:10:00,65.16,65.19,65.03,65.11,12200.0,65.16,65.19,65.03,65.11,12200.0
2015-05-07 15:20:00,65.11,65.13,65.0,65.04,19600.0,65.11,65.13,65.0,65.04,19600.0
2015-05-07 15:30:00,65.05,65.18,65.0,65.06,21800.0,65.05,65.18,65.0,65.06,21800.0
2015-05-07 15:40:00,65.08,65.11,65.0,65.05,21000.0,65.08,65.11,65.0,65.05,21000.0
2015-05-07 15:50:00,65.05,65.2,65.02,65.13,58600.0,65.05,65.2,65.02,65.13,58600.0
2015-05-08 09:30:00,65.8,66.54,65.69,66.46,46000.0,65.8,66.54,65.69,66.46,46000.0
2015-05-08 09:40:00,66.32,66.32,65.82,65.82,15800.0,66.32,66.32,65.82,65.82,15800.0
2015-05-08 09:50:00,65.92,65.92,65.39,65.39,7400.0,65.92,65.92,65.39,65.39,7400.0
2015-05-08 10:00:00,65.46,65.75,65.45,65.55,16800.0,65.46,65.75,65.45,65.55,16800.0
2015-05-08 10:10:00,65.6,65.72,65.39,65.61,33200.0,65.6,65.72,65.39,65.61,33200.0
2015-05-08 10:20:00,65.64,65.89,65.45,65.83,31600.0,65.64,65.89,65.45,65.83,31600.0
2015-05-08 10:30:00,65.89,65.92,65.6,65.78,55800.0,65.89,65.92,65.6,65.78,55800.0
2015-05-08 10:40:00,65.78,65.84,65.53,65.57,13200.0,65.78,65.84,65.53,65.57,13200.0
2015-05-08 10:50:00,65.56,65.78,65.51,65.73,11800.0,65.56,65.78,65.51,65.73,11800.0
2015-05-08 11:00:00,65.73,65.78,65.61,65.72,11600.0,65.73,65.78,65.61,65.72,11600.0
2015-05-08 11:10:00,65.69,65.69,65.53,65.67,10600.0,65.69,65.69,65.53,65.67,10600.0
2015-05-08 11:20:00,65.62,65.64,65.45,65.45,9200.0,65.62,65.64,65.45,65.45,9200.0
2015-05-08 11:30:00,65.47,65.52,65.33,65.33,15600.0,65.47,65.52,65.33,65.33,15600.0
2015-05-08 11:40:00,65.35,65.43,65.26,65.3,7800.0,65.35,65.43,65.26,65.3,7800.0
2015-05-08 11:50:00,65.31,65.39,65.25,65.34,10800.0,65.31,65.39,65.25,65.34,10800.0
2015-05-08 12:00:00,65.34,65.39,65.11,65.16,9800.0,65.34,65.39,65.11,65.16,9800.0
2015-05-08 12:10:00,65.17,65.17,65.09,65.1,3600.0,65.17,65.17,65.09,65.1,3600.0
2015-05-08 12:20:00,65.15,65.15,64.97,65.07,14000.0,65.15,65.15,64.97,65.07,14000.0
2015-05-08 12:30:00,65.07,65.11,65.04,65.07,7800.0,65.07,65.11,65.04,65.07,7800.0
2015-05-08 12:40:00,65.03,65.13,65.03,65.11,8200.0,65.03,65.13,65.03,65.11,8200.0
2015-05-08 12:50:00,65.13,65.13,65.03,65.1,10200.0,65.13,65.13,65.03,65.1,10200.0
2015-05-08 13:00:00,65.1,65.14,65.0,65.08,9000.0,65.1,65.14,65.0,65.08,9000.0
2015-05-08 13:10:00,65.14,65.14,65.0,65.05,9600.0,65.14,65.14,65.0,65.05,9600.0
2015-05-08 13:20:00,65.1,65.1,64.95,65.0,6400.0,65.1,65.1,64.95,65.0,6400.0
2015-05-08 13:30:00,65.0,65.05,64.96,64.97,15000.0,65.0,65.05,64.96,64.97,15000.0
2015-05-08 13:40:00,64.97,65.02,64.92,64.98,12000.0,64.97,65.02,64.92,64.98,12000.0
2015-05-08 13:50:00,64.98,65.02,64.92,64.95,9200.0,64.98,65.02,64.92,64.95,9200.0
2015-05-08 14:00:00,64.98,65.01,64.91,64.95,10800.0,64.98,65.01,64.91,64.95,10800.0
2015-05-08 14:10:00,64.94,65.06,64.93,65.03,15400.0,64.94,65.06,64.93,65.03,15400.0
2015-05-08 14:20:00,65.03,65.04,64.89,64.89,13800.0,65.03,65.04,64.89,64.89,13800.0
2015-05-08 14:30:00,64.92,64.94,64.87,64.89,7800.0,64.92,64.94,64.87,64.89,7800.0
2015-05-08 14:40:00,64.93,64.95,64.82,64.92,14000.0,64.93,64.95,64.82,64.92,14000.0
2015-05-08 14:50:00,64.92,64.93,64.83,64.85,7400.0,64.92,64.93,64.83,64.85,7400.0
2015-05-08 15:00:00,64.85,64.98,64.85,64.98,17200.0,64.85,64.98,64.85,64.98,17200.0
2015-05-08 15:10:00,65.01,65.11,64.99,64.99,11000.0,65.01,65.11,64.99,64.99,11000.0
2015-05-08 15:20:00,64.98,65.11,64.95,64.97,15400.0,64.98,65.11,64.95,64.97,15400.0
2015-05-08 15:30:00,65.0,65.07,64.98,65.07,16000.0,65.0,65.07,64.98,65.07,16000.0
2015-05-08 15:40:00,65.06,65.14,65.05,65.05,28200.0,65.06,65.14,65.05,65.05,28200.0
2015-05-08 15:50:00,65.08,65.2,65.05,65.11,45400.0,65.08,65.2,65.05,65.11,45400.0
2015-05-11 09:30:00,65.0,65.12,64.91,65.11,11000.0,65.0,65.12,64.91,65.11,11000.0
2015-05-11 09:40:00,64.99,65.26,64.75,65.0,12000.0,64.99,65.26,64.75,65.0,12000.0
2015-05-11 09:50:00,65.0,65.0,64.85,64.94,7400.0,65.0,65.0,64.85,64.94,7400.0
2015-05-11 10:00:00,65.09,65.26,65.01,65.11,6400.0,65.09,65.26,65.01,65.11,6400.0
2015-05-11 10:10:00,65.17,65.19,65.01,65.01,5600.0,65.17,65.19,65.01,65.01,5600.0
2015-05-11 10:20:00,64.95,65.0,64.8,64.8,8000.0,64.95,65.0,64.8,64.8,8000.0
2015-05-11 10:30:00,64.79,64.83,64.65,64.68,10400.0,64.79,64.83,64.65,64.68,10400.0
2015-05-11 10:40:00,64.68,64.71,64.64,64.64,7200.0,64.68,64.71,64.64,64.64,7200.0
2015-05-11 10:50:00,64.68,64.72,64.66,64.66,3000.0,64.68,64.72,64.66,64.66,3000.0
2015-05-11 11:00:00,64.66,64.97,64.65,64.97,16400.0,64.66,64.97,64.65,64.97,16400.0
2015-05-11 11:10:00,64.89,65.22,64.89,65.22,9800.0,64.89,65.22,64.89,65.22,9800.0
2015-05-11 11:20:00,65.24,65.35,65.22,65.33,14000.0,65.24,65.35,65.22,65.33,14000.0
2015-05-11 11:30:00,65.33,65.34,65.31,65.33,7200.0,65.33,65.34,65.31,65.33,7200.0
2015-05-11 11:40:00,65.36,65.5,65.36,65.38,9000.0,65.36,65.5,65.36,65.38,9000.0
2015-05-11 11:50:00,65.35,65.5,65.25,65.26,15800.0,65.35,65.5,65.25,65.26,15800.0
2015-05-11 12:00:00,65.35,65.42,65.26,65.36,12400.0,65.35,65.42,65.26,65.36,12400.0
2015-05-11 12:10:00,65.34,65.45,65.3,65.41,15200.0,65.34,65.45,65.3,65.41,15200.0
2015-05-11 12:20:00,65.42,65.42,65.3,65.33,10200.0,65.42,65.42,65.3,65.33,10200.0
2015-05-11 12:30:00,65.31,65.43,65.29,65.39,14000.0,65.31,65.43,65.29,65.39,14000.0
2015-05-11 12:40:00,65.42,65.45,65.26,65.28,22000.0,65.42,65.45,65.26,65.28,22000.0
2015-05-11 12:50:00,65.26,65.41,65.14,65.19,5800.0,65.26,65.41,65.14,65.19,5800.0
2015-05-11 13:00:00,65.17,65.27,65.1,65.1,6200.0,65.17,65.27,65.1,65.1,6200.0
2015-05-11 13:10:00,65.15,65.38,65.15,65.38,7200.0,65.15,65.38,65.15,65.38,7200.0
2015-05-11 13:20:00,65.38,65.38,65.26,65.3,11000.0,65.38,65.38,65.26,65.3,11000.0
2015-05-11 13:30:00,65.27,65.52,65.27,65.34,9000.0,65.27,65.52,65.27,65.34,9000.0
2015-05-11 13:40:00,65.41,65.45,65.39,65.39,2800.0,65.41,65.45,65.39,65.39,2800.0
2015-05-11 13:50:00,65.38,65.45,65.23,65.23,5000.0,65.38,65.45,65.23,65.23,5000.0
2015-05-11 14:00:00,65.25,65.45,65.22,65.38,13000.0,65.25,65.45,65.22,65.38,13000.0
2015-05-11 14:10:00,65.38,65.38,65.23,65.23,5800.0,65.38,65.38,65.23,65.23,5800.0
2015-05-11 14:20:00,65.23,65.31,65.14,65.14,13600.0,65.23,65.31,65.14,65.14,13600.0
2015-05-11 14:30:00,65.13,65.28,65.13,65.14,11400.0,65.13,65.28,65.13,65.14,11400.0
2015-05-11 14:40:00,65.15,65.39,65.15,65.18,11600.0,65.15,65.39,65.15,65.18,11600.0
2015-05-11 14:50:00,65.18,65.36,65.13,65.35,21800.0,65.18,65.36,65.13,65.35,21800.0
2015-05-11 15:00:00,65.26,65.26,65.11,65.18,9600.0,65.26,65.26,65.11,65.18,9600.0
2015-05-11 15:10:00,65.21,65.4,65.21,65.35,15600.0,65.21,65.4,65.21,65.35,15600.0
2015-05-11 15:20:00,65.39,65.49,65.35,65.43,22600.0,65.39,65.49,65.35,65.43,22600.0
2015-05-11 15:30:00,65.45,65.52,65.42,65.45,15000.0,65.45,65.52,65.42,65.45,15000.0
2015-05-11 15:40:00,65.45,65.48,65.33,65.35,17800.0,65.45,65.48,65.33,65.35,17800.0
2015-05-11 15:50:00,65.3,65.36,65.24,65.3,29000.0,65.3,65.36,65.24,65.3,29000.0
2015-05-12 09:30:00,65.0,65.64,64.79,65.51,14200.0,65.0,65.64,64.79,65.51,14200.0
2015-05-12 09:40:00,65.5,65.5,64.97,65.17,26800.0,65.5,65.5,64.97,65.17,26800.0
2015-05-12 09:50:00,65.2,65.35,64.96,64.96,9400.0,65.2,65.35,64.96,64.96,9400.0
2015-05-12 10:00:00,65.06,65.12,64.97,65.11,10800.0,65.06,65.12,64.97,65.11,10800.0
2015-05-12 10:10:00,65.11,65.23,65.04,65.04,10000.0,65.11,65.23,65.04,65.04,10000.0
2015-05-12 10:20:00,65.04,65.09,64.97,64.99,13600.0,65.04,65.09,64.97,64.99,13600.0
2015-05-12 10:30:00,65.05,65.23,64.97,65.2,20800.0,65.05,65.23,64.97,65.2,20800.0
2015-05-12 10:40:00,65.23,65.48,65.1,65.48,27800.0,65.23,65.48,65.1,65.48,27800.0
2015-05-12 10:50:00,65.41,65.41,65.17,65.19,4600.0,65.41,65.41,65.17,65.19,4600.0
2015-05-12 11:00:00,65.19,65.36,65.19,65.35,7600.0,65.19,65.36,65.19,65.35,7600.0
2015-05-12 11:10:00,65.28,65.28,65.07,65.13,8400.0,65.28,65.28,65.07,65.13,8400.0
2015-05-12 11:20:00,65.14,65.23,65.05,65.16,6200.0,65.14,65.23,65.05,65.16,6200.0
2015-05-12 11:30:00,65.08,65.2,65.05,65.05,6400.0,65.08,65.2,65.05,65.05,6400.0
2015-05-12 11:40:00,65.0,65.17,65.0,65.11,7800.0,65.0,65.17,65.0,65.11,7800.0
2015-05-12 11:50:00,65.1,65.14,65.0,65.11,14400.0,65.1,65.14,65.0,65.11,14400.0
2015-05-12 12:00:00,65.06,65.18,65.06,65.14,5400.0,65.06,65.18,65.06,65.14,5400.0
2015-05-12 12:10:00,65.1,65.13,65.03,65.08,6200.0,65.1,65.13,65.03,65.08,6200.0
2015-05-12 12:20:00,65.07,65.15,65.03,65.15,7000.0,65.07,65.15,65.03,65.15,7000.0
2015-05-12 12:30:00,65.08,65.33,65.04,65.33,31600.0,65.08,65.33,65.04,65.33,31600.0
2015-05-12 12:40:00,65.33,65.33,65.22,65.28,3600.0,65.33,65.33,65.22,65.28,3600.0
2015-05-12 12:50:00,65.32,65.39,65.32,65.35,8600.0,65.32,65.39,65.32,65.35,8600.0
2015-05-12 13:00:00,65.36,65.51,65.34,65.5,10200.0,65.36,65.51,65.34,65.5,10200.0
2015-05-12 13:10:00,65.5,65.63,65.5,65.61,23600.0,65.5,65.63,65.5,65.61,23600.0
2015-05-12 13:20:00,65.59,65.76,65.58,65.76,11800.0,65.59,65.76,65.58,65.76,11800.0
2015-05-12 13:30:00,65.75,65.93,65.72,65.88,36200.0,65.75,65.93,65.72,65.88,36200.0
2015-05-12 13:40:00,65.88,65.96,65.88,65.96,22800.0,65.88,65.96,65.88,65.96,22800.0
2015-05-12 13:50:00,65.95,66.06,65.91,65.98,13800.0,65.95,66.06,65.91,65.98,13800.0
2015-05-12 14:00:00,65.98,66.01,65.93,65.98,8000.0,65.98,66.01,65.93,65.98,8000.0
2015-05-12 14:10:00,65.94,65.95,65.86,65.93,14000.0,65.94,65.95,65.86,65.93,14000.0
2015-05-12 14:20:00,65.92,66.02,65.91,65.98,12400.0,65.92,66.02,65.91,65.98,12400.0
2015-05-12 14:30:00,65.96,66.09,65.96,66.06,20000.0,65.96,66.09,65.96,66.06,20000.0
2015-05-12 14:40:00,66.08,66.22,66.05,66.2,16800.0,66.08,66.22,66.05,66.2,16800.0
2015-05-12 14:50:00,66.2,66.25,66.09,66.15,20600.0,66.2,66.25,66.09,66.15,20600.0
2015-05-12 15:00:00,66.14,66.14,65.97,66.02,14800.0,66.14,66.14,65.97,66.02,14800.0
2015-05-12 15:10:00,66.04,66.07,65.94,65.94,13000.0,66.04,66.07,65.94,65.94,13000.0
2015-05-12 15:20:00,65.99,66.01,65.76,65.8,16200.0,65.99,66.01,65.76,65.8,16200.0
2015-05-12 15:30:00,65.8,65.88,65.67,65.76,17600.0,65.8,65.88,65.67,65.76,17600.0
2015-05-12 15:40:00,65.73,65.86,65.69,65.86,31000.0,65.73,65.86,65.69,65.86,31000.0
2015-05-12 15:50:00,65.85,65.89,65.82,65.86,56200.0,65.85,65.89,65.82,65.86,56200.0
2015-05-13 09:30:00,66.0,66.39,65.17,66.11,41000.0,66.0,66.39,65.17,66.11,41000.0
2015-05-13 09:40:00,66.04,66.66,65.97,66.52,35200.0,66.04,66.66,65.97,66.52,35200.0
2015-05-13 09:50:00,66.66,66.68,66.16,66.49,54800.0,66.66,66.68,66.16,66.49,54800.0
2015-05-13 10:00:00,66.44,66.49,65.96,66.16,36600.0,66.44,66.49,65.96,66.16,36600.0
2015-05-13 10:10:00,66.16,66.31,65.98,65.98,25800.0,66.16,66.31,65.98,65.98,25800.0
2015-05-13 10:20:00,65.99,66.19,65.85,66.11,35200.0,65.99,66.19,65.85,66.11,35200.0
2015-05-13 10:30:00,66.11,66.4,66.08,66.4,48600.0,66.11,66.4,66.08,66.4,48600.0
2015-05-13 10:40:00,66.39,66.52,66.2,66.4,37000.0,66.39,66.52,66.2,66.4,37000.0
2015-05-13 10:50:00,66.39,66.55,66.25,66.42,65000.0,66.39,66.55,66.25,66.42,65000.0
2015-05-13 11:00:00,66.43,66.55,66.32,66.42,26800.0,66.43,66.55,66.32,66.42,26800.0
2015-05-13 11:10:00,66.42,66.46,66.06,66.07,38400.0,66.42,66.46,66.06,66.07,38400.0
2015-05-13 11:20:00,66.05,66.05,65.87,65.96,38600.0,66.05,66.05,65.87,65.96,38600.0
2015-05-13 11:30:00,65.96,66.04,65.93,66.03,25200.0,65.96,66.04,65.93,66.03,25200.0
2015-05-13 11:40:00,66.04,66.07,65.79,65.88,34000.0,66.04,66.07,65.79,65.88,34000.0
2015-05-13 11:50:00,65.86,65.99,65.78,65.83,29400.0,65.86,65.99,65.78,65.83,29400.0
2015-05-13 12:00:00,65.86,66.01,65.86,66.0,21600.0,65.86,66.01,65.86,66.0,21600.0
2015-05-13 12:10:00,65.99,65.99,65.83,65.91,14000.0,65.99,65.99,65.83,65.91,14000.0
2015-05-13 12:20:00,65.89,65.94,65.64,65.67,10400.0,65.89,65.94,65.64,65.67,10400.0
2015-05-13 12:30:00,65.66,65.92,65.64,65.92,14000.0,65.66,65.92,65.64,65.92,14000.0
2015-05-13 12:40:00,65.91,65.94,65.75,65.91,19200.0,65.91,65.94,65.75,65.91,19200.0
2015-05-13 12:50:00,65.87,65.9,65.76,65.83,10000.0,65.87,65.9,65.76,65.83,10000.0
2015-05-13 13:00:00,65.89,66.11,65.87,66.08,12800.0,65.89,66.11,65.87,66.08,12800.0
2015-05-13 13:10:00,66.08,66.11,65.96,66.02,7000.0,66.08,66.11,65.96,66.02,7000.0
2015-05-13 13:20:00,66.01,66.01,65.89,65.89,15800.0,66.01,66.01,65.89,65.89,15800.0
2015-05-13 13:30:00,65.89,65.96,65.8,65.95,11400.0,65.89,65.96,65.8,65.95,11400.0
2015-05-13 13:40:00,66.0,66.03,65.91,66.0,16400.0,66.0,66.03,65.91,66.0,16400.0
2015-05-13 13:50:00,65.98,66.01,65.89,65.9,10000.0,65.98,66.01,65.89,65.9,10000.0
2015-05-13 14:00:00,65.9,65.9,65.64,65.71,17000.0,65.9,65.9,65.64,65.71,17000.0
2015-05-13 14:10:00,65.74,65.83,65.7,65.81,14000.0,65.74,65.83,65.7,65.81,14000.0
2015-05-13 14:20:00,65.85,65.86,65.72,65.8,12400.0,65.85,65.86,65.72,65.8,12400.0
2015-05-13 14:30:00,65.77,65.85,65.75,65.83,13600.0,65.77,65.85,65.75,65.83,13600.0
2015-05-13 14:40:00,65.83,65.86,65.78,65.85,13800.0,65.83,65.86,65.78,65.85,13800.0
2015-05-13 14:50:00,65.85,65.92,65.81,65.91,22200.0,65.85,65.92,65.81,65.91,22200.0
2015-05-13 15:00:00,65.91,66.0,65.86,65.86,14200.0,65.91,66.0,65.86,65.86,14200.0
2015-05-13 15:10:00,65.87,65.89,65.75,65.88,24800.0,65.87,65.89,65.75,65.88,24800.0
2015-05-13 15:20:00,65.86,65.91,65.69,65.7,11200.0,65.86,65.91,65.69,65.7,11200.0
2015-05-13 15:30:00,65.67,65.67,65.47,65.48,21800.0,65.67,65.67,65.47,65.48,21800.0
2015-05-13 15:40:00,65.53,65.61,65.45,65.53,32600.0,65.53,65.61,65.45,65.53,32600.0
2015-05-13 15:50:00,65.52,65.52,65.35,65.36,85000.0,65.52,65.52,65.35,65.36,85000.0
2015-05-14 09:30:00,65.95,66.91,65.41,65.72,8000.0,65.95,66.91,65.41,65.72,8000.0
2015-05-14 09:40:00,65.55,65.55,65.3,65.41,5400.0,65.55,65.55,65.3,65.41,5400.0
2015-05-14 09:50:00,65.41,65.48,65.2,65.3,5800.0,65.41,65.48,65.2,65.3,5800.0
2015-05-14 10:00:00,65.32,65.33,65.06,65.27,7600.0,65.32,65.33,65.06,65.27,7600.0
2015-05-14 10:10:00,65.31,65.51,65.28,65.41,12200.0,65.31,65.51,65.28,65.41,12200.0
2015-05-14 10:20:00,65.42,65.53,65.39,65.4,9800.0,65.42,65.53,65.39,65.4,9800.0
2015-05-14 10:30:00,65.4,65.47,65.18,65.33,13200.0,65.4,65.47,65.18,65.33,13200.0
2015-05-14 10:40:00,65.42,65.42,65.33,65.36,4200.0,65.42,65.42,65.33,65.36,4200.0
2015-05-14 10:50:00,65.37,65.69,65.37,65.69,7000.0,65.37,65.69,65.37,65.69,7000.0
2015-05-14 11:00:00,65.68,65.91,65.68,65.91,12800.0,65.68,65.91,65.68,65.91,12800.0
2015-05-14 11:10:00,65.93,66.02,65.79,65.94,19400.0,65.93,66.02,65.79,65.94,19400.0
2015-05-14 11:20:00,65.94,66.06,65.86,66.06,14800.0,65.94,66.06,65.86,66.06,14800.0
2015-05-14 11:30:00,66.03,66.05,65.93,65.93,6200.0,66.03,66.05,65.93,65.93,6200.0
2015-05-14 11:40:00,65.97,66.17,65.97,66.07,8800.0,65.97,66.17,65.97,66.07,8800.0
2015-05-14 11:50:00,66.13,66.3,66.13,66.13,6600.0,66.13,66.3,66.13,66.13,6600.0
2015-05-14 12:00:00,66.06,66.3,66.06,66.11,6400.0,66.06,66.3,66.06,66.11,6400.0
2015-05-14 12:10:00,66.02,66.15,65.98,66.15,6000.0,66.02,66.15,65.98,66.15,6000.0
2015-05-14 12:20:00,66.16,66.3,66.16,66.17,7200.0,66.16,66.3,66.16,66.17,7200.0
2015-05-14 12:30:00,66.19,66.33,66.19,66.21,7200.0,66.19,66.33,66.19,66.21,7200.0
2015-05-14 12:40:00,66.21,66.39,66.17,66.31,6200.0,66.21,66.39,66.17,66.31,6200.0
2015-05-14 12:50:00,66.3,66.6,66.3,66.48,8800.0,66.3,66.6,66.3,66.48,8800.0
2015-05-14 13:00:00,66.49,66.61,66.48,66.57,9000.0,66.49,66.61,66.48,66.57,9000.0
2015-05-14 13:10:00,66.56,66.56,66.51,66.51,2200.0,66.56,66.56,66.51,66.51,2200.0
2015-05-14 13:20:00,66.52,66.66,66.51,66.57,6200.0,66.52,66.66,66.51,66.57,6200.0
2015-05-14 13:30:00,66.57,66.6,66.46,66.55,7600.0,66.57,66.6,66.46,66.55,7600.0
2015-05-14 13:40:00,66.57,66.66,66.55,66.6,8400.0,66.57,66.66,66.55,66.6,8400.0
2015-05-14 13:50:00,66.57,66.61,66.54,66.54,2800.0,66.57,66.61,66.54,66.54,2800.0
2015-05-14 14:00:00,66.54,66.58,66.32,66.52,7400.0,66.54,66.58,66.32,66.52,7400.0
2015-05-14 14:10:00,66.55,66.55,66.4,66.44,10400.0,66.55,66.55,66.4,66.44,10400.0
2015-05-14 14:20:00,66.42,66.42,66.33,66.36,4200.0,66.42,66.42,66.33,66.36,4200.0
2015-05-14 14:30:00,66.36,66.38,66.3,66.3,4400.0,66.36,66.38,66.3,66.3,4400.0
2015-05-14 14:40:00,66.26,66.36,66.26,66.32,9000.0,66.26,66.36,66.26,66.32,9000.0
2015-05-14 14:50:00,66.35,66.42,66.34,66.36,10200.0,66.35,66.42,66.34,66.36,10200.0
2015-05-14 15:00:00,66.32,66.46,66.32,66.42,10200.0,66.32,66.46,66.32,66.42,10200.0
2015-05-14 15:10:00,66.42,66.46,66.34,66.34,9200.0,66.42,66.46,66.34,66.34,9200.0
2015-05-14 15:20:00,66.34,66.38,66.31,66.31,7800.0,66.34,66.38,66.31,66.31,7800.0
2015-05-14 15:30:00,66.33,66.39,66.29,66.39,23200.0,66.33,66.39,66.29,66.39,23200.0
2015-05-14 15:40:00,66.38,66.7,66.36,66.7,31600.0,66.38,66.7,66.36,66.7,31600.0
2015-05-14 15:50:00,66.66,66.71,66.57,66.67,44600.0,66.66,66.71,66.57,66.67,44600.0
2015-05-15 09:30:00,66.86,66.89,66.47,66.61,11600.0,66.86,66.89,66.47,66.61,11600.0
2015-05-15 09:40:00,66.72,66.74,66.11,66.51,12000.0,66.72,66.74,66.11,66.51,12000.0
2015-05-15 09:50:00,66.66,66.7,66.49,66.55,6400.0,66.66,66.7,66.49,66.55,6400.0
2015-05-15 10:00:00,66.58,66.89,66.39,66.89,9400.0,66.58,66.89,66.39,66.89,9400.0
2015-05-15 10:10:00,66.89,67.24,66.86,67.11,15800.0,66.89,67.24,66.86,67.11,15800.0
2015-05-15 10:20:00,67.13,68.08,67.13,67.55,59000.0,67.13,68.08,67.13,67.55,59000.0
2015-05-15 10:30:00,67.5,67.5,67.28,67.28,13000.0,67.5,67.5,67.28,67.28,13000.0
2015-05-15 10:40:00,67.35,67.42,67.14,67.31,12400.0,67.35,67.42,67.14,67.31,12400.0
2015-05-15 10:50:00,67.36,67.36,67.05,67.05,11400.0,67.36,67.36,67.05,67.05,11400.0
2015-05-15 11:00:00,67.1,67.37,67.1,67.26,12000.0,67.1,67.37,67.1,67.26,12000.0
2015-05-15 11:10:00,67.21,67.25,66.99,67.03,14600.0,67.21,67.25,66.99,67.03,14600.0
2015-05-15 11:20:00,66.98,67.23,66.94,67.17,17800.0,66.98,67.23,66.94,67.17,17800.0
2015-05-15 11:30:00,67.16,67.3,67.16,67.25,16600.0,67.16,67.3,67.16,67.25,16600.0
2015-05-15 11:40:00,67.22,67.32,67.11,67.28,26200.0,67.22,67.32,67.11,67.28,26200.0
2015-05-15 11:50:00,67.28,67.31,67.22,67.23,11000.0,67.28,67.31,67.22,67.23,11000.0
2015-05-15 12:00:00,67.18,67.26,67.14,67.24,9200.0,67.18,67.26,67.14,67.24,9200.0
2015-05-15 12:10:00,67.21,67.27,67.1,67.24,19600.0,67.21,67.27,67.1,67.24,19600.0
2015-05-15 12:20:00,67.18,67.22,67.11,67.13,9400.0,67.18,67.22,67.11,67.13,9400.0
2015-05-15 12:30:00,67.13,67.28,67.13,67.24,13200.0,67.13,67.28,67.13,67.24,13200.0
2015-05-15 12:40:00,67.25,67.34,67.22,67.31,12600.0,67.25,67.34,67.22,67.31,12600.0
2015-05-15 12:50:00,67.32,67.34,67.14,67.15,8400.0,67.32,67.34,67.14,67.15,8400.0
2015-05-15 13:00:00,67.13,67.31,67.11,67.29,13000.0,67.13,67.31,67.11,67.29,13000.0
2015-05-15 13:10:00,67.32,67.34,67.29,67.29,5600.0,67.32,67.34,67.29,67.29,5600.0
2015-05-15 13:20:00,67.28,67.45,67.26,67.29,10400.0,67.28,67.45,67.26,67.29,10400.0
2015-05-15 13:30:00,67.32,67.61,67.32,67.48,28600.0,67.32,67.61,67.32,67.48,28600.0
2015-05-15 13:40:00,67.48,67.53,67.36,67.5,18000.0,67.48,67.53,67.36,67.5,18000.0
2015-05-15 13:50:00,67.51,67.63,67.41,67.58,16000.0,67.51,67.63,67.41,67.58,16000.0
2015-05-15 14:00:00,67.6,67.6,67.27,67.31,16800.0,67.6,67.6,67.27,67.31,16800.0
2015-05-15 14:10:00,67.32,67.39,67.2,67.25,17000.0,67.32,67.39,67.2,67.25,17000.0
2015-05-15 14:20:00,67.27,67.57,67.24,67.41,51200.0,67.27,67.57,67.24,67.41,51200.0
2015-05-15 14:30:00,67.45,67.45,67.32,67.33,17000.0,67.45,67.45,67.32,67.33,17000.0
2015-05-15 14:40:00,67.34,67.61,67.33,67.6,39400.0,67.34,67.61,67.33,67.6,39400.0
2015-05-15 14:50:00,67.58,67.75,67.54,67.6,22000.0,67.58,67.75,67.54,67.6,22000.0
2015-05-15 15:00:00,67.61,67.75,67.59,67.71,29400.0,67.61,67.75,67.59,67.71,29400.0
2015-05-15 15:10:00,67.71,67.79,67.67,67.73,14000.0,67.71,67.79,67.67,67.73,14000.0
2015-05-15 15:20:00,67.75,67.83,67.72,67.76,19800.0,67.75,67.83,67.72,67.76,19800.0
2015-05-15 15:30:00,67.75,67.78,67.68,67.74,22000.0,67.75,67.78,67.68,67.74,22000.0
2015-05-15 15:40:00,67.74,67.74,67.64,67.66,29400.0,67.74,67.74,67.64,67.66,29400.0
2015-05-15 15:50:00,67.67,67.77,67.57,67.64,71800.0,67.67,67.77,67.57,67.64,71800.0
2015-05-18 09:30:00,67.51,68.24,67.51,67.58,15000.0,67.51,68.24,67.51,67.58,15000.0
2015-05-18 09:40:00,67.59,67.61,67.32,67.52,4000.0,67.59,67.61,67.32,67.52,4000.0
2015-05-18 09:50:00,67.57,67.69,67.52,67.52,2600.0,67.57,67.69,67.52,67.52,2600.0
2015-05-18 10:00:00,67.64,67.64,67.48,67.48,4600.0,67.64,67.64,67.48,67.48,4600.0
2015-05-18 10:10:00,67.48,67.48,67.2,67.34,7800.0,67.48,67.48,67.2,67.34,7800.0
2015-05-18 10:20:00,67.26,67.35,67.24,67.24,3200.0,67.26,67.35,67.24,67.24,3200.0
2015-05-18 10:30:00,67.25,67.31,67.14,67.14,10600.0,67.25,67.31,67.14,67.14,10600.0
2015-05-18 10:40:00,67.12,67.2,67.11,67.11,5200.0,67.12,67.2,67.11,67.11,5200.0
2015-05-18 10:50:00,67.13,67.17,67.09,67.1,4600.0,67.13,67.17,67.09,67.1,4600.0
2015-05-18 11:00:00,67.16,67.26,67.11,67.26,12200.0,67.16,67.26,67.11,67.26,12200.0
2015-05-18 11:10:00,67.27,67.39,67.24,67.39,11400.0,67.27,67.39,67.24,67.39,11400.0
2015-05-18 11:20:00,67.36,67.53,67.36,67.46,7000.0,67.36,67.53,67.36,67.46,7000.0
2015-05-18 11:30:00,67.47,67.58,67.46,67.48,13200.0,67.47,67.58,67.46,67.48,13200.0
2015-05-18 11:40:00,67.53,67.55,67.47,67.51,11000.0,67.53,67.55,67.47,67.51,11000.0
2015-05-18 11:50:00,67.54,67.61,67.54,67.61,4200.0,67.54,67.61,67.54,67.61,4200.0
2015-05-18 12:00:00,67.66,67.7,67.62,67.67,5800.0,67.66,67.7,67.62,67.67,5800.0
2015-05-18 12:10:00,67.61,67.65,67.51,67.56,7400.0,67.61,67.65,67.51,67.56,7400.0
2015-05-18 12:20:00,67.58,67.74,67.58,67.74,17400.0,67.58,67.74,67.58,67.74,17400.0
2015-05-18 12:30:00,67.82,67.82,67.72,67.74,5200.0,67.82,67.82,67.72,67.74,5200.0
2015-05-18 12:40:00,67.67,67.67,67.61,67.62,2800.0,67.67,67.67,67.61,67.62,2800.0
2015-05-18 12:50:00,67.68,67.68,67.55,67.64,6600.0,67.68,67.68,67.55,67.64,6600.0
2015-05-18 13:00:00,67.61,67.71,67.61,67.71,5400.0,67.61,67.71,67.61,67.71,5400.0
2015-05-18 13:10:00,67.71,67.77,67.66,67.77,4000.0,67.71,67.77,67.66,67.77,4000.0
2015-05-18 13:20:00,67.76,67.89,67.75,67.89,9600.0,67.76,67.89,67.75,67.89,9600.0
2015-05-18 13:30:00,67.89,67.99,67.85,67.99,7800.0,67.89,67.99,67.85,67.99,7800.0
2015-05-18 13:40:00,67.98,68.05,67.97,68.03,10200.0,67.98,68.05,67.97,68.03,10200.0
2015-05-18 13:50:00,68.05,68.08,68.03,68.08,10800.0,68.05,68.08,68.03,68.08,10800.0
2015-05-18 14:00:00,68.08,68.08,67.92,67.93,10400.0,68.08,68.08,67.92,67.93,10400.0
2015-05-18 14:10:00,68.0,68.01,67.91,67.91,11600.0,68.0,68.01,67.91,67.91,11600.0
2015-05-18 14:20:00,67.89,67.92,67.85,67.85,9000.0,67.89,67.92,67.85,67.85,9000.0
2015-05-18 14:30:00,67.85,67.91,67.83,67.83,10600.0,67.85,67.91,67.83,67.83,10600.0
2015-05-18 14:40:00,67.83,67.88,67.77,67.85,3400.0,67.83,67.88,67.77,67.85,3400.0
2015-05-18 14:50:00,67.84,67.91,67.84,67.85,5000.0,67.84,67.91,67.84,67.85,5000.0
2015-05-18 15:00:00,67.86,67.89,67.82,67.82,5800.0,67.86,67.89,67.82,67.82,5800.0
2015-05-18 15:10:00,67.84,67.85,67.79,67.85,6800.0,67.84,67.85,67.79,67.85,6800.0
2015-05-18 15:20:00,67.86,67.99,67.83,67.99,18800.0,67.86,67.99,67.83,67.99,18800.0
2015-05-18 15:30:00,67.95,68.03,67.92,68.01,15200.0,67.95,68.03,67.92,68.01,15200.0
2015-05-18 15:40:00,67.99,68.01,67.81,67.81,24400.0,67.99,68.01,67.81,67.81,24400.0
2015-05-18 15:50:00,67.78,67.85,67.74,67.75,33200.0,67.78,67.85,67.74,67.75,33200.0
2015-05-19 09:30:00,67.98,68.31,67.64,67.87,8200.0,67.98,68.31,67.64,67.87,8200.0
2015-05-19 09:40:00,67.87,68.05,67.78,68.05,7600.0,67.87,68.05,67.78,68.05,7600.0
2015-05-19 09:50:00,67.91,67.91,67.69,67.73,12800.0,67.91,67.91,67.69,67.73,12800.0
2015-05-19 10:00:00,67.79,67.88,67.4,67.52,49400.0,67.79,67.88,67.4,67.52,49400.0
2015-05-19 10:10:00,67.52,67.64,67.39,67.49,37000.0,67.52,67.64,67.39,67.49,37000.0
2015-05-19 10:20:00,67.53,67.62,67.47,67.54,37000.0,67.53,67.62,67.47,67.54,37000.0
2015-05-19 10:30:00,67.54,67.58,67.45,67.45,7000.0,67.54,67.58,67.45,67.45,7000.0
2015-05-19 10:40:00,67.45,67.45,67.23,67.23,6400.0,67.45,67.45,67.23,67.23,6400.0
2015-05-19 10:50:00,67.24,67.28,67.08,67.11,8000.0,67.24,67.28,67.08,67.11,8000.0
2015-05-19 11:00:00,67.12,67.13,66.95,66.95,5000.0,67.12,67.13,66.95,66.95,5000.0
2015-05-19 11:10:00,66.94,67.04,66.86,67.0,10200.0,66.94,67.04,66.86,67.0,10200.0
2015-05-19 11:20:00,67.0,67.03,66.93,67.0,4600.0,67.0,67.03,66.93,67.0,4600.0
2015-05-19 11:30:00,67.0,67.1,66.94,67.03,4800.0,67.0,67.1,66.94,67.03,4800.0
2015-05-19 11:40:00,67.03,67.14,66.99,67.11,7400.0,67.03,67.14,66.99,67.11,7400.0
2015-05-19 11:50:00,67.16,67.24,67.11,67.19,11000.0,67.16,67.24,67.11,67.19,11000.0
2015-05-19 12:00:00,67.16,67.32,67.16,67.3,5800.0,67.16,67.32,67.16,67.3,5800.0
2015-05-19 12:10:00,67.28,67.31,67.16,67.18,14800.0,67.28,67.31,67.16,67.18,14800.0
2015-05-19 12:20:00,67.21,67.21,67.09,67.1,4400.0,67.21,67.21,67.09,67.1,4400.0
2015-05-19 12:30:00,67.05,67.08,66.92,66.92,6600.0,67.05,67.08,66.92,66.92,6600.0
2015-05-19 12:40:00,66.94,67.0,66.88,66.93,3800.0,66.94,67.0,66.88,66.93,3800.0
2015-05-19 12:50:00,66.92,66.94,66.81,66.92,38200.0,66.92,66.94,66.81,66.92,38200.0
2015-05-19 13:00:00,66.93,66.97,66.91,66.97,5000.0,66.93,66.97,66.91,66.97,5000.0
2015-05-19 13:10:00,67.0,67.11,66.95,67.02,4000.0,67.0,67.11,66.95,67.02,4000.0
2015-05-19 13:20:00,67.04,67.26,66.98,67.22,24600.0,67.04,67.26,66.98,67.22,24600.0
2015-05-19 13:30:00,67.22,67.33,67.17,67.33,3800.0,67.22,67.33,67.17,67.33,3800.0
2015-05-19 13:40:00,67.33,67.47,67.33,67.4,5400.0,67.33,67.47,67.33,67.4,5400.0
2015-05-19 13:50:00,67.36,67.36,67.16,67.16,4200.0,67.36,67.36,67.16,67.16,4200.0
2015-05-19 14:00:00,67.14,67.31,67.14,67.31,8000.0,67.14,67.31,67.14,67.31,8000.0
2015-05-19 14:10:00,67.26,67.3,67.23,67.23,4200.0,67.26,67.3,67.23,67.23,4200.0
2015-05-19 14:20:00,67.24,67.28,67.21,67.23,4200.0,67.24,67.28,67.21,67.23,4200.0
2015-05-19 14:30:00,67.24,67.26,67.17,67.26,5200.0,67.24,67.26,67.17,67.26,5200.0
2015-05-19 14:40:00,67.28,67.47,67.21,67.39,16000.0,67.28,67.47,67.21,67.39,16000.0
2015-05-19 14:50:00,67.35,67.42,67.22,67.42,38600.0,67.35,67.42,67.22,67.42,38600.0
2015-05-19 15:00:00,67.45,67.5,67.45,67.46,10800.0,67.45,67.5,67.45,67.46,10800.0
2015-05-19 15:10:00,67.45,67.48,67.39,67.44,16600.0,67.45,67.48,67.39,67.44,16600.0
2015-05-19 15:20:00,67.49,67.5,67.43,67.44,9000.0,67.49,67.5,67.43,67.44,9000.0
2015-05-19 15:30:00,67.45,67.67,67.44,67.6,12200.0,67.45,67.67,67.44,67.6,12200.0
2015-05-19 15:40:00,67.55,67.64,67.5,67.62,11200.0,67.55,67.64,67.5,67.62,11200.0
2015-05-19 15:50:00,67.58,67.74,67.57,67.67,28600.0,67.58,67.74,67.57,67.67,28600.0
2015-05-20 09:30:00,68.02,68.89,67.89,68.77,63800.0,68.02,68.89,67.89,68.77,63800.0
2015-05-20 09:40:00,68.88,69.46,68.56,69.45,68800.0,68.88,69.46,68.56,69.45,68800.0
2015-05-20 09:50:00,69.45,69.45,68.99,69.07,10400.0,69.45,69.45,68.99,69.07,10400.0
2015-05-20 10:00:00,69.03,69.3,68.78,69.3,12200.0,69.03,69.3,68.78,69.3,12200.0
2015-05-20 10:10:00,69.31,69.38,69.11,69.19,20800.0,69.31,69.38,69.11,69.19,20800.0
2015-05-20 10:20:00,69.24,69.63,69.2,69.37,56000.0,69.24,69.63,69.2,69.37,56000.0
2015-05-20 10:30:00,69.17,69.33,69.11,69.33,17400.0,69.17,69.33,69.11,69.33,17400.0
2015-05-20 10:40:00,69.41,69.58,69.26,69.29,10800.0,69.41,69.58,69.26,69.29,10800.0
2015-05-20 10:50:00,69.28,69.33,69.25,69.25,7000.0,69.28,69.33,69.25,69.25,7000.0
2015-05-20 11:00:00,69.23,69.4,69.22,69.25,18000.0,69.23,69.4,69.22,69.25,18000.0
2015-05-20 11:10:00,69.25,69.31,69.14,69.2,9800.0,69.25,69.31,69.14,69.2,9800.0
2015-05-20 11:20:00,69.2,69.23,69.13,69.16,12000.0,69.2,69.23,69.13,69.16,12000.0
2015-05-20 11:30:00,69.18,69.23,68.98,69.03,32600.0,69.18,69.23,68.98,69.03,32600.0
2015-05-20 11:40:00,69.03,69.04,68.69,68.74,14400.0,69.03,69.04,68.69,68.74,14400.0
2015-05-20 11:50:00,68.79,68.95,68.73,68.94,20600.0,68.79,68.95,68.73,68.94,20600.0
2015-05-20 12:00:00,68.94,68.98,68.9,68.97,10400.0,68.94,68.98,68.9,68.97,10400.0
2015-05-20 12:10:00,68.98,69.0,68.91,68.92,8000.0,68.98,69.0,68.91,68.92,8000.0
2015-05-20 12:20:00,68.94,68.98,68.81,68.86,18400.0,68.94,68.98,68.81,68.86,18400.0
2015-05-20 12:30:00,68.86,68.89,68.75,68.81,9000.0,68.86,68.89,68.75,68.81,9000.0
2015-05-20 12:40:00,68.79,69.0,68.71,69.0,22000.0,68.79,69.0,68.71,69.0,22000.0
2015-05-20 12:50:00,69.0,69.06,68.96,68.98,5800.0,69.0,69.06,68.96,68.98,5800.0
2015-05-20 13:00:00,68.99,69.06,68.89,68.89,14000.0,68.99,69.06,68.89,68.89,14000.0
2015-05-20 13:10:00,68.86,68.91,68.79,68.86,4600.0,68.86,68.91,68.79,68.86,4600.0
2015-05-20 13:20:00,68.9,68.9,68.69,68.69,22000.0,68.9,68.9,68.69,68.69,22000.0
2015-05-20 13:30:00,68.75,68.92,68.7,68.78,12400.0,68.75,68.92,68.7,68.78,12400.0
2015-05-20 13:40:00,68.8,68.95,68.75,68.86,60800.0,68.8,68.95,68.75,68.86,60800.0
2015-05-20 13:50:00,68.86,68.93,68.79,68.83,7000.0,68.86,68.93,68.79,68.83,7000.0
2015-05-20 14:00:00,68.83,68.98,68.77,68.92,7400.0,68.83,68.98,68.77,68.92,7400.0
2015-05-20 14:10:00,68.95,69.1,68.94,69.08,7000.0,68.95,69.1,68.94,69.08,7000.0
2015-05-20 14:20:00,69.07,69.11,68.99,69.11,13600.0,69.07,69.11,68.99,69.11,13600.0
2015-05-20 14:30:00,69.1,69.1,68.91,68.91,13000.0,69.1,69.1,68.91,68.91,13000.0
2015-05-20 14:40:00,68.91,69.0,68.86,68.89,19200.0,68.91,69.0,68.86,68.89,19200.0
2015-05-20 14:50:00,68.92,69.11,68.86,69.01,11000.0,68.92,69.11,68.86,69.01,11000.0
2015-05-20 15:00:00,69.01,69.08,69.0,69.01,14400.0,69.01,69.08,69.0,69.01,14400.0
2015-05-20 15:10:00,69.02,69.06,68.81,68.83,20400.0,69.02,69.06,68.81,68.83,20400.0
2015-05-20 15:20:00,68.83,68.83,68.64,68.64,16200.0,68.83,68.83,68.64,68.64,16200.0
2015-05-20 15:30:00,68.64,68.73,68.58,68.63,19200.0,68.64,68.73,68.58,68.63,19200.0
2015-05-20 15:40:00,68.63,68.67,68.53,68.59,25000.0,68.63,68.67,68.53,68.59,25000.0
2015-05-20 15:50:00,68.59,68.64,68.5,68.6,61600.0,68.59,68.64,68.5,68.6,61600.0
2015-05-21 09:30:00,68.4,68.4,68.26,68.38,2400.0,68.4,68.4,68.26,68.38,2400.0
2015-05-21 09:40:00,68.71,69.06,68.44,68.51,8000.0,68.71,69.06,68.44,68.51,8000.0
2015-05-21 09:50:00,68.12,68.28,67.92,67.97,13400.0,68.12,68.28,67.92,67.97,13400.0
2015-05-21 10:00:00,67.93,68.2,67.93,68.15,6800.0,67.93,68.2,67.93,68.15,6800.0
2015-05-21 10:10:00,68.14,68.14,67.82,67.92,8000.0,68.14,68.14,67.82,67.92,8000.0
2015-05-21 10:20:00,67.92,68.07,67.92,68.07,6200.0,67.92,68.07,67.92,68.07,6200.0
2015-05-21 10:30:00,68.05,68.08,67.98,67.98,4600.0,68.05,68.08,67.98,67.98,4600.0
2015-05-21 10:40:00,67.96,67.96,67.86,67.86,4000.0,67.96,67.96,67.86,67.86,4000.0
2015-05-21 10:50:00,67.89,67.91,67.77,67.77,16600.0,67.89,67.91,67.77,67.77,16600.0
2015-05-21 11:00:00,67.82,67.83,67.75,67.83,13200.0,67.82,67.83,67.75,67.83,13200.0
2015-05-21 11:10:00,67.88,67.88,67.75,67.75,4200.0,67.88,67.88,67.75,67.75,4200.0
2015-05-21 11:20:00,67.75,67.75,67.65,67.67,2000.0,67.75,67.75,67.65,67.67,2000.0
2015-05-21 11:30:00,67.66,67.66,67.5,67.51,7600.0,67.66,67.66,67.5,67.51,7600.0
2015-05-21 11:40:00,67.54,67.6,67.49,67.56,17600.0,67.54,67.6,67.49,67.56,17600.0
2015-05-21 11:50:00,67.58,67.73,67.58,67.64,8000.0,67.58,67.73,67.58,67.64,8000.0
2015-05-21 12:00:00,67.61,67.63,67.48,67.63,8600.0,67.61,67.63,67.48,67.63,8600.0
2015-05-21 12:10:00,67.61,67.71,67.59,67.67,4200.0,67.61,67.71,67.59,67.67,4200.0
2015-05-21 12:20:00,67.73,67.95,67.7,67.86,6400.0,67.73,67.95,67.7,67.86,6400.0
2015-05-21 12:30:00,67.86,67.86,67.64,67.75,8800.0,67.86,67.86,67.64,67.75,8800.0
2015-05-21 12:40:00,67.72,67.88,67.7,67.74,11800.0,67.72,67.88,67.7,67.74,11800.0
2015-05-21 12:50:00,67.78,67.8,67.71,67.8,14000.0,67.78,67.8,67.71,67.8,14000.0
2015-05-21 13:00:00,67.82,67.83,67.75,67.83,3600.0,67.82,67.83,67.75,67.83,3600.0
2015-05-21 13:10:00,67.79,68.08,67.79,68.0,10800.0,67.79,68.08,67.79,68.0,10800.0
2015-05-21 13:20:00,68.01,68.08,67.99,68.08,2400.0,68.01,68.08,67.99,68.08,2400.0
2015-05-21 13:30:00,68.06,68.09,67.98,67.98,4600.0,68.06,68.09,67.98,67.98,4600.0
2015-05-21 13:40:00,67.97,67.97,67.71,67.76,5400.0,67.97,67.97,67.71,67.76,5400.0
2015-05-21 13:50:00,67.79,67.92,67.78,67.92,4800.0,67.79,67.92,67.78,67.92,4800.0
2015-05-21 14:00:00,67.89,68.14,67.89,68.12,17200.0,67.89,68.14,67.89,68.12,17200.0
2015-05-21 14:10:00,68.2,68.25,68.14,68.25,10800.0,68.2,68.25,68.14,68.25,10800.0
2015-05-21 14:20:00,68.25,68.3,68.21,68.25,6000.0,68.25,68.3,68.21,68.25,6000.0
2015-05-21 14:30:00,68.28,68.39,68.28,68.38,4200.0,68.28,68.39,68.28,68.38,4200.0
2015-05-21 14:40:00,68.36,68.56,68.32,68.56,17400.0,68.36,68.56,68.32,68.56,17400.0
2015-05-21 14:50:00,68.56,68.67,68.52,68.64,24000.0,68.56,68.67,68.52,68.64,24000.0
2015-05-21 15:00:00,68.61,68.75,68.61,68.61,17400.0,68.61,68.75,68.61,68.61,17400.0
2015-05-21 15:10:00,68.64,68.69,68.58,68.65,29400.0,68.64,68.69,68.58,68.65,29400.0
2015-05-21 15:20:00,68.67,68.84,68.65,68.82,56800.0,68.67,68.84,68.65,68.82,56800.0
2015-05-21 15:30:00,68.82,68.82,68.73,68.77,20400.0,68.82,68.82,68.73,68.77,20400.0
2015-05-21 15:40:00,68.79,68.91,68.79,68.89,16600.0,68.79,68.91,68.79,68.89,16600.0
2015-05-21 15:50:00,68.89,69.03,68.86,69.03,86600.0,68.89,69.03,68.86,69.03,86600.0
2015-05-22 09:30:00,69.24,69.24,68.88,69.0,15200.0,69.24,69.24,68.88,69.0,15200.0
2015-05-22 09:40:00,68.99,69.03,68.7,68.8,14000.0,68.99,69.03,68.7,68.8,14000.0
2015-05-22 09:50:00,68.8,69.04,68.66,69.04,5600.0,68.8,69.04,68.66,69.04,5600.0
2015-05-22 10:00:00,69.06,69.06,68.73,68.83,13200.0,69.06,69.06,68.73,68.83,13200.0
2015-05-22 10:10:00,68.83,68.83,68.73,68.73,5600.0,68.83,68.83,68.73,68.73,5600.0
2015-05-22 10:20:00,68.8,69.04,68.7,69.04,27600.0,68.8,69.04,68.7,69.04,27600.0
2015-05-22 10:30:00,69.14,69.47,68.91,69.46,34200.0,69.14,69.47,68.91,69.46,34200.0
2015-05-22 10:40:00,69.42,69.42,69.01,69.01,14600.0,69.42,69.42,69.01,69.01,14600.0
2015-05-22 10:50:00,69.05,69.05,68.92,68.97,23200.0,69.05,69.05,68.92,68.97,23200.0
2015-05-22 11:00:00,68.95,69.08,68.95,69.05,13200.0,68.95,69.08,68.95,69.05,13200.0
2015-05-22 11:10:00,68.99,69.04,68.92,68.96,14800.0,68.99,69.04,68.92,68.96,14800.0
2015-05-22 11:20:00,68.97,69.02,68.95,68.95,5200.0,68.97,69.02,68.95,68.95,5200.0
2015-05-22 11:30:00,68.95,68.97,68.73,68.97,12200.0,68.95,68.97,68.73,68.97,12200.0
2015-05-22 11:40:00,68.96,68.98,68.92,68.94,2800.0,68.96,68.98,68.92,68.94,2800.0
2015-05-22 11:50:00,68.9,68.96,68.86,68.92,4800.0,68.9,68.96,68.86,68.92,4800.0
2015-05-22 12:00:00,68.91,68.95,68.86,68.95,8400.0,68.91,68.95,68.86,68.95,8400.0
2015-05-22 12:10:00,68.91,69.0,68.86,68.97,13200.0,68.91,69.0,68.86,68.97,13200.0
2015-05-22 12:20:00,68.97,69.16,68.92,69.15,18200.0,68.97,69.16,68.92,69.15,18200.0
2015-05-22 12:30:00,69.08,69.24,69.08,69.19,8000.0,69.08,69.24,69.08,69.19,8000.0
2015-05-22 12:40:00,69.18,69.19,69.08,69.08,8200.0,69.18,69.19,69.08,69.08,8200.0
2015-05-22 12:50:00,69.08,69.19,69.08,69.15,9200.0,69.08,69.19,69.08,69.15,9200.0
2015-05-22 13:00:00,69.15,69.24,69.04,69.2,15600.0,69.15,69.24,69.04,69.2,15600.0
2015-05-22 13:10:00,69.22,69.25,69.13,69.21,10200.0,69.22,69.25,69.13,69.21,10200.0
2015-05-22 13:20:00,69.21,69.47,69.21,69.45,18000.0,69.21,69.47,69.21,69.45,18000.0
2015-05-22 13:30:00,69.48,69.56,69.3,69.35,12800.0,69.48,69.56,69.3,69.35,12800.0
2015-05-22 13:40:00,69.26,69.41,69.16,69.39,17800.0,69.26,69.41,69.16,69.39,17800.0
2015-05-22 13:50:00,69.39,69.5,69.36,69.42,28200.0,69.39,69.5,69.36,69.42,28200.0
2015-05-22 14:00:00,69.46,69.6,69.44,69.45,15000.0,69.46,69.6,69.44,69.45,15000.0
2015-05-22 14:10:00,69.44,69.47,69.23,69.23,9400.0,69.44,69.47,69.23,69.23,9400.0
2015-05-22 14:20:00,69.25,69.26,69.16,69.17,3200.0,69.25,69.26,69.16,69.17,3200.0
2015-05-22 14:30:00,69.17,69.3,69.14,69.28,11200.0,69.17,69.3,69.14,69.28,11200.0
2015-05-22 14:40:00,69.32,69.46,69.31,69.44,14200.0,69.32,69.46,69.31,69.44,14200.0
2015-05-22 14:50:00,69.46,69.52,69.42,69.48,9800.0,69.46,69.52,69.42,69.48,9800.0
2015-05-22 15:00:00,69.44,69.63,69.42,69.63,14200.0,69.44,69.63,69.42,69.63,14200.0
2015-05-22 15:10:00,69.61,69.75,69.58,69.72,23000.0,69.61,69.75,69.58,69.72,23000.0
2015-05-22 15:20:00,69.72,69.76,69.71,69.73,16800.0,69.72,69.76,69.71,69.73,16800.0
2015-05-22 15:30:00,69.73,69.82,69.6,69.6,17600.0,69.73,69.82,69.6,69.6,17600.0
2015-05-22 15:40:00,69.64,69.64,69.5,69.5,15000.0,69.64,69.64,69.5,69.5,15000.0
2015-05-22 15:50:00,69.5,69.5,69.34,69.38,37600.0,69.5,69.5,69.34,69.38,37600.0
2015-05-26 09:30:00,68.92,69.6,68.92,69.42,5400.0,68.92,69.6,68.92,69.42,5400.0
2015-05-26 09:40:00,69.5,69.5,69.14,69.14,2400.0,69.5,69.5,69.14,69.14,2400.0
2015-05-26 09:50:00,69.14,69.14,68.83,68.86,10200.0,69.14,69.14,68.83,68.86,10200.0
2015-05-26 10:00:00,68.86,68.96,68.74,68.78,13600.0,68.86,68.96,68.74,68.78,13600.0
2015-05-26 10:10:00,68.78,68.81,68.42,68.5,7600.0,68.78,68.81,68.42,68.5,7600.0
2015-05-26 10:20:00,68.51,68.63,68.47,68.58,9200.0,68.51,68.63,68.47,68.58,9200.0
2015-05-26 10:30:00,68.5,68.5,68.14,68.41,16600.0,68.5,68.5,68.14,68.41,16600.0
2015-05-26 10:40:00,68.42,68.72,68.42,68.69,28200.0,68.42,68.72,68.42,68.69,28200.0
2015-05-26 10:50:00,68.72,68.72,68.36,68.5,4600.0,68.72,68.72,68.36,68.5,4600.0
2015-05-26 11:00:00,68.5,68.53,68.33,68.42,11600.0,68.5,68.53,68.33,68.42,11600.0
2015-05-26 11:10:00,68.43,68.43,68.24,68.24,9000.0,68.43,68.43,68.24,68.24,9000.0
2015-05-26 11:20:00,68.24,68.41,68.17,68.25,7400.0,68.24,68.41,68.17,68.25,7400.0
2015-05-26 11:30:00,68.32,68.86,68.32,68.86,25800.0,68.32,68.86,68.32,68.86,25800.0
2015-05-26 11:40:00,68.83,69.08,68.83,69.08,9800.0,68.83,69.08,68.83,69.08,9800.0
2015-05-26 11:50:00,69.04,69.16,69.01,69.08,9600.0,69.04,69.16,69.01,69.08,9600.0
2015-05-26 12:00:00,69.13,69.23,69.05,69.05,10600.0,69.13,69.23,69.05,69.05,10600.0
2015-05-26 12:10:00,69.01,69.12,68.89,68.98,7400.0,69.01,69.12,68.89,68.98,7400.0
2015-05-26 12:20:00,68.99,69.17,68.99,69.04,10800.0,68.99,69.17,68.99,69.04,10800.0
2015-05-26 12:30:00,69.07,69.19,69.03,69.13,5200.0,69.07,69.19,69.03,69.13,5200.0
2015-05-26 12:40:00,69.14,69.17,69.04,69.04,4800.0,69.14,69.17,69.04,69.04,4800.0
2015-05-26 12:50:00,69.05,69.06,68.86,68.86,6800.0,69.05,69.06,68.86,68.86,6800.0
2015-05-26 13:00:00,68.78,68.86,68.61,68.61,9200.0,68.78,68.86,68.61,68.61,9200.0
2015-05-26 13:10:00,68.61,68.64,68.54,68.54,6400.0,68.61,68.64,68.54,68.54,6400.0
2015-05-26 13:20:00,68.54,68.56,68.45,68.5,28200.0,68.54,68.56,68.45,68.5,28200.0
2015-05-26 13:30:00,68.5,68.5,68.36,68.36,3600.0,68.5,68.5,68.36,68.36,3600.0
2015-05-26 13:40:00,68.37,68.56,68.37,68.53,7200.0,68.37,68.56,68.37,68.53,7200.0
2015-05-26 13:50:00,68.46,68.53,68.36,68.47,10000.0,68.46,68.53,68.36,68.47,10000.0
2015-05-26 14:00:00,68.5,68.6,68.49,68.56,8400.0,68.5,68.6,68.49,68.56,8400.0
2015-05-26 14:10:00,68.56,68.77,68.56,68.66,2400.0,68.56,68.77,68.56,68.66,2400.0
2015-05-26 14:20:00,68.77,68.77,68.58,68.58,5400.0,68.77,68.77,68.58,68.58,5400.0
2015-05-26 14:30:00,68.63,68.72,68.54,68.54,6400.0,68.63,68.72,68.54,68.54,6400.0
2015-05-26 14:40:00,68.61,68.75,68.57,68.67,7800.0,68.61,68.75,68.57,68.67,7800.0
2015-05-26 14:50:00,68.61,68.61,68.5,68.5,4200.0,68.61,68.61,68.5,68.5,4200.0
2015-05-26 15:00:00,68.5,68.69,68.48,68.56,7600.0,68.5,68.69,68.48,68.56,7600.0
2015-05-26 15:10:00,68.6,68.79,68.58,68.79,14400.0,68.6,68.79,68.58,68.79,14400.0
2015-05-26 15:20:00,68.77,68.94,68.74,68.83,18000.0,68.77,68.94,68.74,68.83,18000.0
2015-05-26 15:30:00,68.85,68.85,68.72,68.82,10200.0,68.85,68.85,68.72,68.82,10200.0
2015-05-26 15:40:00,68.82,68.89,68.79,68.88,11000.0,68.82,68.89,68.79,68.88,11000.0
2015-05-26 15:50:00,68.88,68.94,68.82,68.92,43000.0,68.88,68.94,68.82,68.92,43000.0
2015-05-27 09:30:00,68.81,68.81,68.07,68.4,26200.0,68.81,68.81,68.07,68.4,26200.0
2015-05-27 09:40:00,68.24,68.47,68.13,68.29,13400.0,68.24,68.47,68.13,68.29,13400.0
2015-05-27 09:50:00,68.33,68.38,68.14,68.14,15200.0,68.33,68.38,68.14,68.14,15200.0
2015-05-27 10:00:00,68.2,68.38,68.17,68.35,27200.0,68.2,68.38,68.17,68.35,27200.0
2015-05-27 10:10:00,68.33,68.5,68.27,68.28,13600.0,68.33,68.5,68.27,68.28,13600.0
2015-05-27 10:20:00,68.28,68.49,68.27,68.3,14200.0,68.28,68.49,68.27,68.3,14200.0
2015-05-27 10:30:00,68.3,68.45,68.26,68.4,9000.0,68.3,68.45,68.26,68.4,9000.0
2015-05-27 10:40:00,68.4,68.42,68.16,68.17,16000.0,68.4,68.42,68.16,68.17,16000.0
2015-05-27 10:50:00,68.23,68.24,68.1,68.1,15400.0,68.23,68.24,68.1,68.1,15400.0
2015-05-27 11:00:00,68.11,68.14,68.01,68.1,16200.0,68.11,68.14,68.01,68.1,16200.0
2015-05-27 11:10:00,68.1,68.11,68.02,68.03,11000.0,68.1,68.11,68.02,68.03,11000.0
2015-05-27 11:20:00,68.02,68.13,67.89,68.11,15800.0,68.02,68.13,67.89,68.11,15800.0
2015-05-27 11:30:00,68.08,68.29,68.08,68.27,14000.0,68.08,68.29,68.08,68.27,14000.0
2015-05-27 11:40:00,68.39,68.44,68.16,68.2,9800.0,68.39,68.44,68.16,68.2,9800.0
2015-05-27 11:50:00,68.19,68.26,68.14,68.26,6400.0,68.19,68.26,68.14,68.26,6400.0
2015-05-27 12:00:00,68.29,68.38,68.28,68.28,4000.0,68.29,68.38,68.28,68.28,4000.0
2015-05-27 12:10:00,68.29,68.29,68.2,68.25,6200.0,68.29,68.29,68.2,68.25,6200.0
2015-05-27 12:20:00,68.24,68.27,68.14,68.14,7200.0,68.24,68.27,68.14,68.14,7200.0
2015-05-27 12:30:00,68.13,68.13,68.0,68.02,5400.0,68.13,68.13,68.0,68.02,5400.0
2015-05-27 12:40:00,68.01,68.04,67.92,68.02,13600.0,68.01,68.04,67.92,68.02,13600.0
2015-05-27 12:50:00,68.03,68.03,67.9,67.95,7800.0,68.03,68.03,67.9,67.95,7800.0
2015-05-27 13:00:00,67.96,67.99,67.91,67.91,8800.0,67.96,67.99,67.91,67.91,8800.0
2015-05-27 13:10:00,67.9,67.94,67.85,67.94,12000.0,67.9,67.94,67.85,67.94,12000.0
2015-05-27 13:20:00,67.94,68.11,67.93,68.11,9200.0,67.94,68.11,67.93,68.11,9200.0
2015-05-27 13:30:00,68.14,68.23,68.08,68.23,17200.0,68.14,68.23,68.08,68.23,17200.0
2015-05-27 13:40:00,68.22,68.34,68.19,68.31,8800.0,68.22,68.34,68.19,68.31,8800.0
2015-05-27 13:50:00,68.35,68.41,68.33,68.38,13200.0,68.35,68.41,68.33,68.38,13200.0
2015-05-27 14:00:00,68.36,68.58,68.33,68.58,10200.0,68.36,68.58,68.33,68.58,10200.0
2015-05-27 14:10:00,68.58,68.69,68.55,68.66,20400.0,68.58,68.69,68.55,68.66,20400.0
2015-05-27 14:20:00,68.68,68.8,68.66,68.77,13200.0,68.68,68.8,68.66,68.77,13200.0
2015-05-27 14:30:00,68.76,68.76,68.6,68.61,6600.0,68.76,68.76,68.6,68.61,6600.0
2015-05-27 14:40:00,68.58,68.58,68.42,68.52,6400.0,68.58,68.58,68.42,68.52,6400.0
2015-05-27 14:50:00,68.55,68.55,68.46,68.52,10800.0,68.55,68.55,68.46,68.52,10800.0
2015-05-27 15:00:00,68.53,68.69,68.52,68.66,17800.0,68.53,68.69,68.52,68.66,17800.0
2015-05-27 15:10:00,68.67,68.82,68.67,68.79,13200.0,68.67,68.82,68.67,68.79,13200.0
2015-05-27 15:20:00,68.75,68.81,68.72,68.81,10000.0,68.75,68.81,68.72,68.81,10000.0
2015-05-27 15:30:00,68.81,68.83,68.7,68.8,18400.0,68.81,68.83,68.7,68.8,18400.0
2015-05-27 15:40:00,68.8,68.83,68.75,68.8,22800.0,68.8,68.83,68.75,68.8,22800.0
2015-05-27 15:50:00,68.8,68.88,68.66,68.67,60600.0,68.8,68.88,68.66,68.67,60600.0
2015-05-28 09:30:00,68.74,68.84,68.07,68.51,17800.0,68.74,68.84,68.07,68.51,17800.0
2015-05-28 09:40:00,68.48,68.56,68.08,68.19,3000.0,68.48,68.56,68.08,68.19,3000.0
2015-05-28 09:50:00,68.16,68.16,67.69,67.71,9800.0,68.16,68.16,67.69,67.71,9800.0
2015-05-28 10:00:00,67.7,67.73,67.58,67.66,15200.0,67.7,67.73,67.58,67.66,15200.0
2015-05-28 10:10:00,67.69,67.75,67.51,67.6,18000.0,67.69,67.75,67.51,67.6,18000.0
2015-05-28 10:20:00,67.61,67.61,67.38,67.39,11600.0,67.61,67.61,67.38,67.39,11600.0
2015-05-28 10:30:00,67.42,67.54,67.35,67.35,11600.0,67.42,67.54,67.35,67.35,11600.0
2015-05-28 10:40:00,67.35,67.39,67.22,67.35,14800.0,67.35,67.39,67.22,67.35,14800.0
2015-05-28 10:50:00,67.39,67.78,67.39,67.78,8600.0,67.39,67.78,67.39,67.78,8600.0
2015-05-28 11:00:00,67.8,67.83,67.5,67.5,30800.0,67.8,67.83,67.5,67.5,30800.0
2015-05-28 11:10:00,67.5,67.55,67.39,67.39,26600.0,67.5,67.55,67.39,67.39,26600.0
2015-05-28 11:20:00,67.39,67.48,67.33,67.34,15000.0,67.39,67.48,67.33,67.34,15000.0
2015-05-28 11:30:00,67.4,67.48,67.35,67.35,9800.0,67.4,67.48,67.35,67.35,9800.0
2015-05-28 11:40:00,67.32,67.36,67.0,67.01,33600.0,67.32,67.36,67.0,67.01,33600.0
2015-05-28 11:50:00,67.03,67.3,66.91,67.3,71400.0,67.03,67.3,66.91,67.3,71400.0
2015-05-28 12:00:00,67.34,67.36,67.23,67.31,15600.0,67.34,67.36,67.23,67.31,15600.0
2015-05-28 12:10:00,67.3,67.52,67.29,67.52,6400.0,67.3,67.52,67.29,67.52,6400.0
2015-05-28 12:20:00,67.51,67.58,67.44,67.47,19400.0,67.51,67.58,67.44,67.47,19400.0
2015-05-28 12:30:00,67.45,67.45,67.27,67.45,35000.0,67.45,67.45,67.27,67.45,35000.0
2015-05-28 12:40:00,67.36,67.42,67.25,67.3,37600.0,67.36,67.42,67.25,67.3,37600.0
2015-05-28 12:50:00,67.36,67.36,67.24,67.28,14800.0,67.36,67.36,67.24,67.28,14800.0
2015-05-28 13:00:00,67.3,67.35,67.24,67.24,7400.0,67.3,67.35,67.24,67.24,7400.0
2015-05-28 13:10:00,67.24,67.3,67.2,67.2,8600.0,67.24,67.3,67.2,67.2,8600.0
2015-05-28 13:20:00,67.25,67.25,67.06,67.06,14000.0,67.25,67.25,67.06,67.06,14000.0
2015-05-28 13:30:00,67.04,67.1,67.02,67.02,11200.0,67.04,67.1,67.02,67.02,11200.0
2015-05-28 13:40:00,67.05,67.07,66.99,67.03,21200.0,67.05,67.07,66.99,67.03,21200.0
2015-05-28 13:50:00,66.99,67.24,66.99,67.24,26000.0,66.99,67.24,66.99,67.24,26000.0
2015-05-28 14:00:00,67.28,67.29,67.06,67.07,27600.0,67.28,67.29,67.06,67.07,27600.0
2015-05-28 14:10:00,67.16,67.42,67.1,67.35,22400.0,67.16,67.42,67.1,67.35,22400.0
2015-05-28 14:20:00,67.42,67.81,67.36,67.81,28600.0,67.42,67.81,67.36,67.81,28600.0
2015-05-28 14:30:00,67.74,67.81,67.67,67.67,13400.0,67.74,67.81,67.67,67.67,13400.0
2015-05-28 14:40:00,67.67,67.7,67.58,67.63,29000.0,67.67,67.7,67.58,67.63,29000.0
2015-05-28 14:50:00,67.63,67.67,67.56,67.58,14600.0,67.63,67.67,67.56,67.58,14600.0
2015-05-28 15:00:00,67.58,67.64,67.58,67.6,26400.0,67.58,67.64,67.58,67.6,26400.0
2015-05-28 15:10:00,67.61,67.67,67.53,67.59,27400.0,67.61,67.67,67.53,67.59,27400.0
2015-05-28 15:20:00,67.62,67.66,67.53,67.6,17600.0,67.62,67.66,67.53,67.6,17600.0
2015-05-28 15:30:00,67.63,67.67,67.49,67.49,35000.0,67.63,67.67,67.49,67.49,35000.0
2015-05-28 15:40:00,67.5,67.89,67.5,67.86,51200.0,67.5,67.89,67.5,67.86,51200.0
2015-05-28 15:50:00,67.93,68.11,67.86,68.03,105600.0,67.93,68.11,67.86,68.03,105600.0
2015-05-29 09:30:00,68.17,68.17,67.49,68.11,14400.0,68.17,68.17,67.49,68.11,14400.0
2015-05-29 09:40:00,68.07,68.14,67.45,67.78,70800.0,68.07,68.14,67.45,67.78,70800.0
2015-05-29 09:50:00,67.85,68.26,67.85,68.21,9600.0,67.85,68.26,67.85,68.21,9600.0
2015-05-29 10:00:00,68.12,68.24,67.99,68.04,22200.0,68.12,68.24,67.99,68.04,22200.0
2015-05-29 10:10:00,67.99,67.99,67.77,67.78,4200.0,67.99,67.99,67.77,67.78,4200.0
2015-05-29 10:20:00,67.83,67.83,67.72,67.72,18800.0,67.83,67.83,67.72,67.72,18800.0
2015-05-29 10:30:00,67.72,67.82,67.59,67.82,16600.0,67.72,67.82,67.59,67.82,16600.0
2015-05-29 10:40:00,67.77,67.88,67.67,67.87,21200.0,67.77,67.88,67.67,67.87,21200.0
2015-05-29 10:50:00,67.85,67.98,67.77,67.77,18800.0,67.85,67.98,67.77,67.77,18800.0
2015-05-29 11:00:00,67.77,67.99,67.72,67.81,20000.0,67.77,67.99,67.72,67.81,20000.0
2015-05-29 11:10:00,67.73,68.01,67.73,67.99,29600.0,67.73,68.01,67.73,67.99,29600.0
2015-05-29 11:20:00,68.08,68.2,68.08,68.12,7200.0,68.08,68.2,68.08,68.12,7200.0
2015-05-29 11:30:00,68.12,68.16,68.07,68.11,26800.0,68.12,68.16,68.07,68.11,26800.0
2015-05-29 11:40:00,68.1,68.35,68.1,68.35,16800.0,68.1,68.35,68.1,68.35,16800.0
2015-05-29 11:50:00,68.43,68.44,68.26,68.31,13200.0,68.43,68.44,68.26,68.31,13200.0
2015-05-29 12:00:00,68.3,68.32,68.15,68.23,32200.0,68.3,68.32,68.15,68.23,32200.0
2015-05-29 12:10:00,68.25,68.26,68.17,68.17,5600.0,68.25,68.26,68.17,68.17,5600.0
2015-05-29 12:20:00,68.2,68.36,68.19,68.25,14000.0,68.2,68.36,68.19,68.25,14000.0
2015-05-29 12:30:00,68.25,68.38,68.23,68.25,19400.0,68.25,68.38,68.23,68.25,19400.0
2015-05-29 12:40:00,68.19,68.21,68.17,68.18,3800.0,68.19,68.21,68.17,68.18,3800.0
2015-05-29 12:50:00,68.18,68.24,68.17,68.22,5400.0,68.18,68.24,68.17,68.22,5400.0
2015-05-29 13:00:00,68.22,68.35,68.17,68.35,7000.0,68.22,68.35,68.17,68.35,7000.0
2015-05-29 13:10:00,68.39,68.58,68.34,68.58,23600.0,68.39,68.58,68.34,68.58,23600.0
2015-05-29 13:20:00,68.6,68.63,68.49,68.55,19800.0,68.6,68.63,68.49,68.55,19800.0
2015-05-29 13:30:00,68.57,68.69,68.54,68.58,9600.0,68.57,68.69,68.54,68.58,9600.0
2015-05-29 13:40:00,68.56,68.57,68.43,68.5,13600.0,68.56,68.57,68.43,68.5,13600.0
2015-05-29 13:50:00,68.48,68.48,68.3,68.42,11600.0,68.48,68.48,68.3,68.42,11600.0
2015-05-29 14:00:00,68.4,68.4,68.23,68.24,8400.0,68.4,68.4,68.23,68.24,8400.0
2015-05-29 14:10:00,68.24,68.25,68.19,68.19,8200.0,68.24,68.25,68.19,68.19,8200.0
2015-05-29 14:20:00,68.18,68.18,67.93,67.95,10400.0,68.18,68.18,67.93,67.95,10400.0
2015-05-29 14:30:00,67.93,67.97,67.84,67.96,8200.0,67.93,67.97,67.84,67.96,8200.0
2015-05-29 14:40:00,67.94,67.98,67.89,67.91,10400.0,67.94,67.98,67.89,67.91,10400.0
2015-05-29 14:50:00,67.91,68.01,67.91,68.01,11600.0,67.91,68.01,67.91,68.01,11600.0
2015-05-29 15:00:00,68.01,68.04,67.97,67.99,28800.0,68.01,68.04,67.97,67.99,28800.0
2015-05-29 15:10:00,67.99,68.1,67.96,68.1,13200.0,67.99,68.1,67.96,68.1,13200.0
2015-05-29 15:20:00,68.1,68.14,68.0,68.02,18600.0,68.1,68.14,68.0,68.02,18600.0
2015-05-29 15:30:00,68.0,68.08,67.93,67.98,13400.0,68.0,68.08,67.93,67.98,13400.0
2015-05-29 15:40:00,67.97,68.11,67.96,67.98,25200.0,67.97,68.11,67.96,67.98,25200.0
2015-05-29 15:50:00,67.97,67.99,67.79,67.82,73000.0,67.97,67.99,67.79,67.82,73000.0
2015-06-01 09:30:00,67.89,68.52,67.1,67.6,11594.0,67.89,68.52,67.1,67.6,11594.0
2015-06-01 09:40:00,67.53,67.61,67.31,67.36,5008.0,67.53,67.61,67.31,67.36,5008.0
2015-06-01 09:50:00,67.42,67.61,67.36,67.45,8800.0,67.42,67.61,67.36,67.45,8800.0
2015-06-01 10:00:00,67.48,67.73,67.38,67.38,17000.0,67.48,67.73,67.38,67.38,17000.0
2015-06-01 10:10:00,67.4,67.4,67.08,67.13,19850.0,67.4,67.4,67.08,67.13,19850.0
2015-06-01 10:20:00,67.15,67.46,67.09,67.32,24530.0,67.15,67.46,67.09,67.32,24530.0
2015-06-01 10:30:00,67.35,67.52,67.29,67.44,16102.0,67.35,67.52,67.29,67.44,16102.0
2015-06-01 10:40:00,67.46,67.5,67.31,67.33,9800.0,67.46,67.5,67.31,67.33,9800.0
2015-06-01 10:50:00,67.36,67.57,67.33,67.39,50246.0,67.36,67.57,67.33,67.39,50246.0
2015-06-01 11:00:00,67.51,67.94,67.49,67.9,10000.0,67.51,67.94,67.49,67.9,10000.0
2015-06-01 11:10:00,67.89,68.12,67.89,68.11,8442.0,67.89,68.12,67.89,68.11,8442.0
2015-06-01 11:20:00,68.11,68.22,68.05,68.05,9600.0,68.11,68.22,68.05,68.05,9600.0
2015-06-01 11:30:00,68.01,68.1,67.78,67.83,6000.0,68.01,68.1,67.78,67.83,6000.0
2015-06-01 11:40:00,67.77,67.89,67.77,67.85,6800.0,67.77,67.89,67.77,67.85,6800.0
2015-06-01 11:50:00,67.82,67.84,67.63,67.69,8254.0,67.82,67.84,67.63,67.69,8254.0
2015-06-01 12:00:00,67.64,67.87,67.64,67.75,8800.0,67.64,67.87,67.64,67.75,8800.0
2015-06-01 12:10:00,67.74,67.94,67.6,67.94,8810.0,67.74,67.94,67.6,67.94,8810.0
2015-06-01 12:20:00,68.0,68.08,67.93,68.01,8406.0,68.0,68.08,67.93,68.01,8406.0
2015-06-01 12:30:00,67.89,68.07,67.89,68.07,4800.0,67.89,68.07,67.89,68.07,4800.0
2015-06-01 12:40:00,68.04,68.06,67.81,67.89,18706.0,68.04,68.06,67.81,67.89,18706.0
2015-06-01 12:50:00,67.9,68.07,67.84,68.06,7580.0,67.9,68.07,67.84,68.06,7580.0
2015-06-01 13:00:00,68.07,68.09,67.92,67.95,8424.0,68.07,68.09,67.92,67.95,8424.0
2015-06-01 13:10:00,67.96,68.17,67.96,68.05,10480.0,67.96,68.17,67.96,68.05,10480.0
2015-06-01 13:20:00,68.05,68.05,67.95,67.98,4200.0,68.05,68.05,67.95,67.98,4200.0
2015-06-01 13:30:00,68.05,68.08,67.92,67.96,6400.0,68.05,68.08,67.92,67.96,6400.0
2015-06-01 13:40:00,67.94,67.95,67.81,67.86,5600.0,67.94,67.95,67.81,67.86,5600.0
2015-06-01 13:50:00,67.86,67.87,67.76,67.78,6822.0,67.86,67.87,67.76,67.78,6822.0
2015-06-01 14:00:00,67.76,67.78,67.71,67.76,10240.0,67.76,67.78,67.71,67.76,10240.0
2015-06-01 14:10:00,67.76,67.95,67.76,67.92,11400.0,67.76,67.95,67.76,67.92,11400.0
2015-06-01 14:20:00,67.95,68.02,67.92,67.92,6000.0,67.95,68.02,67.92,67.92,6000.0
2015-06-01 14:30:00,67.92,67.92,67.75,67.75,5800.0,67.92,67.92,67.75,67.75,5800.0
2015-06-01 14:40:00,67.75,67.86,67.69,67.74,10282.0,67.75,67.86,67.69,67.74,10282.0
2015-06-01 14:50:00,67.79,67.81,67.75,67.76,6200.0,67.79,67.81,67.75,67.76,6200.0
2015-06-01 15:00:00,67.76,67.8,67.73,67.75,12046.0,67.76,67.8,67.73,67.75,12046.0
2015-06-01 15:10:00,67.76,67.8,67.67,67.67,12800.0,67.76,67.8,67.67,67.67,12800.0
2015-06-01 15:20:00,67.67,67.79,67.66,67.66,16540.0,67.67,67.79,67.66,67.66,16540.0
2015-06-01 15:30:00,67.66,67.71,67.54,67.6,16800.0,67.66,67.71,67.54,67.6,16800.0
2015-06-01 15:40:00,67.61,67.76,67.58,67.7,21650.0,67.61,67.76,67.58,67.7,21650.0
2015-06-01 15:50:00,67.7,67.77,67.66,67.77,61528.0,67.7,67.77,67.66,67.77,61528.0
2015-06-02 09:30:00,67.28,67.77,67.01,67.47,12832.0,67.28,67.77,67.01,67.47,12832.0
2015-06-02 09:40:00,67.47,67.65,67.39,67.42,5600.0,67.47,67.65,67.39,67.42,5600.0
2015-06-02 09:50:00,67.35,67.67,67.35,67.56,9500.0,67.35,67.67,67.35,67.56,9500.0
2015-06-02 10:00:00,67.67,67.67,67.38,67.46,14700.0,67.67,67.67,67.38,67.46,14700.0
2015-06-02 10:10:00,67.51,67.52,67.14,67.18,18400.0,67.51,67.52,67.14,67.18,18400.0
2015-06-02 10:20:00,67.36,67.5,67.32,67.35,12280.0,67.36,67.5,67.32,67.35,12280.0
2015-06-02 10:30:00,67.47,67.72,67.39,67.67,4400.0,67.47,67.72,67.39,67.67,4400.0
2015-06-02 10:40:00,67.68,67.71,67.61,67.69,7960.0,67.68,67.71,67.61,67.69,7960.0
2015-06-02 10:50:00,67.78,67.88,67.78,67.83,4200.0,67.78,67.88,67.78,67.83,4200.0
2015-06-02 11:00:00,67.87,68.1,67.86,68.1,25020.0,67.87,68.1,67.86,68.1,25020.0
2015-06-02 11:10:00,68.12,68.17,68.02,68.05,9000.0,68.12,68.17,68.02,68.05,9000.0
2015-06-02 11:20:00,67.99,67.99,67.81,67.81,12500.0,67.99,67.99,67.81,67.81,12500.0
2015-06-02 11:30:00,67.8,67.83,67.78,67.81,3200.0,67.8,67.83,67.78,67.81,3200.0
2015-06-02 11:40:00,67.83,67.85,67.7,67.7,18400.0,67.83,67.85,67.7,67.7,18400.0
2015-06-02 11:50:00,67.67,67.67,67.56,67.56,4000.0,67.67,67.67,67.56,67.56,4000.0
2015-06-02 12:00:00,67.56,67.81,67.52,67.66,10298.0,67.56,67.81,67.52,67.66,10298.0
2015-06-02 12:10:00,67.66,67.66,67.55,67.55,2200.0,67.66,67.66,67.55,67.55,2200.0
2015-06-02 12:20:00,67.58,67.58,67.45,67.46,6780.0,67.58,67.58,67.45,67.46,6780.0
2015-06-02 12:30:00,67.46,67.64,67.46,67.55,11400.0,67.46,67.64,67.46,67.55,11400.0
2015-06-02 12:40:00,67.55,67.55,67.42,67.47,4800.0,67.55,67.55,67.42,67.47,4800.0
2015-06-02 12:50:00,67.46,67.65,67.44,67.59,11584.0,67.46,67.65,67.44,67.59,11584.0
2015-06-02 13:00:00,67.62,67.7,67.48,67.52,41748.0,67.62,67.7,67.48,67.52,41748.0
2015-06-02 13:10:00,67.57,67.6,67.49,67.53,33584.0,67.57,67.6,67.49,67.53,33584.0
2015-06-02 13:20:00,67.57,67.57,67.49,67.49,33550.0,67.57,67.57,67.49,67.49,33550.0
2015-06-02 13:30:00,67.5,67.54,67.49,67.54,2200.0,67.5,67.54,67.49,67.54,2200.0
2015-06-02 13:40:00,67.56,67.56,67.45,67.45,3600.0,67.56,67.56,67.45,67.45,3600.0
2015-06-02 13:50:00,67.48,67.57,67.48,67.5,8206.0,67.48,67.57,67.48,67.5,8206.0
2015-06-02 14:00:00,67.45,67.45,67.38,67.38,9322.0,67.45,67.45,67.38,67.38,9322.0
2015-06-02 14:10:00,67.33,67.36,67.24,67.24,18732.0,67.33,67.36,67.24,67.24,18732.0
2015-06-02 14:20:00,67.23,67.3,67.16,67.26,8200.0,67.23,67.3,67.16,67.26,8200.0
2015-06-02 14:30:00,67.27,67.33,67.22,67.22,5430.0,67.27,67.33,67.22,67.22,5430.0
2015-06-02 14:40:00,67.17,67.21,67.07,67.07,21130.0,67.17,67.21,67.07,67.07,21130.0
2015-06-02 14:50:00,67.05,67.11,67.03,67.04,9938.0,67.05,67.11,67.03,67.04,9938.0
2015-06-02 15:00:00,67.08,67.08,66.89,66.99,27980.0,67.08,67.08,66.89,66.99,27980.0
2015-06-02 15:10:00,66.99,67.19,66.99,67.16,38116.0,66.99,67.19,66.99,67.16,38116.0
2015-06-02 15:20:00,67.17,67.29,67.14,67.29,32594.0,67.17,67.29,67.14,67.29,32594.0
2015-06-02 15:30:00,67.28,67.28,67.07,67.08,10800.0,67.28,67.28,67.07,67.08,10800.0
2015-06-02 15:40:00,67.05,67.13,67.03,67.04,27806.0,67.05,67.13,67.03,67.04,27806.0
2015-06-02 15:50:00,67.05,67.1,66.99,67.04,49620.0,67.05,67.1,66.99,67.04,49620.0
2015-06-03 09:30:00,67.49,67.49,66.35,66.57,21708.0,67.49,67.49,66.35,66.57,21708.0
2015-06-03 09:40:00,66.75,66.87,66.32,66.32,18708.0,66.75,66.87,66.32,66.32,18708.0
2015-06-03 09:50:00,66.26,66.56,66.17,66.37,36302.0,66.26,66.56,66.17,66.37,36302.0
2015-06-03 10:00:00,66.54,66.54,65.8,65.96,53502.0,66.54,66.54,65.8,65.96,53502.0
2015-06-03 10:10:00,65.98,66.38,65.92,66.21,34696.0,65.98,66.38,65.92,66.21,34696.0
2015-06-03 10:20:00,66.25,66.34,66.01,66.01,30900.0,66.25,66.34,66.01,66.01,30900.0
2015-06-03 10:30:00,66.1,66.1,65.7,65.7,32700.0,66.1,66.1,65.7,65.7,32700.0
2015-06-03 10:40:00,65.67,66.07,65.5,66.02,91466.0,65.67,66.07,65.5,66.02,91466.0
2015-06-03 10:50:00,66.05,66.24,65.96,66.04,23068.0,66.05,66.24,65.96,66.04,23068.0
2015-06-03 11:00:00,66.04,66.28,66.04,66.06,19752.0,66.04,66.28,66.04,66.06,19752.0
2015-06-03 11:10:00,66.05,66.22,66.05,66.21,21534.0,66.05,66.22,66.05,66.21,21534.0
2015-06-03 11:20:00,66.21,66.39,66.05,66.06,34700.0,66.21,66.39,66.05,66.06,34700.0
2015-06-03 11:30:00,66.06,66.11,65.88,66.0,41178.0,66.06,66.11,65.88,66.0,41178.0
2015-06-03 11:40:00,66.07,66.25,65.87,66.21,45200.0,66.07,66.25,65.87,66.21,45200.0
2015-06-03 11:50:00,66.22,66.28,65.89,66.16,77242.0,66.22,66.28,65.89,66.16,77242.0
2015-06-03 12:00:00,66.22,66.46,66.2,66.39,35602.0,66.22,66.46,66.2,66.39,35602.0
2015-06-03 12:10:00,66.35,66.58,66.35,66.53,12800.0,66.35,66.58,66.35,66.53,12800.0
2015-06-03 12:20:00,66.47,66.53,66.39,66.44,12840.0,66.47,66.53,66.39,66.44,12840.0
2015-06-03 12:30:00,66.44,66.45,66.16,66.19,12496.0,66.44,66.45,66.16,66.19,12496.0
2015-06-03 12:40:00,66.19,66.3,66.09,66.19,24046.0,66.19,66.3,66.09,66.19,24046.0
2015-06-03 12:50:00,66.22,66.42,66.19,66.25,10032.0,66.22,66.42,66.19,66.25,10032.0
2015-06-03 13:00:00,66.3,66.42,66.19,66.32,7814.0,66.3,66.42,66.19,66.32,7814.0
2015-06-03 13:10:00,66.42,66.42,66.14,66.14,13774.0,66.42,66.42,66.14,66.14,13774.0
2015-06-03 13:20:00,66.14,66.14,65.97,65.98,16200.0,66.14,66.14,65.97,65.98,16200.0
2015-06-03 13:30:00,66.02,66.25,65.88,65.97,67936.0,66.02,66.25,65.88,65.97,67936.0
2015-06-03 13:40:00,66.06,66.29,66.02,66.29,34000.0,66.06,66.29,66.02,66.29,34000.0
2015-06-03 13:50:00,66.33,66.51,66.23,66.23,19158.0,66.33,66.51,66.23,66.23,19158.0
2015-06-03 14:00:00,66.33,66.33,66.1,66.23,18724.0,66.33,66.33,66.1,66.23,18724.0
2015-06-03 14:10:00,66.19,66.42,66.19,66.36,12220.0,66.19,66.42,66.19,66.36,12220.0
2015-06-03 14:20:00,66.36,66.36,66.23,66.3,11400.0,66.36,66.36,66.23,66.3,11400.0
2015-06-03 14:30:00,66.32,66.33,66.24,66.26,10000.0,66.32,66.33,66.24,66.26,10000.0
2015-06-03 14:40:00,66.27,66.35,66.21,66.21,22138.0,66.27,66.35,66.21,66.21,22138.0
2015-06-03 14:50:00,66.22,66.27,65.92,65.95,105232.0,66.22,66.27,65.92,65.95,105232.0
2015-06-03 15:00:00,65.95,66.17,65.91,66.14,112504.0,65.95,66.17,65.91,66.14,112504.0
2015-06-03 15:10:00,66.14,66.15,65.94,66.0,27664.0,66.14,66.15,65.94,66.0,27664.0
2015-06-03 15:20:00,66.0,66.13,66.0,66.03,27556.0,66.0,66.13,66.0,66.03,27556.0
2015-06-03 15:30:00,66.03,66.15,65.94,66.11,31034.0,66.03,66.15,65.94,66.11,31034.0
2015-06-03 15:40:00,66.11,66.11,65.92,66.04,60020.0,66.11,66.11,65.92,66.04,60020.0
2015-06-03 15:50:00,66.04,66.16,65.97,66.09,100732.0,66.04,66.16,65.97,66.09,100732.0
2015-06-04 09:30:00,66.02,66.13,65.61,65.83,51766.0,66.02,66.13,65.61,65.83,51766.0
2015-06-04 09:40:00,65.84,66.03,65.74,65.84,61800.0,65.84,66.03,65.74,65.84,61800.0
2015-06-04 09:50:00,65.74,65.78,65.58,65.78,5600.0,65.74,65.78,65.58,65.78,5600.0
2015-06-04 10:00:00,65.87,66.19,65.85,66.08,34774.0,65.87,66.19,65.85,66.08,34774.0
2015-06-04 10:10:00,66.0,66.17,66.0,66.17,6284.0,66.0,66.17,66.0,66.17,6284.0
2015-06-04 10:20:00,66.18,66.24,66.13,66.23,15660.0,66.18,66.24,66.13,66.23,15660.0
2015-06-04 10:30:00,66.25,66.25,65.97,66.08,45160.0,66.25,66.25,65.97,66.08,45160.0
2015-06-04 10:40:00,66.23,66.41,66.14,66.41,10250.0,66.23,66.41,66.14,66.41,10250.0
2015-06-04 10:50:00,66.42,66.55,66.38,66.46,7000.0,66.42,66.55,66.38,66.46,7000.0
2015-06-04 11:00:00,66.38,66.45,66.33,66.45,5248.0,66.38,66.45,66.33,66.45,5248.0
2015-06-04 11:10:00,66.47,66.67,66.46,66.49,7120.0,66.47,66.67,66.46,66.49,7120.0
2015-06-04 11:20:00,66.46,66.55,66.46,66.55,1400.0,66.46,66.55,66.46,66.55,1400.0
2015-06-04 11:30:00,66.61,66.61,66.47,66.51,10400.0,66.61,66.61,66.47,66.51,10400.0
2015-06-04 11:40:00,66.56,66.58,66.33,66.33,7230.0,66.56,66.58,66.33,66.33,7230.0
2015-06-04 11:50:00,66.38,66.41,66.29,66.36,8000.0,66.38,66.41,66.29,66.36,8000.0
2015-06-04 12:00:00,66.42,66.51,66.36,66.39,5000.0,66.42,66.51,66.36,66.39,5000.0
2015-06-04 12:10:00,66.38,66.41,66.35,66.39,5600.0,66.38,66.41,66.35,66.39,5600.0
2015-06-04 12:20:00,66.44,66.44,66.33,66.39,6642.0,66.44,66.44,66.33,66.39,6642.0
2015-06-04 12:30:00,66.44,66.48,66.35,66.39,19400.0,66.44,66.48,66.35,66.39,19400.0
2015-06-04 12:40:00,66.36,66.36,66.2,66.31,23800.0,66.36,66.36,66.2,66.31,23800.0
2015-06-04 12:50:00,66.31,66.37,66.29,66.36,3920.0,66.31,66.37,66.29,66.36,3920.0
2015-06-04 13:00:00,66.39,66.39,66.26,66.26,6600.0,66.39,66.39,66.26,66.26,6600.0
2015-06-04 13:10:00,66.29,66.32,65.97,66.0,48600.0,66.29,66.32,65.97,66.0,48600.0
2015-06-04 13:20:00,65.98,66.11,65.91,66.11,4000.0,65.98,66.11,65.91,66.11,4000.0
2015-06-04 13:30:00,66.06,66.23,66.06,66.2,3800.0,66.06,66.23,66.06,66.2,3800.0
2015-06-04 13:40:00,66.24,66.24,66.07,66.17,9200.0,66.24,66.24,66.07,66.17,9200.0
2015-06-04 13:50:00,66.15,66.23,66.15,66.17,2000.0,66.15,66.23,66.15,66.17,2000.0
2015-06-04 14:00:00,66.14,66.14,66.05,66.05,5000.0,66.14,66.14,66.05,66.05,5000.0
2015-06-04 14:10:00,66.0,66.05,65.95,65.95,20400.0,66.0,66.05,65.95,65.95,20400.0
2015-06-04 14:20:00,65.97,66.07,65.97,66.03,5804.0,65.97,66.07,65.97,66.03,5804.0
2015-06-04 14:30:00,66.03,66.07,65.93,65.97,10006.0,66.03,66.07,65.93,65.97,10006.0
2015-06-04 14:40:00,66.01,66.06,65.99,66.06,4000.0,66.01,66.06,65.99,66.06,4000.0
2015-06-04 14:50:00,66.08,66.22,66.06,66.17,7658.0,66.08,66.22,66.06,66.17,7658.0
2015-06-04 15:00:00,66.21,66.21,66.05,66.05,15000.0,66.21,66.21,66.05,66.05,15000.0
2015-06-04 15:10:00,66.04,66.05,65.96,66.03,9168.0,66.04,66.05,65.96,66.03,9168.0
2015-06-04 15:20:00,66.02,66.04,65.94,66.0,40600.0,66.02,66.04,65.94,66.0,40600.0
2015-06-04 15:30:00,66.02,66.06,65.96,66.02,30436.0,66.02,66.06,65.96,66.02,30436.0
2015-06-04 15:40:00,66.05,66.1,65.98,66.07,12044.0,66.05,66.1,65.98,66.07,12044.0
2015-06-04 15:50:00,66.13,66.21,66.07,66.17,35872.0,66.13,66.21,66.07,66.17,35872.0
2015-06-05 09:30:00,65.95,65.95,65.67,65.82,32756.0,65.95,65.95,65.67,65.82,32756.0
2015-06-05 09:40:00,65.69,66.17,65.69,65.92,12710.0,65.69,66.17,65.69,65.92,12710.0
2015-06-05 09:50:00,65.88,65.97,65.78,65.96,23228.0,65.88,65.97,65.78,65.96,23228.0
2015-06-05 10:00:00,65.98,66.02,65.72,65.76,34400.0,65.98,66.02,65.72,65.76,34400.0
2015-06-05 10:10:00,65.79,66.02,65.7,66.02,99198.0,65.79,66.02,65.7,66.02,99198.0
2015-06-05 10:20:00,66.02,66.1,65.86,65.91,85292.0,66.02,66.1,65.86,65.91,85292.0
2015-06-05 10:30:00,65.95,65.97,65.7,65.75,11264.0,65.95,65.97,65.7,65.75,11264.0
2015-06-05 10:40:00,65.74,65.82,65.5,65.5,12720.0,65.74,65.82,65.5,65.5,12720.0
2015-06-05 10:50:00,65.5,65.51,65.32,65.51,6706.0,65.5,65.51,65.32,65.51,6706.0
2015-06-05 11:00:00,65.48,65.53,65.44,65.52,5200.0,65.48,65.53,65.44,65.52,5200.0
2015-06-05 11:10:00,65.52,65.71,65.5,65.56,25200.0,65.52,65.71,65.5,65.56,25200.0
2015-06-05 11:20:00,65.56,65.7,65.55,65.69,23374.0,65.56,65.7,65.55,65.69,23374.0
2015-06-05 11:30:00,65.61,65.81,65.6,65.81,13686.0,65.61,65.81,65.6,65.81,13686.0
2015-06-05 11:40:00,65.77,65.83,65.73,65.76,3610.0,65.77,65.83,65.73,65.76,3610.0
2015-06-05 11:50:00,65.78,65.86,65.77,65.86,4806.0,65.78,65.86,65.77,65.86,4806.0
2015-06-05 12:00:00,65.86,65.95,65.8,65.89,6000.0,65.86,65.95,65.8,65.89,6000.0
2015-06-05 12:10:00,65.99,66.0,65.85,65.92,14000.0,65.99,66.0,65.85,65.92,14000.0
2015-06-05 12:20:00,65.89,65.91,65.71,65.71,13800.0,65.89,65.91,65.71,65.71,13800.0
2015-06-05 12:30:00,65.7,65.7,65.59,65.63,3100.0,65.7,65.7,65.59,65.63,3100.0
2015-06-05 12:40:00,65.63,65.7,65.59,65.59,10000.0,65.63,65.7,65.59,65.59,10000.0
2015-06-05 12:50:00,65.66,65.71,65.56,65.57,9182.0,65.66,65.71,65.56,65.57,9182.0
2015-06-05 13:00:00,65.55,65.6,65.53,65.53,5400.0,65.55,65.6,65.53,65.53,5400.0
2015-06-05 13:10:00,65.58,65.63,65.49,65.56,7200.0,65.58,65.63,65.49,65.56,7200.0
2015-06-05 13:20:00,65.6,65.65,65.54,65.65,6600.0,65.6,65.65,65.54,65.65,6600.0
2015-06-05 13:30:00,65.7,65.75,65.49,65.55,9700.0,65.7,65.75,65.49,65.55,9700.0
2015-06-05 13:40:00,65.53,65.56,65.47,65.54,4200.0,65.53,65.56,65.47,65.54,4200.0
2015-06-05 13:50:00,65.55,65.63,65.5,65.63,5000.0,65.55,65.63,65.5,65.63,5000.0
2015-06-05 14:00:00,65.66,65.72,65.49,65.61,25600.0,65.66,65.72,65.49,65.61,25600.0
2015-06-05 14:10:00,65.64,65.72,65.55,65.61,20586.0,65.64,65.72,65.55,65.61,20586.0
2015-06-05 14:20:00,65.63,65.63,65.49,65.52,18400.0,65.63,65.63,65.49,65.52,18400.0
2015-06-05 14:30:00,65.58,65.63,65.49,65.52,21472.0,65.58,65.63,65.49,65.52,21472.0
2015-06-05 14:40:00,65.52,65.66,65.49,65.63,15070.0,65.52,65.66,65.49,65.63,15070.0
2015-06-05 14:50:00,65.56,65.71,65.55,65.71,20800.0,65.56,65.71,65.55,65.71,20800.0
2015-06-05 15:00:00,65.73,65.86,65.71,65.86,3800.0,65.73,65.86,65.71,65.86,3800.0
2015-06-05 15:10:00,65.86,65.97,65.66,65.74,33926.0,65.86,65.97,65.66,65.74,33926.0
2015-06-05 15:20:00,65.75,65.75,65.66,65.67,14400.0,65.75,65.75,65.66,65.67,14400.0
2015-06-05 15:30:00,65.66,65.75,65.54,65.58,28558.0,65.66,65.75,65.54,65.58,28558.0
2015-06-05 15:40:00,65.54,65.57,65.48,65.55,29400.0,65.54,65.57,65.48,65.55,29400.0
2015-06-05 15:50:00,65.58,65.76,65.55,65.6,132220.0,65.58,65.76,65.55,65.6,132220.0
2015-06-08 09:30:00,65.42,65.58,65.25,65.47,6482.0,65.42,65.58,65.25,65.47,6482.0
2015-06-08 09:40:00,65.51,65.98,65.51,65.89,8720.0,65.51,65.98,65.51,65.89,8720.0
2015-06-08 09:50:00,65.83,65.85,65.7,65.7,3000.0,65.83,65.85,65.7,65.7,3000.0
2015-06-08 10:00:00,65.67,66.02,65.57,65.92,22600.0,65.67,66.02,65.57,65.92,22600.0
2015-06-08 10:10:00,65.89,66.11,65.88,66.09,66968.0,65.89,66.11,65.88,66.09,66968.0
2015-06-08 10:20:00,66.01,66.05,65.97,66.0,8948.0,66.01,66.05,65.97,66.0,8948.0
2015-06-08 10:30:00,66.04,66.04,65.63,65.63,14930.0,66.04,66.04,65.63,65.63,14930.0
2015-06-08 10:40:00,65.63,65.82,65.62,65.72,7400.0,65.63,65.82,65.62,65.72,7400.0
2015-06-08 10:50:00,65.7,65.85,65.7,65.73,8816.0,65.7,65.85,65.7,65.73,8816.0
2015-06-08 11:00:00,65.69,65.77,65.62,65.72,10400.0,65.69,65.77,65.62,65.72,10400.0
2015-06-08 11:10:00,65.77,65.77,65.5,65.51,18842.0,65.77,65.77,65.5,65.51,18842.0
2015-06-08 11:20:00,65.49,65.55,65.35,65.35,9000.0,65.49,65.55,65.35,65.35,9000.0
2015-06-08 11:30:00,65.41,65.61,65.34,65.58,14100.0,65.41,65.61,65.34,65.58,14100.0
2015-06-08 11:40:00,65.62,65.66,65.56,65.6,6350.0,65.62,65.66,65.56,65.6,6350.0
2015-06-08 11:50:00,65.61,65.64,65.52,65.63,13418.0,65.61,65.64,65.52,65.63,13418.0
2015-06-08 12:00:00,65.63,65.65,65.47,65.56,16658.0,65.63,65.65,65.47,65.56,16658.0
2015-06-08 12:10:00,65.56,65.58,65.43,65.48,13518.0,65.56,65.58,65.43,65.48,13518.0
2015-06-08 12:20:00,65.4,65.48,65.32,65.47,20906.0,65.4,65.48,65.32,65.47,20906.0
2015-06-08 12:30:00,65.47,65.48,65.3,65.32,29756.0,65.47,65.48,65.3,65.32,29756.0
2015-06-08 12:40:00,65.31,65.36,65.26,65.27,2600.0,65.31,65.36,65.26,65.27,2600.0
2015-06-08 12:50:00,65.33,65.42,65.3,65.32,7982.0,65.33,65.42,65.3,65.32,7982.0
2015-06-08 13:00:00,65.33,65.36,65.2,65.36,7778.0,65.33,65.36,65.2,65.36,7778.0
2015-06-08 13:10:00,65.38,65.46,65.38,65.46,3012.0,65.38,65.46,65.38,65.46,3012.0
2015-06-08 13:20:00,65.49,65.59,65.47,65.49,12742.0,65.49,65.59,65.47,65.49,12742.0
2015-06-08 13:30:00,65.53,65.59,65.46,65.52,18624.0,65.53,65.59,65.46,65.52,18624.0
2015-06-08 13:40:00,65.47,65.63,65.47,65.59,6092.0,65.47,65.63,65.47,65.59,6092.0
2015-06-08 13:50:00,65.65,65.81,65.64,65.81,4000.0,65.65,65.81,65.64,65.81,4000.0
2015-06-08 14:00:00,65.75,65.75,65.56,65.56,4762.0,65.75,65.75,65.56,65.56,4762.0
2015-06-08 14:10:00,65.64,65.67,65.38,65.43,15400.0,65.64,65.67,65.38,65.43,15400.0
2015-06-08 14:20:00,65.45,65.71,65.42,65.61,6632.0,65.45,65.71,65.42,65.61,6632.0
2015-06-08 14:30:00,65.63,65.63,65.51,65.55,19358.0,65.63,65.63,65.51,65.55,19358.0
2015-06-08 14:40:00,65.51,65.6,65.49,65.55,16074.0,65.51,65.6,65.49,65.55,16074.0
2015-06-08 14:50:00,65.59,65.63,65.52,65.54,4474.0,65.59,65.63,65.52,65.54,4474.0
2015-06-08 15:00:00,65.54,65.54,65.42,65.44,8200.0,65.54,65.54,65.42,65.44,8200.0
2015-06-08 15:10:00,65.43,65.49,65.39,65.42,11736.0,65.43,65.49,65.39,65.42,11736.0
2015-06-08 15:20:00,65.39,65.47,65.35,65.47,7010.0,65.39,65.47,65.35,65.47,7010.0
2015-06-08 15:30:00,65.44,65.46,65.35,65.44,14600.0,65.44,65.46,65.35,65.44,14600.0
2015-06-08 15:40:00,65.45,65.52,65.37,65.42,15656.0,65.45,65.52,65.37,65.42,15656.0
2015-06-08 15:50:00,65.44,65.57,65.42,65.5,54708.0,65.44,65.57,65.42,65.5,54708.0
2015-06-09 09:30:00,65.24,65.24,64.99,65.05,7320.0,65.24,65.24,64.99,65.05,7320.0
2015-06-09 09:40:00,65.0,65.38,65.0,65.07,17336.0,65.0,65.38,65.0,65.07,17336.0
2015-06-09 09:50:00,65.21,65.21,65.11,65.11,2000.0,65.21,65.21,65.11,65.11,2000.0
2015-06-09 10:00:00,65.14,65.14,64.9,65.05,13560.0,65.14,65.14,64.9,65.05,13560.0
2015-06-09 10:10:00,65.08,65.12,64.92,64.92,5600.0,65.08,65.12,64.92,64.92,5600.0
2015-06-09 10:20:00,64.98,65.04,64.56,64.64,15050.0,64.98,65.04,64.56,64.64,15050.0
2015-06-09 10:30:00,64.6,64.65,64.39,64.6,21038.0,64.6,64.65,64.39,64.6,21038.0
2015-06-09 10:40:00,64.71,64.97,64.71,64.85,12808.0,64.71,64.97,64.71,64.85,12808.0
2015-06-09 10:50:00,64.98,65.0,64.78,64.99,8600.0,64.98,65.0,64.78,64.99,8600.0
2015-06-09 11:00:00,65.0,65.17,64.96,65.09,49528.0,65.0,65.17,64.96,65.09,49528.0
2015-06-09 11:10:00,65.07,65.1,65.04,65.05,2400.0,65.07,65.1,65.04,65.05,2400.0
2015-06-09 11:20:00,65.06,65.06,64.92,64.96,6600.0,65.06,65.06,64.92,64.96,6600.0
2015-06-09 11:30:00,65.01,65.08,64.89,64.89,6678.0,65.01,65.08,64.89,64.89,6678.0
2015-06-09 11:40:00,64.89,65.01,64.85,64.9,8286.0,64.89,65.01,64.85,64.9,8286.0
2015-06-09 11:50:00,64.97,65.01,64.92,64.98,7210.0,64.97,65.01,64.92,64.98,7210.0
2015-06-09 12:00:00,64.98,65.03,64.91,65.03,2400.0,64.98,65.03,64.91,65.03,2400.0
2015-06-09 12:10:00,65.03,65.05,64.96,64.96,4200.0,65.03,65.05,64.96,64.96,4200.0
2015-06-09 12:20:00,64.94,65.07,64.94,65.02,1890.0,64.94,65.07,64.94,65.02,1890.0
2015-06-09 12:30:00,65.02,65.22,65.0,65.19,21010.0,65.02,65.22,65.0,65.19,21010.0
2015-06-09 12:40:00,65.2,65.26,65.0,65.09,14800.0,65.2,65.26,65.0,65.09,14800.0
2015-06-09 12:50:00,65.22,65.24,65.19,65.2,3700.0,65.22,65.24,65.19,65.2,3700.0
2015-06-09 13:00:00,65.22,65.38,65.21,65.38,9400.0,65.22,65.38,65.21,65.38,9400.0
2015-06-09 13:10:00,65.39,65.39,65.31,65.36,4602.0,65.39,65.39,65.31,65.36,4602.0
2015-06-09 13:20:00,65.41,65.55,65.38,65.52,8400.0,65.41,65.55,65.38,65.52,8400.0
2015-06-09 13:30:00,65.5,65.5,65.43,65.43,4200.0,65.5,65.5,65.43,65.43,4200.0
2015-06-09 13:40:00,65.42,65.45,65.24,65.42,5944.0,65.42,65.45,65.24,65.42,5944.0
2015-06-09 13:50:00,65.47,65.49,65.37,65.41,5400.0,65.47,65.49,65.37,65.41,5400.0
2015-06-09 14:00:00,65.39,65.46,65.38,65.44,5800.0,65.39,65.46,65.38,65.44,5800.0
2015-06-09 14:10:00,65.41,65.47,65.4,65.45,3900.0,65.41,65.47,65.4,65.45,3900.0
2015-06-09 14:20:00,65.49,65.58,65.46,65.51,9000.0,65.49,65.58,65.46,65.51,9000.0
2015-06-09 14:30:00,65.56,65.58,65.49,65.5,3400.0,65.56,65.58,65.49,65.5,3400.0
2015-06-09 14:40:00,65.47,65.51,65.4,65.4,3878.0,65.47,65.51,65.4,65.4,3878.0
2015-06-09 14:50:00,65.41,65.41,65.3,65.3,1800.0,65.41,65.41,65.3,65.3,1800.0
2015-06-09 15:00:00,65.3,65.36,65.2,65.21,9940.0,65.3,65.36,65.2,65.21,9940.0
2015-06-09 15:10:00,65.16,65.18,65.05,65.05,11200.0,65.16,65.18,65.05,65.05,11200.0
2015-06-09 15:20:00,65.1,65.1,64.92,64.92,16010.0,65.1,65.1,64.92,64.92,16010.0
2015-06-09 15:30:00,64.95,64.98,64.85,64.85,42110.0,64.95,64.98,64.85,64.85,42110.0
2015-06-09 15:40:00,64.85,64.85,64.73,64.75,64602.0,64.85,64.85,64.73,64.75,64602.0
2015-06-09 15:50:00,64.79,64.82,64.58,64.58,132846.0,64.79,64.82,64.58,64.58,132846.0
2015-06-10 09:30:00,64.66,64.82,64.07,64.36,19164.0,64.66,64.82,64.07,64.36,19164.0
2015-06-10 09:40:00,64.36,64.79,64.26,64.42,26888.0,64.36,64.79,64.26,64.42,26888.0
2015-06-10 09:50:00,64.36,64.48,64.27,64.39,21454.0,64.36,64.48,64.27,64.39,21454.0
2015-06-10 10:00:00,64.4,64.4,64.16,64.19,38346.0,64.4,64.4,64.16,64.19,38346.0
2015-06-10 10:10:00,64.19,64.28,64.19,64.27,21140.0,64.19,64.28,64.19,64.27,21140.0
2015-06-10 10:20:00,64.27,64.57,64.27,64.35,11810.0,64.27,64.57,64.27,64.35,11810.0
2015-06-10 10:30:00,64.41,64.5,64.31,64.31,23370.0,64.41,64.5,64.31,64.31,23370.0
2015-06-10 10:40:00,64.27,64.47,64.27,64.42,8200.0,64.27,64.47,64.27,64.42,8200.0
2015-06-10 10:50:00,64.46,64.5,64.42,64.5,8200.0,64.46,64.5,64.42,64.5,8200.0
2015-06-10 11:00:00,64.49,64.51,64.36,64.39,6400.0,64.49,64.51,64.36,64.39,6400.0
2015-06-10 11:10:00,64.36,64.53,64.35,64.38,41942.0,64.36,64.53,64.35,64.38,41942.0
2015-06-10 11:20:00,64.37,64.53,64.35,64.53,7600.0,64.37,64.53,64.35,64.53,7600.0
2015-06-10 11:30:00,64.53,64.56,64.46,64.52,25000.0,64.53,64.56,64.46,64.52,25000.0
2015-06-10 11:40:00,64.48,64.5,64.2,64.32,69284.0,64.48,64.5,64.2,64.32,69284.0
2015-06-10 11:50:00,64.34,64.69,64.33,64.69,6200.0,64.34,64.69,64.33,64.69,6200.0
2015-06-10 12:00:00,64.69,64.99,64.69,64.78,14358.0,64.69,64.99,64.69,64.78,14358.0
2015-06-10 12:10:00,64.77,64.95,64.73,64.95,4000.0,64.77,64.95,64.73,64.95,4000.0
2015-06-10 12:20:00,64.95,65.01,64.89,65.01,4600.0,64.95,65.01,64.89,65.01,4600.0
2015-06-10 12:30:00,65.02,65.05,64.88,64.91,12600.0,65.02,65.05,64.88,64.91,12600.0
2015-06-10 12:40:00,64.89,64.98,64.82,64.82,10700.0,64.89,64.98,64.82,64.82,10700.0
2015-06-10 12:50:00,64.8,64.85,64.75,64.82,12454.0,64.8,64.85,64.75,64.82,12454.0
2015-06-10 13:00:00,64.85,65.0,64.85,65.0,7800.0,64.85,65.0,64.85,65.0,7800.0
2015-06-10 13:10:00,65.0,65.0,64.89,64.89,5830.0,65.0,65.0,64.89,64.89,5830.0
2015-06-10 13:20:00,64.89,64.99,64.86,64.99,14400.0,64.89,64.99,64.86,64.99,14400.0
2015-06-10 13:30:00,64.97,65.0,64.89,64.89,10604.0,64.97,65.0,64.89,64.89,10604.0
2015-06-10 13:40:00,64.93,64.99,64.91,64.95,6400.0,64.93,64.99,64.91,64.95,6400.0
2015-06-10 13:50:00,64.97,65.0,64.91,64.97,5508.0,64.97,65.0,64.91,64.97,5508.0
2015-06-10 14:00:00,64.98,65.0,64.85,64.9,17250.0,64.98,65.0,64.85,64.9,17250.0
2015-06-10 14:10:00,64.89,65.1,64.82,65.1,7200.0,64.89,65.1,64.82,65.1,7200.0
2015-06-10 14:20:00,65.1,65.17,65.07,65.11,46944.0,65.1,65.17,65.07,65.11,46944.0
2015-06-10 14:30:00,65.09,65.22,65.09,65.22,8040.0,65.09,65.22,65.09,65.22,8040.0
2015-06-10 14:40:00,65.22,65.33,65.21,65.29,6400.0,65.22,65.33,65.21,65.29,6400.0
2015-06-10 14:50:00,65.28,65.35,65.24,65.29,6600.0,65.28,65.35,65.24,65.29,6600.0
2015-06-10 15:00:00,65.33,65.34,65.29,65.31,11400.0,65.33,65.34,65.29,65.31,11400.0
2015-06-10 15:10:00,65.3,65.31,65.21,65.24,12600.0,65.3,65.31,65.21,65.24,12600.0
2015-06-10 15:20:00,65.25,65.28,65.15,65.15,26000.0,65.25,65.28,65.15,65.15,26000.0
2015-06-10 15:30:00,65.18,65.2,65.13,65.2,13152.0,65.18,65.2,65.13,65.2,13152.0
2015-06-10 15:40:00,65.15,65.31,65.13,65.29,21734.0,65.15,65.31,65.13,65.29,21734.0
2015-06-10 15:50:00,65.27,65.31,65.14,65.17,31810.0,65.27,65.31,65.14,65.17,31810.0
2015-06-11 09:30:00,65.18,65.75,65.01,65.6,10230.0,65.18,65.75,65.01,65.6,10230.0
2015-06-11 09:40:00,65.6,65.71,65.42,65.63,11512.0,65.6,65.71,65.42,65.63,11512.0
2015-06-11 09:50:00,65.71,65.71,65.41,65.46,5080.0,65.71,65.71,65.41,65.46,5080.0
2015-06-11 10:00:00,65.47,65.52,65.33,65.44,11758.0,65.47,65.52,65.33,65.44,11758.0
2015-06-11 10:10:00,65.35,65.36,65.11,65.11,10800.0,65.35,65.36,65.11,65.11,10800.0
2015-06-11 10:20:00,65.16,65.16,64.94,64.94,11000.0,65.16,65.16,64.94,64.94,11000.0
2015-06-11 10:30:00,64.94,65.2,64.81,65.11,19200.0,64.94,65.2,64.81,65.11,19200.0
2015-06-11 10:40:00,65.15,65.35,65.15,65.25,13200.0,65.15,65.35,65.15,65.25,13200.0
2015-06-11 10:50:00,65.25,65.29,65.07,65.22,8800.0,65.25,65.29,65.07,65.22,8800.0
2015-06-11 11:00:00,65.23,65.38,65.23,65.37,7200.0,65.23,65.38,65.23,65.37,7200.0
2015-06-11 11:10:00,65.38,65.46,65.34,65.37,8000.0,65.38,65.46,65.34,65.37,8000.0
2015-06-11 11:20:00,65.37,65.37,65.23,65.23,7600.0,65.37,65.37,65.23,65.23,7600.0
2015-06-11 11:30:00,65.26,65.5,65.26,65.46,6540.0,65.26,65.5,65.26,65.46,6540.0
2015-06-11 11:40:00,65.46,65.55,65.36,65.55,16500.0,65.46,65.55,65.36,65.55,16500.0
2015-06-11 11:50:00,65.63,65.78,65.58,65.69,11998.0,65.63,65.78,65.58,65.69,11998.0
2015-06-11 12:00:00,65.67,65.75,65.67,65.7,9200.0,65.67,65.75,65.67,65.7,9200.0
2015-06-11 12:10:00,65.74,65.75,65.55,65.58,9000.0,65.74,65.75,65.55,65.58,9000.0
2015-06-11 12:20:00,65.58,65.63,65.53,65.63,4280.0,65.58,65.63,65.53,65.63,4280.0
2015-06-11 12:30:00,65.63,65.77,65.62,65.77,4200.0,65.63,65.77,65.62,65.77,4200.0
2015-06-11 12:40:00,65.77,65.86,65.74,65.83,9600.0,65.77,65.86,65.74,65.83,9600.0
2015-06-11 12:50:00,65.84,65.87,65.7,65.86,12812.0,65.84,65.87,65.7,65.86,12812.0
2015-06-11 13:00:00,65.88,65.89,65.71,65.73,7800.0,65.88,65.89,65.71,65.73,7800.0
2015-06-11 13:10:00,65.71,65.72,65.6,65.6,13492.0,65.71,65.72,65.6,65.6,13492.0
2015-06-11 13:20:00,65.61,65.61,65.54,65.58,12000.0,65.61,65.61,65.54,65.58,12000.0
2015-06-11 13:30:00,65.59,65.61,65.54,65.57,4400.0,65.59,65.61,65.54,65.57,4400.0
2015-06-11 13:40:00,65.57,65.64,65.57,65.64,8242.0,65.57,65.64,65.57,65.64,8242.0
2015-06-11 13:50:00,65.66,65.88,65.66,65.79,10600.0,65.66,65.88,65.66,65.79,10600.0
2015-06-11 14:00:00,65.79,65.79,65.68,65.7,15662.0,65.79,65.79,65.68,65.7,15662.0
2015-06-11 14:10:00,65.7,65.75,65.67,65.71,5800.0,65.7,65.75,65.67,65.71,5800.0
2015-06-11 14:20:00,65.71,65.71,65.53,65.57,10800.0,65.71,65.71,65.53,65.57,10800.0
2015-06-11 14:30:00,65.55,65.61,65.52,65.6,9100.0,65.55,65.61,65.52,65.6,9100.0
2015-06-11 14:40:00,65.58,65.58,65.52,65.53,9522.0,65.58,65.58,65.52,65.53,9522.0
2015-06-11 14:50:00,65.53,65.53,65.46,65.48,6630.0,65.53,65.53,65.46,65.48,6630.0
2015-06-11 15:00:00,65.48,65.53,65.42,65.42,18800.0,65.48,65.53,65.42,65.42,18800.0
2015-06-11 15:10:00,65.42,65.58,65.42,65.54,16200.0,65.42,65.58,65.42,65.54,16200.0
2015-06-11 15:20:00,65.54,65.56,65.51,65.53,10870.0,65.54,65.56,65.51,65.53,10870.0
2015-06-11 15:30:00,65.53,65.54,65.32,65.38,18832.0,65.53,65.54,65.32,65.38,18832.0
2015-06-11 15:40:00,65.36,65.36,65.16,65.18,33412.0,65.36,65.36,65.16,65.18,33412.0
2015-06-11 15:50:00,65.2,65.42,65.2,65.39,61704.0,65.2,65.42,65.2,65.39,61704.0
2015-06-12 09:30:00,64.97,65.39,64.76,64.95,11594.0,64.97,65.39,64.76,64.95,11594.0
2015-06-12 09:40:00,64.9,65.2,64.8,65.07,9360.0,64.9,65.2,64.8,65.07,9360.0
2015-06-12 09:50:00,65.17,65.17,64.88,65.17,6000.0,65.17,65.17,64.88,65.17,6000.0
2015-06-12 10:00:00,65.05,65.32,65.02,65.07,71678.0,65.05,65.32,65.02,65.07,71678.0
2015-06-12 10:10:00,65.06,65.31,65.0,65.31,31342.0,65.06,65.31,65.0,65.31,31342.0
2015-06-12 10:20:00,65.33,65.36,65.29,65.33,9600.0,65.33,65.36,65.29,65.33,9600.0
2015-06-12 10:30:00,65.31,65.34,65.11,65.19,28200.0,65.31,65.34,65.11,65.19,28200.0
2015-06-12 10:40:00,65.16,65.25,65.16,65.25,15800.0,65.16,65.25,65.16,65.25,15800.0
2015-06-12 10:50:00,65.25,65.29,65.21,65.29,5400.0,65.25,65.29,65.21,65.29,5400.0
2015-06-12 11:00:00,65.23,65.27,65.18,65.26,10600.0,65.23,65.27,65.18,65.26,10600.0
2015-06-12 11:10:00,65.21,65.27,65.16,65.23,13808.0,65.21,65.27,65.16,65.23,13808.0
2015-06-12 11:20:00,65.33,65.33,65.2,65.21,10560.0,65.33,65.33,65.2,65.21,10560.0
2015-06-12 11:30:00,65.2,65.24,65.08,65.21,9760.0,65.2,65.24,65.08,65.21,9760.0
2015-06-12 11:40:00,65.23,65.23,65.13,65.16,5600.0,65.23,65.23,65.13,65.16,5600.0
2015-06-12 11:50:00,65.16,65.21,65.11,65.21,7400.0,65.16,65.21,65.11,65.21,7400.0
2015-06-12 12:00:00,65.22,65.24,65.14,65.14,10400.0,65.22,65.24,65.14,65.14,10400.0
2015-06-12 12:10:00,65.14,65.14,65.04,65.13,13800.0,65.14,65.14,65.04,65.13,13800.0
2015-06-12 12:20:00,65.16,65.17,65.11,65.15,14298.0,65.16,65.17,65.11,65.15,14298.0
2015-06-12 12:30:00,65.15,65.16,65.08,65.14,17020.0,65.15,65.16,65.08,65.14,17020.0
2015-06-12 12:40:00,65.14,65.24,65.11,65.22,26780.0,65.14,65.24,65.11,65.22,26780.0
2015-06-12 12:50:00,65.22,65.23,65.16,65.2,17526.0,65.22,65.23,65.16,65.2,17526.0
2015-06-12 13:00:00,65.23,65.23,65.14,65.19,22740.0,65.23,65.23,65.14,65.19,22740.0
2015-06-12 13:10:00,65.19,65.21,65.11,65.18,9678.0,65.19,65.21,65.11,65.18,9678.0
2015-06-12 13:20:00,65.2,65.21,65.15,65.15,10624.0,65.2,65.21,65.15,65.15,10624.0
2015-06-12 13:30:00,65.17,65.19,65.16,65.18,4000.0,65.17,65.19,65.16,65.18,4000.0
2015-06-12 13:40:00,65.16,65.19,65.11,65.17,10490.0,65.16,65.19,65.11,65.17,10490.0
2015-06-12 13:50:00,65.17,65.19,65.07,65.08,11702.0,65.17,65.19,65.07,65.08,11702.0
2015-06-12 14:00:00,65.18,65.18,65.08,65.08,4800.0,65.18,65.18,65.08,65.08,4800.0
2015-06-12 14:10:00,65.08,65.11,65.04,65.06,3800.0,65.08,65.11,65.04,65.06,3800.0
2015-06-12 14:20:00,65.05,65.11,65.05,65.11,2000.0,65.05,65.11,65.05,65.11,2000.0
2015-06-12 14:30:00,65.11,65.11,65.0,65.03,8980.0,65.11,65.11,65.0,65.03,8980.0
2015-06-12 14:40:00,65.04,65.04,65.0,65.03,1200.0,65.04,65.04,65.0,65.03,1200.0
2015-06-12 14:50:00,65.03,65.05,64.98,64.99,4800.0,65.03,65.05,64.98,64.99,4800.0
2015-06-12 15:00:00,64.99,65.07,64.97,65.07,13900.0,64.99,65.07,64.97,65.07,13900.0
2015-06-12 15:10:00,65.05,65.08,65.01,65.07,7920.0,65.05,65.08,65.01,65.07,7920.0
2015-06-12 15:20:00,65.07,65.11,65.06,65.1,8000.0,65.07,65.11,65.06,65.1,8000.0
2015-06-12 15:30:00,65.11,65.13,64.91,64.94,19314.0,65.11,65.13,64.91,64.94,19314.0
2015-06-12 15:40:00,64.94,64.95,64.8,64.83,36956.0,64.94,64.95,64.8,64.83,36956.0
2015-06-12 15:50:00,64.84,64.92,64.79,64.8,63218.0,64.84,64.92,64.79,64.8,63218.0
2015-06-15 09:30:00,64.5,65.23,64.0,64.76,36952.0,64.5,65.23,64.0,64.76,36952.0
2015-06-15 09:40:00,64.76,64.76,64.48,64.64,16820.0,64.76,64.76,64.48,64.64,16820.0
2015-06-15 09:50:00,64.61,64.67,64.43,64.64,13600.0,64.61,64.67,64.43,64.64,13600.0
2015-06-15 10:00:00,64.6,64.88,64.6,64.75,12000.0,64.6,64.88,64.6,64.75,12000.0
2015-06-15 10:10:00,64.82,64.97,64.74,64.74,8400.0,64.82,64.97,64.74,64.74,8400.0
2015-06-15 10:20:00,64.82,64.87,64.67,64.73,8716.0,64.82,64.87,64.67,64.73,8716.0
2015-06-15 10:30:00,64.73,64.83,64.67,64.76,8376.0,64.73,64.83,64.67,64.76,8376.0
2015-06-15 10:40:00,64.82,64.83,64.67,64.7,10200.0,64.82,64.83,64.67,64.7,10200.0
2015-06-15 10:50:00,64.72,64.81,64.69,64.81,5200.0,64.72,64.81,64.69,64.81,5200.0
2015-06-15 11:00:00,64.82,64.99,64.75,64.89,13098.0,64.82,64.99,64.75,64.89,13098.0
2015-06-15 11:10:00,64.83,65.19,64.83,65.09,14610.0,64.83,65.19,64.83,65.09,14610.0
2015-06-15 11:20:00,65.09,65.17,65.03,65.03,104300.0,65.09,65.17,65.03,65.03,104300.0
2015-06-15 11:30:00,65.08,65.14,65.01,65.12,89314.0,65.08,65.14,65.01,65.12,89314.0
2015-06-15 11:40:00,65.11,65.21,65.11,65.21,7400.0,65.11,65.21,65.11,65.21,7400.0
2015-06-15 11:50:00,65.17,65.3,65.08,65.08,8280.0,65.17,65.3,65.08,65.08,8280.0
2015-06-15 12:00:00,65.2,65.36,65.2,65.36,4200.0,65.2,65.36,65.2,65.36,4200.0
2015-06-15 12:10:00,65.39,65.39,65.3,65.39,3600.0,65.39,65.39,65.3,65.39,3600.0
2015-06-15 12:20:00,65.37,65.51,65.23,65.29,9800.0,65.37,65.51,65.23,65.29,9800.0
2015-06-15 12:30:00,65.32,65.44,65.32,65.35,8456.0,65.32,65.44,65.32,65.35,8456.0
2015-06-15 12:40:00,65.34,65.37,65.3,65.37,3452.0,65.34,65.37,65.3,65.37,3452.0
2015-06-15 12:50:00,65.37,65.5,65.32,65.39,6800.0,65.37,65.5,65.32,65.39,6800.0
2015-06-15 13:00:00,65.39,65.47,65.38,65.46,3600.0,65.39,65.47,65.38,65.46,3600.0
2015-06-15 13:10:00,65.5,65.67,65.46,65.67,6680.0,65.5,65.67,65.46,65.67,6680.0
2015-06-15 13:20:00,65.67,65.76,65.58,65.65,12416.0,65.67,65.76,65.58,65.65,12416.0
2015-06-15 13:30:00,65.71,65.81,65.63,65.75,8200.0,65.71,65.81,65.63,65.75,8200.0
2015-06-15 13:40:00,65.73,65.77,65.6,65.67,24556.0,65.73,65.77,65.6,65.67,24556.0
2015-06-15 13:50:00,65.66,65.78,65.64,65.74,11856.0,65.66,65.78,65.64,65.74,11856.0
2015-06-15 14:00:00,65.77,65.88,65.75,65.81,18780.0,65.77,65.88,65.75,65.81,18780.0
2015-06-15 14:10:00,65.81,65.91,65.81,65.89,5800.0,65.81,65.91,65.81,65.89,5800.0
2015-06-15 14:20:00,65.91,65.91,65.67,65.73,8682.0,65.91,65.91,65.67,65.73,8682.0
2015-06-15 14:30:00,65.73,65.89,65.73,65.87,37788.0,65.73,65.89,65.73,65.87,37788.0
2015-06-15 14:40:00,65.86,66.05,65.86,66.05,9436.0,65.86,66.05,65.86,66.05,9436.0
2015-06-15 14:50:00,66.06,66.06,65.92,65.92,33100.0,66.06,66.06,65.92,65.92,33100.0
2015-06-15 15:00:00,65.98,65.98,65.9,65.91,32208.0,65.98,65.98,65.9,65.91,32208.0
2015-06-15 15:10:00,65.91,65.91,65.81,65.89,26822.0,65.91,65.91,65.81,65.89,26822.0
2015-06-15 15:20:00,65.86,65.95,65.84,65.91,12430.0,65.86,65.95,65.84,65.91,12430.0
2015-06-15 15:30:00,65.92,66.08,65.89,66.08,23198.0,65.92,66.08,65.89,66.08,23198.0
2015-06-15 15:40:00,66.08,66.19,66.06,66.19,31880.0,66.08,66.19,66.06,66.19,31880.0
2015-06-15 15:50:00,66.17,66.22,66.1,66.2,90018.0,66.17,66.22,66.1,66.2,90018.0
2015-06-16 09:30:00,66.4,66.84,66.22,66.62,12013.0,66.4,66.84,66.22,66.62,12013.0
2015-06-16 09:40:00,66.67,66.69,66.34,66.45,7699.0,66.67,66.69,66.34,66.45,7699.0
2015-06-16 09:50:00,66.45,66.91,66.38,66.65,12690.0,66.45,66.91,66.38,66.65,12690.0
2015-06-16 10:00:00,66.66,66.97,66.33,66.8,29287.0,66.66,66.97,66.33,66.8,29287.0
2015-06-16 10:10:00,66.66,66.66,66.28,66.36,4420.0,66.66,66.66,66.28,66.36,4420.0
2015-06-16 10:20:00,66.37,66.46,66.32,66.33,6523.0,66.37,66.46,66.32,66.33,6523.0
2015-06-16 10:30:00,66.28,66.28,66.07,66.16,12843.0,66.28,66.28,66.07,66.16,12843.0
2015-06-16 10:40:00,66.19,66.24,66.12,66.14,6127.0,66.19,66.24,66.12,66.14,6127.0
2015-06-16 10:50:00,66.13,66.14,66.01,66.12,10011.0,66.13,66.14,66.01,66.12,10011.0
2015-06-16 11:00:00,66.11,66.3,66.11,66.29,7100.0,66.11,66.3,66.11,66.29,7100.0
2015-06-16 11:10:00,66.26,66.43,66.26,66.42,2065.0,66.26,66.43,66.26,66.42,2065.0
2015-06-16 11:20:00,66.45,66.51,66.34,66.38,4550.0,66.45,66.51,66.34,66.38,4550.0
2015-06-16 11:30:00,66.32,66.38,66.25,66.32,3856.0,66.32,66.38,66.25,66.32,3856.0
2015-06-16 11:40:00,66.33,66.34,66.18,66.23,6338.0,66.33,66.34,66.18,66.23,6338.0
2015-06-16 11:50:00,66.2,66.32,66.2,66.27,2700.0,66.2,66.32,66.2,66.27,2700.0
2015-06-16 12:00:00,66.28,66.28,66.1,66.19,7326.0,66.28,66.28,66.1,66.19,7326.0
2015-06-16 12:10:00,66.19,66.35,66.19,66.21,4876.0,66.19,66.35,66.19,66.21,4876.0
2015-06-16 12:20:00,66.2,66.22,66.15,66.22,4490.0,66.2,66.22,66.15,66.22,4490.0
2015-06-16 12:30:00,66.23,66.31,66.18,66.31,3800.0,66.23,66.31,66.18,66.31,3800.0
2015-06-16 12:40:00,66.36,66.53,66.35,66.53,4400.0,66.36,66.53,66.35,66.53,4400.0
2015-06-16 12:50:00,66.55,66.68,66.5,66.63,3200.0,66.55,66.68,66.5,66.63,3200.0
2015-06-16 13:00:00,66.68,66.74,66.62,66.73,6437.0,66.68,66.74,66.62,66.73,6437.0
2015-06-16 13:10:00,66.68,66.71,66.58,66.65,4400.0,66.68,66.71,66.58,66.65,4400.0
2015-06-16 13:20:00,66.63,66.68,66.6,66.68,5335.0,66.63,66.68,66.6,66.68,5335.0
2015-06-16 13:30:00,66.72,66.78,66.56,66.61,4700.0,66.72,66.78,66.56,66.61,4700.0
2015-06-16 13:40:00,66.64,66.66,66.52,66.55,3100.0,66.64,66.66,66.52,66.55,3100.0
2015-06-16 13:50:00,66.48,66.67,66.48,66.54,4900.0,66.48,66.67,66.48,66.54,4900.0
2015-06-16 14:00:00,66.58,66.6,66.46,66.53,7102.0,66.58,66.6,66.46,66.53,7102.0
2015-06-16 14:10:00,66.53,66.54,66.44,66.49,4200.0,66.53,66.54,66.44,66.49,4200.0
2015-06-16 14:20:00,66.47,66.47,66.29,66.43,4400.0,66.47,66.47,66.29,66.43,4400.0
2015-06-16 14:30:00,66.41,66.55,66.37,66.55,3800.0,66.41,66.55,66.37,66.55,3800.0
2015-06-16 14:40:00,66.54,66.54,66.45,66.45,4712.0,66.54,66.54,66.45,66.45,4712.0
2015-06-16 14:50:00,66.45,66.57,66.45,66.54,5700.0,66.45,66.57,66.45,66.54,5700.0
2015-06-16 15:00:00,66.54,66.68,66.48,66.68,15146.0,66.54,66.68,66.48,66.68,15146.0
2015-06-16 15:10:00,66.66,66.69,66.51,66.51,7348.0,66.66,66.69,66.51,66.51,7348.0
2015-06-16 15:20:00,66.51,66.58,66.39,66.58,18536.0,66.51,66.58,66.39,66.58,18536.0
2015-06-16 15:30:00,66.6,66.62,66.57,66.57,13951.0,66.6,66.62,66.57,66.57,13951.0
2015-06-16 15:40:00,66.57,66.62,66.46,66.49,15207.0,66.57,66.62,66.46,66.49,15207.0
2015-06-16 15:50:00,66.47,66.49,66.4,66.42,33498.0,66.47,66.49,66.4,66.42,33498.0
2015-06-17 09:30:00,66.34,66.97,66.25,66.49,10485.0,66.34,66.97,66.25,66.49,10485.0
2015-06-17 09:40:00,66.54,66.94,66.42,66.81,10775.0,66.54,66.94,66.42,66.81,10775.0
2015-06-17 09:50:00,66.86,66.93,66.6,66.9,4268.0,66.86,66.93,66.6,66.9,4268.0
2015-06-17 10:00:00,66.95,67.16,66.92,66.99,5320.0,66.95,67.16,66.92,66.99,5320.0
2015-06-17 10:10:00,66.93,67.08,66.85,66.93,14951.0,66.93,67.08,66.85,66.93,14951.0
2015-06-17 10:20:00,66.85,66.95,66.76,66.8,3870.0,66.85,66.95,66.76,66.8,3870.0
2015-06-17 10:30:00,66.82,66.89,66.8,66.86,4900.0,66.82,66.89,66.8,66.86,4900.0
2015-06-17 10:40:00,66.85,66.95,66.85,66.94,5000.0,66.85,66.95,66.85,66.94,5000.0
2015-06-17 10:50:00,66.95,66.99,66.84,66.84,7517.0,66.95,66.99,66.84,66.84,7517.0
2015-06-17 11:00:00,66.9,66.91,66.7,66.89,10828.0,66.9,66.91,66.7,66.89,10828.0
2015-06-17 11:10:00,66.87,66.87,66.71,66.74,5311.0,66.87,66.87,66.71,66.74,5311.0
2015-06-17 11:20:00,66.74,66.74,66.57,66.62,6928.0,66.74,66.74,66.57,66.62,6928.0
2015-06-17 11:30:00,66.63,66.63,66.5,66.51,8108.0,66.63,66.63,66.5,66.51,8108.0
2015-06-17 11:40:00,66.5,66.53,66.46,66.5,6509.0,66.5,66.53,66.46,66.5,6509.0
2015-06-17 11:50:00,66.5,66.65,66.5,66.63,4200.0,66.5,66.65,66.5,66.63,4200.0
2015-06-17 12:00:00,66.64,66.71,66.49,66.63,5309.0,66.64,66.71,66.49,66.63,5309.0
2015-06-17 12:10:00,66.62,66.62,66.54,66.55,3600.0,66.62,66.62,66.54,66.55,3600.0
2015-06-17 12:20:00,66.59,66.65,66.52,66.53,3097.0,66.59,66.65,66.52,66.53,3097.0
2015-06-17 12:30:00,66.55,66.63,66.52,66.63,2916.0,66.55,66.63,66.52,66.63,2916.0
2015-06-17 12:40:00,66.63,66.68,66.59,66.59,5852.0,66.63,66.68,66.59,66.59,5852.0
2015-06-17 12:50:00,66.6,66.6,66.41,66.51,4330.0,66.6,66.6,66.41,66.51,4330.0
2015-06-17 13:00:00,66.49,66.52,66.33,66.33,3530.0,66.49,66.52,66.33,66.33,3530.0
2015-06-17 13:10:00,66.35,66.43,66.34,66.39,5665.0,66.35,66.43,66.34,66.39,5665.0
2015-06-17 13:20:00,66.37,66.43,66.36,66.39,2900.0,66.37,66.43,66.36,66.39,2900.0
2015-06-17 13:30:00,66.37,66.37,66.31,66.36,4164.0,66.37,66.37,66.31,66.36,4164.0
2015-06-17 13:40:00,66.38,66.38,66.25,66.25,3400.0,66.38,66.38,66.25,66.25,3400.0
2015-06-17 13:50:00,66.28,66.37,66.25,66.36,5732.0,66.28,66.37,66.25,66.36,5732.0
2015-06-17 14:00:00,66.35,66.76,66.26,66.6,8423.0,66.35,66.76,66.26,66.6,8423.0
2015-06-17 14:10:00,66.57,66.6,66.5,66.5,5850.0,66.57,66.6,66.5,66.5,5850.0
2015-06-17 14:20:00,66.5,66.5,66.26,66.26,13335.0,66.5,66.5,66.26,66.26,13335.0
2015-06-17 14:30:00,66.23,66.34,66.2,66.34,16260.0,66.23,66.34,66.2,66.34,16260.0
2015-06-17 14:40:00,66.35,66.56,66.35,66.42,10500.0,66.35,66.56,66.35,66.42,10500.0
2015-06-17 14:50:00,66.44,66.52,66.39,66.49,10832.0,66.44,66.52,66.39,66.49,10832.0
2015-06-17 15:00:00,66.52,66.53,66.36,66.39,10425.0,66.52,66.53,66.36,66.39,10425.0
2015-06-17 15:10:00,66.39,66.47,66.37,66.4,10909.0,66.39,66.47,66.37,66.4,10909.0
2015-06-17 15:20:00,66.4,66.5,66.34,66.42,13600.0,66.4,66.5,66.34,66.42,13600.0
2015-06-17 15:30:00,66.49,66.55,66.44,66.49,9810.0,66.49,66.55,66.44,66.49,9810.0
2015-06-17 15:40:00,66.52,66.53,66.4,66.42,12974.0,66.52,66.53,66.4,66.42,12974.0
2015-06-17 15:50:00,66.44,66.53,66.34,66.38,40098.0,66.44,66.53,66.34,66.38,40098.0
2015-06-18 09:30:00,66.47,66.97,66.47,66.97,8031.0,66.47,66.97,66.47,66.97,8031.0
2015-06-18 09:40:00,67.08,67.35,67.06,67.26,11063.0,67.08,67.35,67.06,67.26,11063.0
2015-06-18 09:50:00,67.3,67.39,67.21,67.21,4312.0,67.3,67.39,67.21,67.21,4312.0
2015-06-18 10:00:00,67.28,67.49,67.24,67.48,6744.0,67.28,67.49,67.24,67.48,6744.0
2015-06-18 10:10:00,67.44,67.56,67.27,67.37,35949.0,67.44,67.56,67.27,67.37,35949.0
2015-06-18 10:20:00,67.29,67.47,67.25,67.29,16886.0,67.29,67.47,67.25,67.29,16886.0
2015-06-18 10:30:00,67.35,67.69,67.33,67.59,27792.0,67.35,67.69,67.33,67.59,27792.0
2015-06-18 10:40:00,67.59,67.63,67.31,67.39,19138.0,67.59,67.63,67.31,67.39,19138.0
2015-06-18 10:50:00,67.41,67.44,67.25,67.34,8571.0,67.41,67.44,67.25,67.34,8571.0
2015-06-18 11:00:00,67.35,67.5,67.25,67.4,21423.0,67.35,67.5,67.25,67.4,21423.0
2015-06-18 11:10:00,67.4,67.41,67.16,67.34,15371.0,67.4,67.41,67.16,67.34,15371.0
2015-06-18 11:20:00,67.32,67.37,67.19,67.31,14181.0,67.32,67.37,67.19,67.31,14181.0
2015-06-18 11:30:00,67.32,67.39,67.25,67.39,6500.0,67.32,67.39,67.25,67.39,6500.0
2015-06-18 11:40:00,67.37,67.5,67.34,67.44,9824.0,67.37,67.5,67.34,67.44,9824.0
2015-06-18 11:50:00,67.44,67.54,67.44,67.54,5576.0,67.44,67.54,67.44,67.54,5576.0
2015-06-18 12:00:00,67.52,67.55,67.41,67.53,15516.0,67.52,67.55,67.41,67.53,15516.0
2015-06-18 12:10:00,67.46,67.78,67.46,67.7,5648.0,67.46,67.78,67.46,67.7,5648.0
2015-06-18 12:20:00,67.71,67.84,67.71,67.82,4461.0,67.71,67.84,67.71,67.82,4461.0
2015-06-18 12:30:00,67.85,67.95,67.71,67.71,6618.0,67.85,67.95,67.71,67.71,6618.0
2015-06-18 12:40:00,67.75,67.85,67.72,67.83,9200.0,67.75,67.85,67.72,67.83,9200.0
2015-06-18 12:50:00,67.83,67.84,67.77,67.78,6209.0,67.83,67.84,67.77,67.78,6209.0
2015-06-18 13:00:00,67.78,67.78,67.59,67.6,5824.0,67.78,67.78,67.59,67.6,5824.0
2015-06-18 13:10:00,67.57,67.8,67.56,67.73,11400.0,67.57,67.8,67.56,67.73,11400.0
2015-06-18 13:20:00,67.74,67.8,67.67,67.77,10600.0,67.74,67.8,67.67,67.77,10600.0
2015-06-18 13:30:00,67.77,67.84,67.76,67.79,8775.0,67.77,67.84,67.76,67.79,8775.0
2015-06-18 13:40:00,67.8,67.8,67.65,67.67,7138.0,67.8,67.8,67.65,67.67,7138.0
2015-06-18 13:50:00,67.68,67.77,67.67,67.73,7555.0,67.68,67.77,67.67,67.73,7555.0
2015-06-18 14:00:00,67.73,67.85,67.72,67.77,4852.0,67.73,67.85,67.72,67.77,4852.0
2015-06-18 14:10:00,67.75,67.75,67.65,67.66,5500.0,67.75,67.75,67.65,67.66,5500.0
2015-06-18 14:20:00,67.65,67.69,67.6,67.63,5800.0,67.65,67.69,67.6,67.63,5800.0
2015-06-18 14:30:00,67.63,67.63,67.57,67.63,5810.0,67.63,67.63,67.57,67.63,5810.0
2015-06-18 14:40:00,67.62,67.62,67.47,67.51,8394.0,67.62,67.62,67.47,67.51,8394.0
2015-06-18 14:50:00,67.51,67.51,67.39,67.43,11450.0,67.51,67.51,67.39,67.43,11450.0
2015-06-18 15:00:00,67.44,67.46,67.39,67.39,16878.0,67.44,67.46,67.39,67.39,16878.0
2015-06-18 15:10:00,67.36,67.52,67.33,67.46,9916.0,67.36,67.52,67.33,67.46,9916.0
2015-06-18 15:20:00,67.43,67.62,67.43,67.6,9830.0,67.43,67.62,67.43,67.6,9830.0
2015-06-18 15:30:00,67.6,67.61,67.51,67.53,13104.0,67.6,67.61,67.51,67.53,13104.0
2015-06-18 15:40:00,67.53,67.54,67.48,67.48,15503.0,67.53,67.54,67.48,67.48,15503.0
2015-06-18 15:50:00,67.48,67.48,67.25,67.26,78773.0,67.48,67.48,67.25,67.26,78773.0
2015-06-19 09:30:00,67.47,67.78,67.02,67.23,86262.0,67.47,67.78,67.02,67.23,86262.0
2015-06-19 09:40:00,67.13,67.28,66.93,66.93,6603.0,67.13,67.28,66.93,66.93,6603.0
2015-06-19 09:50:00,66.94,66.94,66.73,66.85,6613.0,66.94,66.94,66.73,66.85,6613.0
2015-06-19 10:00:00,66.86,66.96,66.71,66.82,4453.0,66.86,66.96,66.71,66.82,4453.0
2015-06-19 10:10:00,66.82,67.01,66.8,67.01,3648.0,66.82,67.01,66.8,67.01,3648.0
2015-06-19 10:20:00,67.0,67.17,66.97,66.97,15977.0,67.0,67.17,66.97,66.97,15977.0
2015-06-19 10:30:00,66.98,67.0,66.87,66.87,7649.0,66.98,67.0,66.87,66.87,7649.0
2015-06-19 10:40:00,66.87,66.88,66.69,66.76,7631.0,66.87,66.88,66.69,66.76,7631.0
2015-06-19 10:50:00,66.78,66.9,66.69,66.74,7782.0,66.78,66.9,66.69,66.74,7782.0
2015-06-19 11:00:00,66.7,66.81,66.61,66.81,11381.0,66.7,66.81,66.61,66.81,11381.0
2015-06-19 11:10:00,66.8,66.96,66.7,66.74,12014.0,66.8,66.96,66.7,66.74,12014.0
2015-06-19 11:20:00,66.74,66.79,66.68,66.78,8411.0,66.74,66.79,66.68,66.78,8411.0
2015-06-19 11:30:00,66.79,66.81,66.72,66.76,15443.0,66.79,66.81,66.72,66.76,15443.0
2015-06-19 11:40:00,66.74,66.79,66.71,66.73,6660.0,66.74,66.79,66.71,66.73,6660.0
2015-06-19 11:50:00,66.77,66.91,66.76,66.82,4620.0,66.77,66.91,66.76,66.82,4620.0
2015-06-19 12:00:00,66.82,66.83,66.79,66.82,3300.0,66.82,66.83,66.79,66.82,3300.0
2015-06-19 12:10:00,66.83,66.83,66.77,66.77,2400.0,66.83,66.83,66.77,66.77,2400.0
2015-06-19 12:20:00,66.77,66.78,66.68,66.68,6050.0,66.77,66.78,66.68,66.68,6050.0
2015-06-19 12:30:00,66.7,66.72,66.62,66.66,5700.0,66.7,66.72,66.62,66.66,5700.0
2015-06-19 12:40:00,66.68,66.81,66.68,66.78,3102.0,66.68,66.81,66.68,66.78,3102.0
2015-06-19 12:50:00,66.79,66.83,66.64,66.66,10894.0,66.79,66.83,66.64,66.66,10894.0
2015-06-19 13:00:00,66.69,66.79,66.67,66.72,6929.0,66.69,66.79,66.67,66.72,6929.0
2015-06-19 13:10:00,66.72,66.72,66.63,66.67,7226.0,66.72,66.72,66.63,66.67,7226.0
2015-06-19 13:20:00,66.7,66.73,66.62,66.64,5998.0,66.7,66.73,66.62,66.64,5998.0
2015-06-19 13:30:00,66.65,66.72,66.65,66.7,9834.0,66.65,66.72,66.65,66.7,9834.0
2015-06-19 13:40:00,66.7,66.7,66.64,66.65,13220.0,66.7,66.7,66.64,66.65,13220.0
2015-06-19 13:50:00,66.67,66.72,66.66,66.7,12519.0,66.67,66.72,66.66,66.7,12519.0
2015-06-19 14:00:00,66.7,66.7,66.63,66.66,12063.0,66.7,66.7,66.63,66.66,12063.0
2015-06-19 14:10:00,66.7,66.7,66.62,66.66,6342.0,66.7,66.7,66.62,66.66,6342.0
2015-06-19 14:20:00,66.64,66.66,66.58,66.66,9042.0,66.64,66.66,66.58,66.66,9042.0
2015-06-19 14:30:00,66.64,66.66,66.57,66.59,13587.0,66.64,66.66,66.57,66.59,13587.0
2015-06-19 14:40:00,66.59,66.61,66.51,66.51,13470.0,66.59,66.61,66.51,66.51,13470.0
2015-06-19 14:50:00,66.53,66.6,66.52,66.55,20932.0,66.53,66.6,66.52,66.55,20932.0
2015-06-19 15:00:00,66.55,66.57,66.51,66.56,9266.0,66.55,66.57,66.51,66.56,9266.0
2015-06-19 15:10:00,66.55,66.57,66.48,66.48,13232.0,66.55,66.57,66.48,66.48,13232.0
2015-06-19 15:20:00,66.5,66.54,66.48,66.54,8668.0,66.5,66.54,66.48,66.54,8668.0
2015-06-19 15:30:00,66.54,66.54,66.5,66.53,11782.0,66.54,66.54,66.5,66.53,11782.0
2015-06-19 15:40:00,66.53,66.64,66.49,66.58,26397.0,66.53,66.64,66.49,66.58,26397.0
2015-06-19 15:50:00,66.49,66.58,66.4,66.5,110901.0,66.49,66.58,66.4,66.5,110901.0
2015-06-22 09:30:00,66.5,66.58,66.25,66.25,35935.0,66.5,66.58,66.25,66.25,35935.0
2015-06-22 09:40:00,66.36,66.55,66.33,66.47,21078.0,66.36,66.55,66.33,66.47,21078.0
2015-06-22 09:50:00,66.47,66.6,66.47,66.57,17360.0,66.47,66.6,66.47,66.57,17360.0
2015-06-22 10:00:00,66.56,66.59,66.49,66.59,25195.0,66.56,66.59,66.49,66.59,25195.0
2015-06-22 10:10:00,66.59,66.63,66.57,66.57,14060.0,66.59,66.63,66.57,66.57,14060.0
2015-06-22 10:20:00,66.58,66.6,66.54,66.54,8573.0,66.58,66.6,66.54,66.54,8573.0
2015-06-22 10:30:00,66.54,66.6,66.52,66.59,10400.0,66.54,66.6,66.52,66.59,10400.0
2015-06-22 10:40:00,66.59,66.6,66.42,66.42,16842.0,66.59,66.6,66.42,66.42,16842.0
2015-06-22 10:50:00,66.4,66.4,66.3,66.3,7501.0,66.4,66.4,66.3,66.3,7501.0
2015-06-22 11:00:00,66.3,66.47,66.25,66.47,18900.0,66.3,66.47,66.25,66.47,18900.0
2015-06-22 11:10:00,66.48,66.73,66.48,66.64,13500.0,66.48,66.73,66.48,66.64,13500.0
2015-06-22 11:20:00,66.65,66.67,66.54,66.57,12686.0,66.65,66.67,66.54,66.57,12686.0
2015-06-22 11:30:00,66.53,66.62,66.46,66.49,19470.0,66.53,66.62,66.46,66.49,19470.0
2015-06-22 11:40:00,66.5,66.61,66.5,66.6,7617.0,66.5,66.61,66.5,66.6,7617.0
2015-06-22 11:50:00,66.56,66.57,66.42,66.42,12095.0,66.56,66.57,66.42,66.42,12095.0
2015-06-22 12:00:00,66.42,66.54,66.41,66.51,9288.0,66.42,66.54,66.41,66.51,9288.0
2015-06-22 12:10:00,66.49,66.5,66.37,66.48,8142.0,66.49,66.5,66.37,66.48,8142.0
2015-06-22 12:20:00,66.49,66.53,66.43,66.45,5424.0,66.49,66.53,66.43,66.45,5424.0
2015-06-22 12:30:00,66.45,66.54,66.42,66.53,7338.0,66.45,66.54,66.42,66.53,7338.0
2015-06-22 12:40:00,66.53,66.55,66.44,66.47,3900.0,66.53,66.55,66.44,66.47,3900.0
2015-06-22 12:50:00,66.46,66.48,66.39,66.46,5100.0,66.46,66.48,66.39,66.46,5100.0
2015-06-22 13:00:00,66.48,66.61,66.48,66.59,7369.0,66.48,66.61,66.48,66.59,7369.0
2015-06-22 13:10:00,66.58,66.6,66.52,66.59,9965.0,66.58,66.6,66.52,66.59,9965.0
2015-06-22 13:20:00,66.58,66.59,66.5,66.5,4625.0,66.58,66.59,66.5,66.5,4625.0
2015-06-22 13:30:00,66.49,66.54,66.31,66.34,8742.0,66.49,66.54,66.31,66.34,8742.0
2015-06-22 13:40:00,66.37,66.42,66.27,66.28,8925.0,66.37,66.42,66.27,66.28,8925.0
2015-06-22 13:50:00,66.28,66.28,66.08,66.09,15472.0,66.28,66.28,66.08,66.09,15472.0
2015-06-22 14:00:00,66.1,66.31,66.1,66.31,7780.0,66.1,66.31,66.1,66.31,7780.0
2015-06-22 14:10:00,66.31,66.31,66.26,66.27,9650.0,66.31,66.31,66.26,66.27,9650.0
2015-06-22 14:20:00,66.27,66.3,66.26,66.29,6000.0,66.27,66.3,66.26,66.29,6000.0
2015-06-22 14:30:00,66.29,66.44,66.29,66.39,11446.0,66.29,66.44,66.29,66.39,11446.0
2015-06-22 14:40:00,66.4,66.41,66.38,66.41,17501.0,66.4,66.41,66.38,66.41,17501.0
2015-06-22 14:50:00,66.41,66.55,66.4,66.55,11300.0,66.41,66.55,66.4,66.55,11300.0
2015-06-22 15:00:00,66.54,66.57,66.52,66.56,14777.0,66.54,66.57,66.52,66.56,14777.0
2015-06-22 15:10:00,66.56,66.56,66.54,66.55,10282.0,66.56,66.56,66.54,66.55,10282.0
2015-06-22 15:20:00,66.55,66.55,66.48,66.5,12100.0,66.55,66.55,66.48,66.5,12100.0
2015-06-22 15:30:00,66.5,66.5,66.4,66.45,17363.0,66.5,66.5,66.4,66.45,17363.0
2015-06-22 15:40:00,66.45,66.46,66.44,66.46,21267.0,66.45,66.46,66.44,66.46,21267.0
2015-06-22 15:50:00,66.46,66.54,66.38,66.53,56058.0,66.46,66.54,66.38,66.53,56058.0
2015-06-23 09:30:00,66.37,66.48,66.27,66.3,8425.0,66.37,66.48,66.27,66.3,8425.0
2015-06-23 09:40:00,66.3,66.4,66.23,66.33,7088.0,66.3,66.4,66.23,66.33,7088.0
2015-06-23 09:50:00,66.33,66.36,66.12,66.12,6800.0,66.33,66.36,66.12,66.12,6800.0
2015-06-23 10:00:00,66.15,66.18,66.01,66.17,8339.0,66.15,66.18,66.01,66.17,8339.0
2015-06-23 10:10:00,66.18,66.25,65.98,65.98,21690.0,66.18,66.25,65.98,65.98,21690.0
2015-06-23 10:20:00,65.98,66.13,65.94,66.12,6844.0,65.98,66.13,65.94,66.12,6844.0
2015-06-23 10:30:00,66.12,66.15,65.96,66.01,14495.0,66.12,66.15,65.96,66.01,14495.0
2015-06-23 10:40:00,65.97,66.13,65.97,66.05,7424.0,65.97,66.13,65.97,66.05,7424.0
2015-06-23 10:50:00,66.05,66.24,66.01,66.21,8450.0,66.05,66.24,66.01,66.21,8450.0
2015-06-23 11:00:00,66.21,66.25,66.18,66.25,20352.0,66.21,66.25,66.18,66.25,20352.0
2015-06-23 11:10:00,66.23,66.23,66.09,66.15,8100.0,66.23,66.23,66.09,66.15,8100.0
2015-06-23 11:20:00,66.12,66.17,65.94,65.94,4800.0,66.12,66.17,65.94,65.94,4800.0
2015-06-23 11:30:00,65.94,66.04,65.9,65.99,11600.0,65.94,66.04,65.9,65.99,11600.0
2015-06-23 11:40:00,65.96,66.06,65.95,65.95,10767.0,65.96,66.06,65.95,65.95,10767.0
2015-06-23 11:50:00,65.98,66.0,65.94,65.95,12462.0,65.98,66.0,65.94,65.95,12462.0
2015-06-23 12:00:00,65.97,66.09,65.96,66.09,12746.0,65.97,66.09,65.96,66.09,12746.0
2015-06-23 12:10:00,66.09,66.11,66.02,66.03,13454.0,66.09,66.11,66.02,66.03,13454.0
2015-06-23 12:20:00,66.03,66.04,65.79,65.79,11400.0,66.03,66.04,65.79,65.79,11400.0
2015-06-23 12:30:00,65.81,65.83,65.72,65.73,13973.0,65.81,65.83,65.72,65.73,13973.0
2015-06-23 12:40:00,65.71,65.74,65.6,65.6,8062.0,65.71,65.74,65.6,65.6,8062.0
2015-06-23 12:50:00,65.58,65.62,65.58,65.58,3100.0,65.58,65.62,65.58,65.58,3100.0
2015-06-23 13:00:00,65.6,65.63,65.53,65.62,8600.0,65.6,65.63,65.53,65.62,8600.0
2015-06-23 13:10:00,65.63,65.74,65.63,65.7,6600.0,65.63,65.74,65.63,65.7,6600.0
2015-06-23 13:20:00,65.69,65.69,65.66,65.68,5600.0,65.69,65.69,65.66,65.68,5600.0
2015-06-23 13:30:00,65.72,65.74,65.7,65.72,6100.0,65.72,65.74,65.7,65.72,6100.0
2015-06-23 13:40:00,65.73,65.8,65.73,65.78,2753.0,65.73,65.8,65.73,65.78,2753.0
2015-06-23 13:50:00,65.78,65.78,65.67,65.73,5600.0,65.78,65.78,65.67,65.73,5600.0
2015-06-23 14:00:00,65.73,65.83,65.73,65.8,9130.0,65.73,65.83,65.73,65.8,9130.0
2015-06-23 14:10:00,65.8,65.8,65.73,65.76,4200.0,65.8,65.8,65.73,65.76,4200.0
2015-06-23 14:20:00,65.77,65.82,65.76,65.8,8026.0,65.77,65.82,65.76,65.8,8026.0
2015-06-23 14:30:00,65.78,65.94,65.74,65.94,9574.0,65.78,65.94,65.74,65.94,9574.0
2015-06-23 14:40:00,65.94,66.03,65.94,66.02,11835.0,65.94,66.03,65.94,66.02,11835.0
2015-06-23 14:50:00,66.02,66.06,65.99,66.05,7774.0,66.02,66.06,65.99,66.05,7774.0
2015-06-23 15:00:00,66.03,66.07,65.97,66.01,15602.0,66.03,66.07,65.97,66.01,15602.0
2015-06-23 15:10:00,65.99,65.99,65.84,65.84,15871.0,65.99,65.99,65.84,65.84,15871.0
2015-06-23 15:20:00,65.85,65.9,65.72,65.73,16553.0,65.85,65.9,65.72,65.73,16553.0
2015-06-23 15:30:00,65.73,65.87,65.7,65.83,15126.0,65.73,65.87,65.7,65.83,15126.0
2015-06-23 15:40:00,65.84,65.9,65.82,65.82,18948.0,65.84,65.9,65.82,65.82,18948.0
2015-06-23 15:50:00,65.82,65.82,65.71,65.77,36973.0,65.82,65.82,65.71,65.77,36973.0
2015-06-24 09:30:00,65.83,65.91,65.53,65.63,6544.0,65.83,65.91,65.53,65.63,6544.0
2015-06-24 09:40:00,65.63,65.75,65.43,65.43,5100.0,65.63,65.75,65.43,65.43,5100.0
2015-06-24 09:50:00,65.45,65.64,65.43,65.57,4526.0,65.45,65.64,65.43,65.57,4526.0
2015-06-24 10:00:00,65.71,65.71,65.3,65.38,25605.0,65.71,65.71,65.3,65.38,25605.0
2015-06-24 10:10:00,65.42,65.58,65.42,65.54,6003.0,65.42,65.58,65.42,65.54,6003.0
2015-06-24 10:20:00,65.55,65.65,65.55,65.64,5500.0,65.55,65.65,65.55,65.64,5500.0
2015-06-24 10:30:00,65.65,65.67,65.52,65.59,10250.0,65.65,65.67,65.52,65.59,10250.0
2015-06-24 10:40:00,65.61,65.65,65.56,65.6,8680.0,65.61,65.65,65.56,65.6,8680.0
2015-06-24 10:50:00,65.6,65.6,65.53,65.56,4400.0,65.6,65.6,65.53,65.56,4400.0
2015-06-24 11:00:00,65.57,65.61,65.51,65.56,9240.0,65.57,65.61,65.51,65.56,9240.0
2015-06-24 11:10:00,65.54,65.57,65.51,65.52,7106.0,65.54,65.57,65.51,65.52,7106.0
2015-06-24 11:20:00,65.55,65.55,65.36,65.41,4300.0,65.55,65.55,65.36,65.41,4300.0
2015-06-24 11:30:00,65.37,65.51,65.36,65.36,7144.0,65.37,65.51,65.36,65.36,7144.0
2015-06-24 11:40:00,65.37,65.37,65.12,65.17,6788.0,65.37,65.37,65.12,65.17,6788.0
2015-06-24 11:50:00,65.18,65.2,65.13,65.14,4300.0,65.18,65.2,65.13,65.14,4300.0
2015-06-24 12:00:00,65.12,65.16,65.09,65.13,4367.0,65.12,65.16,65.09,65.13,4367.0
2015-06-24 12:10:00,65.12,65.23,65.12,65.19,6117.0,65.12,65.23,65.12,65.19,6117.0
2015-06-24 12:20:00,65.19,65.21,65.1,65.13,5460.0,65.19,65.21,65.1,65.13,5460.0
2015-06-24 12:30:00,65.1,65.14,65.01,65.08,8183.0,65.1,65.14,65.01,65.08,8183.0
2015-06-24 12:40:00,65.06,65.08,64.96,64.96,5574.0,65.06,65.08,64.96,64.96,5574.0
2015-06-24 12:50:00,64.96,64.99,64.63,64.64,15961.0,64.96,64.99,64.63,64.64,15961.0
2015-06-24 13:00:00,64.69,64.91,64.65,64.87,6900.0,64.69,64.91,64.65,64.87,6900.0
2015-06-24 13:10:00,64.89,65.01,64.87,65.01,3600.0,64.89,65.01,64.87,65.01,3600.0
2015-06-24 13:20:00,64.99,65.02,64.78,64.78,8636.0,64.99,65.02,64.78,64.78,8636.0
2015-06-24 13:30:00,64.76,64.96,64.75,64.92,3900.0,64.76,64.96,64.75,64.92,3900.0
2015-06-24 13:40:00,64.85,64.87,64.75,64.75,5920.0,64.85,64.87,64.75,64.75,5920.0
2015-06-24 13:50:00,64.72,64.9,64.72,64.84,4116.0,64.72,64.9,64.72,64.84,4116.0
2015-06-24 14:00:00,64.87,64.89,64.72,64.84,5080.0,64.87,64.89,64.72,64.84,5080.0
2015-06-24 14:10:00,64.83,64.89,64.73,64.75,4624.0,64.83,64.89,64.73,64.75,4624.0
2015-06-24 14:20:00,64.68,64.68,64.57,64.57,6550.0,64.68,64.68,64.57,64.57,6550.0
2015-06-24 14:30:00,64.61,64.86,64.6,64.86,5248.0,64.61,64.86,64.6,64.86,5248.0
2015-06-24 14:40:00,64.83,64.87,64.78,64.81,5071.0,64.83,64.87,64.78,64.81,5071.0
2015-06-24 14:50:00,64.82,64.91,64.81,64.83,9198.0,64.82,64.91,64.81,64.83,9198.0
2015-06-24 15:00:00,64.79,64.89,64.69,64.89,32600.0,64.79,64.89,64.69,64.89,32600.0
2015-06-24 15:10:00,64.87,64.9,64.81,64.88,27500.0,64.87,64.9,64.81,64.88,27500.0
2015-06-24 15:20:00,64.89,65.0,64.89,64.97,11750.0,64.89,65.0,64.89,64.97,11750.0
2015-06-24 15:30:00,64.96,64.97,64.81,64.85,12711.0,64.96,64.97,64.81,64.85,12711.0
2015-06-24 15:40:00,64.86,64.98,64.8,64.84,9800.0,64.86,64.98,64.8,64.84,9800.0
2015-06-24 15:50:00,64.83,64.83,64.72,64.82,32299.0,64.83,64.83,64.72,64.82,32299.0
2015-06-25 09:30:00,65.12,65.63,65.12,65.14,9382.0,65.12,65.63,65.12,65.14,9382.0
2015-06-25 09:40:00,65.23,65.55,65.02,65.16,5427.0,65.23,65.55,65.02,65.16,5427.0
2015-06-25 09:50:00,65.1,65.1,64.88,64.96,10300.0,65.1,65.1,64.88,64.96,10300.0
2015-06-25 10:00:00,64.96,65.11,64.86,65.04,7232.0,64.96,65.11,64.86,65.04,7232.0
2015-06-25 10:10:00,65.0,65.12,64.89,65.04,18977.0,65.0,65.12,64.89,65.04,18977.0
2015-06-25 10:20:00,65.04,65.11,64.99,65.11,12060.0,65.04,65.11,64.99,65.11,12060.0
2015-06-25 10:30:00,65.14,65.14,64.95,65.0,4580.0,65.14,65.14,64.95,65.0,4580.0
2015-06-25 10:40:00,64.89,65.05,64.89,65.0,3680.0,64.89,65.05,64.89,65.0,3680.0
2015-06-25 10:50:00,65.01,65.2,65.01,65.11,4978.0,65.01,65.2,65.01,65.11,4978.0
2015-06-25 11:00:00,65.08,65.15,64.97,64.97,7495.0,65.08,65.15,64.97,64.97,7495.0
2015-06-25 11:10:00,64.96,64.98,64.86,64.86,8095.0,64.96,64.98,64.86,64.86,8095.0
2015-06-25 11:20:00,64.86,64.87,64.72,64.75,8686.0,64.86,64.87,64.72,64.75,8686.0
2015-06-25 11:30:00,64.77,64.8,64.67,64.67,4592.0,64.77,64.8,64.67,64.67,4592.0
2015-06-25 11:40:00,64.67,64.76,64.65,64.68,6362.0,64.67,64.76,64.65,64.68,6362.0
2015-06-25 11:50:00,64.68,64.79,64.63,64.73,22400.0,64.68,64.79,64.63,64.73,22400.0
2015-06-25 12:00:00,64.73,64.88,64.7,64.84,12088.0,64.73,64.88,64.7,64.84,12088.0
2015-06-25 12:10:00,64.87,64.89,64.81,64.81,8390.0,64.87,64.89,64.81,64.81,8390.0
2015-06-25 12:20:00,64.8,64.99,64.8,64.97,14645.0,64.8,64.99,64.8,64.97,14645.0
2015-06-25 12:30:00,64.97,64.99,64.9,64.92,3460.0,64.97,64.99,64.9,64.92,3460.0
2015-06-25 12:40:00,64.9,64.94,64.89,64.92,5400.0,64.9,64.94,64.89,64.92,5400.0
2015-06-25 12:50:00,64.91,64.99,64.9,64.94,4220.0,64.91,64.99,64.9,64.94,4220.0
2015-06-25 13:00:00,64.92,64.92,64.79,64.81,2700.0,64.92,64.92,64.79,64.81,2700.0
2015-06-25 13:10:00,64.84,64.88,64.76,64.85,5115.0,64.84,64.88,64.76,64.85,5115.0
2015-06-25 13:20:00,64.84,64.89,64.83,64.89,4315.0,64.84,64.89,64.83,64.89,4315.0
2015-06-25 13:30:00,64.88,64.88,64.79,64.88,3890.0,64.88,64.88,64.79,64.88,3890.0
2015-06-25 13:40:00,64.86,64.91,64.86,64.91,3700.0,64.86,64.91,64.86,64.91,3700.0
2015-06-25 13:50:00,64.94,65.03,64.87,65.0,4625.0,64.94,65.03,64.87,65.0,4625.0
2015-06-25 14:00:00,64.98,65.01,64.83,64.83,4700.0,64.98,65.01,64.83,64.83,4700.0
2015-06-25 14:10:00,64.84,64.84,64.68,64.78,7700.0,64.84,64.84,64.68,64.78,7700.0
2015-06-25 14:20:00,64.76,64.77,64.6,64.64,9214.0,64.76,64.77,64.6,64.64,9214.0
2015-06-25 14:30:00,64.62,64.64,64.55,64.56,14895.0,64.62,64.64,64.55,64.56,14895.0
2015-06-25 14:40:00,64.54,64.68,64.54,64.65,36269.0,64.54,64.68,64.54,64.65,36269.0
2015-06-25 14:50:00,64.65,64.65,64.54,64.63,13070.0,64.65,64.65,64.54,64.63,13070.0
2015-06-25 15:00:00,64.65,64.72,64.6,64.72,10906.0,64.65,64.72,64.6,64.72,10906.0
2015-06-25 15:10:00,64.75,64.75,64.67,64.68,13022.0,64.75,64.75,64.67,64.68,13022.0
2015-06-25 15:20:00,64.68,64.72,64.63,64.65,16811.0,64.68,64.72,64.63,64.65,16811.0
2015-06-25 15:30:00,64.64,64.7,64.5,64.53,23290.0,64.64,64.7,64.5,64.53,23290.0
2015-06-25 15:40:00,64.54,64.6,64.48,64.5,20032.0,64.54,64.6,64.48,64.5,20032.0
2015-06-25 15:50:00,64.5,64.54,64.26,64.3,115521.0,64.5,64.54,64.26,64.3,115521.0
2015-06-26 09:30:00,64.35,64.73,63.75,64.01,52214.0,64.35,64.73,63.75,64.01,52214.0
2015-06-26 09:40:00,64.06,64.1,63.76,64.01,32985.0,64.06,64.1,63.76,64.01,32985.0
2015-06-26 09:50:00,64.01,64.54,64.0,64.54,23823.0,64.01,64.54,64.0,64.54,23823.0
2015-06-26 10:00:00,64.54,64.68,64.44,64.64,15604.0,64.54,64.68,64.44,64.64,15604.0
2015-06-26 10:10:00,64.58,64.66,64.48,64.64,7493.0,64.58,64.66,64.48,64.64,7493.0
2015-06-26 10:20:00,64.64,64.69,64.56,64.61,10050.0,64.64,64.69,64.56,64.61,10050.0
2015-06-26 10:30:00,64.61,64.62,64.3,64.41,127958.0,64.61,64.62,64.3,64.41,127958.0
2015-06-26 10:40:00,64.42,64.43,64.29,64.31,10200.0,64.42,64.43,64.29,64.31,10200.0
2015-06-26 10:50:00,64.28,64.44,64.24,64.25,13443.0,64.28,64.44,64.24,64.25,13443.0
2015-06-26 11:00:00,64.26,64.34,64.23,64.27,27553.0,64.26,64.34,64.23,64.27,27553.0
2015-06-26 11:10:00,64.27,64.27,64.11,64.12,19314.0,64.27,64.27,64.11,64.12,19314.0
2015-06-26 11:20:00,64.13,64.14,63.82,63.86,20395.0,64.13,64.14,63.82,63.86,20395.0
2015-06-26 11:30:00,63.93,63.95,63.64,63.7,19032.0,63.93,63.95,63.64,63.7,19032.0
2015-06-26 11:40:00,63.72,63.79,63.56,63.72,13706.0,63.72,63.79,63.56,63.72,13706.0
2015-06-26 11:50:00,63.73,63.75,63.49,63.67,36981.0,63.73,63.75,63.49,63.67,36981.0
2015-06-26 12:00:00,63.66,64.08,63.63,64.05,33331.0,63.66,64.08,63.63,64.05,33331.0
2015-06-26 12:10:00,64.06,64.27,64.06,64.27,27227.0,64.06,64.27,64.06,64.27,27227.0
2015-06-26 12:20:00,64.3,64.41,64.15,64.41,10088.0,64.3,64.41,64.15,64.41,10088.0
2015-06-26 12:30:00,64.44,64.44,64.05,64.12,15835.0,64.44,64.44,64.05,64.12,15835.0
2015-06-26 12:40:00,64.12,64.22,63.96,64.02,11533.0,64.12,64.22,63.96,64.02,11533.0
2015-06-26 12:50:00,64.02,64.04,63.61,63.7,24825.0,64.02,64.04,63.61,63.7,24825.0
2015-06-26 13:00:00,63.71,63.99,63.69,63.89,20004.0,63.71,63.99,63.69,63.89,20004.0
2015-06-26 13:10:00,63.95,63.96,63.7,63.81,23069.0,63.95,63.96,63.7,63.81,23069.0
2015-06-26 13:20:00,63.82,64.04,63.82,64.01,18103.0,63.82,64.04,63.82,64.01,18103.0
2015-06-26 13:30:00,64.03,64.12,63.89,63.9,10700.0,64.03,64.12,63.89,63.9,10700.0
2015-06-26 13:40:00,63.91,64.06,63.87,63.94,7000.0,63.91,64.06,63.87,63.94,7000.0
2015-06-26 13:50:00,63.93,64.0,63.65,63.69,12769.0,63.93,64.0,63.65,63.69,12769.0
2015-06-26 14:00:00,63.71,63.82,63.67,63.7,11934.0,63.71,63.82,63.67,63.7,11934.0
2015-06-26 14:10:00,63.69,63.76,63.57,63.61,16402.0,63.69,63.76,63.57,63.61,16402.0
2015-06-26 14:20:00,63.57,63.66,63.46,63.64,15849.0,63.57,63.66,63.46,63.64,15849.0
2015-06-26 14:30:00,63.67,63.75,63.59,63.63,11906.0,63.67,63.75,63.59,63.63,11906.0
2015-06-26 14:40:00,63.64,63.64,63.48,63.53,13690.0,63.64,63.64,63.48,63.53,13690.0
2015-06-26 14:50:00,63.49,63.63,63.49,63.58,11177.0,63.49,63.63,63.49,63.58,11177.0
2015-06-26 15:00:00,63.6,63.79,63.6,63.73,13189.0,63.6,63.79,63.6,63.73,13189.0
2015-06-26 15:10:00,63.73,63.76,63.66,63.73,18179.0,63.73,63.76,63.66,63.73,18179.0
2015-06-26 15:20:00,63.73,63.84,63.72,63.8,15460.0,63.73,63.84,63.72,63.8,15460.0
2015-06-26 15:30:00,63.78,63.85,63.71,63.72,19704.0,63.78,63.85,63.71,63.72,19704.0
2015-06-26 15:40:00,63.73,63.8,63.67,63.67,30789.0,63.73,63.8,63.67,63.67,30789.0
2015-06-26 15:50:00,63.61,63.77,63.58,63.69,64607.0,63.61,63.77,63.58,63.69,64607.0
2015-06-29 09:30:00,63.5,64.5,63.38,63.59,21825.0,63.5,64.5,63.38,63.59,21825.0
2015-06-29 09:40:00,63.65,64.2,63.65,63.92,22129.0,63.65,64.2,63.65,63.92,22129.0
2015-06-29 09:50:00,63.96,64.29,63.96,64.29,29940.0,63.96,64.29,63.96,64.29,29940.0
2015-06-29 10:00:00,64.23,64.71,64.19,64.56,67316.0,64.23,64.71,64.19,64.56,67316.0
2015-06-29 10:10:00,64.63,64.83,64.45,64.73,34247.0,64.63,64.83,64.45,64.73,34247.0
2015-06-29 10:20:00,64.73,65.3,64.68,65.23,61013.0,64.73,65.3,64.68,65.23,61013.0
2015-06-29 10:30:00,65.29,65.55,65.13,65.41,121774.0,65.29,65.55,65.13,65.41,121774.0
2015-06-29 10:40:00,65.45,65.69,65.29,65.51,45900.0,65.45,65.69,65.29,65.51,45900.0
2015-06-29 10:50:00,65.5,65.74,65.4,65.48,68394.0,65.5,65.74,65.4,65.48,68394.0
2015-06-29 11:00:00,65.48,65.73,65.41,65.67,58793.0,65.48,65.73,65.41,65.67,58793.0
2015-06-29 11:10:00,65.67,65.85,65.58,65.67,51975.0,65.67,65.85,65.58,65.67,51975.0
2015-06-29 11:20:00,65.67,65.83,65.57,65.78,51453.0,65.67,65.83,65.57,65.78,51453.0
2015-06-29 11:30:00,65.78,65.8,65.2,65.2,36461.0,65.78,65.8,65.2,65.2,36461.0
2015-06-29 11:40:00,65.23,65.3,64.72,64.74,31508.0,65.23,65.3,64.72,64.74,31508.0
2015-06-29 11:50:00,64.74,64.93,64.56,64.84,16946.0,64.74,64.93,64.56,64.84,16946.0
2015-06-29 12:00:00,64.84,64.97,64.82,64.91,10400.0,64.84,64.97,64.82,64.91,10400.0
2015-06-29 12:10:00,64.91,64.91,64.63,64.68,8686.0,64.91,64.91,64.63,64.68,8686.0
2015-06-29 12:20:00,64.67,64.67,64.53,64.61,9198.0,64.67,64.67,64.53,64.61,9198.0
2015-06-29 12:30:00,64.61,64.77,64.61,64.7,8864.0,64.61,64.77,64.61,64.7,8864.0
2015-06-29 12:40:00,64.69,64.76,64.66,64.71,9261.0,64.69,64.76,64.66,64.71,9261.0
2015-06-29 12:50:00,64.71,64.73,64.52,64.58,7402.0,64.71,64.73,64.52,64.58,7402.0
2015-06-29 13:00:00,64.61,64.66,64.56,64.65,9319.0,64.61,64.66,64.56,64.65,9319.0
2015-06-29 13:10:00,64.65,64.73,64.61,64.73,7599.0,64.65,64.73,64.61,64.73,7599.0
2015-06-29 13:20:00,64.76,64.83,64.73,64.79,12350.0,64.76,64.83,64.73,64.79,12350.0
2015-06-29 13:30:00,64.8,64.85,64.71,64.74,11652.0,64.8,64.85,64.71,64.74,11652.0
2015-06-29 13:40:00,64.67,64.67,64.56,64.64,6600.0,64.67,64.67,64.56,64.64,6600.0
2015-06-29 13:50:00,64.63,64.66,64.56,64.62,8347.0,64.63,64.66,64.56,64.62,8347.0
2015-06-29 14:00:00,64.64,64.64,64.55,64.59,12115.0,64.64,64.64,64.55,64.59,12115.0
2015-06-29 14:10:00,64.57,64.61,64.4,64.48,11274.0,64.57,64.61,64.4,64.48,11274.0
2015-06-29 14:20:00,64.44,64.45,64.19,64.19,11665.0,64.44,64.45,64.19,64.19,11665.0
2015-06-29 14:30:00,64.18,64.29,64.06,64.26,19114.0,64.18,64.29,64.06,64.26,19114.0
2015-06-29 14:40:00,64.25,64.37,64.2,64.32,13100.0,64.25,64.37,64.2,64.32,13100.0
2015-06-29 14:50:00,64.32,64.37,64.23,64.25,17162.0,64.32,64.37,64.23,64.25,17162.0
2015-06-29 15:00:00,64.27,64.27,64.03,64.04,11725.0,64.27,64.27,64.03,64.04,11725.0
2015-06-29 15:10:00,64.04,64.07,63.96,64.05,16303.0,64.04,64.07,63.96,64.05,16303.0
2015-06-29 15:20:00,64.07,64.1,63.98,64.0,18094.0,64.07,64.1,63.98,64.0,18094.0
2015-06-29 15:30:00,63.96,64.0,63.79,63.82,20344.0,63.96,64.0,63.79,63.82,20344.0
2015-06-29 15:40:00,63.83,63.83,63.58,63.66,27313.0,63.83,63.83,63.58,63.66,27313.0
2015-06-29 15:50:00,63.67,63.73,63.44,63.52,55123.0,63.67,63.73,63.44,63.52,55123.0
2015-06-30 09:30:00,64.17,64.63,63.56,63.97,21686.0,64.17,64.63,63.56,63.97,21686.0
2015-06-30 09:40:00,64.04,64.22,63.78,63.82,9703.0,64.04,64.22,63.78,63.82,9703.0
2015-06-30 09:50:00,63.88,64.0,63.59,63.69,8200.0,63.88,64.0,63.59,63.69,8200.0
2015-06-30 10:00:00,63.68,63.88,63.68,63.77,8100.0,63.68,63.88,63.68,63.77,8100.0
2015-06-30 10:10:00,63.74,64.03,63.73,63.94,14795.0,63.74,64.03,63.73,63.94,14795.0
2015-06-30 10:20:00,63.97,64.0,63.69,63.77,21890.0,63.97,64.0,63.69,63.77,21890.0
2015-06-30 10:30:00,63.77,63.94,63.69,63.73,13905.0,63.77,63.94,63.69,63.73,13905.0
2015-06-30 10:40:00,63.62,63.75,63.5,63.52,16700.0,63.62,63.75,63.5,63.52,16700.0
2015-06-30 10:50:00,63.51,63.56,63.42,63.56,8900.0,63.51,63.56,63.42,63.56,8900.0
2015-06-30 11:00:00,63.54,63.79,63.43,63.75,11599.0,63.54,63.79,63.43,63.75,11599.0
2015-06-30 11:10:00,63.77,63.98,63.77,63.95,13516.0,63.77,63.98,63.77,63.95,13516.0
2015-06-30 11:20:00,63.96,63.96,63.65,63.72,16890.0,63.96,63.96,63.65,63.72,16890.0
2015-06-30 11:30:00,63.75,63.84,63.69,63.79,15372.0,63.75,63.84,63.69,63.79,15372.0
2015-06-30 11:40:00,63.77,63.83,63.67,63.67,6509.0,63.77,63.83,63.67,63.67,6509.0
2015-06-30 11:50:00,63.67,63.71,63.55,63.61,8200.0,63.67,63.71,63.55,63.61,8200.0
2015-06-30 12:00:00,63.63,63.74,63.62,63.74,12151.0,63.63,63.74,63.62,63.74,12151.0
2015-06-30 12:10:00,63.75,63.75,63.61,63.65,3300.0,63.75,63.75,63.61,63.65,3300.0
2015-06-30 12:20:00,63.63,63.63,63.41,63.45,7998.0,63.63,63.63,63.41,63.45,7998.0
2015-06-30 12:30:00,63.44,63.5,63.37,63.49,9903.0,63.44,63.5,63.37,63.49,9903.0
2015-06-30 12:40:00,63.52,63.74,63.52,63.67,65649.0,63.52,63.74,63.52,63.67,65649.0
2015-06-30 12:50:00,63.7,63.79,63.66,63.74,6991.0,63.7,63.79,63.66,63.74,6991.0
2015-06-30 13:00:00,63.75,63.87,63.75,63.79,9100.0,63.75,63.87,63.75,63.79,9100.0
2015-06-30 13:10:00,63.8,63.85,63.77,63.81,4686.0,63.8,63.85,63.77,63.81,4686.0
2015-06-30 13:20:00,63.81,63.93,63.8,63.93,8509.0,63.81,63.93,63.8,63.93,8509.0
2015-06-30 13:30:00,63.93,63.97,63.89,63.9,5885.0,63.93,63.97,63.89,63.9,5885.0
2015-06-30 13:40:00,63.91,64.09,63.85,64.08,13834.0,63.91,64.09,63.85,64.08,13834.0
2015-06-30 13:50:00,64.09,64.18,63.97,63.97,5964.0,64.09,64.18,63.97,63.97,5964.0
2015-06-30 14:00:00,63.98,64.21,63.91,64.14,9725.0,63.98,64.21,63.91,64.14,9725.0
2015-06-30 14:10:00,64.14,64.38,64.14,64.38,13607.0,64.14,64.38,64.14,64.38,13607.0
2015-06-30 14:20:00,64.38,64.45,64.37,64.4,31542.0,64.38,64.45,64.37,64.4,31542.0
2015-06-30 14:30:00,64.37,64.45,64.35,64.36,31477.0,64.37,64.45,64.35,64.36,31477.0
2015-06-30 14:40:00,64.33,64.38,64.1,64.14,18442.0,64.33,64.38,64.1,64.14,18442.0
2015-06-30 14:50:00,64.14,64.25,64.14,64.21,13313.0,64.14,64.25,64.14,64.21,13313.0
2015-06-30 15:00:00,64.2,64.43,64.19,64.34,27778.0,64.2,64.43,64.19,64.34,27778.0
2015-06-30 15:10:00,64.35,64.42,64.3,64.36,30576.0,64.35,64.42,64.3,64.36,30576.0
2015-06-30 15:20:00,64.36,64.41,64.31,64.36,36149.0,64.36,64.41,64.31,64.36,36149.0
2015-06-30 15:30:00,64.36,64.36,64.24,64.26,21320.0,64.36,64.36,64.24,64.26,21320.0
2015-06-30 15:40:00,64.26,64.46,64.25,64.37,33156.0,64.26,64.46,64.25,64.37,33156.0
2015-06-30 15:50:00,64.34,64.39,64.14,64.14,147665.0,64.34,64.39,64.14,64.14,147665.0
2015-07-01 09:30:00,64.97,65.26,64.08,64.31,31653.0,64.97,65.26,64.08,64.31,31653.0
2015-07-01 09:40:00,64.23,64.28,64.03,64.22,22166.0,64.23,64.28,64.03,64.22,22166.0
2015-07-01 09:50:00,64.22,64.45,63.95,64.05,21357.0,64.22,64.45,63.95,64.05,21357.0
2015-07-01 10:00:00,64.05,64.14,63.78,64.12,39800.0,64.05,64.14,63.78,64.12,39800.0
2015-07-01 10:10:00,64.11,64.11,63.62,63.66,17650.0,64.11,64.11,63.62,63.66,17650.0
2015-07-01 10:20:00,63.65,63.67,63.45,63.49,23586.0,63.65,63.67,63.45,63.49,23586.0
2015-07-01 10:30:00,63.5,63.6,63.27,63.5,24796.0,63.5,63.6,63.27,63.5,24796.0
2015-07-01 10:40:00,63.53,63.78,63.51,63.69,24187.0,63.53,63.78,63.51,63.69,24187.0
2015-07-01 10:50:00,63.67,63.77,63.61,63.7,10367.0,63.67,63.77,63.61,63.7,10367.0
2015-07-01 11:00:00,63.73,63.73,63.52,63.55,23839.0,63.73,63.73,63.52,63.55,23839.0
2015-07-01 11:10:00,63.54,63.57,63.33,63.39,19002.0,63.54,63.57,63.33,63.39,19002.0
2015-07-01 11:20:00,63.38,63.53,63.38,63.42,8382.0,63.38,63.53,63.38,63.42,8382.0
2015-07-01 11:30:00,63.4,63.5,63.35,63.45,9806.0,63.4,63.5,63.35,63.45,9806.0
2015-07-01 11:40:00,63.45,63.62,63.44,63.61,5350.0,63.45,63.62,63.44,63.61,5350.0
2015-07-01 11:50:00,63.63,63.74,63.59,63.61,24460.0,63.63,63.74,63.59,63.61,24460.0
2015-07-01 12:00:00,63.6,63.73,63.57,63.67,13639.0,63.6,63.73,63.57,63.67,13639.0
2015-07-01 12:10:00,63.69,63.69,63.54,63.6,13059.0,63.69,63.69,63.54,63.6,13059.0
2015-07-01 12:20:00,63.61,63.61,63.48,63.52,8684.0,63.61,63.61,63.48,63.52,8684.0
2015-07-01 12:30:00,63.54,63.57,63.48,63.53,4690.0,63.54,63.57,63.48,63.53,4690.0
2015-07-01 12:40:00,63.57,63.7,63.55,63.58,16952.0,63.57,63.7,63.55,63.58,16952.0
2015-07-01 12:50:00,63.57,63.63,63.52,63.6,12479.0,63.57,63.63,63.52,63.6,12479.0
2015-07-01 13:00:00,63.59,63.72,63.54,63.71,11475.0,63.59,63.72,63.54,63.71,11475.0
2015-07-01 13:10:00,63.71,63.78,63.67,63.76,7207.0,63.71,63.78,63.67,63.76,7207.0
2015-07-01 13:20:00,63.77,63.81,63.65,63.7,17106.0,63.77,63.81,63.65,63.7,17106.0
2015-07-01 13:30:00,63.68,63.83,63.68,63.76,15814.0,63.68,63.83,63.68,63.76,15814.0
2015-07-01 13:40:00,63.77,63.87,63.74,63.87,12223.0,63.77,63.87,63.74,63.87,12223.0
2015-07-01 13:50:00,63.84,63.86,63.59,63.64,56500.0,63.84,63.86,63.59,63.64,56500.0
2015-07-01 14:00:00,63.61,63.68,63.39,63.5,35137.0,63.61,63.68,63.39,63.5,35137.0
2015-07-01 14:10:00,63.53,63.53,63.24,63.24,16238.0,63.53,63.53,63.24,63.24,16238.0
2015-07-01 14:20:00,63.25,63.27,63.13,63.13,15084.0,63.25,63.27,63.13,63.13,15084.0
2015-07-01 14:30:00,63.15,63.15,62.9,62.9,16345.0,63.15,63.15,62.9,62.9,16345.0
2015-07-01 14:40:00,62.94,63.2,62.91,63.15,13700.0,62.94,63.2,62.91,63.15,13700.0
2015-07-01 14:50:00,63.19,63.19,63.09,63.09,8384.0,63.19,63.19,63.09,63.09,8384.0
2015-07-01 15:00:00,63.09,63.26,63.09,63.18,19922.0,63.09,63.26,63.09,63.18,19922.0
2015-07-01 15:10:00,63.16,63.25,63.14,63.2,17758.0,63.16,63.25,63.14,63.2,17758.0
2015-07-01 15:20:00,63.2,63.25,63.11,63.15,21662.0,63.2,63.25,63.11,63.15,21662.0
2015-07-01 15:30:00,63.16,63.18,63.03,63.18,19453.0,63.16,63.18,63.03,63.18,19453.0
2015-07-01 15:40:00,63.17,63.18,63.0,63.1,31321.0,63.17,63.18,63.0,63.1,31321.0
2015-07-01 15:50:00,63.11,63.16,63.01,63.13,67966.0,63.11,63.16,63.01,63.13,67966.0
2015-07-02 09:30:00,62.96,63.49,62.75,62.82,14692.0,62.96,63.49,62.75,62.82,14692.0
2015-07-02 09:40:00,62.83,63.1,62.66,62.94,12997.0,62.83,63.1,62.66,62.94,12997.0
2015-07-02 09:50:00,62.89,62.89,62.26,62.28,26738.0,62.89,62.89,62.26,62.28,26738.0
2015-07-02 10:00:00,62.27,62.35,62.09,62.3,19533.0,62.27,62.35,62.09,62.3,19533.0
2015-07-02 10:10:00,62.29,62.48,62.25,62.37,13341.0,62.29,62.48,62.25,62.37,13341.0
2015-07-02 10:20:00,62.37,62.39,62.17,62.39,10720.0,62.37,62.39,62.17,62.39,10720.0
2015-07-02 10:30:00,62.36,62.46,62.24,62.29,9503.0,62.36,62.46,62.24,62.29,9503.0
2015-07-02 10:40:00,62.32,62.44,62.27,62.34,19287.0,62.32,62.44,62.27,62.34,19287.0
2015-07-02 10:50:00,62.34,62.48,62.29,62.46,16987.0,62.34,62.48,62.29,62.46,16987.0
2015-07-02 11:00:00,62.48,62.61,62.4,62.4,18414.0,62.48,62.61,62.4,62.4,18414.0
2015-07-02 11:10:00,62.4,62.62,62.39,62.58,15418.0,62.4,62.62,62.39,62.58,15418.0
2015-07-02 11:20:00,62.6,62.71,62.56,62.61,15992.0,62.6,62.71,62.56,62.61,15992.0
2015-07-02 11:30:00,62.6,62.64,62.53,62.56,15126.0,62.6,62.64,62.53,62.56,15126.0
2015-07-02 11:40:00,62.53,62.69,62.49,62.5,8956.0,62.53,62.69,62.49,62.5,8956.0
2015-07-02 11:50:00,62.5,62.65,62.5,62.59,7600.0,62.5,62.65,62.5,62.59,7600.0
2015-07-02 12:00:00,62.64,62.72,62.57,62.6,7593.0,62.64,62.72,62.57,62.6,7593.0
2015-07-02 12:10:00,62.62,62.76,62.58,62.61,13125.0,62.62,62.76,62.58,62.61,13125.0
2015-07-02 12:20:00,62.65,62.65,62.38,62.38,7459.0,62.65,62.65,62.38,62.38,7459.0
2015-07-02 12:30:00,62.41,62.43,62.27,62.31,12749.0,62.41,62.43,62.27,62.31,12749.0
2015-07-02 12:40:00,62.27,62.46,62.27,62.42,8350.0,62.27,62.46,62.27,62.42,8350.0
2015-07-02 12:50:00,62.44,62.46,62.25,62.46,7408.0,62.44,62.46,62.25,62.46,7408.0
2015-07-02 13:00:00,62.48,62.58,62.45,62.56,11339.0,62.48,62.58,62.45,62.56,11339.0
2015-07-02 13:10:00,62.56,62.56,62.37,62.38,10506.0,62.56,62.56,62.37,62.38,10506.0
2015-07-02 13:20:00,62.43,62.57,62.33,62.54,9494.0,62.43,62.57,62.33,62.54,9494.0
2015-07-02 13:30:00,62.58,62.72,62.57,62.66,11732.0,62.58,62.72,62.57,62.66,11732.0
2015-07-02 13:40:00,62.69,62.71,62.56,62.71,7510.0,62.69,62.71,62.56,62.71,7510.0
2015-07-02 13:50:00,62.66,62.72,62.56,62.59,8085.0,62.66,62.72,62.56,62.59,8085.0
2015-07-02 14:00:00,62.64,62.64,62.47,62.54,7424.0,62.64,62.64,62.47,62.54,7424.0
2015-07-02 14:10:00,62.58,62.58,62.45,62.57,5115.0,62.58,62.58,62.45,62.57,5115.0
2015-07-02 14:20:00,62.59,62.69,62.59,62.63,6382.0,62.59,62.69,62.59,62.63,6382.0
2015-07-02 14:30:00,62.63,62.63,62.45,62.45,17019.0,62.63,62.63,62.45,62.45,17019.0
2015-07-02 14:40:00,62.45,62.46,62.38,62.38,11572.0,62.45,62.46,62.38,62.38,11572.0
2015-07-02 14:50:00,62.37,62.37,62.18,62.26,27957.0,62.37,62.37,62.18,62.26,27957.0
2015-07-02 15:00:00,62.24,62.44,62.24,62.38,17110.0,62.24,62.44,62.24,62.38,17110.0
2015-07-02 15:10:00,62.39,62.4,62.22,62.23,28658.0,62.39,62.4,62.22,62.23,28658.0
2015-07-02 15:20:00,62.24,62.47,62.2,62.4,17754.0,62.24,62.47,62.2,62.4,17754.0
2015-07-02 15:30:00,62.41,62.42,62.24,62.25,24429.0,62.41,62.42,62.24,62.25,24429.0
2015-07-02 15:40:00,62.24,62.54,62.23,62.54,31743.0,62.24,62.54,62.23,62.54,31743.0
2015-07-02 15:50:00,62.54,62.57,62.34,62.38,58443.0,62.54,62.57,62.34,62.38,58443.0
2015-07-06 09:30:00,62.0,62.66,61.91,62.54,24228.0,62.0,62.66,61.91,62.54,24228.0
2015-07-06 09:40:00,62.49,62.87,62.48,62.83,16000.0,62.49,62.87,62.48,62.83,16000.0
2015-07-06 09:50:00,62.89,62.93,62.7,62.7,17067.0,62.89,62.93,62.7,62.7,17067.0
2015-07-06 10:00:00,62.71,62.87,62.56,62.77,14700.0,62.71,62.87,62.56,62.77,14700.0
2015-07-06 10:10:00,62.77,63.07,62.7,62.92,13029.0,62.77,63.07,62.7,62.92,13029.0
2015-07-06 10:20:00,62.95,63.04,62.91,62.96,16712.0,62.95,63.04,62.91,62.96,16712.0
2015-07-06 10:30:00,63.01,63.01,62.75,62.8,20271.0,63.01,63.01,62.75,62.8,20271.0
2015-07-06 10:40:00,62.79,62.97,62.68,62.97,13810.0,62.79,62.97,62.68,62.97,13810.0
2015-07-06 10:50:00,62.94,62.97,62.69,62.69,16254.0,62.94,62.97,62.69,62.69,16254.0
2015-07-06 11:00:00,62.69,62.93,62.68,62.86,15053.0,62.69,62.93,62.68,62.86,15053.0
2015-07-06 11:10:00,62.87,62.91,62.76,62.84,13900.0,62.87,62.91,62.76,62.84,13900.0
2015-07-06 11:20:00,62.83,62.89,62.66,62.66,9950.0,62.83,62.89,62.66,62.66,9950.0
2015-07-06 11:30:00,62.71,62.8,62.59,62.76,11913.0,62.71,62.8,62.59,62.76,11913.0
2015-07-06 11:40:00,62.76,62.88,62.76,62.88,11109.0,62.76,62.88,62.76,62.88,11109.0
2015-07-06 11:50:00,62.87,62.96,62.74,62.96,14300.0,62.87,62.96,62.74,62.96,14300.0
2015-07-06 12:00:00,62.95,62.97,62.87,62.87,8787.0,62.95,62.97,62.87,62.87,8787.0
2015-07-06 12:10:00,62.91,62.97,62.84,62.95,7730.0,62.91,62.97,62.84,62.95,7730.0
2015-07-06 12:20:00,62.92,62.96,62.79,62.79,6430.0,62.92,62.96,62.79,62.79,6430.0
2015-07-06 12:30:00,62.78,62.81,62.57,62.69,12011.0,62.78,62.81,62.57,62.69,12011.0
2015-07-06 12:40:00,62.64,62.69,62.53,62.54,6239.0,62.64,62.69,62.53,62.54,6239.0
2015-07-06 12:50:00,62.53,62.58,62.36,62.54,11497.0,62.53,62.58,62.36,62.54,11497.0
2015-07-06 13:00:00,62.59,62.71,62.58,62.6,7199.0,62.59,62.71,62.58,62.6,7199.0
2015-07-06 13:10:00,62.58,62.62,62.25,62.25,8289.0,62.58,62.62,62.25,62.25,8289.0
2015-07-06 13:20:00,62.23,62.35,62.21,62.34,11008.0,62.23,62.35,62.21,62.34,11008.0
2015-07-06 13:30:00,62.31,62.31,62.15,62.2,9400.0,62.31,62.31,62.15,62.2,9400.0
2015-07-06 13:40:00,62.18,62.38,62.15,62.32,9800.0,62.18,62.38,62.15,62.32,9800.0
2015-07-06 13:50:00,62.32,62.42,62.18,62.31,13296.0,62.32,62.42,62.18,62.31,13296.0
2015-07-06 14:00:00,62.33,62.35,62.13,62.16,12096.0,62.33,62.35,62.13,62.16,12096.0
2015-07-06 14:10:00,62.18,62.49,62.18,62.3,13400.0,62.18,62.49,62.18,62.3,13400.0
2015-07-06 14:20:00,62.31,62.38,62.19,62.23,16538.0,62.31,62.38,62.19,62.23,16538.0
2015-07-06 14:30:00,62.19,62.33,62.12,62.18,15768.0,62.19,62.33,62.12,62.18,15768.0
2015-07-06 14:40:00,62.21,62.26,62.01,62.26,21109.0,62.21,62.26,62.01,62.26,21109.0
2015-07-06 14:50:00,62.27,62.28,62.15,62.21,15349.0,62.27,62.28,62.15,62.21,15349.0
2015-07-06 15:00:00,62.24,62.32,62.2,62.27,13500.0,62.24,62.32,62.2,62.27,13500.0
2015-07-06 15:10:00,62.29,62.48,62.28,62.35,15792.0,62.29,62.48,62.28,62.35,15792.0
2015-07-06 15:20:00,62.38,62.49,62.37,62.42,16808.0,62.38,62.49,62.37,62.42,16808.0
2015-07-06 15:30:00,62.41,62.67,62.41,62.6,23400.0,62.41,62.67,62.41,62.6,23400.0
2015-07-06 15:40:00,62.6,62.6,62.32,62.32,40290.0,62.6,62.6,62.32,62.32,40290.0
2015-07-06 15:50:00,62.36,62.64,62.34,62.51,179028.0,62.36,62.64,62.34,62.51,179028.0
2015-07-07 09:30:00,62.9,63.03,62.58,63.02,14300.0,62.9,63.03,62.58,63.02,14300.0
2015-07-07 09:40:00,62.93,63.04,62.69,62.83,11300.0,62.93,63.04,62.69,62.83,11300.0
2015-07-07 09:50:00,62.79,63.12,62.67,62.77,11300.0,62.79,63.12,62.67,62.77,11300.0
2015-07-07 10:00:00,62.75,62.75,62.45,62.55,12050.0,62.75,62.75,62.45,62.55,12050.0
2015-07-07 10:10:00,62.55,62.64,62.37,62.41,17106.0,62.55,62.64,62.37,62.41,17106.0
2015-07-07 10:20:00,62.33,62.39,62.18,62.21,9100.0,62.33,62.39,62.18,62.21,9100.0
2015-07-07 10:30:00,62.17,62.21,62.0,62.0,9882.0,62.17,62.21,62.0,62.0,9882.0
2015-07-07 10:40:00,61.94,62.05,61.73,61.99,16922.0,61.94,62.05,61.73,61.99,16922.0
2015-07-07 10:50:00,61.95,62.18,61.85,62.11,9262.0,61.95,62.18,61.85,62.11,9262.0
2015-07-07 11:00:00,62.15,62.18,61.99,62.02,11204.0,62.15,62.18,61.99,62.02,11204.0
2015-07-07 11:10:00,62.04,62.17,62.01,62.03,11905.0,62.04,62.17,62.01,62.03,11905.0
2015-07-07 11:20:00,62.02,62.02,61.7,61.75,14918.0,62.02,62.02,61.7,61.75,14918.0
2015-07-07 11:30:00,61.75,61.96,61.58,61.96,10625.0,61.75,61.96,61.58,61.96,10625.0
2015-07-07 11:40:00,62.0,62.05,61.89,61.96,6953.0,62.0,62.05,61.89,61.96,6953.0
2015-07-07 11:50:00,61.9,62.18,61.89,61.99,7034.0,61.9,62.18,61.89,61.99,7034.0
2015-07-07 12:00:00,62.01,62.13,61.92,62.04,5385.0,62.01,62.13,61.92,62.04,5385.0
2015-07-07 12:10:00,62.04,62.23,61.9,62.23,6900.0,62.04,62.23,61.9,62.23,6900.0
2015-07-07 12:20:00,62.18,62.33,62.16,62.19,8229.0,62.18,62.33,62.16,62.19,8229.0
2015-07-07 12:30:00,62.19,62.42,62.19,62.35,8700.0,62.19,62.42,62.19,62.35,8700.0
2015-07-07 12:40:00,62.33,62.47,62.25,62.44,4696.0,62.33,62.47,62.25,62.44,4696.0
2015-07-07 12:50:00,62.43,62.61,62.4,62.56,9772.0,62.43,62.61,62.4,62.56,9772.0
2015-07-07 13:00:00,62.55,62.77,62.52,62.73,24327.0,62.55,62.77,62.52,62.73,24327.0
2015-07-07 13:10:00,62.72,62.85,62.66,62.73,10802.0,62.72,62.85,62.66,62.73,10802.0
2015-07-07 13:20:00,62.78,62.81,62.66,62.71,10600.0,62.78,62.81,62.66,62.71,10600.0
2015-07-07 13:30:00,62.74,62.8,62.66,62.74,13368.0,62.74,62.8,62.66,62.74,13368.0
2015-07-07 13:40:00,62.76,62.87,62.7,62.87,6551.0,62.76,62.87,62.7,62.87,6551.0
2015-07-07 13:50:00,62.83,62.83,62.59,62.68,11782.0,62.83,62.83,62.59,62.68,11782.0
2015-07-07 14:00:00,62.64,62.64,62.43,62.5,8850.0,62.64,62.64,62.43,62.5,8850.0
2015-07-07 14:10:00,62.55,62.59,62.09,62.09,15725.0,62.55,62.59,62.09,62.09,15725.0
2015-07-07 14:20:00,62.13,62.36,62.07,62.31,13391.0,62.13,62.36,62.07,62.31,13391.0
2015-07-07 14:30:00,62.25,62.45,62.24,62.42,7900.0,62.25,62.45,62.24,62.42,7900.0
2015-07-07 14:40:00,62.45,62.7,62.45,62.63,10697.0,62.45,62.7,62.45,62.63,10697.0
2015-07-07 14:50:00,62.63,62.74,62.59,62.71,10249.0,62.63,62.74,62.59,62.71,10249.0
2015-07-07 15:00:00,62.74,62.81,62.69,62.74,16453.0,62.74,62.81,62.69,62.74,16453.0
2015-07-07 15:10:00,62.76,62.83,62.71,62.78,12760.0,62.76,62.83,62.71,62.78,12760.0
2015-07-07 15:20:00,62.79,62.82,62.7,62.79,12592.0,62.79,62.82,62.7,62.79,12592.0
2015-07-07 15:30:00,62.8,62.86,62.63,62.63,20468.0,62.8,62.86,62.63,62.63,20468.0
2015-07-07 15:40:00,62.63,62.66,62.46,62.58,31506.0,62.63,62.66,62.46,62.58,31506.0
2015-07-07 15:50:00,62.59,62.72,62.58,62.59,55522.0,62.59,62.72,62.58,62.59,55522.0
2015-07-08 09:30:00,62.11,63.33,62.11,62.41,9056.0,62.11,63.33,62.11,62.41,9056.0
2015-07-08 09:40:00,62.46,62.64,62.27,62.51,6760.0,62.46,62.64,62.27,62.51,6760.0
2015-07-08 09:50:00,62.38,62.67,62.27,62.58,8182.0,62.38,62.67,62.27,62.58,8182.0
2015-07-08 10:00:00,62.54,62.7,62.25,62.7,16425.0,62.54,62.7,62.25,62.7,16425.0
2015-07-08 10:10:00,62.69,62.77,62.28,62.5,13469.0,62.69,62.77,62.28,62.5,13469.0
2015-07-08 10:20:00,62.46,62.69,62.46,62.6,11375.0,62.46,62.69,62.46,62.6,11375.0
2015-07-08 10:30:00,62.58,62.79,62.44,62.76,8300.0,62.58,62.79,62.44,62.76,8300.0
2015-07-08 10:40:00,62.82,62.97,62.8,62.97,4924.0,62.82,62.97,62.8,62.97,4924.0
2015-07-08 10:50:00,62.99,63.17,62.96,63.12,16971.0,62.99,63.17,62.96,63.12,16971.0
2015-07-08 11:00:00,63.09,63.12,62.82,62.93,13610.0,63.09,63.12,62.82,62.93,13610.0
2015-07-08 11:10:00,62.91,63.0,62.82,62.9,9504.0,62.91,63.0,62.82,62.9,9504.0
2015-07-08 11:20:00,62.92,62.92,62.73,62.75,8813.0,62.92,62.92,62.73,62.75,8813.0
2015-07-08 11:30:00,62.73,62.86,62.5,62.58,9025.0,62.73,62.86,62.5,62.58,9025.0
2015-07-08 11:40:00,62.54,62.61,62.48,62.53,2985.0,62.54,62.61,62.48,62.53,2985.0
2015-07-08 11:50:00,62.53,62.53,62.41,62.47,15550.0,62.53,62.53,62.41,62.47,15550.0
2015-07-08 12:00:00,62.47,62.58,62.42,62.58,4300.0,62.47,62.58,62.42,62.58,4300.0
2015-07-08 12:10:00,62.53,62.53,62.36,62.42,5062.0,62.53,62.53,62.36,62.42,5062.0
2015-07-08 12:20:00,62.41,62.46,62.29,62.37,4800.0,62.41,62.46,62.29,62.37,4800.0
2015-07-08 12:30:00,62.35,62.35,62.22,62.29,3910.0,62.35,62.35,62.22,62.29,3910.0
2015-07-08 12:40:00,62.26,62.26,62.11,62.18,3300.0,62.26,62.26,62.11,62.18,3300.0
2015-07-08 12:50:00,62.11,62.42,62.07,62.42,3999.0,62.11,62.42,62.07,62.42,3999.0
2015-07-08 13:00:00,62.35,62.36,62.11,62.24,5620.0,62.35,62.36,62.11,62.24,5620.0
2015-07-08 13:10:00,62.24,62.45,62.24,62.44,3700.0,62.24,62.45,62.24,62.44,3700.0
2015-07-08 13:20:00,62.42,62.46,62.35,62.38,6535.0,62.42,62.46,62.35,62.38,6535.0
2015-07-08 13:30:00,62.41,62.41,62.31,62.4,2600.0,62.41,62.41,62.31,62.4,2600.0
2015-07-08 13:40:00,62.37,62.41,62.27,62.28,6100.0,62.37,62.41,62.27,62.28,6100.0
2015-07-08 13:50:00,62.31,62.5,62.2,62.5,2985.0,62.31,62.5,62.2,62.5,2985.0
2015-07-08 14:00:00,62.47,62.5,62.23,62.3,5100.0,62.47,62.5,62.23,62.3,5100.0
2015-07-08 14:10:00,62.46,62.46,62.23,62.23,5800.0,62.46,62.46,62.23,62.23,5800.0
2015-07-08 14:20:00,62.15,62.21,62.07,62.12,6196.0,62.15,62.21,62.07,62.12,6196.0
2015-07-08 14:30:00,62.1,62.25,62.04,62.12,7781.0,62.1,62.25,62.04,62.12,7781.0
2015-07-08 14:40:00,62.11,62.11,61.87,61.87,8472.0,62.11,62.11,61.87,61.87,8472.0
2015-07-08 14:50:00,61.86,62.05,61.77,61.97,7859.0,61.86,62.05,61.77,61.97,7859.0
2015-07-08 15:00:00,61.98,62.16,61.98,62.12,10669.0,61.98,62.16,61.98,62.12,10669.0
2015-07-08 15:10:00,62.11,62.28,62.08,62.19,11041.0,62.11,62.28,62.08,62.19,11041.0
2015-07-08 15:20:00,62.18,62.24,62.1,62.12,13493.0,62.18,62.24,62.1,62.12,13493.0
2015-07-08 15:30:00,62.09,62.23,62.03,62.16,18181.0,62.09,62.23,62.03,62.16,18181.0
2015-07-08 15:40:00,62.17,62.28,62.06,62.22,18822.0,62.17,62.28,62.06,62.22,18822.0
2015-07-08 15:50:00,62.07,62.12,61.93,61.95,80400.0,62.07,62.12,61.93,61.95,80400.0
2015-07-09 09:30:00,62.61,63.07,62.4,62.57,8966.0,62.61,63.07,62.4,62.57,8966.0
2015-07-09 09:40:00,62.49,62.61,62.31,62.5,6400.0,62.49,62.61,62.31,62.5,6400.0
2015-07-09 09:50:00,62.51,62.72,62.45,62.45,7200.0,62.51,62.72,62.45,62.45,7200.0
2015-07-09 10:00:00,62.48,62.68,62.41,62.68,16874.0,62.48,62.68,62.41,62.68,16874.0
2015-07-09 10:10:00,62.7,62.76,62.52,62.61,53994.0,62.7,62.76,62.52,62.61,53994.0
2015-07-09 10:20:00,62.53,62.68,62.47,62.63,20704.0,62.53,62.68,62.47,62.63,20704.0
2015-07-09 10:30:00,62.67,62.75,62.58,62.7,12842.0,62.67,62.75,62.58,62.7,12842.0
2015-07-09 10:40:00,62.71,62.86,62.69,62.78,35900.0,62.71,62.86,62.69,62.78,35900.0
2015-07-09 10:50:00,62.76,62.92,62.76,62.79,11836.0,62.76,62.92,62.76,62.79,11836.0
2015-07-09 11:00:00,62.81,63.03,62.77,63.03,12488.0,62.81,63.03,62.77,63.03,12488.0
2015-07-09 11:10:00,63.02,63.18,63.02,63.12,5077.0,63.02,63.18,63.02,63.12,5077.0
2015-07-09 11:20:00,63.11,63.12,62.92,62.93,16277.0,63.11,63.12,62.92,62.93,16277.0
2015-07-09 11:30:00,62.95,63.08,62.93,63.0,22185.0,62.95,63.08,62.93,63.0,22185.0
2015-07-09 11:40:00,63.0,63.26,62.92,62.96,12798.0,63.0,63.26,62.92,62.96,12798.0
2015-07-09 11:50:00,63.06,63.1,62.97,63.1,32200.0,63.06,63.1,62.97,63.1,32200.0
2015-07-09 12:00:00,63.09,63.17,63.02,63.1,9100.0,63.09,63.17,63.02,63.1,9100.0
2015-07-09 12:10:00,63.12,63.19,63.11,63.16,1788.0,63.12,63.19,63.11,63.16,1788.0
2015-07-09 12:20:00,63.18,63.23,63.16,63.2,5300.0,63.18,63.23,63.16,63.2,5300.0
2015-07-09 12:30:00,63.2,63.27,63.17,63.19,11593.0,63.2,63.27,63.17,63.19,11593.0
2015-07-09 12:40:00,63.18,63.29,63.17,63.25,10451.0,63.18,63.29,63.17,63.25,10451.0
2015-07-09 12:50:00,63.26,63.39,63.26,63.36,17889.0,63.26,63.39,63.26,63.36,17889.0
2015-07-09 13:00:00,63.35,63.41,63.32,63.33,10821.0,63.35,63.41,63.32,63.33,10821.0
2015-07-09 13:10:00,63.34,63.45,63.33,63.39,10549.0,63.34,63.45,63.33,63.39,10549.0
2015-07-09 13:20:00,63.38,63.38,63.17,63.23,7750.0,63.38,63.38,63.17,63.23,7750.0
2015-07-09 13:30:00,63.23,63.4,63.22,63.26,9822.0,63.23,63.4,63.22,63.26,9822.0
2015-07-09 13:40:00,63.24,63.24,63.15,63.15,4099.0,63.24,63.24,63.15,63.15,4099.0
2015-07-09 13:50:00,63.16,63.2,63.1,63.16,8283.0,63.16,63.2,63.1,63.16,8283.0
2015-07-09 14:00:00,63.16,63.22,63.16,63.21,6700.0,63.16,63.22,63.16,63.21,6700.0
2015-07-09 14:10:00,63.2,63.21,63.12,63.15,6199.0,63.2,63.21,63.12,63.15,6199.0
2015-07-09 14:20:00,63.13,63.2,63.07,63.1,4842.0,63.13,63.2,63.07,63.1,4842.0
2015-07-09 14:30:00,63.12,63.19,63.06,63.14,6865.0,63.12,63.19,63.06,63.14,6865.0
2015-07-09 14:40:00,63.11,63.16,63.03,63.16,5897.0,63.11,63.16,63.03,63.16,5897.0
2015-07-09 14:50:00,63.08,63.23,63.08,63.15,10946.0,63.08,63.23,63.08,63.15,10946.0
2015-07-09 15:00:00,63.12,63.28,63.11,63.28,10390.0,63.12,63.28,63.11,63.28,10390.0
2015-07-09 15:10:00,63.3,63.3,63.16,63.26,10890.0,63.3,63.3,63.16,63.26,10890.0
2015-07-09 15:20:00,63.23,63.24,63.02,63.05,18431.0,63.23,63.24,63.02,63.05,18431.0
2015-07-09 15:30:00,63.01,63.09,62.97,62.99,14416.0,63.01,63.09,62.97,62.99,14416.0
2015-07-09 15:40:00,63.02,63.12,63.02,63.08,12439.0,63.02,63.12,63.02,63.08,12439.0
2015-07-09 15:50:00,63.08,63.08,62.87,62.87,42330.0,63.08,63.08,62.87,62.87,42330.0
2015-07-10 09:30:00,63.5,63.99,63.21,63.44,29810.0,63.5,63.99,63.21,63.44,29810.0
2015-07-10 09:40:00,63.34,63.56,63.31,63.45,10549.0,63.34,63.56,63.31,63.45,10549.0
2015-07-10 09:50:00,63.39,63.53,63.13,63.27,24640.0,63.39,63.53,63.13,63.27,24640.0
2015-07-10 10:00:00,63.25,63.51,62.97,63.46,14550.0,63.25,63.51,62.97,63.46,14550.0
2015-07-10 10:10:00,63.42,63.45,63.16,63.45,17500.0,63.42,63.45,63.16,63.45,17500.0
2015-07-10 10:20:00,63.57,63.79,63.52,63.75,3450.0,63.57,63.79,63.52,63.75,3450.0
2015-07-10 10:30:00,63.77,63.8,63.57,63.67,11200.0,63.77,63.8,63.57,63.67,11200.0
2015-07-10 10:40:00,63.67,63.69,63.54,63.64,3800.0,63.67,63.69,63.54,63.64,3800.0
2015-07-10 10:50:00,63.62,63.82,63.62,63.73,3957.0,63.62,63.82,63.62,63.73,3957.0
2015-07-10 11:00:00,63.73,63.97,63.67,63.95,7342.0,63.73,63.97,63.67,63.95,7342.0
2015-07-10 11:10:00,63.92,63.98,63.77,63.82,6477.0,63.92,63.98,63.77,63.82,6477.0
2015-07-10 11:20:00,63.83,64.01,63.79,63.95,6300.0,63.83,64.01,63.79,63.95,6300.0
2015-07-10 11:30:00,63.97,63.98,63.85,63.92,11483.0,63.97,63.98,63.85,63.92,11483.0
2015-07-10 11:40:00,63.97,64.15,63.97,64.04,11900.0,63.97,64.15,63.97,64.04,11900.0
2015-07-10 11:50:00,64.01,64.12,63.97,64.1,10998.0,64.01,64.12,63.97,64.1,10998.0
2015-07-10 12:00:00,64.09,64.1,64.0,64.08,7156.0,64.09,64.1,64.0,64.08,7156.0
2015-07-10 12:10:00,64.07,64.1,63.98,64.04,5510.0,64.07,64.1,63.98,64.04,5510.0
2015-07-10 12:20:00,64.01,64.03,63.84,63.84,21500.0,64.01,64.03,63.84,63.84,21500.0
2015-07-10 12:30:00,63.84,63.92,63.81,63.89,4475.0,63.84,63.92,63.81,63.89,4475.0
2015-07-10 12:40:00,63.9,64.03,63.83,64.01,10313.0,63.9,64.03,63.83,64.01,10313.0
2015-07-10 12:50:00,64.01,64.1,63.92,63.92,6257.0,64.01,64.1,63.92,63.92,6257.0
2015-07-10 13:00:00,63.94,64.11,63.93,64.08,8500.0,63.94,64.11,63.93,64.08,8500.0
2015-07-10 13:10:00,64.0,64.07,63.92,64.04,8603.0,64.0,64.07,63.92,64.04,8603.0
2015-07-10 13:20:00,64.02,64.13,64.0,64.13,8553.0,64.02,64.13,64.0,64.13,8553.0
2015-07-10 13:30:00,64.16,64.17,64.03,64.06,4900.0,64.16,64.17,64.03,64.06,4900.0
2015-07-10 13:40:00,64.04,64.23,63.97,64.18,17700.0,64.04,64.23,63.97,64.18,17700.0
2015-07-10 13:50:00,64.19,64.24,64.09,64.22,11322.0,64.19,64.24,64.09,64.22,11322.0
2015-07-10 14:00:00,64.24,64.27,64.08,64.24,13669.0,64.24,64.27,64.08,64.24,13669.0
2015-07-10 14:10:00,64.18,64.22,64.14,64.17,6921.0,64.18,64.22,64.14,64.17,6921.0
2015-07-10 14:20:00,64.17,64.26,64.12,64.16,9745.0,64.17,64.26,64.12,64.16,9745.0
2015-07-10 14:30:00,64.17,64.31,64.17,64.28,9112.0,64.17,64.31,64.17,64.28,9112.0
2015-07-10 14:40:00,64.24,64.39,64.22,64.26,6182.0,64.24,64.39,64.22,64.26,6182.0
2015-07-10 14:50:00,64.3,64.31,64.21,64.22,7800.0,64.3,64.31,64.21,64.22,7800.0
2015-07-10 15:00:00,64.22,64.37,64.21,64.32,16397.0,64.22,64.37,64.21,64.32,16397.0
2015-07-10 15:10:00,64.29,64.35,64.24,64.25,11686.0,64.29,64.35,64.24,64.25,11686.0
2015-07-10 15:20:00,64.23,64.31,64.14,64.15,10919.0,64.23,64.31,64.14,64.15,10919.0
2015-07-10 15:30:00,64.15,64.22,64.11,64.22,11941.0,64.15,64.22,64.11,64.22,11941.0
2015-07-10 15:40:00,64.2,64.27,64.14,64.18,13687.0,64.2,64.27,64.14,64.18,13687.0
2015-07-10 15:50:00,64.12,64.18,64.07,64.11,39710.0,64.12,64.18,64.07,64.11,39710.0
2015-07-13 09:30:00,64.57,64.99,64.06,64.34,9044.0,64.57,64.99,64.06,64.34,9044.0
2015-07-13 09:40:00,64.3,64.69,64.3,64.48,9343.0,64.3,64.69,64.3,64.48,9343.0
2015-07-13 09:50:00,64.52,64.67,64.24,64.55,9784.0,64.52,64.67,64.24,64.55,9784.0
2015-07-13 10:00:00,64.61,64.73,64.61,64.63,4191.0,64.61,64.73,64.61,64.63,4191.0
2015-07-13 10:10:00,64.62,64.82,64.61,64.68,4500.0,64.62,64.82,64.61,64.68,4500.0
2015-07-13 10:20:00,64.68,64.79,64.61,64.7,9004.0,64.68,64.79,64.61,64.7,9004.0
2015-07-13 10:30:00,64.67,64.83,64.62,64.77,6700.0,64.67,64.83,64.62,64.77,6700.0
2015-07-13 10:40:00,64.8,64.96,64.75,64.86,9612.0,64.8,64.96,64.75,64.86,9612.0
2015-07-13 10:50:00,64.78,64.89,64.72,64.89,6921.0,64.78,64.89,64.72,64.89,6921.0
2015-07-13 11:00:00,64.87,64.89,64.73,64.74,4900.0,64.87,64.89,64.73,64.74,4900.0
2015-07-13 11:10:00,64.75,64.85,64.74,64.77,11724.0,64.75,64.85,64.74,64.77,11724.0
2015-07-13 11:20:00,64.77,64.92,64.53,64.57,9543.0,64.77,64.92,64.53,64.57,9543.0
2015-07-13 11:30:00,64.57,64.81,64.53,64.77,5400.0,64.57,64.81,64.53,64.77,5400.0
2015-07-13 11:40:00,64.73,64.73,64.57,64.57,4158.0,64.73,64.73,64.57,64.57,4158.0
2015-07-13 11:50:00,64.58,64.66,64.39,64.45,11903.0,64.58,64.66,64.39,64.45,11903.0
2015-07-13 12:00:00,64.42,64.63,64.42,64.61,6251.0,64.42,64.63,64.42,64.61,6251.0
2015-07-13 12:10:00,64.62,64.62,64.46,64.48,6100.0,64.62,64.62,64.46,64.48,6100.0
2015-07-13 12:20:00,64.47,64.54,64.41,64.54,3800.0,64.47,64.54,64.41,64.54,3800.0
2015-07-13 12:30:00,64.52,64.59,64.43,64.52,5702.0,64.52,64.59,64.43,64.52,5702.0
2015-07-13 12:40:00,64.49,64.54,64.34,64.43,5300.0,64.49,64.54,64.34,64.43,5300.0
2015-07-13 12:50:00,64.42,64.54,64.38,64.5,3813.0,64.42,64.54,64.38,64.5,3813.0
2015-07-13 13:00:00,64.49,64.63,64.44,64.49,7595.0,64.49,64.63,64.44,64.49,7595.0
2015-07-13 13:10:00,64.46,64.61,64.46,64.57,5100.0,64.46,64.61,64.46,64.57,5100.0
2015-07-13 13:20:00,64.58,64.66,64.58,64.65,7035.0,64.58,64.66,64.58,64.65,7035.0
2015-07-13 13:30:00,64.65,64.68,64.54,64.54,4800.0,64.65,64.68,64.54,64.54,4800.0
2015-07-13 13:40:00,64.55,64.57,64.49,64.5,4897.0,64.55,64.57,64.49,64.5,4897.0
2015-07-13 13:50:00,64.44,64.55,64.43,64.55,10805.0,64.44,64.55,64.43,64.55,10805.0
2015-07-13 14:00:00,64.52,64.73,64.52,64.72,6900.0,64.52,64.73,64.52,64.72,6900.0
2015-07-13 14:10:00,64.72,64.75,64.67,64.71,6578.0,64.72,64.75,64.67,64.71,6578.0
2015-07-13 14:20:00,64.68,64.72,64.63,64.66,5400.0,64.68,64.72,64.63,64.66,5400.0
2015-07-13 14:30:00,64.68,64.7,64.55,64.7,4295.0,64.68,64.7,64.55,64.7,4295.0
2015-07-13 14:40:00,64.72,64.75,64.67,64.67,5108.0,64.72,64.75,64.67,64.67,5108.0
2015-07-13 14:50:00,64.67,64.82,64.65,64.82,8192.0,64.67,64.82,64.65,64.82,8192.0
2015-07-13 15:00:00,64.82,64.84,64.7,64.73,4900.0,64.82,64.84,64.7,64.73,4900.0
2015-07-13 15:10:00,64.73,64.82,64.73,64.8,8200.0,64.73,64.82,64.73,64.8,8200.0
2015-07-13 15:20:00,64.81,64.85,64.73,64.84,7564.0,64.81,64.85,64.73,64.84,7564.0
2015-07-13 15:30:00,64.85,64.93,64.82,64.89,10309.0,64.85,64.93,64.82,64.89,10309.0
2015-07-13 15:40:00,64.89,65.01,64.89,64.97,12848.0,64.89,65.01,64.89,64.97,12848.0
2015-07-13 15:50:00,64.96,65.05,64.89,64.91,32771.0,64.96,65.05,64.89,64.91,32771.0
2015-07-14 09:30:00,64.86,65.12,64.74,64.96,5935.0,64.86,65.12,64.74,64.96,5935.0
2015-07-14 09:40:00,64.92,65.24,64.9,65.0,17140.0,64.92,65.24,64.9,65.0,17140.0
2015-07-14 09:50:00,64.98,65.1,64.93,64.93,4985.0,64.98,65.1,64.93,64.93,4985.0
2015-07-14 10:00:00,64.91,64.91,64.57,64.57,2400.0,64.91,64.91,64.57,64.57,2400.0
2015-07-14 10:10:00,64.58,64.89,64.58,64.86,2680.0,64.58,64.89,64.58,64.86,2680.0
2015-07-14 10:20:00,64.82,65.03,64.82,64.93,8300.0,64.82,65.03,64.82,64.93,8300.0
2015-07-14 10:30:00,65.02,65.02,64.77,64.83,31011.0,65.02,65.02,64.77,64.83,31011.0
2015-07-14 10:40:00,64.83,64.89,64.68,64.71,12600.0,64.83,64.89,64.68,64.71,12600.0
2015-07-14 10:50:00,64.76,64.82,64.62,64.68,7335.0,64.76,64.82,64.62,64.68,7335.0
2015-07-14 11:00:00,64.69,65.02,64.69,65.02,4912.0,64.69,65.02,64.69,65.02,4912.0
2015-07-14 11:10:00,64.99,65.18,64.92,65.01,5850.0,64.99,65.18,64.92,65.01,5850.0
2015-07-14 11:20:00,65.08,65.1,64.98,65.03,6563.0,65.08,65.1,64.98,65.03,6563.0
2015-07-14 11:30:00,65.06,65.2,65.03,65.06,3700.0,65.06,65.2,65.03,65.06,3700.0
2015-07-14 11:40:00,65.06,65.15,65.04,65.08,2600.0,65.06,65.15,65.04,65.08,2600.0
2015-07-14 11:50:00,65.04,65.16,65.03,65.08,9110.0,65.04,65.16,65.03,65.08,9110.0
2015-07-14 12:00:00,65.08,65.08,64.96,65.02,5241.0,65.08,65.08,64.96,65.02,5241.0
2015-07-14 12:10:00,65.0,65.0,64.86,64.88,17160.0,65.0,65.0,64.86,64.88,17160.0
2015-07-14 12:20:00,64.87,64.88,64.79,64.85,3306.0,64.87,64.88,64.79,64.85,3306.0
2015-07-14 12:30:00,64.89,64.9,64.78,64.79,4898.0,64.89,64.9,64.78,64.79,4898.0
2015-07-14 12:40:00,64.79,64.89,64.79,64.84,5326.0,64.79,64.89,64.79,64.84,5326.0
2015-07-14 12:50:00,64.83,64.84,64.72,64.77,9227.0,64.83,64.84,64.72,64.77,9227.0
2015-07-14 13:00:00,64.79,64.79,64.74,64.77,3800.0,64.79,64.79,64.74,64.77,3800.0
2015-07-14 13:10:00,64.78,64.84,64.78,64.81,9910.0,64.78,64.84,64.78,64.81,9910.0
2015-07-14 13:20:00,64.79,64.81,64.66,64.68,6182.0,64.79,64.81,64.66,64.68,6182.0
2015-07-14 13:30:00,64.68,64.72,64.62,64.72,8243.0,64.68,64.72,64.62,64.72,8243.0
2015-07-14 13:40:00,64.73,64.75,64.64,64.67,4286.0,64.73,64.75,64.64,64.67,4286.0
2015-07-14 13:50:00,64.69,64.73,64.68,64.71,3000.0,64.69,64.73,64.68,64.71,3000.0
2015-07-14 14:00:00,64.73,64.75,64.69,64.75,2865.0,64.73,64.75,64.69,64.75,2865.0
2015-07-14 14:10:00,64.77,64.82,64.75,64.77,12979.0,64.77,64.82,64.75,64.77,12979.0
2015-07-14 14:20:00,64.77,64.85,64.74,64.81,8521.0,64.77,64.85,64.74,64.81,8521.0
2015-07-14 14:30:00,64.84,64.97,64.84,64.92,4103.0,64.84,64.97,64.84,64.92,4103.0
2015-07-14 14:40:00,64.93,64.93,64.86,64.86,1600.0,64.93,64.93,64.86,64.86,1600.0
2015-07-14 14:50:00,64.88,65.08,64.87,65.08,21825.0,64.88,65.08,64.87,65.08,21825.0
2015-07-14 15:00:00,65.05,65.07,65.0,65.0,2627.0,65.05,65.07,65.0,65.0,2627.0
2015-07-14 15:10:00,65.03,65.06,64.96,64.96,8883.0,65.03,65.06,64.96,64.96,8883.0
2015-07-14 15:20:00,64.96,64.99,64.83,64.87,21967.0,64.96,64.99,64.83,64.87,21967.0
2015-07-14 15:30:00,64.85,64.92,64.81,64.89,16540.0,64.85,64.92,64.81,64.89,16540.0
2015-07-14 15:40:00,64.9,64.93,64.74,64.78,21899.0,64.9,64.93,64.74,64.78,21899.0
2015-07-14 15:50:00,64.76,64.8,64.68,64.72,40894.0,64.76,64.8,64.68,64.72,40894.0
2015-07-15 09:30:00,64.64,64.96,64.32,64.94,36833.0,64.64,64.96,64.32,64.94,36833.0
2015-07-15 09:40:00,64.92,65.36,64.74,64.8,24240.0,64.92,65.36,64.74,64.8,24240.0
2015-07-15 09:50:00,64.85,64.9,64.61,64.87,13199.0,64.85,64.9,64.61,64.87,13199.0
2015-07-15 10:00:00,64.8,64.92,64.73,64.78,9250.0,64.8,64.92,64.73,64.78,9250.0
2015-07-15 10:10:00,64.79,64.86,64.73,64.84,6727.0,64.79,64.86,64.73,64.84,6727.0
2015-07-15 10:20:00,64.79,64.88,64.74,64.82,8302.0,64.79,64.88,64.74,64.82,8302.0
2015-07-15 10:30:00,64.84,65.04,64.78,65.02,6552.0,64.84,65.04,64.78,65.02,6552.0
2015-07-15 10:40:00,64.97,65.0,64.9,64.96,4957.0,64.97,65.0,64.9,64.96,4957.0
2015-07-15 10:50:00,64.97,65.05,64.9,64.9,10195.0,64.97,65.05,64.9,64.9,10195.0
2015-07-15 11:00:00,64.87,65.01,64.84,65.01,6307.0,64.87,65.01,64.84,65.01,6307.0
2015-07-15 11:10:00,65.01,65.01,64.88,64.94,6668.0,65.01,65.01,64.88,64.94,6668.0
2015-07-15 11:20:00,64.94,64.94,64.58,64.58,10050.0,64.94,64.94,64.58,64.58,10050.0
2015-07-15 11:30:00,64.56,64.58,64.39,64.4,2803.0,64.56,64.58,64.39,64.4,2803.0
2015-07-15 11:40:00,64.4,64.45,64.18,64.21,10050.0,64.4,64.45,64.18,64.21,10050.0
2015-07-15 11:50:00,64.18,64.27,64.12,64.26,17213.0,64.18,64.27,64.12,64.26,17213.0
2015-07-15 12:00:00,64.26,64.33,64.17,64.33,11527.0,64.26,64.33,64.17,64.33,11527.0
2015-07-15 12:10:00,64.29,64.29,64.04,64.04,5200.0,64.29,64.29,64.04,64.04,5200.0
2015-07-15 12:20:00,64.09,64.09,63.85,63.96,12400.0,64.09,64.09,63.85,63.96,12400.0
2015-07-15 12:30:00,63.94,63.99,63.79,63.97,34558.0,63.94,63.99,63.79,63.97,34558.0
2015-07-15 12:40:00,63.96,64.15,63.92,64.1,8329.0,63.96,64.15,63.92,64.1,8329.0
2015-07-15 12:50:00,64.08,64.15,63.94,64.15,5326.0,64.08,64.15,63.94,64.15,5326.0
2015-07-15 13:00:00,64.15,64.17,64.01,64.05,27807.0,64.15,64.17,64.01,64.05,27807.0
2015-07-15 13:10:00,64.06,64.15,64.05,64.11,7150.0,64.06,64.15,64.05,64.11,7150.0
2015-07-15 13:20:00,64.1,64.17,64.06,64.11,8300.0,64.1,64.17,64.06,64.11,8300.0
2015-07-15 13:30:00,64.1,64.23,64.07,64.16,8282.0,64.1,64.23,64.07,64.16,8282.0
2015-07-15 13:40:00,64.09,64.2,64.07,64.09,5319.0,64.09,64.2,64.07,64.09,5319.0
2015-07-15 13:50:00,64.14,64.17,64.08,64.15,4926.0,64.14,64.17,64.08,64.15,4926.0
2015-07-15 14:00:00,64.15,64.22,64.1,64.1,8882.0,64.15,64.22,64.1,64.1,8882.0
2015-07-15 14:10:00,64.13,64.16,64.07,64.14,11850.0,64.13,64.16,64.07,64.14,11850.0
2015-07-15 14:20:00,64.17,64.22,64.04,64.04,23314.0,64.17,64.22,64.04,64.04,23314.0
2015-07-15 14:30:00,64.02,64.02,63.67,63.67,14546.0,64.02,64.02,63.67,63.67,14546.0
2015-07-15 14:40:00,63.71,63.74,63.54,63.67,16310.0,63.71,63.74,63.54,63.67,16310.0
2015-07-15 14:50:00,63.65,63.78,63.62,63.78,7503.0,63.65,63.78,63.62,63.78,7503.0
2015-07-15 15:00:00,63.81,64.03,63.8,64.01,21372.0,63.81,64.03,63.8,64.01,21372.0
2015-07-15 15:10:00,64.02,64.06,63.92,63.92,14744.0,64.02,64.06,63.92,63.92,14744.0
2015-07-15 15:20:00,63.97,63.99,63.87,63.95,13471.0,63.97,63.99,63.87,63.95,13471.0
2015-07-15 15:30:00,63.95,64.12,63.92,64.07,17158.0,63.95,64.12,63.92,64.07,17158.0
2015-07-15 15:40:00,64.09,64.13,63.98,64.08,24362.0,64.09,64.13,63.98,64.08,24362.0
2015-07-15 15:50:00,64.07,64.2,63.91,64.15,70468.0,64.07,64.2,63.91,64.15,70468.0
2015-07-16 09:30:00,64.76,64.89,63.01,63.9,8991.0,64.76,64.89,63.01,63.9,8991.0
2015-07-16 09:40:00,64.09,64.31,63.96,64.07,21267.0,64.09,64.31,63.96,64.07,21267.0
2015-07-16 09:50:00,64.15,64.3,63.87,63.92,17598.0,64.15,64.3,63.87,63.92,17598.0
2015-07-16 10:00:00,63.98,64.01,63.69,63.85,26154.0,63.98,64.01,63.69,63.85,26154.0
2015-07-16 10:10:00,63.85,63.87,63.44,63.59,33044.0,63.85,63.87,63.44,63.59,33044.0
2015-07-16 10:20:00,63.54,63.6,63.31,63.36,21693.0,63.54,63.6,63.31,63.36,21693.0
2015-07-16 10:30:00,63.4,63.45,63.17,63.2,24824.0,63.4,63.45,63.17,63.2,24824.0
2015-07-16 10:40:00,63.2,63.46,63.15,63.45,12200.0,63.2,63.46,63.15,63.45,12200.0
2015-07-16 10:50:00,63.49,63.75,63.49,63.74,5360.0,63.49,63.75,63.49,63.74,5360.0
2015-07-16 11:00:00,63.77,63.92,63.72,63.92,8385.0,63.77,63.92,63.72,63.92,8385.0
2015-07-16 11:10:00,63.9,64.07,63.89,64.07,10300.0,63.9,64.07,63.89,64.07,10300.0
2015-07-16 11:20:00,64.03,64.09,63.95,64.09,9237.0,64.03,64.09,63.95,64.09,9237.0
2015-07-16 11:30:00,64.07,64.1,63.76,63.85,35100.0,64.07,64.1,63.76,63.85,35100.0
2015-07-16 11:40:00,63.85,63.85,63.71,63.77,13627.0,63.85,63.85,63.71,63.77,13627.0
2015-07-16 11:50:00,63.77,63.85,63.67,63.73,30224.0,63.77,63.85,63.67,63.73,30224.0
2015-07-16 12:00:00,63.8,63.81,63.68,63.72,4523.0,63.8,63.81,63.68,63.72,4523.0
2015-07-16 12:10:00,63.69,63.82,63.69,63.82,18104.0,63.69,63.82,63.69,63.82,18104.0
2015-07-16 12:20:00,63.81,63.81,63.7,63.76,12830.0,63.81,63.81,63.7,63.76,12830.0
2015-07-16 12:30:00,63.78,63.85,63.78,63.8,6051.0,63.78,63.85,63.78,63.8,6051.0
2015-07-16 12:40:00,63.81,63.87,63.69,63.71,7153.0,63.81,63.87,63.69,63.71,7153.0
2015-07-16 12:50:00,63.72,63.77,63.67,63.77,12735.0,63.72,63.77,63.67,63.77,12735.0
2015-07-16 13:00:00,63.76,63.77,63.7,63.71,6127.0,63.76,63.77,63.7,63.71,6127.0
2015-07-16 13:10:00,63.7,63.72,63.47,63.48,20917.0,63.7,63.72,63.47,63.48,20917.0
2015-07-16 13:20:00,63.46,63.74,63.46,63.74,23169.0,63.46,63.74,63.46,63.74,23169.0
2015-07-16 13:30:00,63.72,63.85,63.72,63.81,12883.0,63.72,63.85,63.72,63.81,12883.0
2015-07-16 13:40:00,63.84,63.95,63.82,63.92,6758.0,63.84,63.95,63.82,63.92,6758.0
2015-07-16 13:50:00,63.96,63.96,63.72,63.72,8443.0,63.96,63.96,63.72,63.72,8443.0
2015-07-16 14:00:00,63.73,63.77,63.64,63.66,11000.0,63.73,63.77,63.64,63.66,11000.0
2015-07-16 14:10:00,63.69,63.71,63.64,63.66,16362.0,63.69,63.71,63.64,63.66,16362.0
2015-07-16 14:20:00,63.67,63.79,63.66,63.72,5463.0,63.67,63.79,63.66,63.72,5463.0
2015-07-16 14:30:00,63.76,63.8,63.64,63.68,8150.0,63.76,63.8,63.64,63.68,8150.0
2015-07-16 14:40:00,63.67,63.69,63.54,63.62,25731.0,63.67,63.69,63.54,63.62,25731.0
2015-07-16 14:50:00,63.63,63.8,63.61,63.77,14262.0,63.63,63.8,63.61,63.77,14262.0
2015-07-16 15:00:00,63.77,63.8,63.72,63.78,11185.0,63.77,63.8,63.72,63.78,11185.0
2015-07-16 15:10:00,63.8,63.89,63.77,63.82,14515.0,63.8,63.89,63.77,63.82,14515.0
2015-07-16 15:20:00,63.81,64.02,63.81,63.98,12107.0,63.81,64.02,63.81,63.98,12107.0
2015-07-16 15:30:00,63.98,64.01,63.83,63.95,26118.0,63.98,64.01,63.83,63.95,26118.0
2015-07-16 15:40:00,63.96,64.02,63.95,64.01,21948.0,63.96,64.02,63.95,64.01,21948.0
2015-07-16 15:50:00,64.0,64.0,63.81,63.84,45553.0,64.0,64.0,63.81,63.84,45553.0
2015-07-17 09:30:00,63.92,64.02,63.65,63.8,12211.0,63.92,64.02,63.65,63.8,12211.0
2015-07-17 09:40:00,63.77,64.14,63.77,63.89,20400.0,63.77,64.14,63.77,63.89,20400.0
2015-07-17 09:50:00,63.91,63.92,63.78,63.87,5600.0,63.91,63.92,63.78,63.87,5600.0
2015-07-17 10:00:00,63.88,63.96,63.78,63.78,8353.0,63.88,63.96,63.78,63.78,8353.0
2015-07-17 10:10:00,63.74,63.75,63.52,63.66,11000.0,63.74,63.75,63.52,63.66,11000.0
2015-07-17 10:20:00,63.7,63.9,63.67,63.69,10335.0,63.7,63.9,63.67,63.69,10335.0
2015-07-17 10:30:00,63.69,63.73,63.44,63.48,12026.0,63.69,63.73,63.44,63.48,12026.0
2015-07-17 10:40:00,63.47,63.49,63.24,63.36,9279.0,63.47,63.49,63.24,63.36,9279.0
2015-07-17 10:50:00,63.32,63.46,63.15,63.36,5700.0,63.32,63.46,63.15,63.36,5700.0
2015-07-17 11:00:00,63.41,63.48,63.22,63.39,12163.0,63.41,63.48,63.22,63.39,12163.0
2015-07-17 11:10:00,63.37,63.5,63.32,63.4,5500.0,63.37,63.5,63.32,63.4,5500.0
2015-07-17 11:20:00,63.45,63.59,63.45,63.48,6106.0,63.45,63.59,63.45,63.48,6106.0
2015-07-17 11:30:00,63.46,63.54,63.41,63.47,6650.0,63.46,63.54,63.41,63.47,6650.0
2015-07-17 11:40:00,63.53,63.71,63.53,63.59,9337.0,63.53,63.71,63.53,63.59,9337.0
2015-07-17 11:50:00,63.59,63.59,63.49,63.54,4600.0,63.59,63.59,63.49,63.54,4600.0
2015-07-17 12:00:00,63.5,63.52,63.39,63.42,4200.0,63.5,63.52,63.39,63.42,4200.0
2015-07-17 12:10:00,63.41,63.48,63.38,63.46,11191.0,63.41,63.48,63.38,63.46,11191.0
2015-07-17 12:20:00,63.45,63.56,63.39,63.5,12538.0,63.45,63.56,63.39,63.5,12538.0
2015-07-17 12:30:00,63.53,63.53,63.39,63.44,9102.0,63.53,63.53,63.39,63.44,9102.0
2015-07-17 12:40:00,63.41,63.44,63.34,63.35,15700.0,63.41,63.44,63.34,63.35,15700.0
2015-07-17 12:50:00,63.32,63.36,63.31,63.31,10038.0,63.32,63.36,63.31,63.31,10038.0
2015-07-17 13:00:00,63.32,63.32,63.09,63.11,7230.0,63.32,63.32,63.09,63.11,7230.0
2015-07-17 13:10:00,63.1,63.23,63.05,63.19,5121.0,63.1,63.23,63.05,63.19,5121.0
2015-07-17 13:20:00,63.19,63.33,63.17,63.31,6954.0,63.19,63.33,63.17,63.31,6954.0
2015-07-17 13:30:00,63.32,63.39,63.27,63.35,4873.0,63.32,63.39,63.27,63.35,4873.0
2015-07-17 13:40:00,63.35,63.45,63.25,63.29,7739.0,63.35,63.45,63.25,63.29,7739.0
2015-07-17 13:50:00,63.33,63.39,63.29,63.39,7264.0,63.33,63.39,63.29,63.39,7264.0
2015-07-17 14:00:00,63.36,63.41,63.29,63.38,6300.0,63.36,63.41,63.29,63.38,6300.0
2015-07-17 14:10:00,63.4,63.51,63.38,63.5,7500.0,63.4,63.51,63.38,63.5,7500.0
2015-07-17 14:20:00,63.5,63.63,63.5,63.56,6272.0,63.5,63.63,63.5,63.56,6272.0
2015-07-17 14:30:00,63.56,63.62,63.5,63.57,7896.0,63.56,63.62,63.5,63.57,7896.0
2015-07-17 14:40:00,63.6,63.6,63.39,63.4,11266.0,63.6,63.6,63.39,63.4,11266.0
2015-07-17 14:50:00,63.4,63.42,63.3,63.38,9505.0,63.4,63.42,63.3,63.38,9505.0
2015-07-17 15:00:00,63.38,63.52,63.38,63.45,8715.0,63.38,63.52,63.38,63.45,8715.0
2015-07-17 15:10:00,63.47,63.47,63.27,63.27,9874.0,63.47,63.47,63.27,63.27,9874.0
2015-07-17 15:20:00,63.28,63.3,63.23,63.3,11242.0,63.28,63.3,63.23,63.3,11242.0
2015-07-17 15:30:00,63.3,63.39,63.27,63.31,12478.0,63.3,63.39,63.27,63.31,12478.0
2015-07-17 15:40:00,63.31,63.38,63.18,63.21,31321.0,63.31,63.38,63.18,63.21,31321.0
2015-07-17 15:50:00,63.21,63.27,63.15,63.22,48230.0,63.21,63.27,63.15,63.22,48230.0
2015-07-20 09:30:00,63.14,63.31,62.75,63.26,23644.0,63.14,63.31,62.75,63.26,23644.0
2015-07-20 09:40:00,63.27,63.37,63.15,63.36,23773.0,63.27,63.37,63.15,63.36,23773.0
2015-07-20 09:50:00,63.37,63.5,63.27,63.5,12400.0,63.37,63.5,63.27,63.5,12400.0
2015-07-20 10:00:00,63.47,63.58,63.41,63.45,10000.0,63.47,63.58,63.41,63.45,10000.0
2015-07-20 10:10:00,63.43,63.44,63.04,63.06,6750.0,63.43,63.44,63.04,63.06,6750.0
2015-07-20 10:20:00,63.03,63.08,62.94,63.08,19800.0,63.03,63.08,62.94,63.08,19800.0
2015-07-20 10:30:00,63.09,63.29,63.07,63.08,31572.0,63.09,63.29,63.07,63.08,31572.0
2015-07-20 10:40:00,63.09,63.09,62.93,63.05,15650.0,63.09,63.09,62.93,63.05,15650.0
2015-07-20 10:50:00,63.04,63.15,62.95,63.08,18962.0,63.04,63.15,62.95,63.08,18962.0
2015-07-20 11:00:00,63.07,63.17,62.97,63.01,10946.0,63.07,63.17,62.97,63.01,10946.0
2015-07-20 11:10:00,62.98,63.01,62.76,62.84,24105.0,62.98,63.01,62.76,62.84,24105.0
2015-07-20 11:20:00,62.81,62.84,62.63,62.66,13577.0,62.81,62.84,62.63,62.66,13577.0
2015-07-20 11:30:00,62.65,62.92,62.65,62.84,23324.0,62.65,62.92,62.65,62.84,23324.0
2015-07-20 11:40:00,62.85,62.96,62.85,62.88,7508.0,62.85,62.96,62.85,62.88,7508.0
2015-07-20 11:50:00,62.88,62.94,62.77,62.94,13754.0,62.88,62.94,62.77,62.94,13754.0
2015-07-20 12:00:00,62.96,62.97,62.87,62.91,4836.0,62.96,62.97,62.87,62.91,4836.0
2015-07-20 12:10:00,62.92,63.0,62.88,62.93,8000.0,62.92,63.0,62.88,62.93,8000.0
2015-07-20 12:20:00,62.93,62.95,62.82,62.93,37676.0,62.93,62.95,62.82,62.93,37676.0
2015-07-20 12:30:00,62.95,63.1,62.95,63.07,12577.0,62.95,63.1,62.95,63.07,12577.0
2015-07-20 12:40:00,63.05,63.25,63.04,63.25,8779.0,63.05,63.25,63.04,63.25,8779.0
2015-07-20 12:50:00,63.26,63.36,63.14,63.14,13034.0,63.26,63.36,63.14,63.14,13034.0
2015-07-20 13:00:00,63.13,63.17,63.08,63.12,8596.0,63.13,63.17,63.08,63.12,8596.0
2015-07-20 13:10:00,63.14,63.17,63.03,63.06,8811.0,63.14,63.17,63.03,63.06,8811.0
2015-07-20 13:20:00,63.09,63.17,63.07,63.17,6348.0,63.09,63.17,63.07,63.17,6348.0
2015-07-20 13:30:00,63.14,63.14,62.95,63.03,10923.0,63.14,63.14,62.95,63.03,10923.0
2015-07-20 13:40:00,63.03,63.04,62.8,62.87,10807.0,63.03,63.04,62.8,62.87,10807.0
2015-07-20 13:50:00,62.88,63.09,62.86,63.01,5064.0,62.88,63.09,62.86,63.01,5064.0
2015-07-20 14:00:00,62.99,63.02,62.89,62.99,6306.0,62.99,63.02,62.89,62.99,6306.0
2015-07-20 14:10:00,63.0,63.06,62.89,62.9,7360.0,63.0,63.06,62.89,62.9,7360.0
2015-07-20 14:20:00,62.91,62.99,62.87,62.96,16918.0,62.91,62.99,62.87,62.96,16918.0
2015-07-20 14:30:00,62.95,63.04,62.93,63.03,6498.0,62.95,63.04,62.93,63.03,6498.0
2015-07-20 14:40:00,63.02,63.27,62.98,63.16,30207.0,63.02,63.27,62.98,63.16,30207.0
2015-07-20 14:50:00,63.15,63.24,63.12,63.24,16872.0,63.15,63.24,63.12,63.24,16872.0
2015-07-20 15:00:00,63.24,63.35,63.19,63.35,16200.0,63.24,63.35,63.19,63.35,16200.0
2015-07-20 15:10:00,63.35,63.45,63.35,63.37,24855.0,63.35,63.45,63.35,63.37,24855.0
2015-07-20 15:20:00,63.38,63.4,63.28,63.29,34246.0,63.38,63.4,63.28,63.29,34246.0
2015-07-20 15:30:00,63.3,63.42,63.22,63.31,23660.0,63.3,63.42,63.22,63.31,23660.0
2015-07-20 15:40:00,63.3,63.44,63.28,63.41,29960.0,63.3,63.44,63.28,63.41,29960.0
2015-07-20 15:50:00,63.43,63.46,63.3,63.39,54884.0,63.43,63.46,63.3,63.39,54884.0
2015-07-21 09:30:00,63.47,63.93,63.47,63.9,14200.0,63.47,63.93,63.47,63.9,14200.0
2015-07-21 09:40:00,63.97,64.06,63.65,63.83,12700.0,63.97,64.06,63.65,63.83,12700.0
2015-07-21 09:50:00,63.88,64.1,63.81,63.86,12836.0,63.88,64.1,63.81,63.86,12836.0
2015-07-21 10:00:00,63.83,63.9,63.74,63.84,92772.0,63.83,63.9,63.74,63.84,92772.0
2015-07-21 10:10:00,63.84,64.02,63.84,63.99,3538.0,63.84,64.02,63.84,63.99,3538.0
2015-07-21 10:20:00,64.05,64.05,63.82,63.92,7993.0,64.05,64.05,63.82,63.92,7993.0
2015-07-21 10:30:00,63.9,63.93,63.71,63.78,17400.0,63.9,63.93,63.71,63.78,17400.0
2015-07-21 10:40:00,63.77,63.81,63.68,63.77,9900.0,63.77,63.81,63.68,63.77,9900.0
2015-07-21 10:50:00,63.75,63.9,63.68,63.84,7799.0,63.75,63.9,63.68,63.84,7799.0
2015-07-21 11:00:00,63.84,64.04,63.74,63.84,38553.0,63.84,64.04,63.74,63.84,38553.0
2015-07-21 11:10:00,63.84,63.86,63.7,63.82,9800.0,63.84,63.86,63.7,63.82,9800.0
2015-07-21 11:20:00,63.73,63.84,63.73,63.84,13971.0,63.73,63.84,63.73,63.84,13971.0
2015-07-21 11:30:00,63.81,63.83,63.72,63.76,9300.0,63.81,63.83,63.72,63.76,9300.0
2015-07-21 11:40:00,63.75,63.96,63.73,63.91,8600.0,63.75,63.96,63.73,63.91,8600.0
2015-07-21 11:50:00,63.93,64.02,63.85,63.9,5253.0,63.93,64.02,63.85,63.9,5253.0
2015-07-21 12:00:00,63.91,64.07,63.87,63.89,12006.0,63.91,64.07,63.87,63.89,12006.0
2015-07-21 12:10:00,63.88,64.04,63.84,64.04,10938.0,63.88,64.04,63.84,64.04,10938.0
2015-07-21 12:20:00,64.0,64.35,64.0,64.31,9700.0,64.0,64.35,64.0,64.31,9700.0
2015-07-21 12:30:00,64.29,64.39,64.08,64.08,8500.0,64.29,64.39,64.08,64.08,8500.0
2015-07-21 12:40:00,64.08,64.08,63.95,64.0,6536.0,64.08,64.08,63.95,64.0,6536.0
2015-07-21 12:50:00,63.99,64.02,63.85,63.97,7354.0,63.99,64.02,63.85,63.97,7354.0
2015-07-21 13:00:00,63.92,63.95,63.79,63.89,5880.0,63.92,63.95,63.79,63.89,5880.0
2015-07-21 13:10:00,63.88,64.02,63.87,64.01,7435.0,63.88,64.02,63.87,64.01,7435.0
2015-07-21 13:20:00,64.04,64.06,64.0,64.03,5100.0,64.04,64.06,64.0,64.03,5100.0
2015-07-21 13:30:00,64.03,64.04,63.94,64.0,7000.0,64.03,64.04,63.94,64.0,7000.0
2015-07-21 13:40:00,64.03,64.17,64.0,64.11,4723.0,64.03,64.17,64.0,64.11,4723.0
2015-07-21 13:50:00,64.09,64.14,64.05,64.12,7561.0,64.09,64.14,64.05,64.12,7561.0
2015-07-21 14:00:00,64.11,64.11,64.0,64.0,11540.0,64.11,64.11,64.0,64.0,11540.0
2015-07-21 14:10:00,63.97,64.16,63.96,64.06,9147.0,63.97,64.16,63.96,64.06,9147.0
2015-07-21 14:20:00,64.06,64.29,64.06,64.27,9100.0,64.06,64.29,64.06,64.27,9100.0
2015-07-21 14:30:00,64.28,64.3,64.17,64.27,10125.0,64.28,64.3,64.17,64.27,10125.0
2015-07-21 14:40:00,64.22,64.38,64.22,64.33,11000.0,64.22,64.38,64.22,64.33,11000.0
2015-07-21 14:50:00,64.27,64.37,64.21,64.34,8142.0,64.27,64.37,64.21,64.34,8142.0
2015-07-21 15:00:00,64.34,64.37,64.02,64.12,20192.0,64.34,64.37,64.02,64.12,20192.0
2015-07-21 15:10:00,64.14,64.24,64.08,64.14,23852.0,64.14,64.24,64.08,64.14,23852.0
2015-07-21 15:20:00,64.15,64.15,63.95,64.01,23005.0,64.15,64.15,63.95,64.01,23005.0
2015-07-21 15:30:00,64.01,64.06,63.95,64.0,30485.0,64.01,64.06,63.95,64.0,30485.0
2015-07-21 15:40:00,64.0,64.02,63.89,64.02,38131.0,64.0,64.02,63.89,64.02,38131.0
2015-07-21 15:50:00,63.99,64.04,63.91,63.99,108193.0,63.99,64.04,63.91,63.99,108193.0
2015-07-22 09:30:00,63.89,64.55,63.89,64.48,18193.0,63.89,64.55,63.89,64.48,18193.0
2015-07-22 09:40:00,64.45,64.81,64.45,64.73,14929.0,64.45,64.81,64.45,64.73,14929.0
2015-07-22 09:50:00,64.79,65.22,64.75,65.06,22558.0,64.79,65.22,64.75,65.06,22558.0
2015-07-22 10:00:00,65.06,65.07,64.85,64.98,8311.0,65.06,65.07,64.85,64.98,8311.0
2015-07-22 10:10:00,64.98,65.25,64.97,65.15,21268.0,64.98,65.25,64.97,65.15,21268.0
2015-07-22 10:20:00,65.18,65.5,65.18,65.37,37683.0,65.18,65.5,65.18,65.37,37683.0
2015-07-22 10:30:00,65.34,65.68,65.34,65.56,20425.0,65.34,65.68,65.34,65.56,20425.0
2015-07-22 10:40:00,65.54,65.85,65.45,65.85,18502.0,65.54,65.85,65.45,65.85,18502.0
2015-07-22 10:50:00,65.85,66.21,65.83,65.93,32912.0,65.85,66.21,65.83,65.93,32912.0
2015-07-22 11:00:00,66.0,66.25,65.86,66.2,33638.0,66.0,66.25,65.86,66.2,33638.0
2015-07-22 11:10:00,66.17,66.41,66.17,66.31,22520.0,66.17,66.41,66.17,66.31,22520.0
2015-07-22 11:20:00,66.35,66.35,66.09,66.17,24525.0,66.35,66.35,66.09,66.17,24525.0
2015-07-22 11:30:00,66.19,66.28,66.15,66.28,21766.0,66.19,66.28,66.15,66.28,21766.0
2015-07-22 11:40:00,66.29,66.47,66.28,66.44,18720.0,66.29,66.47,66.28,66.44,18720.0
2015-07-22 11:50:00,66.45,66.76,66.45,66.6,33463.0,66.45,66.76,66.45,66.6,33463.0
2015-07-22 12:00:00,66.65,66.74,66.56,66.74,15269.0,66.65,66.74,66.56,66.74,15269.0
2015-07-22 12:10:00,66.76,67.03,66.75,67.03,40919.0,66.76,67.03,66.75,67.03,40919.0
2015-07-22 12:20:00,67.04,67.48,67.0,67.35,67459.0,67.04,67.48,67.0,67.35,67459.0
2015-07-22 12:30:00,67.37,67.37,66.99,67.26,31410.0,67.37,67.37,66.99,67.26,31410.0
2015-07-22 12:40:00,67.27,68.25,67.25,67.74,86533.0,67.27,68.25,67.25,67.74,86533.0
2015-07-22 12:50:00,67.74,67.96,67.48,67.89,64466.0,67.74,67.96,67.48,67.89,64466.0
2015-07-22 13:00:00,67.83,67.85,67.57,67.59,31905.0,67.83,67.85,67.57,67.59,31905.0
2015-07-22 13:10:00,67.6,67.94,67.6,67.92,19942.0,67.6,67.94,67.6,67.92,19942.0
2015-07-22 13:20:00,67.94,68.08,67.9,68.01,34950.0,67.94,68.08,67.9,68.01,34950.0
2015-07-22 13:30:00,68.01,68.03,67.8,67.84,34191.0,68.01,68.03,67.8,67.84,34191.0
2015-07-22 13:40:00,67.83,68.21,67.8,68.2,37121.0,67.83,68.21,67.8,68.2,37121.0
2015-07-22 13:50:00,68.17,68.51,68.17,68.48,62376.0,68.17,68.51,68.17,68.48,62376.0
2015-07-22 14:00:00,68.51,68.71,68.38,68.71,89978.0,68.51,68.71,68.38,68.71,89978.0
2015-07-22 14:10:00,68.71,69.08,68.59,68.97,53962.0,68.71,69.08,68.59,68.97,53962.0
2015-07-22 14:20:00,68.99,69.36,68.96,69.3,51720.0,68.99,69.36,68.96,69.3,51720.0
2015-07-22 14:30:00,69.29,69.42,69.12,69.18,81829.0,69.29,69.42,69.12,69.18,81829.0
2015-07-22 14:40:00,69.19,69.32,68.87,69.27,67301.0,69.19,69.32,68.87,69.27,67301.0
2015-07-22 14:50:00,69.27,69.49,69.12,69.49,57348.0,69.27,69.49,69.12,69.49,57348.0
2015-07-22 15:00:00,69.48,69.61,69.27,69.59,54024.0,69.48,69.61,69.27,69.59,54024.0
2015-07-22 15:10:00,69.56,69.71,69.49,69.69,96990.0,69.56,69.71,69.49,69.69,96990.0
2015-07-22 15:20:00,69.69,70.0,69.63,69.99,103138.0,69.69,70.0,69.63,69.99,103138.0
2015-07-22 15:30:00,69.99,70.01,69.65,69.71,92465.0,69.99,70.01,69.65,69.71,92465.0
2015-07-22 15:40:00,69.74,70.06,69.67,69.89,133541.0,69.74,70.06,69.67,69.89,133541.0
2015-07-22 15:50:00,69.88,70.36,69.83,70.36,206284.0,69.88,70.36,69.83,70.36,206284.0
2015-07-23 09:30:00,70.88,71.17,70.43,70.74,69688.0,70.88,71.17,70.43,70.74,69688.0
2015-07-23 09:40:00,70.74,70.87,69.9,70.13,50186.0,70.74,70.87,69.9,70.13,50186.0
2015-07-23 09:50:00,70.1,70.46,70.1,70.18,73760.0,70.1,70.46,70.1,70.18,73760.0
2015-07-23 10:00:00,70.21,70.23,69.87,70.04,67500.0,70.21,70.23,69.87,70.04,67500.0
2015-07-23 10:10:00,70.05,70.07,69.89,70.07,41141.0,70.05,70.07,69.89,70.07,41141.0
2015-07-23 10:20:00,70.09,70.09,69.88,69.93,28474.0,70.09,70.09,69.88,69.93,28474.0
2015-07-23 10:30:00,69.9,70.0,69.7,69.75,44186.0,69.9,70.0,69.7,69.75,44186.0
2015-07-23 10:40:00,69.72,69.95,69.66,69.83,66211.0,69.72,69.95,69.66,69.83,66211.0
2015-07-23 10:50:00,69.86,69.89,69.35,69.67,37161.0,69.86,69.89,69.35,69.67,37161.0
2015-07-23 11:00:00,69.75,69.98,69.7,69.95,24618.0,69.75,69.98,69.7,69.95,24618.0
2015-07-23 11:10:00,69.97,69.98,69.63,69.64,98904.0,69.97,69.98,69.63,69.64,98904.0
2015-07-23 11:20:00,69.6,69.81,69.52,69.77,29895.0,69.6,69.81,69.52,69.77,29895.0
2015-07-23 11:30:00,69.71,69.8,69.63,69.75,24353.0,69.71,69.8,69.63,69.75,24353.0
2015-07-23 11:40:00,69.78,69.78,69.5,69.5,19474.0,69.78,69.78,69.5,69.5,19474.0
2015-07-23 11:50:00,69.55,69.55,69.22,69.25,73828.0,69.55,69.55,69.22,69.25,73828.0
2015-07-23 12:00:00,69.28,69.28,68.82,68.93,48537.0,69.28,69.28,68.82,68.93,48537.0
2015-07-23 12:10:00,68.9,69.04,68.83,69.03,33245.0,68.9,69.04,68.83,69.03,33245.0
2015-07-23 12:20:00,68.96,69.03,68.87,68.88,32230.0,68.96,69.03,68.87,68.88,32230.0
2015-07-23 12:30:00,68.87,68.9,68.52,68.55,23888.0,68.87,68.9,68.52,68.55,23888.0
2015-07-23 12:40:00,68.54,68.68,68.49,68.61,44206.0,68.54,68.68,68.49,68.61,44206.0
2015-07-23 12:50:00,68.63,68.8,68.33,68.33,51395.0,68.63,68.8,68.33,68.33,51395.0
2015-07-23 13:00:00,68.27,68.28,67.99,68.02,28143.0,68.27,68.28,67.99,68.02,28143.0
2015-07-23 13:10:00,68.02,68.04,67.64,67.66,32717.0,68.02,68.04,67.64,67.66,32717.0
2015-07-23 13:20:00,67.66,67.86,67.43,67.75,26627.0,67.66,67.86,67.43,67.75,26627.0
2015-07-23 13:30:00,67.78,67.85,67.33,67.33,32467.0,67.78,67.85,67.33,67.33,32467.0
2015-07-23 13:40:00,67.31,67.37,67.2,67.23,50331.0,67.31,67.37,67.2,67.23,50331.0
2015-07-23 13:50:00,67.23,67.24,67.05,67.08,40037.0,67.23,67.24,67.05,67.08,40037.0
2015-07-23 14:00:00,67.06,67.06,66.93,67.01,47362.0,67.06,67.06,66.93,67.01,47362.0
2015-07-23 14:10:00,67.02,67.35,66.94,67.2,108685.0,67.02,67.35,66.94,67.2,108685.0
2015-07-23 14:20:00,67.23,67.25,67.03,67.19,29550.0,67.23,67.25,67.03,67.19,29550.0
2015-07-23 14:30:00,67.2,67.27,67.09,67.17,53304.0,67.2,67.27,67.09,67.17,53304.0
2015-07-23 14:40:00,67.14,67.21,67.03,67.1,51041.0,67.14,67.21,67.03,67.1,51041.0
2015-07-23 14:50:00,67.07,67.17,66.79,66.79,58010.0,67.07,67.17,66.79,66.79,58010.0
2015-07-23 15:00:00,66.8,67.17,66.8,67.05,30446.0,66.8,67.17,66.8,67.05,30446.0
2015-07-23 15:10:00,67.04,67.14,66.98,67.13,29024.0,67.04,67.14,66.98,67.13,29024.0
2015-07-23 15:20:00,67.13,67.13,66.97,67.03,26547.0,67.13,67.13,66.97,67.03,26547.0
2015-07-23 15:30:00,67.04,67.08,67.0,67.05,50275.0,67.04,67.08,67.0,67.05,50275.0
2015-07-23 15:40:00,67.03,67.14,66.98,67.05,71011.0,67.03,67.14,66.98,67.05,71011.0
2015-07-23 15:50:00,67.05,67.15,67.0,67.05,138760.0,67.05,67.15,67.0,67.05,138760.0
2015-07-24 09:30:00,66.6,66.79,66.29,66.38,16034.0,66.6,66.79,66.29,66.38,16034.0
2015-07-24 09:40:00,66.54,66.8,66.39,66.59,22905.0,66.54,66.8,66.39,66.59,22905.0
2015-07-24 09:50:00,66.55,66.71,66.47,66.47,7562.0,66.55,66.71,66.47,66.47,7562.0
2015-07-24 10:00:00,66.46,66.68,66.33,66.66,11781.0,66.46,66.68,66.33,66.66,11781.0
2015-07-24 10:10:00,66.66,66.66,66.45,66.6,10600.0,66.66,66.66,66.45,66.6,10600.0
2015-07-24 10:20:00,66.6,66.64,66.38,66.44,10133.0,66.6,66.64,66.38,66.44,10133.0
2015-07-24 10:30:00,66.42,66.6,66.3,66.55,18101.0,66.42,66.6,66.3,66.55,18101.0
2015-07-24 10:40:00,66.54,66.62,66.41,66.55,17846.0,66.54,66.62,66.41,66.55,17846.0
2015-07-24 10:50:00,66.53,66.6,66.38,66.39,9028.0,66.53,66.6,66.38,66.39,9028.0
2015-07-24 11:00:00,66.41,66.46,66.24,66.24,26097.0,66.41,66.46,66.24,66.24,26097.0
2015-07-24 11:10:00,66.24,66.26,66.06,66.11,23671.0,66.24,66.26,66.06,66.11,23671.0
2015-07-24 11:20:00,66.11,66.14,65.97,65.98,16476.0,66.11,66.14,65.97,65.98,16476.0
2015-07-24 11:30:00,65.98,66.05,65.95,66.01,8121.0,65.98,66.05,65.95,66.01,8121.0
2015-07-24 11:40:00,66.02,66.03,65.91,65.96,9400.0,66.02,66.03,65.91,65.96,9400.0
2015-07-24 11:50:00,65.97,66.01,65.87,65.99,7222.0,65.97,66.01,65.87,65.99,7222.0
2015-07-24 12:00:00,66.12,66.12,65.97,66.03,7430.0,66.12,66.12,65.97,66.03,7430.0
2015-07-24 12:10:00,66.01,66.3,66.0,66.29,8810.0,66.01,66.3,66.0,66.29,8810.0
2015-07-24 12:20:00,66.28,66.29,66.2,66.21,5600.0,66.28,66.29,66.2,66.21,5600.0
2015-07-24 12:30:00,66.21,66.22,66.05,66.05,3700.0,66.21,66.22,66.05,66.05,3700.0
2015-07-24 12:40:00,66.06,66.1,65.94,65.97,3700.0,66.06,66.1,65.94,65.97,3700.0
2015-07-24 12:50:00,65.99,66.01,65.9,65.92,11903.0,65.99,66.01,65.9,65.92,11903.0
2015-07-24 13:00:00,65.96,66.03,65.88,65.9,9863.0,65.96,66.03,65.88,65.9,9863.0
2015-07-24 13:10:00,65.92,66.0,65.85,65.89,8061.0,65.92,66.0,65.85,65.89,8061.0
2015-07-24 13:20:00,65.87,65.87,65.71,65.77,20115.0,65.87,65.87,65.71,65.77,20115.0
2015-07-24 13:30:00,65.75,65.82,65.7,65.7,8589.0,65.75,65.82,65.7,65.7,8589.0
2015-07-24 13:40:00,65.71,65.76,65.55,65.76,9681.0,65.71,65.76,65.55,65.76,9681.0
2015-07-24 13:50:00,65.74,65.79,65.68,65.71,17243.0,65.74,65.79,65.68,65.71,17243.0
2015-07-24 14:00:00,65.72,65.75,65.62,65.62,10757.0,65.72,65.75,65.62,65.62,10757.0
2015-07-24 14:10:00,65.65,65.68,65.54,65.61,23082.0,65.65,65.68,65.54,65.61,23082.0
2015-07-24 14:20:00,65.58,65.72,65.55,65.72,16250.0,65.58,65.72,65.55,65.72,16250.0
2015-07-24 14:30:00,65.69,65.71,65.59,65.71,10087.0,65.69,65.71,65.59,65.71,10087.0
2015-07-24 14:40:00,65.74,65.82,65.74,65.82,11170.0,65.74,65.82,65.74,65.82,11170.0
2015-07-24 14:50:00,65.8,66.0,65.77,66.0,15072.0,65.8,66.0,65.77,66.0,15072.0
2015-07-24 15:00:00,65.99,66.07,65.95,66.02,22742.0,65.99,66.07,65.95,66.02,22742.0
2015-07-24 15:10:00,66.0,66.02,65.91,65.98,25087.0,66.0,66.02,65.91,65.98,25087.0
2015-07-24 15:20:00,66.0,66.06,65.92,65.92,23766.0,66.0,66.06,65.92,65.92,23766.0
2015-07-24 15:30:00,65.91,66.03,65.89,66.02,36928.0,65.91,66.03,65.89,66.02,36928.0
2015-07-24 15:40:00,66.03,66.1,65.99,66.05,34471.0,66.03,66.1,65.99,66.05,34471.0
2015-07-24 15:50:00,66.06,66.42,66.04,66.26,140419.0,66.06,66.42,66.04,66.26,140419.0
2015-07-27 09:30:00,66.25,66.25,65.61,66.16,14269.0,66.25,66.25,65.61,66.16,14269.0
2015-07-27 09:40:00,66.01,66.23,65.63,66.23,5550.0,66.01,66.23,65.63,66.23,5550.0
2015-07-27 09:50:00,66.21,66.48,66.16,66.32,8221.0,66.21,66.48,66.16,66.32,8221.0
2015-07-27 10:00:00,66.3,66.3,66.02,66.1,7500.0,66.3,66.3,66.02,66.1,7500.0
2015-07-27 10:10:00,66.15,66.19,65.9,65.94,9394.0,66.15,66.19,65.9,65.94,9394.0
2015-07-27 10:20:00,65.9,66.06,65.65,66.06,14516.0,65.9,66.06,65.65,66.06,14516.0
2015-07-27 10:30:00,66.05,66.41,65.94,66.29,21634.0,66.05,66.41,65.94,66.29,21634.0
2015-07-27 10:40:00,66.37,66.65,66.22,66.63,19216.0,66.37,66.65,66.22,66.63,19216.0
2015-07-27 10:50:00,66.66,66.9,66.58,66.86,17222.0,66.66,66.9,66.58,66.86,17222.0
2015-07-27 11:00:00,66.79,66.86,66.6,66.6,19060.0,66.79,66.86,66.6,66.6,19060.0
2015-07-27 11:10:00,66.6,66.6,66.3,66.49,19426.0,66.6,66.6,66.3,66.49,19426.0
2015-07-27 11:20:00,66.5,66.5,66.3,66.33,10817.0,66.5,66.5,66.3,66.33,10817.0
2015-07-27 11:30:00,66.34,66.44,66.11,66.44,15640.0,66.34,66.44,66.11,66.44,15640.0
2015-07-27 11:40:00,66.42,66.72,66.37,66.72,19210.0,66.42,66.72,66.37,66.72,19210.0
2015-07-27 11:50:00,66.73,67.11,66.67,66.92,17797.0,66.73,67.11,66.67,66.92,17797.0
2015-07-27 12:00:00,66.95,67.11,66.66,66.69,15250.0,66.95,67.11,66.66,66.69,15250.0
2015-07-27 12:10:00,66.71,66.79,66.43,66.43,3800.0,66.71,66.79,66.43,66.43,3800.0
2015-07-27 12:20:00,66.43,66.54,66.15,66.54,33204.0,66.43,66.54,66.15,66.54,33204.0
2015-07-27 12:30:00,66.47,66.47,66.23,66.34,4600.0,66.47,66.47,66.23,66.34,4600.0
2015-07-27 12:40:00,66.34,66.51,66.27,66.33,4100.0,66.34,66.51,66.27,66.33,4100.0
2015-07-27 12:50:00,66.33,66.48,66.3,66.43,6678.0,66.33,66.48,66.3,66.43,6678.0
2015-07-27 13:00:00,66.43,66.45,66.33,66.4,3100.0,66.43,66.45,66.33,66.4,3100.0
2015-07-27 13:10:00,66.41,66.54,66.32,66.54,11425.0,66.41,66.54,66.32,66.54,11425.0
2015-07-27 13:20:00,66.53,66.66,66.4,66.6,6500.0,66.53,66.66,66.4,66.6,6500.0
2015-07-27 13:30:00,66.6,66.64,66.53,66.58,6400.0,66.6,66.64,66.53,66.58,6400.0
2015-07-27 13:40:00,66.58,66.83,66.54,66.78,11425.0,66.58,66.83,66.54,66.78,11425.0
2015-07-27 13:50:00,66.75,66.81,66.64,66.78,7900.0,66.75,66.81,66.64,66.78,7900.0
2015-07-27 14:00:00,66.71,66.72,66.49,66.5,6790.0,66.71,66.72,66.49,66.5,6790.0
2015-07-27 14:10:00,66.45,66.54,66.37,66.46,6000.0,66.45,66.54,66.37,66.46,6000.0
2015-07-27 14:20:00,66.47,66.64,66.42,66.57,6305.0,66.47,66.64,66.42,66.57,6305.0
2015-07-27 14:30:00,66.59,66.68,66.48,66.64,7398.0,66.59,66.68,66.48,66.64,7398.0
2015-07-27 14:40:00,66.68,66.68,66.57,66.59,6345.0,66.68,66.68,66.57,66.59,6345.0
2015-07-27 14:50:00,66.59,66.59,66.23,66.23,7007.0,66.59,66.59,66.23,66.23,7007.0
2015-07-27 15:00:00,66.23,66.35,66.19,66.25,11091.0,66.23,66.35,66.19,66.25,11091.0
2015-07-27 15:10:00,66.27,66.31,66.17,66.23,11171.0,66.27,66.31,66.17,66.23,11171.0
2015-07-27 15:20:00,66.23,66.42,66.22,66.36,12014.0,66.23,66.42,66.22,66.36,12014.0
2015-07-27 15:30:00,66.36,66.43,66.24,66.24,18480.0,66.36,66.43,66.24,66.24,18480.0
2015-07-27 15:40:00,66.27,66.3,66.18,66.3,20024.0,66.27,66.3,66.18,66.3,20024.0
2015-07-27 15:50:00,66.27,66.34,66.24,66.3,28768.0,66.27,66.34,66.24,66.3,28768.0
2015-07-28 09:30:00,66.27,66.34,65.78,66.21,13250.0,66.27,66.34,65.78,66.21,13250.0
2015-07-28 09:40:00,66.19,66.21,65.79,65.86,28606.0,66.19,66.21,65.79,65.86,28606.0
2015-07-28 09:50:00,65.76,65.92,65.65,65.81,20300.0,65.76,65.92,65.65,65.81,20300.0
2015-07-28 10:00:00,65.81,65.81,65.41,65.54,20084.0,65.81,65.81,65.41,65.54,20084.0
2015-07-28 10:10:00,65.55,65.8,65.47,65.64,29023.0,65.55,65.8,65.47,65.64,29023.0
2015-07-28 10:20:00,65.58,65.69,65.28,65.45,14000.0,65.58,65.69,65.28,65.45,14000.0
2015-07-28 10:30:00,65.43,65.52,65.36,65.42,9793.0,65.43,65.52,65.36,65.42,9793.0
2015-07-28 10:40:00,65.49,65.61,65.37,65.43,8138.0,65.49,65.61,65.37,65.43,8138.0
2015-07-28 10:50:00,65.37,65.64,65.37,65.49,8250.0,65.37,65.64,65.37,65.49,8250.0
2015-07-28 11:00:00,65.48,65.54,65.44,65.49,8800.0,65.48,65.54,65.44,65.49,8800.0
2015-07-28 11:10:00,65.5,65.56,65.39,65.55,12967.0,65.5,65.56,65.39,65.55,12967.0
2015-07-28 11:20:00,65.52,65.58,65.36,65.55,9187.0,65.52,65.58,65.36,65.55,9187.0
2015-07-28 11:30:00,65.55,65.62,65.49,65.58,8250.0,65.55,65.62,65.49,65.58,8250.0
2015-07-28 11:40:00,65.6,65.62,65.46,65.62,9500.0,65.6,65.62,65.46,65.62,9500.0
2015-07-28 11:50:00,65.64,65.66,65.45,65.54,7050.0,65.64,65.66,65.45,65.54,7050.0
2015-07-28 12:00:00,65.54,65.62,65.53,65.54,6365.0,65.54,65.62,65.53,65.54,6365.0
2015-07-28 12:10:00,65.5,65.71,65.48,65.67,13173.0,65.5,65.71,65.48,65.67,13173.0
2015-07-28 12:20:00,65.69,65.78,65.65,65.65,8498.0,65.69,65.78,65.65,65.65,8498.0
2015-07-28 12:30:00,65.64,65.7,65.59,65.7,5400.0,65.64,65.7,65.59,65.7,5400.0
2015-07-28 12:40:00,65.68,65.68,65.6,65.61,8000.0,65.68,65.68,65.6,65.61,8000.0
2015-07-28 12:50:00,65.64,65.8,65.61,65.8,6294.0,65.64,65.8,65.61,65.8,6294.0
2015-07-28 13:00:00,65.73,65.79,65.66,65.75,10900.0,65.73,65.79,65.66,65.75,10900.0
2015-07-28 13:10:00,65.79,65.94,65.77,65.81,16627.0,65.79,65.94,65.77,65.81,16627.0
2015-07-28 13:20:00,65.79,65.9,65.78,65.84,7625.0,65.79,65.9,65.78,65.84,7625.0
2015-07-28 13:30:00,65.82,65.82,65.71,65.74,4779.0,65.82,65.82,65.71,65.74,4779.0
2015-07-28 13:40:00,65.77,65.81,65.67,65.67,7094.0,65.77,65.81,65.67,65.67,7094.0
2015-07-28 13:50:00,65.67,65.77,65.67,65.76,10297.0,65.67,65.77,65.67,65.76,10297.0
2015-07-28 14:00:00,65.73,65.9,65.72,65.9,4616.0,65.73,65.9,65.72,65.9,4616.0
2015-07-28 14:10:00,65.86,65.91,65.77,65.78,15408.0,65.86,65.91,65.77,65.78,15408.0
2015-07-28 14:20:00,65.78,65.81,65.66,65.69,23437.0,65.78,65.81,65.66,65.69,23437.0
2015-07-28 14:30:00,65.68,65.8,65.68,65.79,7070.0,65.68,65.8,65.68,65.79,7070.0
2015-07-28 14:40:00,65.77,65.77,65.67,65.75,11981.0,65.77,65.77,65.67,65.75,11981.0
2015-07-28 14:50:00,65.74,65.8,65.7,65.71,9890.0,65.74,65.8,65.7,65.71,9890.0
2015-07-28 15:00:00,65.68,65.76,65.65,65.67,17278.0,65.68,65.76,65.65,65.67,17278.0
2015-07-28 15:10:00,65.66,65.7,65.6,65.64,33728.0,65.66,65.7,65.6,65.64,33728.0
2015-07-28 15:20:00,65.62,65.65,65.56,65.56,39261.0,65.62,65.65,65.56,65.56,39261.0
2015-07-28 15:30:00,65.55,65.68,65.55,65.62,27617.0,65.55,65.68,65.55,65.62,27617.0
2015-07-28 15:40:00,65.62,65.68,65.55,65.62,29772.0,65.62,65.68,65.55,65.62,29772.0
2015-07-28 15:50:00,65.63,65.87,65.58,65.83,61011.0,65.63,65.87,65.58,65.83,61011.0
2015-07-29 09:30:00,65.84,66.39,65.56,65.9,25306.0,65.84,66.39,65.56,65.9,25306.0
2015-07-29 09:40:00,65.85,66.39,65.85,65.93,47677.0,65.85,66.39,65.85,65.93,47677.0
2015-07-29 09:50:00,65.92,66.31,65.79,66.31,20160.0,65.92,66.31,65.79,66.31,20160.0
2015-07-29 10:00:00,66.29,66.33,66.16,66.29,15756.0,66.29,66.33,66.16,66.29,15756.0
2015-07-29 10:10:00,66.3,66.31,66.03,66.31,10184.0,66.3,66.31,66.03,66.31,10184.0
2015-07-29 10:20:00,66.32,66.32,65.97,66.0,10935.0,66.32,66.32,65.97,66.0,10935.0
2015-07-29 10:30:00,66.0,66.2,65.97,66.13,16065.0,66.0,66.2,65.97,66.13,16065.0
2015-07-29 10:40:00,66.14,66.41,66.13,66.22,15490.0,66.14,66.41,66.13,66.22,15490.0
2015-07-29 10:50:00,66.22,66.22,66.01,66.01,10000.0,66.22,66.22,66.01,66.01,10000.0
2015-07-29 11:00:00,65.98,66.06,65.86,65.9,13475.0,65.98,66.06,65.86,65.9,13475.0
2015-07-29 11:10:00,65.91,66.18,65.81,66.18,12521.0,65.91,66.18,65.81,66.18,12521.0
2015-07-29 11:20:00,66.22,66.23,66.05,66.12,11817.0,66.22,66.23,66.05,66.12,11817.0
2015-07-29 11:30:00,66.14,66.14,65.96,65.96,7155.0,66.14,66.14,65.96,65.96,7155.0
2015-07-29 11:40:00,65.96,66.01,65.82,65.82,10103.0,65.96,66.01,65.82,65.82,10103.0
2015-07-29 11:50:00,65.83,65.84,65.72,65.81,15322.0,65.83,65.84,65.72,65.81,15322.0
2015-07-29 12:00:00,65.82,66.03,65.82,65.89,14141.0,65.82,66.03,65.82,65.89,14141.0
2015-07-29 12:10:00,65.88,65.98,65.83,65.87,6742.0,65.88,65.98,65.83,65.87,6742.0
2015-07-29 12:20:00,65.88,65.89,65.77,65.81,7200.0,65.88,65.89,65.77,65.81,7200.0
2015-07-29 12:30:00,65.83,65.83,65.6,65.67,17710.0,65.83,65.83,65.6,65.67,17710.0
2015-07-29 12:40:00,65.7,65.86,65.69,65.86,14885.0,65.7,65.86,65.69,65.86,14885.0
2015-07-29 12:50:00,65.86,65.9,65.82,65.89,19489.0,65.86,65.9,65.82,65.89,19489.0
2015-07-29 13:00:00,65.88,65.9,65.74,65.74,13266.0,65.88,65.9,65.74,65.74,13266.0
2015-07-29 13:10:00,65.74,65.87,65.67,65.87,28376.0,65.74,65.87,65.67,65.87,28376.0
2015-07-29 13:20:00,65.86,65.86,65.73,65.76,13727.0,65.86,65.86,65.73,65.76,13727.0
2015-07-29 13:30:00,65.77,65.91,65.7,65.87,31051.0,65.77,65.91,65.7,65.87,31051.0
2015-07-29 13:40:00,65.91,66.14,65.79,66.08,183718.0,65.91,66.14,65.79,66.08,183718.0
2015-07-29 13:50:00,66.03,66.05,65.88,65.99,42585.0,66.03,66.05,65.88,65.99,42585.0
2015-07-29 14:00:00,66.0,66.18,65.94,65.96,14054.0,66.0,66.18,65.94,65.96,14054.0
2015-07-29 14:10:00,65.95,66.29,65.94,66.29,12199.0,65.95,66.29,65.94,66.29,12199.0
2015-07-29 14:20:00,66.3,66.36,66.07,66.19,15303.0,66.3,66.36,66.07,66.19,15303.0
2015-07-29 14:30:00,66.16,66.22,66.1,66.17,18735.0,66.16,66.22,66.1,66.17,18735.0
2015-07-29 14:40:00,66.17,66.26,66.01,66.22,29804.0,66.17,66.26,66.01,66.22,29804.0
2015-07-29 14:50:00,66.24,66.52,66.21,66.48,16413.0,66.24,66.52,66.21,66.48,16413.0
2015-07-29 15:00:00,66.49,66.5,66.28,66.48,31455.0,66.49,66.5,66.28,66.48,31455.0
2015-07-29 15:10:00,66.5,66.71,66.45,66.62,32551.0,66.5,66.71,66.45,66.62,32551.0
2015-07-29 15:20:00,66.61,66.71,66.56,66.6,31717.0,66.61,66.71,66.56,66.6,31717.0
2015-07-29 15:30:00,66.61,66.72,66.54,66.72,24227.0,66.61,66.72,66.54,66.72,24227.0
2015-07-29 15:40:00,66.74,66.84,66.7,66.7,39204.0,66.74,66.84,66.7,66.7,39204.0
2015-07-29 15:50:00,66.72,66.74,66.45,66.51,77001.0,66.72,66.74,66.45,66.51,77001.0
2015-07-30 09:30:00,66.0,69.92,65.06,69.92,118607.0,66.0,69.92,65.06,69.92,118607.0
2015-07-30 09:40:00,69.83,69.99,68.97,69.12,37685.0,69.83,69.99,68.97,69.12,37685.0
2015-07-30 09:50:00,68.96,69.12,68.21,68.35,46613.0,68.96,69.12,68.21,68.35,46613.0
2015-07-30 10:00:00,68.29,68.37,67.87,68.37,49655.0,68.29,68.37,67.87,68.37,49655.0
2015-07-30 10:10:00,68.46,69.72,68.46,68.87,33350.0,68.46,69.72,68.46,68.87,33350.0
2015-07-30 10:20:00,68.76,69.61,68.76,69.59,18552.0,68.76,69.61,68.76,69.59,18552.0
2015-07-30 10:30:00,69.6,70.26,69.6,69.81,62736.0,69.6,70.26,69.6,69.81,62736.0
2015-07-30 10:40:00,69.83,70.12,69.74,69.96,16500.0,69.83,70.12,69.74,69.96,16500.0
2015-07-30 10:50:00,70.02,70.61,70.02,70.32,38251.0,70.02,70.61,70.02,70.32,38251.0
2015-07-30 11:00:00,70.32,70.49,70.0,70.3,30990.0,70.32,70.49,70.0,70.3,30990.0
2015-07-30 11:10:00,70.38,70.85,70.18,70.84,35890.0,70.38,70.85,70.18,70.84,35890.0
2015-07-30 11:20:00,70.89,71.19,70.41,70.94,49369.0,70.89,71.19,70.41,70.94,49369.0
2015-07-30 11:30:00,70.95,71.48,70.91,71.2,67603.0,70.95,71.48,70.91,71.2,67603.0
2015-07-30 11:40:00,71.2,71.21,70.87,71.04,39254.0,71.2,71.21,70.87,71.04,39254.0
2015-07-30 11:50:00,71.05,71.54,71.02,71.45,43828.0,71.05,71.54,71.02,71.45,43828.0
2015-07-30 12:00:00,71.46,72.65,71.46,72.65,48870.0,71.46,72.65,71.46,72.65,48870.0
2015-07-30 12:10:00,72.49,73.18,72.49,72.96,34277.0,72.49,73.18,72.49,72.96,34277.0
2015-07-30 12:20:00,72.95,73.47,72.8,72.97,25757.0,72.95,73.47,72.8,72.97,25757.0
2015-07-30 12:30:00,73.07,73.07,72.56,72.74,45373.0,73.07,73.07,72.56,72.74,45373.0
2015-07-30 12:40:00,72.72,73.23,72.72,73.02,21365.0,72.72,73.23,72.72,73.02,21365.0
2015-07-30 12:50:00,73.02,73.03,72.68,72.7,35859.0,73.02,73.03,72.68,72.7,35859.0
2015-07-30 13:00:00,72.72,72.77,72.61,72.63,31937.0,72.72,72.77,72.61,72.63,31937.0
2015-07-30 13:10:00,72.67,72.78,72.6,72.67,37221.0,72.67,72.78,72.6,72.67,37221.0
2015-07-30 13:20:00,72.67,72.69,72.01,72.51,63914.0,72.67,72.69,72.01,72.51,63914.0
2015-07-30 13:30:00,72.5,73.05,72.34,73.0,63315.0,72.5,73.05,72.34,73.0,63315.0
2015-07-30 13:40:00,72.98,72.99,72.37,72.4,80111.0,72.98,72.99,72.37,72.4,80111.0
2015-07-30 13:50:00,72.41,72.45,72.33,72.4,60424.0,72.41,72.45,72.33,72.4,60424.0
2015-07-30 14:00:00,72.4,72.6,72.35,72.55,26025.0,72.4,72.6,72.35,72.55,26025.0
2015-07-30 14:10:00,72.53,72.56,72.02,72.03,48317.0,72.53,72.56,72.02,72.03,48317.0
2015-07-30 14:20:00,72.06,72.14,71.7,71.7,39915.0,72.06,72.14,71.7,71.7,39915.0
2015-07-30 14:30:00,71.69,71.75,71.36,71.38,36514.0,71.69,71.75,71.36,71.38,36514.0
2015-07-30 14:40:00,71.38,71.58,71.14,71.25,55936.0,71.38,71.58,71.14,71.25,55936.0
2015-07-30 14:50:00,71.26,71.55,71.08,71.08,39712.0,71.26,71.55,71.08,71.08,39712.0
2015-07-30 15:00:00,71.13,71.52,71.12,71.44,48429.0,71.13,71.52,71.12,71.44,48429.0
2015-07-30 15:10:00,71.48,71.68,71.36,71.56,41769.0,71.48,71.68,71.36,71.56,41769.0
2015-07-30 15:20:00,71.61,71.64,71.17,71.31,30418.0,71.61,71.64,71.17,71.31,30418.0
2015-07-30 15:30:00,71.32,71.4,71.2,71.38,28335.0,71.32,71.4,71.2,71.38,28335.0
2015-07-30 15:40:00,71.41,71.59,71.3,71.41,41154.0,71.41,71.59,71.3,71.41,41154.0
2015-07-30 15:50:00,71.38,71.49,71.17,71.34,110969.0,71.38,71.49,71.17,71.34,110969.0
2015-07-31 09:30:00,71.95,72.84,71.74,71.91,43687.0,71.95,72.84,71.74,71.91,43687.0
2015-07-31 09:40:00,71.93,72.3,71.62,72.29,27161.0,71.93,72.3,71.62,72.29,27161.0
2015-07-31 09:50:00,72.27,72.84,72.22,72.69,25121.0,72.27,72.84,72.22,72.69,25121.0
2015-07-31 10:00:00,72.66,73.04,72.66,72.85,37612.0,72.66,73.04,72.66,72.85,37612.0
2015-07-31 10:10:00,72.83,72.88,72.42,72.46,46617.0,72.83,72.88,72.42,72.46,46617.0
2015-07-31 10:20:00,72.47,72.8,72.47,72.72,23527.0,72.47,72.8,72.47,72.72,23527.0
2015-07-31 10:30:00,72.68,72.82,72.64,72.81,12449.0,72.68,72.82,72.64,72.81,12449.0
2015-07-31 10:40:00,72.81,72.96,72.77,72.9,13950.0,72.81,72.96,72.77,72.9,13950.0
2015-07-31 10:50:00,72.96,72.96,72.68,72.82,11652.0,72.96,72.96,72.68,72.82,11652.0
2015-07-31 11:00:00,72.84,73.23,72.82,72.87,28196.0,72.84,73.23,72.82,72.87,28196.0
2015-07-31 11:10:00,72.84,73.19,72.64,73.19,12300.0,72.84,73.19,72.64,73.19,12300.0
2015-07-31 11:20:00,73.14,73.28,72.97,73.02,20774.0,73.14,73.28,72.97,73.02,20774.0
2015-07-31 11:30:00,73.06,73.48,73.06,73.45,13786.0,73.06,73.48,73.06,73.45,13786.0
2015-07-31 11:40:00,73.42,73.45,72.72,72.93,90717.0,73.42,73.45,72.72,72.93,90717.0
2015-07-31 11:50:00,72.9,73.03,72.79,72.95,30732.0,72.9,73.03,72.79,72.95,30732.0
2015-07-31 12:00:00,72.96,73.14,72.89,73.06,19288.0,72.96,73.14,72.89,73.06,19288.0
2015-07-31 12:10:00,73.13,73.14,72.78,72.95,15516.0,73.13,73.14,72.78,72.95,15516.0
2015-07-31 12:20:00,72.96,73.11,72.96,72.98,13042.0,72.96,73.11,72.96,72.98,13042.0
2015-07-31 12:30:00,73.06,73.11,72.78,73.06,19106.0,73.06,73.11,72.78,73.06,19106.0
2015-07-31 12:40:00,73.05,73.16,72.98,73.1,14070.0,73.05,73.16,72.98,73.1,14070.0
2015-07-31 12:50:00,73.09,73.59,73.07,73.37,13533.0,73.09,73.59,73.07,73.37,13533.0
2015-07-31 13:00:00,73.34,73.34,72.96,73.01,19054.0,73.34,73.34,72.96,73.01,19054.0
2015-07-31 13:10:00,73.02,73.33,73.01,73.2,9025.0,73.02,73.33,73.01,73.2,9025.0
2015-07-31 13:20:00,73.17,73.38,72.97,73.01,39728.0,73.17,73.38,72.97,73.01,39728.0
2015-07-31 13:30:00,73.01,73.37,72.8,73.37,59457.0,73.01,73.37,72.8,73.37,59457.0
2015-07-31 13:40:00,73.38,73.52,73.0,73.0,17250.0,73.38,73.52,73.0,73.0,17250.0
2015-07-31 13:50:00,73.0,73.03,72.75,72.9,20870.0,73.0,73.03,72.75,72.9,20870.0
2015-07-31 14:00:00,72.91,73.39,72.91,73.26,26199.0,72.91,73.39,72.91,73.26,26199.0
2015-07-31 14:10:00,73.22,73.58,73.06,73.06,17899.0,73.22,73.58,73.06,73.06,17899.0
2015-07-31 14:20:00,73.05,73.44,73.0,73.34,20662.0,73.05,73.44,73.0,73.34,20662.0
2015-07-31 14:30:00,73.34,73.61,72.98,73.23,34080.0,73.34,73.61,72.98,73.23,34080.0
2015-07-31 14:40:00,73.22,73.54,73.12,73.45,26262.0,73.22,73.54,73.12,73.45,26262.0
2015-07-31 14:50:00,73.42,73.77,73.36,73.39,33078.0,73.42,73.77,73.36,73.39,33078.0
2015-07-31 15:00:00,73.37,73.61,73.2,73.26,40375.0,73.37,73.61,73.2,73.26,40375.0
2015-07-31 15:10:00,73.24,73.26,72.98,73.05,36139.0,73.24,73.26,72.98,73.05,36139.0
2015-07-31 15:20:00,73.05,73.24,72.82,72.89,45837.0,73.05,73.24,72.82,72.89,45837.0
2015-07-31 15:30:00,72.87,73.01,72.79,72.95,35624.0,72.87,73.01,72.79,72.95,35624.0
2015-07-31 15:40:00,72.96,73.09,72.72,72.86,56136.0,72.96,73.09,72.72,72.86,56136.0
2015-07-31 15:50:00,72.86,72.86,72.55,72.73,180328.0,72.86,72.86,72.55,72.73,180328.0
2015-08-03 09:30:00,73.19,73.78,72.88,73.44,37197.0,73.19,73.78,72.88,73.44,37197.0
2015-08-03 09:40:00,73.45,73.65,72.96,72.98,45170.0,73.45,73.65,72.96,72.98,45170.0
2015-08-03 09:50:00,73.0,73.38,72.94,73.28,23344.0,73.0,73.38,72.94,73.28,23344.0
2015-08-03 10:00:00,73.27,73.36,73.13,73.2,22606.0,73.27,73.36,73.13,73.2,22606.0
2015-08-03 10:10:00,73.17,73.36,73.12,73.2,60222.0,73.17,73.36,73.12,73.2,60222.0
2015-08-03 10:20:00,73.21,73.38,73.16,73.35,22614.0,73.21,73.38,73.16,73.35,22614.0
2015-08-03 10:30:00,73.35,73.42,73.19,73.23,11545.0,73.35,73.42,73.19,73.23,11545.0
2015-08-03 10:40:00,73.29,73.3,73.17,73.29,18353.0,73.29,73.3,73.17,73.29,18353.0
2015-08-03 10:50:00,73.32,73.35,73.18,73.2,16063.0,73.32,73.35,73.18,73.2,16063.0
2015-08-03 11:00:00,73.2,73.27,73.12,73.27,20877.0,73.2,73.27,73.12,73.27,20877.0
2015-08-03 11:10:00,73.25,73.47,73.25,73.45,11117.0,73.25,73.47,73.25,73.45,11117.0
2015-08-03 11:20:00,73.45,73.48,73.21,73.26,14513.0,73.45,73.48,73.21,73.26,14513.0
2015-08-03 11:30:00,73.25,73.36,73.2,73.22,6780.0,73.25,73.36,73.2,73.22,6780.0
2015-08-03 11:40:00,73.21,73.34,73.18,73.28,14414.0,73.21,73.34,73.18,73.28,14414.0
2015-08-03 11:50:00,73.26,73.35,73.24,73.35,14218.0,73.26,73.35,73.24,73.35,14218.0
2015-08-03 12:00:00,73.39,73.5,73.37,73.42,26190.0,73.39,73.5,73.37,73.42,26190.0
2015-08-03 12:10:00,73.42,73.6,73.36,73.5,7544.0,73.42,73.6,73.36,73.5,7544.0
2015-08-03 12:20:00,73.44,73.48,73.36,73.44,17029.0,73.44,73.48,73.36,73.44,17029.0
2015-08-03 12:30:00,73.41,73.83,73.34,73.83,36035.0,73.41,73.83,73.34,73.83,36035.0
2015-08-03 12:40:00,73.81,73.82,73.52,73.54,43385.0,73.81,73.82,73.52,73.54,43385.0
2015-08-03 12:50:00,73.52,73.76,73.48,73.7,49239.0,73.52,73.76,73.48,73.7,49239.0
2015-08-03 13:00:00,73.7,73.75,73.58,73.74,26468.0,73.7,73.75,73.58,73.74,26468.0
2015-08-03 13:10:00,73.74,73.86,73.68,73.83,16545.0,73.74,73.86,73.68,73.83,16545.0
2015-08-03 13:20:00,73.81,73.98,73.72,73.88,21489.0,73.81,73.98,73.72,73.88,21489.0
2015-08-03 13:30:00,73.91,74.13,73.85,74.01,18716.0,73.91,74.13,73.85,74.01,18716.0
2015-08-03 13:40:00,74.03,74.19,73.93,74.11,13321.0,74.03,74.19,73.93,74.11,13321.0
2015-08-03 13:50:00,74.2,74.27,74.05,74.15,26323.0,74.2,74.27,74.05,74.15,26323.0
2015-08-03 14:00:00,74.11,74.25,74.04,74.14,22950.0,74.11,74.25,74.04,74.14,22950.0
2015-08-03 14:10:00,74.11,74.18,73.81,73.81,38274.0,74.11,74.18,73.81,73.81,38274.0
2015-08-03 14:20:00,73.76,73.97,73.66,73.95,16894.0,73.76,73.97,73.66,73.95,16894.0
2015-08-03 14:30:00,73.96,73.97,73.71,73.81,18304.0,73.96,73.97,73.71,73.81,18304.0
2015-08-03 14:40:00,73.87,73.9,73.67,73.68,11536.0,73.87,73.9,73.67,73.68,11536.0
2015-08-03 14:50:00,73.69,73.75,73.4,73.52,22803.0,73.69,73.75,73.4,73.52,22803.0
2015-08-03 15:00:00,73.56,73.7,73.44,73.6,22560.0,73.56,73.7,73.44,73.6,22560.0
2015-08-03 15:10:00,73.57,73.8,73.54,73.65,24176.0,73.57,73.8,73.54,73.65,24176.0
2015-08-03 15:20:00,73.68,73.76,73.63,73.73,37350.0,73.68,73.76,73.63,73.73,37350.0
2015-08-03 15:30:00,73.73,73.97,73.73,73.97,19248.0,73.73,73.97,73.73,73.97,19248.0
2015-08-03 15:40:00,73.98,74.12,73.94,74.12,38514.0,73.98,74.12,73.94,74.12,38514.0
2015-08-03 15:50:00,74.1,74.24,74.05,74.13,72482.0,74.1,74.24,74.05,74.13,72482.0
2015-08-04 09:30:00,74.31,74.67,74.22,74.3,20536.0,74.31,74.67,74.22,74.3,20536.0
2015-08-04 09:40:00,74.32,74.47,74.1,74.47,7349.0,74.32,74.47,74.1,74.47,7349.0
2015-08-04 09:50:00,74.48,74.75,74.38,74.64,10401.0,74.48,74.75,74.38,74.64,10401.0
2015-08-04 10:00:00,74.69,74.8,74.54,74.56,7570.0,74.69,74.8,74.54,74.56,7570.0
2015-08-04 10:10:00,74.55,74.72,74.46,74.6,7600.0,74.55,74.72,74.46,74.6,7600.0
2015-08-04 10:20:00,74.6,74.71,74.44,74.53,13000.0,74.6,74.71,74.44,74.53,13000.0
2015-08-04 10:30:00,74.49,74.53,74.17,74.26,33601.0,74.49,74.53,74.17,74.26,33601.0
2015-08-04 10:40:00,74.18,74.28,73.94,74.17,10100.0,74.18,74.28,73.94,74.17,10100.0
2015-08-04 10:50:00,74.14,74.29,74.01,74.27,14405.0,74.14,74.29,74.01,74.27,14405.0
2015-08-04 11:00:00,74.21,74.32,74.12,74.12,7193.0,74.21,74.32,74.12,74.12,7193.0
2015-08-04 11:10:00,74.09,74.22,74.04,74.04,5106.0,74.09,74.22,74.04,74.04,5106.0
2015-08-04 11:20:00,74.03,74.07,73.83,73.93,18265.0,74.03,74.07,73.83,73.93,18265.0
2015-08-04 11:30:00,73.93,74.19,73.82,74.07,12413.0,73.93,74.19,73.82,74.07,12413.0
2015-08-04 11:40:00,74.13,74.13,73.89,73.89,6204.0,74.13,74.13,73.89,73.89,6204.0
2015-08-04 11:50:00,73.82,73.96,73.75,73.84,10961.0,73.82,73.96,73.75,73.84,10961.0
2015-08-04 12:00:00,73.9,74.05,73.88,73.93,4340.0,73.9,74.05,73.88,73.93,4340.0
2015-08-04 12:10:00,73.83,73.98,73.8,73.95,5720.0,73.83,73.98,73.8,73.95,5720.0
2015-08-04 12:20:00,73.88,73.96,73.68,73.68,4648.0,73.88,73.96,73.68,73.68,4648.0
2015-08-04 12:30:00,73.66,73.93,73.66,73.85,6960.0,73.66,73.93,73.66,73.85,6960.0
2015-08-04 12:40:00,73.85,73.88,73.69,73.77,15964.0,73.85,73.88,73.69,73.77,15964.0
2015-08-04 12:50:00,73.78,73.9,73.7,73.76,10898.0,73.78,73.9,73.7,73.76,10898.0
2015-08-04 13:00:00,73.78,73.87,73.72,73.87,4100.0,73.78,73.87,73.72,73.87,4100.0
2015-08-04 13:10:00,73.88,73.9,73.71,73.84,6100.0,73.88,73.9,73.71,73.84,6100.0
2015-08-04 13:20:00,73.86,73.89,73.7,73.7,4204.0,73.86,73.89,73.7,73.7,4204.0
2015-08-04 13:30:00,73.75,73.86,73.6,73.6,12200.0,73.75,73.86,73.6,73.6,12200.0
2015-08-04 13:40:00,73.61,73.65,73.39,73.39,25222.0,73.61,73.65,73.39,73.39,25222.0
2015-08-04 13:50:00,73.34,73.5,73.2,73.3,9000.0,73.34,73.5,73.2,73.3,9000.0
2015-08-04 14:00:00,73.3,73.4,73.18,73.21,15054.0,73.3,73.4,73.18,73.21,15054.0
2015-08-04 14:10:00,73.21,73.25,73.08,73.19,9636.0,73.21,73.25,73.08,73.19,9636.0
2015-08-04 14:20:00,73.2,73.43,73.17,73.32,11276.0,73.2,73.43,73.17,73.32,11276.0
2015-08-04 14:30:00,73.32,73.49,73.26,73.47,39308.0,73.32,73.49,73.26,73.47,39308.0
2015-08-04 14:40:00,73.45,73.59,73.38,73.58,8711.0,73.45,73.59,73.38,73.58,8711.0
2015-08-04 14:50:00,73.58,73.58,73.38,73.45,11468.0,73.58,73.58,73.38,73.45,11468.0
2015-08-04 15:00:00,73.46,73.51,73.39,73.45,23630.0,73.46,73.51,73.39,73.45,23630.0
2015-08-04 15:10:00,73.44,73.44,73.29,73.34,13768.0,73.44,73.44,73.29,73.34,13768.0
2015-08-04 15:20:00,73.33,73.44,73.29,73.29,19698.0,73.33,73.44,73.29,73.29,19698.0
2015-08-04 15:30:00,73.28,73.67,73.27,73.58,21439.0,73.28,73.67,73.27,73.58,21439.0
2015-08-04 15:40:00,73.61,73.65,73.53,73.61,17362.0,73.61,73.65,73.53,73.61,17362.0
2015-08-04 15:50:00,73.63,73.64,73.44,73.45,80568.0,73.63,73.64,73.44,73.45,80568.0
2015-08-05 09:30:00,73.44,74.48,73.44,74.36,16983.0,73.44,74.48,73.44,74.36,16983.0
2015-08-05 09:40:00,74.37,74.47,73.85,74.35,8998.0,74.37,74.47,73.85,74.35,8998.0
2015-08-05 09:50:00,74.36,74.54,74.26,74.41,18723.0,74.36,74.54,74.26,74.41,18723.0
2015-08-05 10:00:00,74.47,74.47,74.12,74.27,9564.0,74.47,74.47,74.12,74.27,9564.0
2015-08-05 10:10:00,74.33,74.63,74.33,74.61,22138.0,74.33,74.63,74.33,74.61,22138.0
2015-08-05 10:20:00,74.55,74.83,74.54,74.7,35493.0,74.55,74.83,74.54,74.7,35493.0
2015-08-05 10:30:00,74.68,74.73,74.5,74.56,64289.0,74.68,74.73,74.5,74.56,64289.0
2015-08-05 10:40:00,74.53,74.8,74.53,74.69,15471.0,74.53,74.8,74.53,74.69,15471.0
2015-08-05 10:50:00,74.79,74.81,74.36,74.42,24981.0,74.79,74.81,74.36,74.42,24981.0
2015-08-05 11:00:00,74.42,74.56,74.25,74.28,17290.0,74.42,74.56,74.25,74.28,17290.0
2015-08-05 11:10:00,74.27,74.35,74.18,74.33,9679.0,74.27,74.35,74.18,74.33,9679.0
2015-08-05 11:20:00,74.26,74.31,73.86,74.15,17383.0,74.26,74.31,73.86,74.15,17383.0
2015-08-05 11:30:00,74.19,74.19,73.98,73.99,4810.0,74.19,74.19,73.98,73.99,4810.0
2015-08-05 11:40:00,73.95,74.21,73.95,74.01,13458.0,73.95,74.21,73.95,74.01,13458.0
2015-08-05 11:50:00,73.96,74.14,73.89,73.95,10198.0,73.96,74.14,73.89,73.95,10198.0
2015-08-05 12:00:00,73.96,74.16,73.89,74.1,26056.0,73.96,74.16,73.89,74.1,26056.0
2015-08-05 12:10:00,73.98,74.15,73.72,73.73,6648.0,73.98,74.15,73.72,73.73,6648.0
2015-08-05 12:20:00,73.79,73.95,73.69,73.73,13145.0,73.79,73.95,73.69,73.73,13145.0
2015-08-05 12:30:00,73.77,74.18,73.71,74.18,13731.0,73.77,74.18,73.71,74.18,13731.0
2015-08-05 12:40:00,74.13,74.4,73.9,74.4,11207.0,74.13,74.4,73.9,74.4,11207.0
2015-08-05 12:50:00,74.33,74.86,74.28,74.82,27531.0,74.33,74.86,74.28,74.82,27531.0
2015-08-05 13:00:00,74.88,75.04,74.7,74.73,22959.0,74.88,75.04,74.7,74.73,22959.0
2015-08-05 13:10:00,74.71,74.71,74.47,74.54,13040.0,74.71,74.71,74.47,74.54,13040.0
2015-08-05 13:20:00,74.57,74.76,74.57,74.76,6850.0,74.57,74.76,74.57,74.76,6850.0
2015-08-05 13:30:00,74.79,75.02,74.72,74.84,15559.0,74.79,75.02,74.72,74.84,15559.0
2015-08-05 13:40:00,74.89,75.05,74.69,74.93,22205.0,74.89,75.05,74.69,74.93,22205.0
2015-08-05 13:50:00,74.99,74.99,74.76,74.76,22087.0,74.99,74.99,74.76,74.76,22087.0
2015-08-05 14:00:00,74.78,74.91,74.71,74.72,8074.0,74.78,74.91,74.71,74.72,8074.0
2015-08-05 14:10:00,74.71,74.83,74.65,74.79,16870.0,74.71,74.83,74.65,74.79,16870.0
2015-08-05 14:20:00,74.75,74.94,74.73,74.92,6134.0,74.75,74.94,74.73,74.92,6134.0
2015-08-05 14:30:00,74.88,74.89,74.74,74.78,19855.0,74.88,74.89,74.74,74.78,19855.0
2015-08-05 14:40:00,74.75,74.88,74.72,74.86,10516.0,74.75,74.88,74.72,74.86,10516.0
2015-08-05 14:50:00,74.83,74.84,74.56,74.56,17052.0,74.83,74.84,74.56,74.56,17052.0
2015-08-05 15:00:00,74.56,74.85,74.56,74.77,19252.0,74.56,74.85,74.56,74.77,19252.0
2015-08-05 15:10:00,74.81,74.91,74.73,74.88,21775.0,74.81,74.91,74.73,74.88,21775.0
2015-08-05 15:20:00,74.89,75.11,74.87,74.94,40225.0,74.89,75.11,74.87,74.94,40225.0
2015-08-05 15:30:00,74.92,75.12,74.92,75.12,31772.0,74.92,75.12,74.92,75.12,31772.0
2015-08-05 15:40:00,75.07,75.17,75.03,75.12,58688.0,75.07,75.17,75.03,75.12,58688.0
2015-08-05 15:50:00,75.08,75.21,75.0,75.12,72604.0,75.08,75.21,75.0,75.12,72604.0
2015-08-06 09:30:00,75.98,76.77,75.49,76.47,78024.0,75.98,76.77,75.49,76.47,78024.0
2015-08-06 09:40:00,76.48,77.44,76.46,77.21,58300.0,76.48,77.44,76.46,77.21,58300.0
2015-08-06 09:50:00,77.04,77.64,76.95,77.58,31302.0,77.04,77.64,76.95,77.58,31302.0
2015-08-06 10:00:00,77.56,77.7,77.12,77.25,89766.0,77.56,77.7,77.12,77.25,89766.0
2015-08-06 10:10:00,77.19,77.34,76.86,76.98,31133.0,77.19,77.34,76.86,76.98,31133.0
2015-08-06 10:20:00,77.0,77.18,76.63,76.85,45039.0,77.0,77.18,76.63,76.85,45039.0
2015-08-06 10:30:00,76.76,76.91,76.52,76.69,37149.0,76.76,76.91,76.52,76.69,37149.0
2015-08-06 10:40:00,76.69,77.13,76.56,76.96,20300.0,76.69,77.13,76.56,76.96,20300.0
2015-08-06 10:50:00,77.03,77.25,76.74,76.84,26575.0,77.03,77.25,76.74,76.84,26575.0
2015-08-06 11:00:00,76.86,77.05,76.68,77.0,23160.0,76.86,77.05,76.68,77.0,23160.0
2015-08-06 11:10:00,77.05,77.24,76.8,76.93,33222.0,77.05,77.24,76.8,76.93,33222.0
2015-08-06 11:20:00,76.93,77.02,76.67,76.77,20835.0,76.93,77.02,76.67,76.77,20835.0
2015-08-06 11:30:00,76.77,76.85,76.34,76.42,46915.0,76.77,76.85,76.34,76.42,46915.0
2015-08-06 11:40:00,76.37,76.55,76.24,76.27,17468.0,76.37,76.55,76.24,76.27,17468.0
2015-08-06 11:50:00,76.31,76.31,75.87,76.06,43506.0,76.31,76.31,75.87,76.06,43506.0
2015-08-06 12:00:00,76.04,76.06,75.8,75.99,20738.0,76.04,76.06,75.8,75.99,20738.0
2015-08-06 12:10:00,75.98,76.2,75.88,75.98,21349.0,75.98,76.2,75.88,75.98,21349.0
2015-08-06 12:20:00,75.98,76.13,75.73,76.08,16591.0,75.98,76.13,75.73,76.08,16591.0
2015-08-06 12:30:00,76.05,76.31,75.68,75.92,29053.0,76.05,76.31,75.68,75.92,29053.0
2015-08-06 12:40:00,75.92,76.19,75.71,75.8,24868.0,75.92,76.19,75.71,75.8,24868.0
2015-08-06 12:50:00,75.78,75.78,75.39,75.42,96523.0,75.78,75.78,75.39,75.42,96523.0
2015-08-06 13:00:00,75.44,75.7,75.36,75.51,14099.0,75.44,75.7,75.36,75.51,14099.0
2015-08-06 13:10:00,75.44,75.63,75.38,75.61,15962.0,75.44,75.63,75.38,75.61,15962.0
2015-08-06 13:20:00,75.6,75.72,75.47,75.47,9001.0,75.6,75.72,75.47,75.47,9001.0
2015-08-06 13:30:00,75.47,75.61,75.37,75.37,16314.0,75.47,75.61,75.37,75.37,16314.0
2015-08-06 13:40:00,75.4,75.44,75.26,75.37,10427.0,75.4,75.44,75.26,75.37,10427.0
2015-08-06 13:50:00,75.33,75.46,75.13,75.16,9931.0,75.33,75.46,75.13,75.16,9931.0
2015-08-06 14:00:00,75.08,75.17,74.96,75.0,26308.0,75.08,75.17,74.96,75.0,26308.0
2015-08-06 14:10:00,74.99,75.03,74.94,74.97,21276.0,74.99,75.03,74.94,74.97,21276.0
2015-08-06 14:20:00,74.95,75.1,74.95,75.07,26771.0,74.95,75.1,74.95,75.07,26771.0
2015-08-06 14:30:00,75.07,75.34,74.98,75.34,28342.0,75.07,75.34,74.98,75.34,28342.0
2015-08-06 14:40:00,75.34,75.34,75.03,75.03,19783.0,75.34,75.34,75.03,75.03,19783.0
2015-08-06 14:50:00,75.02,75.24,75.0,75.15,36840.0,75.02,75.24,75.0,75.15,36840.0
2015-08-06 15:00:00,75.15,75.23,74.95,75.0,23895.0,75.15,75.23,74.95,75.0,23895.0
2015-08-06 15:10:00,75.01,75.07,74.91,74.98,35140.0,75.01,75.07,74.91,74.98,35140.0
2015-08-06 15:20:00,74.96,75.02,74.87,74.97,30278.0,74.96,75.02,74.87,74.97,30278.0
2015-08-06 15:30:00,75.0,75.03,74.89,75.01,49064.0,75.0,75.03,74.89,75.01,49064.0
2015-08-06 15:40:00,75.02,75.14,74.93,75.14,44387.0,75.02,75.14,74.93,75.14,44387.0
2015-08-06 15:50:00,75.14,75.31,75.03,75.24,91908.0,75.14,75.31,75.03,75.24,91908.0
2015-08-07 09:30:00,75.34,75.42,74.7,74.89,57718.0,75.34,75.42,74.7,74.89,57718.0
2015-08-07 09:40:00,74.86,75.28,74.83,75.15,38528.0,74.86,75.28,74.83,75.15,38528.0
2015-08-07 09:50:00,75.16,75.49,75.01,75.44,21400.0,75.16,75.49,75.01,75.44,21400.0
2015-08-07 10:00:00,75.43,75.53,75.01,75.36,9500.0,75.43,75.53,75.01,75.36,9500.0
2015-08-07 10:10:00,75.38,75.52,75.01,75.08,11300.0,75.38,75.52,75.01,75.08,11300.0
2015-08-07 10:20:00,75.12,75.12,74.67,74.81,15208.0,75.12,75.12,74.67,74.81,15208.0
2015-08-07 10:30:00,74.72,75.06,74.71,75.0,7525.0,74.72,75.06,74.71,75.0,7525.0
2015-08-07 10:40:00,75.05,75.22,74.85,75.08,24103.0,75.05,75.22,74.85,75.08,24103.0
2015-08-07 10:50:00,75.07,75.1,74.86,74.92,14698.0,75.07,75.1,74.86,74.92,14698.0
2015-08-07 11:00:00,74.92,75.0,74.81,75.0,12397.0,74.92,75.0,74.81,75.0,12397.0
2015-08-07 11:10:00,74.97,75.0,74.71,74.71,14527.0,74.97,75.0,74.71,74.71,14527.0
2015-08-07 11:20:00,74.76,75.0,74.71,74.97,14100.0,74.76,75.0,74.71,74.97,14100.0
2015-08-07 11:30:00,74.97,75.04,74.7,74.7,27773.0,74.97,75.04,74.7,74.7,27773.0
2015-08-07 11:40:00,74.65,74.77,74.55,74.77,10900.0,74.65,74.77,74.55,74.77,10900.0
2015-08-07 11:50:00,74.78,74.99,74.78,74.95,25324.0,74.78,74.99,74.78,74.95,25324.0
2015-08-07 12:00:00,74.91,75.05,74.91,75.0,15524.0,74.91,75.05,74.91,75.0,15524.0
2015-08-07 12:10:00,75.0,75.26,74.99,75.26,5332.0,75.0,75.26,74.99,75.26,5332.0
2015-08-07 12:20:00,75.19,75.25,75.14,75.14,4921.0,75.19,75.25,75.14,75.14,4921.0
2015-08-07 12:30:00,75.12,75.12,74.98,74.98,8520.0,75.12,75.12,74.98,74.98,8520.0
2015-08-07 12:40:00,74.99,75.17,74.99,75.13,5207.0,74.99,75.17,74.99,75.13,5207.0
2015-08-07 12:50:00,75.15,75.2,75.08,75.16,9239.0,75.15,75.2,75.08,75.16,9239.0
2015-08-07 13:00:00,75.2,75.2,75.04,75.13,11013.0,75.2,75.2,75.04,75.13,11013.0
2015-08-07 13:10:00,75.06,75.12,75.06,75.08,6274.0,75.06,75.12,75.06,75.08,6274.0
2015-08-07 13:20:00,75.11,75.18,75.08,75.16,4139.0,75.11,75.18,75.08,75.16,4139.0
2015-08-07 13:30:00,75.22,75.43,75.18,75.43,12305.0,75.22,75.43,75.18,75.43,12305.0
2015-08-07 13:40:00,75.42,75.53,75.34,75.53,7404.0,75.42,75.53,75.34,75.53,7404.0
2015-08-07 13:50:00,75.52,75.55,75.37,75.39,7433.0,75.52,75.55,75.37,75.39,7433.0
2015-08-07 14:00:00,75.39,75.55,75.29,75.54,13995.0,75.39,75.55,75.29,75.54,13995.0
2015-08-07 14:10:00,75.57,75.88,75.57,75.78,17784.0,75.57,75.88,75.57,75.78,17784.0
2015-08-07 14:20:00,75.83,75.9,75.75,75.84,10292.0,75.83,75.9,75.75,75.84,10292.0
2015-08-07 14:30:00,75.82,75.87,75.7,75.76,12237.0,75.82,75.87,75.7,75.76,12237.0
2015-08-07 14:40:00,75.79,75.86,75.74,75.8,10321.0,75.79,75.86,75.74,75.8,10321.0
2015-08-07 14:50:00,75.81,76.3,75.79,76.28,31760.0,75.81,76.3,75.79,76.28,31760.0
2015-08-07 15:00:00,76.28,76.39,76.2,76.33,33424.0,76.28,76.39,76.2,76.33,33424.0
2015-08-07 15:10:00,76.3,76.45,76.3,76.39,20023.0,76.3,76.45,76.3,76.39,20023.0
2015-08-07 15:20:00,76.41,76.68,76.18,76.57,26777.0,76.41,76.68,76.18,76.57,26777.0
2015-08-07 15:30:00,76.62,76.66,76.49,76.57,23376.0,76.62,76.66,76.49,76.57,23376.0
2015-08-07 15:40:00,76.57,76.62,76.37,76.48,19645.0,76.57,76.62,76.37,76.48,19645.0
2015-08-07 15:50:00,76.47,76.6,76.34,76.58,58188.0,76.47,76.6,76.34,76.58,58188.0
2015-08-10 09:30:00,76.92,77.49,76.76,77.49,22898.0,76.92,77.49,76.76,77.49,22898.0
2015-08-10 09:40:00,77.44,78.13,77.43,78.08,39734.0,77.44,78.13,77.43,78.08,39734.0
2015-08-10 09:50:00,78.0,78.02,77.57,77.87,21969.0,78.0,78.02,77.57,77.87,21969.0
2015-08-10 10:00:00,77.86,78.19,77.79,77.95,30442.0,77.86,78.19,77.79,77.95,30442.0
2015-08-10 10:10:00,77.95,77.99,77.68,77.8,25022.0,77.95,77.99,77.68,77.8,25022.0
2015-08-10 10:20:00,77.81,78.16,77.75,77.98,34350.0,77.81,78.16,77.75,77.98,34350.0
2015-08-10 10:30:00,77.95,78.06,77.74,77.76,27928.0,77.95,78.06,77.74,77.76,27928.0
2015-08-10 10:40:00,77.84,78.12,77.8,78.0,21264.0,77.84,78.12,77.8,78.0,21264.0
2015-08-10 10:50:00,78.0,78.02,77.85,77.99,19375.0,78.0,78.02,77.85,77.99,19375.0
2015-08-10 11:00:00,77.99,78.01,77.87,77.92,17000.0,77.99,78.01,77.87,77.92,17000.0
2015-08-10 11:10:00,77.85,77.95,77.83,77.88,10159.0,77.85,77.95,77.83,77.88,10159.0
2015-08-10 11:20:00,77.88,77.96,77.57,77.6,10380.0,77.88,77.96,77.57,77.6,10380.0
2015-08-10 11:30:00,77.52,77.72,77.52,77.64,16329.0,77.52,77.72,77.52,77.64,16329.0
2015-08-10 11:40:00,77.6,77.76,77.51,77.63,23556.0,77.6,77.76,77.51,77.63,23556.0
2015-08-10 11:50:00,77.63,78.08,77.63,78.02,16189.0,77.63,78.08,77.63,78.02,16189.0
2015-08-10 12:00:00,77.95,78.06,77.81,77.92,15974.0,77.95,78.06,77.81,77.92,15974.0
2015-08-10 12:10:00,77.97,78.03,77.8,77.91,17856.0,77.97,78.03,77.8,77.91,17856.0
2015-08-10 12:20:00,77.88,77.94,77.8,77.83,7153.0,77.88,77.94,77.8,77.83,7153.0
2015-08-10 12:30:00,77.78,77.78,77.46,77.5,5355.0,77.78,77.78,77.46,77.5,5355.0
2015-08-10 12:40:00,77.45,77.67,77.45,77.56,13600.0,77.45,77.67,77.45,77.56,13600.0
2015-08-10 12:50:00,77.6,77.63,77.44,77.63,9050.0,77.6,77.63,77.44,77.63,9050.0
2015-08-10 13:00:00,77.63,77.75,77.58,77.65,9087.0,77.63,77.75,77.58,77.65,9087.0
2015-08-10 13:10:00,77.61,77.7,77.59,77.7,8567.0,77.61,77.7,77.59,77.7,8567.0
2015-08-10 13:20:00,77.69,77.75,77.51,77.55,7862.0,77.69,77.75,77.51,77.55,7862.0
2015-08-10 13:30:00,77.51,77.54,77.35,77.48,16994.0,77.51,77.54,77.35,77.48,16994.0
2015-08-10 13:40:00,77.4,77.41,77.11,77.35,18150.0,77.4,77.41,77.11,77.35,18150.0
2015-08-10 13:50:00,77.36,77.52,77.27,77.45,13907.0,77.36,77.52,77.27,77.45,13907.0
2015-08-10 14:00:00,77.49,77.49,77.13,77.14,7980.0,77.49,77.49,77.13,77.14,7980.0
2015-08-10 14:10:00,77.19,77.38,77.03,77.23,9689.0,77.19,77.38,77.03,77.23,9689.0
2015-08-10 14:20:00,77.33,77.33,77.09,77.15,11094.0,77.33,77.33,77.09,77.15,11094.0
2015-08-10 14:30:00,77.18,77.31,77.0,77.31,29089.0,77.18,77.31,77.0,77.31,29089.0
2015-08-10 14:40:00,77.28,77.41,77.19,77.24,31000.0,77.28,77.41,77.19,77.24,31000.0
2015-08-10 14:50:00,77.25,77.34,77.17,77.3,16286.0,77.25,77.34,77.17,77.3,16286.0
2015-08-10 15:00:00,77.3,77.35,77.21,77.26,19711.0,77.3,77.35,77.21,77.26,19711.0
2015-08-10 15:10:00,77.29,77.29,77.17,77.17,13177.0,77.29,77.29,77.17,77.17,13177.0
2015-08-10 15:20:00,77.18,77.29,77.18,77.23,15656.0,77.18,77.29,77.18,77.23,15656.0
2015-08-10 15:30:00,77.28,77.35,77.23,77.31,22443.0,77.28,77.35,77.23,77.31,22443.0
2015-08-10 15:40:00,77.31,77.44,77.29,77.34,27526.0,77.31,77.44,77.29,77.34,27526.0
2015-08-10 15:50:00,77.3,77.55,77.21,77.45,65359.0,77.3,77.55,77.21,77.45,65359.0
2015-08-11 09:30:00,76.95,77.64,76.95,76.98,13771.0,76.95,77.64,76.95,76.98,13771.0
2015-08-11 09:40:00,76.99,77.37,76.66,77.36,11029.0,76.99,77.37,76.66,77.36,11029.0
2015-08-11 09:50:00,77.34,77.35,76.9,77.05,10150.0,77.34,77.35,76.9,77.05,10150.0
2015-08-11 10:00:00,77.04,77.06,76.81,77.06,8821.0,77.04,77.06,76.81,77.06,8821.0
2015-08-11 10:10:00,77.03,77.7,77.0,77.7,6334.0,77.03,77.7,77.0,77.7,6334.0
2015-08-11 10:20:00,77.83,77.89,77.57,77.57,7826.0,77.83,77.89,77.57,77.57,7826.0
2015-08-11 10:30:00,77.48,77.6,77.41,77.41,10443.0,77.48,77.6,77.41,77.41,10443.0
2015-08-11 10:40:00,77.41,77.8,77.4,77.76,13867.0,77.41,77.8,77.4,77.76,13867.0
2015-08-11 10:50:00,77.79,78.02,77.73,78.0,23650.0,77.79,78.02,77.73,78.0,23650.0
2015-08-11 11:00:00,78.0,78.06,77.82,77.89,26276.0,78.0,78.06,77.82,77.89,26276.0
2015-08-11 11:10:00,77.87,77.95,77.55,77.65,13450.0,77.87,77.95,77.55,77.65,13450.0
2015-08-11 11:20:00,77.61,77.67,77.28,77.31,14176.0,77.61,77.67,77.28,77.31,14176.0
2015-08-11 11:30:00,77.37,77.39,77.1,77.16,13634.0,77.37,77.39,77.1,77.16,13634.0
2015-08-11 11:40:00,77.16,77.22,76.86,76.86,12104.0,77.16,77.22,76.86,76.86,12104.0
2015-08-11 11:50:00,76.9,77.16,76.81,77.03,27211.0,76.9,77.16,76.81,77.03,27211.0
2015-08-11 12:00:00,77.03,77.25,77.02,77.17,27759.0,77.03,77.25,77.02,77.17,27759.0
2015-08-11 12:10:00,77.17,77.27,76.88,76.88,6000.0,77.17,77.27,76.88,76.88,6000.0
2015-08-11 12:20:00,76.89,76.97,76.72,76.92,12832.0,76.89,76.97,76.72,76.92,12832.0
2015-08-11 12:30:00,76.92,76.95,76.79,76.85,12198.0,76.92,76.95,76.79,76.85,12198.0
2015-08-11 12:40:00,76.85,76.89,76.68,76.68,12950.0,76.85,76.89,76.68,76.68,12950.0
2015-08-11 12:50:00,76.76,76.77,76.6,76.69,8338.0,76.76,76.77,76.6,76.69,8338.0
2015-08-11 13:00:00,76.69,76.76,76.63,76.68,9670.0,76.69,76.76,76.63,76.68,9670.0
2015-08-11 13:10:00,76.68,76.78,76.64,76.64,3903.0,76.68,76.78,76.64,76.64,3903.0
2015-08-11 13:20:00,76.62,76.64,76.5,76.63,8462.0,76.62,76.64,76.5,76.63,8462.0
2015-08-11 13:30:00,76.62,76.76,76.56,76.75,10675.0,76.62,76.76,76.56,76.75,10675.0
2015-08-11 13:40:00,76.76,76.95,76.75,76.92,7500.0,76.76,76.95,76.75,76.92,7500.0
2015-08-11 13:50:00,76.97,77.05,76.84,76.88,7422.0,76.97,77.05,76.84,76.88,7422.0
2015-08-11 14:00:00,76.85,77.15,76.8,77.1,6816.0,76.85,77.15,76.8,77.1,6816.0
2015-08-11 14:10:00,77.1,77.12,76.82,76.96,8359.0,77.1,77.12,76.82,76.96,8359.0
2015-08-11 14:20:00,76.95,77.1,76.9,77.07,11300.0,76.95,77.1,76.9,77.07,11300.0
2015-08-11 14:30:00,77.08,77.08,76.82,77.0,10987.0,77.08,77.08,76.82,77.0,10987.0
2015-08-11 14:40:00,76.96,77.02,76.89,77.01,9319.0,76.96,77.02,76.89,77.01,9319.0
2015-08-11 14:50:00,76.99,77.23,76.97,77.16,10807.0,76.99,77.23,76.97,77.16,10807.0
2015-08-11 15:00:00,77.19,77.22,77.03,77.14,9706.0,77.19,77.22,77.03,77.14,9706.0
2015-08-11 15:10:00,77.12,77.28,77.1,77.11,6038.0,77.12,77.28,77.1,77.11,6038.0
2015-08-11 15:20:00,77.1,77.13,76.97,77.13,11719.0,77.1,77.13,76.97,77.13,11719.0
2015-08-11 15:30:00,77.12,77.23,77.08,77.23,12981.0,77.12,77.23,77.08,77.23,12981.0
2015-08-11 15:40:00,77.22,77.23,77.09,77.13,19535.0,77.22,77.23,77.09,77.13,19535.0
2015-08-11 15:50:00,77.11,77.3,77.11,77.22,36494.0,77.11,77.3,77.11,77.22,36494.0
2015-08-12 09:30:00,76.73,76.78,76.05,76.49,17277.0,76.73,76.78,76.05,76.49,17277.0
2015-08-12 09:40:00,76.68,77.16,76.61,76.95,7103.0,76.68,77.16,76.61,76.95,7103.0
2015-08-12 09:50:00,76.87,77.2,76.77,76.82,15445.0,76.87,77.2,76.77,76.82,15445.0
2015-08-12 10:00:00,76.83,76.96,76.54,76.81,10064.0,76.83,76.96,76.54,76.81,10064.0
2015-08-12 10:10:00,76.8,76.8,76.37,76.37,5219.0,76.8,76.8,76.37,76.37,5219.0
2015-08-12 10:20:00,76.42,76.44,76.15,76.33,15650.0,76.42,76.44,76.15,76.33,15650.0
2015-08-12 10:30:00,76.26,76.55,76.24,76.42,10836.0,76.26,76.55,76.24,76.42,10836.0
2015-08-12 10:40:00,76.41,76.44,76.17,76.28,8961.0,76.41,76.44,76.17,76.28,8961.0
2015-08-12 10:50:00,76.27,76.38,76.19,76.32,11161.0,76.27,76.38,76.19,76.32,11161.0
2015-08-12 11:00:00,76.33,76.39,76.25,76.38,5869.0,76.33,76.39,76.25,76.38,5869.0
2015-08-12 11:10:00,76.42,76.51,76.29,76.43,6723.0,76.42,76.51,76.29,76.43,6723.0
2015-08-12 11:20:00,76.44,76.64,76.39,76.63,8700.0,76.44,76.64,76.39,76.63,8700.0
2015-08-12 11:30:00,76.61,76.61,76.25,76.25,5004.0,76.61,76.61,76.25,76.25,5004.0
2015-08-12 11:40:00,76.26,76.27,76.08,76.17,8100.0,76.26,76.27,76.08,76.17,8100.0
2015-08-12 11:50:00,76.13,76.15,75.89,75.95,11353.0,76.13,76.15,75.89,75.95,11353.0
2015-08-12 12:00:00,75.89,76.05,75.8,75.98,6848.0,75.89,76.05,75.8,75.98,6848.0
2015-08-12 12:10:00,76.07,76.38,76.01,76.37,8715.0,76.07,76.38,76.01,76.37,8715.0
2015-08-12 12:20:00,76.37,76.4,76.25,76.27,3600.0,76.37,76.4,76.25,76.27,3600.0
2015-08-12 12:30:00,76.27,76.61,76.23,76.61,3825.0,76.27,76.61,76.23,76.61,3825.0
2015-08-12 12:40:00,76.6,76.67,76.2,76.28,8119.0,76.6,76.67,76.2,76.28,8119.0
2015-08-12 12:50:00,76.25,76.36,76.25,76.26,3500.0,76.25,76.36,76.25,76.26,3500.0
2015-08-12 13:00:00,76.36,76.54,76.29,76.49,22416.0,76.36,76.54,76.29,76.49,22416.0
2015-08-12 13:10:00,76.42,76.48,76.34,76.43,7140.0,76.42,76.48,76.34,76.43,7140.0
2015-08-12 13:20:00,76.44,76.64,76.42,76.42,3475.0,76.44,76.64,76.42,76.42,3475.0
2015-08-12 13:30:00,76.46,76.51,76.28,76.44,8600.0,76.46,76.51,76.28,76.44,8600.0
2015-08-12 13:40:00,76.44,76.78,76.42,76.78,3130.0,76.44,76.78,76.42,76.78,3130.0
2015-08-12 13:50:00,76.95,77.1,76.81,76.86,6415.0,76.95,77.1,76.81,76.86,6415.0
2015-08-12 14:00:00,76.8,76.87,76.64,76.73,8533.0,76.8,76.87,76.64,76.73,8533.0
2015-08-12 14:10:00,76.77,76.84,76.63,76.63,5770.0,76.77,76.84,76.63,76.63,5770.0
2015-08-12 14:20:00,76.64,76.8,76.46,76.47,8453.0,76.64,76.8,76.46,76.47,8453.0
2015-08-12 14:30:00,76.54,76.71,76.46,76.71,5776.0,76.54,76.71,76.46,76.71,5776.0
2015-08-12 14:40:00,76.76,76.91,76.74,76.91,2874.0,76.76,76.91,76.74,76.91,2874.0
2015-08-12 14:50:00,76.84,76.97,76.75,76.96,5873.0,76.84,76.97,76.75,76.96,5873.0
2015-08-12 15:00:00,76.92,77.0,76.84,76.84,5044.0,76.92,77.0,76.84,76.84,5044.0
2015-08-12 15:10:00,76.87,76.97,76.76,76.97,10560.0,76.87,76.97,76.76,76.97,10560.0
2015-08-12 15:20:00,76.91,77.12,76.88,77.03,17125.0,76.91,77.12,76.88,77.03,17125.0
2015-08-12 15:30:00,77.01,77.16,76.98,77.05,9500.0,77.01,77.16,76.98,77.05,9500.0
2015-08-12 15:40:00,77.1,77.12,77.0,77.1,11700.0,77.1,77.12,77.0,77.1,11700.0
2015-08-12 15:50:00,77.08,77.18,76.96,77.18,30272.0,77.08,77.18,76.96,77.18,30272.0
2015-08-13 09:30:00,77.21,77.25,76.77,76.85,10690.0,77.21,77.25,76.77,76.85,10690.0
2015-08-13 09:40:00,76.87,76.88,76.55,76.72,4154.0,76.87,76.88,76.55,76.72,4154.0
2015-08-13 09:50:00,76.7,76.98,76.62,76.71,5900.0,76.7,76.98,76.62,76.71,5900.0
2015-08-13 10:00:00,76.73,77.24,76.51,77.23,10300.0,76.73,77.24,76.51,77.23,10300.0
2015-08-13 10:10:00,77.23,77.3,77.06,77.28,8395.0,77.23,77.3,77.06,77.28,8395.0
2015-08-13 10:20:00,77.31,77.55,77.31,77.55,3650.0,77.31,77.55,77.31,77.55,3650.0
2015-08-13 10:30:00,77.58,77.74,77.41,77.7,4837.0,77.58,77.74,77.41,77.7,4837.0
2015-08-13 10:40:00,77.7,77.75,77.49,77.49,4800.0,77.7,77.75,77.49,77.49,4800.0
2015-08-13 10:50:00,77.49,77.68,77.41,77.41,4700.0,77.49,77.68,77.41,77.41,4700.0
2015-08-13 11:00:00,77.4,77.53,77.36,77.36,4343.0,77.4,77.53,77.36,77.36,4343.0
2015-08-13 11:10:00,77.36,77.55,77.32,77.41,10300.0,77.36,77.55,77.32,77.41,10300.0
2015-08-13 11:20:00,77.41,77.46,77.34,77.42,3345.0,77.41,77.46,77.34,77.42,3345.0
2015-08-13 11:30:00,77.31,77.37,77.14,77.35,6857.0,77.31,77.37,77.14,77.35,6857.0
2015-08-13 11:40:00,77.31,77.51,77.28,77.51,6550.0,77.31,77.51,77.28,77.51,6550.0
2015-08-13 11:50:00,77.48,77.66,77.43,77.51,4274.0,77.48,77.66,77.43,77.51,4274.0
2015-08-13 12:00:00,77.52,77.76,77.5,77.58,3294.0,77.52,77.76,77.5,77.58,3294.0
2015-08-13 12:10:00,77.68,77.68,77.42,77.43,7159.0,77.68,77.68,77.42,77.43,7159.0
2015-08-13 12:20:00,77.41,77.41,77.27,77.28,7723.0,77.41,77.41,77.27,77.28,7723.0
2015-08-13 12:30:00,77.35,77.45,77.28,77.33,10296.0,77.35,77.45,77.28,77.33,10296.0
2015-08-13 12:40:00,77.3,77.31,77.19,77.28,3600.0,77.3,77.31,77.19,77.28,3600.0
2015-08-13 12:50:00,77.29,77.35,77.19,77.29,6100.0,77.29,77.35,77.19,77.29,6100.0
2015-08-13 13:00:00,77.26,77.35,77.2,77.35,9588.0,77.26,77.35,77.2,77.35,9588.0
2015-08-13 13:10:00,77.38,77.38,77.19,77.19,4550.0,77.38,77.38,77.19,77.19,4550.0
2015-08-13 13:20:00,77.19,77.3,77.19,77.3,2400.0,77.19,77.3,77.19,77.3,2400.0
2015-08-13 13:30:00,77.24,77.3,77.19,77.29,4614.0,77.24,77.3,77.19,77.29,4614.0
2015-08-13 13:40:00,77.3,77.34,77.13,77.25,3800.0,77.3,77.34,77.13,77.25,3800.0
2015-08-13 13:50:00,77.2,77.2,76.98,76.98,7395.0,77.2,77.2,76.98,76.98,7395.0
2015-08-13 14:00:00,77.05,77.19,77.04,77.18,5304.0,77.05,77.19,77.04,77.18,5304.0
2015-08-13 14:10:00,77.2,77.31,77.14,77.14,2000.0,77.2,77.31,77.14,77.14,2000.0
2015-08-13 14:20:00,77.22,77.23,77.06,77.11,5000.0,77.22,77.23,77.06,77.11,5000.0
2015-08-13 14:30:00,77.16,77.35,77.16,77.31,2600.0,77.16,77.35,77.16,77.31,2600.0
2015-08-13 14:40:00,77.31,77.39,77.22,77.39,5300.0,77.31,77.39,77.22,77.39,5300.0
2015-08-13 14:50:00,77.38,77.41,77.23,77.23,4028.0,77.38,77.41,77.23,77.23,4028.0
2015-08-13 15:00:00,77.25,77.42,77.25,77.29,8300.0,77.25,77.42,77.25,77.29,8300.0
2015-08-13 15:10:00,77.31,77.35,77.18,77.31,9500.0,77.31,77.35,77.18,77.31,9500.0
2015-08-13 15:20:00,77.31,77.33,77.15,77.22,10622.0,77.31,77.33,77.15,77.22,10622.0
2015-08-13 15:30:00,77.22,77.22,77.08,77.22,13540.0,77.22,77.22,77.08,77.22,13540.0
2015-08-13 15:40:00,77.22,77.24,77.08,77.13,13580.0,77.22,77.24,77.08,77.13,13580.0
2015-08-13 15:50:00,77.18,77.26,77.12,77.15,25024.0,77.18,77.26,77.12,77.15,25024.0
2015-08-14 09:30:00,77.35,77.35,76.75,76.75,3889.0,77.35,77.35,76.75,76.75,3889.0
2015-08-14 09:40:00,76.78,77.06,76.75,76.92,3804.0,76.78,77.06,76.75,76.92,3804.0
2015-08-14 09:50:00,77.16,77.39,76.95,77.08,2443.0,77.16,77.39,76.95,77.08,2443.0
2015-08-14 10:00:00,77.08,77.5,77.08,77.5,1700.0,77.08,77.5,77.08,77.5,1700.0
2015-08-14 10:10:00,77.44,77.44,77.19,77.3,5043.0,77.44,77.44,77.19,77.3,5043.0
2015-08-14 10:20:00,77.35,77.36,77.15,77.21,1900.0,77.35,77.36,77.15,77.21,1900.0
2015-08-14 10:30:00,77.27,77.47,77.21,77.34,11650.0,77.27,77.47,77.21,77.34,11650.0
2015-08-14 10:40:00,77.36,77.43,77.26,77.29,19113.0,77.36,77.43,77.26,77.29,19113.0
2015-08-14 10:50:00,77.35,77.38,77.0,77.1,14960.0,77.35,77.38,77.0,77.1,14960.0
2015-08-14 11:00:00,77.03,77.03,76.8,76.84,5000.0,77.03,77.03,76.8,76.84,5000.0
2015-08-14 11:10:00,76.84,76.98,76.84,76.95,1560.0,76.84,76.98,76.84,76.95,1560.0
2015-08-14 11:20:00,76.99,77.28,76.96,77.28,6502.0,76.99,77.28,76.96,77.28,6502.0
2015-08-14 11:30:00,77.17,77.24,76.94,77.13,6648.0,77.17,77.24,76.94,77.13,6648.0
2015-08-14 11:40:00,77.2,77.36,77.2,77.36,1400.0,77.2,77.36,77.2,77.36,1400.0
2015-08-14 11:50:00,77.3,77.4,77.19,77.25,8138.0,77.3,77.4,77.19,77.25,8138.0
2015-08-14 12:00:00,77.29,77.46,77.17,77.27,4878.0,77.29,77.46,77.17,77.27,4878.0
2015-08-14 12:10:00,77.17,77.31,77.16,77.31,1151.0,77.17,77.31,77.16,77.31,1151.0
2015-08-14 12:20:00,77.34,77.39,77.14,77.24,20024.0,77.34,77.39,77.14,77.24,20024.0
2015-08-14 12:30:00,77.25,77.37,77.25,77.34,3739.0,77.25,77.37,77.25,77.34,3739.0
2015-08-14 12:40:00,77.24,77.32,77.04,77.04,3825.0,77.24,77.32,77.04,77.04,3825.0
2015-08-14 12:50:00,77.03,77.2,77.01,77.17,2400.0,77.03,77.2,77.01,77.17,2400.0
2015-08-14 13:00:00,77.23,77.26,77.14,77.17,8968.0,77.23,77.26,77.14,77.17,8968.0
2015-08-14 13:10:00,77.21,77.35,77.02,77.35,8131.0,77.21,77.35,77.02,77.35,8131.0
2015-08-14 13:20:00,77.38,77.67,77.38,77.67,5000.0,77.38,77.67,77.38,77.67,5000.0
2015-08-14 13:30:00,77.7,77.8,77.64,77.64,7200.0,77.7,77.8,77.64,77.64,7200.0
2015-08-14 13:40:00,77.64,77.68,77.26,77.48,7500.0,77.64,77.68,77.26,77.48,7500.0
2015-08-14 13:50:00,77.51,77.62,77.44,77.52,6778.0,77.51,77.62,77.44,77.52,6778.0
2015-08-14 14:00:00,77.47,77.52,77.32,77.36,4448.0,77.47,77.52,77.32,77.36,4448.0
2015-08-14 14:10:00,77.35,77.57,77.33,77.52,5600.0,77.35,77.57,77.33,77.52,5600.0
2015-08-14 14:20:00,77.51,77.57,77.38,77.4,8985.0,77.51,77.57,77.38,77.4,8985.0
2015-08-14 14:30:00,77.47,77.74,77.47,77.55,5234.0,77.47,77.74,77.47,77.55,5234.0
2015-08-14 14:40:00,77.63,77.74,77.52,77.52,5685.0,77.63,77.74,77.52,77.52,5685.0
2015-08-14 14:50:00,77.5,77.54,77.44,77.51,2693.0,77.5,77.54,77.44,77.51,2693.0
2015-08-14 15:00:00,77.52,77.65,77.5,77.58,8069.0,77.52,77.65,77.5,77.58,8069.0
2015-08-14 15:10:00,77.58,77.58,77.35,77.48,5070.0,77.58,77.58,77.35,77.48,5070.0
2015-08-14 15:20:00,77.42,77.58,77.41,77.42,4843.0,77.42,77.58,77.41,77.42,4843.0
2015-08-14 15:30:00,77.44,77.59,77.44,77.57,11984.0,77.44,77.59,77.44,77.57,11984.0
2015-08-14 15:40:00,77.53,77.74,77.53,77.65,7853.0,77.53,77.74,77.53,77.65,7853.0
2015-08-14 15:50:00,77.63,77.69,77.55,77.66,16505.0,77.63,77.69,77.55,77.66,16505.0
2015-08-17 09:30:00,77.22,77.22,76.86,77.15,10924.0,77.22,77.22,76.86,77.15,10924.0
2015-08-17 09:40:00,77.19,77.36,76.95,77.3,14686.0,77.19,77.36,76.95,77.3,14686.0
2015-08-17 09:50:00,77.28,77.46,77.2,77.3,3800.0,77.28,77.46,77.2,77.3,3800.0
2015-08-17 10:00:00,77.33,77.44,77.22,77.39,2230.0,77.33,77.44,77.22,77.39,2230.0
2015-08-17 10:10:00,77.48,78.25,77.48,78.23,17634.0,77.48,78.25,77.48,78.23,17634.0
2015-08-17 10:20:00,78.22,78.26,78.14,78.19,2600.0,78.22,78.26,78.14,78.19,2600.0
2015-08-17 10:30:00,78.19,78.27,77.88,77.89,6100.0,78.19,78.27,77.88,77.89,6100.0
2015-08-17 10:40:00,77.84,78.12,77.84,78.11,4200.0,77.84,78.12,77.84,78.11,4200.0
2015-08-17 10:50:00,78.09,78.33,78.06,78.32,6282.0,78.09,78.33,78.06,78.32,6282.0
2015-08-17 11:00:00,78.33,78.66,78.32,78.6,5813.0,78.33,78.66,78.32,78.6,5813.0
2015-08-17 11:10:00,78.61,78.72,78.19,78.21,8035.0,78.61,78.72,78.19,78.21,8035.0
2015-08-17 11:20:00,78.22,78.22,77.9,77.9,5800.0,78.22,78.22,77.9,77.9,5800.0
2015-08-17 11:30:00,77.84,77.99,77.83,77.98,8028.0,77.84,77.99,77.83,77.98,8028.0
2015-08-17 11:40:00,78.0,78.13,77.88,78.13,8901.0,78.0,78.13,77.88,78.13,8901.0
2015-08-17 11:50:00,78.15,78.39,78.11,78.39,5335.0,78.15,78.39,78.11,78.39,5335.0
2015-08-17 12:00:00,78.43,78.48,78.23,78.48,9353.0,78.43,78.48,78.23,78.48,9353.0
2015-08-17 12:10:00,78.49,78.49,78.32,78.33,6839.0,78.49,78.49,78.32,78.33,6839.0
2015-08-17 12:20:00,78.36,78.57,78.34,78.38,5370.0,78.36,78.57,78.34,78.38,5370.0
2015-08-17 12:30:00,78.38,78.55,78.37,78.48,6127.0,78.38,78.55,78.37,78.48,6127.0
2015-08-17 12:40:00,78.47,78.71,78.47,78.71,3060.0,78.47,78.71,78.47,78.71,3060.0
2015-08-17 12:50:00,78.71,78.74,78.41,78.65,20401.0,78.71,78.74,78.41,78.65,20401.0
2015-08-17 13:00:00,78.61,78.61,78.4,78.4,4130.0,78.61,78.61,78.4,78.4,4130.0
2015-08-17 13:10:00,78.38,78.41,78.23,78.39,5500.0,78.38,78.41,78.23,78.39,5500.0
2015-08-17 13:20:00,78.36,78.55,78.32,78.53,7484.0,78.36,78.55,78.32,78.53,7484.0
2015-08-17 13:30:00,78.52,78.54,78.44,78.49,4740.0,78.52,78.54,78.44,78.49,4740.0
2015-08-17 13:40:00,78.55,78.58,78.48,78.55,16630.0,78.55,78.58,78.48,78.55,16630.0
2015-08-17 13:50:00,78.51,78.66,78.43,78.65,11556.0,78.51,78.66,78.43,78.65,11556.0
2015-08-17 14:00:00,78.65,78.69,78.58,78.61,10634.0,78.65,78.69,78.58,78.61,10634.0
2015-08-17 14:10:00,78.62,78.67,78.45,78.45,6430.0,78.62,78.67,78.45,78.45,6430.0
2015-08-17 14:20:00,78.46,78.46,78.2,78.2,4600.0,78.46,78.46,78.2,78.2,4600.0
2015-08-17 14:30:00,78.2,78.35,78.16,78.26,11210.0,78.2,78.35,78.16,78.26,11210.0
2015-08-17 14:40:00,78.25,78.28,78.2,78.21,5100.0,78.25,78.28,78.2,78.21,5100.0
2015-08-17 14:50:00,78.22,78.46,78.22,78.43,8875.0,78.22,78.46,78.22,78.43,8875.0
2015-08-17 15:00:00,78.5,78.75,78.48,78.67,16672.0,78.5,78.75,78.48,78.67,16672.0
2015-08-17 15:10:00,78.72,78.86,78.36,78.53,29639.0,78.72,78.86,78.36,78.53,29639.0
2015-08-17 15:20:00,78.48,78.57,78.41,78.52,15800.0,78.48,78.57,78.41,78.52,15800.0
2015-08-17 15:30:00,78.51,78.55,78.3,78.31,36487.0,78.51,78.55,78.3,78.31,36487.0
2015-08-17 15:40:00,78.32,78.49,78.28,78.41,38140.0,78.32,78.49,78.28,78.41,38140.0
2015-08-17 15:50:00,78.46,78.68,78.41,78.67,41129.0,78.46,78.68,78.41,78.67,41129.0
2015-08-18 09:30:00,78.14,78.91,78.14,78.48,15672.0,78.14,78.91,78.14,78.48,15672.0
2015-08-18 09:40:00,78.39,78.89,78.22,78.71,9164.0,78.39,78.89,78.22,78.71,9164.0
2015-08-18 09:50:00,78.83,79.34,78.83,79.31,19508.0,78.83,79.34,78.83,79.31,19508.0
2015-08-18 10:00:00,79.27,79.27,78.83,78.99,16643.0,79.27,79.27,78.83,78.99,16643.0
2015-08-18 10:10:00,78.99,79.06,78.78,78.93,19192.0,78.99,79.06,78.78,78.93,19192.0
2015-08-18 10:20:00,78.99,79.14,78.98,79.1,13223.0,78.99,79.14,78.98,79.1,13223.0
2015-08-18 10:30:00,79.1,79.18,79.01,79.18,26276.0,79.1,79.18,79.01,79.18,26276.0
2015-08-18 10:40:00,79.14,79.37,79.09,79.34,15199.0,79.14,79.37,79.09,79.34,15199.0
2015-08-18 10:50:00,79.36,79.62,79.32,79.56,13126.0,79.36,79.62,79.32,79.56,13126.0
2015-08-18 11:00:00,79.56,79.58,79.29,79.51,13016.0,79.56,79.58,79.29,79.51,13016.0
2015-08-18 11:10:00,79.47,79.47,79.07,79.08,8934.0,79.47,79.47,79.07,79.08,8934.0
2015-08-18 11:20:00,79.06,79.07,78.74,78.87,13792.0,79.06,79.07,78.74,78.87,13792.0
2015-08-18 11:30:00,78.94,79.05,78.81,79.04,5200.0,78.94,79.05,78.81,79.04,5200.0
2015-08-18 11:40:00,79.01,79.17,78.95,79.0,8779.0,79.01,79.17,78.95,79.0,8779.0
2015-08-18 11:50:00,79.0,79.33,78.96,79.31,24206.0,79.0,79.33,78.96,79.31,24206.0
2015-08-18 12:00:00,79.33,79.38,79.21,79.26,7600.0,79.33,79.38,79.21,79.26,7600.0
2015-08-18 12:10:00,79.29,79.39,78.96,78.98,11319.0,79.29,79.39,78.96,78.98,11319.0
2015-08-18 12:20:00,79.04,79.12,78.99,79.02,3500.0,79.04,79.12,78.99,79.02,3500.0
2015-08-18 12:30:00,79.02,79.06,78.82,78.93,4940.0,79.02,79.06,78.82,78.93,4940.0
2015-08-18 12:40:00,78.97,78.97,78.65,78.79,14120.0,78.97,78.97,78.65,78.79,14120.0
2015-08-18 12:50:00,78.77,78.79,78.5,78.51,5250.0,78.77,78.79,78.5,78.51,5250.0
2015-08-18 13:00:00,78.46,78.57,78.43,78.47,5193.0,78.46,78.57,78.43,78.47,5193.0
2015-08-18 13:10:00,78.46,78.84,78.45,78.84,3590.0,78.46,78.84,78.45,78.84,3590.0
2015-08-18 13:20:00,78.84,78.86,78.74,78.84,13325.0,78.84,78.86,78.74,78.84,13325.0
2015-08-18 13:30:00,78.92,78.98,78.76,78.78,7028.0,78.92,78.98,78.76,78.78,7028.0
2015-08-18 13:40:00,78.79,78.91,78.74,78.81,6596.0,78.79,78.91,78.74,78.81,6596.0
2015-08-18 13:50:00,78.69,78.69,78.4,78.4,6772.0,78.69,78.69,78.4,78.4,6772.0
2015-08-18 14:00:00,78.4,78.45,78.27,78.45,5172.0,78.4,78.45,78.27,78.45,5172.0
2015-08-18 14:10:00,78.48,78.55,78.34,78.35,4095.0,78.48,78.55,78.34,78.35,4095.0
2015-08-18 14:20:00,78.32,78.36,78.28,78.28,4810.0,78.32,78.36,78.28,78.28,4810.0
2015-08-18 14:30:00,78.26,78.34,78.19,78.34,5083.0,78.26,78.34,78.19,78.34,5083.0
2015-08-18 14:40:00,78.34,78.52,78.27,78.47,8026.0,78.34,78.52,78.27,78.47,8026.0
2015-08-18 14:50:00,78.46,78.59,78.38,78.41,9621.0,78.46,78.59,78.38,78.41,9621.0
2015-08-18 15:00:00,78.44,78.44,78.33,78.41,7895.0,78.44,78.44,78.33,78.41,7895.0
2015-08-18 15:10:00,78.41,78.48,78.39,78.42,9283.0,78.41,78.48,78.39,78.42,9283.0
2015-08-18 15:20:00,78.44,78.44,78.25,78.33,12430.0,78.44,78.44,78.25,78.33,12430.0
2015-08-18 15:30:00,78.39,78.4,78.27,78.29,6900.0,78.39,78.4,78.27,78.29,6900.0
2015-08-18 15:40:00,78.29,78.45,78.25,78.43,13980.0,78.29,78.45,78.25,78.43,13980.0
2015-08-18 15:50:00,78.42,78.42,78.31,78.4,21975.0,78.42,78.42,78.31,78.4,21975.0
2015-08-19 09:30:00,78.47,78.47,77.37,77.59,7657.0,78.47,78.47,77.37,77.59,7657.0
2015-08-19 09:40:00,77.64,77.69,77.42,77.58,21043.0,77.64,77.69,77.42,77.58,21043.0
2015-08-19 09:50:00,77.52,77.59,77.29,77.55,7506.0,77.52,77.59,77.29,77.55,7506.0
2015-08-19 10:00:00,77.55,77.88,77.55,77.72,9249.0,77.55,77.88,77.55,77.72,9249.0
2015-08-19 10:10:00,77.65,77.98,77.64,77.65,6900.0,77.65,77.98,77.64,77.65,6900.0
2015-08-19 10:20:00,77.65,78.1,77.65,77.76,22565.0,77.65,78.1,77.65,77.76,22565.0
2015-08-19 10:30:00,77.76,77.76,77.43,77.59,6157.0,77.76,77.76,77.43,77.59,6157.0
2015-08-19 10:40:00,77.58,77.8,77.37,77.76,14195.0,77.58,77.8,77.37,77.76,14195.0
2015-08-19 10:50:00,77.79,77.79,77.49,77.49,5200.0,77.79,77.79,77.49,77.49,5200.0
2015-08-19 11:00:00,77.59,78.02,77.55,78.02,20164.0,77.59,78.02,77.55,78.02,20164.0
2015-08-19 11:10:00,78.02,78.12,77.78,77.78,13561.0,78.02,78.12,77.78,77.78,13561.0
2015-08-19 11:20:00,77.75,77.76,77.45,77.45,8400.0,77.75,77.76,77.45,77.45,8400.0
2015-08-19 11:30:00,77.45,77.86,77.43,77.86,10226.0,77.45,77.86,77.43,77.86,10226.0
2015-08-19 11:40:00,77.89,77.89,77.67,77.67,8373.0,77.89,77.89,77.67,77.67,8373.0
2015-08-19 11:50:00,77.64,78.06,77.52,78.04,15574.0,77.64,78.06,77.52,78.04,15574.0
2015-08-19 12:00:00,78.08,78.32,78.02,78.29,14791.0,78.08,78.32,78.02,78.29,14791.0
2015-08-19 12:10:00,78.3,78.3,78.03,78.03,2900.0,78.3,78.3,78.03,78.03,2900.0
2015-08-19 12:20:00,78.0,78.05,77.87,77.96,3105.0,78.0,78.05,77.87,77.96,3105.0
2015-08-19 12:30:00,78.12,78.3,78.1,78.29,600.0,78.12,78.3,78.1,78.29,600.0
2015-08-19 12:40:00,78.29,78.63,78.24,78.61,14612.0,78.29,78.63,78.24,78.61,14612.0
2015-08-19 12:50:00,78.65,78.65,78.23,78.23,5950.0,78.65,78.65,78.23,78.23,5950.0
2015-08-19 13:00:00,78.2,78.42,78.19,78.42,3645.0,78.2,78.42,78.19,78.42,3645.0
2015-08-19 13:10:00,78.38,78.75,78.33,78.75,5226.0,78.38,78.75,78.33,78.75,5226.0
2015-08-19 13:20:00,78.76,78.76,78.56,78.56,4100.0,78.76,78.76,78.56,78.56,4100.0
2015-08-19 13:30:00,78.47,78.47,78.19,78.24,22605.0,78.47,78.47,78.19,78.24,22605.0
2015-08-19 13:40:00,78.29,78.34,78.24,78.32,3600.0,78.29,78.34,78.24,78.32,3600.0
2015-08-19 13:50:00,78.34,78.34,78.05,78.16,5697.0,78.34,78.34,78.05,78.16,5697.0
2015-08-19 14:00:00,78.23,78.75,78.23,78.71,8415.0,78.23,78.75,78.23,78.71,8415.0
2015-08-19 14:10:00,78.73,78.81,78.55,78.6,6242.0,78.73,78.81,78.55,78.6,6242.0
2015-08-19 14:20:00,78.61,78.78,78.5,78.64,9260.0,78.61,78.78,78.5,78.64,9260.0
2015-08-19 14:30:00,78.62,78.73,78.51,78.62,8869.0,78.62,78.73,78.51,78.62,8869.0
2015-08-19 14:40:00,78.63,78.64,78.35,78.57,6186.0,78.63,78.64,78.35,78.57,6186.0
2015-08-19 14:50:00,78.58,78.58,78.13,78.24,7570.0,78.58,78.58,78.13,78.24,7570.0
2015-08-19 15:00:00,78.24,78.4,78.13,78.36,13600.0,78.24,78.4,78.13,78.36,13600.0
2015-08-19 15:10:00,78.34,78.45,78.1,78.1,15300.0,78.34,78.45,78.1,78.1,15300.0
2015-08-19 15:20:00,78.15,78.29,78.05,78.29,14622.0,78.15,78.29,78.05,78.29,14622.0
2015-08-19 15:30:00,78.27,78.44,78.21,78.29,12023.0,78.27,78.44,78.21,78.29,12023.0
2015-08-19 15:40:00,78.3,78.46,78.29,78.33,16351.0,78.3,78.46,78.29,78.33,16351.0
2015-08-19 15:50:00,78.33,78.45,78.12,78.2,34846.0,78.33,78.45,78.12,78.2,34846.0
2015-08-20 09:30:00,77.17,77.28,76.71,77.08,18501.0,77.17,77.28,76.71,77.08,18501.0
2015-08-20 09:40:00,77.21,77.34,76.87,77.01,12579.0,77.21,77.34,76.87,77.01,12579.0
2015-08-20 09:50:00,77.13,77.26,76.81,76.98,31245.0,77.13,77.26,76.81,76.98,31245.0
2015-08-20 10:00:00,76.98,77.26,76.94,77.21,6115.0,76.98,77.26,76.94,77.21,6115.0
2015-08-20 10:10:00,77.31,77.31,76.96,77.04,18430.0,77.31,77.31,76.96,77.04,18430.0
2015-08-20 10:20:00,77.04,77.09,76.49,76.51,9038.0,77.04,77.09,76.49,76.51,9038.0
2015-08-20 10:30:00,76.55,76.61,76.34,76.61,8806.0,76.55,76.61,76.34,76.61,8806.0
2015-08-20 10:40:00,76.8,76.84,76.54,76.65,10825.0,76.8,76.84,76.54,76.65,10825.0
2015-08-20 10:50:00,76.65,76.71,76.51,76.51,4550.0,76.65,76.71,76.51,76.51,4550.0
2015-08-20 11:00:00,76.51,76.56,76.34,76.4,9026.0,76.51,76.56,76.34,76.4,9026.0
2015-08-20 11:10:00,76.44,76.54,76.24,76.31,9420.0,76.44,76.54,76.24,76.31,9420.0
2015-08-20 11:20:00,76.28,76.61,76.2,76.53,5765.0,76.28,76.61,76.2,76.53,5765.0
2015-08-20 11:30:00,76.47,76.56,76.33,76.45,6942.0,76.47,76.56,76.33,76.45,6942.0
2015-08-20 11:40:00,76.49,76.7,76.4,76.7,5300.0,76.49,76.7,76.4,76.7,5300.0
2015-08-20 11:50:00,76.71,77.21,76.63,77.18,25357.0,76.71,77.21,76.63,77.18,25357.0
2015-08-20 12:00:00,77.1,77.23,76.92,77.15,7472.0,77.1,77.23,76.92,77.15,7472.0
2015-08-20 12:10:00,77.16,77.16,76.74,76.94,5500.0,77.16,77.16,76.74,76.94,5500.0
2015-08-20 12:20:00,76.88,76.88,76.53,76.59,7633.0,76.88,76.88,76.53,76.59,7633.0
2015-08-20 12:30:00,76.74,76.83,76.66,76.79,4310.0,76.74,76.83,76.66,76.79,4310.0
2015-08-20 12:40:00,76.79,76.79,76.4,76.56,5891.0,76.79,76.79,76.4,76.56,5891.0
2015-08-20 12:50:00,76.6,76.6,76.34,76.46,6685.0,76.6,76.6,76.34,76.46,6685.0
2015-08-20 13:00:00,76.5,76.5,76.24,76.39,5300.0,76.5,76.5,76.24,76.39,5300.0
2015-08-20 13:10:00,76.34,76.81,76.34,76.76,5357.0,76.34,76.81,76.34,76.76,5357.0
2015-08-20 13:20:00,76.79,76.88,76.65,76.76,12407.0,76.79,76.88,76.65,76.76,12407.0
2015-08-20 13:30:00,76.72,76.83,76.64,76.82,4700.0,76.72,76.83,76.64,76.82,4700.0
2015-08-20 13:40:00,76.81,76.9,76.58,76.89,4400.0,76.81,76.9,76.58,76.89,4400.0
2015-08-20 13:50:00,76.92,77.06,76.92,77.03,4500.0,76.92,77.06,76.92,77.03,4500.0
2015-08-20 14:00:00,77.01,77.01,76.69,76.74,5598.0,77.01,77.01,76.69,76.74,5598.0
2015-08-20 14:10:00,76.76,76.76,76.5,76.5,17480.0,76.76,76.76,76.5,76.5,17480.0
2015-08-20 14:20:00,76.5,76.6,76.36,76.37,16846.0,76.5,76.6,76.36,76.37,16846.0
2015-08-20 14:30:00,76.37,76.48,76.25,76.42,24996.0,76.37,76.48,76.25,76.42,24996.0
2015-08-20 14:40:00,76.41,76.57,76.23,76.42,16991.0,76.41,76.57,76.23,76.42,16991.0
2015-08-20 14:50:00,76.37,76.54,76.33,76.33,6000.0,76.37,76.54,76.33,76.33,6000.0
2015-08-20 15:00:00,76.33,76.55,76.33,76.5,18517.0,76.33,76.55,76.33,76.5,18517.0
2015-08-20 15:10:00,76.57,76.57,76.39,76.43,8813.0,76.57,76.57,76.39,76.43,8813.0
2015-08-20 15:20:00,76.4,76.5,76.28,76.39,10912.0,76.4,76.5,76.28,76.39,10912.0
2015-08-20 15:30:00,76.4,76.53,76.29,76.29,14144.0,76.4,76.53,76.29,76.29,14144.0
2015-08-20 15:40:00,76.29,76.39,76.18,76.26,17584.0,76.29,76.39,76.18,76.26,17584.0
2015-08-20 15:50:00,76.18,76.18,75.77,75.8,42664.0,76.18,76.18,75.77,75.8,42664.0
2015-08-21 09:30:00,75.29,75.8,75.01,75.29,15143.0,75.29,75.8,75.01,75.29,15143.0
2015-08-21 09:40:00,75.29,75.35,75.04,75.29,19716.0,75.29,75.35,75.04,75.29,19716.0
2015-08-21 09:50:00,75.3,75.48,75.21,75.37,20514.0,75.3,75.48,75.21,75.37,20514.0
2015-08-21 10:00:00,75.37,75.53,75.17,75.26,10728.0,75.37,75.53,75.17,75.26,10728.0
2015-08-21 10:10:00,75.28,75.48,75.14,75.47,15600.0,75.28,75.48,75.14,75.47,15600.0
2015-08-21 10:20:00,75.48,75.63,75.16,75.16,29532.0,75.48,75.63,75.16,75.16,29532.0
2015-08-21 10:30:00,75.17,75.24,74.91,75.01,12721.0,75.17,75.24,74.91,75.01,12721.0
2015-08-21 10:40:00,75.03,75.07,74.82,74.84,10754.0,75.03,75.07,74.82,74.84,10754.0
2015-08-21 10:50:00,74.91,75.21,74.85,75.07,9586.0,74.91,75.21,74.85,75.07,9586.0
2015-08-21 11:00:00,75.17,75.2,74.87,74.87,7760.0,75.17,75.2,74.87,74.87,7760.0
2015-08-21 11:10:00,74.87,75.28,74.61,75.17,11549.0,74.87,75.28,74.61,75.17,11549.0
2015-08-21 11:20:00,75.17,75.19,74.85,74.9,14530.0,75.17,75.19,74.85,74.9,14530.0
2015-08-21 11:30:00,74.9,74.95,74.51,74.56,13050.0,74.9,74.95,74.51,74.56,13050.0
2015-08-21 11:40:00,74.52,74.75,74.31,74.65,19126.0,74.52,74.75,74.31,74.65,19126.0
2015-08-21 11:50:00,74.65,75.3,74.57,75.3,16666.0,74.65,75.3,74.57,75.3,16666.0
2015-08-21 12:00:00,75.2,75.22,74.89,74.95,18219.0,75.2,75.22,74.89,74.95,18219.0
2015-08-21 12:10:00,74.96,75.29,74.78,74.89,7730.0,74.96,75.29,74.78,74.89,7730.0
2015-08-21 12:20:00,75.0,75.07,74.73,74.85,5100.0,75.0,75.07,74.73,74.85,5100.0
2015-08-21 12:30:00,75.0,75.04,74.61,74.61,7400.0,75.0,75.04,74.61,74.61,7400.0
2015-08-21 12:40:00,74.61,74.62,74.38,74.49,9000.0,74.61,74.62,74.38,74.49,9000.0
2015-08-21 12:50:00,74.47,74.47,74.18,74.18,5592.0,74.47,74.47,74.18,74.18,5592.0
2015-08-21 13:00:00,74.15,74.41,74.15,74.33,10057.0,74.15,74.41,74.15,74.33,10057.0
2015-08-21 13:10:00,74.32,74.66,74.31,74.54,4961.0,74.32,74.66,74.31,74.54,4961.0
2015-08-21 13:20:00,74.55,75.0,74.55,75.0,4491.0,74.55,75.0,74.55,75.0,4491.0
2015-08-21 13:30:00,75.0,75.0,74.84,74.94,3500.0,75.0,75.0,74.84,74.94,3500.0
2015-08-21 13:40:00,74.92,75.07,74.78,74.88,11997.0,74.92,75.07,74.78,74.88,11997.0
2015-08-21 13:50:00,74.86,75.17,74.71,75.15,13325.0,74.86,75.17,74.71,75.15,13325.0
2015-08-21 14:00:00,75.22,75.26,74.94,75.12,8525.0,75.22,75.26,74.94,75.12,8525.0
2015-08-21 14:10:00,75.1,75.15,74.97,74.98,12022.0,75.1,75.15,74.97,74.98,12022.0
2015-08-21 14:20:00,75.07,75.12,74.96,75.09,7520.0,75.07,75.12,74.96,75.09,7520.0
2015-08-21 14:30:00,75.12,75.2,74.67,74.67,14726.0,75.12,75.2,74.67,74.67,14726.0
2015-08-21 14:40:00,74.67,74.67,74.34,74.41,6960.0,74.67,74.67,74.34,74.41,6960.0
2015-08-21 14:50:00,74.39,74.54,74.32,74.41,6863.0,74.39,74.54,74.32,74.41,6863.0
2015-08-21 15:00:00,74.42,74.55,74.35,74.35,6530.0,74.42,74.55,74.35,74.35,6530.0
2015-08-21 15:10:00,74.34,74.35,73.96,74.3,13013.0,74.34,74.35,73.96,74.3,13013.0
2015-08-21 15:20:00,74.3,74.45,74.23,74.31,8180.0,74.3,74.45,74.23,74.31,8180.0
2015-08-21 15:30:00,74.33,74.42,74.17,74.33,21538.0,74.33,74.42,74.17,74.33,21538.0
2015-08-21 15:40:00,74.3,74.58,74.3,74.52,12242.0,74.3,74.58,74.3,74.52,12242.0
2015-08-21 15:50:00,74.52,74.65,74.15,74.17,59598.0,74.52,74.65,74.15,74.17,59598.0
2015-08-24 09:30:00,71.28,71.71,69.9,71.31,36380.0,71.28,71.71,69.9,71.31,36380.0
2015-08-24 09:40:00,71.5,72.91,71.29,72.08,35826.0,71.5,72.91,71.29,72.08,35826.0
2015-08-24 09:50:00,72.25,72.35,71.6,72.03,11216.0,72.25,72.35,71.6,72.03,11216.0
2015-08-24 10:00:00,72.01,72.76,71.92,72.54,25243.0,72.01,72.76,71.92,72.54,25243.0
2015-08-24 10:10:00,72.68,72.98,72.62,72.66,16124.0,72.68,72.98,72.62,72.66,16124.0
2015-08-24 10:20:00,72.69,73.01,72.54,72.58,21771.0,72.69,73.01,72.54,72.58,21771.0
2015-08-24 10:30:00,72.56,73.58,72.38,73.54,81636.0,72.56,73.58,72.38,73.54,81636.0
2015-08-24 10:40:00,73.57,73.6,72.64,73.24,40030.0,73.57,73.6,72.64,73.24,40030.0
2015-08-24 10:50:00,73.19,73.78,73.18,73.55,36603.0,73.19,73.78,73.18,73.55,36603.0
2015-08-24 11:00:00,73.55,73.73,72.82,73.09,13260.0,73.55,73.73,72.82,73.09,13260.0
2015-08-24 11:10:00,73.09,73.09,72.68,73.06,32893.0,73.09,73.09,72.68,73.06,32893.0
2015-08-24 11:20:00,72.97,73.01,72.41,72.46,16902.0,72.97,73.01,72.41,72.46,16902.0
2015-08-24 11:30:00,72.44,72.64,72.31,72.6,17639.0,72.44,72.64,72.31,72.6,17639.0
2015-08-24 11:40:00,72.62,72.77,72.42,72.77,7740.0,72.62,72.77,72.42,72.77,7740.0
2015-08-24 11:50:00,72.8,73.45,72.79,73.28,13084.0,72.8,73.45,72.79,73.28,13084.0
2015-08-24 12:00:00,73.25,73.25,72.75,72.99,10551.0,73.25,73.25,72.75,72.99,10551.0
2015-08-24 12:10:00,72.99,73.2,72.72,72.96,18305.0,72.99,73.2,72.72,72.96,18305.0
2015-08-24 12:20:00,72.95,73.16,72.76,72.79,16492.0,72.95,73.16,72.76,72.79,16492.0
2015-08-24 12:30:00,72.81,73.04,72.67,72.99,17150.0,72.81,73.04,72.67,72.99,17150.0
2015-08-24 12:40:00,72.95,73.02,72.39,72.39,10421.0,72.95,73.02,72.39,72.39,10421.0
2015-08-24 12:50:00,72.4,72.71,72.33,72.52,18804.0,72.4,72.71,72.33,72.52,18804.0
2015-08-24 13:00:00,72.47,72.92,72.38,72.83,18146.0,72.47,72.92,72.38,72.83,18146.0
2015-08-24 13:10:00,72.89,72.93,72.45,72.64,20391.0,72.89,72.93,72.45,72.64,20391.0
2015-08-24 13:20:00,72.64,72.64,72.13,72.34,14998.0,72.64,72.64,72.13,72.34,14998.0
2015-08-24 13:30:00,72.39,72.4,71.97,71.97,7200.0,72.39,72.4,71.97,71.97,7200.0
2015-08-24 13:40:00,71.97,72.26,71.91,72.21,23823.0,71.97,72.26,71.91,72.21,23823.0
2015-08-24 13:50:00,72.2,72.2,71.62,71.7,10021.0,72.2,72.2,71.62,71.7,10021.0
2015-08-24 14:00:00,71.74,71.77,71.48,71.59,21038.0,71.74,71.77,71.48,71.59,21038.0
2015-08-24 14:10:00,71.57,71.66,71.08,71.58,14792.0,71.57,71.66,71.08,71.58,14792.0
2015-08-24 14:20:00,71.63,71.64,71.14,71.27,13503.0,71.63,71.64,71.14,71.27,13503.0
2015-08-24 14:30:00,71.31,71.74,71.23,71.56,33032.0,71.31,71.74,71.23,71.56,33032.0
2015-08-24 14:40:00,71.57,71.57,70.95,71.02,16553.0,71.57,71.57,70.95,71.02,16553.0
2015-08-24 14:50:00,71.01,71.03,70.64,70.64,20702.0,71.01,71.03,70.64,70.64,20702.0
2015-08-24 15:00:00,70.64,70.79,70.36,70.73,53667.0,70.64,70.79,70.36,70.73,53667.0
2015-08-24 15:10:00,70.72,70.77,70.42,70.49,14048.0,70.72,70.77,70.42,70.49,14048.0
2015-08-24 15:20:00,70.48,70.76,70.25,70.45,16376.0,70.48,70.76,70.25,70.45,16376.0
2015-08-24 15:30:00,70.49,71.45,70.38,71.45,22756.0,70.49,71.45,70.38,71.45,22756.0
2015-08-24 15:40:00,71.41,71.68,70.91,71.16,26183.0,71.41,71.68,70.91,71.16,26183.0
2015-08-24 15:50:00,71.05,71.58,70.87,70.87,149062.0,71.05,71.58,70.87,70.87,149062.0
2015-08-25 09:30:00,72.96,73.78,71.32,71.59,27143.0,72.96,73.78,71.32,71.59,27143.0
2015-08-25 09:40:00,71.62,71.98,71.41,71.74,15027.0,71.62,71.98,71.41,71.74,15027.0
2015-08-25 09:50:00,71.68,72.17,71.67,71.78,9335.0,71.68,72.17,71.67,71.78,9335.0
2015-08-25 10:00:00,71.9,71.99,71.35,71.65,18874.0,71.9,71.99,71.35,71.65,18874.0
2015-08-25 10:10:00,71.74,72.06,71.3,71.91,16444.0,71.74,72.06,71.3,71.91,16444.0
2015-08-25 10:20:00,71.92,71.98,71.5,71.61,10500.0,71.92,71.98,71.5,71.61,10500.0
2015-08-25 10:30:00,71.64,71.65,71.15,71.29,16753.0,71.64,71.65,71.15,71.29,16753.0
2015-08-25 10:40:00,71.34,71.46,71.16,71.26,11347.0,71.34,71.46,71.16,71.26,11347.0
2015-08-25 10:50:00,71.26,71.56,71.2,71.49,8442.0,71.26,71.56,71.2,71.49,8442.0
2015-08-25 11:00:00,71.58,71.86,71.58,71.86,9212.0,71.58,71.86,71.58,71.86,9212.0
2015-08-25 11:10:00,71.93,72.16,71.88,72.05,14587.0,71.93,72.16,71.88,72.05,14587.0
2015-08-25 11:20:00,72.04,72.27,71.78,71.79,27998.0,72.04,72.27,71.78,71.79,27998.0
2015-08-25 11:30:00,71.73,72.0,71.61,71.86,9777.0,71.73,72.0,71.61,71.86,9777.0
2015-08-25 11:40:00,71.83,72.05,71.61,71.92,11790.0,71.83,72.05,71.61,71.92,11790.0
2015-08-25 11:50:00,71.86,72.05,71.75,71.92,8162.0,71.86,72.05,71.75,71.92,8162.0
2015-08-25 12:00:00,71.96,72.04,71.78,71.95,6900.0,71.96,72.04,71.78,71.95,6900.0
2015-08-25 12:10:00,71.95,72.01,71.68,71.68,16533.0,71.95,72.01,71.68,71.68,16533.0
2015-08-25 12:20:00,71.82,71.97,71.82,71.88,11427.0,71.82,71.97,71.82,71.88,11427.0
2015-08-25 12:30:00,71.88,71.94,71.77,71.91,7224.0,71.88,71.94,71.77,71.91,7224.0
2015-08-25 12:40:00,71.88,72.0,71.76,71.8,7879.0,71.88,72.0,71.76,71.8,7879.0
2015-08-25 12:50:00,71.71,71.94,71.67,71.78,8420.0,71.71,71.94,71.67,71.78,8420.0
2015-08-25 13:00:00,71.75,71.93,71.75,71.79,11378.0,71.75,71.93,71.75,71.79,11378.0
2015-08-25 13:10:00,71.86,71.86,71.53,71.57,6261.0,71.86,71.86,71.53,71.57,6261.0
2015-08-25 13:20:00,71.48,71.51,70.77,70.88,23600.0,71.48,71.51,70.77,70.88,23600.0
2015-08-25 13:30:00,70.86,71.12,70.77,70.99,19240.0,70.86,71.12,70.77,70.99,19240.0
2015-08-25 13:40:00,70.94,70.95,70.52,70.61,35227.0,70.94,70.95,70.52,70.61,35227.0
2015-08-25 13:50:00,70.63,70.81,70.4,70.64,32433.0,70.63,70.81,70.4,70.64,32433.0
2015-08-25 14:00:00,70.66,70.7,70.47,70.68,16111.0,70.66,70.7,70.47,70.68,16111.0
2015-08-25 14:10:00,70.72,70.86,70.64,70.74,19405.0,70.72,70.86,70.64,70.74,19405.0
2015-08-25 14:20:00,70.75,70.97,70.67,70.89,12210.0,70.75,70.97,70.67,70.89,12210.0
2015-08-25 14:30:00,70.89,70.95,70.77,70.83,45644.0,70.89,70.95,70.77,70.83,45644.0
2015-08-25 14:40:00,70.82,71.01,70.78,70.94,14422.0,70.82,71.01,70.78,70.94,14422.0
2015-08-25 14:50:00,70.94,71.07,70.79,70.87,23120.0,70.94,71.07,70.79,70.87,23120.0
2015-08-25 15:00:00,70.93,71.17,70.85,71.02,24754.0,70.93,71.17,70.85,71.02,24754.0
2015-08-25 15:10:00,71.08,71.22,70.71,70.8,19754.0,71.08,71.22,70.71,70.8,19754.0
2015-08-25 15:20:00,70.79,70.92,70.45,70.59,25168.0,70.79,70.92,70.45,70.59,25168.0
2015-08-25 15:30:00,70.56,70.64,70.14,70.26,27249.0,70.56,70.64,70.14,70.26,27249.0
2015-08-25 15:40:00,70.21,70.37,69.88,70.03,31516.0,70.21,70.37,69.88,70.03,31516.0
2015-08-25 15:50:00,70.04,70.31,69.9,69.94,74836.0,70.04,70.31,69.9,69.94,74836.0
2015-08-26 09:30:00,71.23,71.23,70.11,70.53,9666.0,71.23,71.23,70.11,70.53,9666.0
2015-08-26 09:40:00,70.76,70.77,70.32,70.67,34303.0,70.76,70.77,70.32,70.67,34303.0
2015-08-26 09:50:00,70.7,70.84,70.48,70.83,7387.0,70.7,70.84,70.48,70.83,7387.0
2015-08-26 10:00:00,70.95,71.34,70.79,71.2,12651.0,70.95,71.34,70.79,71.2,12651.0
2015-08-26 10:10:00,71.26,71.44,70.58,70.58,10831.0,71.26,71.44,70.58,70.58,10831.0
2015-08-26 10:20:00,70.55,71.02,70.55,71.02,3165.0,70.55,71.02,70.55,71.02,3165.0
2015-08-26 10:30:00,70.94,71.13,70.82,70.88,11297.0,70.94,71.13,70.82,70.88,11297.0
2015-08-26 10:40:00,70.84,70.84,70.45,70.51,5608.0,70.84,70.84,70.45,70.51,5608.0
2015-08-26 10:50:00,70.57,71.0,70.57,70.71,6747.0,70.57,71.0,70.57,70.71,6747.0
2015-08-26 11:00:00,70.69,70.74,70.41,70.41,4869.0,70.69,70.74,70.41,70.41,4869.0
2015-08-26 11:10:00,70.42,70.63,70.31,70.63,6072.0,70.42,70.63,70.31,70.63,6072.0
2015-08-26 11:20:00,70.6,70.79,70.49,70.61,6600.0,70.6,70.79,70.49,70.61,6600.0
2015-08-26 11:30:00,70.63,70.68,70.22,70.23,5134.0,70.63,70.68,70.22,70.23,5134.0
2015-08-26 11:40:00,70.25,70.51,70.2,70.43,4900.0,70.25,70.51,70.2,70.43,4900.0
2015-08-26 11:50:00,70.53,70.61,70.17,70.5,5000.0,70.53,70.61,70.17,70.5,5000.0
2015-08-26 12:00:00,70.37,70.37,70.08,70.36,8706.0,70.37,70.37,70.08,70.36,8706.0
2015-08-26 12:10:00,70.36,70.58,70.22,70.47,4182.0,70.36,70.58,70.22,70.47,4182.0
2015-08-26 12:20:00,70.48,70.51,70.08,70.12,5700.0,70.48,70.51,70.08,70.12,5700.0
2015-08-26 12:30:00,70.11,70.21,70.0,70.0,5200.0,70.11,70.21,70.0,70.0,5200.0
2015-08-26 12:40:00,70.05,70.05,69.84,69.92,8772.0,70.05,70.05,69.84,69.92,8772.0
2015-08-26 12:50:00,69.92,70.04,69.77,70.01,14303.0,69.92,70.04,69.77,70.01,14303.0
2015-08-26 13:00:00,70.19,70.4,70.14,70.18,5050.0,70.19,70.4,70.14,70.18,5050.0
2015-08-26 13:10:00,70.26,70.47,70.2,70.42,6000.0,70.26,70.47,70.2,70.42,6000.0
2015-08-26 13:20:00,70.41,70.85,70.41,70.85,3600.0,70.41,70.85,70.41,70.85,3600.0
2015-08-26 13:30:00,70.8,71.06,70.75,71.0,5340.0,70.8,71.06,70.75,71.0,5340.0
2015-08-26 13:40:00,71.0,71.0,70.8,70.86,3100.0,71.0,71.0,70.8,70.86,3100.0
2015-08-26 13:50:00,71.07,71.13,70.81,71.06,3500.0,71.07,71.13,70.81,71.06,3500.0
2015-08-26 14:00:00,71.01,71.04,70.71,70.83,6141.0,71.01,71.04,70.71,70.83,6141.0
2015-08-26 14:10:00,70.94,71.02,70.67,70.69,8011.0,70.94,71.02,70.67,70.69,8011.0
2015-08-26 14:20:00,70.71,70.82,70.57,70.64,8601.0,70.71,70.82,70.57,70.64,8601.0
2015-08-26 14:30:00,70.64,70.95,70.57,70.91,3645.0,70.64,70.95,70.57,70.91,3645.0
2015-08-26 14:40:00,71.04,71.3,70.89,71.14,7600.0,71.04,71.3,70.89,71.14,7600.0
2015-08-26 14:50:00,71.21,71.49,71.16,71.49,5721.0,71.21,71.49,71.16,71.49,5721.0
2015-08-26 15:00:00,71.38,71.65,71.18,71.65,9896.0,71.38,71.65,71.18,71.65,9896.0
2015-08-26 15:10:00,71.65,72.04,71.57,72.04,14434.0,71.65,72.04,71.57,72.04,14434.0
2015-08-26 15:20:00,71.97,72.03,71.68,71.71,10156.0,71.97,72.03,71.68,71.71,10156.0
2015-08-26 15:30:00,71.64,71.99,71.64,71.71,8600.0,71.64,71.99,71.64,71.71,8600.0
2015-08-26 15:40:00,71.68,72.01,71.63,71.81,15605.0,71.68,72.01,71.63,71.81,15605.0
2015-08-26 15:50:00,71.78,72.06,71.75,71.93,31811.0,71.78,72.06,71.75,71.93,31811.0
2015-08-27 09:30:00,73.02,73.02,72.39,72.41,12348.0,73.02,73.02,72.39,72.41,12348.0
2015-08-27 09:40:00,72.48,72.91,72.35,72.39,19711.0,72.48,72.91,72.35,72.39,19711.0
2015-08-27 09:50:00,72.42,72.5,71.96,72.02,18507.0,72.42,72.5,71.96,72.02,18507.0
2015-08-27 10:00:00,72.0,72.05,71.61,72.05,14315.0,72.0,72.05,71.61,72.05,14315.0
2015-08-27 10:10:00,71.98,72.29,71.98,72.06,8200.0,71.98,72.29,71.98,72.06,8200.0
2015-08-27 10:20:00,71.96,72.31,71.91,71.99,11314.0,71.96,72.31,71.91,71.99,11314.0
2015-08-27 10:30:00,71.91,72.19,71.76,72.08,7647.0,71.91,72.19,71.76,72.08,7647.0
2015-08-27 10:40:00,72.07,72.91,72.0,72.79,6900.0,72.07,72.91,72.0,72.79,6900.0
2015-08-27 10:50:00,72.7,72.71,72.21,72.64,5100.0,72.7,72.71,72.21,72.64,5100.0
2015-08-27 11:00:00,72.58,72.99,72.58,72.97,11214.0,72.58,72.99,72.58,72.97,11214.0
2015-08-27 11:10:00,72.97,72.97,72.69,72.78,2980.0,72.97,72.97,72.69,72.78,2980.0
2015-08-27 11:20:00,72.71,72.87,72.71,72.82,2455.0,72.71,72.87,72.71,72.82,2455.0
2015-08-27 11:30:00,72.8,73.01,72.63,72.63,4500.0,72.8,73.01,72.63,72.63,4500.0
2015-08-27 11:40:00,72.64,73.02,72.63,73.02,2315.0,72.64,73.02,72.63,73.02,2315.0
2015-08-27 11:50:00,72.95,73.02,72.81,73.0,4900.0,72.95,73.02,72.81,73.0,4900.0
2015-08-27 12:00:00,72.99,73.1,72.87,73.1,4830.0,72.99,73.1,72.87,73.1,4830.0
2015-08-27 12:10:00,72.96,73.11,72.88,73.0,2467.0,72.96,73.11,72.88,73.0,2467.0
2015-08-27 12:20:00,73.0,73.28,72.9,73.2,5250.0,73.0,73.28,72.9,73.2,5250.0
2015-08-27 12:30:00,73.15,73.23,73.02,73.1,6769.0,73.15,73.23,73.02,73.1,6769.0
2015-08-27 12:40:00,73.15,73.15,72.98,73.08,1950.0,73.15,73.15,72.98,73.08,1950.0
2015-08-27 12:50:00,73.22,73.35,73.14,73.24,3904.0,73.22,73.35,73.14,73.24,3904.0
2015-08-27 13:00:00,73.23,73.31,73.15,73.24,2518.0,73.23,73.31,73.15,73.24,2518.0
2015-08-27 13:10:00,73.3,73.45,73.21,73.33,2900.0,73.3,73.45,73.21,73.33,2900.0
2015-08-27 13:20:00,73.4,73.46,73.25,73.32,4100.0,73.4,73.46,73.25,73.32,4100.0
2015-08-27 13:30:00,73.33,73.36,72.87,72.95,5929.0,73.33,73.36,72.87,72.95,5929.0
2015-08-27 13:40:00,72.95,73.14,72.89,73.06,5400.0,72.95,73.14,72.89,73.06,5400.0
2015-08-27 13:50:00,73.04,73.16,72.95,73.16,3981.0,73.04,73.16,72.95,73.16,3981.0
2015-08-27 14:00:00,73.19,73.28,73.02,73.02,4332.0,73.19,73.28,73.02,73.02,4332.0
2015-08-27 14:10:00,73.09,73.13,72.71,72.81,5250.0,73.09,73.13,72.71,72.81,5250.0
2015-08-27 14:20:00,72.84,72.98,72.54,72.72,4699.0,72.84,72.98,72.54,72.72,4699.0
2015-08-27 14:30:00,72.73,73.04,72.68,73.04,4330.0,72.73,73.04,72.68,73.04,4330.0
2015-08-27 14:40:00,73.04,73.05,72.67,72.68,4010.0,73.04,73.05,72.67,72.68,4010.0
2015-08-27 14:50:00,72.59,72.82,72.46,72.53,5938.0,72.59,72.82,72.46,72.53,5938.0
2015-08-27 15:00:00,72.54,72.57,72.15,72.46,8300.0,72.54,72.57,72.15,72.46,8300.0
2015-08-27 15:10:00,72.48,72.82,72.37,72.67,8425.0,72.48,72.82,72.37,72.67,8425.0
2015-08-27 15:20:00,72.61,72.82,72.47,72.77,10220.0,72.61,72.82,72.47,72.77,10220.0
2015-08-27 15:30:00,72.74,73.05,72.61,72.83,8485.0,72.74,73.05,72.61,72.83,8485.0
2015-08-27 15:40:00,72.84,73.18,72.76,73.14,12384.0,72.84,73.18,72.76,73.14,12384.0
2015-08-27 15:50:00,73.18,73.48,73.14,73.41,44359.0,73.18,73.48,73.14,73.41,44359.0
2015-08-28 09:30:00,71.95,72.34,71.17,72.03,21921.0,71.95,72.34,71.17,72.03,21921.0
2015-08-28 09:40:00,72.28,72.34,71.88,72.05,11555.0,72.28,72.34,71.88,72.05,11555.0
2015-08-28 09:50:00,72.04,72.74,72.04,72.69,7652.0,72.04,72.74,72.04,72.69,7652.0
2015-08-28 10:00:00,72.7,72.72,72.17,72.29,9511.0,72.7,72.72,72.17,72.29,9511.0
2015-08-28 10:10:00,72.37,72.49,72.11,72.24,8350.0,72.37,72.49,72.11,72.24,8350.0
2015-08-28 10:20:00,72.16,72.42,71.91,72.12,7528.0,72.16,72.42,71.91,72.12,7528.0
2015-08-28 10:30:00,72.18,72.37,72.03,72.12,6387.0,72.18,72.37,72.03,72.12,6387.0
2015-08-28 10:40:00,72.07,72.15,71.89,71.94,7502.0,72.07,72.15,71.89,71.94,7502.0
2015-08-28 10:50:00,71.99,72.35,71.97,72.35,10176.0,71.99,72.35,71.97,72.35,10176.0
2015-08-28 11:00:00,72.31,72.58,72.31,72.48,7000.0,72.31,72.58,72.31,72.48,7000.0
2015-08-28 11:10:00,72.49,72.6,72.34,72.56,9902.0,72.49,72.6,72.34,72.56,9902.0
2015-08-28 11:20:00,72.55,72.98,72.55,72.91,8860.0,72.55,72.98,72.55,72.91,8860.0
2015-08-28 11:30:00,72.87,73.1,72.81,73.06,17883.0,72.87,73.1,72.81,73.06,17883.0
2015-08-28 11:40:00,72.99,73.16,72.94,73.09,26446.0,72.99,73.16,72.94,73.09,26446.0
2015-08-28 11:50:00,73.1,73.38,72.84,72.97,10108.0,73.1,73.38,72.84,72.97,10108.0
2015-08-28 12:00:00,73.07,73.09,72.87,72.94,10027.0,73.07,73.09,72.87,72.94,10027.0
2015-08-28 12:10:00,72.91,73.19,72.91,73.17,3150.0,72.91,73.19,72.91,73.17,3150.0
2015-08-28 12:20:00,73.17,73.27,73.0,73.19,7346.0,73.17,73.27,73.0,73.19,7346.0
2015-08-28 12:30:00,73.2,73.31,73.08,73.08,8872.0,73.2,73.31,73.08,73.08,8872.0
2015-08-28 12:40:00,73.09,73.32,73.07,73.28,5200.0,73.09,73.32,73.07,73.28,5200.0
2015-08-28 12:50:00,73.28,73.49,73.2,73.28,9100.0,73.28,73.49,73.2,73.28,9100.0
2015-08-28 13:00:00,73.32,73.4,73.2,73.4,7746.0,73.32,73.4,73.2,73.4,7746.0
2015-08-28 13:10:00,73.4,73.51,73.29,73.46,7600.0,73.4,73.51,73.29,73.46,7600.0
2015-08-28 13:20:00,73.5,73.68,73.45,73.45,16202.0,73.5,73.68,73.45,73.45,16202.0
2015-08-28 13:30:00,73.45,73.54,72.91,72.91,12546.0,73.45,73.54,72.91,72.91,12546.0
2015-08-28 13:40:00,72.86,73.2,72.86,72.99,5872.0,72.86,73.2,72.86,72.99,5872.0
2015-08-28 13:50:00,73.06,73.12,72.91,72.94,7101.0,73.06,73.12,72.91,72.94,7101.0
2015-08-28 14:00:00,72.97,73.19,72.97,73.08,3635.0,72.97,73.19,72.97,73.08,3635.0
2015-08-28 14:10:00,73.06,73.08,72.81,72.93,6700.0,73.06,73.08,72.81,72.93,6700.0
2015-08-28 14:20:00,72.86,73.02,72.81,72.87,3592.0,72.86,73.02,72.81,72.87,3592.0
2015-08-28 14:30:00,73.0,73.11,72.91,73.03,4320.0,73.0,73.11,72.91,73.03,4320.0
2015-08-28 14:40:00,72.95,73.06,72.9,73.05,4703.0,72.95,73.06,72.9,73.05,4703.0
2015-08-28 14:50:00,73.1,73.22,72.88,73.14,7816.0,73.1,73.22,72.88,73.14,7816.0
2015-08-28 15:00:00,73.19,73.25,73.09,73.25,5115.0,73.19,73.25,73.09,73.25,5115.0
2015-08-28 15:10:00,73.21,73.21,73.03,73.16,8600.0,73.21,73.21,73.03,73.16,8600.0
2015-08-28 15:20:00,73.17,73.23,73.01,73.11,8268.0,73.17,73.23,73.01,73.11,8268.0
2015-08-28 15:30:00,73.11,73.19,72.91,72.96,14728.0,73.11,73.19,72.91,72.96,14728.0
2015-08-28 15:40:00,72.97,73.04,72.78,72.82,15419.0,72.97,73.04,72.78,72.82,15419.0
2015-08-28 15:50:00,72.93,73.26,72.88,73.22,48558.0,72.93,73.26,72.88,73.22,48558.0
2015-08-31 09:30:00,73.06,73.61,73.06,73.41,6635.0,73.06,73.61,73.06,73.41,6635.0
2015-08-31 09:40:00,73.31,73.86,73.0,73.06,8915.0,73.31,73.86,73.0,73.06,8915.0
2015-08-31 09:50:00,72.95,73.4,72.7,72.7,9735.0,72.95,73.4,72.7,72.7,9735.0
2015-08-31 10:00:00,72.7,72.71,72.53,72.57,4212.0,72.7,72.71,72.53,72.57,4212.0
2015-08-31 10:10:00,72.72,72.88,72.64,72.73,4350.0,72.72,72.88,72.64,72.73,4350.0
2015-08-31 10:20:00,72.66,72.86,72.62,72.82,5252.0,72.66,72.86,72.62,72.82,5252.0
2015-08-31 10:30:00,72.92,72.93,72.63,72.93,10348.0,72.92,72.93,72.63,72.93,10348.0
2015-08-31 10:40:00,72.9,72.9,72.52,72.68,4729.0,72.9,72.9,72.52,72.68,4729.0
2015-08-31 10:50:00,72.73,72.79,72.41,72.41,8700.0,72.73,72.79,72.41,72.41,8700.0
2015-08-31 11:00:00,72.38,72.48,72.18,72.23,8850.0,72.38,72.48,72.18,72.23,8850.0
2015-08-31 11:10:00,72.26,72.56,72.26,72.48,6200.0,72.26,72.56,72.26,72.48,6200.0
2015-08-31 11:20:00,72.49,72.49,72.32,72.35,5000.0,72.49,72.49,72.32,72.35,5000.0
2015-08-31 11:30:00,72.35,72.39,72.08,72.09,8286.0,72.35,72.39,72.08,72.09,8286.0
2015-08-31 11:40:00,72.12,72.26,71.94,71.94,17532.0,72.12,72.26,71.94,71.94,17532.0
2015-08-31 11:50:00,71.98,72.04,71.6,71.82,9101.0,71.98,72.04,71.6,71.82,9101.0
2015-08-31 12:00:00,71.84,72.18,71.84,72.05,3913.0,71.84,72.18,71.84,72.05,3913.0
2015-08-31 12:10:00,72.04,72.15,71.86,72.13,5148.0,72.04,72.15,71.86,72.13,5148.0
2015-08-31 12:20:00,72.13,72.16,71.92,72.12,3950.0,72.13,72.16,71.92,72.12,3950.0
2015-08-31 12:30:00,72.19,72.25,71.99,72.18,5620.0,72.19,72.25,71.99,72.18,5620.0
2015-08-31 12:40:00,72.16,72.24,72.0,72.13,4428.0,72.16,72.24,72.0,72.13,4428.0
2015-08-31 12:50:00,72.17,72.41,72.12,72.24,3160.0,72.17,72.41,72.12,72.24,3160.0
2015-08-31 13:00:00,72.23,72.34,72.1,72.25,7000.0,72.23,72.34,72.1,72.25,7000.0
2015-08-31 13:10:00,72.31,72.37,72.25,72.29,6390.0,72.31,72.37,72.25,72.29,6390.0
2015-08-31 13:20:00,72.3,72.3,71.95,71.95,10841.0,72.3,72.3,71.95,71.95,10841.0
2015-08-31 13:30:00,71.87,71.97,71.6,71.67,4701.0,71.87,71.97,71.6,71.67,4701.0
2015-08-31 13:40:00,71.67,71.79,71.56,71.56,3300.0,71.67,71.79,71.56,71.56,3300.0
2015-08-31 13:50:00,71.53,71.61,71.42,71.59,8013.0,71.53,71.61,71.42,71.59,8013.0
2015-08-31 14:00:00,71.59,71.69,71.53,71.64,7330.0,71.59,71.69,71.53,71.64,7330.0
2015-08-31 14:10:00,71.64,71.76,71.5,71.7,11233.0,71.64,71.76,71.5,71.7,11233.0
2015-08-31 14:20:00,71.7,71.77,71.64,71.71,5375.0,71.7,71.77,71.64,71.71,5375.0
2015-08-31 14:30:00,71.71,71.76,71.66,71.7,6401.0,71.71,71.76,71.66,71.7,6401.0
2015-08-31 14:40:00,71.69,71.73,71.53,71.63,3462.0,71.69,71.73,71.53,71.63,3462.0
2015-08-31 14:50:00,71.63,71.63,71.44,71.54,9692.0,71.63,71.63,71.44,71.54,9692.0
2015-08-31 15:00:00,71.56,71.76,71.54,71.67,7639.0,71.56,71.76,71.54,71.67,7639.0
2015-08-31 15:10:00,71.75,71.75,71.57,71.64,7834.0,71.75,71.75,71.57,71.64,7834.0
2015-08-31 15:20:00,71.64,71.66,71.44,71.44,17199.0,71.64,71.66,71.44,71.44,17199.0
2015-08-31 15:30:00,71.49,71.69,71.48,71.66,15878.0,71.49,71.69,71.48,71.66,15878.0
2015-08-31 15:40:00,71.59,71.9,71.56,71.64,21815.0,71.59,71.9,71.56,71.64,21815.0
2015-08-31 15:50:00,71.67,71.76,71.25,71.5,91706.0,71.67,71.76,71.25,71.5,91706.0
2015-09-01 09:30:00,69.94,70.34,69.46,70.13,13669.0,69.94,70.34,69.46,70.13,13669.0
2015-09-01 09:40:00,70.05,70.77,69.61,70.64,17020.0,70.05,70.77,69.61,70.64,17020.0
2015-09-01 09:50:00,70.53,70.74,70.25,70.68,7507.0,70.53,70.74,70.25,70.68,7507.0
2015-09-01 10:00:00,70.67,70.72,70.2,70.42,8486.0,70.67,70.72,70.2,70.42,8486.0
2015-09-01 10:10:00,70.38,70.54,70.09,70.13,12873.0,70.38,70.54,70.09,70.13,12873.0
2015-09-01 10:20:00,70.17,70.86,70.15,70.86,10481.0,70.17,70.86,70.15,70.86,10481.0
2015-09-01 10:30:00,70.77,71.18,70.49,70.75,14110.0,70.77,71.18,70.49,70.75,14110.0
2015-09-01 10:40:00,70.74,70.8,70.6,70.77,6154.0,70.74,70.8,70.6,70.77,6154.0
2015-09-01 10:50:00,70.75,70.91,70.52,70.91,5719.0,70.75,70.91,70.52,70.91,5719.0
2015-09-01 11:00:00,70.94,70.94,70.56,70.86,6700.0,70.94,70.94,70.56,70.86,6700.0
2015-09-01 11:10:00,70.86,70.99,70.68,70.82,6729.0,70.86,70.99,70.68,70.82,6729.0
2015-09-01 11:20:00,70.77,70.97,70.73,70.8,24956.0,70.77,70.97,70.73,70.8,24956.0
2015-09-01 11:30:00,70.85,71.04,70.82,70.92,9551.0,70.85,71.04,70.82,70.92,9551.0
2015-09-01 11:40:00,70.9,71.37,70.84,71.37,15150.0,70.9,71.37,70.84,71.37,15150.0
2015-09-01 11:50:00,71.41,71.41,71.09,71.23,21211.0,71.41,71.41,71.09,71.23,21211.0
2015-09-01 12:00:00,71.31,71.41,71.17,71.2,15650.0,71.31,71.41,71.17,71.2,15650.0
2015-09-01 12:10:00,71.23,71.37,71.11,71.33,16249.0,71.23,71.37,71.11,71.33,16249.0
2015-09-01 12:20:00,71.36,71.41,71.08,71.14,18896.0,71.36,71.41,71.08,71.14,18896.0
2015-09-01 12:30:00,71.13,71.17,70.82,70.91,8496.0,71.13,71.17,70.82,70.91,8496.0
2015-09-01 12:40:00,70.9,70.97,70.52,70.63,11290.0,70.9,70.97,70.52,70.63,11290.0
2015-09-01 12:50:00,70.64,70.71,70.55,70.59,18628.0,70.64,70.71,70.55,70.59,18628.0
2015-09-01 13:00:00,70.53,70.54,70.09,70.09,7800.0,70.53,70.54,70.09,70.09,7800.0
2015-09-01 13:10:00,70.09,70.27,70.01,70.21,8404.0,70.09,70.27,70.01,70.21,8404.0
2015-09-01 13:20:00,70.11,70.46,70.04,70.46,12907.0,70.11,70.46,70.04,70.46,12907.0
2015-09-01 13:30:00,70.41,70.42,70.26,70.33,11788.0,70.41,70.42,70.26,70.33,11788.0
2015-09-01 13:40:00,70.32,70.55,70.32,70.44,9100.0,70.32,70.55,70.32,70.44,9100.0
2015-09-01 13:50:00,70.48,70.68,70.48,70.64,9400.0,70.48,70.68,70.48,70.64,9400.0
2015-09-01 14:00:00,70.6,70.61,70.39,70.41,19379.0,70.6,70.61,70.39,70.41,19379.0
2015-09-01 14:10:00,70.41,70.46,70.36,70.39,16268.0,70.41,70.46,70.36,70.39,16268.0
2015-09-01 14:20:00,70.37,70.65,70.36,70.64,17920.0,70.37,70.65,70.36,70.64,17920.0
2015-09-01 14:30:00,70.6,70.8,70.56,70.8,19050.0,70.6,70.8,70.56,70.8,19050.0
2015-09-01 14:40:00,70.82,70.86,70.54,70.6,24290.0,70.82,70.86,70.54,70.6,24290.0
2015-09-01 14:50:00,70.58,70.93,70.58,70.69,39237.0,70.58,70.93,70.58,70.69,39237.0
2015-09-01 15:00:00,70.71,70.84,70.65,70.78,34186.0,70.71,70.84,70.65,70.78,34186.0
2015-09-01 15:10:00,70.74,70.85,70.68,70.71,31768.0,70.74,70.85,70.68,70.71,31768.0
2015-09-01 15:20:00,70.71,70.72,70.47,70.48,36192.0,70.71,70.72,70.47,70.48,36192.0
2015-09-01 15:30:00,70.5,70.59,70.39,70.48,43882.0,70.5,70.59,70.39,70.48,43882.0
2015-09-01 15:40:00,70.47,70.68,70.39,70.45,57454.0,70.47,70.68,70.39,70.45,57454.0
2015-09-01 15:50:00,70.45,70.66,70.24,70.52,117968.0,70.45,70.66,70.24,70.52,117968.0
2015-09-02 09:30:00,71.62,72.23,71.27,72.08,14423.0,71.62,72.23,71.27,72.08,14423.0
2015-09-02 09:40:00,72.05,72.24,71.44,71.68,37822.0,72.05,72.24,71.44,71.68,37822.0
2015-09-02 09:50:00,71.52,71.72,71.35,71.35,18217.0,71.52,71.72,71.35,71.35,18217.0
2015-09-02 10:00:00,71.42,71.57,71.31,71.5,15440.0,71.42,71.57,71.31,71.5,15440.0
2015-09-02 10:10:00,71.48,71.59,71.22,71.27,11101.0,71.48,71.59,71.22,71.27,11101.0
2015-09-02 10:20:00,71.24,71.51,71.2,71.25,5600.0,71.24,71.51,71.2,71.25,5600.0
2015-09-02 10:30:00,71.22,71.48,71.08,71.38,6250.0,71.22,71.48,71.08,71.38,6250.0
2015-09-02 10:40:00,71.42,71.66,71.37,71.5,8170.0,71.42,71.66,71.37,71.5,8170.0
2015-09-02 10:50:00,71.48,71.76,71.48,71.69,11100.0,71.48,71.76,71.48,71.69,11100.0
2015-09-02 11:00:00,71.81,71.88,71.58,71.78,14149.0,71.81,71.88,71.58,71.78,14149.0
2015-09-02 11:10:00,71.81,71.94,71.62,71.74,10616.0,71.81,71.94,71.62,71.74,10616.0
2015-09-02 11:20:00,71.75,71.98,71.69,71.95,8700.0,71.75,71.98,71.69,71.95,8700.0
2015-09-02 11:30:00,71.91,71.92,71.41,71.41,10836.0,71.91,71.92,71.41,71.41,10836.0
2015-09-02 11:40:00,71.42,71.48,71.22,71.31,14573.0,71.42,71.48,71.22,71.31,14573.0
2015-09-02 11:50:00,71.21,71.52,71.18,71.48,8100.0,71.21,71.52,71.18,71.48,8100.0
2015-09-02 12:00:00,71.5,71.59,71.42,71.48,7013.0,71.5,71.59,71.42,71.48,7013.0
2015-09-02 12:10:00,71.48,71.66,71.45,71.56,5100.0,71.48,71.66,71.45,71.56,5100.0
2015-09-02 12:20:00,71.56,71.77,71.53,71.7,11095.0,71.56,71.77,71.53,71.7,11095.0
2015-09-02 12:30:00,71.78,72.0,71.73,71.99,8990.0,71.78,72.0,71.73,71.99,8990.0
2015-09-02 12:40:00,71.99,72.06,71.92,72.06,4500.0,71.99,72.06,71.92,72.06,4500.0
2015-09-02 12:50:00,72.02,72.06,71.89,71.98,6940.0,72.02,72.06,71.89,71.98,6940.0
2015-09-02 13:00:00,71.93,71.99,71.78,71.97,5400.0,71.93,71.99,71.78,71.97,5400.0
2015-09-02 13:10:00,71.99,72.06,71.96,71.99,4050.0,71.99,72.06,71.96,71.99,4050.0
2015-09-02 13:20:00,71.91,72.1,71.91,72.06,4200.0,71.91,72.1,71.91,72.06,4200.0
2015-09-02 13:30:00,72.08,72.08,71.74,71.75,4000.0,72.08,72.08,71.74,71.75,4000.0
2015-09-02 13:40:00,71.8,71.99,71.8,71.99,5631.0,71.8,71.99,71.8,71.99,5631.0
2015-09-02 13:50:00,71.94,72.01,71.84,71.92,7300.0,71.94,72.01,71.84,71.92,7300.0
2015-09-02 14:00:00,71.99,72.16,71.95,72.08,5826.0,71.99,72.16,71.95,72.08,5826.0
2015-09-02 14:10:00,72.23,72.29,72.17,72.29,2815.0,72.23,72.29,72.17,72.29,2815.0
2015-09-02 14:20:00,72.25,72.42,72.21,72.4,5439.0,72.25,72.42,72.21,72.4,5439.0
2015-09-02 14:30:00,72.47,72.47,72.16,72.17,8100.0,72.47,72.47,72.16,72.17,8100.0
2015-09-02 14:40:00,72.19,72.22,72.09,72.09,4512.0,72.19,72.22,72.09,72.09,4512.0
2015-09-02 14:50:00,72.17,72.17,71.99,72.11,6650.0,72.17,72.17,71.99,72.11,6650.0
2015-09-02 15:00:00,72.09,72.29,72.0,72.13,17686.0,72.09,72.29,72.0,72.13,17686.0
2015-09-02 15:10:00,72.18,72.21,72.02,72.09,8588.0,72.18,72.21,72.02,72.09,8588.0
2015-09-02 15:20:00,72.13,72.43,72.03,72.42,12526.0,72.13,72.43,72.03,72.42,12526.0
2015-09-02 15:30:00,72.38,72.49,72.32,72.4,21726.0,72.38,72.49,72.32,72.4,21726.0
2015-09-02 15:40:00,72.41,72.46,72.34,72.38,20953.0,72.41,72.46,72.34,72.38,20953.0
2015-09-02 15:50:00,72.39,72.9,72.39,72.9,70222.0,72.39,72.9,72.39,72.9,70222.0
2015-09-03 09:30:00,72.95,73.59,72.69,73.22,11729.0,72.95,73.59,72.69,73.22,11729.0
2015-09-03 09:40:00,73.2,73.45,72.67,72.69,13811.0,73.2,73.45,72.67,72.69,13811.0
2015-09-03 09:50:00,72.85,73.0,72.39,72.53,35871.0,72.85,73.0,72.39,72.53,35871.0
2015-09-03 10:00:00,72.5,72.79,72.27,72.41,18361.0,72.5,72.79,72.27,72.41,18361.0
2015-09-03 10:10:00,72.4,72.65,72.2,72.49,12496.0,72.4,72.65,72.2,72.49,12496.0
2015-09-03 10:20:00,72.48,72.55,72.36,72.39,13684.0,72.48,72.55,72.36,72.39,13684.0
2015-09-03 10:30:00,72.41,72.74,72.4,72.55,10100.0,72.41,72.74,72.4,72.55,10100.0
2015-09-03 10:40:00,72.64,72.83,72.47,72.83,12165.0,72.64,72.83,72.47,72.83,12165.0
2015-09-03 10:50:00,72.83,73.42,72.83,73.42,6421.0,72.83,73.42,72.83,73.42,6421.0
2015-09-03 11:00:00,73.4,73.47,73.11,73.18,9200.0,73.4,73.47,73.11,73.18,9200.0
2015-09-03 11:10:00,73.2,73.29,73.09,73.23,4850.0,73.2,73.29,73.09,73.23,4850.0
2015-09-03 11:20:00,73.16,73.24,72.97,73.18,7669.0,73.16,73.24,72.97,73.18,7669.0
2015-09-03 11:30:00,73.17,73.19,73.03,73.12,8626.0,73.17,73.19,73.03,73.12,8626.0
2015-09-03 11:40:00,73.17,73.42,73.14,73.19,13762.0,73.17,73.42,73.14,73.19,13762.0
2015-09-03 11:50:00,73.24,73.46,73.13,73.43,10600.0,73.24,73.46,73.13,73.43,10600.0
2015-09-03 12:00:00,73.42,73.42,73.32,73.35,4470.0,73.42,73.42,73.32,73.35,4470.0
2015-09-03 12:10:00,73.37,73.56,73.25,73.56,13463.0,73.37,73.56,73.25,73.56,13463.0
2015-09-03 12:20:00,73.53,73.59,73.47,73.54,5459.0,73.53,73.59,73.47,73.54,5459.0
2015-09-03 12:30:00,73.55,73.62,73.39,73.47,8226.0,73.55,73.62,73.39,73.47,8226.0
2015-09-03 12:40:00,73.46,73.46,73.19,73.28,7100.0,73.46,73.46,73.19,73.28,7100.0
2015-09-03 12:50:00,73.28,73.39,73.17,73.23,9570.0,73.28,73.39,73.17,73.23,9570.0
2015-09-03 13:00:00,73.21,73.28,73.01,73.04,6355.0,73.21,73.28,73.01,73.04,6355.0
2015-09-03 13:10:00,73.06,73.17,72.96,73.11,11357.0,73.06,73.17,72.96,73.11,11357.0
2015-09-03 13:20:00,73.14,73.35,73.14,73.33,4200.0,73.14,73.35,73.14,73.33,4200.0
2015-09-03 13:30:00,73.35,73.36,73.05,73.13,10430.0,73.35,73.36,73.05,73.13,10430.0
2015-09-03 13:40:00,73.17,73.36,73.11,73.29,10625.0,73.17,73.36,73.11,73.29,10625.0
2015-09-03 13:50:00,73.25,73.25,73.06,73.08,5700.0,73.25,73.25,73.06,73.08,5700.0
2015-09-03 14:00:00,73.08,73.17,72.95,72.95,5108.0,73.08,73.17,72.95,72.95,5108.0
2015-09-03 14:10:00,72.95,73.24,72.95,73.2,26775.0,72.95,73.24,72.95,73.2,26775.0
2015-09-03 14:20:00,73.17,73.36,73.13,73.35,3950.0,73.17,73.36,73.13,73.35,3950.0
2015-09-03 14:30:00,73.38,73.53,73.23,73.52,9742.0,73.38,73.53,73.23,73.52,9742.0
2015-09-03 14:40:00,73.54,73.68,73.47,73.55,9769.0,73.54,73.68,73.47,73.55,9769.0
2015-09-03 14:50:00,73.49,73.54,73.21,73.34,7027.0,73.49,73.54,73.21,73.34,7027.0
2015-09-03 15:00:00,73.33,73.56,73.33,73.48,15252.0,73.33,73.56,73.33,73.48,15252.0
2015-09-03 15:10:00,73.49,73.59,73.45,73.45,6630.0,73.49,73.59,73.45,73.45,6630.0
2015-09-03 15:20:00,73.45,73.48,73.15,73.22,11555.0,73.45,73.48,73.15,73.22,11555.0
2015-09-03 15:30:00,73.25,73.25,72.88,73.02,15010.0,73.25,73.25,72.88,73.02,15010.0
2015-09-03 15:40:00,72.99,73.03,72.84,72.86,25757.0,72.99,73.03,72.84,72.86,25757.0
2015-09-03 15:50:00,72.87,73.06,72.86,72.96,40006.0,72.87,73.06,72.86,72.96,40006.0
2015-09-04 09:30:00,71.97,72.92,71.97,72.65,8683.0,71.97,72.92,71.97,72.65,8683.0
2015-09-04 09:40:00,72.65,72.67,72.37,72.37,4934.0,72.65,72.67,72.37,72.37,4934.0
2015-09-04 09:50:00,72.34,72.34,72.11,72.22,4900.0,72.34,72.34,72.11,72.22,4900.0
2015-09-04 10:00:00,72.17,72.46,72.16,72.46,4674.0,72.17,72.46,72.16,72.46,4674.0
2015-09-04 10:10:00,72.46,72.73,72.33,72.7,4115.0,72.46,72.73,72.33,72.7,4115.0
2015-09-04 10:20:00,72.64,72.78,72.42,72.75,6097.0,72.64,72.78,72.42,72.75,6097.0
2015-09-04 10:30:00,72.7,72.79,72.48,72.5,7515.0,72.7,72.79,72.48,72.5,7515.0
2015-09-04 10:40:00,72.5,72.5,72.24,72.33,2988.0,72.5,72.5,72.24,72.33,2988.0
2015-09-04 10:50:00,72.33,72.49,72.27,72.37,3905.0,72.33,72.49,72.27,72.37,3905.0
2015-09-04 11:00:00,72.37,72.54,72.24,72.4,10879.0,72.37,72.54,72.24,72.4,10879.0
2015-09-04 11:10:00,72.32,72.47,72.28,72.47,3100.0,72.32,72.47,72.28,72.47,3100.0
2015-09-04 11:20:00,72.4,72.51,72.21,72.51,5682.0,72.4,72.51,72.21,72.51,5682.0
2015-09-04 11:30:00,72.48,72.49,72.12,72.24,6241.0,72.48,72.49,72.12,72.24,6241.0
2015-09-04 11:40:00,72.23,72.41,72.17,72.37,10800.0,72.23,72.41,72.17,72.37,10800.0
2015-09-04 11:50:00,72.37,72.46,72.16,72.16,3200.0,72.37,72.46,72.16,72.16,3200.0
2015-09-04 12:00:00,72.15,72.31,72.03,72.27,6400.0,72.15,72.31,72.03,72.27,6400.0
2015-09-04 12:10:00,72.27,72.31,71.95,72.0,6245.0,72.27,72.31,71.95,72.0,6245.0
2015-09-04 12:20:00,71.97,72.09,71.89,72.09,6028.0,71.97,72.09,71.89,72.09,6028.0
2015-09-04 12:30:00,72.06,72.21,72.02,72.07,4800.0,72.06,72.21,72.02,72.07,4800.0
2015-09-04 12:40:00,72.0,72.16,71.96,72.06,3200.0,72.0,72.16,71.96,72.06,3200.0
2015-09-04 12:50:00,72.11,72.22,72.01,72.22,6551.0,72.11,72.22,72.01,72.22,6551.0
2015-09-04 13:00:00,72.17,72.19,72.06,72.19,12100.0,72.17,72.19,72.06,72.19,12100.0
2015-09-04 13:10:00,72.18,72.25,71.99,72.07,5000.0,72.18,72.25,71.99,72.07,5000.0
2015-09-04 13:20:00,72.07,72.11,71.91,72.02,5548.0,72.07,72.11,71.91,72.02,5548.0
2015-09-04 13:30:00,72.04,72.1,71.98,72.09,5700.0,72.04,72.1,71.98,72.09,5700.0
2015-09-04 13:40:00,72.09,72.11,72.01,72.06,5670.0,72.09,72.11,72.01,72.06,5670.0
2015-09-04 13:50:00,72.09,72.14,72.0,72.03,6018.0,72.09,72.14,72.0,72.03,6018.0
2015-09-04 14:00:00,72.07,72.09,72.0,72.01,4000.0,72.07,72.09,72.0,72.01,4000.0
2015-09-04 14:10:00,71.98,72.07,71.97,72.07,5354.0,71.98,72.07,71.97,72.07,5354.0
2015-09-04 14:20:00,72.08,72.18,72.05,72.14,6750.0,72.08,72.18,72.05,72.14,6750.0
2015-09-04 14:30:00,72.11,72.22,72.09,72.22,10310.0,72.11,72.22,72.09,72.22,10310.0
2015-09-04 14:40:00,72.24,72.46,72.24,72.41,4200.0,72.24,72.46,72.24,72.41,4200.0
2015-09-04 14:50:00,72.45,72.54,72.3,72.54,7190.0,72.45,72.54,72.3,72.54,7190.0
2015-09-04 15:00:00,72.55,72.56,72.43,72.55,6439.0,72.55,72.56,72.43,72.55,6439.0
2015-09-04 15:10:00,72.49,72.65,72.47,72.62,10594.0,72.49,72.65,72.47,72.62,10594.0
2015-09-04 15:20:00,72.6,72.69,72.53,72.66,7125.0,72.6,72.69,72.53,72.66,7125.0
2015-09-04 15:30:00,72.63,72.74,72.56,72.56,8650.0,72.63,72.74,72.56,72.56,8650.0
2015-09-04 15:40:00,72.59,72.79,72.59,72.74,10512.0,72.59,72.79,72.59,72.74,10512.0
2015-09-04 15:50:00,72.77,72.77,72.51,72.54,23390.0,72.77,72.77,72.51,72.54,23390.0
2015-09-08 09:30:00,73.5,73.5,73.01,73.1,12117.0,73.5,73.5,73.01,73.1,12117.0
2015-09-08 09:40:00,73.24,73.5,73.1,73.37,9749.0,73.24,73.5,73.1,73.37,9749.0
2015-09-08 09:50:00,73.48,73.73,73.37,73.37,6200.0,73.48,73.73,73.37,73.37,6200.0
2015-09-08 10:00:00,73.4,73.53,73.22,73.31,6238.0,73.4,73.53,73.22,73.31,6238.0
2015-09-08 10:10:00,73.32,73.52,73.21,73.42,5713.0,73.32,73.52,73.21,73.42,5713.0
2015-09-08 10:20:00,73.4,73.85,73.38,73.85,9582.0,73.4,73.85,73.38,73.85,9582.0
2015-09-08 10:30:00,73.92,74.08,73.73,73.97,13082.0,73.92,74.08,73.73,73.97,13082.0
2015-09-08 10:40:00,73.97,74.14,73.88,74.08,11924.0,73.97,74.14,73.88,74.08,11924.0
2015-09-08 10:50:00,74.11,74.29,74.04,74.28,12363.0,74.11,74.29,74.04,74.28,12363.0
2015-09-08 11:00:00,74.25,74.25,73.64,73.64,17154.0,74.25,74.25,73.64,73.64,17154.0
2015-09-08 11:10:00,73.71,73.9,73.67,73.8,9275.0,73.71,73.9,73.67,73.8,9275.0
2015-09-08 11:20:00,73.83,74.01,73.83,74.0,3507.0,73.83,74.01,73.83,74.0,3507.0
2015-09-08 11:30:00,74.0,74.24,73.84,74.02,4600.0,74.0,74.24,73.84,74.02,4600.0
2015-09-08 11:40:00,74.15,74.34,74.05,74.08,23717.0,74.15,74.34,74.05,74.08,23717.0
2015-09-08 11:50:00,74.11,74.16,73.93,74.04,4878.0,74.11,74.16,73.93,74.04,4878.0
2015-09-08 12:00:00,74.02,74.31,74.02,74.28,7479.0,74.02,74.31,74.02,74.28,7479.0
2015-09-08 12:10:00,74.27,74.53,74.21,74.42,13070.0,74.27,74.53,74.21,74.42,13070.0
2015-09-08 12:20:00,74.5,74.7,74.5,74.7,4800.0,74.5,74.7,74.5,74.7,4800.0
2015-09-08 12:30:00,74.66,74.74,74.48,74.65,4560.0,74.66,74.74,74.48,74.65,4560.0
2015-09-08 12:40:00,74.61,74.66,74.55,74.66,3400.0,74.61,74.66,74.55,74.66,3400.0
2015-09-08 12:50:00,74.7,74.7,74.37,74.37,2750.0,74.7,74.7,74.37,74.37,2750.0
2015-09-08 13:00:00,74.37,74.37,74.19,74.25,1848.0,74.37,74.37,74.19,74.25,1848.0
2015-09-08 13:10:00,74.27,74.33,74.19,74.19,2500.0,74.27,74.33,74.19,74.19,2500.0
2015-09-08 13:20:00,74.19,74.27,74.16,74.19,12171.0,74.19,74.27,74.16,74.19,12171.0
2015-09-08 13:30:00,74.17,74.3,74.12,74.3,3300.0,74.17,74.3,74.12,74.3,3300.0
2015-09-08 13:40:00,74.25,74.46,74.21,74.43,5945.0,74.25,74.46,74.21,74.43,5945.0
2015-09-08 13:50:00,74.48,74.83,74.46,74.83,7909.0,74.48,74.83,74.46,74.83,7909.0
2015-09-08 14:00:00,74.81,74.87,74.7,74.78,5448.0,74.81,74.87,74.7,74.78,5448.0
2015-09-08 14:10:00,74.75,74.76,74.6,74.75,2850.0,74.75,74.76,74.6,74.75,2850.0
2015-09-08 14:20:00,74.78,74.9,74.77,74.77,5467.0,74.78,74.9,74.77,74.77,5467.0
2015-09-08 14:30:00,74.78,74.89,74.75,74.84,5633.0,74.78,74.89,74.75,74.84,5633.0
2015-09-08 14:40:00,74.85,74.92,74.75,74.77,5288.0,74.85,74.92,74.75,74.77,5288.0
2015-09-08 14:50:00,74.75,74.8,74.56,74.56,7420.0,74.75,74.8,74.56,74.56,7420.0
2015-09-08 15:00:00,74.56,74.7,74.53,74.57,5300.0,74.56,74.7,74.53,74.57,5300.0
2015-09-08 15:10:00,74.57,74.72,74.49,74.69,12250.0,74.57,74.72,74.49,74.69,12250.0
2015-09-08 15:20:00,74.69,74.91,74.64,74.91,10445.0,74.69,74.91,74.64,74.91,10445.0
2015-09-08 15:30:00,74.87,74.97,74.8,74.85,30905.0,74.87,74.97,74.8,74.85,30905.0
2015-09-08 15:40:00,74.84,74.87,74.7,74.85,21767.0,74.84,74.87,74.7,74.85,21767.0
2015-09-08 15:50:00,74.86,74.87,74.73,74.74,66842.0,74.86,74.87,74.73,74.74,66842.0
2015-09-09 09:30:00,75.21,75.21,74.89,75.09,4496.0,75.21,75.21,74.89,75.09,4496.0
2015-09-09 09:40:00,74.83,75.0,74.71,74.83,10753.0,74.83,75.0,74.71,74.83,10753.0
2015-09-09 09:50:00,74.94,74.94,74.74,74.87,4402.0,74.94,74.94,74.74,74.87,4402.0
2015-09-09 10:00:00,74.91,74.91,74.75,74.84,4000.0,74.91,74.91,74.75,74.84,4000.0
2015-09-09 10:10:00,74.81,75.0,74.79,74.93,8300.0,74.81,75.0,74.79,74.93,8300.0
2015-09-09 10:20:00,74.93,74.95,74.77,74.95,14988.0,74.93,74.95,74.77,74.95,14988.0
2015-09-09 10:30:00,74.93,74.93,74.71,74.88,11033.0,74.93,74.93,74.71,74.88,11033.0
2015-09-09 10:40:00,74.92,75.13,74.83,75.13,11519.0,74.92,75.13,74.83,75.13,11519.0
2015-09-09 10:50:00,75.05,75.21,75.01,75.12,17625.0,75.05,75.21,75.01,75.12,17625.0
2015-09-09 11:00:00,75.14,75.34,75.08,75.34,11499.0,75.14,75.34,75.08,75.34,11499.0
2015-09-09 11:10:00,75.35,75.35,75.22,75.24,3580.0,75.35,75.35,75.22,75.24,3580.0
2015-09-09 11:20:00,75.21,75.21,75.02,75.09,6471.0,75.21,75.21,75.02,75.09,6471.0
2015-09-09 11:30:00,75.1,75.22,75.03,75.03,5025.0,75.1,75.22,75.03,75.03,5025.0
2015-09-09 11:40:00,75.03,75.06,74.98,75.0,9350.0,75.03,75.06,74.98,75.0,9350.0
2015-09-09 11:50:00,75.0,75.13,74.96,75.11,9899.0,75.0,75.13,74.96,75.11,9899.0
2015-09-09 12:00:00,75.13,75.28,75.08,75.26,10750.0,75.13,75.28,75.08,75.26,10750.0
2015-09-09 12:10:00,75.27,75.48,75.23,75.38,8520.0,75.27,75.48,75.23,75.38,8520.0
2015-09-09 12:20:00,75.41,75.48,75.35,75.45,6500.0,75.41,75.48,75.35,75.45,6500.0
2015-09-09 12:30:00,75.45,75.47,75.38,75.38,4899.0,75.45,75.47,75.38,75.38,4899.0
2015-09-09 12:40:00,75.39,75.46,75.31,75.45,4744.0,75.39,75.46,75.31,75.45,4744.0
2015-09-09 12:50:00,75.34,75.43,75.33,75.43,1700.0,75.34,75.43,75.33,75.43,1700.0
2015-09-09 13:00:00,75.37,75.41,75.23,75.23,3455.0,75.37,75.41,75.23,75.23,3455.0
2015-09-09 13:10:00,75.27,75.33,75.27,75.33,1300.0,75.27,75.33,75.27,75.33,1300.0
2015-09-09 13:20:00,75.32,75.32,75.1,75.13,7113.0,75.32,75.32,75.1,75.13,7113.0
2015-09-09 13:30:00,75.07,75.22,75.0,75.07,16026.0,75.07,75.22,75.0,75.07,16026.0
2015-09-09 13:40:00,75.07,75.07,74.88,74.94,2500.0,75.07,75.07,74.88,74.94,2500.0
2015-09-09 13:50:00,74.94,75.02,74.84,74.94,12076.0,74.94,75.02,74.84,74.94,12076.0
2015-09-09 14:00:00,74.99,75.09,74.92,75.09,4718.0,74.99,75.09,74.92,75.09,4718.0
2015-09-09 14:10:00,75.11,75.22,75.1,75.13,5267.0,75.11,75.22,75.1,75.13,5267.0
2015-09-09 14:20:00,75.05,75.12,74.97,75.12,11823.0,75.05,75.12,74.97,75.12,11823.0
2015-09-09 14:30:00,75.09,75.2,75.09,75.13,2800.0,75.09,75.2,75.09,75.13,2800.0
2015-09-09 14:40:00,75.12,75.12,74.85,74.93,11275.0,75.12,75.12,74.85,74.93,11275.0
2015-09-09 14:50:00,74.93,75.05,74.92,74.98,6700.0,74.93,75.05,74.92,74.98,6700.0
2015-09-09 15:00:00,74.95,75.13,74.83,75.11,17978.0,74.95,75.13,74.83,75.11,17978.0
2015-09-09 15:10:00,75.08,75.1,74.88,75.01,15038.0,75.08,75.1,74.88,75.01,15038.0
2015-09-09 15:20:00,75.01,75.08,74.89,74.97,15410.0,75.01,75.08,74.89,74.97,15410.0
2015-09-09 15:30:00,74.95,74.97,74.69,74.71,20168.0,74.95,74.97,74.69,74.71,20168.0
2015-09-09 15:40:00,74.69,74.7,74.39,74.4,13917.0,74.69,74.7,74.39,74.4,13917.0
2015-09-09 15:50:00,74.37,74.41,74.21,74.37,33258.0,74.37,74.41,74.21,74.37,33258.0
2015-09-10 09:30:00,74.48,74.7,74.19,74.7,7251.0,74.48,74.7,74.19,74.7,7251.0
2015-09-10 09:40:00,74.71,74.71,74.34,74.44,7715.0,74.71,74.71,74.34,74.44,7715.0
2015-09-10 09:50:00,74.48,74.64,74.42,74.45,10000.0,74.48,74.64,74.42,74.45,10000.0
2015-09-10 10:00:00,74.47,74.53,74.24,74.4,5594.0,74.47,74.53,74.24,74.4,5594.0
2015-09-10 10:10:00,74.36,74.55,74.26,74.53,17210.0,74.36,74.55,74.26,74.53,17210.0
2015-09-10 10:20:00,74.53,74.8,74.5,74.73,7482.0,74.53,74.8,74.5,74.73,7482.0
2015-09-10 10:30:00,74.84,75.26,74.84,75.25,10505.0,74.84,75.26,74.84,75.25,10505.0
2015-09-10 10:40:00,75.31,75.47,75.31,75.47,10300.0,75.31,75.47,75.31,75.47,10300.0
2015-09-10 10:50:00,75.42,75.55,75.28,75.55,9486.0,75.42,75.55,75.28,75.55,9486.0
2015-09-10 11:00:00,75.56,75.62,75.37,75.42,10014.0,75.56,75.62,75.37,75.42,10014.0
2015-09-10 11:10:00,75.48,75.51,75.26,75.33,6708.0,75.48,75.51,75.26,75.33,6708.0
2015-09-10 11:20:00,75.3,75.43,75.11,75.4,6390.0,75.3,75.43,75.11,75.4,6390.0
2015-09-10 11:30:00,75.4,75.51,75.26,75.51,10079.0,75.4,75.51,75.26,75.51,10079.0
2015-09-10 11:40:00,75.38,75.52,75.33,75.37,8521.0,75.38,75.52,75.33,75.37,8521.0
2015-09-10 11:50:00,75.27,75.45,75.21,75.4,6900.0,75.27,75.45,75.21,75.4,6900.0
2015-09-10 12:00:00,75.47,75.66,75.36,75.65,6386.0,75.47,75.66,75.36,75.65,6386.0
2015-09-10 12:10:00,75.66,75.66,75.51,75.58,6410.0,75.66,75.66,75.51,75.58,6410.0
2015-09-10 12:20:00,75.6,75.61,75.45,75.54,7446.0,75.6,75.61,75.45,75.54,7446.0
2015-09-10 12:30:00,75.53,75.64,75.44,75.44,5500.0,75.53,75.64,75.44,75.44,5500.0
2015-09-10 12:40:00,75.44,75.63,75.39,75.55,11240.0,75.44,75.63,75.39,75.55,11240.0
2015-09-10 12:50:00,75.54,75.68,75.41,75.53,6900.0,75.54,75.68,75.41,75.53,6900.0
2015-09-10 13:00:00,75.52,75.68,75.51,75.58,7200.0,75.52,75.68,75.51,75.58,7200.0
2015-09-10 13:10:00,75.61,75.62,75.47,75.61,4850.0,75.61,75.62,75.47,75.61,4850.0
2015-09-10 13:20:00,75.58,75.81,75.53,75.81,5860.0,75.58,75.81,75.53,75.81,5860.0
2015-09-10 13:30:00,75.77,75.93,75.76,75.87,7355.0,75.77,75.93,75.76,75.87,7355.0
2015-09-10 13:40:00,75.85,75.85,75.69,75.85,6063.0,75.85,75.85,75.69,75.85,6063.0
2015-09-10 13:50:00,75.8,75.91,75.63,75.64,10899.0,75.8,75.91,75.63,75.64,10899.0
2015-09-10 14:00:00,75.64,75.64,75.3,75.35,10148.0,75.64,75.64,75.3,75.35,10148.0
2015-09-10 14:10:00,75.3,75.36,75.22,75.28,11200.0,75.3,75.36,75.22,75.28,11200.0
2015-09-10 14:20:00,75.31,75.31,75.11,75.13,11000.0,75.31,75.31,75.11,75.13,11000.0
2015-09-10 14:30:00,75.16,75.29,75.08,75.22,13450.0,75.16,75.29,75.08,75.22,13450.0
2015-09-10 14:40:00,75.19,75.23,75.02,75.12,13232.0,75.19,75.23,75.02,75.12,13232.0
2015-09-10 14:50:00,75.1,75.18,74.96,74.96,12150.0,75.1,75.18,74.96,74.96,12150.0
2015-09-10 15:00:00,74.92,75.19,74.9,75.19,10700.0,74.92,75.19,74.9,75.19,10700.0
2015-09-10 15:10:00,75.17,75.43,75.17,75.28,13298.0,75.17,75.43,75.17,75.28,13298.0
2015-09-10 15:20:00,75.29,75.29,75.12,75.24,18453.0,75.29,75.29,75.12,75.24,18453.0
2015-09-10 15:30:00,75.15,75.23,75.05,75.19,16500.0,75.15,75.23,75.05,75.19,16500.0
2015-09-10 15:40:00,75.23,75.28,75.06,75.2,25181.0,75.23,75.28,75.06,75.2,25181.0
2015-09-10 15:50:00,75.23,75.36,75.13,75.33,41638.0,75.23,75.36,75.13,75.33,41638.0
2015-09-11 09:30:00,75.13,75.31,74.97,75.0,5221.0,75.13,75.31,74.97,75.0,5221.0
2015-09-11 09:40:00,75.01,75.29,75.0,75.01,2300.0,75.01,75.29,75.0,75.01,2300.0
2015-09-11 09:50:00,74.93,74.99,74.78,74.81,1772.0,74.93,74.99,74.78,74.81,1772.0
2015-09-11 10:00:00,74.76,74.77,74.56,74.65,7700.0,74.76,74.77,74.56,74.65,7700.0
2015-09-11 10:10:00,74.79,74.89,74.71,74.74,1900.0,74.79,74.89,74.71,74.74,1900.0
2015-09-11 10:20:00,74.78,74.83,74.7,74.73,3867.0,74.78,74.83,74.7,74.73,3867.0
2015-09-11 10:30:00,74.78,75.0,74.74,75.0,12900.0,74.78,75.0,74.74,75.0,12900.0
2015-09-11 10:40:00,74.97,75.33,74.97,75.33,6665.0,74.97,75.33,74.97,75.33,6665.0
2015-09-11 10:50:00,75.33,75.38,75.2,75.21,8064.0,75.33,75.38,75.2,75.21,8064.0
2015-09-11 11:00:00,75.23,75.31,75.19,75.25,4600.0,75.23,75.31,75.19,75.25,4600.0
2015-09-11 11:10:00,75.24,75.27,75.09,75.18,3740.0,75.24,75.27,75.09,75.18,3740.0
2015-09-11 11:20:00,75.19,75.41,75.17,75.41,5855.0,75.19,75.41,75.17,75.41,5855.0
2015-09-11 11:30:00,75.45,75.73,75.44,75.73,5300.0,75.45,75.73,75.44,75.73,5300.0
2015-09-11 11:40:00,75.78,75.81,75.67,75.72,5000.0,75.78,75.81,75.67,75.72,5000.0
2015-09-11 11:50:00,75.72,75.93,75.72,75.92,15600.0,75.72,75.93,75.72,75.92,15600.0
2015-09-11 12:00:00,75.91,75.94,75.84,75.91,2600.0,75.91,75.94,75.84,75.91,2600.0
2015-09-11 12:10:00,75.94,76.15,75.94,76.15,4928.0,75.94,76.15,75.94,76.15,4928.0
2015-09-11 12:20:00,76.12,76.32,76.08,76.29,6092.0,76.12,76.32,76.08,76.29,6092.0
2015-09-11 12:30:00,76.27,76.38,76.26,76.38,3725.0,76.27,76.38,76.26,76.38,3725.0
2015-09-11 12:40:00,76.36,76.5,76.36,76.48,9432.0,76.36,76.5,76.36,76.48,9432.0
2015-09-11 12:50:00,76.56,76.58,76.24,76.24,5250.0,76.56,76.58,76.24,76.24,5250.0
2015-09-11 13:00:00,76.22,76.47,76.15,76.39,6100.0,76.22,76.47,76.15,76.39,6100.0
2015-09-11 13:10:00,76.39,76.43,76.21,76.22,8000.0,76.39,76.43,76.21,76.22,8000.0
2015-09-11 13:20:00,76.21,76.24,76.0,76.0,4300.0,76.21,76.24,76.0,76.0,4300.0
2015-09-11 13:30:00,75.98,75.98,75.7,75.83,3900.0,75.98,75.98,75.7,75.83,3900.0
2015-09-11 13:40:00,75.84,75.92,75.79,75.81,3400.0,75.84,75.92,75.79,75.81,3400.0
2015-09-11 13:50:00,75.86,75.88,75.81,75.81,2100.0,75.86,75.88,75.81,75.81,2100.0
2015-09-11 14:00:00,75.8,75.88,75.74,75.79,3720.0,75.8,75.88,75.74,75.79,3720.0
2015-09-11 14:10:00,75.81,75.83,75.71,75.77,2780.0,75.81,75.83,75.71,75.77,2780.0
2015-09-11 14:20:00,75.81,75.97,75.79,75.79,2400.0,75.81,75.97,75.79,75.79,2400.0
2015-09-11 14:30:00,75.85,76.0,75.85,75.93,3312.0,75.85,76.0,75.85,75.93,3312.0
2015-09-11 14:40:00,75.86,75.93,75.83,75.88,5703.0,75.86,75.93,75.83,75.88,5703.0
2015-09-11 14:50:00,75.9,75.93,75.83,75.87,4401.0,75.9,75.93,75.83,75.87,4401.0
2015-09-11 15:00:00,75.88,76.01,75.88,75.96,5758.0,75.88,76.01,75.88,75.96,5758.0
2015-09-11 15:10:00,75.96,76.09,75.94,76.0,8600.0,75.96,76.09,75.94,76.0,8600.0
2015-09-11 15:20:00,76.0,76.12,75.99,76.05,9150.0,76.0,76.12,75.99,76.05,9150.0
2015-09-11 15:30:00,76.11,76.23,76.03,76.23,13205.0,76.11,76.23,76.03,76.23,13205.0
2015-09-11 15:40:00,76.2,76.28,76.15,76.28,19257.0,76.2,76.28,76.15,76.28,19257.0
2015-09-11 15:50:00,76.26,76.36,76.16,76.35,20059.0,76.26,76.36,76.16,76.35,20059.0
2015-09-14 09:30:00,76.4,76.4,76.25,76.27,2736.0,76.4,76.4,76.25,76.27,2736.0
2015-09-14 09:40:00,76.14,76.36,76.01,76.04,5687.0,76.14,76.36,76.01,76.04,5687.0
2015-09-14 09:50:00,75.93,75.93,75.62,75.62,2100.0,75.93,75.93,75.62,75.62,2100.0
2015-09-14 10:00:00,75.63,75.73,75.5,75.62,7705.0,75.63,75.73,75.5,75.62,7705.0
2015-09-14 10:10:00,75.62,75.66,75.49,75.57,4121.0,75.62,75.66,75.49,75.57,4121.0
2015-09-14 10:20:00,75.59,75.62,75.39,75.44,22700.0,75.59,75.62,75.39,75.44,22700.0
2015-09-14 10:30:00,75.44,75.65,75.44,75.56,8252.0,75.44,75.65,75.44,75.56,8252.0
2015-09-14 10:40:00,75.54,75.58,75.36,75.42,4000.0,75.54,75.58,75.36,75.42,4000.0
2015-09-14 10:50:00,75.37,75.4,75.01,75.16,4233.0,75.37,75.4,75.01,75.16,4233.0
2015-09-14 11:00:00,75.16,75.26,75.06,75.07,3422.0,75.16,75.26,75.06,75.07,3422.0
2015-09-14 11:10:00,75.01,75.02,74.81,75.01,12864.0,75.01,75.02,74.81,75.01,12864.0
2015-09-14 11:20:00,75.02,75.17,74.96,75.16,9550.0,75.02,75.17,74.96,75.16,9550.0
2015-09-14 11:30:00,75.08,75.08,74.89,74.98,3400.0,75.08,75.08,74.89,74.98,3400.0
2015-09-14 11:40:00,75.04,75.09,74.85,75.02,7739.0,75.04,75.09,74.85,75.02,7739.0
2015-09-14 11:50:00,74.94,75.08,74.8,74.83,3300.0,74.94,75.08,74.8,74.83,3300.0
2015-09-14 12:00:00,74.83,74.88,74.74,74.77,3021.0,74.83,74.88,74.74,74.77,3021.0
2015-09-14 12:10:00,74.71,75.0,74.66,75.0,7664.0,74.71,75.0,74.66,75.0,7664.0
2015-09-14 12:20:00,75.0,75.24,74.97,75.15,2602.0,75.0,75.24,74.97,75.15,2602.0
2015-09-14 12:30:00,75.15,75.17,74.9,74.9,3800.0,75.15,75.17,74.9,74.9,3800.0
2015-09-14 12:40:00,74.91,74.97,74.69,74.79,8300.0,74.91,74.97,74.69,74.79,8300.0
2015-09-14 12:50:00,74.78,75.06,74.76,74.97,7300.0,74.78,75.06,74.76,74.97,7300.0
2015-09-14 13:00:00,74.94,75.02,74.83,74.98,7247.0,74.94,75.02,74.83,74.98,7247.0
2015-09-14 13:10:00,75.03,75.08,74.97,75.03,7400.0,75.03,75.08,74.97,75.03,7400.0
2015-09-14 13:20:00,75.02,75.02,74.9,74.98,4157.0,75.02,75.02,74.9,74.98,4157.0
2015-09-14 13:30:00,74.97,75.05,74.95,75.02,9900.0,74.97,75.05,74.95,75.02,9900.0
2015-09-14 13:40:00,75.02,75.06,74.93,74.99,7100.0,75.02,75.06,74.93,74.99,7100.0
2015-09-14 13:50:00,74.99,75.02,74.94,75.02,6538.0,74.99,75.02,74.94,75.02,6538.0
2015-09-14 14:00:00,74.99,75.08,74.88,75.06,10335.0,74.99,75.08,74.88,75.06,10335.0
2015-09-14 14:10:00,75.07,75.14,74.97,75.07,11060.0,75.07,75.14,74.97,75.07,11060.0
2015-09-14 14:20:00,75.1,75.3,75.1,75.13,28480.0,75.1,75.3,75.1,75.13,28480.0
2015-09-14 14:30:00,75.13,75.24,75.13,75.24,6700.0,75.13,75.24,75.13,75.24,6700.0
2015-09-14 14:40:00,75.22,75.32,75.21,75.21,13075.0,75.22,75.32,75.21,75.21,13075.0
2015-09-14 14:50:00,75.16,75.34,75.16,75.28,8966.0,75.16,75.34,75.16,75.28,8966.0
2015-09-14 15:00:00,75.31,75.37,75.23,75.36,12274.0,75.31,75.37,75.23,75.36,12274.0
2015-09-14 15:10:00,75.37,75.5,75.36,75.44,21026.0,75.37,75.5,75.36,75.44,21026.0
2015-09-14 15:20:00,75.43,75.47,75.34,75.45,16939.0,75.43,75.47,75.34,75.45,16939.0
2015-09-14 15:30:00,75.46,75.47,75.25,75.37,18609.0,75.46,75.47,75.25,75.37,18609.0
2015-09-14 15:40:00,75.39,75.61,75.38,75.58,19990.0,75.39,75.61,75.38,75.58,19990.0
2015-09-14 15:50:00,75.6,75.72,75.58,75.7,48111.0,75.6,75.72,75.58,75.7,48111.0
2015-09-15 09:30:00,75.76,75.76,75.23,75.23,4282.0,75.76,75.76,75.23,75.23,4282.0
2015-09-15 09:40:00,75.25,75.44,75.03,75.37,3923.0,75.25,75.44,75.03,75.37,3923.0
2015-09-15 09:50:00,75.49,75.55,75.3,75.43,5600.0,75.49,75.55,75.3,75.43,5600.0
2015-09-15 10:00:00,75.44,75.44,75.11,75.16,30974.0,75.44,75.44,75.11,75.16,30974.0
2015-09-15 10:10:00,75.11,75.11,74.99,75.0,6255.0,75.11,75.11,74.99,75.0,6255.0
2015-09-15 10:20:00,74.96,75.3,74.96,75.23,4777.0,74.96,75.3,74.96,75.23,4777.0
2015-09-15 10:30:00,75.25,75.92,75.24,75.92,13334.0,75.25,75.92,75.24,75.92,13334.0
2015-09-15 10:40:00,75.94,76.17,75.88,76.04,7706.0,75.94,76.17,75.88,76.04,7706.0
2015-09-15 10:50:00,76.0,76.02,75.84,76.02,4700.0,76.0,76.02,75.84,76.02,4700.0
2015-09-15 11:00:00,76.03,76.28,76.03,76.13,7147.0,76.03,76.28,76.03,76.13,7147.0
2015-09-15 11:10:00,76.08,76.08,75.92,75.92,3200.0,76.08,76.08,75.92,75.92,3200.0
2015-09-15 11:20:00,75.87,76.12,75.87,76.1,6392.0,75.87,76.12,75.87,76.1,6392.0
2015-09-15 11:30:00,76.05,76.19,75.98,75.98,4200.0,76.05,76.19,75.98,75.98,4200.0
2015-09-15 11:40:00,75.99,76.31,75.99,76.23,7455.0,75.99,76.31,75.99,76.23,7455.0
2015-09-15 11:50:00,76.3,76.3,76.11,76.11,7216.0,76.3,76.3,76.11,76.11,7216.0
2015-09-15 12:00:00,76.17,76.27,76.15,76.24,4000.0,76.17,76.27,76.15,76.24,4000.0
2015-09-15 12:10:00,76.17,76.46,76.17,76.37,4201.0,76.17,76.46,76.17,76.37,4201.0
2015-09-15 12:20:00,76.37,76.41,76.17,76.27,9449.0,76.37,76.41,76.17,76.27,9449.0
2015-09-15 12:30:00,76.34,76.59,76.34,76.59,4603.0,76.34,76.59,76.34,76.59,4603.0
2015-09-15 12:40:00,76.61,76.63,76.49,76.54,4100.0,76.61,76.63,76.49,76.54,4100.0
2015-09-15 12:50:00,76.58,76.65,76.42,76.42,8131.0,76.58,76.65,76.42,76.42,8131.0
2015-09-15 13:00:00,76.39,76.51,76.36,76.51,3100.0,76.39,76.51,76.36,76.51,3100.0
2015-09-15 13:10:00,76.52,76.57,76.47,76.57,3403.0,76.52,76.57,76.47,76.57,3403.0
2015-09-15 13:20:00,76.57,76.68,76.54,76.59,3701.0,76.57,76.68,76.54,76.59,3701.0
2015-09-15 13:30:00,76.62,76.79,76.58,76.62,8600.0,76.62,76.79,76.58,76.62,8600.0
2015-09-15 13:40:00,76.66,76.85,76.66,76.79,1702.0,76.66,76.85,76.66,76.79,1702.0
2015-09-15 13:50:00,76.74,76.77,76.65,76.7,4149.0,76.74,76.77,76.65,76.7,4149.0
2015-09-15 14:00:00,76.67,76.83,76.66,76.78,4400.0,76.67,76.83,76.66,76.78,4400.0
2015-09-15 14:10:00,76.78,76.88,76.72,76.77,4200.0,76.78,76.88,76.72,76.77,4200.0
2015-09-15 14:20:00,76.7,76.76,76.61,76.76,4067.0,76.7,76.76,76.61,76.76,4067.0
2015-09-15 14:30:00,76.73,76.73,76.63,76.63,4011.0,76.73,76.73,76.63,76.63,4011.0
2015-09-15 14:40:00,76.63,76.83,76.58,76.76,8520.0,76.63,76.83,76.58,76.76,8520.0
2015-09-15 14:50:00,76.74,76.93,76.71,76.84,4602.0,76.74,76.93,76.71,76.84,4602.0
2015-09-15 15:00:00,76.85,76.97,76.84,76.9,8400.0,76.85,76.97,76.84,76.9,8400.0
2015-09-15 15:10:00,76.97,77.12,76.92,76.92,7769.0,76.97,77.12,76.92,76.92,7769.0
2015-09-15 15:20:00,76.92,77.11,76.87,77.09,6822.0,76.92,77.11,76.87,77.09,6822.0
2015-09-15 15:30:00,77.05,77.07,76.96,77.0,15208.0,77.05,77.07,76.96,77.0,15208.0
2015-09-15 15:40:00,76.97,77.02,76.85,76.87,18819.0,76.97,77.02,76.85,76.87,18819.0
2015-09-15 15:50:00,76.87,76.96,76.87,76.95,25949.0,76.87,76.96,76.87,76.95,25949.0
2015-09-16 09:30:00,76.55,76.99,76.55,76.88,6852.0,76.55,76.99,76.55,76.88,6852.0
2015-09-16 09:40:00,76.79,76.8,76.1,76.18,6489.0,76.79,76.8,76.1,76.18,6489.0
2015-09-16 09:50:00,76.3,76.57,76.3,76.51,3810.0,76.3,76.57,76.3,76.51,3810.0
2015-09-16 10:00:00,76.5,76.5,76.14,76.32,8206.0,76.5,76.5,76.14,76.32,8206.0
2015-09-16 10:10:00,76.32,76.63,76.32,76.63,6890.0,76.32,76.63,76.32,76.63,6890.0
2015-09-16 10:20:00,76.61,76.62,76.35,76.38,5876.0,76.61,76.62,76.35,76.38,5876.0
2015-09-16 10:30:00,76.38,76.48,76.23,76.23,5040.0,76.38,76.48,76.23,76.23,5040.0
2015-09-16 10:40:00,76.17,76.19,76.04,76.13,5670.0,76.17,76.19,76.04,76.13,5670.0
2015-09-16 10:50:00,76.09,76.15,76.08,76.13,3800.0,76.09,76.15,76.08,76.13,3800.0
2015-09-16 11:00:00,76.13,76.44,76.09,76.44,6100.0,76.13,76.44,76.09,76.44,6100.0
2015-09-16 11:10:00,76.48,76.82,76.48,76.67,11950.0,76.48,76.82,76.48,76.67,11950.0
2015-09-16 11:20:00,76.66,76.98,76.66,76.89,6349.0,76.66,76.98,76.66,76.89,6349.0
2015-09-16 11:30:00,76.89,76.98,76.8,76.8,4400.0,76.89,76.98,76.8,76.8,4400.0
2015-09-16 11:40:00,76.8,76.86,76.8,76.82,4300.0,76.8,76.86,76.8,76.82,4300.0
2015-09-16 11:50:00,76.8,76.98,76.76,76.98,6676.0,76.8,76.98,76.76,76.98,6676.0
2015-09-16 12:00:00,77.0,77.02,76.82,76.84,10300.0,77.0,77.02,76.82,76.84,10300.0
2015-09-16 12:10:00,76.89,76.93,76.87,76.9,6117.0,76.89,76.93,76.87,76.9,6117.0
2015-09-16 12:20:00,76.9,77.04,76.86,76.96,4017.0,76.9,77.04,76.86,76.96,4017.0
2015-09-16 12:30:00,76.94,77.16,76.93,77.13,6835.0,76.94,77.16,76.93,77.13,6835.0
2015-09-16 12:40:00,77.12,77.12,76.96,76.96,2500.0,77.12,77.12,76.96,76.96,2500.0
2015-09-16 12:50:00,76.86,76.88,76.8,76.85,1800.0,76.86,76.88,76.8,76.85,1800.0
2015-09-16 13:00:00,76.88,76.88,76.65,76.67,8372.0,76.88,76.88,76.65,76.67,8372.0
2015-09-16 13:10:00,76.67,76.74,76.66,76.68,1823.0,76.67,76.74,76.66,76.68,1823.0
2015-09-16 13:20:00,76.74,76.9,76.68,76.9,3800.0,76.74,76.9,76.68,76.9,3800.0
2015-09-16 13:30:00,76.83,76.91,76.81,76.88,4000.0,76.83,76.91,76.81,76.88,4000.0
2015-09-16 13:40:00,76.86,76.96,76.85,76.93,3300.0,76.86,76.96,76.85,76.93,3300.0
2015-09-16 13:50:00,76.87,77.05,76.86,76.99,3700.0,76.87,77.05,76.86,76.99,3700.0
2015-09-16 14:00:00,76.98,77.06,76.94,76.99,5100.0,76.98,77.06,76.94,76.99,5100.0
2015-09-16 14:10:00,76.94,76.95,76.79,76.83,2625.0,76.94,76.95,76.79,76.83,2625.0
2015-09-16 14:20:00,76.79,76.81,76.66,76.73,4200.0,76.79,76.81,76.66,76.73,4200.0
2015-09-16 14:30:00,76.73,76.82,76.68,76.82,10092.0,76.73,76.82,76.68,76.82,10092.0
2015-09-16 14:40:00,76.8,76.94,76.75,76.9,4393.0,76.8,76.94,76.75,76.9,4393.0
2015-09-16 14:50:00,76.91,77.24,76.88,77.14,8564.0,76.91,77.24,76.88,77.14,8564.0
2015-09-16 15:00:00,77.1,77.24,77.09,77.09,6200.0,77.1,77.24,77.09,77.09,6200.0
2015-09-16 15:10:00,77.14,77.17,76.98,76.99,7372.0,77.14,77.17,76.98,76.99,7372.0
2015-09-16 15:20:00,76.98,77.11,76.95,77.0,7476.0,76.98,77.11,76.95,77.0,7476.0
2015-09-16 15:30:00,76.91,77.05,76.91,76.98,8400.0,76.91,77.05,76.91,76.98,8400.0
2015-09-16 15:40:00,77.0,77.11,76.88,76.91,10926.0,77.0,77.11,76.88,76.91,10926.0
2015-09-16 15:50:00,76.92,77.12,76.87,76.94,35328.0,76.92,77.12,76.87,76.94,35328.0
2015-09-17 09:30:00,77.17,77.55,77.12,77.37,5844.0,77.17,77.55,77.12,77.37,5844.0
2015-09-17 09:40:00,77.35,77.35,76.9,76.94,4900.0,77.35,77.35,76.9,76.94,4900.0
2015-09-17 09:50:00,76.93,77.08,76.82,76.98,10043.0,76.93,77.08,76.82,76.98,10043.0
2015-09-17 10:00:00,77.03,77.27,77.03,77.14,5658.0,77.03,77.27,77.03,77.14,5658.0
2015-09-17 10:10:00,77.02,77.44,77.02,77.44,3730.0,77.02,77.44,77.02,77.44,3730.0
2015-09-17 10:20:00,77.5,77.51,77.23,77.23,2600.0,77.5,77.51,77.23,77.23,2600.0
2015-09-17 10:30:00,77.22,77.34,77.19,77.34,1700.0,77.22,77.34,77.19,77.34,1700.0
2015-09-17 10:40:00,77.52,77.67,77.41,77.45,4104.0,77.52,77.67,77.41,77.45,4104.0
2015-09-17 10:50:00,77.39,77.39,77.07,77.14,8731.0,77.39,77.39,77.07,77.14,8731.0
2015-09-17 11:00:00,77.15,77.16,76.96,77.16,3001.0,77.15,77.16,76.96,77.16,3001.0
2015-09-17 11:10:00,77.1,77.25,77.08,77.25,1500.0,77.1,77.25,77.08,77.25,1500.0
2015-09-17 11:20:00,77.19,77.47,77.18,77.46,4100.0,77.19,77.47,77.18,77.46,4100.0
2015-09-17 11:30:00,77.52,77.61,77.44,77.61,4700.0,77.52,77.61,77.44,77.61,4700.0
2015-09-17 11:40:00,77.69,77.73,77.65,77.7,1400.0,77.69,77.73,77.65,77.7,1400.0
2015-09-17 11:50:00,77.71,77.88,77.71,77.88,4214.0,77.71,77.88,77.71,77.88,4214.0
2015-09-17 12:00:00,77.85,77.85,77.63,77.63,9500.0,77.85,77.85,77.63,77.63,9500.0
2015-09-17 12:10:00,77.58,77.77,77.57,77.66,11951.0,77.58,77.77,77.57,77.66,11951.0
2015-09-17 12:20:00,77.6,77.6,77.39,77.46,4945.0,77.6,77.6,77.39,77.46,4945.0
2015-09-17 12:30:00,77.42,77.42,77.26,77.3,3420.0,77.42,77.42,77.26,77.3,3420.0
2015-09-17 12:40:00,77.3,77.3,77.15,77.25,3900.0,77.3,77.3,77.15,77.25,3900.0
2015-09-17 12:50:00,77.25,77.54,77.24,77.47,2450.0,77.25,77.54,77.24,77.47,2450.0
2015-09-17 13:00:00,77.47,77.7,77.41,77.69,4622.0,77.47,77.7,77.41,77.69,4622.0
2015-09-17 13:10:00,77.68,77.95,77.68,77.95,7900.0,77.68,77.95,77.68,77.95,7900.0
2015-09-17 13:20:00,78.0,78.07,77.82,77.84,9492.0,78.0,78.07,77.82,77.84,9492.0
2015-09-17 13:30:00,77.8,78.05,77.8,78.05,12907.0,77.8,78.05,77.8,78.05,12907.0
2015-09-17 13:40:00,77.95,78.01,77.68,77.75,6919.0,77.95,78.01,77.68,77.75,6919.0
2015-09-17 13:50:00,77.77,77.82,77.52,77.52,4400.0,77.77,77.82,77.52,77.52,4400.0
2015-09-17 14:00:00,77.67,77.72,77.26,77.7,7186.0,77.67,77.72,77.26,77.7,7186.0
2015-09-17 14:10:00,77.7,78.45,77.7,78.45,24294.0,77.7,78.45,77.7,78.45,24294.0
2015-09-17 14:20:00,78.41,78.41,78.2,78.21,11611.0,78.41,78.41,78.2,78.21,11611.0
2015-09-17 14:30:00,78.21,78.5,78.15,78.34,25769.0,78.21,78.5,78.15,78.34,25769.0
2015-09-17 14:40:00,78.34,78.92,78.29,78.81,20571.0,78.34,78.92,78.29,78.81,20571.0
2015-09-17 14:50:00,78.87,79.07,78.76,78.85,29238.0,78.87,79.07,78.76,78.85,29238.0
2015-09-17 15:00:00,78.85,79.11,78.62,78.75,12666.0,78.85,79.11,78.62,78.75,12666.0
2015-09-17 15:10:00,78.71,78.71,78.21,78.36,12650.0,78.71,78.71,78.21,78.36,12650.0
2015-09-17 15:20:00,78.36,78.36,77.88,78.11,21885.0,78.36,78.36,77.88,78.11,21885.0
2015-09-17 15:30:00,78.14,78.41,78.08,78.26,17008.0,78.14,78.41,78.08,78.26,17008.0
2015-09-17 15:40:00,78.18,78.27,77.98,78.06,34669.0,78.18,78.27,77.98,78.06,34669.0
2015-09-17 15:50:00,78.06,78.08,77.87,77.9,34122.0,78.06,78.08,77.87,77.9,34122.0
2015-09-18 09:30:00,76.8,77.41,76.52,77.18,70622.0,76.8,77.41,76.52,77.18,70622.0
2015-09-18 09:40:00,77.3,77.54,77.2,77.28,3715.0,77.3,77.54,77.2,77.28,3715.0
2015-09-18 09:50:00,77.23,77.24,77.05,77.05,14392.0,77.23,77.24,77.05,77.05,14392.0
2015-09-18 10:00:00,77.03,77.03,76.65,76.98,4998.0,77.03,77.03,76.65,76.98,4998.0
2015-09-18 10:10:00,77.02,77.13,76.93,77.1,5635.0,77.02,77.13,76.93,77.1,5635.0
2015-09-18 10:20:00,77.03,77.19,76.95,77.0,12464.0,77.03,77.19,76.95,77.0,12464.0
2015-09-18 10:30:00,77.03,77.04,76.78,76.78,5600.0,77.03,77.04,76.78,76.78,5600.0
2015-09-18 10:40:00,76.8,77.01,76.77,76.95,5025.0,76.8,77.01,76.77,76.95,5025.0
2015-09-18 10:50:00,77.01,77.26,76.94,77.18,8242.0,77.01,77.26,76.94,77.18,8242.0
2015-09-18 11:00:00,77.1,77.43,77.1,77.27,24128.0,77.1,77.43,77.1,77.27,24128.0
2015-09-18 11:10:00,77.22,77.22,76.99,76.99,10225.0,77.22,77.22,76.99,76.99,10225.0
2015-09-18 11:20:00,77.05,77.05,76.71,76.72,3481.0,77.05,77.05,76.71,76.72,3481.0
2015-09-18 11:30:00,76.71,77.11,76.64,77.11,7100.0,76.71,77.11,76.64,77.11,7100.0
2015-09-18 11:40:00,77.09,77.33,77.05,77.33,5875.0,77.09,77.33,77.05,77.33,5875.0
2015-09-18 11:50:00,77.37,77.39,77.25,77.39,5500.0,77.37,77.39,77.25,77.39,5500.0
2015-09-18 12:00:00,77.44,77.46,77.25,77.29,3800.0,77.44,77.46,77.25,77.29,3800.0
2015-09-18 12:10:00,77.3,77.3,76.91,76.91,2452.0,77.3,77.3,76.91,76.91,2452.0
2015-09-18 12:20:00,76.94,77.07,76.77,77.02,15111.0,76.94,77.07,76.77,77.02,15111.0
2015-09-18 12:30:00,76.98,77.16,76.93,77.01,11398.0,76.98,77.16,76.93,77.01,11398.0
2015-09-18 12:40:00,77.04,77.05,76.93,77.01,1736.0,77.04,77.05,76.93,77.01,1736.0
2015-09-18 12:50:00,77.09,77.13,77.01,77.12,11000.0,77.09,77.13,77.01,77.12,11000.0
2015-09-18 13:00:00,77.07,77.24,77.07,77.23,3639.0,77.07,77.24,77.07,77.23,3639.0
2015-09-18 13:10:00,77.26,77.32,77.22,77.23,4900.0,77.26,77.32,77.22,77.23,4900.0
2015-09-18 13:20:00,77.2,77.2,76.87,77.01,3667.0,77.2,77.2,76.87,77.01,3667.0
2015-09-18 13:30:00,77.03,77.04,76.89,77.04,12397.0,77.03,77.04,76.89,77.04,12397.0
2015-09-18 13:40:00,77.03,77.06,76.87,76.87,9000.0,77.03,77.06,76.87,76.87,9000.0
2015-09-18 13:50:00,76.83,76.95,76.74,76.89,6100.0,76.83,76.95,76.74,76.89,6100.0
2015-09-18 14:00:00,76.82,77.04,76.82,77.03,4188.0,76.82,77.04,76.82,77.03,4188.0
2015-09-18 14:10:00,76.93,77.05,76.93,77.0,7066.0,76.93,77.05,76.93,77.0,7066.0
2015-09-18 14:20:00,77.04,77.13,76.81,76.81,11427.0,77.04,77.13,76.81,76.81,11427.0
2015-09-18 14:30:00,76.8,76.95,76.76,76.93,6174.0,76.8,76.95,76.76,76.93,6174.0
2015-09-18 14:40:00,76.95,77.04,76.8,76.9,6443.0,76.95,77.04,76.8,76.9,6443.0
2015-09-18 14:50:00,76.87,76.91,76.66,76.84,9210.0,76.87,76.91,76.66,76.84,9210.0
2015-09-18 15:00:00,76.84,76.91,76.77,76.81,7027.0,76.84,76.91,76.77,76.81,7027.0
2015-09-18 15:10:00,76.81,76.93,76.68,76.68,12018.0,76.81,76.93,76.68,76.68,12018.0
2015-09-18 15:20:00,76.68,76.78,76.61,76.76,12744.0,76.68,76.78,76.61,76.76,12744.0
2015-09-18 15:30:00,76.73,76.86,76.68,76.83,18384.0,76.73,76.86,76.68,76.83,18384.0
2015-09-18 15:40:00,76.82,76.84,76.55,76.59,18007.0,76.82,76.84,76.55,76.59,18007.0
2015-09-18 15:50:00,76.59,76.72,76.47,76.65,54110.0,76.59,76.72,76.47,76.65,54110.0
2015-09-21 09:30:00,77.03,78.15,77.03,77.69,17646.0,77.03,78.15,77.03,77.69,17646.0
2015-09-21 09:40:00,77.69,77.72,77.41,77.62,5769.0,77.69,77.72,77.41,77.62,5769.0
2015-09-21 09:50:00,77.66,77.82,77.51,77.71,8900.0,77.66,77.82,77.51,77.71,8900.0
2015-09-21 10:00:00,77.73,78.06,77.73,78.0,4350.0,77.73,78.06,77.73,78.0,4350.0
2015-09-21 10:10:00,78.04,78.05,77.71,77.88,13563.0,78.04,78.05,77.71,77.88,13563.0
2015-09-21 10:20:00,77.92,78.22,77.92,78.06,5104.0,77.92,78.22,77.92,78.06,5104.0
2015-09-21 10:30:00,78.19,78.32,78.08,78.32,4800.0,78.19,78.32,78.08,78.32,4800.0
2015-09-21 10:40:00,78.25,78.28,78.01,78.06,6218.0,78.25,78.28,78.01,78.06,6218.0
2015-09-21 10:50:00,78.04,78.16,77.98,78.05,6339.0,78.04,78.16,77.98,78.05,6339.0
2015-09-21 11:00:00,78.08,78.15,77.93,78.1,7400.0,78.08,78.15,77.93,78.1,7400.0
2015-09-21 11:10:00,78.09,78.11,77.92,77.98,12762.0,78.09,78.11,77.92,77.98,12762.0
2015-09-21 11:20:00,77.95,77.97,77.77,77.91,6817.0,77.95,77.97,77.77,77.91,6817.0
2015-09-21 11:30:00,77.91,77.91,77.31,77.31,7078.0,77.91,77.91,77.31,77.31,7078.0
2015-09-21 11:40:00,77.31,77.34,77.11,77.15,7550.0,77.31,77.34,77.11,77.15,7550.0
2015-09-21 11:50:00,77.08,77.24,76.85,76.92,7000.0,77.08,77.24,76.85,76.92,7000.0
2015-09-21 12:00:00,76.88,76.9,76.51,76.51,14995.0,76.88,76.9,76.51,76.51,14995.0
2015-09-21 12:10:00,76.58,76.78,76.52,76.54,5405.0,76.58,76.78,76.52,76.54,5405.0
2015-09-21 12:20:00,76.54,76.69,76.54,76.64,4915.0,76.54,76.69,76.54,76.64,4915.0
2015-09-21 12:30:00,76.59,76.59,76.12,76.36,3655.0,76.59,76.59,76.12,76.36,3655.0
2015-09-21 12:40:00,76.38,76.43,76.31,76.43,4311.0,76.38,76.43,76.31,76.43,4311.0
2015-09-21 12:50:00,76.4,76.45,76.29,76.33,12125.0,76.4,76.45,76.29,76.33,12125.0
2015-09-21 13:00:00,76.35,76.47,76.32,76.43,4400.0,76.35,76.47,76.32,76.43,4400.0
2015-09-21 13:10:00,76.48,76.72,76.42,76.66,8745.0,76.48,76.72,76.42,76.66,8745.0
2015-09-21 13:20:00,76.67,76.85,76.63,76.75,15901.0,76.67,76.85,76.63,76.75,15901.0
2015-09-21 13:30:00,76.77,76.85,76.54,76.72,10319.0,76.77,76.85,76.54,76.72,10319.0
2015-09-21 13:40:00,76.75,76.81,76.52,76.68,22552.0,76.75,76.81,76.52,76.68,22552.0
2015-09-21 13:50:00,76.63,76.72,76.48,76.61,8050.0,76.63,76.72,76.48,76.61,8050.0
2015-09-21 14:00:00,76.7,76.91,76.51,76.53,7923.0,76.7,76.91,76.51,76.53,7923.0
2015-09-21 14:10:00,76.6,76.67,76.2,76.67,12673.0,76.6,76.67,76.2,76.67,12673.0
2015-09-21 14:20:00,76.66,76.77,76.48,76.48,17699.0,76.66,76.77,76.48,76.48,17699.0
2015-09-21 14:30:00,76.5,76.68,76.47,76.58,7242.0,76.5,76.68,76.47,76.58,7242.0
2015-09-21 14:40:00,76.64,76.64,76.36,76.4,8480.0,76.64,76.64,76.36,76.4,8480.0
2015-09-21 14:50:00,76.41,76.55,76.36,76.36,9688.0,76.41,76.55,76.36,76.36,9688.0
2015-09-21 15:00:00,76.37,76.52,76.36,76.44,9889.0,76.37,76.52,76.36,76.44,9889.0
2015-09-21 15:10:00,76.41,76.58,76.3,76.56,8816.0,76.41,76.58,76.3,76.56,8816.0
2015-09-21 15:20:00,76.5,76.66,76.32,76.52,16106.0,76.5,76.66,76.32,76.52,16106.0
2015-09-21 15:30:00,76.55,76.55,76.16,76.41,16720.0,76.55,76.55,76.16,76.41,16720.0
2015-09-21 15:40:00,76.41,76.56,76.35,76.36,19052.0,76.41,76.56,76.35,76.36,19052.0
2015-09-21 15:50:00,76.28,76.48,76.24,76.45,19482.0,76.28,76.48,76.24,76.45,19482.0
2015-09-22 09:30:00,75.63,76.27,75.55,75.9,5432.0,75.63,76.27,75.55,75.9,5432.0
2015-09-22 09:40:00,76.01,76.22,75.82,75.95,11160.0,76.01,76.22,75.82,75.95,11160.0
2015-09-22 09:50:00,75.93,75.93,75.56,75.66,3800.0,75.93,75.93,75.56,75.66,3800.0
2015-09-22 10:00:00,75.7,75.96,75.61,75.61,2512.0,75.7,75.96,75.61,75.61,2512.0
2015-09-22 10:10:00,75.72,75.72,75.4,75.7,5600.0,75.72,75.72,75.4,75.7,5600.0
2015-09-22 10:20:00,75.69,75.86,75.63,75.75,4600.0,75.69,75.86,75.63,75.75,4600.0
2015-09-22 10:30:00,75.74,75.86,75.54,75.75,15757.0,75.74,75.86,75.54,75.75,15757.0
2015-09-22 10:40:00,75.75,75.75,75.48,75.58,9946.0,75.75,75.75,75.48,75.58,9946.0
2015-09-22 10:50:00,75.48,75.66,75.48,75.5,5978.0,75.48,75.66,75.48,75.5,5978.0
2015-09-22 11:00:00,75.51,75.79,75.5,75.77,16416.0,75.51,75.79,75.5,75.77,16416.0
2015-09-22 11:10:00,75.75,75.84,75.61,75.64,9700.0,75.75,75.84,75.61,75.64,9700.0
2015-09-22 11:20:00,75.64,75.68,75.48,75.65,4300.0,75.64,75.68,75.48,75.65,4300.0
2015-09-22 11:30:00,75.61,75.69,75.45,75.48,6516.0,75.61,75.69,75.45,75.48,6516.0
2015-09-22 11:40:00,75.5,75.6,75.45,75.56,8503.0,75.5,75.6,75.45,75.56,8503.0
2015-09-22 11:50:00,75.53,75.77,75.53,75.75,9440.0,75.53,75.77,75.53,75.75,9440.0
2015-09-22 12:00:00,75.71,76.01,75.65,75.83,11500.0,75.71,76.01,75.65,75.83,11500.0
2015-09-22 12:10:00,75.81,76.04,75.81,75.97,10985.0,75.81,76.04,75.81,75.97,10985.0
2015-09-22 12:20:00,76.05,76.23,76.05,76.11,8790.0,76.05,76.23,76.05,76.11,8790.0
2015-09-22 12:30:00,76.14,76.35,76.13,76.26,10748.0,76.14,76.35,76.13,76.26,10748.0
2015-09-22 12:40:00,76.27,76.36,76.22,76.27,9603.0,76.27,76.36,76.22,76.27,9603.0
2015-09-22 12:50:00,76.24,76.26,75.88,76.0,10351.0,76.24,76.26,75.88,76.0,10351.0
2015-09-22 13:00:00,76.03,76.08,75.96,75.97,9418.0,76.03,76.08,75.96,75.97,9418.0
2015-09-22 13:10:00,75.97,76.06,75.9,76.04,4331.0,75.97,76.06,75.9,76.04,4331.0
2015-09-22 13:20:00,75.99,75.99,75.77,75.84,6669.0,75.99,75.99,75.77,75.84,6669.0
2015-09-22 13:30:00,75.87,76.06,75.87,76.01,18170.0,75.87,76.06,75.87,76.01,18170.0
2015-09-22 13:40:00,76.02,76.26,76.01,76.24,13500.0,76.02,76.26,76.01,76.24,13500.0
2015-09-22 13:50:00,76.2,76.22,75.68,76.11,14079.0,76.2,76.22,75.68,76.11,14079.0
2015-09-22 14:00:00,76.04,76.14,75.78,76.0,7900.0,76.04,76.14,75.78,76.0,7900.0
2015-09-22 14:10:00,75.97,76.14,75.89,76.03,10201.0,75.97,76.14,75.89,76.03,10201.0
2015-09-22 14:20:00,76.08,76.13,75.87,75.92,6695.0,76.08,76.13,75.87,75.92,6695.0
2015-09-22 14:30:00,75.93,75.99,75.76,75.85,6150.0,75.93,75.99,75.76,75.85,6150.0
2015-09-22 14:40:00,75.91,75.94,75.61,75.61,5975.0,75.91,75.94,75.61,75.61,5975.0
2015-09-22 14:50:00,75.69,75.89,75.69,75.87,9168.0,75.69,75.89,75.69,75.87,9168.0
2015-09-22 15:00:00,75.93,76.03,75.9,75.97,6797.0,75.93,76.03,75.9,75.97,6797.0
2015-09-22 15:10:00,76.04,76.06,75.85,75.93,7268.0,76.04,76.06,75.85,75.93,7268.0
2015-09-22 15:20:00,75.94,76.1,75.88,76.02,15630.0,75.94,76.1,75.88,76.02,15630.0
2015-09-22 15:30:00,76.09,76.25,76.02,76.06,15115.0,76.09,76.25,76.02,76.06,15115.0
2015-09-22 15:40:00,76.08,76.21,76.04,76.04,14811.0,76.08,76.21,76.04,76.04,14811.0
2015-09-22 15:50:00,75.98,76.28,75.96,76.23,38221.0,75.98,76.28,75.96,76.23,38221.0
2015-09-23 09:30:00,76.13,76.46,75.98,76.12,5631.0,76.13,76.46,75.98,76.12,5631.0
2015-09-23 09:40:00,76.12,76.22,76.01,76.2,11485.0,76.12,76.22,76.01,76.2,11485.0
2015-09-23 09:50:00,76.21,76.41,76.13,76.34,7613.0,76.21,76.41,76.13,76.34,7613.0
2015-09-23 10:00:00,76.34,76.37,76.12,76.22,15266.0,76.34,76.37,76.12,76.22,15266.0
2015-09-23 10:10:00,76.15,76.55,76.15,76.41,12050.0,76.15,76.55,76.15,76.41,12050.0
2015-09-23 10:20:00,76.42,76.73,76.36,76.65,7500.0,76.42,76.73,76.36,76.65,7500.0
2015-09-23 10:30:00,76.6,76.79,76.48,76.77,5832.0,76.6,76.79,76.48,76.77,5832.0
2015-09-23 10:40:00,76.66,76.81,76.55,76.81,4463.0,76.66,76.81,76.55,76.81,4463.0
2015-09-23 10:50:00,76.79,77.09,76.79,77.09,11436.0,76.79,77.09,76.79,77.09,11436.0
2015-09-23 11:00:00,77.15,77.52,77.15,77.32,13114.0,77.15,77.52,77.15,77.32,13114.0
2015-09-23 11:10:00,77.29,77.29,76.83,77.03,7673.0,77.29,77.29,76.83,77.03,7673.0
2015-09-23 11:20:00,77.01,77.02,76.85,76.9,7950.0,77.01,77.02,76.85,76.9,7950.0
2015-09-23 11:30:00,76.94,76.96,76.78,76.83,9418.0,76.94,76.96,76.78,76.83,9418.0
2015-09-23 11:40:00,76.86,76.92,76.62,76.87,12095.0,76.86,76.92,76.62,76.87,12095.0
2015-09-23 11:50:00,76.89,76.99,76.82,76.95,8500.0,76.89,76.99,76.82,76.95,8500.0
2015-09-23 12:00:00,76.95,76.98,76.65,76.74,4734.0,76.95,76.98,76.65,76.74,4734.0
2015-09-23 12:10:00,76.71,76.98,76.67,76.81,3953.0,76.71,76.98,76.67,76.81,3953.0
2015-09-23 12:20:00,76.88,77.02,76.77,76.96,6629.0,76.88,77.02,76.77,76.96,6629.0
2015-09-23 12:30:00,76.99,77.03,76.93,76.93,4450.0,76.99,77.03,76.93,76.93,4450.0
2015-09-23 12:40:00,76.85,76.93,76.64,76.64,6300.0,76.85,76.93,76.64,76.64,6300.0
2015-09-23 12:50:00,76.68,76.71,76.59,76.62,15048.0,76.68,76.71,76.59,76.62,15048.0
2015-09-23 13:00:00,76.67,76.8,76.67,76.8,1800.0,76.67,76.8,76.67,76.8,1800.0
2015-09-23 13:10:00,76.8,76.8,76.66,76.7,3706.0,76.8,76.8,76.66,76.7,3706.0
2015-09-23 13:20:00,76.7,76.71,76.54,76.55,3550.0,76.7,76.71,76.54,76.55,3550.0
2015-09-23 13:30:00,76.51,76.67,76.47,76.49,6803.0,76.51,76.67,76.47,76.49,6803.0
2015-09-23 13:40:00,76.48,76.66,76.48,76.58,3577.0,76.48,76.66,76.48,76.58,3577.0
2015-09-23 13:50:00,76.58,76.58,76.42,76.51,4394.0,76.58,76.58,76.42,76.51,4394.0
2015-09-23 14:00:00,76.53,76.77,76.5,76.77,4410.0,76.53,76.77,76.5,76.77,4410.0
2015-09-23 14:10:00,76.74,76.93,76.73,76.86,5318.0,76.74,76.93,76.73,76.86,5318.0
2015-09-23 14:20:00,76.86,76.89,76.74,76.81,5633.0,76.86,76.89,76.74,76.81,5633.0
2015-09-23 14:30:00,76.81,76.92,76.55,76.61,5668.0,76.81,76.92,76.55,76.61,5668.0
2015-09-23 14:40:00,76.56,76.59,76.39,76.51,7846.0,76.56,76.59,76.39,76.51,7846.0
2015-09-23 14:50:00,76.56,76.56,76.35,76.37,8500.0,76.56,76.56,76.35,76.37,8500.0
2015-09-23 15:00:00,76.42,76.6,76.39,76.48,7981.0,76.42,76.6,76.39,76.48,7981.0
2015-09-23 15:10:00,76.46,76.49,76.33,76.45,7200.0,76.46,76.49,76.33,76.45,7200.0
2015-09-23 15:20:00,76.44,76.53,76.37,76.53,9450.0,76.44,76.53,76.37,76.53,9450.0
2015-09-23 15:30:00,76.53,76.65,76.49,76.64,11843.0,76.53,76.65,76.49,76.64,11843.0
2015-09-23 15:40:00,76.64,76.72,76.63,76.7,10723.0,76.64,76.72,76.63,76.7,10723.0
2015-09-23 15:50:00,76.71,76.76,76.64,76.7,20421.0,76.71,76.76,76.64,76.7,20421.0
2015-09-24 09:30:00,76.05,76.36,75.64,76.25,5306.0,76.05,76.36,75.64,76.25,5306.0
2015-09-24 09:40:00,76.28,76.28,75.94,76.06,7508.0,76.28,76.28,75.94,76.06,7508.0
2015-09-24 09:50:00,76.0,76.27,75.99,76.24,11874.0,76.0,76.27,75.99,76.24,11874.0
2015-09-24 10:00:00,76.17,76.41,76.03,76.2,11721.0,76.17,76.41,76.03,76.2,11721.0
2015-09-24 10:10:00,76.16,76.42,76.12,76.33,5500.0,76.16,76.42,76.12,76.33,5500.0
2015-09-24 10:20:00,76.4,76.4,75.94,75.94,5700.0,76.4,76.4,75.94,75.94,5700.0
2015-09-24 10:30:00,75.9,75.95,75.67,75.79,10650.0,75.9,75.95,75.67,75.79,10650.0
2015-09-24 10:40:00,75.8,75.88,75.63,75.83,14955.0,75.8,75.88,75.63,75.83,14955.0
2015-09-24 10:50:00,75.75,75.84,75.44,75.61,4786.0,75.75,75.84,75.44,75.61,4786.0
2015-09-24 11:00:00,75.51,75.61,75.42,75.58,3530.0,75.51,75.61,75.42,75.58,3530.0
2015-09-24 11:10:00,75.56,75.56,75.26,75.39,14630.0,75.56,75.56,75.26,75.39,14630.0
2015-09-24 11:20:00,75.42,75.53,75.38,75.41,4200.0,75.42,75.53,75.38,75.41,4200.0
2015-09-24 11:30:00,75.4,75.46,75.23,75.28,5000.0,75.4,75.46,75.23,75.28,5000.0
2015-09-24 11:40:00,75.26,75.53,75.14,75.42,5300.0,75.26,75.53,75.14,75.42,5300.0
2015-09-24 11:50:00,75.42,75.71,75.32,75.7,4900.0,75.42,75.71,75.32,75.7,4900.0
2015-09-24 12:00:00,75.66,75.74,75.51,75.61,3400.0,75.66,75.74,75.51,75.61,3400.0
2015-09-24 12:10:00,75.56,75.76,75.56,75.74,3757.0,75.56,75.76,75.56,75.74,3757.0
2015-09-24 12:20:00,75.76,75.91,75.7,75.83,3590.0,75.76,75.91,75.7,75.83,3590.0
2015-09-24 12:30:00,75.82,75.98,75.76,75.98,2146.0,75.82,75.98,75.76,75.98,2146.0
2015-09-24 12:40:00,75.98,76.04,75.89,75.89,2300.0,75.98,76.04,75.89,75.89,2300.0
2015-09-24 12:50:00,75.92,76.04,75.7,75.72,5024.0,75.92,76.04,75.7,75.72,5024.0
2015-09-24 13:00:00,75.75,75.8,75.67,75.74,2800.0,75.75,75.8,75.67,75.74,2800.0
2015-09-24 13:10:00,75.74,75.74,75.5,75.5,4900.0,75.74,75.74,75.5,75.5,4900.0
2015-09-24 13:20:00,75.55,75.55,75.23,75.37,10285.0,75.55,75.55,75.23,75.37,10285.0
2015-09-24 13:30:00,75.31,75.41,75.27,75.34,3500.0,75.31,75.41,75.27,75.34,3500.0
2015-09-24 13:40:00,75.36,75.62,75.33,75.58,5693.0,75.36,75.62,75.33,75.58,5693.0
2015-09-24 13:50:00,75.6,75.61,75.5,75.57,4302.0,75.6,75.61,75.5,75.57,4302.0
2015-09-24 14:00:00,75.57,75.64,75.49,75.62,2600.0,75.57,75.64,75.49,75.62,2600.0
2015-09-24 14:10:00,75.69,75.83,75.64,75.83,3900.0,75.69,75.83,75.64,75.83,3900.0
2015-09-24 14:20:00,75.83,76.06,75.83,75.98,7484.0,75.83,76.06,75.83,75.98,7484.0
2015-09-24 14:30:00,76.02,76.02,75.93,75.99,4836.0,76.02,76.02,75.93,75.99,4836.0
2015-09-24 14:40:00,76.08,76.25,75.97,76.25,13259.0,76.08,76.25,75.97,76.25,13259.0
2015-09-24 14:50:00,76.27,76.46,76.22,76.28,7590.0,76.27,76.46,76.22,76.28,7590.0
2015-09-24 15:00:00,76.25,76.3,76.21,76.21,5657.0,76.25,76.3,76.21,76.21,5657.0
2015-09-24 15:10:00,76.08,76.39,76.0,76.39,8140.0,76.08,76.39,76.0,76.39,8140.0
2015-09-24 15:20:00,76.39,76.53,76.36,76.4,8535.0,76.39,76.53,76.36,76.4,8535.0
2015-09-24 15:30:00,76.46,76.5,76.22,76.22,6402.0,76.46,76.5,76.22,76.22,6402.0
2015-09-24 15:40:00,76.27,76.37,76.14,76.14,10074.0,76.27,76.37,76.14,76.14,10074.0
2015-09-24 15:50:00,76.12,76.17,75.98,76.07,40205.0,76.12,76.17,75.98,76.07,40205.0
2015-09-25 09:30:00,76.46,76.9,76.0,76.12,8370.0,76.46,76.9,76.0,76.12,8370.0
2015-09-25 09:40:00,76.14,76.53,76.02,76.46,9066.0,76.14,76.53,76.02,76.46,9066.0
2015-09-25 09:50:00,76.48,76.5,76.27,76.27,3592.0,76.48,76.5,76.27,76.27,3592.0
2015-09-25 10:00:00,76.11,76.35,76.05,76.19,6363.0,76.11,76.35,76.05,76.19,6363.0
2015-09-25 10:10:00,76.15,76.26,76.04,76.15,1769.0,76.15,76.26,76.04,76.15,1769.0
2015-09-25 10:20:00,76.15,76.25,75.86,76.01,3000.0,76.15,76.25,75.86,76.01,3000.0
2015-09-25 10:30:00,75.91,76.22,75.91,76.22,9256.0,75.91,76.22,75.91,76.22,9256.0
2015-09-25 10:40:00,76.26,76.34,76.15,76.33,2700.0,76.26,76.34,76.15,76.33,2700.0
2015-09-25 10:50:00,76.39,76.73,76.39,76.69,2700.0,76.39,76.73,76.39,76.69,2700.0
2015-09-25 11:00:00,76.85,76.91,76.6,76.7,2700.0,76.85,76.91,76.6,76.7,2700.0
2015-09-25 11:10:00,76.74,76.83,76.57,76.6,2950.0,76.74,76.83,76.57,76.6,2950.0
2015-09-25 11:20:00,76.59,76.72,76.54,76.69,1900.0,76.59,76.72,76.54,76.69,1900.0
2015-09-25 11:30:00,76.76,76.76,76.58,76.58,2600.0,76.76,76.76,76.58,76.58,2600.0
2015-09-25 11:40:00,76.58,76.61,76.49,76.52,2900.0,76.58,76.61,76.49,76.52,2900.0
2015-09-25 11:50:00,76.53,76.69,76.53,76.69,1935.0,76.53,76.69,76.53,76.69,1935.0
2015-09-25 12:00:00,76.64,76.72,76.46,76.5,3874.0,76.64,76.72,76.46,76.5,3874.0
2015-09-25 12:10:00,76.49,76.69,76.49,76.55,3496.0,76.49,76.69,76.49,76.55,3496.0
2015-09-25 12:20:00,76.54,76.67,76.45,76.52,2400.0,76.54,76.67,76.45,76.52,2400.0
2015-09-25 12:30:00,76.54,76.61,76.24,76.24,1500.0,76.54,76.61,76.24,76.24,1500.0
2015-09-25 12:40:00,76.25,76.35,76.21,76.23,2360.0,76.25,76.35,76.21,76.23,2360.0
2015-09-25 12:50:00,76.22,76.43,76.22,76.43,1400.0,76.22,76.43,76.22,76.43,1400.0
2015-09-25 13:00:00,76.47,76.48,76.24,76.4,2839.0,76.47,76.48,76.24,76.4,2839.0
2015-09-25 13:10:00,76.38,76.4,76.21,76.21,2200.0,76.38,76.4,76.21,76.21,2200.0
2015-09-25 13:20:00,76.23,76.27,76.04,76.05,5540.0,76.23,76.27,76.04,76.05,5540.0
2015-09-25 13:30:00,76.05,76.15,76.04,76.15,10487.0,76.05,76.15,76.04,76.15,10487.0
2015-09-25 13:40:00,76.18,76.21,76.09,76.1,4600.0,76.18,76.21,76.09,76.1,4600.0
2015-09-25 13:50:00,76.09,76.14,76.04,76.09,5900.0,76.09,76.14,76.04,76.09,5900.0
2015-09-25 14:00:00,76.06,76.12,75.96,75.99,7882.0,76.06,76.12,75.96,75.99,7882.0
2015-09-25 14:10:00,75.95,75.95,75.5,75.5,11873.0,75.95,75.95,75.5,75.5,11873.0
2015-09-25 14:20:00,75.52,75.54,75.12,75.12,8210.0,75.52,75.54,75.12,75.12,8210.0
2015-09-25 14:30:00,75.13,75.19,74.96,75.04,6886.0,75.13,75.19,74.96,75.04,6886.0
2015-09-25 14:40:00,75.0,75.0,74.39,74.47,11615.0,75.0,75.0,74.39,74.47,11615.0
2015-09-25 14:50:00,74.33,74.68,74.15,74.68,11668.0,74.33,74.68,74.15,74.68,11668.0
2015-09-25 15:00:00,74.73,74.73,74.16,74.22,7000.0,74.73,74.73,74.16,74.22,7000.0
2015-09-25 15:10:00,74.27,74.37,74.02,74.04,11311.0,74.27,74.37,74.02,74.04,11311.0
2015-09-25 15:20:00,74.0,74.42,73.93,74.42,7117.0,74.0,74.42,73.93,74.42,7117.0
2015-09-25 15:30:00,74.44,74.76,74.44,74.53,4632.0,74.44,74.76,74.44,74.53,4632.0
2015-09-25 15:40:00,74.52,74.68,74.51,74.68,7507.0,74.52,74.68,74.51,74.68,7507.0
2015-09-25 15:50:00,74.62,74.62,74.43,74.61,23183.0,74.62,74.62,74.43,74.61,23183.0
2015-09-28 09:30:00,74.26,74.57,73.73,74.3,7177.0,74.26,74.57,73.73,74.3,7177.0
2015-09-28 09:40:00,74.3,74.37,73.93,74.17,3473.0,74.3,74.37,73.93,74.17,3473.0
2015-09-28 09:50:00,74.08,74.22,73.79,73.8,9995.0,74.08,74.22,73.79,73.8,9995.0
2015-09-28 10:00:00,73.76,73.76,73.32,73.47,3308.0,73.76,73.76,73.32,73.47,3308.0
2015-09-28 10:10:00,73.45,73.56,73.04,73.04,4813.0,73.45,73.56,73.04,73.04,4813.0
2015-09-28 10:20:00,73.04,73.24,72.98,73.1,9978.0,73.04,73.24,72.98,73.1,9978.0
2015-09-28 10:30:00,73.08,73.2,72.57,72.66,11803.0,73.08,73.2,72.57,72.66,11803.0
2015-09-28 10:40:00,72.81,73.1,72.58,72.98,8129.0,72.81,73.1,72.58,72.98,8129.0
2015-09-28 10:50:00,72.95,73.48,72.95,73.48,12385.0,72.95,73.48,72.95,73.48,12385.0
2015-09-28 11:00:00,73.53,73.82,73.53,73.56,8929.0,73.53,73.82,73.53,73.56,8929.0
2015-09-28 11:10:00,73.51,73.6,73.2,73.2,6880.0,73.51,73.6,73.2,73.2,6880.0
2015-09-28 11:20:00,73.16,73.28,72.94,73.12,6500.0,73.16,73.28,72.94,73.12,6500.0
2015-09-28 11:30:00,73.13,73.43,73.0,73.26,12112.0,73.13,73.43,73.0,73.26,12112.0
2015-09-28 11:40:00,73.25,73.36,73.2,73.34,5504.0,73.25,73.36,73.2,73.34,5504.0
2015-09-28 11:50:00,73.4,73.49,73.26,73.33,7562.0,73.4,73.49,73.26,73.33,7562.0
2015-09-28 12:00:00,73.32,73.32,72.93,72.98,6812.0,73.32,73.32,72.93,72.98,6812.0
2015-09-28 12:10:00,73.03,73.16,72.99,73.0,7184.0,73.03,73.16,72.99,73.0,7184.0
2015-09-28 12:20:00,72.94,73.05,72.78,72.9,9462.0,72.94,73.05,72.78,72.9,9462.0
2015-09-28 12:30:00,72.9,72.94,72.62,72.68,5790.0,72.9,72.94,72.62,72.68,5790.0
2015-09-28 12:40:00,72.73,72.91,72.21,72.33,10057.0,72.73,72.91,72.21,72.33,10057.0
2015-09-28 12:50:00,72.35,72.35,71.85,72.03,31594.0,72.35,72.35,71.85,72.03,31594.0
2015-09-28 13:00:00,72.03,72.68,72.01,72.61,23571.0,72.03,72.68,72.01,72.61,23571.0
2015-09-28 13:10:00,72.59,72.67,72.19,72.19,9794.0,72.59,72.67,72.19,72.19,9794.0
2015-09-28 13:20:00,72.24,72.32,72.19,72.29,8603.0,72.24,72.32,72.19,72.29,8603.0
2015-09-28 13:30:00,72.31,72.83,72.24,72.78,10866.0,72.31,72.83,72.24,72.78,10866.0
2015-09-28 13:40:00,72.77,72.88,72.53,72.53,12291.0,72.77,72.88,72.53,72.53,12291.0
2015-09-28 13:50:00,72.58,72.67,72.34,72.4,10650.0,72.58,72.67,72.34,72.4,10650.0
2015-09-28 14:00:00,72.36,72.38,72.09,72.12,12636.0,72.36,72.38,72.09,72.12,12636.0
2015-09-28 14:10:00,72.16,72.19,71.94,72.06,11385.0,72.16,72.19,71.94,72.06,11385.0
2015-09-28 14:20:00,72.02,72.1,71.81,72.08,7980.0,72.02,72.1,71.81,72.08,7980.0
2015-09-28 14:30:00,72.16,72.52,72.12,72.44,6599.0,72.16,72.52,72.12,72.44,6599.0
2015-09-28 14:40:00,72.55,72.69,72.51,72.65,10412.0,72.55,72.69,72.51,72.65,10412.0
2015-09-28 14:50:00,72.7,72.75,72.5,72.72,10304.0,72.7,72.75,72.5,72.72,10304.0
2015-09-28 15:00:00,72.66,72.71,72.5,72.55,9269.0,72.66,72.71,72.5,72.55,9269.0
2015-09-28 15:10:00,72.55,72.65,72.39,72.58,11983.0,72.55,72.65,72.39,72.58,11983.0
2015-09-28 15:20:00,72.58,72.62,72.36,72.45,14500.0,72.58,72.62,72.36,72.45,14500.0
2015-09-28 15:30:00,72.46,72.63,72.42,72.57,22167.0,72.46,72.63,72.42,72.57,22167.0
2015-09-28 15:40:00,72.53,72.78,72.5,72.62,24848.0,72.53,72.78,72.5,72.62,24848.0
2015-09-28 15:50:00,72.63,72.77,72.4,72.48,59090.0,72.63,72.77,72.4,72.48,59090.0
2015-09-29 09:30:00,72.58,72.77,71.81,71.81,24108.0,72.58,72.77,71.81,71.81,24108.0
2015-09-29 09:40:00,71.82,71.84,71.29,71.31,10206.0,71.82,71.84,71.29,71.31,10206.0
2015-09-29 09:50:00,71.31,71.95,71.31,71.93,18185.0,71.31,71.95,71.31,71.93,18185.0
2015-09-29 10:00:00,71.97,72.05,71.65,71.66,11336.0,71.97,72.05,71.65,71.66,11336.0
2015-09-29 10:10:00,71.7,72.66,71.67,72.52,30742.0,71.7,72.66,71.67,72.52,30742.0
2015-09-29 10:20:00,72.55,72.94,72.52,72.77,11450.0,72.55,72.94,72.52,72.77,11450.0
2015-09-29 10:30:00,72.76,72.77,72.2,72.39,18939.0,72.76,72.77,72.2,72.39,18939.0
2015-09-29 10:40:00,72.33,72.38,71.97,71.97,10671.0,72.33,72.38,71.97,71.97,10671.0
2015-09-29 10:50:00,72.01,72.25,72.01,72.24,12500.0,72.01,72.25,72.01,72.24,12500.0
2015-09-29 11:00:00,72.24,72.53,72.23,72.41,12871.0,72.24,72.53,72.23,72.41,12871.0
2015-09-29 11:10:00,72.45,72.5,72.01,72.01,8729.0,72.45,72.5,72.01,72.01,8729.0
2015-09-29 11:20:00,72.0,72.16,71.74,71.9,9550.0,72.0,72.16,71.74,71.9,9550.0
2015-09-29 11:30:00,71.86,72.12,71.76,72.12,6600.0,71.86,72.12,71.76,72.12,6600.0
2015-09-29 11:40:00,72.17,72.23,71.88,72.18,10900.0,72.17,72.23,71.88,72.18,10900.0
2015-09-29 11:50:00,72.19,72.37,71.93,72.1,14409.0,72.19,72.37,71.93,72.1,14409.0
2015-09-29 12:00:00,72.08,72.17,71.97,72.07,7300.0,72.08,72.17,71.97,72.07,7300.0
2015-09-29 12:10:00,72.09,72.34,72.02,72.11,8889.0,72.09,72.34,72.02,72.11,8889.0
2015-09-29 12:20:00,72.1,72.25,71.94,72.0,15292.0,72.1,72.25,71.94,72.0,15292.0
2015-09-29 12:30:00,72.01,72.12,71.9,71.95,6424.0,72.01,72.12,71.9,71.95,6424.0
2015-09-29 12:40:00,71.89,72.13,71.83,71.96,6057.0,71.89,72.13,71.83,71.96,6057.0
2015-09-29 12:50:00,71.96,72.04,71.72,71.86,5756.0,71.96,72.04,71.72,71.86,5756.0
2015-09-29 13:00:00,71.86,72.11,71.86,72.07,8400.0,71.86,72.11,71.86,72.07,8400.0
2015-09-29 13:10:00,72.09,72.32,72.08,72.32,4600.0,72.09,72.32,72.08,72.32,4600.0
2015-09-29 13:20:00,72.31,72.54,72.31,72.49,8201.0,72.31,72.54,72.31,72.49,8201.0
2015-09-29 13:30:00,72.52,72.57,72.29,72.33,8573.0,72.52,72.57,72.29,72.33,8573.0
2015-09-29 13:40:00,72.31,72.42,72.26,72.31,6403.0,72.31,72.42,72.26,72.31,6403.0
2015-09-29 13:50:00,72.32,72.39,72.18,72.39,4649.0,72.32,72.39,72.18,72.39,4649.0
2015-09-29 14:00:00,72.33,72.42,72.0,72.02,8087.0,72.33,72.42,72.0,72.02,8087.0
2015-09-29 14:10:00,72.01,72.01,71.77,71.87,8686.0,72.01,72.01,71.77,71.87,8686.0
2015-09-29 14:20:00,71.87,72.24,71.87,72.24,6118.0,71.87,72.24,71.87,72.24,6118.0
2015-09-29 14:30:00,72.24,72.24,72.01,72.11,6950.0,72.24,72.24,72.01,72.11,6950.0
2015-09-29 14:40:00,72.14,72.23,71.74,71.86,9401.0,72.14,72.23,71.74,71.86,9401.0
2015-09-29 14:50:00,71.79,72.07,71.79,71.95,10874.0,71.79,72.07,71.79,71.95,10874.0
2015-09-29 15:00:00,71.92,72.01,71.78,71.9,12086.0,71.92,72.01,71.78,71.9,12086.0
2015-09-29 15:10:00,71.9,72.05,71.81,71.84,9736.0,71.9,72.05,71.81,71.84,9736.0
2015-09-29 15:20:00,71.85,71.85,71.6,71.71,17837.0,71.85,71.85,71.6,71.71,17837.0
2015-09-29 15:30:00,71.76,72.12,71.76,71.91,14862.0,71.76,72.12,71.76,71.91,14862.0
2015-09-29 15:40:00,71.95,71.98,71.71,71.93,27042.0,71.95,71.98,71.71,71.93,27042.0
2015-09-29 15:50:00,71.96,72.26,71.92,72.01,62617.0,71.96,72.26,71.92,72.01,62617.0
2015-09-30 09:30:00,72.77,73.53,71.9,72.95,5823.0,72.77,73.53,71.9,72.95,5823.0
2015-09-30 09:40:00,72.95,73.46,72.79,73.08,26425.0,72.95,73.46,72.79,73.08,26425.0
2015-09-30 09:50:00,73.04,73.3,72.97,73.18,15570.0,73.04,73.3,72.97,73.18,15570.0
2015-09-30 10:00:00,73.29,73.4,72.94,73.39,12579.0,73.29,73.4,72.94,73.39,12579.0
2015-09-30 10:10:00,73.31,73.86,73.31,73.84,22249.0,73.31,73.86,73.31,73.84,22249.0
2015-09-30 10:20:00,73.73,74.1,73.73,74.09,15556.0,73.73,74.1,73.73,74.09,15556.0
2015-09-30 10:30:00,74.06,74.21,73.72,73.99,25600.0,74.06,74.21,73.72,73.99,25600.0
2015-09-30 10:40:00,73.98,73.98,73.74,73.97,15395.0,73.98,73.98,73.74,73.97,15395.0
2015-09-30 10:50:00,73.95,74.07,73.81,73.86,13730.0,73.95,74.07,73.81,73.86,13730.0
2015-09-30 11:00:00,73.91,73.96,73.47,73.5,10800.0,73.91,73.96,73.47,73.5,10800.0
2015-09-30 11:10:00,73.53,73.74,73.5,73.74,16875.0,73.53,73.74,73.5,73.74,16875.0
2015-09-30 11:20:00,73.71,73.95,73.57,73.82,12210.0,73.71,73.95,73.57,73.82,12210.0
2015-09-30 11:30:00,73.82,73.89,73.53,73.63,23050.0,73.82,73.89,73.53,73.63,23050.0
2015-09-30 11:40:00,73.71,73.75,73.43,73.71,9450.0,73.71,73.75,73.43,73.71,9450.0
2015-09-30 11:50:00,73.73,73.85,73.54,73.61,6500.0,73.73,73.85,73.54,73.61,6500.0
2015-09-30 12:00:00,73.69,73.75,73.55,73.6,5100.0,73.69,73.75,73.55,73.6,5100.0
2015-09-30 12:10:00,73.6,73.66,73.49,73.55,7120.0,73.6,73.66,73.49,73.55,7120.0
2015-09-30 12:20:00,73.53,73.69,73.47,73.63,8835.0,73.53,73.69,73.47,73.63,8835.0
2015-09-30 12:30:00,73.62,73.94,73.62,73.64,7100.0,73.62,73.94,73.62,73.64,7100.0
2015-09-30 12:40:00,73.71,73.75,73.58,73.58,5500.0,73.71,73.75,73.58,73.58,5500.0
2015-09-30 12:50:00,73.63,73.84,73.61,73.84,6600.0,73.63,73.84,73.61,73.84,6600.0
2015-09-30 13:00:00,73.85,73.9,73.78,73.78,5700.0,73.85,73.9,73.78,73.78,5700.0
2015-09-30 13:10:00,73.8,73.87,73.65,73.86,14439.0,73.8,73.87,73.65,73.86,14439.0
2015-09-30 13:20:00,73.88,73.88,73.69,73.79,6601.0,73.88,73.88,73.69,73.79,6601.0
2015-09-30 13:30:00,73.76,73.78,73.55,73.78,24940.0,73.76,73.78,73.55,73.78,24940.0
2015-09-30 13:40:00,73.76,73.93,73.72,73.87,6993.0,73.76,73.93,73.72,73.87,6993.0
2015-09-30 13:50:00,73.85,74.0,73.85,73.99,8526.0,73.85,74.0,73.85,73.99,8526.0
2015-09-30 14:00:00,74.0,74.16,73.92,74.03,15526.0,74.0,74.16,73.92,74.03,15526.0
2015-09-30 14:10:00,74.0,74.0,73.77,73.8,23691.0,74.0,74.0,73.77,73.8,23691.0
2015-09-30 14:20:00,73.81,73.99,73.72,73.87,19308.0,73.81,73.99,73.72,73.87,19308.0
2015-09-30 14:30:00,73.96,73.96,73.65,73.74,10564.0,73.96,73.96,73.65,73.74,10564.0
2015-09-30 14:40:00,73.7,74.0,73.69,73.99,7601.0,73.7,74.0,73.69,73.99,7601.0
2015-09-30 14:50:00,73.94,74.08,73.78,74.02,9050.0,73.94,74.08,73.78,74.02,9050.0
2015-09-30 15:00:00,74.05,74.1,73.87,74.02,16094.0,74.05,74.1,73.87,74.02,16094.0
2015-09-30 15:10:00,73.98,74.14,73.91,73.99,12957.0,73.98,74.14,73.91,73.99,12957.0
2015-09-30 15:20:00,73.96,74.2,73.94,74.13,21372.0,73.96,74.2,73.94,74.13,21372.0
2015-09-30 15:30:00,74.16,74.42,74.09,74.27,12998.0,74.16,74.42,74.09,74.27,12998.0
2015-09-30 15:40:00,74.29,74.35,74.21,74.29,21041.0,74.29,74.35,74.21,74.29,21041.0
2015-09-30 15:50:00,74.16,74.36,74.03,74.25,141403.0,74.16,74.36,74.03,74.25,141403.0
2015-10-01 09:30:00,74.08,74.47,73.58,73.64,8768.0,74.08,74.47,73.58,73.64,8768.0
2015-10-01 09:40:00,73.52,73.74,73.22,73.61,5560.0,73.52,73.74,73.22,73.61,5560.0
2015-10-01 09:50:00,73.74,73.87,73.42,73.51,9857.0,73.74,73.87,73.42,73.51,9857.0
2015-10-01 10:00:00,73.61,73.92,73.35,73.75,10000.0,73.61,73.92,73.35,73.75,10000.0
2015-10-01 10:10:00,73.63,74.05,73.63,73.92,8274.0,73.63,74.05,73.63,73.92,8274.0
2015-10-01 10:20:00,73.89,74.13,73.55,73.84,9240.0,73.89,74.13,73.55,73.84,9240.0
2015-10-01 10:30:00,73.93,73.98,73.65,73.89,15950.0,73.93,73.98,73.65,73.89,15950.0
2015-10-01 10:40:00,73.97,74.22,73.86,74.02,8110.0,73.97,74.22,73.86,74.02,8110.0
2015-10-01 10:50:00,74.01,74.11,73.81,73.81,13134.0,74.01,74.11,73.81,73.81,13134.0
2015-10-01 11:00:00,73.81,73.84,73.61,73.61,7810.0,73.81,73.84,73.61,73.61,7810.0
2015-10-01 11:10:00,73.56,73.57,73.16,73.16,8325.0,73.56,73.57,73.16,73.16,8325.0
2015-10-01 11:20:00,73.15,73.31,72.9,72.9,9929.0,73.15,73.31,72.9,72.9,9929.0
2015-10-01 11:30:00,72.91,73.2,72.89,73.03,6049.0,72.91,73.2,72.89,73.03,6049.0
2015-10-01 11:40:00,72.96,72.96,72.65,72.65,8200.0,72.96,72.96,72.65,72.65,8200.0
2015-10-01 11:50:00,72.69,72.8,72.46,72.63,11586.0,72.69,72.8,72.46,72.63,11586.0
2015-10-01 12:00:00,72.64,72.95,72.53,72.88,16983.0,72.64,72.95,72.53,72.88,16983.0
2015-10-01 12:10:00,72.85,72.95,72.79,72.91,8014.0,72.85,72.95,72.79,72.91,8014.0
2015-10-01 12:20:00,72.91,73.05,72.77,72.95,7574.0,72.91,73.05,72.77,72.95,7574.0
2015-10-01 12:30:00,72.9,73.06,72.89,73.05,7100.0,72.9,73.06,72.89,73.05,7100.0
2015-10-01 12:40:00,73.02,73.02,72.76,72.78,6899.0,73.02,73.02,72.76,72.78,6899.0
2015-10-01 12:50:00,72.8,72.82,72.68,72.79,10750.0,72.8,72.82,72.68,72.79,10750.0
2015-10-01 13:00:00,72.74,72.75,72.26,72.26,4652.0,72.74,72.75,72.26,72.26,4652.0
2015-10-01 13:10:00,72.28,72.5,72.19,72.45,14349.0,72.28,72.5,72.19,72.45,14349.0
2015-10-01 13:20:00,72.44,72.48,72.34,72.35,15631.0,72.44,72.48,72.34,72.35,15631.0
2015-10-01 13:30:00,72.43,72.58,72.38,72.45,9511.0,72.43,72.58,72.38,72.45,9511.0
2015-10-01 13:40:00,72.5,72.5,72.35,72.47,7000.0,72.5,72.5,72.35,72.47,7000.0
2015-10-01 13:50:00,72.5,72.57,72.35,72.5,17836.0,72.5,72.57,72.35,72.5,17836.0
2015-10-01 14:00:00,72.55,72.85,72.42,72.75,13547.0,72.55,72.85,72.42,72.75,13547.0
2015-10-01 14:10:00,72.79,73.07,72.79,73.03,13000.0,72.79,73.07,72.79,73.03,13000.0
2015-10-01 14:20:00,73.01,73.11,72.89,72.98,15293.0,73.01,73.11,72.89,72.98,15293.0
2015-10-01 14:30:00,72.98,73.09,72.94,73.01,11085.0,72.98,73.09,72.94,73.01,11085.0
2015-10-01 14:40:00,73.04,73.08,72.88,72.88,12321.0,73.04,73.08,72.88,72.88,12321.0
2015-10-01 14:50:00,72.85,73.25,72.69,73.24,38205.0,72.85,73.25,72.69,73.24,38205.0
2015-10-01 15:00:00,73.24,73.42,73.11,73.14,30847.0,73.24,73.42,73.11,73.14,30847.0
2015-10-01 15:10:00,73.14,73.42,73.14,73.17,25898.0,73.14,73.42,73.14,73.17,25898.0
2015-10-01 15:20:00,73.22,73.29,73.12,73.27,25804.0,73.22,73.29,73.12,73.27,25804.0
2015-10-01 15:30:00,73.25,73.31,73.15,73.15,26522.0,73.25,73.31,73.15,73.15,26522.0
2015-10-01 15:40:00,73.14,73.39,73.12,73.38,37455.0,73.14,73.39,73.12,73.38,37455.0
2015-10-01 15:50:00,73.39,73.77,73.39,73.68,82506.0,73.39,73.77,73.39,73.68,82506.0
2015-10-02 09:30:00,73.08,74.24,72.17,73.54,11266.0,73.08,74.24,72.17,73.54,11266.0
2015-10-02 09:40:00,73.44,74.04,73.44,73.89,11794.0,73.44,74.04,73.44,73.89,11794.0
2015-10-02 09:50:00,73.91,73.91,73.3,73.42,17491.0,73.91,73.91,73.3,73.42,17491.0
2015-10-02 10:00:00,73.3,73.67,73.04,73.3,22803.0,73.3,73.67,73.04,73.3,22803.0
2015-10-02 10:10:00,73.22,73.61,73.15,73.61,18639.0,73.22,73.61,73.15,73.61,18639.0
2015-10-02 10:20:00,73.61,74.01,73.6,73.82,10166.0,73.61,74.01,73.6,73.82,10166.0
2015-10-02 10:30:00,73.83,73.83,73.54,73.59,7300.0,73.83,73.83,73.54,73.59,7300.0
2015-10-02 10:40:00,73.66,74.85,73.65,74.85,14835.0,73.66,74.85,73.65,74.85,14835.0
2015-10-02 10:50:00,74.99,75.11,74.7,74.79,11909.0,74.99,75.11,74.7,74.79,11909.0
2015-10-02 11:00:00,74.81,74.94,74.49,74.67,7775.0,74.81,74.94,74.49,74.67,7775.0
2015-10-02 11:10:00,74.62,74.65,74.02,74.13,6465.0,74.62,74.65,74.02,74.13,6465.0
2015-10-02 11:20:00,74.11,74.41,74.1,74.36,7473.0,74.11,74.41,74.1,74.36,7473.0
2015-10-02 11:30:00,74.37,74.56,74.29,74.29,8602.0,74.37,74.56,74.29,74.29,8602.0
2015-10-02 11:40:00,74.24,74.26,73.91,74.11,9169.0,74.24,74.26,73.91,74.11,9169.0
2015-10-02 11:50:00,74.14,74.54,74.09,74.4,26602.0,74.14,74.54,74.09,74.4,26602.0
2015-10-02 12:00:00,74.42,74.44,74.25,74.38,5540.0,74.42,74.44,74.25,74.38,5540.0
2015-10-02 12:10:00,74.53,74.79,74.48,74.58,4750.0,74.53,74.79,74.48,74.58,4750.0
2015-10-02 12:20:00,74.63,74.64,74.12,74.14,8180.0,74.63,74.64,74.12,74.14,8180.0
2015-10-02 12:30:00,74.16,74.39,74.14,74.26,7600.0,74.16,74.39,74.14,74.26,7600.0
2015-10-02 12:40:00,74.24,74.41,74.15,74.38,6800.0,74.24,74.41,74.15,74.38,6800.0
2015-10-02 12:50:00,74.51,74.62,74.41,74.55,7809.0,74.51,74.62,74.41,74.55,7809.0
2015-10-02 13:00:00,74.55,74.65,74.43,74.43,6450.0,74.55,74.65,74.43,74.43,6450.0
2015-10-02 13:10:00,74.43,74.66,74.41,74.48,8989.0,74.43,74.66,74.41,74.48,8989.0
2015-10-02 13:20:00,74.59,74.66,74.5,74.56,4411.0,74.59,74.66,74.5,74.56,4411.0
2015-10-02 13:30:00,74.56,74.62,74.05,74.11,4400.0,74.56,74.62,74.05,74.11,4400.0
2015-10-02 13:40:00,74.07,74.28,74.06,74.11,4902.0,74.07,74.28,74.06,74.11,4902.0
2015-10-02 13:50:00,74.11,74.27,74.04,74.14,5445.0,74.11,74.27,74.04,74.14,5445.0
2015-10-02 14:00:00,74.14,74.61,74.03,74.59,7928.0,74.14,74.61,74.03,74.59,7928.0
2015-10-02 14:10:00,74.56,74.63,74.3,74.52,10222.0,74.56,74.63,74.3,74.52,10222.0
2015-10-02 14:20:00,74.51,74.72,74.41,74.66,10590.0,74.51,74.72,74.41,74.66,10590.0
2015-10-02 14:30:00,74.65,74.7,74.49,74.64,6267.0,74.65,74.7,74.49,74.64,6267.0
2015-10-02 14:40:00,74.64,74.65,74.37,74.44,10690.0,74.64,74.65,74.37,74.44,10690.0
2015-10-02 14:50:00,74.42,74.53,74.39,74.43,7853.0,74.42,74.53,74.39,74.43,7853.0
2015-10-02 15:00:00,74.43,74.5,74.31,74.5,16376.0,74.43,74.5,74.31,74.5,16376.0
2015-10-02 15:10:00,74.49,74.73,74.45,74.71,14243.0,74.49,74.73,74.45,74.71,14243.0
2015-10-02 15:20:00,74.73,75.01,74.7,75.0,15734.0,74.73,75.01,74.7,75.0,15734.0
2015-10-02 15:30:00,75.07,75.15,75.04,75.1,8896.0,75.07,75.15,75.04,75.1,8896.0
2015-10-02 15:40:00,75.1,75.29,75.08,75.29,14545.0,75.1,75.29,75.08,75.29,14545.0
2015-10-02 15:50:00,75.38,75.59,75.3,75.54,69487.0,75.38,75.59,75.3,75.54,69487.0
2015-10-05 09:30:00,75.83,77.27,75.83,76.93,29360.0,75.83,77.27,75.83,76.93,29360.0
2015-10-05 09:40:00,76.88,76.88,76.18,76.58,10554.0,76.88,76.88,76.18,76.58,10554.0
2015-10-05 09:50:00,76.59,76.72,76.37,76.67,15152.0,76.59,76.72,76.37,76.67,15152.0
2015-10-05 10:00:00,76.67,76.71,76.27,76.31,12685.0,76.67,76.71,76.27,76.31,12685.0
2015-10-05 10:10:00,76.44,76.46,76.26,76.28,7638.0,76.44,76.46,76.26,76.28,7638.0
2015-10-05 10:20:00,76.23,76.47,76.18,76.23,9575.0,76.23,76.47,76.18,76.23,9575.0
2015-10-05 10:30:00,76.22,76.38,75.93,75.93,10962.0,76.22,76.38,75.93,75.93,10962.0
2015-10-05 10:40:00,75.89,76.24,75.83,76.24,9481.0,75.89,76.24,75.83,76.24,9481.0
2015-10-05 10:50:00,76.2,76.2,75.85,75.95,8000.0,76.2,76.2,75.85,75.95,8000.0
2015-10-05 11:00:00,75.92,76.05,75.84,75.94,9280.0,75.92,76.05,75.84,75.94,9280.0
2015-10-05 11:10:00,75.92,76.08,75.72,75.72,9000.0,75.92,76.08,75.72,75.72,9000.0
2015-10-05 11:20:00,75.74,75.77,75.27,75.28,5600.0,75.74,75.77,75.27,75.28,5600.0
2015-10-05 11:30:00,75.28,75.42,75.13,75.17,10400.0,75.28,75.42,75.13,75.17,10400.0
2015-10-05 11:40:00,75.21,75.41,75.12,75.33,11571.0,75.21,75.41,75.12,75.33,11571.0
2015-10-05 11:50:00,75.32,75.4,75.23,75.33,4596.0,75.32,75.4,75.23,75.33,4596.0
2015-10-05 12:00:00,75.35,75.6,75.34,75.39,17225.0,75.35,75.6,75.34,75.39,17225.0
2015-10-05 12:10:00,75.42,75.46,75.21,75.4,11088.0,75.42,75.46,75.21,75.4,11088.0
2015-10-05 12:20:00,75.4,75.4,75.1,75.3,5110.0,75.4,75.4,75.1,75.3,5110.0
2015-10-05 12:30:00,75.25,75.41,75.24,75.4,10900.0,75.25,75.41,75.24,75.4,10900.0
2015-10-05 12:40:00,75.38,75.38,75.14,75.28,10569.0,75.38,75.38,75.14,75.28,10569.0
2015-10-05 12:50:00,75.28,75.33,75.15,75.31,11212.0,75.28,75.33,75.15,75.31,11212.0
2015-10-05 13:00:00,75.33,75.36,75.14,75.14,10313.0,75.33,75.36,75.14,75.14,10313.0
2015-10-05 13:10:00,75.08,75.26,75.07,75.18,8151.0,75.08,75.26,75.07,75.18,8151.0
2015-10-05 13:20:00,75.22,75.28,75.14,75.14,8263.0,75.22,75.28,75.14,75.14,8263.0
2015-10-05 13:30:00,75.19,75.31,75.18,75.27,3500.0,75.19,75.31,75.18,75.27,3500.0
2015-10-05 13:40:00,75.23,75.38,75.23,75.31,14074.0,75.23,75.38,75.23,75.31,14074.0
2015-10-05 13:50:00,75.29,75.29,75.15,75.18,8100.0,75.29,75.29,75.15,75.18,8100.0
2015-10-05 14:00:00,75.24,75.27,74.98,74.98,16833.0,75.24,75.27,74.98,74.98,16833.0
2015-10-05 14:10:00,74.98,75.06,74.81,74.92,12400.0,74.98,75.06,74.81,74.92,12400.0
2015-10-05 14:20:00,74.92,75.0,74.79,74.8,9513.0,74.92,75.0,74.79,74.8,9513.0
2015-10-05 14:30:00,74.8,74.89,74.7,74.88,16569.0,74.8,74.89,74.7,74.88,16569.0
2015-10-05 14:40:00,74.88,74.88,74.72,74.84,6093.0,74.88,74.88,74.72,74.84,6093.0
2015-10-05 14:50:00,74.83,74.89,74.55,74.7,13682.0,74.83,74.89,74.55,74.7,13682.0
2015-10-05 15:00:00,74.62,74.99,74.62,74.92,11481.0,74.62,74.99,74.62,74.92,11481.0
2015-10-05 15:10:00,74.95,74.97,74.74,74.78,15373.0,74.95,74.97,74.74,74.78,15373.0
2015-10-05 15:20:00,74.82,74.86,74.67,74.76,13699.0,74.82,74.86,74.67,74.76,13699.0
2015-10-05 15:30:00,74.77,74.79,74.61,74.69,25685.0,74.77,74.79,74.61,74.69,25685.0
2015-10-05 15:40:00,74.72,74.81,74.66,74.66,41664.0,74.72,74.81,74.66,74.66,41664.0
2015-10-05 15:50:00,74.69,75.17,74.68,75.05,163379.0,74.69,75.17,74.68,75.05,163379.0
2015-10-06 09:30:00,75.07,75.07,74.11,74.36,12351.0,75.07,75.07,74.11,74.36,12351.0
2015-10-06 09:40:00,74.37,74.44,74.07,74.21,25258.0,74.37,74.44,74.07,74.21,25258.0
2015-10-06 09:50:00,74.3,74.55,74.3,74.39,12946.0,74.3,74.55,74.3,74.39,12946.0
2015-10-06 10:00:00,74.48,74.48,74.2,74.26,13859.0,74.48,74.48,74.2,74.26,13859.0
2015-10-06 10:10:00,74.35,74.42,73.99,73.99,2800.0,74.35,74.42,73.99,73.99,2800.0
2015-10-06 10:20:00,73.97,73.97,73.73,73.74,3618.0,73.97,73.97,73.73,73.74,3618.0
2015-10-06 10:30:00,73.72,73.84,73.56,73.7,10060.0,73.72,73.84,73.56,73.7,10060.0
2015-10-06 10:40:00,73.63,73.7,73.2,73.23,12960.0,73.63,73.7,73.2,73.23,12960.0
2015-10-06 10:50:00,73.25,73.39,73.14,73.27,5825.0,73.25,73.39,73.14,73.27,5825.0
2015-10-06 11:00:00,73.31,73.32,72.82,72.82,17528.0,73.31,73.32,72.82,72.82,17528.0
2015-10-06 11:10:00,72.8,72.8,72.02,72.23,21783.0,72.8,72.8,72.02,72.23,21783.0
2015-10-06 11:20:00,72.24,72.36,71.84,71.94,20493.0,72.24,72.36,71.84,71.94,20493.0
2015-10-06 11:30:00,71.92,72.02,71.66,71.68,21722.0,71.92,72.02,71.66,71.68,21722.0
2015-10-06 11:40:00,71.68,71.75,71.31,71.31,10200.0,71.68,71.75,71.31,71.31,10200.0
2015-10-06 11:50:00,71.37,71.37,71.21,71.22,14532.0,71.37,71.37,71.21,71.22,14532.0
2015-10-06 12:00:00,71.26,71.29,70.93,70.97,48172.0,71.26,71.29,70.93,70.97,48172.0
2015-10-06 12:10:00,70.99,71.27,70.98,71.27,21395.0,70.99,71.27,70.98,71.27,21395.0
2015-10-06 12:20:00,71.28,71.4,71.11,71.34,19453.0,71.28,71.4,71.11,71.34,19453.0
2015-10-06 12:30:00,71.32,71.33,71.12,71.27,12601.0,71.32,71.33,71.12,71.27,12601.0
2015-10-06 12:40:00,71.33,71.36,70.98,71.01,31183.0,71.33,71.36,70.98,71.01,31183.0
2015-10-06 12:50:00,71.01,71.54,70.99,71.54,33385.0,71.01,71.54,70.99,71.54,33385.0
2015-10-06 13:00:00,71.62,71.9,71.53,71.85,21207.0,71.62,71.9,71.53,71.85,21207.0
2015-10-06 13:10:00,71.83,71.92,71.8,71.84,32110.0,71.83,71.92,71.8,71.84,32110.0
2015-10-06 13:20:00,71.88,71.88,71.69,71.69,21966.0,71.88,71.88,71.69,71.69,21966.0
2015-10-06 13:30:00,71.69,71.69,71.44,71.44,15702.0,71.69,71.69,71.44,71.44,15702.0
2015-10-06 13:40:00,71.47,71.68,71.44,71.65,25367.0,71.47,71.68,71.44,71.65,25367.0
2015-10-06 13:50:00,71.6,71.83,71.5,71.83,15365.0,71.6,71.83,71.5,71.83,15365.0
2015-10-06 14:00:00,71.8,72.02,71.74,71.78,42476.0,71.8,72.02,71.74,71.78,42476.0
2015-10-06 14:10:00,71.76,72.24,71.74,72.15,16409.0,71.76,72.24,71.74,72.15,16409.0
2015-10-06 14:20:00,72.14,72.14,71.74,71.83,22269.0,72.14,72.14,71.74,71.83,22269.0
2015-10-06 14:30:00,71.83,72.14,71.78,72.14,18408.0,71.83,72.14,71.78,72.14,18408.0
2015-10-06 14:40:00,72.14,72.15,71.85,72.01,40078.0,72.14,72.15,71.85,72.01,40078.0
2015-10-06 14:50:00,72.05,72.24,71.97,72.17,23101.0,72.05,72.24,71.97,72.17,23101.0
2015-10-06 15:00:00,72.17,72.17,71.75,71.86,25490.0,72.17,72.17,71.75,71.86,25490.0
2015-10-06 15:10:00,71.82,71.82,71.5,71.68,21303.0,71.82,71.82,71.5,71.68,21303.0
2015-10-06 15:20:00,71.71,71.88,71.54,71.88,15600.0,71.71,71.88,71.54,71.88,15600.0
2015-10-06 15:30:00,71.88,71.97,71.74,71.81,18156.0,71.88,71.97,71.74,71.81,18156.0
2015-10-06 15:40:00,71.81,71.93,71.75,71.89,24149.0,71.81,71.93,71.75,71.89,24149.0
2015-10-06 15:50:00,71.77,71.89,71.59,71.7,80149.0,71.77,71.89,71.59,71.7,80149.0
2015-10-07 09:30:00,71.74,74.25,71.14,71.32,11856.0,71.74,74.25,71.14,71.32,11856.0
2015-10-07 09:40:00,71.51,72.41,71.36,72.19,8156.0,71.51,72.41,71.36,72.19,8156.0
2015-10-07 09:50:00,72.28,72.43,71.93,72.18,5000.0,72.28,72.43,71.93,72.18,5000.0
2015-10-07 10:00:00,72.29,72.4,71.68,71.95,16442.0,72.29,72.4,71.68,71.95,16442.0
2015-10-07 10:10:00,72.0,72.1,71.84,71.84,23597.0,72.0,72.1,71.84,71.84,23597.0
2015-10-07 10:20:00,71.89,72.1,71.82,71.91,13096.0,71.89,72.1,71.82,71.91,13096.0
2015-10-07 10:30:00,71.86,72.3,71.86,72.3,11757.0,71.86,72.3,71.86,72.3,11757.0
2015-10-07 10:40:00,72.18,72.21,71.82,71.82,14779.0,72.18,72.21,71.82,71.82,14779.0
2015-10-07 10:50:00,71.89,71.9,71.47,71.5,9352.0,71.89,71.9,71.47,71.5,9352.0
2015-10-07 11:00:00,71.49,71.54,71.28,71.35,19044.0,71.49,71.54,71.28,71.35,19044.0
2015-10-07 11:10:00,71.37,71.56,71.28,71.47,10421.0,71.37,71.56,71.28,71.47,10421.0
2015-10-07 11:20:00,71.44,71.53,71.14,71.28,13300.0,71.44,71.53,71.14,71.28,13300.0
2015-10-07 11:30:00,71.29,71.74,71.29,71.74,7231.0,71.29,71.74,71.29,71.74,7231.0
2015-10-07 11:40:00,71.8,71.84,71.68,71.68,12056.0,71.8,71.84,71.68,71.68,12056.0
2015-10-07 11:50:00,71.73,71.91,71.68,71.7,14604.0,71.73,71.91,71.68,71.7,14604.0
2015-10-07 12:00:00,71.66,71.71,71.4,71.47,7025.0,71.66,71.71,71.4,71.47,7025.0
2015-10-07 12:10:00,71.43,71.59,71.26,71.52,7400.0,71.43,71.59,71.26,71.52,7400.0
2015-10-07 12:20:00,71.51,71.59,71.22,71.28,17155.0,71.51,71.59,71.22,71.28,17155.0
2015-10-07 12:30:00,71.28,71.47,71.23,71.47,10298.0,71.28,71.47,71.23,71.47,10298.0
2015-10-07 12:40:00,71.47,71.63,71.4,71.51,4900.0,71.47,71.63,71.4,71.51,4900.0
2015-10-07 12:50:00,71.51,71.63,71.47,71.57,27887.0,71.51,71.63,71.47,71.57,27887.0
2015-10-07 13:00:00,71.55,71.69,71.51,71.65,7566.0,71.55,71.69,71.51,71.65,7566.0
2015-10-07 13:10:00,71.66,71.85,71.66,71.85,4400.0,71.66,71.85,71.66,71.85,4400.0
2015-10-07 13:20:00,71.83,72.07,71.81,71.96,9700.0,71.83,72.07,71.81,71.96,9700.0
2015-10-07 13:30:00,72.06,72.46,72.05,72.4,10944.0,72.06,72.46,72.05,72.4,10944.0
2015-10-07 13:40:00,72.42,72.8,72.39,72.8,8892.0,72.42,72.8,72.39,72.8,8892.0
2015-10-07 13:50:00,72.81,72.89,72.61,72.86,10024.0,72.81,72.89,72.61,72.86,10024.0
2015-10-07 14:00:00,72.86,73.14,72.81,73.09,7300.0,72.86,73.14,72.81,73.09,7300.0
2015-10-07 14:10:00,73.09,73.11,72.65,72.65,7600.0,73.09,73.11,72.65,72.65,7600.0
2015-10-07 14:20:00,72.57,72.76,72.48,72.76,6410.0,72.57,72.76,72.48,72.76,6410.0
2015-10-07 14:30:00,72.77,72.93,72.65,72.74,8214.0,72.77,72.93,72.65,72.74,8214.0
2015-10-07 14:40:00,72.7,72.88,72.63,72.63,15734.0,72.7,72.88,72.63,72.63,15734.0
2015-10-07 14:50:00,72.65,72.67,72.47,72.48,12811.0,72.65,72.67,72.47,72.48,12811.0
2015-10-07 15:00:00,72.48,72.72,72.39,72.39,29383.0,72.48,72.72,72.39,72.39,29383.0
2015-10-07 15:10:00,72.37,72.54,72.37,72.41,25111.0,72.37,72.54,72.37,72.41,25111.0
2015-10-07 15:20:00,72.4,72.5,72.28,72.35,16853.0,72.4,72.5,72.28,72.35,16853.0
2015-10-07 15:30:00,72.38,72.53,72.38,72.53,19674.0,72.38,72.53,72.38,72.53,19674.0
2015-10-07 15:40:00,72.51,72.56,72.38,72.44,23962.0,72.51,72.56,72.38,72.44,23962.0
2015-10-07 15:50:00,72.44,72.73,72.44,72.7,60517.0,72.44,72.73,72.44,72.7,60517.0
2015-10-08 09:30:00,72.35,72.58,71.47,71.55,6825.0,72.35,72.58,71.47,71.55,6825.0
2015-10-08 09:40:00,71.91,72.21,71.76,72.02,4100.0,71.91,72.21,71.76,72.02,4100.0
2015-10-08 09:50:00,72.05,72.37,71.93,72.05,16223.0,72.05,72.37,71.93,72.05,16223.0
2015-10-08 10:00:00,72.05,72.2,71.78,72.04,13421.0,72.05,72.2,71.78,72.04,13421.0
2015-10-08 10:10:00,72.08,72.2,71.91,71.91,3978.0,72.08,72.2,71.91,71.91,3978.0
2015-10-08 10:20:00,71.85,71.9,71.71,71.81,3825.0,71.85,71.9,71.71,71.81,3825.0
2015-10-08 10:30:00,71.83,72.15,71.83,72.1,3200.0,71.83,72.15,71.83,72.1,3200.0
2015-10-08 10:40:00,72.13,72.2,71.78,71.78,18637.0,72.13,72.2,71.78,71.78,18637.0
2015-10-08 10:50:00,71.78,71.78,71.49,71.59,5866.0,71.78,71.78,71.49,71.59,5866.0
2015-10-08 11:00:00,71.67,71.71,71.36,71.49,10030.0,71.67,71.71,71.36,71.49,10030.0
2015-10-08 11:10:00,71.51,71.51,71.2,71.34,9030.0,71.51,71.51,71.2,71.34,9030.0
2015-10-08 11:20:00,71.31,71.36,70.97,71.01,11300.0,71.31,71.36,70.97,71.01,11300.0
2015-10-08 11:30:00,71.09,71.19,71.01,71.14,7469.0,71.09,71.19,71.01,71.14,7469.0
2015-10-08 11:40:00,71.18,71.58,71.18,71.56,13745.0,71.18,71.58,71.18,71.56,13745.0
2015-10-08 11:50:00,71.74,71.83,71.65,71.79,3900.0,71.74,71.83,71.65,71.79,3900.0
2015-10-08 12:00:00,71.83,71.93,71.82,71.83,7212.0,71.83,71.93,71.82,71.83,7212.0
2015-10-08 12:10:00,71.83,72.04,71.83,72.0,7295.0,71.83,72.04,71.83,72.0,7295.0
2015-10-08 12:20:00,71.98,71.99,71.55,71.55,5108.0,71.98,71.99,71.55,71.55,5108.0
2015-10-08 12:30:00,71.54,71.9,71.48,71.82,9954.0,71.54,71.9,71.48,71.82,9954.0
2015-10-08 12:40:00,71.83,71.84,71.49,71.49,4175.0,71.83,71.84,71.49,71.49,4175.0
2015-10-08 12:50:00,71.46,71.49,71.36,71.38,3870.0,71.46,71.49,71.36,71.38,3870.0
2015-10-08 13:00:00,71.34,71.37,71.25,71.3,2500.0,71.34,71.37,71.25,71.3,2500.0
2015-10-08 13:10:00,71.23,71.39,71.2,71.39,2906.0,71.23,71.39,71.2,71.39,2906.0
2015-10-08 13:20:00,71.38,71.49,71.27,71.34,3498.0,71.38,71.49,71.27,71.34,3498.0
2015-10-08 13:30:00,71.34,71.56,71.33,71.55,6200.0,71.34,71.56,71.33,71.55,6200.0
2015-10-08 13:40:00,71.53,71.8,71.52,71.78,4876.0,71.53,71.8,71.52,71.78,4876.0
2015-10-08 13:50:00,71.81,71.9,71.72,71.84,16100.0,71.81,71.9,71.72,71.84,16100.0
2015-10-08 14:00:00,71.9,72.23,71.79,71.92,14283.0,71.9,72.23,71.79,71.92,14283.0
2015-10-08 14:10:00,71.99,72.14,71.94,72.13,9200.0,71.99,72.14,71.94,72.13,9200.0
2015-10-08 14:20:00,72.12,72.25,71.99,72.2,5978.0,72.12,72.25,71.99,72.2,5978.0
2015-10-08 14:30:00,72.25,72.53,72.25,72.45,11613.0,72.25,72.53,72.25,72.45,11613.0
2015-10-08 14:40:00,72.53,72.72,72.52,72.58,5971.0,72.53,72.72,72.52,72.58,5971.0
2015-10-08 14:50:00,72.63,72.85,72.54,72.83,10931.0,72.63,72.85,72.54,72.83,10931.0
2015-10-08 15:00:00,72.85,73.14,72.85,73.14,10222.0,72.85,73.14,72.85,73.14,10222.0
2015-10-08 15:10:00,73.06,73.26,73.06,73.24,9600.0,73.06,73.26,73.06,73.24,9600.0
2015-10-08 15:20:00,73.15,73.43,73.12,73.36,26859.0,73.15,73.43,73.12,73.36,26859.0
2015-10-08 15:30:00,73.3,73.44,73.23,73.28,19605.0,73.3,73.44,73.23,73.28,19605.0
2015-10-08 15:40:00,73.26,73.38,73.17,73.17,13015.0,73.26,73.38,73.17,73.17,13015.0
2015-10-08 15:50:00,73.15,73.3,73.04,73.24,24115.0,73.15,73.3,73.04,73.24,24115.0
2015-10-09 09:30:00,73.62,73.62,72.74,72.91,8447.0,73.62,73.62,72.74,72.91,8447.0
2015-10-09 09:40:00,73.16,73.55,73.04,73.41,1600.0,73.16,73.55,73.04,73.41,1600.0
2015-10-09 09:50:00,73.6,73.94,73.55,73.66,6236.0,73.6,73.94,73.55,73.66,6236.0
2015-10-09 10:00:00,73.72,73.72,73.38,73.61,3842.0,73.72,73.72,73.38,73.61,3842.0
2015-10-09 10:10:00,73.68,74.0,73.54,74.0,8141.0,73.68,74.0,73.54,74.0,8141.0
2015-10-09 10:20:00,74.09,74.43,74.09,74.34,6379.0,74.09,74.43,74.09,74.34,6379.0
2015-10-09 10:30:00,74.45,74.52,74.17,74.18,8450.0,74.45,74.52,74.17,74.18,8450.0
2015-10-09 10:40:00,74.25,74.6,74.23,74.49,13700.0,74.25,74.6,74.23,74.49,13700.0
2015-10-09 10:50:00,74.48,74.51,74.29,74.51,4700.0,74.48,74.51,74.29,74.51,4700.0
2015-10-09 11:00:00,74.5,74.6,74.39,74.59,3600.0,74.5,74.6,74.39,74.59,3600.0
2015-10-09 11:10:00,74.55,74.65,74.47,74.51,5774.0,74.55,74.65,74.47,74.51,5774.0
2015-10-09 11:20:00,74.52,74.52,74.09,74.21,7880.0,74.52,74.52,74.09,74.21,7880.0
2015-10-09 11:30:00,74.17,74.17,73.76,74.0,7500.0,74.17,74.17,73.76,74.0,7500.0
2015-10-09 11:40:00,73.98,74.06,73.77,73.96,4200.0,73.98,74.06,73.77,73.96,4200.0
2015-10-09 11:50:00,73.97,74.08,73.94,74.03,4710.0,73.97,74.08,73.94,74.03,4710.0
2015-10-09 12:00:00,74.02,74.13,73.97,74.01,10483.0,74.02,74.13,73.97,74.01,10483.0
2015-10-09 12:10:00,74.04,74.1,73.87,73.97,2296.0,74.04,74.1,73.87,73.97,2296.0
2015-10-09 12:20:00,73.95,74.08,73.72,73.8,8216.0,73.95,74.08,73.72,73.8,8216.0
2015-10-09 12:30:00,73.74,73.77,73.7,73.72,800.0,73.74,73.77,73.7,73.72,800.0
2015-10-09 12:40:00,73.7,73.7,73.32,73.37,5500.0,73.7,73.7,73.32,73.37,5500.0
2015-10-09 12:50:00,73.42,73.56,73.35,73.56,4417.0,73.42,73.56,73.35,73.56,4417.0
2015-10-09 13:00:00,73.58,73.61,73.45,73.45,6127.0,73.58,73.61,73.45,73.45,6127.0
2015-10-09 13:10:00,73.41,73.46,73.31,73.37,4228.0,73.41,73.46,73.31,73.37,4228.0
2015-10-09 13:20:00,73.38,73.48,73.37,73.38,1706.0,73.38,73.48,73.37,73.38,1706.0
2015-10-09 13:30:00,73.35,73.72,73.3,73.66,6400.0,73.35,73.72,73.3,73.66,6400.0
2015-10-09 13:40:00,73.67,73.75,73.64,73.67,10232.0,73.67,73.75,73.64,73.67,10232.0
2015-10-09 13:50:00,73.61,73.67,73.56,73.56,1894.0,73.61,73.67,73.56,73.56,1894.0
2015-10-09 14:00:00,73.6,73.63,73.53,73.58,3600.0,73.6,73.63,73.53,73.58,3600.0
2015-10-09 14:10:00,73.61,73.71,73.49,73.49,4100.0,73.61,73.71,73.49,73.49,4100.0
2015-10-09 14:20:00,73.49,73.59,73.42,73.59,6428.0,73.49,73.59,73.42,73.59,6428.0
2015-10-09 14:30:00,73.59,73.67,73.52,73.52,4001.0,73.59,73.67,73.52,73.52,4001.0
2015-10-09 14:40:00,73.55,73.74,73.55,73.7,13725.0,73.55,73.74,73.55,73.7,13725.0
2015-10-09 14:50:00,73.8,73.92,73.78,73.9,5002.0,73.8,73.92,73.78,73.9,5002.0
2015-10-09 15:00:00,73.93,74.12,73.83,74.12,7535.0,73.93,74.12,73.83,74.12,7535.0
2015-10-09 15:10:00,74.16,74.17,73.9,73.98,9003.0,74.16,74.17,73.9,73.98,9003.0
2015-10-09 15:20:00,74.05,74.06,73.96,74.0,8294.0,74.05,74.06,73.96,74.0,8294.0
2015-10-09 15:30:00,74.03,74.17,73.99,74.0,10083.0,74.03,74.17,73.99,74.0,10083.0
2015-10-09 15:40:00,74.0,74.24,73.99,74.24,13685.0,74.0,74.24,73.99,74.24,13685.0
2015-10-09 15:50:00,74.2,74.2,73.94,74.05,41465.0,74.2,74.2,73.94,74.05,41465.0
2015-10-12 09:30:00,73.9,74.88,73.73,74.02,6289.0,73.9,74.88,73.73,74.02,6289.0
2015-10-12 09:40:00,74.2,74.72,74.2,74.28,5241.0,74.2,74.72,74.2,74.28,5241.0
2015-10-12 09:50:00,74.2,74.2,73.86,73.86,2000.0,74.2,74.2,73.86,73.86,2000.0
2015-10-12 10:00:00,73.86,74.13,73.82,73.95,7800.0,73.86,74.13,73.82,73.95,7800.0
2015-10-12 10:10:00,73.98,74.09,73.77,73.88,17697.0,73.98,74.09,73.77,73.88,17697.0
2015-10-12 10:20:00,73.97,74.2,73.87,74.2,3470.0,73.97,74.2,73.87,74.2,3470.0
2015-10-12 10:30:00,74.21,74.63,74.18,74.63,6618.0,74.21,74.63,74.18,74.63,6618.0
2015-10-12 10:40:00,74.67,74.94,74.67,74.86,12000.0,74.67,74.94,74.67,74.86,12000.0
2015-10-12 10:50:00,74.96,74.96,74.76,74.79,3200.0,74.96,74.96,74.76,74.79,3200.0
2015-10-12 11:00:00,74.83,75.16,74.83,75.06,5736.0,74.83,75.16,74.83,75.06,5736.0
2015-10-12 11:10:00,75.01,75.03,74.54,74.54,8796.0,75.01,75.03,74.54,74.54,8796.0
2015-10-12 11:20:00,74.55,75.12,74.55,75.02,3500.0,74.55,75.12,74.55,75.02,3500.0
2015-10-12 11:30:00,75.01,75.11,74.83,75.02,8030.0,75.01,75.11,74.83,75.02,8030.0
2015-10-12 11:40:00,74.98,75.3,74.93,75.26,8265.0,74.98,75.3,74.93,75.26,8265.0
2015-10-12 11:50:00,75.32,75.33,74.85,74.93,5400.0,75.32,75.33,74.85,74.93,5400.0
2015-10-12 12:00:00,74.91,75.17,74.88,75.17,3200.0,74.91,75.17,74.88,75.17,3200.0
2015-10-12 12:10:00,75.09,75.09,74.93,75.04,2410.0,75.09,75.09,74.93,75.04,2410.0
2015-10-12 12:20:00,75.09,75.11,74.98,75.06,3010.0,75.09,75.11,74.98,75.06,3010.0
2015-10-12 12:30:00,75.19,75.2,75.15,75.17,1200.0,75.19,75.2,75.15,75.17,1200.0
2015-10-12 12:40:00,75.15,75.16,74.99,74.99,2844.0,75.15,75.16,74.99,74.99,2844.0
2015-10-12 12:50:00,75.02,75.02,74.85,74.85,1560.0,75.02,75.02,74.85,74.85,1560.0
2015-10-12 13:00:00,74.86,74.88,74.72,74.72,5100.0,74.86,74.88,74.72,74.72,5100.0
2015-10-12 13:10:00,74.78,74.96,74.78,74.92,3147.0,74.78,74.96,74.78,74.92,3147.0
2015-10-12 13:20:00,74.94,75.18,74.94,75.17,4100.0,74.94,75.18,74.94,75.17,4100.0
2015-10-12 13:30:00,75.17,75.25,75.17,75.25,3300.0,75.17,75.25,75.17,75.25,3300.0
2015-10-12 13:40:00,75.29,75.29,75.2,75.28,2501.0,75.29,75.29,75.2,75.28,2501.0
2015-10-12 13:50:00,75.26,75.27,75.09,75.14,3300.0,75.26,75.27,75.09,75.14,3300.0
2015-10-12 14:00:00,75.08,75.25,75.0,75.25,3155.0,75.08,75.25,75.0,75.25,3155.0
2015-10-12 14:10:00,75.23,75.31,75.14,75.23,3500.0,75.23,75.31,75.14,75.23,3500.0
2015-10-12 14:20:00,75.23,75.26,75.15,75.15,2400.0,75.23,75.26,75.15,75.15,2400.0
2015-10-12 14:30:00,75.17,75.23,75.17,75.23,4866.0,75.17,75.23,75.17,75.23,4866.0
2015-10-12 14:40:00,75.19,75.23,75.11,75.2,3082.0,75.19,75.23,75.11,75.2,3082.0
2015-10-12 14:50:00,75.18,75.3,75.13,75.2,5904.0,75.18,75.3,75.13,75.2,5904.0
2015-10-12 15:00:00,75.19,75.25,75.12,75.22,6729.0,75.19,75.25,75.12,75.22,6729.0
2015-10-12 15:10:00,75.22,75.28,75.19,75.19,3762.0,75.22,75.28,75.19,75.19,3762.0
2015-10-12 15:20:00,75.19,75.38,75.19,75.31,6206.0,75.19,75.38,75.19,75.31,6206.0
2015-10-12 15:30:00,75.28,75.41,75.25,75.34,7100.0,75.28,75.41,75.25,75.34,7100.0
2015-10-12 15:40:00,75.35,75.37,75.23,75.31,7793.0,75.35,75.37,75.23,75.31,7793.0
2015-10-12 15:50:00,75.27,75.27,75.1,75.22,16920.0,75.27,75.27,75.1,75.22,16920.0
2015-10-13 09:30:00,74.74,75.14,74.0,74.9,6407.0,74.74,75.14,74.0,74.9,6407.0
2015-10-13 09:40:00,74.9,75.03,74.77,74.88,11361.0,74.9,75.03,74.77,74.88,11361.0
2015-10-13 09:50:00,74.86,74.86,74.38,74.47,32676.0,74.86,74.86,74.38,74.47,32676.0
2015-10-13 10:00:00,74.47,74.47,74.07,74.07,6700.0,74.47,74.47,74.07,74.07,6700.0
2015-10-13 10:10:00,74.17,74.31,73.79,73.81,20735.0,74.17,74.31,73.79,73.81,20735.0
2015-10-13 10:20:00,73.84,74.02,73.77,73.99,5816.0,73.84,74.02,73.77,73.99,5816.0
2015-10-13 10:30:00,74.13,74.32,74.09,74.21,5109.0,74.13,74.32,74.09,74.21,5109.0
2015-10-13 10:40:00,74.21,74.47,74.21,74.42,7000.0,74.21,74.47,74.21,74.42,7000.0
2015-10-13 10:50:00,74.46,74.92,74.43,74.7,10887.0,74.46,74.92,74.43,74.7,10887.0
2015-10-13 11:00:00,74.68,74.68,74.56,74.57,6704.0,74.68,74.68,74.56,74.57,6704.0
2015-10-13 11:10:00,74.59,74.77,74.54,74.57,7945.0,74.59,74.77,74.54,74.57,7945.0
2015-10-13 11:20:00,74.57,74.61,74.38,74.45,7045.0,74.57,74.61,74.38,74.45,7045.0
2015-10-13 11:30:00,74.4,74.4,74.04,74.16,6500.0,74.4,74.4,74.04,74.16,6500.0
2015-10-13 11:40:00,74.2,74.21,74.0,74.15,9347.0,74.2,74.21,74.0,74.15,9347.0
2015-10-13 11:50:00,74.11,74.12,73.85,73.88,12699.0,74.11,74.12,73.85,73.88,12699.0
2015-10-13 12:00:00,73.9,74.02,73.84,74.01,3800.0,73.9,74.02,73.84,74.01,3800.0
2015-10-13 12:10:00,74.0,74.05,73.86,73.89,7000.0,74.0,74.05,73.86,73.89,7000.0
2015-10-13 12:20:00,73.86,73.89,73.74,73.89,4501.0,73.86,73.89,73.74,73.89,4501.0
2015-10-13 12:30:00,73.91,74.11,73.88,74.1,6104.0,73.91,74.11,73.88,74.1,6104.0
2015-10-13 12:40:00,74.01,74.05,73.92,73.93,6916.0,74.01,74.05,73.92,73.93,6916.0
2015-10-13 12:50:00,73.9,73.99,73.83,73.84,7630.0,73.9,73.99,73.83,73.84,7630.0
2015-10-13 13:00:00,73.84,73.84,73.55,73.57,10610.0,73.84,73.84,73.55,73.57,10610.0
2015-10-13 13:10:00,73.58,73.76,73.58,73.73,8749.0,73.58,73.76,73.58,73.73,8749.0
2015-10-13 13:20:00,73.73,73.79,73.42,73.5,13710.0,73.73,73.79,73.42,73.5,13710.0
2015-10-13 13:30:00,73.5,73.53,73.15,73.15,26306.0,73.5,73.53,73.15,73.15,26306.0
2015-10-13 13:40:00,73.22,73.26,73.18,73.19,6645.0,73.22,73.26,73.18,73.19,6645.0
2015-10-13 13:50:00,73.22,73.26,73.18,73.19,8504.0,73.22,73.26,73.18,73.19,8504.0
2015-10-13 14:00:00,73.16,73.24,73.05,73.06,13500.0,73.16,73.24,73.05,73.06,13500.0
2015-10-13 14:10:00,73.06,73.18,73.05,73.13,7200.0,73.06,73.18,73.05,73.13,7200.0
2015-10-13 14:20:00,73.1,73.24,73.05,73.07,7531.0,73.1,73.24,73.05,73.07,7531.0
2015-10-13 14:30:00,73.05,73.24,73.04,73.13,8101.0,73.05,73.24,73.04,73.13,8101.0
2015-10-13 14:40:00,73.14,73.14,73.01,73.13,6438.0,73.14,73.14,73.01,73.13,6438.0
2015-10-13 14:50:00,73.17,73.2,73.09,73.14,12994.0,73.17,73.2,73.09,73.14,12994.0
2015-10-13 15:00:00,73.16,73.16,73.01,73.1,13338.0,73.16,73.16,73.01,73.1,13338.0
2015-10-13 15:10:00,73.1,73.15,73.03,73.13,10275.0,73.1,73.15,73.03,73.13,10275.0
2015-10-13 15:20:00,73.13,73.13,72.96,73.01,14272.0,73.13,73.13,72.96,73.01,14272.0
2015-10-13 15:30:00,72.98,72.98,72.77,72.77,17425.0,72.98,72.98,72.77,72.77,17425.0
2015-10-13 15:40:00,72.73,72.78,72.65,72.65,11390.0,72.73,72.78,72.65,72.65,11390.0
2015-10-13 15:50:00,72.66,72.83,72.65,72.73,36749.0,72.66,72.83,72.65,72.73,36749.0
2015-10-14 09:30:00,72.99,73.58,72.81,73.58,5553.0,72.99,73.58,72.81,73.58,5553.0
2015-10-14 09:40:00,73.52,73.75,73.22,73.34,10242.0,73.52,73.75,73.22,73.34,10242.0
2015-10-14 09:50:00,73.36,73.67,73.28,73.64,6113.0,73.36,73.67,73.28,73.64,6113.0
2015-10-14 10:00:00,73.64,73.64,72.92,72.92,5300.0,73.64,73.64,72.92,72.92,5300.0
2015-10-14 10:10:00,72.92,72.94,72.11,72.11,6470.0,72.92,72.94,72.11,72.11,6470.0
2015-10-14 10:20:00,72.08,72.34,72.07,72.07,7100.0,72.08,72.34,72.07,72.07,7100.0
2015-10-14 10:30:00,72.12,72.12,71.76,71.76,6300.0,72.12,72.12,71.76,71.76,6300.0
2015-10-14 10:40:00,71.81,72.26,71.81,72.05,6990.0,71.81,72.26,71.81,72.05,6990.0
2015-10-14 10:50:00,72.12,72.4,72.07,72.23,26880.0,72.12,72.4,72.07,72.23,26880.0
2015-10-14 11:00:00,72.29,72.39,72.12,72.12,6300.0,72.29,72.39,72.12,72.12,6300.0
2015-10-14 11:10:00,72.15,72.28,71.92,71.92,8842.0,72.15,72.28,71.92,71.92,8842.0
2015-10-14 11:20:00,71.88,72.12,71.77,72.09,5364.0,71.88,72.12,71.77,72.09,5364.0
2015-10-14 11:30:00,72.1,72.19,71.96,72.03,5900.0,72.1,72.19,71.96,72.03,5900.0
2015-10-14 11:40:00,72.11,72.16,71.76,71.76,7122.0,72.11,72.16,71.76,71.76,7122.0
2015-10-14 11:50:00,71.74,71.83,71.61,71.61,3724.0,71.74,71.83,71.61,71.61,3724.0
2015-10-14 12:00:00,71.64,71.64,71.33,71.59,6700.0,71.64,71.64,71.33,71.59,6700.0
2015-10-14 12:10:00,71.47,71.85,71.47,71.69,6200.0,71.47,71.85,71.47,71.69,6200.0
2015-10-14 12:20:00,71.7,71.84,71.63,71.7,4505.0,71.7,71.84,71.63,71.7,4505.0
2015-10-14 12:30:00,71.76,71.89,71.7,71.84,2260.0,71.76,71.89,71.7,71.84,2260.0
2015-10-14 12:40:00,71.9,72.29,71.86,72.19,6270.0,71.9,72.29,71.86,72.19,6270.0
2015-10-14 12:50:00,72.14,72.34,72.1,72.25,3062.0,72.14,72.34,72.1,72.25,3062.0
2015-10-14 13:00:00,72.29,72.35,72.12,72.12,6476.0,72.29,72.35,72.12,72.12,6476.0
2015-10-14 13:10:00,72.14,72.28,72.05,72.15,3825.0,72.14,72.28,72.05,72.15,3825.0
2015-10-14 13:20:00,72.17,72.17,71.73,71.92,5040.0,72.17,72.17,71.73,71.92,5040.0
2015-10-14 13:30:00,71.9,72.0,71.78,71.89,6430.0,71.9,72.0,71.78,71.89,6430.0
2015-10-14 13:40:00,71.85,71.98,71.72,71.8,4600.0,71.85,71.98,71.72,71.8,4600.0
2015-10-14 13:50:00,71.76,71.9,71.64,71.9,4240.0,71.76,71.9,71.64,71.9,4240.0
2015-10-14 14:00:00,71.83,71.93,71.5,71.54,18541.0,71.83,71.93,71.5,71.54,18541.0
2015-10-14 14:10:00,71.46,71.6,71.45,71.51,11929.0,71.46,71.6,71.45,71.51,11929.0
2015-10-14 14:20:00,71.47,71.58,71.4,71.4,17912.0,71.47,71.58,71.4,71.4,17912.0
2015-10-14 14:30:00,71.37,71.48,71.37,71.42,8216.0,71.37,71.48,71.37,71.42,8216.0
2015-10-14 14:40:00,71.44,71.51,71.23,71.23,9940.0,71.44,71.51,71.23,71.23,9940.0
2015-10-14 14:50:00,71.23,71.27,71.06,71.15,11198.0,71.23,71.27,71.06,71.15,11198.0
2015-10-14 15:00:00,71.17,71.51,71.17,71.49,25304.0,71.17,71.51,71.17,71.49,25304.0
2015-10-14 15:10:00,71.53,71.55,71.41,71.46,8704.0,71.53,71.55,71.41,71.46,8704.0
2015-10-14 15:20:00,71.41,71.55,71.38,71.48,16600.0,71.41,71.55,71.38,71.48,16600.0
2015-10-14 15:30:00,71.53,71.65,71.49,71.49,14751.0,71.53,71.65,71.49,71.49,14751.0
2015-10-14 15:40:00,71.48,71.6,71.28,71.28,27300.0,71.48,71.6,71.28,71.28,27300.0
2015-10-14 15:50:00,71.35,71.58,71.31,71.57,67391.0,71.35,71.58,71.31,71.57,67391.0
2015-10-15 09:30:00,71.25,72.07,71.18,72.07,13668.0,71.25,72.07,71.18,72.07,13668.0
2015-10-15 09:40:00,72.21,72.44,71.96,72.07,5700.0,72.21,72.44,71.96,72.07,5700.0
2015-10-15 09:50:00,71.99,72.19,71.87,72.08,4647.0,71.99,72.19,71.87,72.08,4647.0
2015-10-15 10:00:00,72.2,72.39,71.91,72.37,3350.0,72.2,72.39,71.91,72.37,3350.0
2015-10-15 10:10:00,72.37,72.5,72.15,72.16,3947.0,72.37,72.5,72.15,72.16,3947.0
2015-10-15 10:20:00,72.17,72.38,72.04,72.21,16170.0,72.17,72.38,72.04,72.21,16170.0
2015-10-15 10:30:00,72.27,72.33,72.16,72.33,13113.0,72.27,72.33,72.16,72.33,13113.0
2015-10-15 10:40:00,72.33,72.51,72.23,72.48,12617.0,72.33,72.51,72.23,72.48,12617.0
2015-10-15 10:50:00,72.46,72.5,72.3,72.32,3900.0,72.46,72.5,72.3,72.32,3900.0
2015-10-15 11:00:00,72.32,72.36,72.23,72.35,5750.0,72.32,72.36,72.23,72.35,5750.0
2015-10-15 11:10:00,72.28,72.33,72.19,72.19,4000.0,72.28,72.33,72.19,72.19,4000.0
2015-10-15 11:20:00,72.19,72.35,72.18,72.25,5780.0,72.19,72.35,72.18,72.25,5780.0
2015-10-15 11:30:00,72.3,72.3,72.0,72.0,6899.0,72.3,72.3,72.0,72.0,6899.0
2015-10-15 11:40:00,72.0,72.0,71.86,71.9,8336.0,72.0,72.0,71.86,71.9,8336.0
2015-10-15 11:50:00,71.9,71.94,71.87,71.92,7889.0,71.9,71.94,71.87,71.92,7889.0
2015-10-15 12:00:00,71.89,72.06,71.87,71.97,5000.0,71.89,72.06,71.87,71.97,5000.0
2015-10-15 12:10:00,72.02,72.23,72.02,72.05,3200.0,72.02,72.23,72.02,72.05,3200.0
2015-10-15 12:20:00,72.14,72.27,72.14,72.14,4100.0,72.14,72.27,72.14,72.14,4100.0
2015-10-15 12:30:00,72.2,72.3,72.19,72.19,1780.0,72.2,72.3,72.19,72.19,1780.0
2015-10-15 12:40:00,72.2,72.35,72.11,72.19,4924.0,72.2,72.35,72.11,72.19,4924.0
2015-10-15 12:50:00,72.21,72.24,72.12,72.17,4200.0,72.21,72.24,72.12,72.17,4200.0
2015-10-15 13:00:00,72.11,72.39,72.09,72.24,4600.0,72.11,72.39,72.09,72.24,4600.0
2015-10-15 13:10:00,72.25,72.62,72.2,72.53,5563.0,72.25,72.62,72.2,72.53,5563.0
2015-10-15 13:20:00,72.55,72.66,72.53,72.61,3700.0,72.55,72.66,72.53,72.61,3700.0
2015-10-15 13:30:00,72.63,72.77,72.55,72.76,5793.0,72.63,72.77,72.55,72.76,5793.0
2015-10-15 13:40:00,72.77,72.82,72.69,72.8,6745.0,72.77,72.82,72.69,72.8,6745.0
2015-10-15 13:50:00,72.84,73.17,72.83,73.11,8634.0,72.84,73.17,72.83,73.11,8634.0
2015-10-15 14:00:00,73.11,73.14,73.01,73.01,4200.0,73.11,73.14,73.01,73.01,4200.0
2015-10-15 14:10:00,73.03,73.27,73.03,73.27,6104.0,73.03,73.27,73.03,73.27,6104.0
2015-10-15 14:20:00,73.23,73.43,73.2,73.35,16438.0,73.23,73.43,73.2,73.35,16438.0
2015-10-15 14:30:00,73.39,73.39,73.3,73.35,8172.0,73.39,73.39,73.3,73.35,8172.0
2015-10-15 14:40:00,73.39,73.55,73.3,73.36,5750.0,73.39,73.55,73.3,73.36,5750.0
2015-10-15 14:50:00,73.35,73.37,73.18,73.18,7250.0,73.35,73.37,73.18,73.18,7250.0
2015-10-15 15:00:00,73.2,73.27,73.13,73.2,13194.0,73.2,73.27,73.13,73.2,13194.0
2015-10-15 15:10:00,73.2,73.34,73.03,73.25,11555.0,73.2,73.34,73.03,73.25,11555.0
2015-10-15 15:20:00,73.31,73.42,73.24,73.28,10400.0,73.31,73.42,73.24,73.28,10400.0
2015-10-15 15:30:00,73.31,73.48,73.25,73.35,9891.0,73.31,73.48,73.25,73.35,9891.0
2015-10-15 15:40:00,73.31,73.33,73.2,73.26,14664.0,73.31,73.33,73.2,73.26,14664.0
2015-10-15 15:50:00,73.31,73.39,73.26,73.39,30259.0,73.31,73.39,73.26,73.39,30259.0
2015-10-16 09:30:00,73.69,74.0,72.41,73.84,10327.0,73.69,74.0,72.41,73.84,10327.0
2015-10-16 09:40:00,74.0,74.41,73.78,74.03,8650.0,74.0,74.41,73.78,74.03,8650.0
2015-10-16 09:50:00,74.0,74.15,73.86,73.98,11501.0,74.0,74.15,73.86,73.98,11501.0
2015-10-16 10:00:00,74.09,74.15,73.86,73.87,13302.0,74.09,74.15,73.86,73.87,13302.0
2015-10-16 10:10:00,73.92,74.0,73.55,73.62,6623.0,73.92,74.0,73.55,73.62,6623.0
2015-10-16 10:20:00,73.75,74.0,73.65,73.93,13651.0,73.75,74.0,73.65,73.93,13651.0
2015-10-16 10:30:00,73.94,74.0,73.58,73.61,31460.0,73.94,74.0,73.58,73.61,31460.0
2015-10-16 10:40:00,73.75,73.81,73.45,73.56,12150.0,73.75,73.81,73.45,73.56,12150.0
2015-10-16 10:50:00,73.51,73.52,73.24,73.24,5700.0,73.51,73.52,73.24,73.24,5700.0
2015-10-16 11:00:00,73.31,73.55,73.19,73.42,8757.0,73.31,73.55,73.19,73.42,8757.0
2015-10-16 11:10:00,73.52,73.54,73.32,73.36,2800.0,73.52,73.54,73.32,73.36,2800.0
2015-10-16 11:20:00,73.36,73.36,73.05,73.05,3412.0,73.36,73.36,73.05,73.05,3412.0
2015-10-16 11:30:00,73.03,73.17,72.97,73.17,4700.0,73.03,73.17,72.97,73.17,4700.0
2015-10-16 11:40:00,73.21,73.3,73.11,73.2,13500.0,73.21,73.3,73.11,73.2,13500.0
2015-10-16 11:50:00,73.32,73.67,73.3,73.63,3403.0,73.32,73.67,73.3,73.63,3403.0
2015-10-16 12:00:00,73.62,73.72,73.16,73.34,4400.0,73.62,73.72,73.16,73.34,4400.0
2015-10-16 12:10:00,73.25,73.26,73.13,73.24,3078.0,73.25,73.26,73.13,73.24,3078.0
2015-10-16 12:20:00,73.29,73.35,73.15,73.32,4200.0,73.29,73.35,73.15,73.32,4200.0
2015-10-16 12:30:00,73.27,73.45,73.27,73.38,3700.0,73.27,73.45,73.27,73.38,3700.0
2015-10-16 12:40:00,73.35,73.47,73.26,73.47,2300.0,73.35,73.47,73.26,73.47,2300.0
2015-10-16 12:50:00,73.52,73.53,73.47,73.5,3700.0,73.52,73.53,73.47,73.5,3700.0
2015-10-16 13:00:00,73.53,73.53,73.21,73.21,4500.0,73.53,73.53,73.21,73.21,4500.0
2015-10-16 13:10:00,73.28,73.3,73.05,73.06,5807.0,73.28,73.3,73.05,73.06,5807.0
2015-10-16 13:20:00,73.05,73.05,72.79,72.8,9800.0,73.05,73.05,72.79,72.8,9800.0
2015-10-16 13:30:00,72.8,73.22,72.75,73.13,7600.0,72.8,73.22,72.75,73.13,7600.0
2015-10-16 13:40:00,73.16,73.17,72.83,72.83,10793.0,73.16,73.17,72.83,72.83,10793.0
2015-10-16 13:50:00,72.83,73.02,72.76,72.79,4806.0,72.83,73.02,72.76,72.79,4806.0
2015-10-16 14:00:00,72.75,72.86,72.63,72.68,9166.0,72.75,72.86,72.63,72.68,9166.0
2015-10-16 14:10:00,72.61,73.23,72.6,73.08,18173.0,72.61,73.23,72.6,73.08,18173.0
2015-10-16 14:20:00,73.08,73.51,73.07,73.5,26035.0,73.08,73.51,73.07,73.5,26035.0
2015-10-16 14:30:00,73.46,73.53,73.33,73.53,24900.0,73.46,73.53,73.33,73.53,24900.0
2015-10-16 14:40:00,73.51,73.62,73.34,73.34,13248.0,73.51,73.62,73.34,73.34,13248.0
2015-10-16 14:50:00,73.34,73.58,73.26,73.5,13382.0,73.34,73.58,73.26,73.5,13382.0
2015-10-16 15:00:00,73.48,73.52,73.35,73.49,5365.0,73.48,73.52,73.35,73.49,5365.0
2015-10-16 15:10:00,73.53,73.7,73.53,73.7,7800.0,73.53,73.7,73.53,73.7,7800.0
2015-10-16 15:20:00,73.72,73.73,73.56,73.56,8000.0,73.72,73.73,73.56,73.56,8000.0
2015-10-16 15:30:00,73.56,73.91,73.56,73.91,10518.0,73.56,73.91,73.56,73.91,10518.0
2015-10-16 15:40:00,73.9,73.98,73.62,73.62,22065.0,73.9,73.98,73.62,73.62,22065.0
2015-10-16 15:50:00,73.62,73.82,73.57,73.7,54954.0,73.62,73.82,73.57,73.7,54954.0
2015-10-19 09:30:00,73.75,73.91,73.33,73.33,7559.0,73.75,73.91,73.33,73.33,7559.0
2015-10-19 09:40:00,73.41,73.7,73.36,73.45,18300.0,73.41,73.7,73.36,73.45,18300.0
2015-10-19 09:50:00,73.52,74.01,73.52,74.01,15400.0,73.52,74.01,73.52,74.01,15400.0
2015-10-19 10:00:00,73.96,74.13,73.89,74.11,24840.0,73.96,74.13,73.89,74.11,24840.0
2015-10-19 10:10:00,74.08,74.49,74.08,74.35,2200.0,74.08,74.49,74.08,74.35,2200.0
2015-10-19 10:20:00,74.49,74.6,74.28,74.28,5513.0,74.49,74.6,74.28,74.28,5513.0
2015-10-19 10:30:00,74.19,74.19,73.71,73.71,17014.0,74.19,74.19,73.71,73.71,17014.0
2015-10-19 10:40:00,73.76,73.91,73.73,73.8,25201.0,73.76,73.91,73.73,73.8,25201.0
2015-10-19 10:50:00,73.81,74.33,73.72,74.27,8675.0,73.81,74.33,73.72,74.27,8675.0
2015-10-19 11:00:00,74.32,74.33,74.13,74.22,6960.0,74.32,74.33,74.13,74.22,6960.0
2015-10-19 11:10:00,74.22,74.34,74.15,74.26,3810.0,74.22,74.34,74.15,74.26,3810.0
2015-10-19 11:20:00,74.34,74.44,74.3,74.37,7010.0,74.34,74.44,74.3,74.37,7010.0
2015-10-19 11:30:00,74.37,74.57,74.35,74.5,8323.0,74.37,74.57,74.35,74.5,8323.0
2015-10-19 11:40:00,74.54,74.61,74.36,74.61,4130.0,74.54,74.61,74.36,74.61,4130.0
2015-10-19 11:50:00,74.65,74.81,74.54,74.63,5790.0,74.65,74.81,74.54,74.63,5790.0
2015-10-19 12:00:00,74.7,74.7,74.43,74.46,4154.0,74.7,74.7,74.43,74.46,4154.0
2015-10-19 12:10:00,74.42,74.44,74.2,74.22,1600.0,74.42,74.44,74.2,74.22,1600.0
2015-10-19 12:20:00,74.12,74.14,73.96,73.97,4324.0,74.12,74.14,73.96,73.97,4324.0
2015-10-19 12:30:00,73.94,74.02,73.89,74.0,2400.0,73.94,74.02,73.89,74.0,2400.0
2015-10-19 12:40:00,73.99,74.36,73.99,74.23,6729.0,73.99,74.36,73.99,74.23,6729.0
2015-10-19 12:50:00,74.22,74.54,74.18,74.54,13789.0,74.22,74.54,74.18,74.54,13789.0
2015-10-19 13:00:00,74.54,74.91,74.54,74.76,9565.0,74.54,74.91,74.54,74.76,9565.0
2015-10-19 13:10:00,74.78,74.8,74.56,74.56,3000.0,74.78,74.8,74.56,74.56,3000.0
2015-10-19 13:20:00,74.41,74.54,74.12,74.12,12251.0,74.41,74.54,74.12,74.12,12251.0
2015-10-19 13:30:00,73.98,73.98,73.73,73.84,5075.0,73.98,73.98,73.73,73.84,5075.0
2015-10-19 13:40:00,73.85,74.0,73.64,73.65,11397.0,73.85,74.0,73.64,73.65,11397.0
2015-10-19 13:50:00,73.65,74.14,73.64,74.13,5300.0,73.65,74.14,73.64,74.13,5300.0
2015-10-19 14:00:00,74.11,74.26,74.06,74.09,8698.0,74.11,74.26,74.06,74.09,8698.0
2015-10-19 14:10:00,74.13,74.47,74.12,74.47,7814.0,74.13,74.47,74.12,74.47,7814.0
2015-10-19 14:20:00,74.36,74.37,73.93,73.96,18960.0,74.36,74.37,73.93,73.96,18960.0
2015-10-19 14:30:00,73.98,74.27,73.96,74.07,6372.0,73.98,74.27,73.96,74.07,6372.0
2015-10-19 14:40:00,74.05,74.16,73.95,74.16,4450.0,74.05,74.16,73.95,74.16,4450.0
2015-10-19 14:50:00,74.16,74.16,73.98,73.98,11926.0,74.16,74.16,73.98,73.98,11926.0
2015-10-19 15:00:00,74.03,74.12,73.91,73.99,12146.0,74.03,74.12,73.91,73.99,12146.0
2015-10-19 15:10:00,73.97,74.11,73.92,73.92,6016.0,73.97,74.11,73.92,73.92,6016.0
2015-10-19 15:20:00,73.92,74.38,73.92,74.23,12523.0,73.92,74.38,73.92,74.23,12523.0
2015-10-19 15:30:00,74.2,74.2,73.98,74.12,9628.0,74.2,74.2,73.98,74.12,9628.0
2015-10-19 15:40:00,73.98,74.26,73.96,74.09,12000.0,73.98,74.26,73.96,74.09,12000.0
2015-10-19 15:50:00,74.11,74.34,74.09,74.19,20834.0,74.11,74.34,74.09,74.19,20834.0
2015-10-20 09:30:00,73.91,74.45,73.63,73.84,7998.0,73.91,74.45,73.63,73.84,7998.0
2015-10-20 09:40:00,74.02,74.43,74.01,74.41,2900.0,74.02,74.43,74.01,74.41,2900.0
2015-10-20 09:50:00,74.43,74.62,74.42,74.55,2700.0,74.43,74.62,74.42,74.55,2700.0
2015-10-20 10:00:00,74.56,74.57,74.31,74.39,2500.0,74.56,74.57,74.31,74.39,2500.0
2015-10-20 10:10:00,74.36,74.86,74.36,74.86,4185.0,74.36,74.86,74.36,74.86,4185.0
2015-10-20 10:20:00,74.75,74.85,74.46,74.64,8900.0,74.75,74.85,74.46,74.64,8900.0
2015-10-20 10:30:00,74.76,74.86,74.45,74.45,15157.0,74.76,74.86,74.45,74.45,15157.0
2015-10-20 10:40:00,74.39,74.64,74.39,74.53,1900.0,74.39,74.64,74.39,74.53,1900.0
2015-10-20 10:50:00,74.52,74.52,74.24,74.3,4539.0,74.52,74.52,74.24,74.3,4539.0
2015-10-20 11:00:00,74.31,74.31,73.77,73.88,5174.0,74.31,74.31,73.77,73.88,5174.0
2015-10-20 11:10:00,73.88,73.99,73.76,73.96,6862.0,73.88,73.99,73.76,73.96,6862.0
2015-10-20 11:20:00,73.93,74.3,73.93,74.16,13227.0,73.93,74.3,73.93,74.16,13227.0
2015-10-20 11:30:00,74.23,74.23,73.84,74.1,12104.0,74.23,74.23,73.84,74.1,12104.0
2015-10-20 11:40:00,74.09,74.15,73.98,74.04,9270.0,74.09,74.15,73.98,74.04,9270.0
2015-10-20 11:50:00,74.15,74.15,73.94,74.14,2800.0,74.15,74.15,73.94,74.14,2800.0
2015-10-20 12:00:00,74.05,74.05,73.86,73.92,5250.0,74.05,74.05,73.86,73.92,5250.0
2015-10-20 12:10:00,74.0,74.0,73.52,73.65,6840.0,74.0,74.0,73.52,73.65,6840.0
2015-10-20 12:20:00,73.74,73.86,73.57,73.78,2272.0,73.74,73.86,73.57,73.78,2272.0
2015-10-20 12:30:00,73.77,73.85,73.5,73.58,5181.0,73.77,73.85,73.5,73.58,5181.0
2015-10-20 12:40:00,73.53,73.8,73.49,73.74,3431.0,73.53,73.8,73.49,73.74,3431.0
2015-10-20 12:50:00,73.75,73.86,73.75,73.84,2746.0,73.75,73.86,73.75,73.84,2746.0
2015-10-20 13:00:00,73.96,73.96,73.87,73.87,1053.0,73.96,73.96,73.87,73.87,1053.0
2015-10-20 13:10:00,73.87,74.12,73.86,74.12,4700.0,73.87,74.12,73.86,74.12,4700.0
2015-10-20 13:20:00,74.12,74.14,73.93,73.99,5812.0,74.12,74.14,73.93,73.99,5812.0
2015-10-20 13:30:00,73.94,73.98,73.82,73.85,21827.0,73.94,73.98,73.82,73.85,21827.0
2015-10-20 13:40:00,73.9,74.06,73.86,73.92,23248.0,73.9,74.06,73.86,73.92,23248.0
2015-10-20 13:50:00,73.97,74.16,73.94,74.07,10062.0,73.97,74.16,73.94,74.07,10062.0
2015-10-20 14:00:00,74.07,74.19,74.05,74.17,11691.0,74.07,74.19,74.05,74.17,11691.0
2015-10-20 14:10:00,74.1,74.59,74.1,74.55,7492.0,74.1,74.59,74.1,74.55,7492.0
2015-10-20 14:20:00,74.59,74.72,74.48,74.7,20587.0,74.59,74.72,74.48,74.7,20587.0
2015-10-20 14:30:00,74.65,74.7,74.52,74.52,10933.0,74.65,74.7,74.52,74.52,10933.0
2015-10-20 14:40:00,74.5,74.61,74.48,74.59,6311.0,74.5,74.61,74.48,74.59,6311.0
2015-10-20 14:50:00,74.56,74.66,74.47,74.56,7591.0,74.56,74.66,74.47,74.56,7591.0
2015-10-20 15:00:00,74.61,74.73,74.52,74.61,13757.0,74.61,74.73,74.52,74.61,13757.0
2015-10-20 15:10:00,74.61,74.69,74.32,74.34,29061.0,74.61,74.69,74.32,74.34,29061.0
2015-10-20 15:20:00,74.34,74.45,74.33,74.33,6958.0,74.34,74.45,74.33,74.33,6958.0
2015-10-20 15:30:00,74.36,74.52,74.36,74.42,9141.0,74.36,74.52,74.36,74.42,9141.0
2015-10-20 15:40:00,74.38,74.46,74.18,74.21,13592.0,74.38,74.46,74.18,74.21,13592.0
2015-10-20 15:50:00,74.21,74.33,74.14,74.27,35726.0,74.21,74.33,74.14,74.27,35726.0
2015-10-21 09:30:00,74.93,74.98,74.23,74.45,5867.0,74.93,74.98,74.23,74.45,5867.0
2015-10-21 09:40:00,74.33,74.97,74.29,74.64,3607.0,74.33,74.97,74.29,74.64,3607.0
2015-10-21 09:50:00,74.61,74.72,74.43,74.44,2096.0,74.61,74.72,74.43,74.44,2096.0
2015-10-21 10:00:00,74.49,74.49,73.88,73.96,3400.0,74.49,74.49,73.88,73.96,3400.0
2015-10-21 10:10:00,74.09,74.22,74.0,74.1,9870.0,74.09,74.22,74.0,74.1,9870.0
2015-10-21 10:20:00,74.16,74.21,73.83,74.14,27120.0,74.16,74.21,73.83,74.14,27120.0
2015-10-21 10:30:00,74.08,74.28,74.05,74.18,8290.0,74.08,74.28,74.05,74.18,8290.0
2015-10-21 10:40:00,74.14,74.59,74.14,74.42,3741.0,74.14,74.59,74.14,74.42,3741.0
2015-10-21 10:50:00,74.34,74.68,74.34,74.43,11798.0,74.34,74.68,74.34,74.43,11798.0
2015-10-21 11:00:00,74.5,74.5,74.13,74.24,8200.0,74.5,74.5,74.13,74.24,8200.0
2015-10-21 11:10:00,74.24,74.3,73.87,73.87,21498.0,74.24,74.3,73.87,73.87,21498.0
2015-10-21 11:20:00,73.87,74.23,73.87,74.13,8500.0,73.87,74.23,73.87,74.13,8500.0
2015-10-21 11:30:00,74.17,74.39,74.07,74.37,16086.0,74.17,74.39,74.07,74.37,16086.0
2015-10-21 11:40:00,74.37,74.4,74.29,74.34,3300.0,74.37,74.4,74.29,74.34,3300.0
2015-10-21 11:50:00,74.31,74.45,74.29,74.41,5219.0,74.31,74.45,74.29,74.41,5219.0
2015-10-21 12:00:00,74.35,74.44,74.21,74.4,3599.0,74.35,74.44,74.21,74.4,3599.0
2015-10-21 12:10:00,74.4,74.4,74.15,74.15,2700.0,74.4,74.4,74.15,74.15,2700.0
2015-10-21 12:20:00,74.17,74.38,74.17,74.31,5100.0,74.17,74.38,74.17,74.31,5100.0
2015-10-21 12:30:00,74.3,74.34,74.23,74.31,4100.0,74.3,74.34,74.23,74.31,4100.0
2015-10-21 12:40:00,74.3,74.37,74.23,74.34,2600.0,74.3,74.37,74.23,74.34,2600.0
2015-10-21 12:50:00,74.32,74.33,74.01,74.08,11020.0,74.32,74.33,74.01,74.08,11020.0
2015-10-21 13:00:00,74.06,74.13,73.85,73.99,18058.0,74.06,74.13,73.85,73.99,18058.0
2015-10-21 13:10:00,74.0,74.1,73.89,73.99,10631.0,74.0,74.1,73.89,73.99,10631.0
2015-10-21 13:20:00,73.94,74.0,73.82,73.98,6050.0,73.94,74.0,73.82,73.98,6050.0
2015-10-21 13:30:00,73.88,74.02,73.66,74.0,3800.0,73.88,74.02,73.66,74.0,3800.0
2015-10-21 13:40:00,73.94,74.33,73.94,74.19,12887.0,73.94,74.33,73.94,74.19,12887.0
2015-10-21 13:50:00,74.2,74.57,74.2,74.44,4350.0,74.2,74.57,74.2,74.44,4350.0
2015-10-21 14:00:00,74.35,74.57,74.35,74.56,7675.0,74.35,74.57,74.35,74.56,7675.0
2015-10-21 14:10:00,74.52,74.91,74.52,74.91,4964.0,74.52,74.91,74.52,74.91,4964.0
2015-10-21 14:20:00,74.84,75.09,74.78,75.03,5925.0,74.84,75.09,74.78,75.03,5925.0
2015-10-21 14:30:00,75.02,75.38,74.96,75.38,7038.0,75.02,75.38,74.96,75.38,7038.0
2015-10-21 14:40:00,75.37,75.41,75.18,75.25,7633.0,75.37,75.41,75.18,75.25,7633.0
2015-10-21 14:50:00,75.28,75.31,75.19,75.21,6950.0,75.28,75.31,75.19,75.21,6950.0
2015-10-21 15:00:00,75.13,75.48,75.13,75.48,8768.0,75.13,75.48,75.13,75.48,8768.0
2015-10-21 15:10:00,75.46,75.46,74.85,74.93,7598.0,75.46,75.46,74.85,74.93,7598.0
2015-10-21 15:20:00,74.95,75.09,74.8,74.91,11933.0,74.95,75.09,74.8,74.91,11933.0
2015-10-21 15:30:00,74.89,75.0,74.75,74.95,9503.0,74.89,75.0,74.75,74.95,9503.0
2015-10-21 15:40:00,74.91,74.95,74.62,74.69,13145.0,74.91,74.95,74.62,74.69,13145.0
2015-10-21 15:50:00,74.68,74.74,74.55,74.7,43366.0,74.68,74.74,74.55,74.7,43366.0
2015-10-22 09:30:00,75.03,75.1,74.14,74.18,7544.0,75.03,75.1,74.14,74.18,7544.0
2015-10-22 09:40:00,74.32,74.44,74.21,74.26,2808.0,74.32,74.44,74.21,74.26,2808.0
2015-10-22 09:50:00,74.36,74.73,74.36,74.38,2000.0,74.36,74.73,74.36,74.38,2000.0
2015-10-22 10:00:00,74.39,74.92,74.29,74.38,3520.0,74.39,74.92,74.29,74.38,3520.0
2015-10-22 10:10:00,74.53,74.7,74.3,74.6,6048.0,74.53,74.7,74.3,74.6,6048.0
2015-10-22 10:20:00,74.61,74.7,74.48,74.56,4400.0,74.61,74.7,74.48,74.56,4400.0
2015-10-22 10:30:00,74.48,74.67,74.45,74.62,4054.0,74.48,74.67,74.45,74.62,4054.0
2015-10-22 10:40:00,74.6,74.69,74.31,74.5,10846.0,74.6,74.69,74.31,74.5,10846.0
2015-10-22 10:50:00,74.5,74.5,74.24,74.35,2000.0,74.5,74.5,74.24,74.35,2000.0
2015-10-22 11:00:00,74.49,74.63,74.36,74.45,3926.0,74.49,74.63,74.36,74.45,3926.0
2015-10-22 11:10:00,74.33,74.63,74.33,74.34,1900.0,74.33,74.63,74.33,74.34,1900.0
2015-10-22 11:20:00,74.31,74.31,73.91,74.18,6990.0,74.31,74.31,73.91,74.18,6990.0
2015-10-22 11:30:00,74.1,74.11,73.81,73.87,4368.0,74.1,74.11,73.81,73.87,4368.0
2015-10-22 11:40:00,73.97,74.06,73.93,74.04,4700.0,73.97,74.06,73.93,74.04,4700.0
2015-10-22 11:50:00,74.11,74.15,73.77,73.93,13450.0,74.11,74.15,73.77,73.93,13450.0
2015-10-22 12:00:00,73.91,73.91,73.65,73.66,6827.0,73.91,73.91,73.65,73.66,6827.0
2015-10-22 12:10:00,73.68,73.89,73.62,73.8,2955.0,73.68,73.89,73.62,73.8,2955.0
2015-10-22 12:20:00,73.88,73.93,73.68,73.83,3195.0,73.88,73.93,73.68,73.83,3195.0
2015-10-22 12:30:00,73.88,74.01,73.74,73.92,4910.0,73.88,74.01,73.74,73.92,4910.0
2015-10-22 12:40:00,73.91,73.98,73.85,73.98,4414.0,73.91,73.98,73.85,73.98,4414.0
2015-10-22 12:50:00,73.91,73.93,73.22,73.55,13238.0,73.91,73.93,73.22,73.55,13238.0
2015-10-22 13:00:00,73.54,73.55,73.08,73.16,8484.0,73.54,73.55,73.08,73.16,8484.0
2015-10-22 13:10:00,73.07,73.24,72.88,72.89,10133.0,73.07,73.24,72.88,72.89,10133.0
2015-10-22 13:20:00,72.92,72.95,72.72,72.75,8582.0,72.92,72.95,72.72,72.75,8582.0
2015-10-22 13:30:00,72.72,72.82,72.59,72.63,9373.0,72.72,72.82,72.59,72.63,9373.0
2015-10-22 13:40:00,72.67,72.68,72.2,72.22,8366.0,72.67,72.68,72.2,72.22,8366.0
2015-10-22 13:50:00,72.2,72.28,72.11,72.11,4219.0,72.2,72.28,72.11,72.11,4219.0
2015-10-22 14:00:00,72.09,72.09,71.73,71.76,12976.0,72.09,72.09,71.73,71.76,12976.0
2015-10-22 14:10:00,71.77,72.05,71.74,71.82,7903.0,71.77,72.05,71.74,71.82,7903.0
2015-10-22 14:20:00,71.8,72.38,71.67,72.2,5900.0,71.8,72.38,71.67,72.2,5900.0
2015-10-22 14:30:00,72.21,72.33,72.14,72.32,7843.0,72.21,72.33,72.14,72.32,7843.0
2015-10-22 14:40:00,72.3,72.58,72.3,72.46,6000.0,72.3,72.58,72.3,72.46,6000.0
2015-10-22 14:50:00,72.49,72.59,72.38,72.38,8650.0,72.49,72.59,72.38,72.38,8650.0
2015-10-22 15:00:00,72.38,72.38,71.93,71.93,22530.0,72.38,72.38,71.93,71.93,22530.0
2015-10-22 15:10:00,71.94,72.34,71.92,72.34,34693.0,71.94,72.34,71.92,72.34,34693.0
2015-10-22 15:20:00,72.36,73.01,72.35,73.0,54968.0,72.36,73.01,72.35,73.0,54968.0
2015-10-22 15:30:00,73.0,73.08,72.93,72.99,33748.0,73.0,73.08,72.93,72.99,33748.0
2015-10-22 15:40:00,73.02,73.26,72.88,73.25,41733.0,73.02,73.26,72.88,73.25,41733.0
2015-10-22 15:50:00,73.23,73.32,73.09,73.25,97786.0,73.23,73.32,73.09,73.25,97786.0
2015-10-23 09:30:00,74.01,74.48,73.6,73.83,9408.0,74.01,74.48,73.6,73.83,9408.0
2015-10-23 09:40:00,74.13,74.18,73.75,74.08,20812.0,74.13,74.18,73.75,74.08,20812.0
2015-10-23 09:50:00,74.08,74.24,73.85,73.96,11238.0,74.08,74.24,73.85,73.96,11238.0
2015-10-23 10:00:00,73.87,73.95,73.67,73.95,8940.0,73.87,73.95,73.67,73.95,8940.0
2015-10-23 10:10:00,73.95,73.95,73.44,73.68,11600.0,73.95,73.95,73.44,73.68,11600.0
2015-10-23 10:20:00,73.73,73.78,73.28,73.33,19700.0,73.73,73.78,73.28,73.33,19700.0
2015-10-23 10:30:00,73.33,73.62,73.33,73.56,8900.0,73.33,73.62,73.33,73.56,8900.0
2015-10-23 10:40:00,73.62,73.74,73.24,73.34,29389.0,73.62,73.74,73.24,73.34,29389.0
2015-10-23 10:50:00,73.39,73.5,73.15,73.47,6683.0,73.39,73.5,73.15,73.47,6683.0
2015-10-23 11:00:00,73.53,73.75,73.46,73.59,14411.0,73.53,73.75,73.46,73.59,14411.0
2015-10-23 11:10:00,73.56,73.74,73.51,73.62,8359.0,73.56,73.74,73.51,73.62,8359.0
2015-10-23 11:20:00,73.68,74.0,73.67,73.75,22478.0,73.68,74.0,73.67,73.75,22478.0
2015-10-23 11:30:00,73.76,73.91,73.7,73.91,8182.0,73.76,73.91,73.7,73.91,8182.0
2015-10-23 11:40:00,73.94,74.24,73.91,74.18,3750.0,73.94,74.24,73.91,74.18,3750.0
2015-10-23 11:50:00,74.18,74.18,73.92,74.02,3613.0,74.18,74.18,73.92,74.02,3613.0
2015-10-23 12:00:00,74.01,74.23,73.96,74.23,58650.0,74.01,74.23,73.96,74.23,58650.0
2015-10-23 12:10:00,74.17,74.44,74.09,74.43,5077.0,74.17,74.44,74.09,74.43,5077.0
2015-10-23 12:20:00,74.44,74.45,74.19,74.4,9419.0,74.44,74.45,74.19,74.4,9419.0
2015-10-23 12:30:00,74.37,74.49,74.22,74.4,7041.0,74.37,74.49,74.22,74.4,7041.0
2015-10-23 12:40:00,74.29,74.5,74.25,74.5,7300.0,74.29,74.5,74.25,74.5,7300.0
2015-10-23 12:50:00,74.55,74.81,74.42,74.58,8100.0,74.55,74.81,74.42,74.58,8100.0
2015-10-23 13:00:00,74.67,74.67,74.39,74.44,10700.0,74.67,74.67,74.39,74.44,10700.0
2015-10-23 13:10:00,74.44,74.44,74.18,74.31,10748.0,74.44,74.44,74.18,74.31,10748.0
2015-10-23 13:20:00,74.34,74.49,74.29,74.41,9971.0,74.34,74.49,74.29,74.41,9971.0
2015-10-23 13:30:00,74.41,74.83,74.41,74.83,12841.0,74.41,74.83,74.41,74.83,12841.0
2015-10-23 13:40:00,74.88,75.12,74.8,75.12,48500.0,74.88,75.12,74.8,75.12,48500.0
2015-10-23 13:50:00,75.05,75.08,74.96,74.98,9060.0,75.05,75.08,74.96,74.98,9060.0
2015-10-23 14:00:00,74.98,74.99,74.88,74.95,4945.0,74.98,74.99,74.88,74.95,4945.0
2015-10-23 14:10:00,74.95,74.96,74.78,74.95,5278.0,74.95,74.96,74.78,74.95,5278.0
2015-10-23 14:20:00,74.9,75.08,74.8,74.8,4559.0,74.9,75.08,74.8,74.8,4559.0
2015-10-23 14:30:00,74.8,74.84,74.55,74.72,5334.0,74.8,74.84,74.55,74.72,5334.0
2015-10-23 14:40:00,74.78,74.92,74.77,74.78,7504.0,74.78,74.92,74.77,74.78,7504.0
2015-10-23 14:50:00,74.85,75.05,74.7,75.02,16315.0,74.85,75.05,74.7,75.02,16315.0
2015-10-23 15:00:00,75.02,75.1,74.94,75.1,10632.0,75.02,75.1,74.94,75.1,10632.0
2015-10-23 15:10:00,75.08,75.09,74.95,75.0,11881.0,75.08,75.09,74.95,75.0,11881.0
2015-10-23 15:20:00,75.0,75.07,74.95,75.0,20314.0,75.0,75.07,74.95,75.0,20314.0
2015-10-23 15:30:00,75.01,75.11,75.0,75.08,9623.0,75.01,75.11,75.0,75.08,9623.0
2015-10-23 15:40:00,75.0,75.1,75.0,75.07,11204.0,75.0,75.1,75.0,75.07,11204.0
2015-10-23 15:50:00,74.93,75.08,74.91,75.01,95898.0,74.93,75.08,74.91,75.01,95898.0
2015-10-26 09:30:00,74.8,75.2,74.44,75.2,7263.0,74.8,75.2,74.44,75.2,7263.0
2015-10-26 09:40:00,75.32,75.58,75.19,75.26,7516.0,75.32,75.58,75.19,75.26,7516.0
2015-10-26 09:50:00,75.31,75.55,75.09,75.12,7470.0,75.31,75.55,75.09,75.12,7470.0
2015-10-26 10:00:00,75.15,75.27,74.91,75.17,24299.0,75.15,75.27,74.91,75.17,24299.0
2015-10-26 10:10:00,75.2,75.3,75.0,75.07,8258.0,75.2,75.3,75.0,75.07,8258.0
2015-10-26 10:20:00,75.12,75.42,75.04,75.35,20635.0,75.12,75.42,75.04,75.35,20635.0
2015-10-26 10:30:00,75.24,75.38,75.05,75.34,10750.0,75.24,75.38,75.05,75.34,10750.0
2015-10-26 10:40:00,75.36,75.89,75.36,75.83,9200.0,75.36,75.89,75.36,75.83,9200.0
2015-10-26 10:50:00,75.77,75.94,75.57,75.78,15924.0,75.77,75.94,75.57,75.78,15924.0
2015-10-26 11:00:00,75.79,76.06,75.77,76.01,14784.0,75.79,76.06,75.77,76.01,14784.0
2015-10-26 11:10:00,76.01,76.13,75.7,75.74,16501.0,76.01,76.13,75.7,75.74,16501.0
2015-10-26 11:20:00,75.67,75.71,75.35,75.42,16725.0,75.67,75.71,75.35,75.42,16725.0
2015-10-26 11:30:00,75.4,75.64,75.4,75.63,9227.0,75.4,75.64,75.4,75.63,9227.0
2015-10-26 11:40:00,75.63,75.63,75.41,75.43,7621.0,75.63,75.63,75.41,75.43,7621.0
2015-10-26 11:50:00,75.37,75.52,75.3,75.33,9728.0,75.37,75.52,75.3,75.33,9728.0
2015-10-26 12:00:00,75.34,75.41,75.1,75.26,8860.0,75.34,75.41,75.1,75.26,8860.0
2015-10-26 12:10:00,75.2,75.37,75.15,75.2,6104.0,75.2,75.37,75.15,75.2,6104.0
2015-10-26 12:20:00,75.28,75.37,75.24,75.37,6150.0,75.28,75.37,75.24,75.37,6150.0
2015-10-26 12:30:00,75.37,75.47,75.25,75.45,6926.0,75.37,75.47,75.25,75.45,6926.0
2015-10-26 12:40:00,75.53,75.74,75.5,75.74,8750.0,75.53,75.74,75.5,75.74,8750.0
2015-10-26 12:50:00,75.74,75.74,75.44,75.54,11218.0,75.74,75.74,75.44,75.54,11218.0
2015-10-26 13:00:00,75.52,75.77,75.4,75.7,11450.0,75.52,75.77,75.4,75.7,11450.0
2015-10-26 13:10:00,75.72,75.84,75.59,75.84,8230.0,75.72,75.84,75.59,75.84,8230.0
2015-10-26 13:20:00,75.8,75.96,75.66,75.94,8930.0,75.8,75.96,75.66,75.94,8930.0
2015-10-26 13:30:00,75.88,75.94,75.79,75.91,9001.0,75.88,75.94,75.79,75.91,9001.0
2015-10-26 13:40:00,75.9,76.08,75.9,75.94,7098.0,75.9,76.08,75.9,75.94,7098.0
2015-10-26 13:50:00,75.83,75.96,75.71,75.96,6051.0,75.83,75.96,75.71,75.96,6051.0
2015-10-26 14:00:00,75.96,76.08,75.87,76.07,6653.0,75.96,76.08,75.87,76.07,6653.0
2015-10-26 14:10:00,76.04,76.04,75.71,75.8,8995.0,76.04,76.04,75.71,75.8,8995.0
2015-10-26 14:20:00,75.83,75.93,75.8,75.88,7000.0,75.83,75.93,75.8,75.88,7000.0
2015-10-26 14:30:00,75.88,75.91,75.76,75.9,8732.0,75.88,75.91,75.76,75.9,8732.0
2015-10-26 14:40:00,75.86,75.99,75.7,75.9,8925.0,75.86,75.99,75.7,75.9,8925.0
2015-10-26 14:50:00,75.91,76.18,75.87,76.16,11934.0,75.91,76.18,75.87,76.16,11934.0
2015-10-26 15:00:00,76.15,76.15,75.88,76.02,13670.0,76.15,76.15,75.88,76.02,13670.0
2015-10-26 15:10:00,76.05,76.2,75.95,76.17,9741.0,76.05,76.2,75.95,76.17,9741.0
2015-10-26 15:20:00,76.17,76.17,75.94,75.94,22990.0,76.17,76.17,75.94,75.94,22990.0
2015-10-26 15:30:00,75.96,76.06,75.84,75.86,14800.0,75.96,76.06,75.84,75.86,14800.0
2015-10-26 15:40:00,75.88,75.95,75.75,75.75,18239.0,75.88,75.95,75.75,75.75,18239.0
2015-10-26 15:50:00,75.71,76.02,75.62,75.94,47189.0,75.71,76.02,75.62,75.94,47189.0
2015-10-27 09:30:00,75.78,76.75,75.58,76.02,25113.0,75.78,76.75,75.58,76.02,25113.0
2015-10-27 09:40:00,76.0,76.16,75.42,75.52,19983.0,76.0,76.16,75.42,75.52,19983.0
2015-10-27 09:50:00,75.5,75.51,74.47,74.5,39543.0,75.5,75.51,74.47,74.5,39543.0
2015-10-27 10:00:00,74.64,74.69,73.97,74.36,58010.0,74.64,74.69,73.97,74.36,58010.0
2015-10-27 10:10:00,74.31,75.07,74.2,74.25,24675.0,74.31,75.07,74.2,74.25,24675.0
2015-10-27 10:20:00,74.31,74.31,73.85,73.92,7700.0,74.31,74.31,73.85,73.92,7700.0
2015-10-27 10:30:00,73.91,74.31,73.68,74.2,11475.0,73.91,74.31,73.68,74.2,11475.0
2015-10-27 10:40:00,74.08,74.8,73.97,74.58,23100.0,74.08,74.8,73.97,74.58,23100.0
2015-10-27 10:50:00,74.65,75.04,74.57,74.79,25107.0,74.65,75.04,74.57,74.79,25107.0
2015-10-27 11:00:00,74.79,75.5,74.7,75.38,16675.0,74.79,75.5,74.7,75.38,16675.0
2015-10-27 11:10:00,75.43,75.84,75.32,75.68,18741.0,75.43,75.84,75.32,75.68,18741.0
2015-10-27 11:20:00,75.79,75.96,75.7,75.88,16120.0,75.79,75.96,75.7,75.88,16120.0
2015-10-27 11:30:00,75.89,75.98,75.59,75.61,11104.0,75.89,75.98,75.59,75.61,11104.0
2015-10-27 11:40:00,75.59,75.7,75.18,75.7,30191.0,75.59,75.7,75.18,75.7,30191.0
2015-10-27 11:50:00,75.57,75.57,75.16,75.37,7000.0,75.57,75.57,75.16,75.37,7000.0
2015-10-27 12:00:00,75.5,75.67,75.03,75.65,32391.0,75.5,75.67,75.03,75.65,32391.0
2015-10-27 12:10:00,75.69,75.76,75.57,75.63,7879.0,75.69,75.76,75.57,75.63,7879.0
2015-10-27 12:20:00,75.62,75.87,75.62,75.81,4168.0,75.62,75.87,75.62,75.81,4168.0
2015-10-27 12:30:00,75.78,75.92,75.49,75.92,9650.0,75.78,75.92,75.49,75.92,9650.0
2015-10-27 12:40:00,75.96,76.3,75.76,76.22,19602.0,75.96,76.3,75.76,76.22,19602.0
2015-10-27 12:50:00,76.22,76.38,76.11,76.26,18505.0,76.22,76.38,76.11,76.26,18505.0
2015-10-27 13:00:00,76.24,76.24,75.75,75.96,47921.0,76.24,76.24,75.75,75.96,47921.0
2015-10-27 13:10:00,75.98,76.58,75.97,76.51,47052.0,75.98,76.58,75.97,76.51,47052.0
2015-10-27 13:20:00,76.46,76.85,76.22,76.22,53116.0,76.46,76.85,76.22,76.22,53116.0
2015-10-27 13:30:00,76.16,76.42,75.97,76.27,26866.0,76.16,76.42,75.97,76.27,26866.0
2015-10-27 13:40:00,76.27,76.27,76.07,76.16,8300.0,76.27,76.27,76.07,76.16,8300.0
2015-10-27 13:50:00,76.12,76.16,76.08,76.1,8598.0,76.12,76.16,76.08,76.1,8598.0
2015-10-27 14:00:00,76.09,76.35,76.09,76.12,14178.0,76.09,76.35,76.09,76.12,14178.0
2015-10-27 14:10:00,76.05,76.31,75.98,76.18,21770.0,76.05,76.31,75.98,76.18,21770.0
2015-10-27 14:20:00,76.19,76.34,76.1,76.17,20246.0,76.19,76.34,76.1,76.17,20246.0
2015-10-27 14:30:00,76.17,76.31,76.17,76.18,82386.0,76.17,76.31,76.17,76.18,82386.0
2015-10-27 14:40:00,76.16,76.36,76.15,76.32,20477.0,76.16,76.36,76.15,76.32,20477.0
2015-10-27 14:50:00,76.33,76.46,76.2,76.22,13100.0,76.33,76.46,76.2,76.22,13100.0
2015-10-27 15:00:00,76.22,76.55,76.19,76.55,21581.0,76.22,76.55,76.19,76.55,21581.0
2015-10-27 15:10:00,76.53,77.06,76.51,77.06,92924.0,76.53,77.06,76.51,77.06,92924.0
2015-10-27 15:20:00,77.07,77.08,76.52,76.53,37726.0,77.07,77.08,76.52,76.53,37726.0
2015-10-27 15:30:00,76.53,76.76,76.39,76.39,44232.0,76.53,76.76,76.39,76.39,44232.0
2015-10-27 15:40:00,76.36,76.63,76.28,76.5,52252.0,76.36,76.63,76.28,76.5,52252.0
2015-10-27 15:50:00,76.5,76.88,76.39,76.75,123414.0,76.5,76.88,76.39,76.75,123414.0
2015-10-28 09:30:00,68.75,69.11,66.19,66.84,258391.0,68.75,69.11,66.19,66.84,258391.0
2015-10-28 09:40:00,66.83,67.5,65.79,66.08,178215.0,66.83,67.5,65.79,66.08,178215.0
2015-10-28 09:50:00,65.99,67.39,65.92,66.91,169854.0,65.99,67.39,65.92,66.91,169854.0
2015-10-28 10:00:00,66.91,66.98,65.26,65.28,235330.0,66.91,66.98,65.26,65.28,235330.0
2015-10-28 10:10:00,65.28,66.34,65.03,65.04,145218.0,65.28,66.34,65.03,65.04,145218.0
2015-10-28 10:20:00,65.04,66.27,65.04,65.96,170240.0,65.04,66.27,65.04,65.96,170240.0
2015-10-28 10:30:00,65.96,66.21,65.48,66.21,103251.0,65.96,66.21,65.48,66.21,103251.0
2015-10-28 10:40:00,66.18,66.24,65.64,66.19,119327.0,66.18,66.24,65.64,66.19,119327.0
2015-10-28 10:50:00,66.14,66.52,66.04,66.37,101131.0,66.14,66.52,66.04,66.37,101131.0
2015-10-28 11:00:00,66.37,66.87,66.09,66.3,78639.0,66.37,66.87,66.09,66.3,78639.0
2015-10-28 11:10:00,66.33,66.5,66.0,66.06,75308.0,66.33,66.5,66.0,66.06,75308.0
2015-10-28 11:20:00,66.01,66.13,65.71,66.13,75883.0,66.01,66.13,65.71,66.13,75883.0
2015-10-28 11:30:00,66.11,66.46,65.62,65.68,53112.0,66.11,66.46,65.62,65.68,53112.0
2015-10-28 11:40:00,65.71,66.32,65.55,66.28,40633.0,65.71,66.32,65.55,66.28,40633.0
2015-10-28 11:50:00,66.28,66.41,66.25,66.3,45792.0,66.28,66.41,66.25,66.3,45792.0
2015-10-28 12:00:00,66.27,66.88,66.16,66.73,74369.0,66.27,66.88,66.16,66.73,74369.0
2015-10-28 12:10:00,66.71,66.95,66.63,66.91,78217.0,66.71,66.95,66.63,66.91,78217.0
2015-10-28 12:20:00,66.9,68.36,66.89,67.47,112352.0,66.9,68.36,66.89,67.47,112352.0
2015-10-28 12:30:00,67.53,67.93,67.52,67.66,58719.0,67.53,67.93,67.52,67.66,58719.0
2015-10-28 12:40:00,67.69,68.54,67.58,68.49,65734.0,67.69,68.54,67.58,68.49,65734.0
2015-10-28 12:50:00,68.48,69.13,68.29,68.34,127371.0,68.48,69.13,68.29,68.34,127371.0
2015-10-28 13:00:00,68.43,68.74,68.31,68.65,31182.0,68.43,68.74,68.31,68.65,31182.0
2015-10-28 13:10:00,68.61,68.66,68.29,68.29,52901.0,68.61,68.66,68.29,68.29,52901.0
2015-10-28 13:20:00,68.3,68.75,68.29,68.67,39694.0,68.3,68.75,68.29,68.67,39694.0
2015-10-28 13:30:00,68.67,68.75,68.26,68.56,43580.0,68.67,68.75,68.26,68.56,43580.0
2015-10-28 13:40:00,68.53,68.88,68.48,68.48,35573.0,68.53,68.88,68.48,68.48,35573.0
2015-10-28 13:50:00,68.48,68.52,67.96,68.18,43522.0,68.48,68.52,67.96,68.18,43522.0
2015-10-28 14:00:00,68.22,68.25,67.95,68.1,49785.0,68.22,68.25,67.95,68.1,49785.0
2015-10-28 14:10:00,68.12,68.13,67.8,67.81,58671.0,68.12,68.13,67.8,67.81,58671.0
2015-10-28 14:20:00,67.84,68.27,67.8,67.95,46100.0,67.84,68.27,67.8,67.95,46100.0
2015-10-28 14:30:00,67.96,68.0,67.01,67.15,84842.0,67.96,68.0,67.01,67.15,84842.0
2015-10-28 14:40:00,67.14,67.16,66.57,66.63,50690.0,67.14,67.16,66.57,66.63,50690.0
2015-10-28 14:50:00,66.61,67.35,66.47,67.32,73026.0,66.61,67.35,66.47,67.32,73026.0
2015-10-28 15:00:00,67.32,67.69,67.19,67.22,78431.0,67.32,67.69,67.19,67.22,78431.0
2015-10-28 15:10:00,67.21,67.94,66.77,67.81,72737.0,67.21,67.94,66.77,67.81,72737.0
2015-10-28 15:20:00,67.81,68.11,67.29,67.75,73299.0,67.81,68.11,67.29,67.75,73299.0
2015-10-28 15:30:00,67.75,68.08,67.49,67.84,69437.0,67.75,68.08,67.49,67.84,69437.0
2015-10-28 15:40:00,67.84,68.59,67.74,68.5,127623.0,67.84,68.59,67.74,68.5,127623.0
2015-10-28 15:50:00,68.5,68.94,68.34,68.92,198240.0,68.5,68.94,68.34,68.92,198240.0
2015-10-29 09:30:00,67.92,68.17,66.89,68.1,105593.0,67.92,68.17,66.89,68.1,105593.0
2015-10-29 09:40:00,68.15,68.19,67.8,67.88,35197.0,68.15,68.19,67.8,67.88,35197.0
2015-10-29 09:50:00,67.85,68.25,67.8,68.25,51261.0,67.85,68.25,67.8,68.25,51261.0
2015-10-29 10:00:00,68.25,68.76,68.23,68.75,75881.0,68.25,68.76,68.23,68.75,75881.0
2015-10-29 10:10:00,68.75,69.29,68.74,69.29,82818.0,68.75,69.29,68.74,69.29,82818.0
2015-10-29 10:20:00,69.29,69.88,68.96,69.87,86476.0,69.29,69.88,68.96,69.87,86476.0
2015-10-29 10:30:00,69.89,70.2,69.59,69.68,102073.0,69.89,70.2,69.59,69.68,102073.0
2015-10-29 10:40:00,69.65,70.54,69.65,70.24,141235.0,69.65,70.54,69.65,70.24,141235.0
2015-10-29 10:50:00,70.27,71.0,70.26,70.7,68880.0,70.27,71.0,70.26,70.7,68880.0
2015-10-29 11:00:00,70.7,71.3,70.39,71.27,58982.0,70.7,71.3,70.39,71.27,58982.0
2015-10-29 11:10:00,71.27,71.85,71.21,71.85,56658.0,71.27,71.85,71.21,71.85,56658.0
2015-10-29 11:20:00,71.87,71.9,71.39,71.54,46386.0,71.87,71.9,71.39,71.54,46386.0
2015-10-29 11:30:00,71.49,71.6,71.38,71.39,29742.0,71.49,71.6,71.38,71.39,29742.0
2015-10-29 11:40:00,71.4,71.86,71.34,71.69,47552.0,71.4,71.86,71.34,71.69,47552.0
2015-10-29 11:50:00,71.69,71.78,71.42,71.48,23840.0,71.69,71.78,71.42,71.48,23840.0
2015-10-29 12:00:00,71.51,71.6,71.27,71.3,31327.0,71.51,71.6,71.27,71.3,31327.0
2015-10-29 12:10:00,71.31,71.35,71.25,71.33,29723.0,71.31,71.35,71.25,71.33,29723.0
2015-10-29 12:20:00,71.3,71.34,70.95,70.96,43042.0,71.3,71.34,70.95,70.96,43042.0
2015-10-29 12:30:00,70.97,71.05,70.25,70.28,33583.0,70.97,71.05,70.25,70.28,33583.0
2015-10-29 12:40:00,70.26,70.29,70.02,70.03,17015.0,70.26,70.29,70.02,70.03,17015.0
2015-10-29 12:50:00,70.09,70.64,69.79,70.31,30134.0,70.09,70.64,69.79,70.31,30134.0
2015-10-29 13:00:00,70.31,70.48,70.22,70.22,15221.0,70.31,70.48,70.22,70.22,15221.0
2015-10-29 13:10:00,70.25,70.6,70.24,70.3,29810.0,70.25,70.6,70.24,70.3,29810.0
2015-10-29 13:20:00,70.29,70.35,70.09,70.12,21709.0,70.29,70.35,70.09,70.12,21709.0
2015-10-29 13:30:00,70.13,70.27,70.01,70.19,27254.0,70.13,70.27,70.01,70.19,27254.0
2015-10-29 13:40:00,70.18,70.37,70.15,70.27,15614.0,70.18,70.37,70.15,70.27,15614.0
2015-10-29 13:50:00,70.32,70.32,69.9,69.9,85537.0,70.32,70.32,69.9,69.9,85537.0
2015-10-29 14:00:00,69.91,69.91,69.74,69.81,34566.0,69.91,69.91,69.74,69.81,34566.0
2015-10-29 14:10:00,69.81,69.96,69.56,69.95,31098.0,69.81,69.96,69.56,69.95,31098.0
2015-10-29 14:20:00,69.95,70.02,69.82,69.83,28662.0,69.95,70.02,69.82,69.83,28662.0
2015-10-29 14:30:00,69.84,69.89,69.57,69.65,39522.0,69.84,69.89,69.57,69.65,39522.0
2015-10-29 14:40:00,69.63,70.0,69.62,69.73,31873.0,69.63,70.0,69.62,69.73,31873.0
2015-10-29 14:50:00,69.72,70.05,69.71,70.0,32934.0,69.72,70.05,69.71,70.0,32934.0
2015-10-29 15:00:00,70.03,70.03,69.71,69.83,33050.0,70.03,70.03,69.71,69.83,33050.0
2015-10-29 15:10:00,69.85,70.0,69.79,70.0,22599.0,69.85,70.0,69.79,70.0,22599.0
2015-10-29 15:20:00,70.0,70.0,69.79,69.82,46388.0,70.0,70.0,69.79,69.82,46388.0
2015-10-29 15:30:00,69.81,70.0,69.81,70.0,33281.0,69.81,70.0,69.81,70.0,33281.0
2015-10-29 15:40:00,69.99,70.0,69.8,69.89,91405.0,69.99,70.0,69.8,69.89,91405.0
2015-10-29 15:50:00,69.89,70.29,69.89,69.92,100350.0,69.89,70.29,69.89,69.92,100350.0
2015-10-30 09:30:00,70.27,70.3,69.42,69.77,21310.0,70.27,70.3,69.42,69.77,21310.0
2015-10-30 09:40:00,69.71,69.88,69.5,69.72,14715.0,69.71,69.88,69.5,69.72,14715.0
2015-10-30 09:50:00,69.62,69.62,69.22,69.27,12988.0,69.62,69.62,69.22,69.27,12988.0
2015-10-30 10:00:00,69.26,69.42,69.01,69.03,12645.0,69.26,69.42,69.01,69.03,12645.0
2015-10-30 10:10:00,69.03,69.03,68.66,68.76,32578.0,69.03,69.03,68.66,68.76,32578.0
2015-10-30 10:20:00,68.8,69.06,68.77,68.9,16481.0,68.8,69.06,68.77,68.9,16481.0
2015-10-30 10:30:00,68.89,69.37,68.85,69.37,23772.0,68.89,69.37,68.85,69.37,23772.0
2015-10-30 10:40:00,69.42,69.49,69.37,69.44,10800.0,69.42,69.49,69.37,69.44,10800.0
2015-10-30 10:50:00,69.41,69.42,69.15,69.15,8490.0,69.41,69.42,69.15,69.15,8490.0
2015-10-30 11:00:00,69.19,69.19,68.84,68.94,11712.0,69.19,69.19,68.84,68.94,11712.0
2015-10-30 11:10:00,68.94,68.97,68.57,68.58,11010.0,68.94,68.97,68.57,68.58,11010.0
2015-10-30 11:20:00,68.58,68.59,67.98,68.23,35744.0,68.58,68.59,67.98,68.23,35744.0
2015-10-30 11:30:00,68.23,68.42,68.1,68.2,26043.0,68.23,68.42,68.1,68.2,26043.0
2015-10-30 11:40:00,68.19,68.26,67.91,68.11,26314.0,68.19,68.26,67.91,68.11,26314.0
2015-10-30 11:50:00,68.11,68.36,68.11,68.22,16180.0,68.11,68.36,68.11,68.22,16180.0
2015-10-30 12:00:00,68.24,68.32,68.15,68.29,10958.0,68.24,68.32,68.15,68.29,10958.0
2015-10-30 12:10:00,68.26,68.31,68.02,68.17,9298.0,68.26,68.31,68.02,68.17,9298.0
2015-10-30 12:20:00,68.23,68.28,68.09,68.09,7680.0,68.23,68.28,68.09,68.09,7680.0
2015-10-30 12:30:00,68.12,68.12,67.92,67.93,16800.0,68.12,68.12,67.92,67.93,16800.0
2015-10-30 12:40:00,67.96,68.11,67.86,67.86,14247.0,67.96,68.11,67.86,67.86,14247.0
2015-10-30 12:50:00,67.85,68.31,67.85,68.25,38579.0,67.85,68.31,67.85,68.25,38579.0
2015-10-30 13:00:00,68.31,68.85,68.29,68.79,33311.0,68.31,68.85,68.29,68.79,33311.0
2015-10-30 13:10:00,68.77,68.9,68.59,68.67,15970.0,68.77,68.9,68.59,68.67,15970.0
2015-10-30 13:20:00,68.69,68.7,68.54,68.61,15932.0,68.69,68.7,68.54,68.61,15932.0
2015-10-30 13:30:00,68.61,68.96,68.5,68.89,27748.0,68.61,68.96,68.5,68.89,27748.0
2015-10-30 13:40:00,68.89,69.15,68.79,69.07,16490.0,68.89,69.15,68.79,69.07,16490.0
2015-10-30 13:50:00,69.11,69.22,69.06,69.15,14456.0,69.11,69.22,69.06,69.15,14456.0
2015-10-30 14:00:00,69.12,69.19,69.03,69.1,11805.0,69.12,69.19,69.03,69.1,11805.0
2015-10-30 14:10:00,69.14,69.39,69.11,69.37,21019.0,69.14,69.39,69.11,69.37,21019.0
2015-10-30 14:20:00,69.32,69.32,69.14,69.15,15966.0,69.32,69.32,69.14,69.15,15966.0
2015-10-30 14:30:00,69.15,69.27,69.01,69.01,13712.0,69.15,69.27,69.01,69.01,13712.0
2015-10-30 14:40:00,69.01,69.12,68.97,69.02,14163.0,69.01,69.12,68.97,69.02,14163.0
2015-10-30 14:50:00,69.0,69.02,68.59,68.6,28430.0,69.0,69.02,68.59,68.6,28430.0
2015-10-30 15:00:00,68.62,68.82,68.59,68.73,22143.0,68.62,68.82,68.59,68.73,22143.0
2015-10-30 15:10:00,68.7,68.76,68.59,68.75,19666.0,68.7,68.76,68.59,68.75,19666.0
2015-10-30 15:20:00,68.75,69.0,68.74,68.96,21714.0,68.75,69.0,68.74,68.96,21714.0
2015-10-30 15:30:00,68.99,69.08,68.84,68.86,39822.0,68.99,69.08,68.84,68.86,39822.0
2015-10-30 15:40:00,68.86,68.89,68.63,68.65,43147.0,68.86,68.89,68.63,68.65,43147.0
2015-10-30 15:50:00,68.68,68.8,68.57,68.64,69034.0,68.68,68.8,68.57,68.64,69034.0
2015-11-02 09:30:00,68.66,69.27,68.62,69.1,10375.0,68.66,69.27,68.62,69.1,10375.0
2015-11-02 09:40:00,69.1,69.22,68.67,69.2,6900.0,69.1,69.22,68.67,69.2,6900.0
2015-11-02 09:50:00,69.26,69.27,68.98,69.26,7153.0,69.26,69.27,68.98,69.26,7153.0
2015-11-02 10:00:00,69.28,69.39,69.1,69.18,13044.0,69.28,69.39,69.1,69.18,13044.0
2015-11-02 10:10:00,69.17,69.21,68.71,68.73,8323.0,69.17,69.21,68.71,68.73,8323.0
2015-11-02 10:20:00,68.85,69.07,68.56,69.05,24496.0,68.85,69.07,68.56,69.05,24496.0
2015-11-02 10:30:00,69.03,69.24,68.94,69.1,18701.0,69.03,69.24,68.94,69.1,18701.0
2015-11-02 10:40:00,69.04,69.18,68.96,69.17,37840.0,69.04,69.18,68.96,69.17,37840.0
2015-11-02 10:50:00,69.23,69.25,68.83,69.13,9658.0,69.23,69.25,68.83,69.13,9658.0
2015-11-02 11:00:00,69.18,69.28,69.06,69.11,4371.0,69.18,69.28,69.06,69.11,4371.0
2015-11-02 11:10:00,69.1,69.32,69.04,69.19,10427.0,69.1,69.32,69.04,69.19,10427.0
2015-11-02 11:20:00,69.08,69.27,69.02,69.27,5900.0,69.08,69.27,69.02,69.27,5900.0
2015-11-02 11:30:00,69.27,69.3,69.12,69.3,7602.0,69.27,69.3,69.12,69.3,7602.0
2015-11-02 11:40:00,69.32,69.36,69.08,69.09,4532.0,69.32,69.36,69.08,69.09,4532.0
2015-11-02 11:50:00,69.05,69.18,69.03,69.18,4309.0,69.05,69.18,69.03,69.18,4309.0
2015-11-02 12:00:00,69.1,69.26,69.1,69.15,4330.0,69.1,69.26,69.1,69.15,4330.0
2015-11-02 12:10:00,69.12,69.52,69.11,69.46,7565.0,69.12,69.52,69.11,69.46,7565.0
2015-11-02 12:20:00,69.51,69.55,69.36,69.37,3320.0,69.51,69.55,69.36,69.37,3320.0
2015-11-02 12:30:00,69.37,69.37,69.18,69.18,5300.0,69.37,69.37,69.18,69.18,5300.0
2015-11-02 12:40:00,69.18,69.32,69.18,69.29,4232.0,69.18,69.32,69.18,69.29,4232.0
2015-11-02 12:50:00,69.31,69.43,69.3,69.36,7766.0,69.31,69.43,69.3,69.36,7766.0
2015-11-02 13:00:00,69.38,69.39,69.22,69.31,4100.0,69.38,69.39,69.22,69.31,4100.0
2015-11-02 13:10:00,69.32,69.34,69.09,69.24,15981.0,69.32,69.34,69.09,69.24,15981.0
2015-11-02 13:20:00,69.21,69.25,69.08,69.23,11523.0,69.21,69.25,69.08,69.23,11523.0
2015-11-02 13:30:00,69.25,69.29,69.18,69.24,5764.0,69.25,69.29,69.18,69.24,5764.0
2015-11-02 13:40:00,69.24,69.4,69.24,69.36,6542.0,69.24,69.4,69.24,69.36,6542.0
2015-11-02 13:50:00,69.42,69.42,69.23,69.28,8032.0,69.42,69.42,69.23,69.28,8032.0
2015-11-02 14:00:00,69.3,69.3,69.18,69.28,5789.0,69.3,69.3,69.18,69.28,5789.0
2015-11-02 14:10:00,69.28,69.29,69.17,69.17,7501.0,69.28,69.29,69.17,69.17,7501.0
2015-11-02 14:20:00,69.2,69.27,69.02,69.07,9100.0,69.2,69.27,69.02,69.07,9100.0
2015-11-02 14:30:00,69.09,69.31,69.07,69.24,7996.0,69.09,69.31,69.07,69.24,7996.0
2015-11-02 14:40:00,69.23,69.38,69.23,69.36,9664.0,69.23,69.38,69.23,69.36,9664.0
2015-11-02 14:50:00,69.38,69.52,69.38,69.43,15731.0,69.38,69.52,69.38,69.43,15731.0
2015-11-02 15:00:00,69.48,69.48,69.31,69.33,10951.0,69.48,69.48,69.31,69.33,10951.0
2015-11-02 15:10:00,69.33,69.34,69.26,69.31,10200.0,69.33,69.34,69.26,69.31,10200.0
2015-11-02 15:20:00,69.41,69.52,69.37,69.48,12780.0,69.41,69.52,69.37,69.48,12780.0
2015-11-02 15:30:00,69.47,69.51,69.13,69.23,19488.0,69.47,69.51,69.13,69.23,19488.0
2015-11-02 15:40:00,69.28,69.47,69.26,69.39,15973.0,69.28,69.47,69.26,69.39,15973.0
2015-11-02 15:50:00,69.4,69.61,69.39,69.58,80559.0,69.4,69.61,69.39,69.58,80559.0
2015-11-03 09:30:00,69.2,70.0,69.0,69.32,13157.0,69.2,70.0,69.0,69.32,13157.0
2015-11-03 09:40:00,69.32,69.32,68.79,68.83,9739.0,69.32,69.32,68.79,68.83,9739.0
2015-11-03 09:50:00,68.8,68.8,68.61,68.67,9183.0,68.8,68.8,68.61,68.67,9183.0
2015-11-03 10:00:00,68.71,68.78,68.55,68.6,22194.0,68.71,68.78,68.55,68.6,22194.0
2015-11-03 10:10:00,68.6,68.76,68.43,68.5,40460.0,68.6,68.76,68.43,68.5,40460.0
2015-11-03 10:20:00,68.47,68.56,68.33,68.37,9300.0,68.47,68.56,68.33,68.37,9300.0
2015-11-03 10:30:00,68.43,69.03,68.29,68.95,22360.0,68.43,69.03,68.29,68.95,22360.0
2015-11-03 10:40:00,68.98,69.19,68.92,69.14,7865.0,68.98,69.19,68.92,69.14,7865.0
2015-11-03 10:50:00,69.14,69.58,69.14,69.54,8652.0,69.14,69.58,69.14,69.54,8652.0
2015-11-03 11:00:00,69.56,69.79,69.53,69.79,8035.0,69.56,69.79,69.53,69.79,8035.0
2015-11-03 11:10:00,69.79,69.91,69.73,69.91,5378.0,69.79,69.91,69.73,69.91,5378.0
2015-11-03 11:20:00,69.87,69.91,69.71,69.82,9096.0,69.87,69.91,69.71,69.82,9096.0
2015-11-03 11:30:00,69.87,70.07,69.85,70.05,18169.0,69.87,70.07,69.85,70.05,18169.0
2015-11-03 11:40:00,70.09,70.27,70.05,70.22,13533.0,70.09,70.27,70.05,70.22,13533.0
2015-11-03 11:50:00,70.25,70.31,70.2,70.28,6752.0,70.25,70.31,70.2,70.28,6752.0
2015-11-03 12:00:00,70.29,70.33,70.11,70.11,10660.0,70.29,70.33,70.11,70.11,10660.0
2015-11-03 12:10:00,70.16,70.16,70.04,70.04,7401.0,70.16,70.16,70.04,70.04,7401.0
2015-11-03 12:20:00,70.04,70.07,69.82,69.91,8330.0,70.04,70.07,69.82,69.91,8330.0
2015-11-03 12:30:00,69.88,70.01,69.79,69.95,3796.0,69.88,70.01,69.79,69.95,3796.0
2015-11-03 12:40:00,69.96,70.19,69.92,70.15,7379.0,69.96,70.19,69.92,70.15,7379.0
2015-11-03 12:50:00,70.15,70.22,70.12,70.16,8520.0,70.15,70.22,70.12,70.16,8520.0
2015-11-03 13:00:00,70.2,70.2,70.09,70.14,4740.0,70.2,70.2,70.09,70.14,4740.0
2015-11-03 13:10:00,70.14,70.16,70.02,70.16,9280.0,70.14,70.16,70.02,70.16,9280.0
2015-11-03 13:20:00,70.15,70.24,70.07,70.07,7833.0,70.15,70.24,70.07,70.07,7833.0
2015-11-03 13:30:00,70.17,70.19,70.03,70.19,6643.0,70.17,70.19,70.03,70.19,6643.0
2015-11-03 13:40:00,70.19,70.26,70.14,70.25,8088.0,70.19,70.26,70.14,70.25,8088.0
2015-11-03 13:50:00,70.24,70.4,70.21,70.4,11268.0,70.24,70.4,70.21,70.4,11268.0
2015-11-03 14:00:00,70.38,70.42,70.24,70.38,17474.0,70.38,70.42,70.24,70.38,17474.0
2015-11-03 14:10:00,70.38,70.43,70.32,70.32,12202.0,70.38,70.43,70.32,70.32,12202.0
2015-11-03 14:20:00,70.33,70.42,70.31,70.42,7450.0,70.33,70.42,70.31,70.42,7450.0
2015-11-03 14:30:00,70.41,70.42,70.33,70.42,8458.0,70.41,70.42,70.33,70.42,8458.0
2015-11-03 14:40:00,70.42,70.44,70.3,70.36,10900.0,70.42,70.44,70.3,70.36,10900.0
2015-11-03 14:50:00,70.39,70.39,70.28,70.33,6900.0,70.39,70.39,70.28,70.33,6900.0
2015-11-03 15:00:00,70.33,70.36,70.22,70.25,7624.0,70.33,70.36,70.22,70.25,7624.0
2015-11-03 15:10:00,70.22,70.32,70.2,70.32,7027.0,70.22,70.32,70.2,70.32,7027.0
2015-11-03 15:20:00,70.31,70.32,70.19,70.25,12632.0,70.31,70.32,70.19,70.25,12632.0
2015-11-03 15:30:00,70.23,70.24,70.07,70.16,24083.0,70.23,70.24,70.07,70.16,24083.0
2015-11-03 15:40:00,70.17,70.17,69.91,70.01,11862.0,70.17,70.17,69.91,70.01,11862.0
2015-11-03 15:50:00,69.99,70.07,69.86,70.06,27374.0,69.99,70.07,69.86,70.06,27374.0
2015-11-04 09:30:00,70.26,70.26,68.96,70.12,13643.0,70.26,70.26,68.96,70.12,13643.0
2015-11-04 09:40:00,70.22,70.23,69.59,69.6,5825.0,70.22,70.23,69.59,69.6,5825.0
2015-11-04 09:50:00,69.63,69.75,69.4,69.51,4680.0,69.63,69.75,69.4,69.51,4680.0
2015-11-04 10:00:00,69.59,70.2,69.47,70.04,6990.0,69.59,70.2,69.47,70.04,6990.0
2015-11-04 10:10:00,69.98,70.14,69.89,70.14,6728.0,69.98,70.14,69.89,70.14,6728.0
2015-11-04 10:20:00,70.18,70.72,70.13,70.69,9763.0,70.18,70.72,70.13,70.69,9763.0
2015-11-04 10:30:00,70.73,70.78,70.48,70.72,14287.0,70.73,70.78,70.48,70.72,14287.0
2015-11-04 10:40:00,70.71,70.8,70.48,70.78,61199.0,70.71,70.8,70.48,70.78,61199.0
2015-11-04 10:50:00,70.76,70.89,70.64,70.71,21731.0,70.76,70.89,70.64,70.71,21731.0
2015-11-04 11:00:00,70.71,70.85,70.63,70.79,26746.0,70.71,70.85,70.63,70.79,26746.0
2015-11-04 11:10:00,70.72,71.0,70.68,70.98,13638.0,70.72,71.0,70.68,70.98,13638.0
2015-11-04 11:20:00,70.97,71.23,70.94,70.94,29335.0,70.97,71.23,70.94,70.94,29335.0
2015-11-04 11:30:00,71.07,71.37,70.97,71.35,13129.0,71.07,71.37,70.97,71.35,13129.0
2015-11-04 11:40:00,71.36,71.37,71.17,71.37,7825.0,71.36,71.37,71.17,71.37,7825.0
2015-11-04 11:50:00,71.42,71.44,70.85,70.86,17373.0,71.42,71.44,70.85,70.86,17373.0
2015-11-04 12:00:00,70.93,71.05,70.9,70.96,12539.0,70.93,71.05,70.9,70.96,12539.0
2015-11-04 12:10:00,70.96,71.06,70.89,71.04,7051.0,70.96,71.06,70.89,71.04,7051.0
2015-11-04 12:20:00,71.06,71.08,70.7,70.7,5610.0,71.06,71.08,70.7,70.7,5610.0
2015-11-04 12:30:00,70.7,70.84,70.66,70.67,14158.0,70.7,70.84,70.66,70.67,14158.0
2015-11-04 12:40:00,70.61,70.78,70.57,70.68,5280.0,70.61,70.78,70.57,70.68,5280.0
2015-11-04 12:50:00,70.68,70.81,70.58,70.61,6800.0,70.68,70.81,70.58,70.61,6800.0
2015-11-04 13:00:00,70.62,70.62,70.28,70.28,7500.0,70.62,70.62,70.28,70.28,7500.0
2015-11-04 13:10:00,70.32,70.37,70.12,70.12,8575.0,70.32,70.37,70.12,70.12,8575.0
2015-11-04 13:20:00,70.09,70.34,70.0,70.34,13059.0,70.09,70.34,70.0,70.34,13059.0
2015-11-04 13:30:00,70.38,70.8,70.38,70.61,8010.0,70.38,70.8,70.38,70.61,8010.0
2015-11-04 13:40:00,70.61,70.61,70.45,70.46,9701.0,70.61,70.61,70.45,70.46,9701.0
2015-11-04 13:50:00,70.49,70.77,70.48,70.76,6600.0,70.49,70.77,70.48,70.76,6600.0
2015-11-04 14:00:00,70.73,70.86,70.66,70.83,3548.0,70.73,70.86,70.66,70.83,3548.0
2015-11-04 14:10:00,70.87,70.98,70.77,70.85,7925.0,70.87,70.98,70.77,70.85,7925.0
2015-11-04 14:20:00,70.87,70.93,70.58,70.68,5273.0,70.87,70.93,70.58,70.68,5273.0
2015-11-04 14:30:00,70.65,70.81,70.56,70.57,6421.0,70.65,70.81,70.56,70.57,6421.0
2015-11-04 14:40:00,70.55,70.64,70.53,70.6,8100.0,70.55,70.64,70.53,70.6,8100.0
2015-11-04 14:50:00,70.61,70.67,70.45,70.53,7000.0,70.61,70.67,70.45,70.53,7000.0
2015-11-04 15:00:00,70.57,70.64,70.48,70.54,9838.0,70.57,70.64,70.48,70.54,9838.0
2015-11-04 15:10:00,70.56,70.61,70.48,70.55,10362.0,70.56,70.61,70.48,70.55,10362.0
2015-11-04 15:20:00,70.5,70.71,70.5,70.68,15965.0,70.5,70.71,70.5,70.68,15965.0
2015-11-04 15:30:00,70.68,70.68,70.48,70.62,11840.0,70.68,70.68,70.48,70.62,11840.0
2015-11-04 15:40:00,70.63,70.63,70.45,70.56,15613.0,70.63,70.63,70.45,70.56,15613.0
2015-11-04 15:50:00,70.57,70.61,70.28,70.38,78172.0,70.57,70.61,70.28,70.38,78172.0
2015-11-05 09:30:00,70.12,70.44,69.68,70.38,9839.0,70.12,70.44,69.68,70.38,9839.0
2015-11-05 09:40:00,70.46,70.55,69.93,70.04,11056.0,70.46,70.55,69.93,70.04,11056.0
2015-11-05 09:50:00,70.05,70.38,69.73,70.33,8950.0,70.05,70.38,69.73,70.33,8950.0
2015-11-05 10:00:00,70.44,70.52,70.06,70.06,3788.0,70.44,70.52,70.06,70.06,3788.0
2015-11-05 10:10:00,70.06,70.06,69.59,69.65,6216.0,70.06,70.06,69.59,69.65,6216.0
2015-11-05 10:20:00,69.64,69.75,69.43,69.49,7060.0,69.64,69.75,69.43,69.49,7060.0
2015-11-05 10:30:00,69.44,69.47,69.2,69.46,7655.0,69.44,69.47,69.2,69.46,7655.0
2015-11-05 10:40:00,69.42,69.55,69.21,69.55,53668.0,69.42,69.55,69.21,69.55,53668.0
2015-11-05 10:50:00,69.55,69.82,69.55,69.71,1300.0,69.55,69.82,69.55,69.71,1300.0
2015-11-05 11:00:00,69.81,70.19,69.75,70.19,12657.0,69.81,70.19,69.75,70.19,12657.0
2015-11-05 11:10:00,70.2,70.2,70.06,70.06,3011.0,70.2,70.2,70.06,70.06,3011.0
2015-11-05 11:20:00,70.12,70.42,70.12,70.3,7305.0,70.12,70.42,70.12,70.3,7305.0
2015-11-05 11:30:00,70.36,70.47,70.17,70.17,7400.0,70.36,70.47,70.17,70.17,7400.0
2015-11-05 11:40:00,70.13,70.4,70.07,70.4,3100.0,70.13,70.4,70.07,70.4,3100.0
2015-11-05 11:50:00,70.4,70.56,70.38,70.56,12900.0,70.4,70.56,70.38,70.56,12900.0
2015-11-05 12:00:00,70.52,70.61,70.46,70.53,2300.0,70.52,70.61,70.46,70.53,2300.0
2015-11-05 12:10:00,70.47,70.48,70.22,70.22,2600.0,70.47,70.48,70.22,70.22,2600.0
2015-11-05 12:20:00,70.24,70.34,70.11,70.29,3502.0,70.24,70.34,70.11,70.29,3502.0
2015-11-05 12:30:00,70.31,70.31,70.21,70.21,3400.0,70.31,70.31,70.21,70.21,3400.0
2015-11-05 12:40:00,70.32,70.32,70.17,70.23,1400.0,70.32,70.32,70.17,70.23,1400.0
2015-11-05 12:50:00,70.2,70.3,70.17,70.29,3200.0,70.2,70.3,70.17,70.29,3200.0
2015-11-05 13:00:00,70.25,70.37,70.19,70.31,8750.0,70.25,70.37,70.19,70.31,8750.0
2015-11-05 13:10:00,70.26,70.39,70.24,70.32,2634.0,70.26,70.39,70.24,70.32,2634.0
2015-11-05 13:20:00,70.28,70.34,70.17,70.34,5876.0,70.28,70.34,70.17,70.34,5876.0
2015-11-05 13:30:00,70.37,70.37,70.27,70.34,3100.0,70.37,70.37,70.27,70.34,3100.0
2015-11-05 13:40:00,70.3,70.38,70.26,70.3,5200.0,70.3,70.38,70.26,70.3,5200.0
2015-11-05 13:50:00,70.32,70.5,70.3,70.5,2020.0,70.32,70.5,70.3,70.5,2020.0
2015-11-05 14:00:00,70.47,70.54,70.39,70.39,5040.0,70.47,70.54,70.39,70.39,5040.0
2015-11-05 14:10:00,70.39,70.39,70.26,70.28,3900.0,70.39,70.39,70.26,70.28,3900.0
2015-11-05 14:20:00,70.25,70.34,70.19,70.34,6469.0,70.25,70.34,70.19,70.34,6469.0
2015-11-05 14:30:00,70.3,70.3,70.15,70.28,2300.0,70.3,70.3,70.15,70.28,2300.0
2015-11-05 14:40:00,70.31,70.49,70.31,70.46,5080.0,70.31,70.49,70.31,70.46,5080.0
2015-11-05 14:50:00,70.49,70.59,70.35,70.48,3564.0,70.49,70.59,70.35,70.48,3564.0
2015-11-05 15:00:00,70.45,70.58,70.45,70.58,3000.0,70.45,70.58,70.45,70.58,3000.0
2015-11-05 15:10:00,70.55,70.6,70.47,70.59,4074.0,70.55,70.6,70.47,70.59,4074.0
2015-11-05 15:20:00,70.67,70.86,70.62,70.8,8100.0,70.67,70.86,70.62,70.8,8100.0
2015-11-05 15:30:00,70.83,70.83,70.68,70.7,2375.0,70.83,70.83,70.68,70.7,2375.0
2015-11-05 15:40:00,70.76,70.91,70.71,70.77,13658.0,70.76,70.91,70.71,70.77,13658.0
2015-11-05 15:50:00,70.76,70.76,70.59,70.7,34438.0,70.76,70.76,70.59,70.7,34438.0
2015-11-06 09:30:00,70.6,70.99,70.33,70.33,8627.0,70.6,70.99,70.33,70.33,8627.0
2015-11-06 09:40:00,70.56,70.6,70.48,70.58,700.0,70.56,70.6,70.48,70.58,700.0
2015-11-06 09:50:00,70.51,70.51,70.2,70.43,7369.0,70.51,70.51,70.2,70.43,7369.0
2015-11-06 10:00:00,70.41,70.42,69.98,69.98,7927.0,70.41,70.42,69.98,69.98,7927.0
2015-11-06 10:10:00,69.92,70.14,69.91,70.02,6649.0,69.92,70.14,69.91,70.02,6649.0
2015-11-06 10:20:00,70.07,70.38,69.91,70.24,27675.0,70.07,70.38,69.91,70.24,27675.0
2015-11-06 10:30:00,70.24,70.48,70.1,70.46,4682.0,70.24,70.48,70.1,70.46,4682.0
2015-11-06 10:40:00,70.49,70.67,70.41,70.54,2545.0,70.49,70.67,70.41,70.54,2545.0
2015-11-06 10:50:00,70.5,70.61,70.41,70.54,4276.0,70.5,70.61,70.41,70.54,4276.0
2015-11-06 11:00:00,70.53,70.61,70.43,70.5,4175.0,70.53,70.61,70.43,70.5,4175.0
2015-11-06 11:10:00,70.5,70.64,70.46,70.48,6395.0,70.5,70.64,70.46,70.48,6395.0
2015-11-06 11:20:00,70.51,70.51,70.36,70.36,10128.0,70.51,70.51,70.36,70.36,10128.0
2015-11-06 11:30:00,70.37,70.44,70.34,70.44,2391.0,70.37,70.44,70.34,70.44,2391.0
2015-11-06 11:40:00,70.41,70.58,70.38,70.53,2300.0,70.41,70.58,70.38,70.53,2300.0
2015-11-06 11:50:00,70.54,70.63,70.53,70.56,2900.0,70.54,70.63,70.53,70.56,2900.0
2015-11-06 12:00:00,70.5,70.56,70.43,70.45,7541.0,70.5,70.56,70.43,70.45,7541.0
2015-11-06 12:10:00,70.48,70.51,70.41,70.42,3644.0,70.48,70.51,70.41,70.42,3644.0
2015-11-06 12:20:00,70.42,70.42,70.18,70.22,5065.0,70.42,70.42,70.18,70.22,5065.0
2015-11-06 12:30:00,70.15,70.44,70.15,70.37,4196.0,70.15,70.44,70.15,70.37,4196.0
2015-11-06 12:40:00,70.4,70.54,70.34,70.39,7600.0,70.4,70.54,70.34,70.39,7600.0
2015-11-06 12:50:00,70.4,70.41,70.27,70.3,3700.0,70.4,70.41,70.27,70.3,3700.0
2015-11-06 13:00:00,70.36,70.53,70.36,70.43,4400.0,70.36,70.53,70.36,70.43,4400.0
2015-11-06 13:10:00,70.45,70.5,70.42,70.45,3600.0,70.45,70.5,70.42,70.45,3600.0
2015-11-06 13:20:00,70.5,70.55,70.47,70.52,6100.0,70.5,70.55,70.47,70.52,6100.0
2015-11-06 13:30:00,70.52,70.52,70.36,70.43,9519.0,70.52,70.52,70.36,70.43,9519.0
2015-11-06 13:40:00,70.48,70.49,70.34,70.44,5200.0,70.48,70.49,70.34,70.44,5200.0
2015-11-06 13:50:00,70.45,70.56,70.45,70.5,3750.0,70.45,70.56,70.45,70.5,3750.0
2015-11-06 14:00:00,70.52,70.63,70.49,70.61,6100.0,70.52,70.63,70.49,70.61,6100.0
2015-11-06 14:10:00,70.59,70.62,70.51,70.54,3390.0,70.59,70.62,70.51,70.54,3390.0
2015-11-06 14:20:00,70.51,70.66,70.51,70.58,4200.0,70.51,70.66,70.51,70.58,4200.0
2015-11-06 14:30:00,70.56,70.67,70.47,70.47,7147.0,70.56,70.67,70.47,70.47,7147.0
2015-11-06 14:40:00,70.47,70.47,70.22,70.28,4848.0,70.47,70.47,70.22,70.28,4848.0
2015-11-06 14:50:00,70.26,70.37,70.22,70.34,6331.0,70.26,70.37,70.22,70.34,6331.0
2015-11-06 15:00:00,70.36,70.44,70.35,70.41,15414.0,70.36,70.44,70.35,70.41,15414.0
2015-11-06 15:10:00,70.41,70.41,70.28,70.28,16000.0,70.41,70.41,70.28,70.28,16000.0
2015-11-06 15:20:00,70.28,70.3,70.18,70.3,18450.0,70.28,70.3,70.18,70.3,18450.0
2015-11-06 15:30:00,70.31,70.47,70.29,70.41,16210.0,70.31,70.47,70.29,70.41,16210.0
2015-11-06 15:40:00,70.41,70.52,70.29,70.51,18523.0,70.41,70.52,70.29,70.51,18523.0
2015-11-06 15:50:00,70.51,70.59,70.4,70.52,24326.0,70.51,70.59,70.4,70.52,24326.0
2015-11-09 09:30:00,70.01,70.71,70.01,70.59,10113.0,70.01,70.71,70.01,70.59,10113.0
2015-11-09 09:40:00,70.6,70.76,70.28,70.56,7832.0,70.6,70.76,70.28,70.56,7832.0
2015-11-09 09:50:00,70.66,70.81,70.61,70.7,4654.0,70.66,70.81,70.61,70.7,4654.0
2015-11-09 10:00:00,70.66,70.71,70.23,70.23,12100.0,70.66,70.71,70.23,70.23,12100.0
2015-11-09 10:10:00,70.2,70.32,69.96,70.03,12740.0,70.2,70.32,69.96,70.03,12740.0
2015-11-09 10:20:00,70.01,70.15,69.9,70.02,5500.0,70.01,70.15,69.9,70.02,5500.0
2015-11-09 10:30:00,69.99,70.25,69.91,70.25,8782.0,69.99,70.25,69.91,70.25,8782.0
2015-11-09 10:40:00,70.25,70.55,70.24,70.41,5573.0,70.25,70.55,70.24,70.41,5573.0
2015-11-09 10:50:00,70.57,70.74,70.53,70.72,3615.0,70.57,70.74,70.53,70.72,3615.0
2015-11-09 11:00:00,70.69,70.69,70.4,70.4,3700.0,70.69,70.69,70.4,70.4,3700.0
2015-11-09 11:10:00,70.47,70.53,70.28,70.36,4861.0,70.47,70.53,70.28,70.36,4861.0
2015-11-09 11:20:00,70.34,70.55,70.28,70.34,6063.0,70.34,70.55,70.28,70.34,6063.0
2015-11-09 11:30:00,70.28,70.69,70.28,70.48,15000.0,70.28,70.69,70.28,70.48,15000.0
2015-11-09 11:40:00,70.54,70.65,70.49,70.51,4200.0,70.54,70.65,70.49,70.51,4200.0
2015-11-09 11:50:00,70.53,70.53,70.16,70.17,11897.0,70.53,70.53,70.16,70.17,11897.0
2015-11-09 12:00:00,70.24,70.24,69.89,69.89,3850.0,70.24,70.24,69.89,69.89,3850.0
2015-11-09 12:10:00,70.0,70.01,69.94,70.0,3209.0,70.0,70.01,69.94,70.0,3209.0
2015-11-09 12:20:00,70.0,70.11,69.93,70.1,2700.0,70.0,70.11,69.93,70.1,2700.0
2015-11-09 12:30:00,70.17,70.22,70.14,70.18,2900.0,70.17,70.22,70.14,70.18,2900.0
2015-11-09 12:40:00,70.18,70.25,70.11,70.11,3650.0,70.18,70.25,70.11,70.11,3650.0
2015-11-09 12:50:00,70.17,70.17,69.98,70.05,4000.0,70.17,70.17,69.98,70.05,4000.0
2015-11-09 13:00:00,69.89,69.98,69.57,69.68,6500.0,69.89,69.98,69.57,69.68,6500.0
2015-11-09 13:10:00,69.63,69.69,69.51,69.51,6477.0,69.63,69.69,69.51,69.51,6477.0
2015-11-09 13:20:00,69.51,69.73,69.25,69.64,27345.0,69.51,69.73,69.25,69.64,27345.0
2015-11-09 13:30:00,69.63,69.79,69.56,69.63,5300.0,69.63,69.79,69.56,69.63,5300.0
2015-11-09 13:40:00,69.64,69.76,69.62,69.75,4750.0,69.64,69.76,69.62,69.75,4750.0
2015-11-09 13:50:00,69.74,69.99,69.74,69.82,12400.0,69.74,69.99,69.74,69.82,12400.0
2015-11-09 14:00:00,69.79,70.05,69.79,70.02,8459.0,69.79,70.05,69.79,70.02,8459.0
2015-11-09 14:10:00,70.04,70.22,69.97,70.2,6033.0,70.04,70.22,69.97,70.2,6033.0
2015-11-09 14:20:00,70.23,70.42,70.23,70.39,8588.0,70.23,70.42,70.23,70.39,8588.0
2015-11-09 14:30:00,70.38,70.47,70.32,70.33,7248.0,70.38,70.47,70.32,70.33,7248.0
2015-11-09 14:40:00,70.33,70.43,70.29,70.29,6957.0,70.33,70.43,70.29,70.29,6957.0
2015-11-09 14:50:00,70.32,70.44,70.3,70.41,3600.0,70.32,70.44,70.3,70.41,3600.0
2015-11-09 15:00:00,70.36,70.46,70.16,70.45,10098.0,70.36,70.46,70.16,70.45,10098.0
2015-11-09 15:10:00,70.47,70.47,70.31,70.36,6961.0,70.47,70.47,70.31,70.36,6961.0
2015-11-09 15:20:00,70.45,70.61,70.33,70.61,13657.0,70.45,70.61,70.33,70.61,13657.0
2015-11-09 15:30:00,70.6,70.92,70.6,70.92,8368.0,70.6,70.92,70.6,70.92,8368.0
2015-11-09 15:40:00,70.86,70.92,70.78,70.83,29779.0,70.86,70.92,70.78,70.83,29779.0
2015-11-09 15:50:00,70.81,70.85,70.59,70.69,46621.0,70.81,70.85,70.59,70.69,46621.0
2015-11-10 09:30:00,70.45,70.86,69.42,70.78,9142.0,70.45,70.86,69.42,70.78,9142.0
2015-11-10 09:40:00,70.7,71.16,70.57,70.92,16775.0,70.7,71.16,70.57,70.92,16775.0
2015-11-10 09:50:00,71.08,71.08,70.6,70.76,26250.0,71.08,71.08,70.6,70.76,26250.0
2015-11-10 10:00:00,70.84,71.01,70.65,70.76,32822.0,70.84,71.01,70.65,70.76,32822.0
2015-11-10 10:10:00,70.78,70.79,70.31,70.31,12240.0,70.78,70.79,70.31,70.31,12240.0
2015-11-10 10:20:00,70.29,70.29,69.93,70.01,8900.0,70.29,70.29,69.93,70.01,8900.0
2015-11-10 10:30:00,69.94,70.2,69.9,70.2,3981.0,69.94,70.2,69.9,70.2,3981.0
2015-11-10 10:40:00,70.21,70.29,70.12,70.25,4500.0,70.21,70.29,70.12,70.25,4500.0
2015-11-10 10:50:00,70.26,70.41,70.26,70.39,5400.0,70.26,70.41,70.26,70.39,5400.0
2015-11-10 11:00:00,70.39,70.39,70.17,70.26,4448.0,70.39,70.39,70.17,70.26,4448.0
2015-11-10 11:10:00,70.29,70.36,70.2,70.29,6868.0,70.29,70.36,70.2,70.29,6868.0
2015-11-10 11:20:00,70.25,70.33,70.06,70.17,4802.0,70.25,70.33,70.06,70.17,4802.0
2015-11-10 11:30:00,70.29,70.29,70.17,70.18,2000.0,70.29,70.29,70.17,70.18,2000.0
2015-11-10 11:40:00,70.21,70.37,70.21,70.29,3547.0,70.21,70.37,70.21,70.29,3547.0
2015-11-10 11:50:00,70.29,70.4,70.29,70.33,4800.0,70.29,70.4,70.29,70.33,4800.0
2015-11-10 12:00:00,70.38,70.39,70.21,70.3,1900.0,70.38,70.39,70.21,70.3,1900.0
2015-11-10 12:10:00,70.32,70.49,70.32,70.43,4425.0,70.32,70.49,70.32,70.43,4425.0
2015-11-10 12:20:00,70.46,70.51,70.4,70.47,3556.0,70.46,70.51,70.4,70.47,3556.0
2015-11-10 12:30:00,70.41,70.48,70.39,70.39,3000.0,70.41,70.48,70.39,70.39,3000.0
2015-11-10 12:40:00,70.39,70.47,70.36,70.36,4606.0,70.39,70.47,70.36,70.36,4606.0
2015-11-10 12:50:00,70.37,70.42,70.33,70.33,2514.0,70.37,70.42,70.33,70.33,2514.0
2015-11-10 13:00:00,70.33,70.43,70.27,70.43,6430.0,70.33,70.43,70.27,70.43,6430.0
2015-11-10 13:10:00,70.49,70.49,70.38,70.38,1700.0,70.49,70.49,70.38,70.38,1700.0
2015-11-10 13:20:00,70.43,70.51,70.41,70.48,4230.0,70.43,70.51,70.41,70.48,4230.0
2015-11-10 13:30:00,70.48,70.52,70.42,70.45,3800.0,70.48,70.52,70.42,70.45,3800.0
2015-11-10 13:40:00,70.45,70.5,70.38,70.44,6102.0,70.45,70.5,70.38,70.44,6102.0
2015-11-10 13:50:00,70.44,70.52,70.42,70.42,2900.0,70.44,70.52,70.42,70.42,2900.0
2015-11-10 14:00:00,70.42,70.44,70.08,70.08,7386.0,70.42,70.44,70.08,70.08,7386.0
2015-11-10 14:10:00,70.13,70.34,70.08,70.31,5801.0,70.13,70.34,70.08,70.31,5801.0
2015-11-10 14:20:00,70.3,70.33,70.16,70.24,12585.0,70.3,70.33,70.16,70.24,12585.0
2015-11-10 14:30:00,70.27,70.58,70.18,70.58,18911.0,70.27,70.58,70.18,70.58,18911.0
2015-11-10 14:40:00,70.58,70.77,70.58,70.68,6800.0,70.58,70.77,70.58,70.68,6800.0
2015-11-10 14:50:00,70.68,70.73,70.55,70.63,4348.0,70.68,70.73,70.55,70.63,4348.0
2015-11-10 15:00:00,70.59,70.76,70.56,70.73,8919.0,70.59,70.76,70.56,70.73,8919.0
2015-11-10 15:10:00,70.72,70.75,70.67,70.73,5700.0,70.72,70.75,70.67,70.73,5700.0
2015-11-10 15:20:00,70.75,70.77,70.64,70.69,5875.0,70.75,70.77,70.64,70.69,5875.0
2015-11-10 15:30:00,70.65,70.84,70.65,70.77,11796.0,70.65,70.84,70.65,70.77,11796.0
2015-11-10 15:40:00,70.8,70.89,70.78,70.87,7954.0,70.8,70.89,70.78,70.87,7954.0
2015-11-10 15:50:00,70.88,70.89,70.63,70.86,36609.0,70.88,70.89,70.63,70.86,36609.0
2015-11-11 09:30:00,71.34,71.34,70.07,70.33,12364.0,71.34,71.34,70.07,70.33,12364.0
2015-11-11 09:40:00,70.23,70.26,69.93,69.96,13200.0,70.23,70.26,69.93,69.96,13200.0
2015-11-11 09:50:00,70.0,70.0,69.71,69.95,16743.0,70.0,70.0,69.71,69.95,16743.0
2015-11-11 10:00:00,70.03,70.04,69.83,69.88,6075.0,70.03,70.04,69.83,69.88,6075.0
2015-11-11 10:10:00,69.84,69.91,69.29,69.29,11458.0,69.84,69.91,69.29,69.29,11458.0
2015-11-11 10:20:00,69.3,69.47,69.23,69.28,16400.0,69.3,69.47,69.23,69.28,16400.0
2015-11-11 10:30:00,69.32,69.43,69.0,69.0,28679.0,69.32,69.43,69.0,69.0,28679.0
2015-11-11 10:40:00,69.01,69.63,69.0,69.59,10458.0,69.01,69.63,69.0,69.59,10458.0
2015-11-11 10:50:00,69.58,69.63,69.35,69.36,7416.0,69.58,69.63,69.35,69.36,7416.0
2015-11-11 11:00:00,69.41,69.55,69.38,69.45,6658.0,69.41,69.55,69.38,69.45,6658.0
2015-11-11 11:10:00,69.45,69.51,69.37,69.48,3600.0,69.45,69.51,69.37,69.48,3600.0
2015-11-11 11:20:00,69.48,69.5,69.34,69.34,5900.0,69.48,69.5,69.34,69.34,5900.0
2015-11-11 11:30:00,69.38,69.53,69.32,69.52,8552.0,69.38,69.53,69.32,69.52,8552.0
2015-11-11 11:40:00,69.55,69.66,69.53,69.61,8200.0,69.55,69.66,69.53,69.61,8200.0
2015-11-11 11:50:00,69.69,69.74,69.56,69.58,6072.0,69.69,69.74,69.56,69.58,6072.0
2015-11-11 12:00:00,69.66,69.66,69.36,69.41,9192.0,69.66,69.66,69.36,69.41,9192.0
2015-11-11 12:10:00,69.44,69.7,69.44,69.7,2300.0,69.44,69.7,69.44,69.7,2300.0
2015-11-11 12:20:00,69.61,69.81,69.59,69.63,7760.0,69.61,69.81,69.59,69.63,7760.0
2015-11-11 12:30:00,69.65,69.78,69.65,69.7,17680.0,69.65,69.78,69.65,69.7,17680.0
2015-11-11 12:40:00,69.74,69.82,69.73,69.74,3400.0,69.74,69.82,69.73,69.74,3400.0
2015-11-11 12:50:00,69.74,69.74,69.44,69.54,3900.0,69.74,69.74,69.44,69.54,3900.0
2015-11-11 13:00:00,69.52,69.68,69.49,69.61,6110.0,69.52,69.68,69.49,69.61,6110.0
2015-11-11 13:10:00,69.61,69.67,69.45,69.67,4020.0,69.61,69.67,69.45,69.67,4020.0
2015-11-11 13:20:00,69.67,69.74,69.45,69.53,7129.0,69.67,69.74,69.45,69.53,7129.0
2015-11-11 13:30:00,69.42,69.67,69.42,69.59,8771.0,69.42,69.67,69.42,69.59,8771.0
2015-11-11 13:40:00,69.65,69.78,69.57,69.57,5230.0,69.65,69.78,69.57,69.57,5230.0
2015-11-11 13:50:00,69.57,69.81,69.57,69.64,5502.0,69.57,69.81,69.57,69.64,5502.0
2015-11-11 14:00:00,69.65,69.84,69.58,69.73,7193.0,69.65,69.84,69.58,69.73,7193.0
2015-11-11 14:10:00,69.79,69.85,69.68,69.79,30639.0,69.79,69.85,69.68,69.79,30639.0
2015-11-11 14:20:00,69.78,69.89,69.77,69.8,9530.0,69.78,69.89,69.77,69.8,9530.0
2015-11-11 14:30:00,69.8,70.11,69.79,69.98,11011.0,69.8,70.11,69.79,69.98,11011.0
2015-11-11 14:40:00,69.98,70.04,69.82,69.82,6405.0,69.98,70.04,69.82,69.82,6405.0
2015-11-11 14:50:00,69.84,69.9,69.49,69.56,9562.0,69.84,69.9,69.49,69.56,9562.0
2015-11-11 15:00:00,69.57,69.76,69.55,69.68,12975.0,69.57,69.76,69.55,69.68,12975.0
2015-11-11 15:10:00,69.71,69.8,69.64,69.75,11586.0,69.71,69.8,69.64,69.75,11586.0
2015-11-11 15:20:00,69.77,69.97,69.77,69.97,8800.0,69.77,69.97,69.77,69.97,8800.0
2015-11-11 15:30:00,69.94,70.01,69.86,69.97,7000.0,69.94,70.01,69.86,69.97,7000.0
2015-11-11 15:40:00,69.98,70.15,69.98,70.02,11084.0,69.98,70.15,69.98,70.02,11084.0
2015-11-11 15:50:00,70.01,70.01,69.74,69.74,87263.0,70.01,70.01,69.74,69.74,87263.0
2015-11-12 09:30:00,69.64,69.77,69.11,69.11,8909.0,69.64,69.77,69.11,69.11,8909.0
2015-11-12 09:40:00,69.1,69.32,69.01,69.01,8134.0,69.1,69.32,69.01,69.01,8134.0
2015-11-12 09:50:00,69.01,69.05,68.66,68.72,6073.0,69.01,69.05,68.66,68.72,6073.0
2015-11-12 10:00:00,68.66,68.69,67.96,67.97,31050.0,68.66,68.69,67.96,67.97,31050.0
2015-11-12 10:10:00,68.04,68.53,68.02,68.37,36523.0,68.04,68.53,68.02,68.37,36523.0
2015-11-12 10:20:00,68.35,68.76,68.27,68.36,18132.0,68.35,68.76,68.27,68.36,18132.0
2015-11-12 10:30:00,68.39,68.78,68.32,68.7,25871.0,68.39,68.78,68.32,68.7,25871.0
2015-11-12 10:40:00,68.7,68.72,68.47,68.53,6593.0,68.7,68.72,68.47,68.53,6593.0
2015-11-12 10:50:00,68.51,68.88,68.51,68.86,8724.0,68.51,68.88,68.51,68.86,8724.0
2015-11-12 11:00:00,68.9,68.94,68.68,68.68,11312.0,68.9,68.94,68.68,68.68,11312.0
2015-11-12 11:10:00,68.68,68.69,68.57,68.65,9556.0,68.68,68.69,68.57,68.65,9556.0
2015-11-12 11:20:00,68.6,68.63,68.1,68.5,37947.0,68.6,68.63,68.1,68.5,37947.0
2015-11-12 11:30:00,68.51,68.68,68.45,68.56,16293.0,68.51,68.68,68.45,68.56,16293.0
2015-11-12 11:40:00,68.62,68.69,68.46,68.5,17834.0,68.62,68.69,68.46,68.5,17834.0
2015-11-12 11:50:00,68.46,68.57,68.43,68.56,5470.0,68.46,68.57,68.43,68.56,5470.0
2015-11-12 12:00:00,68.54,68.65,68.45,68.45,8180.0,68.54,68.65,68.45,68.45,8180.0
2015-11-12 12:10:00,68.42,68.49,68.36,68.36,6750.0,68.42,68.49,68.36,68.36,6750.0
2015-11-12 12:20:00,68.4,68.55,68.35,68.45,10834.0,68.4,68.55,68.35,68.45,10834.0
2015-11-12 12:30:00,68.45,68.45,68.31,68.38,6150.0,68.45,68.45,68.31,68.38,6150.0
2015-11-12 12:40:00,68.39,68.5,68.3,68.34,12107.0,68.39,68.5,68.3,68.34,12107.0
2015-11-12 12:50:00,68.39,68.5,68.14,68.14,15976.0,68.39,68.5,68.14,68.14,15976.0
2015-11-12 13:00:00,68.21,68.35,68.0,68.11,21517.0,68.21,68.35,68.0,68.11,21517.0
2015-11-12 13:10:00,68.11,68.11,68.01,68.05,8172.0,68.11,68.11,68.01,68.05,8172.0
2015-11-12 13:20:00,68.14,68.15,67.97,67.97,4540.0,68.14,68.15,67.97,67.97,4540.0
2015-11-12 13:30:00,68.0,68.1,67.91,68.09,8600.0,68.0,68.1,67.91,68.09,8600.0
2015-11-12 13:40:00,68.18,68.28,67.89,68.03,18926.0,68.18,68.28,67.89,68.03,18926.0
2015-11-12 13:50:00,67.99,68.08,67.89,67.98,9596.0,67.99,68.08,67.89,67.98,9596.0
2015-11-12 14:00:00,68.04,68.04,67.86,67.86,9047.0,68.04,68.04,67.86,67.86,9047.0
2015-11-12 14:10:00,67.94,68.02,67.82,67.82,8000.0,67.94,68.02,67.82,67.82,8000.0
2015-11-12 14:20:00,67.83,67.84,67.69,67.78,6517.0,67.83,67.84,67.69,67.78,6517.0
2015-11-12 14:30:00,67.8,68.0,67.75,68.0,19665.0,67.8,68.0,67.75,68.0,19665.0
2015-11-12 14:40:00,67.98,67.98,67.68,67.68,10276.0,67.98,67.98,67.68,67.68,10276.0
2015-11-12 14:50:00,67.68,67.68,67.51,67.64,9259.0,67.68,67.68,67.51,67.64,9259.0
2015-11-12 15:00:00,67.61,67.66,67.51,67.52,19510.0,67.61,67.66,67.51,67.52,19510.0
2015-11-12 15:10:00,67.51,67.59,67.51,67.51,17102.0,67.51,67.59,67.51,67.51,17102.0
2015-11-12 15:20:00,67.51,67.51,67.32,67.32,16598.0,67.51,67.51,67.32,67.32,16598.0
2015-11-12 15:30:00,67.31,67.39,67.24,67.3,28093.0,67.31,67.39,67.24,67.3,28093.0
2015-11-12 15:40:00,67.29,67.53,67.24,67.36,34402.0,67.29,67.53,67.24,67.36,34402.0
2015-11-12 15:50:00,67.38,67.4,67.13,67.14,58050.0,67.38,67.4,67.13,67.14,58050.0
2015-11-13 09:30:00,68.02,68.02,66.54,66.6,27971.0,68.02,68.02,66.54,66.6,27971.0
2015-11-13 09:40:00,66.6,66.9,66.34,66.35,27535.0,66.6,66.9,66.34,66.35,27535.0
2015-11-13 09:50:00,66.34,66.84,66.19,66.67,18230.0,66.34,66.84,66.19,66.67,18230.0
2015-11-13 10:00:00,66.68,66.94,66.33,66.41,11383.0,66.68,66.94,66.33,66.41,11383.0
2015-11-13 10:10:00,66.39,66.39,66.08,66.17,12700.0,66.39,66.39,66.08,66.17,12700.0
2015-11-13 10:20:00,66.24,66.54,66.09,66.4,15888.0,66.24,66.54,66.09,66.4,15888.0
2015-11-13 10:30:00,66.38,66.41,66.08,66.08,12300.0,66.38,66.41,66.08,66.08,12300.0
2015-11-13 10:40:00,66.16,66.83,66.16,66.83,20212.0,66.16,66.83,66.16,66.83,20212.0
2015-11-13 10:50:00,66.83,67.32,66.82,67.32,6800.0,66.83,67.32,66.82,67.32,6800.0
2015-11-13 11:00:00,67.23,67.26,67.02,67.16,7400.0,67.23,67.26,67.02,67.16,7400.0
2015-11-13 11:10:00,67.13,67.13,66.77,66.86,8305.0,67.13,67.13,66.77,66.86,8305.0
2015-11-13 11:20:00,66.89,66.91,66.69,66.7,23848.0,66.89,66.91,66.69,66.7,23848.0
2015-11-13 11:30:00,66.71,66.84,66.68,66.77,11100.0,66.71,66.84,66.68,66.77,11100.0
2015-11-13 11:40:00,66.77,66.84,66.72,66.83,13400.0,66.77,66.84,66.72,66.83,13400.0
2015-11-13 11:50:00,66.75,66.99,66.75,66.82,12800.0,66.75,66.99,66.75,66.82,12800.0
2015-11-13 12:00:00,66.82,66.89,66.54,66.54,9260.0,66.82,66.89,66.54,66.54,9260.0
2015-11-13 12:10:00,66.58,66.83,66.54,66.78,36063.0,66.58,66.83,66.54,66.78,36063.0
2015-11-13 12:20:00,66.83,67.03,66.83,66.91,16857.0,66.83,67.03,66.83,66.91,16857.0
2015-11-13 12:30:00,66.91,66.98,66.76,66.85,13205.0,66.91,66.98,66.76,66.85,13205.0
2015-11-13 12:40:00,66.84,66.96,66.81,66.94,25324.0,66.84,66.96,66.81,66.94,25324.0
2015-11-13 12:50:00,66.93,67.07,66.89,67.04,14004.0,66.93,67.07,66.89,67.04,14004.0
2015-11-13 13:00:00,67.0,67.15,66.97,67.01,7670.0,67.0,67.15,66.97,67.01,7670.0
2015-11-13 13:10:00,67.02,67.2,67.01,67.06,15636.0,67.02,67.2,67.01,67.06,15636.0
2015-11-13 13:20:00,67.06,67.18,67.02,67.06,9600.0,67.06,67.18,67.02,67.06,9600.0
2015-11-13 13:30:00,67.15,67.16,67.07,67.07,4900.0,67.15,67.16,67.07,67.07,4900.0
2015-11-13 13:40:00,67.07,67.4,67.07,67.26,15300.0,67.07,67.4,67.07,67.26,15300.0
2015-11-13 13:50:00,67.25,67.31,67.02,67.04,14837.0,67.25,67.31,67.02,67.04,14837.0
2015-11-13 14:00:00,67.04,67.24,67.04,67.16,8025.0,67.04,67.24,67.04,67.16,8025.0
2015-11-13 14:10:00,67.14,67.29,67.11,67.16,10270.0,67.14,67.29,67.11,67.16,10270.0
2015-11-13 14:20:00,67.19,67.25,67.06,67.06,12688.0,67.19,67.25,67.06,67.06,12688.0
2015-11-13 14:30:00,67.06,67.14,67.01,67.06,6031.0,67.06,67.14,67.01,67.06,6031.0
2015-11-13 14:40:00,67.05,67.12,66.92,66.93,9291.0,67.05,67.12,66.92,66.93,9291.0
2015-11-13 14:50:00,66.98,66.99,66.71,66.82,13020.0,66.98,66.99,66.71,66.82,13020.0
2015-11-13 15:00:00,66.82,67.04,66.81,67.04,10200.0,66.82,67.04,66.81,67.04,10200.0
2015-11-13 15:10:00,67.03,67.07,66.81,66.82,9220.0,67.03,67.07,66.81,66.82,9220.0
2015-11-13 15:20:00,66.89,66.94,66.72,66.83,12180.0,66.89,66.94,66.72,66.83,12180.0
2015-11-13 15:30:00,66.8,67.04,66.76,67.04,17074.0,66.8,67.04,66.76,67.04,17074.0
2015-11-13 15:40:00,67.0,67.17,66.93,67.01,21723.0,67.0,67.17,66.93,67.01,21723.0
2015-11-13 15:50:00,67.02,67.07,66.9,66.92,38220.0,67.02,67.07,66.9,66.92,38220.0
2015-11-16 09:30:00,66.98,67.54,66.51,67.23,5871.0,66.98,67.54,66.51,67.23,5871.0
2015-11-16 09:40:00,67.16,67.57,67.16,67.38,7841.0,67.16,67.57,67.16,67.38,7841.0
2015-11-16 09:50:00,67.51,67.66,67.33,67.41,5475.0,67.51,67.66,67.33,67.41,5475.0
2015-11-16 10:00:00,67.59,67.91,67.48,67.81,5981.0,67.59,67.91,67.48,67.81,5981.0
2015-11-16 10:10:00,67.8,67.95,67.68,67.81,4782.0,67.8,67.95,67.68,67.81,4782.0
2015-11-16 10:20:00,67.82,68.11,67.71,67.71,8808.0,67.82,68.11,67.71,67.71,8808.0
2015-11-16 10:30:00,67.64,67.78,67.5,67.71,9501.0,67.64,67.78,67.5,67.71,9501.0
2015-11-16 10:40:00,67.76,67.83,67.56,67.79,7313.0,67.76,67.83,67.56,67.79,7313.0
2015-11-16 10:50:00,67.77,67.78,67.64,67.7,6406.0,67.77,67.78,67.64,67.7,6406.0
2015-11-16 11:00:00,67.78,67.84,67.25,67.38,26154.0,67.78,67.84,67.25,67.38,26154.0
2015-11-16 11:10:00,67.35,67.51,67.22,67.33,9342.0,67.35,67.51,67.22,67.33,9342.0
2015-11-16 11:20:00,67.37,67.4,67.17,67.27,6670.0,67.37,67.4,67.17,67.27,6670.0
2015-11-16 11:30:00,67.33,67.57,67.33,67.37,4370.0,67.33,67.57,67.33,67.37,4370.0
2015-11-16 11:40:00,67.41,67.81,67.41,67.73,9639.0,67.41,67.81,67.41,67.73,9639.0
2015-11-16 11:50:00,67.73,67.86,67.72,67.78,4512.0,67.73,67.86,67.72,67.78,4512.0
2015-11-16 12:00:00,67.76,67.85,67.66,67.66,11990.0,67.76,67.85,67.66,67.66,11990.0
2015-11-16 12:10:00,67.7,67.7,67.43,67.45,4776.0,67.7,67.7,67.43,67.45,4776.0
2015-11-16 12:20:00,67.51,67.56,67.4,67.4,4165.0,67.51,67.56,67.4,67.4,4165.0
2015-11-16 12:30:00,67.41,67.8,67.41,67.79,12400.0,67.41,67.8,67.41,67.79,12400.0
2015-11-16 12:40:00,67.79,67.9,67.7,67.75,5536.0,67.79,67.9,67.7,67.75,5536.0
2015-11-16 12:50:00,67.78,67.85,67.72,67.85,5768.0,67.78,67.85,67.72,67.85,5768.0
2015-11-16 13:00:00,67.87,67.91,67.58,67.69,6800.0,67.87,67.91,67.58,67.69,6800.0
2015-11-16 13:10:00,67.69,67.82,67.66,67.78,3555.0,67.69,67.82,67.66,67.78,3555.0
2015-11-16 13:20:00,67.78,67.89,67.72,67.86,23426.0,67.78,67.89,67.72,67.86,23426.0
2015-11-16 13:30:00,67.84,67.92,67.7,67.7,30715.0,67.84,67.92,67.7,67.7,30715.0
2015-11-16 13:40:00,67.7,67.8,67.49,67.68,11218.0,67.7,67.8,67.49,67.68,11218.0
2015-11-16 13:50:00,67.71,67.87,67.69,67.86,4785.0,67.71,67.87,67.69,67.86,4785.0
2015-11-16 14:00:00,67.95,68.05,67.84,67.92,7730.0,67.95,68.05,67.84,67.92,7730.0
2015-11-16 14:10:00,67.89,68.1,67.83,67.99,7101.0,67.89,68.1,67.83,67.99,7101.0
2015-11-16 14:20:00,67.99,68.09,67.91,67.94,10430.0,67.99,68.09,67.91,67.94,10430.0
2015-11-16 14:30:00,67.9,67.93,67.75,67.85,8621.0,67.9,67.93,67.75,67.85,8621.0
2015-11-16 14:40:00,67.9,67.94,67.76,67.76,7750.0,67.9,67.94,67.76,67.76,7750.0
2015-11-16 14:50:00,67.8,67.91,67.72,67.81,5340.0,67.8,67.91,67.72,67.81,5340.0
2015-11-16 15:00:00,67.87,68.13,67.86,68.08,7788.0,67.87,68.13,67.86,68.08,7788.0
2015-11-16 15:10:00,68.09,68.15,67.95,68.02,10990.0,68.09,68.15,67.95,68.02,10990.0
2015-11-16 15:20:00,68.03,68.09,67.98,67.98,6410.0,68.03,68.09,67.98,67.98,6410.0
2015-11-16 15:30:00,68.01,68.05,67.95,67.96,18545.0,68.01,68.05,67.95,67.96,18545.0
2015-11-16 15:40:00,67.96,67.98,67.8,67.85,20162.0,67.96,67.98,67.8,67.85,20162.0
2015-11-16 15:50:00,67.85,67.95,67.84,67.92,38296.0,67.85,67.95,67.84,67.92,38296.0
2015-11-17 09:30:00,68.17,68.31,67.43,67.75,8244.0,68.17,68.31,67.43,67.75,8244.0
2015-11-17 09:40:00,67.76,68.05,67.76,67.9,13207.0,67.76,68.05,67.76,67.9,13207.0
2015-11-17 09:50:00,67.9,68.44,67.8,68.24,12200.0,67.9,68.44,67.8,68.24,12200.0
2015-11-17 10:00:00,68.29,68.29,67.85,67.86,12603.0,68.29,68.29,67.85,67.86,12603.0
2015-11-17 10:10:00,67.81,67.99,67.68,67.91,3550.0,67.81,67.99,67.68,67.91,3550.0
2015-11-17 10:20:00,67.91,68.08,67.9,68.03,11175.0,67.91,68.08,67.9,68.03,11175.0
2015-11-17 10:30:00,67.99,68.08,67.84,67.87,13300.0,67.99,68.08,67.84,67.87,13300.0
2015-11-17 10:40:00,67.87,67.98,67.8,67.82,12495.0,67.87,67.98,67.8,67.82,12495.0
2015-11-17 10:50:00,67.86,67.95,67.8,67.94,8308.0,67.86,67.95,67.8,67.94,8308.0
2015-11-17 11:00:00,67.85,67.87,67.77,67.87,7620.0,67.85,67.87,67.77,67.87,7620.0
2015-11-17 11:10:00,67.84,67.96,67.78,67.85,12818.0,67.84,67.96,67.78,67.85,12818.0
2015-11-17 11:20:00,67.85,67.86,67.76,67.83,10997.0,67.85,67.86,67.76,67.83,10997.0
2015-11-17 11:30:00,67.89,67.95,67.84,67.94,3400.0,67.89,67.95,67.84,67.94,3400.0
2015-11-17 11:40:00,67.98,67.98,67.86,67.88,5935.0,67.98,67.98,67.86,67.88,5935.0
2015-11-17 11:50:00,67.88,67.92,67.75,67.8,14405.0,67.88,67.92,67.75,67.8,14405.0
2015-11-17 12:00:00,67.84,67.91,67.78,67.83,6800.0,67.84,67.91,67.78,67.83,6800.0
2015-11-17 12:10:00,67.82,67.87,67.78,67.78,10316.0,67.82,67.87,67.78,67.78,10316.0
2015-11-17 12:20:00,67.74,67.83,67.71,67.77,9529.0,67.74,67.83,67.71,67.77,9529.0
2015-11-17 12:30:00,67.77,67.83,67.68,67.69,9100.0,67.77,67.83,67.68,67.69,9100.0
2015-11-17 12:40:00,67.75,67.77,67.64,67.7,12526.0,67.75,67.77,67.64,67.7,12526.0
2015-11-17 12:50:00,67.72,67.85,67.7,67.82,3532.0,67.72,67.85,67.7,67.82,3532.0
2015-11-17 13:00:00,67.82,67.89,67.73,67.81,5100.0,67.82,67.89,67.73,67.81,5100.0
2015-11-17 13:10:00,67.8,67.87,67.63,67.63,5925.0,67.8,67.87,67.63,67.63,5925.0
2015-11-17 13:20:00,67.65,67.71,67.56,67.68,7950.0,67.65,67.71,67.56,67.68,7950.0
2015-11-17 13:30:00,67.65,67.83,67.64,67.67,10330.0,67.65,67.83,67.64,67.67,10330.0
2015-11-17 13:40:00,67.69,67.91,67.69,67.85,10130.0,67.69,67.91,67.69,67.85,10130.0
2015-11-17 13:50:00,67.85,68.16,67.83,68.12,6421.0,67.85,68.16,67.83,68.12,6421.0
2015-11-17 14:00:00,68.12,68.54,68.05,68.44,13559.0,68.12,68.54,68.05,68.44,13559.0
2015-11-17 14:10:00,68.37,68.55,68.27,68.46,18643.0,68.37,68.55,68.27,68.46,18643.0
2015-11-17 14:20:00,68.38,68.42,68.21,68.21,7515.0,68.38,68.42,68.21,68.21,7515.0
2015-11-17 14:30:00,68.19,68.21,68.01,68.06,6350.0,68.19,68.21,68.01,68.06,6350.0
2015-11-17 14:40:00,68.1,68.14,68.0,68.14,7658.0,68.1,68.14,68.0,68.14,7658.0
2015-11-17 14:50:00,68.12,68.45,68.11,68.36,18587.0,68.12,68.45,68.11,68.36,18587.0
2015-11-17 15:00:00,68.34,68.46,68.23,68.36,17688.0,68.34,68.46,68.23,68.36,17688.0
2015-11-17 15:10:00,68.3,68.43,68.22,68.26,14000.0,68.3,68.43,68.22,68.26,14000.0
2015-11-17 15:20:00,68.28,68.5,68.26,68.5,26958.0,68.28,68.5,68.26,68.5,26958.0
2015-11-17 15:30:00,68.48,68.5,68.17,68.23,24099.0,68.48,68.5,68.17,68.23,24099.0
2015-11-17 15:40:00,68.2,68.32,68.16,68.23,18750.0,68.2,68.32,68.16,68.23,18750.0
2015-11-17 15:50:00,68.23,68.31,68.09,68.2,42609.0,68.23,68.31,68.09,68.2,42609.0
2015-11-18 09:30:00,68.32,68.48,67.7,68.04,13220.0,68.32,68.48,67.7,68.04,13220.0
2015-11-18 09:40:00,68.01,68.14,67.8,67.98,9185.0,68.01,68.14,67.8,67.98,9185.0
2015-11-18 09:50:00,68.03,68.13,67.9,67.91,3300.0,68.03,68.13,67.9,67.91,3300.0
2015-11-18 10:00:00,67.98,67.98,67.76,67.79,10263.0,67.98,67.98,67.76,67.79,10263.0
2015-11-18 10:10:00,67.76,67.85,67.72,67.83,7800.0,67.76,67.85,67.72,67.83,7800.0
2015-11-18 10:20:00,67.8,67.97,67.75,67.96,8200.0,67.8,67.97,67.75,67.96,8200.0
2015-11-18 10:30:00,67.92,68.17,67.92,68.08,6000.0,67.92,68.17,67.92,68.08,6000.0
2015-11-18 10:40:00,68.1,68.21,68.03,68.19,7173.0,68.1,68.21,68.03,68.19,7173.0
2015-11-18 10:50:00,68.16,68.27,68.05,68.19,4055.0,68.16,68.27,68.05,68.19,4055.0
2015-11-18 11:00:00,68.2,68.36,68.12,68.3,7501.0,68.2,68.36,68.12,68.3,7501.0
2015-11-18 11:10:00,68.3,68.35,68.16,68.29,3800.0,68.3,68.35,68.16,68.29,3800.0
2015-11-18 11:20:00,68.27,68.39,68.17,68.35,5929.0,68.27,68.39,68.17,68.35,5929.0
2015-11-18 11:30:00,68.33,68.5,68.32,68.41,16194.0,68.33,68.5,68.32,68.41,16194.0
2015-11-18 11:40:00,68.41,68.44,68.32,68.41,4375.0,68.41,68.44,68.32,68.41,4375.0
2015-11-18 11:50:00,68.44,68.55,68.43,68.49,20456.0,68.44,68.55,68.43,68.49,20456.0
2015-11-18 12:00:00,68.48,68.51,68.29,68.37,5400.0,68.48,68.51,68.29,68.37,5400.0
2015-11-18 12:10:00,68.39,68.47,68.31,68.42,3246.0,68.39,68.47,68.31,68.42,3246.0
2015-11-18 12:20:00,68.4,68.45,68.35,68.41,3550.0,68.4,68.45,68.35,68.41,3550.0
2015-11-18 12:30:00,68.42,68.58,68.37,68.39,5575.0,68.42,68.58,68.37,68.39,5575.0
2015-11-18 12:40:00,68.38,68.4,68.22,68.29,3600.0,68.38,68.4,68.22,68.29,3600.0
2015-11-18 12:50:00,68.3,68.49,68.3,68.41,10356.0,68.3,68.49,68.3,68.41,10356.0
2015-11-18 13:00:00,68.38,68.5,68.2,68.44,62680.0,68.38,68.5,68.2,68.44,62680.0
2015-11-18 13:10:00,68.44,68.46,68.34,68.36,47293.0,68.44,68.46,68.34,68.36,47293.0
2015-11-18 13:20:00,68.37,68.45,68.33,68.4,47661.0,68.37,68.45,68.33,68.4,47661.0
2015-11-18 13:30:00,68.42,68.45,68.38,68.43,25648.0,68.42,68.45,68.38,68.43,25648.0
2015-11-18 13:40:00,68.43,68.44,68.22,68.26,36713.0,68.43,68.44,68.22,68.26,36713.0
2015-11-18 13:50:00,68.27,68.36,68.19,68.36,4603.0,68.27,68.36,68.19,68.36,4603.0
2015-11-18 14:00:00,68.35,68.4,68.2,68.34,31002.0,68.35,68.4,68.2,68.34,31002.0
2015-11-18 14:10:00,68.31,68.43,68.19,68.3,22808.0,68.31,68.43,68.19,68.3,22808.0
2015-11-18 14:20:00,68.3,68.4,68.25,68.28,9023.0,68.3,68.4,68.25,68.28,9023.0
2015-11-18 14:30:00,68.31,68.52,68.26,68.5,7171.0,68.31,68.52,68.26,68.5,7171.0
2015-11-18 14:40:00,68.51,68.56,68.35,68.44,11596.0,68.51,68.56,68.35,68.44,11596.0
2015-11-18 14:50:00,68.41,68.52,68.27,68.34,26367.0,68.41,68.52,68.27,68.34,26367.0
2015-11-18 15:00:00,68.36,68.43,68.23,68.26,7693.0,68.36,68.43,68.23,68.26,7693.0
2015-11-18 15:10:00,68.28,68.37,68.23,68.33,14406.0,68.28,68.37,68.23,68.33,14406.0
2015-11-18 15:20:00,68.31,68.5,68.28,68.45,14952.0,68.31,68.5,68.28,68.45,14952.0
2015-11-18 15:30:00,68.46,68.59,68.36,68.38,17782.0,68.46,68.59,68.36,68.38,17782.0
2015-11-18 15:40:00,68.41,68.48,68.32,68.42,21912.0,68.41,68.48,68.32,68.42,21912.0
2015-11-18 15:50:00,68.5,68.5,68.29,68.37,150114.0,68.5,68.5,68.29,68.37,150114.0
2015-11-19 09:30:00,68.59,68.63,68.02,68.4,8375.0,68.59,68.63,68.02,68.4,8375.0
2015-11-19 09:40:00,68.32,68.57,68.24,68.45,15452.0,68.32,68.57,68.24,68.45,15452.0
2015-11-19 09:50:00,68.51,68.58,68.37,68.43,4033.0,68.51,68.58,68.37,68.43,4033.0
2015-11-19 10:00:00,68.42,68.58,68.34,68.49,7413.0,68.42,68.58,68.34,68.49,7413.0
2015-11-19 10:10:00,68.49,68.56,68.42,68.51,4745.0,68.49,68.56,68.42,68.51,4745.0
2015-11-19 10:20:00,68.54,68.68,68.45,68.63,3322.0,68.54,68.68,68.45,68.63,3322.0
2015-11-19 10:30:00,68.71,68.71,68.55,68.7,5900.0,68.71,68.71,68.55,68.7,5900.0
2015-11-19 10:40:00,68.75,68.96,68.75,68.96,4951.0,68.75,68.96,68.75,68.96,4951.0
2015-11-19 10:50:00,68.97,69.01,68.84,68.97,3600.0,68.97,69.01,68.84,68.97,3600.0
2015-11-19 11:00:00,69.02,69.02,68.87,68.94,3600.0,69.02,69.02,68.87,68.94,3600.0
2015-11-19 11:10:00,68.95,69.17,68.95,69.12,5816.0,68.95,69.17,68.95,69.12,5816.0
2015-11-19 11:20:00,69.12,69.18,69.08,69.11,4277.0,69.12,69.18,69.08,69.11,4277.0
2015-11-19 11:30:00,69.17,69.29,69.15,69.29,10561.0,69.17,69.29,69.15,69.29,10561.0
2015-11-19 11:40:00,69.25,69.38,69.19,69.22,11298.0,69.25,69.38,69.19,69.22,11298.0
2015-11-19 11:50:00,69.22,69.28,69.19,69.23,2200.0,69.22,69.28,69.19,69.23,2200.0
2015-11-19 12:00:00,69.23,69.31,68.86,68.86,24079.0,69.23,69.31,68.86,68.86,24079.0
2015-11-19 12:10:00,68.9,68.99,68.83,68.85,3600.0,68.9,68.99,68.83,68.85,3600.0
2015-11-19 12:20:00,68.86,68.9,68.77,68.77,2600.0,68.86,68.9,68.77,68.77,2600.0
2015-11-19 12:30:00,68.74,68.8,68.67,68.67,2100.0,68.74,68.8,68.67,68.67,2100.0
2015-11-19 12:40:00,68.62,68.67,68.48,68.48,3200.0,68.62,68.67,68.48,68.48,3200.0
2015-11-19 12:50:00,68.49,68.5,68.43,68.44,2170.0,68.49,68.5,68.43,68.44,2170.0
2015-11-19 13:00:00,68.42,68.42,68.26,68.37,3600.0,68.42,68.42,68.26,68.37,3600.0
2015-11-19 13:10:00,68.34,68.42,68.27,68.34,1900.0,68.34,68.42,68.27,68.34,1900.0
2015-11-19 13:20:00,68.31,68.4,68.28,68.3,2420.0,68.31,68.4,68.28,68.3,2420.0
2015-11-19 13:30:00,68.27,68.37,68.22,68.22,4100.0,68.27,68.37,68.22,68.22,4100.0
2015-11-19 13:40:00,68.23,68.24,68.17,68.17,2237.0,68.23,68.24,68.17,68.17,2237.0
2015-11-19 13:50:00,68.17,68.26,68.1,68.24,24148.0,68.17,68.26,68.1,68.24,24148.0
2015-11-19 14:00:00,68.27,68.5,68.23,68.46,6800.0,68.27,68.5,68.23,68.46,6800.0
2015-11-19 14:10:00,68.53,68.7,68.45,68.64,5019.0,68.53,68.7,68.45,68.64,5019.0
2015-11-19 14:20:00,68.59,68.63,68.54,68.6,4053.0,68.59,68.63,68.54,68.6,4053.0
2015-11-19 14:30:00,68.6,68.83,68.57,68.79,7315.0,68.6,68.83,68.57,68.79,7315.0
2015-11-19 14:40:00,68.78,68.83,68.65,68.66,4812.0,68.78,68.83,68.65,68.66,4812.0
2015-11-19 14:50:00,68.58,68.7,68.53,68.58,10541.0,68.58,68.7,68.53,68.58,10541.0
2015-11-19 15:00:00,68.58,68.78,68.58,68.75,8523.0,68.58,68.78,68.58,68.75,8523.0
2015-11-19 15:10:00,68.75,68.79,68.63,68.68,8050.0,68.75,68.79,68.63,68.68,8050.0
2015-11-19 15:20:00,68.72,68.93,68.7,68.88,8260.0,68.72,68.93,68.7,68.88,8260.0
2015-11-19 15:30:00,68.9,68.95,68.85,68.95,9680.0,68.9,68.95,68.85,68.95,9680.0
2015-11-19 15:40:00,68.95,69.03,68.92,68.92,13837.0,68.95,69.03,68.92,68.92,13837.0
2015-11-19 15:50:00,68.86,69.11,68.86,69.06,64714.0,68.86,69.11,68.86,69.06,64714.0
2015-11-20 09:30:00,69.5,69.96,68.94,69.56,8460.0,69.5,69.96,68.94,69.56,8460.0
2015-11-20 09:40:00,69.58,69.58,69.19,69.25,7114.0,69.58,69.58,69.19,69.25,7114.0
2015-11-20 09:50:00,69.25,69.56,69.25,69.48,7717.0,69.25,69.56,69.25,69.48,7717.0
2015-11-20 10:00:00,69.48,69.64,69.42,69.62,1276.0,69.48,69.64,69.42,69.62,1276.0
2015-11-20 10:10:00,69.66,70.22,69.66,70.19,3484.0,69.66,70.22,69.66,70.19,3484.0
2015-11-20 10:20:00,70.19,70.19,69.94,69.97,5600.0,70.19,70.19,69.94,69.97,5600.0
2015-11-20 10:30:00,70.02,70.1,69.86,69.98,3800.0,70.02,70.1,69.86,69.98,3800.0
2015-11-20 10:40:00,70.01,70.08,69.95,70.07,1400.0,70.01,70.08,69.95,70.07,1400.0
2015-11-20 10:50:00,70.03,70.1,70.0,70.0,2100.0,70.03,70.1,70.0,70.0,2100.0
2015-11-20 11:00:00,70.01,70.18,70.01,70.17,2800.0,70.01,70.18,70.01,70.17,2800.0
2015-11-20 11:10:00,70.21,70.46,70.21,70.46,3293.0,70.21,70.46,70.21,70.46,3293.0
2015-11-20 11:20:00,70.46,70.53,70.35,70.36,5112.0,70.46,70.53,70.35,70.36,5112.0
2015-11-20 11:30:00,70.35,70.36,70.17,70.17,3086.0,70.35,70.36,70.17,70.17,3086.0
2015-11-20 11:40:00,70.23,70.26,70.06,70.09,2927.0,70.23,70.26,70.06,70.09,2927.0
2015-11-20 11:50:00,70.12,70.13,69.9,69.9,4712.0,70.12,70.13,69.9,69.9,4712.0
2015-11-20 12:00:00,69.95,69.95,69.69,69.86,13430.0,69.95,69.95,69.69,69.86,13430.0
2015-11-20 12:10:00,69.76,70.04,69.76,69.96,17971.0,69.76,70.04,69.76,69.96,17971.0
2015-11-20 12:20:00,69.96,70.09,69.96,70.03,3600.0,69.96,70.09,69.96,70.03,3600.0
2015-11-20 12:30:00,69.98,70.14,69.98,70.06,13312.0,69.98,70.14,69.98,70.06,13312.0
2015-11-20 12:40:00,70.07,70.19,70.05,70.05,2200.0,70.07,70.19,70.05,70.05,2200.0
2015-11-20 12:50:00,70.03,70.03,69.74,69.74,3300.0,70.03,70.03,69.74,69.74,3300.0
2015-11-20 13:00:00,69.74,69.76,69.65,69.65,3600.0,69.74,69.76,69.65,69.65,3600.0
2015-11-20 13:10:00,69.62,69.68,69.57,69.57,2100.0,69.62,69.68,69.57,69.57,2100.0
2015-11-20 13:20:00,69.53,69.56,69.4,69.42,4800.0,69.53,69.56,69.4,69.42,4800.0
2015-11-20 13:30:00,69.4,69.45,69.18,69.18,6698.0,69.4,69.45,69.18,69.18,6698.0
2015-11-20 13:40:00,69.14,69.38,69.14,69.38,3510.0,69.14,69.38,69.14,69.38,3510.0
2015-11-20 13:50:00,69.39,69.55,69.38,69.48,3701.0,69.39,69.55,69.38,69.48,3701.0
2015-11-20 14:00:00,69.47,69.48,69.41,69.48,4642.0,69.47,69.48,69.41,69.48,4642.0
2015-11-20 14:10:00,69.46,69.55,69.46,69.55,2392.0,69.46,69.55,69.46,69.55,2392.0
2015-11-20 14:20:00,69.57,69.6,69.52,69.54,1700.0,69.57,69.6,69.52,69.54,1700.0
2015-11-20 14:30:00,69.54,69.6,69.49,69.56,2545.0,69.54,69.6,69.49,69.56,2545.0
2015-11-20 14:40:00,69.56,69.63,69.49,69.49,4482.0,69.56,69.63,69.49,69.49,4482.0
2015-11-20 14:50:00,69.52,69.64,69.39,69.39,3399.0,69.52,69.64,69.39,69.39,3399.0
2015-11-20 15:00:00,69.39,69.42,69.3,69.42,7712.0,69.39,69.42,69.3,69.42,7712.0
2015-11-20 15:10:00,69.41,69.44,69.2,69.24,12542.0,69.41,69.44,69.2,69.24,12542.0
2015-11-20 15:20:00,69.21,69.23,69.1,69.11,15611.0,69.21,69.23,69.1,69.11,15611.0
2015-11-20 15:30:00,69.14,69.24,69.12,69.23,11736.0,69.14,69.24,69.12,69.23,11736.0
2015-11-20 15:40:00,69.23,69.36,69.1,69.14,19303.0,69.23,69.36,69.1,69.14,19303.0
2015-11-20 15:50:00,69.17,69.25,69.08,69.23,38388.0,69.17,69.25,69.08,69.23,38388.0
2015-11-23 09:30:00,68.66,69.09,68.34,68.39,16812.0,68.66,69.09,68.34,68.39,16812.0
2015-11-23 09:40:00,68.46,68.62,68.29,68.51,8777.0,68.46,68.62,68.29,68.51,8777.0
2015-11-23 09:50:00,68.63,68.85,68.01,68.69,19634.0,68.63,68.85,68.01,68.69,19634.0
2015-11-23 10:00:00,68.86,69.05,68.65,68.73,12360.0,68.86,69.05,68.65,68.73,12360.0
2015-11-23 10:10:00,68.75,69.41,68.7,69.32,29217.0,68.75,69.41,68.7,69.32,29217.0
2015-11-23 10:20:00,69.29,69.43,69.12,69.42,11171.0,69.29,69.43,69.12,69.42,11171.0
2015-11-23 10:30:00,69.36,69.75,69.35,69.56,17924.0,69.36,69.75,69.35,69.56,17924.0
2015-11-23 10:40:00,69.58,69.71,69.48,69.68,10630.0,69.58,69.71,69.48,69.68,10630.0
2015-11-23 10:50:00,69.61,69.69,69.51,69.66,9502.0,69.61,69.69,69.51,69.66,9502.0
2015-11-23 11:00:00,69.66,69.66,69.5,69.6,4381.0,69.66,69.66,69.5,69.6,4381.0
2015-11-23 11:10:00,69.62,69.71,69.5,69.66,6998.0,69.62,69.71,69.5,69.66,6998.0
2015-11-23 11:20:00,69.63,69.85,69.6,69.68,8505.0,69.63,69.85,69.6,69.68,8505.0
2015-11-23 11:30:00,69.66,69.82,69.66,69.78,6241.0,69.66,69.82,69.66,69.78,6241.0
2015-11-23 11:40:00,69.77,69.93,69.77,69.77,6182.0,69.77,69.93,69.77,69.77,6182.0
2015-11-23 11:50:00,69.77,69.94,69.69,69.94,7501.0,69.77,69.94,69.69,69.94,7501.0
2015-11-23 12:00:00,69.9,69.99,69.7,69.7,5026.0,69.9,69.99,69.7,69.7,5026.0
2015-11-23 12:10:00,69.64,69.68,69.46,69.46,5567.0,69.64,69.68,69.46,69.46,5567.0
2015-11-23 12:20:00,69.49,69.55,69.4,69.47,9102.0,69.49,69.55,69.4,69.47,9102.0
2015-11-23 12:30:00,69.43,69.49,69.37,69.44,6932.0,69.43,69.49,69.37,69.44,6932.0
2015-11-23 12:40:00,69.44,69.44,69.05,69.21,14150.0,69.44,69.44,69.05,69.21,14150.0
2015-11-23 12:50:00,69.17,69.48,69.17,69.38,18486.0,69.17,69.48,69.17,69.38,18486.0
2015-11-23 13:00:00,69.37,69.5,69.36,69.42,6709.0,69.37,69.5,69.36,69.42,6709.0
2015-11-23 13:10:00,69.44,69.48,69.27,69.3,6326.0,69.44,69.48,69.27,69.3,6326.0
2015-11-23 13:20:00,69.35,69.39,69.28,69.31,5544.0,69.35,69.39,69.28,69.31,5544.0
2015-11-23 13:30:00,69.28,69.4,69.24,69.38,2595.0,69.28,69.4,69.24,69.38,2595.0
2015-11-23 13:40:00,69.36,69.5,69.34,69.42,10593.0,69.36,69.5,69.34,69.42,10593.0
2015-11-23 13:50:00,69.48,69.48,69.12,69.12,18049.0,69.48,69.48,69.12,69.12,18049.0
2015-11-23 14:00:00,69.15,69.3,68.98,69.02,14192.0,69.15,69.3,68.98,69.02,14192.0
2015-11-23 14:10:00,68.95,69.16,68.95,69.15,6855.0,68.95,69.16,68.95,69.15,6855.0
2015-11-23 14:20:00,69.16,69.16,69.0,69.16,7823.0,69.16,69.16,69.0,69.16,7823.0
2015-11-23 14:30:00,69.15,69.15,68.91,69.01,7293.0,69.15,69.15,68.91,69.01,7293.0
2015-11-23 14:40:00,69.03,69.18,69.01,69.17,9667.0,69.03,69.18,69.01,69.17,9667.0
2015-11-23 14:50:00,69.18,69.28,69.15,69.2,5887.0,69.18,69.28,69.15,69.2,5887.0
2015-11-23 15:00:00,69.22,69.33,69.16,69.2,11604.0,69.22,69.33,69.16,69.2,11604.0
2015-11-23 15:10:00,69.2,69.23,69.13,69.17,17677.0,69.2,69.23,69.13,69.17,17677.0
2015-11-23 15:20:00,69.18,69.21,69.06,69.07,12512.0,69.18,69.21,69.06,69.07,12512.0
2015-11-23 15:30:00,69.08,69.12,68.95,69.0,27065.0,69.08,69.12,68.95,69.0,27065.0
2015-11-23 15:40:00,69.0,69.05,68.87,69.03,17161.0,69.0,69.05,68.87,69.03,17161.0
2015-11-23 15:50:00,69.05,69.16,69.03,69.05,31520.0,69.05,69.16,69.03,69.05,31520.0
2015-11-24 09:30:00,68.59,68.78,68.16,68.56,5916.0,68.59,68.78,68.16,68.56,5916.0
2015-11-24 09:40:00,68.52,68.63,68.45,68.57,3588.0,68.52,68.63,68.45,68.57,3588.0
2015-11-24 09:50:00,68.65,69.0,68.65,68.86,5400.0,68.65,69.0,68.65,68.86,5400.0
2015-11-24 10:00:00,68.94,69.06,68.69,68.91,8387.0,68.94,69.06,68.69,68.91,8387.0
2015-11-24 10:10:00,68.95,68.99,68.72,68.77,10325.0,68.95,68.99,68.72,68.77,10325.0
2015-11-24 10:20:00,68.75,68.87,68.72,68.75,8308.0,68.75,68.87,68.72,68.75,8308.0
2015-11-24 10:30:00,68.75,68.81,68.68,68.8,13226.0,68.75,68.81,68.68,68.8,13226.0
2015-11-24 10:40:00,68.81,68.97,68.8,68.82,4523.0,68.81,68.97,68.8,68.82,4523.0
2015-11-24 10:50:00,68.81,69.06,68.81,68.98,3680.0,68.81,69.06,68.81,68.98,3680.0
2015-11-24 11:00:00,68.97,69.05,68.9,69.02,11189.0,68.97,69.05,68.9,69.02,11189.0
2015-11-24 11:10:00,69.06,69.06,68.48,68.65,17259.0,69.06,69.06,68.48,68.65,17259.0
2015-11-24 11:20:00,68.67,68.72,68.62,68.7,10225.0,68.67,68.72,68.62,68.7,10225.0
2015-11-24 11:30:00,68.74,68.74,68.62,68.65,8575.0,68.74,68.74,68.62,68.65,8575.0
2015-11-24 11:40:00,68.69,68.72,68.57,68.57,6487.0,68.69,68.72,68.57,68.57,6487.0
2015-11-24 11:50:00,68.57,68.61,68.44,68.44,9462.0,68.57,68.61,68.44,68.44,9462.0
2015-11-24 12:00:00,68.44,68.51,68.39,68.45,10382.0,68.44,68.51,68.39,68.45,10382.0
2015-11-24 12:10:00,68.44,68.55,68.44,68.5,9509.0,68.44,68.55,68.44,68.5,9509.0
2015-11-24 12:20:00,68.52,68.54,68.47,68.54,7198.0,68.52,68.54,68.47,68.54,7198.0
2015-11-24 12:30:00,68.53,68.53,68.44,68.53,3958.0,68.53,68.53,68.44,68.53,3958.0
2015-11-24 12:40:00,68.54,68.55,68.46,68.54,9506.0,68.54,68.55,68.46,68.54,9506.0
2015-11-24 12:50:00,68.52,68.52,68.45,68.5,3777.0,68.52,68.52,68.45,68.5,3777.0
2015-11-24 13:00:00,68.52,68.54,68.46,68.52,7126.0,68.52,68.54,68.46,68.52,7126.0
2015-11-24 13:10:00,68.52,68.53,68.4,68.42,4825.0,68.52,68.53,68.4,68.42,4825.0
2015-11-24 13:20:00,68.43,68.56,68.43,68.49,7550.0,68.43,68.56,68.43,68.49,7550.0
2015-11-24 13:30:00,68.49,68.52,68.24,68.27,6007.0,68.49,68.52,68.24,68.27,6007.0
2015-11-24 13:40:00,68.29,68.42,68.29,68.4,7350.0,68.29,68.42,68.29,68.4,7350.0
2015-11-24 13:50:00,68.43,68.45,68.29,68.36,9027.0,68.43,68.45,68.29,68.36,9027.0
2015-11-24 14:00:00,68.41,68.63,68.41,68.6,4590.0,68.41,68.63,68.41,68.6,4590.0
2015-11-24 14:10:00,68.61,68.65,68.52,68.65,5300.0,68.61,68.65,68.52,68.65,5300.0
2015-11-24 14:20:00,68.7,68.71,68.57,68.63,5766.0,68.7,68.71,68.57,68.63,5766.0
2015-11-24 14:30:00,68.66,68.92,68.66,68.83,4788.0,68.66,68.92,68.66,68.83,4788.0
2015-11-24 14:40:00,68.78,68.8,68.58,68.8,12497.0,68.78,68.8,68.58,68.8,12497.0
2015-11-24 14:50:00,68.79,68.98,68.79,68.98,2070.0,68.79,68.98,68.79,68.98,2070.0
2015-11-24 15:00:00,68.98,68.99,68.9,68.99,6571.0,68.98,68.99,68.9,68.99,6571.0
2015-11-24 15:10:00,68.95,69.16,68.93,69.15,5963.0,68.95,69.16,68.93,69.15,5963.0
2015-11-24 15:20:00,69.03,69.16,69.03,69.11,9517.0,69.03,69.16,69.03,69.11,9517.0
2015-11-24 15:30:00,69.09,69.1,68.98,69.01,14436.0,69.09,69.1,68.98,69.01,14436.0
2015-11-24 15:40:00,69.02,69.08,68.96,69.01,10199.0,69.02,69.08,68.96,69.01,10199.0
2015-11-24 15:50:00,68.99,69.12,68.92,69.0,28198.0,68.99,69.12,68.92,69.0,28198.0
2015-11-25 09:30:00,69.15,69.35,69.0,69.28,10357.0,69.15,69.35,69.0,69.28,10357.0
2015-11-25 09:40:00,68.99,69.17,68.88,68.89,9970.0,68.99,69.17,68.88,68.89,9970.0
2015-11-25 09:50:00,68.91,69.15,68.88,69.03,6434.0,68.91,69.15,68.88,69.03,6434.0
2015-11-25 10:00:00,69.12,69.13,68.87,69.03,8168.0,69.12,69.13,68.87,69.03,8168.0
2015-11-25 10:10:00,68.93,69.07,68.91,68.98,3600.0,68.93,69.07,68.91,68.98,3600.0
2015-11-25 10:20:00,69.0,69.07,68.87,68.9,5862.0,69.0,69.07,68.87,68.9,5862.0
2015-11-25 10:30:00,68.91,69.13,68.91,69.1,7876.0,68.91,69.13,68.91,69.1,7876.0
2015-11-25 10:40:00,69.05,69.13,68.94,69.01,5258.0,69.05,69.13,68.94,69.01,5258.0
2015-11-25 10:50:00,69.05,69.12,68.97,69.12,18605.0,69.05,69.12,68.97,69.12,18605.0
2015-11-25 11:00:00,69.16,69.52,69.16,69.52,5230.0,69.16,69.52,69.16,69.52,5230.0
2015-11-25 11:10:00,69.52,69.7,69.52,69.67,4700.0,69.52,69.7,69.52,69.67,4700.0
2015-11-25 11:20:00,69.71,69.71,69.56,69.58,4023.0,69.71,69.71,69.56,69.58,4023.0
2015-11-25 11:30:00,69.59,69.78,69.59,69.78,3850.0,69.59,69.78,69.59,69.78,3850.0
2015-11-25 11:40:00,69.81,69.82,69.74,69.74,2507.0,69.81,69.82,69.74,69.74,2507.0
2015-11-25 11:50:00,69.79,69.98,69.79,69.95,4100.0,69.79,69.98,69.79,69.95,4100.0
2015-11-25 12:00:00,69.93,69.99,69.9,69.99,1851.0,69.93,69.99,69.9,69.99,1851.0
2015-11-25 12:10:00,69.95,70.14,69.95,70.04,8332.0,69.95,70.14,69.95,70.04,8332.0
2015-11-25 12:20:00,70.1,70.14,70.06,70.07,3248.0,70.1,70.14,70.06,70.07,3248.0
2015-11-25 12:30:00,70.05,70.1,70.0,70.05,3711.0,70.05,70.1,70.0,70.05,3711.0
2015-11-25 12:40:00,70.03,70.04,69.94,69.94,1041.0,70.03,70.04,69.94,69.94,1041.0
2015-11-25 12:50:00,70.02,70.05,69.91,69.91,4950.0,70.02,70.05,69.91,69.91,4950.0
2015-11-25 13:00:00,69.94,69.99,69.87,69.98,2500.0,69.94,69.99,69.87,69.98,2500.0
2015-11-25 13:10:00,69.98,69.99,69.76,69.76,5156.0,69.98,69.99,69.76,69.76,5156.0
2015-11-25 13:20:00,69.7,69.82,69.68,69.73,2100.0,69.7,69.82,69.68,69.73,2100.0
2015-11-25 13:30:00,69.72,69.8,69.72,69.79,1711.0,69.72,69.8,69.72,69.79,1711.0
2015-11-25 13:40:00,69.81,69.95,69.77,69.95,4756.0,69.81,69.95,69.77,69.95,4756.0
2015-11-25 13:50:00,70.01,70.12,69.95,70.12,5753.0,70.01,70.12,69.95,70.12,5753.0
2015-11-25 14:00:00,70.11,70.3,70.1,70.28,2500.0,70.11,70.3,70.1,70.28,2500.0
2015-11-25 14:10:00,70.35,70.47,70.32,70.47,3911.0,70.35,70.47,70.32,70.47,3911.0
2015-11-25 14:20:00,70.42,70.46,70.37,70.45,4750.0,70.42,70.46,70.37,70.45,4750.0
2015-11-25 14:30:00,70.42,70.44,70.3,70.3,4252.0,70.42,70.44,70.3,70.3,4252.0
2015-11-25 14:40:00,70.3,70.3,70.2,70.3,5250.0,70.3,70.3,70.2,70.3,5250.0
2015-11-25 14:50:00,70.3,70.35,70.2,70.35,6390.0,70.3,70.35,70.2,70.35,6390.0
2015-11-25 15:00:00,70.38,70.38,70.22,70.35,4678.0,70.38,70.38,70.22,70.35,4678.0
2015-11-25 15:10:00,70.34,70.35,70.25,70.3,6340.0,70.34,70.35,70.25,70.3,6340.0
2015-11-25 15:20:00,70.24,70.39,70.24,70.31,6596.0,70.24,70.39,70.24,70.31,6596.0
2015-11-25 15:30:00,70.29,70.37,70.19,70.26,8465.0,70.29,70.37,70.19,70.26,8465.0
2015-11-25 15:40:00,70.24,70.25,70.16,70.23,18421.0,70.24,70.25,70.16,70.23,18421.0
2015-11-25 15:50:00,70.23,70.27,70.11,70.25,31086.0,70.23,70.27,70.11,70.25,31086.0
2015-11-27 09:30:00,70.28,70.91,69.98,70.39,3344.0,70.28,70.91,69.98,70.39,3344.0
2015-11-27 09:40:00,70.52,70.7,70.47,70.58,5258.0,70.52,70.7,70.47,70.58,5258.0
2015-11-27 09:50:00,70.62,70.99,70.62,70.89,6044.0,70.62,70.99,70.62,70.89,6044.0
2015-11-27 10:00:00,70.88,70.88,70.41,70.74,10026.0,70.88,70.88,70.41,70.74,10026.0
2015-11-27 10:10:00,70.73,70.85,70.67,70.84,3297.0,70.73,70.85,70.67,70.84,3297.0
2015-11-27 10:20:00,70.8,71.07,70.76,71.04,5073.0,70.8,71.07,70.76,71.04,5073.0
2015-11-27 10:30:00,71.04,71.04,70.85,70.85,3600.0,71.04,71.04,70.85,70.85,3600.0
2015-11-27 10:40:00,70.94,71.07,70.78,70.79,4600.0,70.94,71.07,70.78,70.79,4600.0
2015-11-27 10:50:00,70.76,70.83,70.68,70.83,3400.0,70.76,70.83,70.68,70.83,3400.0
2015-11-27 11:00:00,70.87,71.1,70.86,71.1,4149.0,70.87,71.1,70.86,71.1,4149.0
2015-11-27 11:10:00,71.08,71.2,70.98,71.18,4748.0,71.08,71.2,70.98,71.18,4748.0
2015-11-27 11:20:00,71.18,71.19,71.08,71.15,3258.0,71.18,71.19,71.08,71.15,3258.0
2015-11-27 11:30:00,71.04,71.13,70.98,70.98,2800.0,71.04,71.13,70.98,70.98,2800.0
2015-11-27 11:40:00,70.94,71.04,70.85,70.86,7780.0,70.94,71.04,70.85,70.86,7780.0
2015-11-27 11:50:00,70.82,70.87,70.69,70.78,5542.0,70.82,70.87,70.69,70.78,5542.0
2015-11-27 12:00:00,70.84,70.86,70.74,70.77,3088.0,70.84,70.86,70.74,70.77,3088.0
2015-11-27 12:10:00,70.78,70.82,70.76,70.82,6810.0,70.78,70.82,70.76,70.82,6810.0
2015-11-27 12:20:00,70.82,70.9,70.75,70.85,4180.0,70.82,70.9,70.75,70.85,4180.0
2015-11-27 12:30:00,70.87,70.88,70.75,70.77,5125.0,70.87,70.88,70.75,70.77,5125.0
2015-11-27 12:40:00,70.82,70.83,70.57,70.64,17721.0,70.82,70.83,70.57,70.64,17721.0
2015-11-27 12:50:00,70.64,70.69,70.53,70.68,8724.0,70.64,70.69,70.53,70.68,8724.0
2015-11-30 09:30:00,70.86,70.86,69.53,70.46,11874.0,70.86,70.86,69.53,70.46,11874.0
2015-11-30 09:40:00,70.47,70.49,70.1,70.11,6771.0,70.47,70.49,70.1,70.11,6771.0
2015-11-30 09:50:00,70.24,70.37,69.93,69.97,10384.0,70.24,70.37,69.93,69.97,10384.0
2015-11-30 10:00:00,69.99,70.23,69.97,70.13,5076.0,69.99,70.23,69.97,70.13,5076.0
2015-11-30 10:10:00,70.13,70.17,70.01,70.07,4320.0,70.13,70.17,70.01,70.07,4320.0
2015-11-30 10:20:00,70.15,70.23,69.73,69.73,5687.0,70.15,70.23,69.73,69.73,5687.0
2015-11-30 10:30:00,69.71,70.1,69.69,70.1,6400.0,69.71,70.1,69.69,70.1,6400.0
2015-11-30 10:40:00,70.1,70.17,70.08,70.11,4300.0,70.1,70.17,70.08,70.11,4300.0
2015-11-30 10:50:00,70.15,70.35,70.15,70.19,7201.0,70.15,70.35,70.15,70.19,7201.0
2015-11-30 11:00:00,70.16,70.48,70.16,70.4,8655.0,70.16,70.48,70.16,70.4,8655.0
2015-11-30 11:10:00,70.42,70.47,70.32,70.36,4100.0,70.42,70.47,70.32,70.36,4100.0
2015-11-30 11:20:00,70.34,70.49,70.26,70.42,7772.0,70.34,70.49,70.26,70.42,7772.0
2015-11-30 11:30:00,70.43,70.5,70.42,70.42,3009.0,70.43,70.5,70.42,70.42,3009.0
2015-11-30 11:40:00,70.4,70.49,70.35,70.45,2994.0,70.4,70.49,70.35,70.45,2994.0
2015-11-30 11:50:00,70.45,70.45,70.35,70.35,1300.0,70.45,70.45,70.35,70.35,1300.0
2015-11-30 12:00:00,70.38,70.7,70.38,70.65,12588.0,70.38,70.7,70.38,70.65,12588.0
2015-11-30 12:10:00,70.63,70.7,70.53,70.67,7683.0,70.63,70.7,70.53,70.67,7683.0
2015-11-30 12:20:00,70.66,70.75,70.66,70.69,3752.0,70.66,70.75,70.66,70.69,3752.0
2015-11-30 12:30:00,70.69,70.85,70.64,70.78,11485.0,70.69,70.85,70.64,70.78,11485.0
2015-11-30 12:40:00,70.79,70.97,70.76,70.96,13675.0,70.79,70.97,70.76,70.96,13675.0
2015-11-30 12:50:00,70.95,70.96,70.76,70.77,8536.0,70.95,70.96,70.76,70.77,8536.0
2015-11-30 13:00:00,70.72,70.76,70.66,70.75,8301.0,70.72,70.76,70.66,70.75,8301.0
2015-11-30 13:10:00,70.78,70.92,70.75,70.86,7486.0,70.78,70.92,70.75,70.86,7486.0
2015-11-30 13:20:00,70.87,71.12,70.87,71.07,12700.0,70.87,71.12,70.87,71.07,12700.0
2015-11-30 13:30:00,71.1,71.1,70.79,70.81,10280.0,71.1,71.1,70.79,70.81,10280.0
2015-11-30 13:40:00,70.81,70.86,70.75,70.86,6154.0,70.81,70.86,70.75,70.86,6154.0
2015-11-30 13:50:00,70.87,71.17,70.87,71.16,7945.0,70.87,71.17,70.87,71.16,7945.0
2015-11-30 14:00:00,71.14,71.24,71.08,71.21,16539.0,71.14,71.24,71.08,71.21,16539.0
2015-11-30 14:10:00,71.21,71.33,71.21,71.31,7677.0,71.21,71.33,71.21,71.31,7677.0
2015-11-30 14:20:00,71.26,71.35,71.15,71.15,12689.0,71.26,71.35,71.15,71.15,12689.0
2015-11-30 14:30:00,71.13,71.19,71.04,71.07,3600.0,71.13,71.19,71.04,71.07,3600.0
2015-11-30 14:40:00,71.04,71.09,70.76,70.77,4392.0,71.04,71.09,70.76,70.77,4392.0
2015-11-30 14:50:00,70.76,70.8,70.68,70.74,4302.0,70.76,70.8,70.68,70.74,4302.0
2015-11-30 15:00:00,70.71,70.71,70.63,70.71,7916.0,70.71,70.71,70.63,70.71,7916.0
2015-11-30 15:10:00,70.69,70.69,70.64,70.66,8985.0,70.69,70.69,70.64,70.66,8985.0
2015-11-30 15:20:00,70.66,70.72,70.65,70.72,9190.0,70.66,70.72,70.65,70.72,9190.0
2015-11-30 15:30:00,70.71,70.84,70.69,70.84,10198.0,70.71,70.84,70.69,70.84,10198.0
2015-11-30 15:40:00,70.82,70.86,70.75,70.8,19296.0,70.82,70.86,70.75,70.8,19296.0
2015-11-30 15:50:00,70.83,70.91,70.75,70.8,57429.0,70.83,70.91,70.75,70.8,57429.0
2015-12-01 09:30:00,70.25,71.16,69.16,71.13,54980.0,70.25,71.16,69.16,71.13,54980.0
2015-12-01 09:40:00,71.04,71.63,71.04,71.63,6436.0,71.04,71.63,71.04,71.63,6436.0
2015-12-01 09:50:00,71.7,71.76,71.39,71.71,8532.0,71.7,71.76,71.39,71.71,8532.0
2015-12-01 10:00:00,71.61,71.87,71.3,71.44,18365.0,71.61,71.87,71.3,71.44,18365.0
2015-12-01 10:10:00,71.44,71.44,71.03,71.17,28662.0,71.44,71.44,71.03,71.17,28662.0
2015-12-01 10:20:00,71.24,71.43,71.0,71.0,17708.0,71.24,71.43,71.0,71.0,17708.0
2015-12-01 10:30:00,70.92,71.16,70.87,71.15,11480.0,70.92,71.16,70.87,71.15,11480.0
2015-12-01 10:40:00,71.17,71.72,71.17,71.54,9700.0,71.17,71.72,71.17,71.54,9700.0
2015-12-01 10:50:00,71.57,71.65,71.28,71.28,4500.0,71.57,71.65,71.28,71.28,4500.0
2015-12-01 11:00:00,71.35,71.46,71.24,71.43,8872.0,71.35,71.46,71.24,71.43,8872.0
2015-12-01 11:10:00,71.47,71.52,71.27,71.4,4300.0,71.47,71.52,71.27,71.4,4300.0
2015-12-01 11:20:00,71.41,71.58,71.37,71.55,8596.0,71.41,71.58,71.37,71.55,8596.0
2015-12-01 11:30:00,71.58,71.58,71.21,71.21,5062.0,71.58,71.58,71.21,71.21,5062.0
2015-12-01 11:40:00,71.2,71.22,71.04,71.22,5535.0,71.2,71.22,71.04,71.22,5535.0
2015-12-01 11:50:00,71.26,71.26,71.1,71.18,3316.0,71.26,71.26,71.1,71.18,3316.0
2015-12-01 12:00:00,71.18,71.35,71.18,71.35,2400.0,71.18,71.35,71.18,71.35,2400.0
2015-12-01 12:10:00,71.27,71.33,71.23,71.27,2718.0,71.27,71.33,71.23,71.27,2718.0
2015-12-01 12:20:00,71.24,71.38,71.22,71.35,3126.0,71.24,71.38,71.22,71.35,3126.0
2015-12-01 12:30:00,71.3,71.4,71.3,71.38,2060.0,71.3,71.4,71.3,71.38,2060.0
2015-12-01 12:40:00,71.35,71.43,71.35,71.35,3442.0,71.35,71.43,71.35,71.35,3442.0
2015-12-01 12:50:00,71.33,71.36,71.26,71.28,3200.0,71.33,71.36,71.26,71.28,3200.0
2015-12-01 13:00:00,71.24,71.24,71.13,71.15,3500.0,71.24,71.24,71.13,71.15,3500.0
2015-12-01 13:10:00,71.18,71.21,71.03,71.03,3038.0,71.18,71.21,71.03,71.03,3038.0
2015-12-01 13:20:00,71.07,71.19,71.02,71.02,4200.0,71.07,71.19,71.02,71.02,4200.0
2015-12-01 13:30:00,71.02,71.04,70.95,71.01,3511.0,71.02,71.04,70.95,71.01,3511.0
2015-12-01 13:40:00,71.03,71.15,71.0,71.09,5174.0,71.03,71.15,71.0,71.09,5174.0
2015-12-01 13:50:00,71.1,71.2,71.05,71.15,5496.0,71.1,71.2,71.05,71.15,5496.0
2015-12-01 14:00:00,71.14,71.46,71.14,71.45,10961.0,71.14,71.46,71.14,71.45,10961.0
2015-12-01 14:10:00,71.45,71.66,71.42,71.66,11957.0,71.45,71.66,71.42,71.66,11957.0
2015-12-01 14:20:00,71.67,71.75,71.64,71.73,6349.0,71.67,71.75,71.64,71.73,6349.0
2015-12-01 14:30:00,71.68,71.77,71.56,71.56,5190.0,71.68,71.77,71.56,71.56,5190.0
2015-12-01 14:40:00,71.55,71.56,71.41,71.51,9868.0,71.55,71.56,71.41,71.51,9868.0
2015-12-01 14:50:00,71.47,71.53,71.36,71.49,7924.0,71.47,71.53,71.36,71.49,7924.0
2015-12-01 15:00:00,71.5,71.75,71.49,71.73,8624.0,71.5,71.75,71.49,71.73,8624.0
2015-12-01 15:10:00,71.64,71.84,71.61,71.79,10229.0,71.64,71.84,71.61,71.79,10229.0
2015-12-01 15:20:00,71.77,71.86,71.67,71.67,9780.0,71.77,71.86,71.67,71.67,9780.0
2015-12-01 15:30:00,71.7,71.7,71.58,71.62,10415.0,71.7,71.7,71.58,71.62,10415.0
2015-12-01 15:40:00,71.64,71.65,71.48,71.56,13543.0,71.64,71.65,71.48,71.56,13543.0
2015-12-01 15:50:00,71.53,71.6,71.42,71.56,33718.0,71.53,71.6,71.42,71.56,33718.0
2015-12-02 09:30:00,71.54,71.54,71.05,71.45,5080.0,71.54,71.54,71.05,71.45,5080.0
2015-12-02 09:40:00,71.45,71.67,71.37,71.54,4902.0,71.45,71.67,71.37,71.54,4902.0
2015-12-02 09:50:00,71.52,71.73,71.33,71.73,1800.0,71.52,71.73,71.33,71.73,1800.0
2015-12-02 10:00:00,71.76,71.88,71.42,71.46,5722.0,71.76,71.88,71.42,71.46,5722.0
2015-12-02 10:10:00,71.42,71.65,71.39,71.62,7000.0,71.42,71.65,71.39,71.62,7000.0
2015-12-02 10:20:00,71.59,71.81,71.51,71.7,21403.0,71.59,71.81,71.51,71.7,21403.0
2015-12-02 10:30:00,71.6,71.8,71.51,71.78,4110.0,71.6,71.8,71.51,71.78,4110.0
2015-12-02 10:40:00,71.78,71.85,71.55,71.79,4820.0,71.78,71.85,71.55,71.79,4820.0
2015-12-02 10:50:00,71.8,72.4,71.79,72.32,20798.0,71.8,72.4,71.79,72.32,20798.0
2015-12-02 11:00:00,72.26,72.47,72.04,72.47,16155.0,72.26,72.47,72.04,72.47,16155.0
2015-12-02 11:10:00,72.38,72.51,72.19,72.27,15752.0,72.38,72.51,72.19,72.27,15752.0
2015-12-02 11:20:00,72.31,72.7,72.31,72.61,13252.0,72.31,72.7,72.31,72.61,13252.0
2015-12-02 11:30:00,72.57,72.79,72.55,72.79,9900.0,72.57,72.79,72.55,72.79,9900.0
2015-12-02 11:40:00,72.74,72.8,72.29,72.29,10916.0,72.74,72.8,72.29,72.29,10916.0
2015-12-02 11:50:00,72.25,72.37,72.15,72.37,3900.0,72.25,72.37,72.15,72.37,3900.0
2015-12-02 12:00:00,72.39,72.74,72.39,72.73,10506.0,72.39,72.74,72.39,72.73,10506.0
2015-12-02 12:10:00,72.69,72.76,72.56,72.61,18082.0,72.69,72.76,72.56,72.61,18082.0
2015-12-02 12:20:00,72.59,72.76,72.56,72.56,12100.0,72.59,72.76,72.56,72.56,12100.0
2015-12-02 12:30:00,72.56,72.7,72.55,72.69,9461.0,72.56,72.7,72.55,72.69,9461.0
2015-12-02 12:40:00,72.68,72.72,72.64,72.64,2300.0,72.68,72.72,72.64,72.64,2300.0
2015-12-02 12:50:00,72.64,72.7,72.55,72.6,6650.0,72.64,72.7,72.55,72.6,6650.0
2015-12-02 13:00:00,72.59,72.72,72.55,72.67,25500.0,72.59,72.72,72.55,72.67,25500.0
2015-12-02 13:10:00,72.63,72.72,72.55,72.61,17724.0,72.63,72.72,72.55,72.61,17724.0
2015-12-02 13:20:00,72.6,72.67,72.55,72.55,5390.0,72.6,72.67,72.55,72.55,5390.0
2015-12-02 13:30:00,72.58,72.68,72.51,72.6,13155.0,72.58,72.68,72.51,72.6,13155.0
2015-12-02 13:40:00,72.6,72.72,72.58,72.61,17828.0,72.6,72.72,72.58,72.61,17828.0
2015-12-02 13:50:00,72.59,72.67,72.5,72.5,19025.0,72.59,72.67,72.5,72.5,19025.0
2015-12-02 14:00:00,72.49,72.49,72.13,72.22,5300.0,72.49,72.49,72.13,72.22,5300.0
2015-12-02 14:10:00,72.2,72.22,71.91,72.0,7508.0,72.2,72.22,71.91,72.0,7508.0
2015-12-02 14:20:00,72.07,72.08,71.95,72.04,3795.0,72.07,72.08,71.95,72.04,3795.0
2015-12-02 14:30:00,72.04,72.17,71.96,72.07,9699.0,72.04,72.17,71.96,72.07,9699.0
2015-12-02 14:40:00,72.07,72.16,72.06,72.09,8500.0,72.07,72.16,72.06,72.09,8500.0
2015-12-02 14:50:00,72.11,72.17,72.03,72.08,22486.0,72.11,72.17,72.03,72.08,22486.0
2015-12-02 15:00:00,72.09,72.09,71.97,72.03,10444.0,72.09,72.09,71.97,72.03,10444.0
2015-12-02 15:10:00,72.03,72.19,71.98,72.14,14342.0,72.03,72.19,71.98,72.14,14342.0
2015-12-02 15:20:00,72.14,72.19,71.83,71.86,17625.0,72.14,72.19,71.83,71.86,17625.0
2015-12-02 15:30:00,71.88,71.92,71.71,71.75,11754.0,71.88,71.92,71.71,71.75,11754.0
2015-12-02 15:40:00,71.75,71.85,71.52,71.55,23420.0,71.75,71.85,71.52,71.55,23420.0
2015-12-02 15:50:00,71.53,71.93,71.47,71.88,83665.0,71.53,71.93,71.47,71.88,83665.0
2015-12-03 09:30:00,71.96,72.57,71.65,72.22,16463.0,71.96,72.57,71.65,72.22,16463.0
2015-12-03 09:40:00,71.95,72.04,71.7,72.0,5810.0,71.95,72.04,71.7,72.0,5810.0
2015-12-03 09:50:00,71.99,72.18,71.66,72.01,10551.0,71.99,72.18,71.66,72.01,10551.0
2015-12-03 10:00:00,71.9,72.21,71.62,71.62,8983.0,71.9,72.21,71.62,71.62,8983.0
2015-12-03 10:10:00,71.62,71.7,71.53,71.57,8344.0,71.62,71.7,71.53,71.57,8344.0
2015-12-03 10:20:00,71.52,71.58,71.4,71.49,3267.0,71.52,71.58,71.4,71.49,3267.0
2015-12-03 10:30:00,71.51,71.64,71.44,71.46,2200.0,71.51,71.64,71.44,71.46,2200.0
2015-12-03 10:40:00,71.5,71.91,71.5,71.91,4815.0,71.5,71.91,71.5,71.91,4815.0
2015-12-03 10:50:00,71.94,72.01,71.87,71.91,1800.0,71.94,72.01,71.87,71.91,1800.0
2015-12-03 11:00:00,71.88,72.1,71.86,72.09,3797.0,71.88,72.1,71.86,72.09,3797.0
2015-12-03 11:10:00,72.0,72.11,71.9,72.11,9783.0,72.0,72.11,71.9,72.11,9783.0
2015-12-03 11:20:00,72.13,72.15,71.89,72.0,6000.0,72.13,72.15,71.89,72.0,6000.0
2015-12-03 11:30:00,71.98,72.02,71.79,71.81,4699.0,71.98,72.02,71.79,71.81,4699.0
2015-12-03 11:40:00,71.81,71.81,71.62,71.62,1400.0,71.81,71.81,71.62,71.62,1400.0
2015-12-03 11:50:00,71.63,71.85,71.58,71.77,7891.0,71.63,71.85,71.58,71.77,7891.0
2015-12-03 12:00:00,71.75,71.86,71.32,71.34,5978.0,71.75,71.86,71.32,71.34,5978.0
2015-12-03 12:10:00,71.31,71.36,71.16,71.19,3900.0,71.31,71.36,71.16,71.19,3900.0
2015-12-03 12:20:00,71.19,71.19,70.91,71.09,9565.0,71.19,71.19,70.91,71.09,9565.0
2015-12-03 12:30:00,71.1,71.23,71.1,71.23,5100.0,71.1,71.23,71.1,71.23,5100.0
2015-12-03 12:40:00,71.29,71.39,71.27,71.27,3550.0,71.29,71.39,71.27,71.27,3550.0
2015-12-03 12:50:00,71.25,71.25,71.11,71.11,3800.0,71.25,71.25,71.11,71.11,3800.0
2015-12-03 13:00:00,71.06,71.08,70.77,70.82,4919.0,71.06,71.08,70.77,70.82,4919.0
2015-12-03 13:10:00,70.83,70.98,70.83,70.98,2218.0,70.83,70.98,70.83,70.98,2218.0
2015-12-03 13:20:00,70.92,71.23,70.9,71.18,5600.0,70.92,71.23,70.9,71.18,5600.0
2015-12-03 13:30:00,71.15,71.27,70.97,70.97,4014.0,71.15,71.27,70.97,70.97,4014.0
2015-12-03 13:40:00,70.96,71.03,70.8,70.8,3000.0,70.96,71.03,70.8,70.8,3000.0
2015-12-03 13:50:00,70.81,70.82,70.73,70.73,3100.0,70.81,70.82,70.73,70.73,3100.0
2015-12-03 14:00:00,70.72,70.73,70.45,70.5,4711.0,70.72,70.73,70.45,70.5,4711.0
2015-12-03 14:10:00,70.48,70.63,70.36,70.41,8243.0,70.48,70.63,70.36,70.41,8243.0
2015-12-03 14:20:00,70.41,70.45,70.1,70.14,7722.0,70.41,70.45,70.1,70.14,7722.0
2015-12-03 14:30:00,70.12,70.3,70.11,70.24,13232.0,70.12,70.3,70.11,70.24,13232.0
2015-12-03 14:40:00,70.2,70.33,70.13,70.33,4250.0,70.2,70.33,70.13,70.33,4250.0
2015-12-03 14:50:00,70.31,70.59,70.29,70.59,5380.0,70.31,70.59,70.29,70.59,5380.0
2015-12-03 15:00:00,70.53,70.54,70.44,70.45,22402.0,70.53,70.54,70.44,70.45,22402.0
2015-12-03 15:10:00,70.45,70.51,70.04,70.04,16563.0,70.45,70.51,70.04,70.04,16563.0
2015-12-03 15:20:00,70.04,70.22,70.0,70.0,13431.0,70.04,70.22,70.0,70.0,13431.0
2015-12-03 15:30:00,70.0,70.04,69.85,70.01,21734.0,70.0,70.04,69.85,70.01,21734.0
2015-12-03 15:40:00,70.01,70.08,69.89,70.03,15589.0,70.01,70.08,69.89,70.03,15589.0
2015-12-03 15:50:00,70.01,70.05,69.88,70.02,52111.0,70.01,70.05,69.88,70.02,52111.0
2015-12-04 09:30:00,70.0,71.18,70.0,70.33,9010.0,70.0,71.18,70.0,70.33,9010.0
2015-12-04 09:40:00,70.54,70.97,70.42,70.42,10760.0,70.54,70.97,70.42,70.42,10760.0
2015-12-04 09:50:00,70.43,70.53,70.07,70.07,5700.0,70.43,70.53,70.07,70.07,5700.0
2015-12-04 10:00:00,70.09,70.34,69.84,69.84,10638.0,70.09,70.34,69.84,69.84,10638.0
2015-12-04 10:10:00,69.88,70.08,69.72,70.06,5700.0,69.88,70.08,69.72,70.06,5700.0
2015-12-04 10:20:00,70.07,70.19,69.94,70.02,7800.0,70.07,70.19,69.94,70.02,7800.0
2015-12-04 10:30:00,70.0,70.36,69.91,70.22,11800.0,70.0,70.36,69.91,70.22,11800.0
2015-12-04 10:40:00,70.2,70.24,70.04,70.05,12878.0,70.2,70.24,70.04,70.05,12878.0
2015-12-04 10:50:00,70.03,70.3,70.01,70.3,6282.0,70.03,70.3,70.01,70.3,6282.0
2015-12-04 11:00:00,70.31,70.32,70.06,70.06,3720.0,70.31,70.32,70.06,70.06,3720.0
2015-12-04 11:10:00,70.05,70.18,70.05,70.05,12561.0,70.05,70.18,70.05,70.05,12561.0
2015-12-04 11:20:00,70.04,70.09,69.86,69.88,7650.0,70.04,70.09,69.86,69.88,7650.0
2015-12-04 11:30:00,69.88,69.92,69.77,69.84,3900.0,69.88,69.92,69.77,69.84,3900.0
2015-12-04 11:40:00,69.78,69.88,69.7,69.86,18025.0,69.78,69.88,69.7,69.86,18025.0
2015-12-04 11:50:00,69.89,70.05,69.89,70.01,8518.0,69.89,70.05,69.89,70.01,8518.0
2015-12-04 12:00:00,69.98,70.01,69.85,69.85,4093.0,69.98,70.01,69.85,69.85,4093.0
2015-12-04 12:10:00,69.92,70.07,69.82,69.89,10847.0,69.92,70.07,69.82,69.89,10847.0
2015-12-04 12:20:00,69.89,69.95,69.81,69.81,10237.0,69.89,69.95,69.81,69.81,10237.0
2015-12-04 12:30:00,69.76,70.08,69.69,70.0,5984.0,69.76,70.08,69.69,70.0,5984.0
2015-12-04 12:40:00,70.06,70.2,69.98,70.2,11078.0,70.06,70.2,69.98,70.2,11078.0
2015-12-04 12:50:00,70.22,70.27,70.11,70.17,8352.0,70.22,70.27,70.11,70.17,8352.0
2015-12-04 13:00:00,70.15,70.3,70.15,70.25,10354.0,70.15,70.3,70.15,70.25,10354.0
2015-12-04 13:10:00,70.21,70.32,70.19,70.19,5283.0,70.21,70.32,70.19,70.19,5283.0
2015-12-04 13:20:00,70.2,70.28,70.0,70.27,7410.0,70.2,70.28,70.0,70.27,7410.0
2015-12-04 13:30:00,70.27,70.32,70.22,70.23,7122.0,70.27,70.32,70.22,70.23,7122.0
2015-12-04 13:40:00,70.21,70.3,70.19,70.28,4508.0,70.21,70.3,70.19,70.28,4508.0
2015-12-04 13:50:00,70.27,70.34,70.21,70.23,3100.0,70.27,70.34,70.21,70.23,3100.0
2015-12-04 14:00:00,70.23,70.33,70.23,70.23,3100.0,70.23,70.33,70.23,70.23,3100.0
2015-12-04 14:10:00,70.17,70.39,70.17,70.27,10641.0,70.17,70.39,70.17,70.27,10641.0
2015-12-04 14:20:00,70.26,70.36,70.2,70.32,8359.0,70.26,70.36,70.2,70.32,8359.0
2015-12-04 14:30:00,70.32,70.37,70.26,70.26,7414.0,70.32,70.37,70.26,70.26,7414.0
2015-12-04 14:40:00,70.25,70.35,70.25,70.27,11136.0,70.25,70.35,70.25,70.27,11136.0
2015-12-04 14:50:00,70.29,70.31,70.21,70.23,5300.0,70.29,70.31,70.21,70.23,5300.0
2015-12-04 15:00:00,70.26,70.41,70.22,70.32,10342.0,70.26,70.41,70.22,70.32,10342.0
2015-12-04 15:10:00,70.32,70.42,70.25,70.28,12200.0,70.32,70.42,70.25,70.28,12200.0
2015-12-04 15:20:00,70.3,70.4,70.18,70.26,14259.0,70.3,70.4,70.18,70.26,14259.0
2015-12-04 15:30:00,70.31,70.35,70.16,70.19,12683.0,70.31,70.35,70.16,70.19,12683.0
2015-12-04 15:40:00,70.18,70.27,70.13,70.18,17509.0,70.18,70.27,70.13,70.18,17509.0
2015-12-04 15:50:00,70.23,70.5,70.23,70.39,29379.0,70.23,70.5,70.23,70.39,29379.0
2015-12-07 09:30:00,70.52,70.71,70.09,70.33,9129.0,70.52,70.71,70.09,70.33,9129.0
2015-12-07 09:40:00,70.21,70.53,70.18,70.21,8608.0,70.21,70.53,70.18,70.21,8608.0
2015-12-07 09:50:00,70.21,70.24,69.9,70.12,5050.0,70.21,70.24,69.9,70.12,5050.0
2015-12-07 10:00:00,70.18,70.18,69.91,70.01,7594.0,70.18,70.18,69.91,70.01,7594.0
2015-12-07 10:10:00,70.09,70.38,70.04,70.35,8237.0,70.09,70.38,70.04,70.35,8237.0
2015-12-07 10:20:00,70.22,70.26,70.05,70.26,11400.0,70.22,70.26,70.05,70.26,11400.0
2015-12-07 10:30:00,70.3,70.32,70.1,70.28,8500.0,70.3,70.32,70.1,70.28,8500.0
2015-12-07 10:40:00,70.22,70.32,70.14,70.21,8300.0,70.22,70.32,70.14,70.21,8300.0
2015-12-07 10:50:00,70.21,70.23,70.04,70.04,5119.0,70.21,70.23,70.04,70.04,5119.0
2015-12-07 11:00:00,70.14,70.27,70.13,70.17,6360.0,70.14,70.27,70.13,70.17,6360.0
2015-12-07 11:10:00,70.19,70.25,70.07,70.14,4860.0,70.19,70.25,70.07,70.14,4860.0
2015-12-07 11:20:00,70.25,70.25,70.12,70.14,4867.0,70.25,70.25,70.12,70.14,4867.0
2015-12-07 11:30:00,70.2,70.3,70.18,70.27,3696.0,70.2,70.3,70.18,70.27,3696.0
2015-12-07 11:40:00,70.38,70.45,70.2,70.2,9300.0,70.38,70.45,70.2,70.2,9300.0
2015-12-07 11:50:00,70.23,70.51,70.23,70.51,1523.0,70.23,70.51,70.23,70.51,1523.0
2015-12-07 12:00:00,70.51,70.56,70.4,70.52,24700.0,70.51,70.56,70.4,70.52,24700.0
2015-12-07 12:10:00,70.57,70.6,70.5,70.54,4000.0,70.57,70.6,70.5,70.54,4000.0
2015-12-07 12:20:00,70.57,70.6,70.47,70.6,4614.0,70.57,70.6,70.47,70.6,4614.0
2015-12-07 12:30:00,70.57,70.57,70.41,70.41,3816.0,70.57,70.57,70.41,70.41,3816.0
2015-12-07 12:40:00,70.41,70.41,70.22,70.26,2700.0,70.41,70.41,70.22,70.26,2700.0
2015-12-07 12:50:00,70.24,70.48,70.23,70.35,6300.0,70.24,70.48,70.23,70.35,6300.0
2015-12-07 13:00:00,70.42,70.51,70.26,70.51,3445.0,70.42,70.51,70.26,70.51,3445.0
2015-12-07 13:10:00,70.52,70.52,70.28,70.31,3700.0,70.52,70.52,70.28,70.31,3700.0
2015-12-07 13:20:00,70.34,70.35,70.11,70.22,6560.0,70.34,70.35,70.11,70.22,6560.0
2015-12-07 13:30:00,70.23,70.24,70.01,70.09,10063.0,70.23,70.24,70.01,70.09,10063.0
2015-12-07 13:40:00,70.09,70.11,69.8,69.85,5558.0,70.09,70.11,69.8,69.85,5558.0
2015-12-07 13:50:00,69.8,69.96,69.71,69.92,10903.0,69.8,69.96,69.71,69.92,10903.0
2015-12-07 14:00:00,69.92,70.04,69.87,69.99,2995.0,69.92,70.04,69.87,69.99,2995.0
2015-12-07 14:10:00,70.01,70.07,69.92,70.03,5100.0,70.01,70.07,69.92,70.03,5100.0
2015-12-07 14:20:00,70.0,70.27,70.0,70.27,7583.0,70.0,70.27,70.0,70.27,7583.0
2015-12-07 14:30:00,70.23,70.31,70.14,70.26,13347.0,70.23,70.31,70.14,70.26,13347.0
2015-12-07 14:40:00,70.24,70.26,70.15,70.23,10258.0,70.24,70.26,70.15,70.23,10258.0
2015-12-07 14:50:00,70.19,70.21,70.09,70.09,5336.0,70.19,70.21,70.09,70.09,5336.0
2015-12-07 15:00:00,70.09,70.22,70.08,70.15,21131.0,70.09,70.22,70.08,70.15,21131.0
2015-12-07 15:10:00,70.12,70.16,70.0,70.05,12359.0,70.12,70.16,70.0,70.05,12359.0
2015-12-07 15:20:00,70.09,70.19,70.08,70.15,5700.0,70.09,70.19,70.08,70.15,5700.0
2015-12-07 15:30:00,70.17,70.17,69.99,70.0,14584.0,70.17,70.17,69.99,70.0,14584.0
2015-12-07 15:40:00,70.04,70.15,69.97,70.15,17793.0,70.04,70.15,69.97,70.15,17793.0
2015-12-07 15:50:00,70.11,70.27,70.05,70.16,21007.0,70.11,70.27,70.05,70.16,21007.0
2015-12-08 09:30:00,69.75,70.95,68.61,69.6,13801.0,69.75,70.95,68.61,69.6,13801.0
2015-12-08 09:40:00,69.6,70.18,69.59,69.92,13736.0,69.6,70.18,69.59,69.92,13736.0
2015-12-08 09:50:00,69.9,69.95,69.51,69.82,2810.0,69.9,69.95,69.51,69.82,2810.0
2015-12-08 10:00:00,69.64,69.88,69.52,69.7,9216.0,69.64,69.88,69.52,69.7,9216.0
2015-12-08 10:10:00,69.68,69.75,69.48,69.6,15442.0,69.68,69.75,69.48,69.6,15442.0
2015-12-08 10:20:00,69.6,69.9,69.54,69.75,18371.0,69.6,69.9,69.54,69.75,18371.0
2015-12-08 10:30:00,69.75,69.93,69.63,69.72,15277.0,69.75,69.93,69.63,69.72,15277.0
2015-12-08 10:40:00,69.63,69.73,69.52,69.57,12139.0,69.63,69.73,69.52,69.57,12139.0
2015-12-08 10:50:00,69.57,69.6,69.36,69.6,13262.0,69.57,69.6,69.36,69.6,13262.0
2015-12-08 11:00:00,69.64,69.82,69.63,69.72,11887.0,69.64,69.82,69.63,69.72,11887.0
2015-12-08 11:10:00,69.72,69.8,69.57,69.8,11200.0,69.72,69.8,69.57,69.8,11200.0
2015-12-08 11:20:00,69.81,69.83,69.49,69.57,13801.0,69.81,69.83,69.49,69.57,13801.0
2015-12-08 11:30:00,69.58,69.58,69.39,69.44,5698.0,69.58,69.58,69.39,69.44,5698.0
2015-12-08 11:40:00,69.51,69.68,69.48,69.63,5424.0,69.51,69.68,69.48,69.63,5424.0
2015-12-08 11:50:00,69.56,69.59,69.52,69.53,3700.0,69.56,69.59,69.52,69.53,3700.0
2015-12-08 12:00:00,69.56,69.56,69.38,69.45,5300.0,69.56,69.56,69.38,69.45,5300.0
2015-12-08 12:10:00,69.44,69.51,69.31,69.31,4325.0,69.44,69.51,69.31,69.31,4325.0
2015-12-08 12:20:00,69.34,69.42,69.26,69.35,7554.0,69.34,69.42,69.26,69.35,7554.0
2015-12-08 12:30:00,69.36,69.78,69.36,69.74,2300.0,69.36,69.78,69.36,69.74,2300.0
2015-12-08 12:40:00,69.71,69.74,69.5,69.51,6739.0,69.71,69.74,69.5,69.51,6739.0
2015-12-08 12:50:00,69.51,69.69,69.46,69.67,10810.0,69.51,69.69,69.46,69.67,10810.0
2015-12-08 13:00:00,69.72,69.72,69.52,69.67,3874.0,69.72,69.72,69.52,69.67,3874.0
2015-12-08 13:10:00,69.7,69.72,69.53,69.53,8300.0,69.7,69.72,69.53,69.53,8300.0
2015-12-08 13:20:00,69.56,69.83,69.56,69.8,3220.0,69.56,69.83,69.56,69.8,3220.0
2015-12-08 13:30:00,69.85,69.87,69.65,69.65,9207.0,69.85,69.87,69.65,69.65,9207.0
2015-12-08 13:40:00,69.65,69.68,69.49,69.56,5513.0,69.65,69.68,69.49,69.56,5513.0
2015-12-08 13:50:00,69.59,69.73,69.56,69.73,9459.0,69.59,69.73,69.56,69.73,9459.0
2015-12-08 14:00:00,69.75,69.86,69.75,69.86,10250.0,69.75,69.86,69.75,69.86,10250.0
2015-12-08 14:10:00,69.86,69.98,69.77,69.77,11374.0,69.86,69.98,69.77,69.77,11374.0
2015-12-08 14:20:00,69.72,69.77,69.63,69.77,11532.0,69.72,69.77,69.63,69.77,11532.0
2015-12-08 14:30:00,69.73,69.86,69.64,69.69,9336.0,69.73,69.86,69.64,69.69,9336.0
2015-12-08 14:40:00,69.73,69.78,69.64,69.74,7058.0,69.73,69.78,69.64,69.74,7058.0
2015-12-08 14:50:00,69.79,69.86,69.58,69.58,7500.0,69.79,69.86,69.58,69.58,7500.0
2015-12-08 15:00:00,69.65,69.73,69.55,69.67,11346.0,69.65,69.73,69.55,69.67,11346.0
2015-12-08 15:10:00,69.7,69.7,69.61,69.65,6050.0,69.7,69.7,69.61,69.65,6050.0
2015-12-08 15:20:00,69.62,69.73,69.54,69.69,7847.0,69.62,69.73,69.54,69.69,7847.0
2015-12-08 15:30:00,69.66,69.77,69.62,69.68,9100.0,69.66,69.77,69.62,69.68,9100.0
2015-12-08 15:40:00,69.7,69.7,69.51,69.61,15511.0,69.7,69.7,69.51,69.61,15511.0
2015-12-08 15:50:00,69.59,69.65,69.49,69.57,27252.0,69.59,69.65,69.49,69.57,27252.0
2015-12-09 09:30:00,69.34,69.38,69.01,69.31,6073.0,69.34,69.38,69.01,69.31,6073.0
2015-12-09 09:40:00,69.49,69.6,69.15,69.53,13857.0,69.49,69.6,69.15,69.53,13857.0
2015-12-09 09:50:00,69.63,69.84,69.2,69.2,12856.0,69.63,69.84,69.2,69.2,12856.0
2015-12-09 10:00:00,69.2,69.6,69.19,69.5,11832.0,69.2,69.6,69.19,69.5,11832.0
2015-12-09 10:10:00,69.52,69.58,69.32,69.5,11572.0,69.52,69.58,69.32,69.5,11572.0
2015-12-09 10:20:00,69.51,69.64,69.42,69.64,5100.0,69.51,69.64,69.42,69.64,5100.0
2015-12-09 10:30:00,69.71,69.89,69.58,69.7,11793.0,69.71,69.89,69.58,69.7,11793.0
2015-12-09 10:40:00,69.7,69.85,69.25,69.4,26115.0,69.7,69.85,69.25,69.4,26115.0
2015-12-09 10:50:00,69.38,69.38,69.13,69.2,4540.0,69.38,69.38,69.13,69.2,4540.0
2015-12-09 11:00:00,69.21,69.25,69.02,69.15,13930.0,69.21,69.25,69.02,69.15,13930.0
2015-12-09 11:10:00,69.11,69.18,69.06,69.11,18150.0,69.11,69.18,69.06,69.11,18150.0
2015-12-09 11:20:00,69.17,69.19,68.81,68.84,15200.0,69.17,69.19,68.81,68.84,15200.0
2015-12-09 11:30:00,68.94,69.0,68.72,68.84,9013.0,68.94,69.0,68.72,68.84,9013.0
2015-12-09 11:40:00,68.84,68.9,68.66,68.75,19610.0,68.84,68.9,68.66,68.75,19610.0
2015-12-09 11:50:00,68.75,68.77,68.59,68.65,10652.0,68.75,68.77,68.59,68.65,10652.0
2015-12-09 12:00:00,68.82,68.98,68.75,68.94,3704.0,68.82,68.98,68.75,68.94,3704.0
2015-12-09 12:10:00,68.97,68.98,68.7,68.74,3200.0,68.97,68.98,68.7,68.74,3200.0
2015-12-09 12:20:00,68.7,68.74,68.52,68.58,6429.0,68.7,68.74,68.52,68.58,6429.0
2015-12-09 12:30:00,68.46,68.46,68.16,68.18,7931.0,68.46,68.46,68.16,68.18,7931.0
2015-12-09 12:40:00,68.15,68.44,68.12,68.42,10314.0,68.15,68.44,68.12,68.42,10314.0
2015-12-09 12:50:00,68.4,68.61,68.3,68.45,16846.0,68.4,68.61,68.3,68.45,16846.0
2015-12-09 13:00:00,68.45,68.61,68.36,68.48,6026.0,68.45,68.61,68.36,68.48,6026.0
2015-12-09 13:10:00,68.46,68.57,68.4,68.45,4200.0,68.46,68.57,68.4,68.45,4200.0
2015-12-09 13:20:00,68.45,68.54,68.3,68.45,6753.0,68.45,68.54,68.3,68.45,6753.0
2015-12-09 13:30:00,68.53,68.81,68.42,68.79,8402.0,68.53,68.81,68.42,68.79,8402.0
2015-12-09 13:40:00,68.82,69.02,68.68,68.78,8111.0,68.82,69.02,68.68,68.78,8111.0
2015-12-09 13:50:00,68.89,69.21,68.82,69.05,5848.0,68.89,69.21,68.82,69.05,5848.0
2015-12-09 14:00:00,69.05,69.09,68.82,68.91,5257.0,69.05,69.09,68.82,68.91,5257.0
2015-12-09 14:10:00,68.95,69.03,68.76,68.9,14334.0,68.95,69.03,68.76,68.9,14334.0
2015-12-09 14:20:00,68.83,69.08,68.82,68.97,10560.0,68.83,69.08,68.82,68.97,10560.0
2015-12-09 14:30:00,68.99,69.17,68.99,69.16,6701.0,68.99,69.17,68.99,69.16,6701.0
2015-12-09 14:40:00,69.15,69.15,69.0,69.0,11420.0,69.15,69.15,69.0,69.0,11420.0
2015-12-09 14:50:00,69.01,69.23,69.0,69.17,17439.0,69.01,69.23,69.0,69.17,17439.0
2015-12-09 15:00:00,69.14,69.22,69.05,69.13,17381.0,69.14,69.22,69.05,69.13,17381.0
2015-12-09 15:10:00,69.12,69.12,68.9,68.9,11703.0,69.12,69.12,68.9,68.9,11703.0
2015-12-09 15:20:00,68.93,69.04,68.84,68.93,15444.0,68.93,69.04,68.84,68.93,15444.0
2015-12-09 15:30:00,68.95,69.17,68.93,69.11,10766.0,68.95,69.17,68.93,69.11,10766.0
2015-12-09 15:40:00,69.11,69.14,69.0,69.0,17708.0,69.11,69.14,69.0,69.0,17708.0
2015-12-09 15:50:00,68.94,69.09,68.87,69.01,43474.0,68.94,69.09,68.87,69.01,43474.0
2015-12-10 09:30:00,69.16,69.41,68.0,69.41,4327.0,69.16,69.41,68.0,69.41,4327.0
2015-12-10 09:40:00,69.4,69.55,69.13,69.24,3420.0,69.4,69.55,69.13,69.24,3420.0
2015-12-10 09:50:00,69.19,69.38,69.04,69.21,12905.0,69.19,69.38,69.04,69.21,12905.0
2015-12-10 10:00:00,69.28,69.34,69.16,69.3,4700.0,69.28,69.34,69.16,69.3,4700.0
2015-12-10 10:10:00,69.31,69.56,69.22,69.47,13279.0,69.31,69.56,69.22,69.47,13279.0
2015-12-10 10:20:00,69.44,69.53,69.36,69.37,11750.0,69.44,69.53,69.36,69.37,11750.0
2015-12-10 10:30:00,69.37,69.5,69.27,69.5,9956.0,69.37,69.5,69.27,69.5,9956.0
2015-12-10 10:40:00,69.47,69.59,69.37,69.47,19958.0,69.47,69.59,69.37,69.47,19958.0
2015-12-10 10:50:00,69.52,69.53,69.24,69.24,2000.0,69.52,69.53,69.24,69.24,2000.0
2015-12-10 11:00:00,69.29,69.39,69.24,69.36,3871.0,69.29,69.39,69.24,69.36,3871.0
2015-12-10 11:10:00,69.27,69.48,69.27,69.44,22633.0,69.27,69.48,69.27,69.44,22633.0
2015-12-10 11:20:00,69.5,69.52,69.41,69.43,2411.0,69.5,69.52,69.41,69.43,2411.0
2015-12-10 11:30:00,69.43,69.49,69.33,69.46,2800.0,69.43,69.49,69.33,69.46,2800.0
2015-12-10 11:40:00,69.43,69.52,69.41,69.44,2850.0,69.43,69.52,69.41,69.44,2850.0
2015-12-10 11:50:00,69.44,69.45,69.32,69.34,3905.0,69.44,69.45,69.32,69.34,3905.0
2015-12-10 12:00:00,69.36,69.38,69.19,69.21,2750.0,69.36,69.38,69.19,69.21,2750.0
2015-12-10 12:10:00,69.19,69.25,69.09,69.16,3100.0,69.19,69.25,69.09,69.16,3100.0
2015-12-10 12:20:00,69.13,69.17,69.1,69.17,2800.0,69.13,69.17,69.1,69.17,2800.0
2015-12-10 12:30:00,69.18,69.21,69.1,69.13,2800.0,69.18,69.21,69.1,69.13,2800.0
2015-12-10 12:40:00,69.05,69.26,69.05,69.26,3250.0,69.05,69.26,69.05,69.26,3250.0
2015-12-10 12:50:00,69.28,69.39,69.18,69.39,5000.0,69.28,69.39,69.18,69.39,5000.0
2015-12-10 13:00:00,69.44,69.44,69.18,69.28,4204.0,69.44,69.44,69.18,69.28,4204.0
2015-12-10 13:10:00,69.32,69.4,69.17,69.39,3450.0,69.32,69.4,69.17,69.39,3450.0
2015-12-10 13:20:00,69.36,69.38,69.22,69.34,6445.0,69.36,69.38,69.22,69.34,6445.0
2015-12-10 13:30:00,69.36,69.49,69.36,69.43,2000.0,69.36,69.49,69.36,69.43,2000.0
2015-12-10 13:40:00,69.42,69.42,69.33,69.37,1388.0,69.42,69.42,69.33,69.37,1388.0
2015-12-10 13:50:00,69.41,69.54,69.41,69.47,6727.0,69.41,69.54,69.41,69.47,6727.0
2015-12-10 14:00:00,69.47,69.54,69.43,69.45,3912.0,69.47,69.54,69.43,69.45,3912.0
2015-12-10 14:10:00,69.44,69.61,69.44,69.58,12637.0,69.44,69.61,69.44,69.58,12637.0
2015-12-10 14:20:00,69.56,69.57,69.47,69.56,4500.0,69.56,69.57,69.47,69.56,4500.0
2015-12-10 14:30:00,69.56,69.59,69.47,69.48,9542.0,69.56,69.59,69.47,69.48,9542.0
2015-12-10 14:40:00,69.52,69.57,69.46,69.52,5905.0,69.52,69.57,69.46,69.52,5905.0
2015-12-10 14:50:00,69.49,69.53,69.39,69.44,5109.0,69.49,69.53,69.39,69.44,5109.0
2015-12-10 15:00:00,69.41,69.41,69.17,69.18,5048.0,69.41,69.41,69.17,69.18,5048.0
2015-12-10 15:10:00,69.18,69.24,68.96,68.96,11397.0,69.18,69.24,68.96,68.96,11397.0
2015-12-10 15:20:00,68.97,68.97,68.71,68.9,26306.0,68.97,68.97,68.71,68.9,26306.0
2015-12-10 15:30:00,68.88,68.97,68.84,68.9,9439.0,68.88,68.97,68.84,68.9,9439.0
2015-12-10 15:40:00,68.86,69.01,68.86,68.99,11261.0,68.86,69.01,68.86,68.99,11261.0
2015-12-10 15:50:00,69.0,69.12,68.97,69.03,26214.0,69.0,69.12,68.97,69.03,26214.0
2015-12-11 09:30:00,68.32,68.85,68.32,68.85,9598.0,68.32,68.85,68.32,68.85,9598.0
2015-12-11 09:40:00,68.88,69.23,68.88,69.0,5803.0,68.88,69.23,68.88,69.0,5803.0
2015-12-11 09:50:00,69.01,69.22,68.92,69.19,8601.0,69.01,69.22,68.92,69.19,8601.0
2015-12-11 10:00:00,69.16,69.58,69.16,69.44,8200.0,69.16,69.58,69.16,69.44,8200.0
2015-12-11 10:10:00,69.43,69.5,69.28,69.36,6410.0,69.43,69.5,69.28,69.36,6410.0
2015-12-11 10:20:00,69.29,69.33,69.2,69.23,4240.0,69.29,69.33,69.2,69.23,4240.0
2015-12-11 10:30:00,69.28,69.28,68.96,68.98,13038.0,69.28,69.28,68.96,68.98,13038.0
2015-12-11 10:40:00,68.96,69.12,68.94,69.08,4531.0,68.96,69.12,68.94,69.08,4531.0
2015-12-11 10:50:00,69.03,69.07,68.92,68.92,7200.0,69.03,69.07,68.92,68.92,7200.0
2015-12-11 11:00:00,68.96,68.99,68.81,68.91,6102.0,68.96,68.99,68.81,68.91,6102.0
2015-12-11 11:10:00,68.91,69.0,68.86,69.0,4056.0,68.91,69.0,68.86,69.0,4056.0
2015-12-11 11:20:00,68.99,69.13,68.96,69.12,6000.0,68.99,69.13,68.96,69.12,6000.0
2015-12-11 11:30:00,69.06,69.1,69.0,69.05,5300.0,69.06,69.1,69.0,69.05,5300.0
2015-12-11 11:40:00,69.08,69.17,69.06,69.12,3500.0,69.08,69.17,69.06,69.12,3500.0
2015-12-11 11:50:00,69.15,69.15,69.03,69.05,5500.0,69.15,69.15,69.03,69.05,5500.0
2015-12-11 12:00:00,69.07,69.07,68.64,68.65,7695.0,69.07,69.07,68.64,68.65,7695.0
2015-12-11 12:10:00,68.63,68.7,68.43,68.48,14630.0,68.63,68.7,68.43,68.48,14630.0
2015-12-11 12:20:00,68.43,68.5,68.39,68.4,5801.0,68.43,68.5,68.39,68.4,5801.0
2015-12-11 12:30:00,68.37,68.46,68.35,68.44,3800.0,68.37,68.46,68.35,68.44,3800.0
2015-12-11 12:40:00,68.38,68.38,68.22,68.34,4158.0,68.38,68.38,68.22,68.34,4158.0
2015-12-11 12:50:00,68.3,68.39,68.2,68.28,8187.0,68.3,68.39,68.2,68.28,8187.0
2015-12-11 13:00:00,68.34,68.62,68.3,68.58,4743.0,68.34,68.62,68.3,68.58,4743.0
2015-12-11 13:10:00,68.63,68.83,68.58,68.83,2600.0,68.63,68.83,68.58,68.83,2600.0
2015-12-11 13:20:00,68.85,68.89,68.75,68.75,6821.0,68.85,68.89,68.75,68.75,6821.0
2015-12-11 13:30:00,68.75,68.85,68.75,68.85,4900.0,68.75,68.85,68.75,68.85,4900.0
2015-12-11 13:40:00,68.91,68.99,68.89,68.89,2650.0,68.91,68.99,68.89,68.89,2650.0
2015-12-11 13:50:00,69.0,69.0,68.86,68.86,3633.0,69.0,69.0,68.86,68.86,3633.0
2015-12-11 14:00:00,68.87,69.03,68.86,68.95,2500.0,68.87,69.03,68.86,68.95,2500.0
2015-12-11 14:10:00,68.95,69.23,68.95,69.23,6576.0,68.95,69.23,68.95,69.23,6576.0
2015-12-11 14:20:00,69.2,69.23,68.97,69.0,4432.0,69.2,69.23,68.97,69.0,4432.0
2015-12-11 14:30:00,68.98,68.98,68.83,68.86,5050.0,68.98,68.98,68.83,68.86,5050.0
2015-12-11 14:40:00,68.83,68.85,68.71,68.71,7425.0,68.83,68.85,68.71,68.71,7425.0
2015-12-11 14:50:00,68.7,68.92,68.7,68.75,7133.0,68.7,68.92,68.7,68.75,7133.0
2015-12-11 15:00:00,68.78,68.79,68.46,68.5,13197.0,68.78,68.79,68.46,68.5,13197.0
2015-12-11 15:10:00,68.49,68.5,68.35,68.36,5410.0,68.49,68.5,68.35,68.36,5410.0
2015-12-11 15:20:00,68.35,68.44,68.18,68.43,8807.0,68.35,68.44,68.18,68.43,8807.0
2015-12-11 15:30:00,68.4,68.57,68.32,68.43,7183.0,68.4,68.57,68.32,68.43,7183.0
2015-12-11 15:40:00,68.46,68.51,68.35,68.42,9289.0,68.46,68.51,68.35,68.42,9289.0
2015-12-11 15:50:00,68.38,68.53,68.33,68.53,21520.0,68.38,68.53,68.33,68.53,21520.0
2015-12-14 09:30:00,68.29,68.82,68.25,68.65,5658.0,68.29,68.82,68.25,68.65,5658.0
2015-12-14 09:40:00,68.7,68.74,68.33,68.73,16061.0,68.7,68.74,68.33,68.73,16061.0
2015-12-14 09:50:00,68.72,69.22,68.72,69.21,8663.0,68.72,69.22,68.72,69.21,8663.0
2015-12-14 10:00:00,69.25,69.45,69.16,69.28,11567.0,69.25,69.45,69.16,69.28,11567.0
2015-12-14 10:10:00,69.15,69.26,68.89,69.01,8600.0,69.15,69.26,68.89,69.01,8600.0
2015-12-14 10:20:00,69.01,69.05,68.75,68.75,7026.0,69.01,69.05,68.75,68.75,7026.0
2015-12-14 10:30:00,68.78,69.02,68.74,69.02,7781.0,68.78,69.02,68.74,69.02,7781.0
2015-12-14 10:40:00,68.95,69.02,68.75,68.81,9000.0,68.95,69.02,68.75,68.81,9000.0
2015-12-14 10:50:00,68.72,68.79,68.64,68.73,4981.0,68.72,68.79,68.64,68.73,4981.0
2015-12-14 11:00:00,68.72,68.95,68.65,68.83,8441.0,68.72,68.95,68.65,68.83,8441.0
2015-12-14 11:10:00,68.83,68.88,68.45,68.45,8320.0,68.83,68.88,68.45,68.45,8320.0
2015-12-14 11:20:00,68.51,68.6,68.45,68.53,12232.0,68.51,68.6,68.45,68.53,12232.0
2015-12-14 11:30:00,68.48,68.48,68.09,68.09,4700.0,68.48,68.48,68.09,68.09,4700.0
2015-12-14 11:40:00,68.09,68.29,68.05,68.21,4720.0,68.09,68.29,68.05,68.21,4720.0
2015-12-14 11:50:00,68.25,68.51,68.22,68.51,3508.0,68.25,68.51,68.22,68.51,3508.0
2015-12-14 12:00:00,68.5,68.76,68.46,68.76,12939.0,68.5,68.76,68.46,68.76,12939.0
2015-12-14 12:10:00,68.76,68.82,68.65,68.78,10600.0,68.76,68.82,68.65,68.78,10600.0
2015-12-14 12:20:00,68.78,69.03,68.73,68.92,4628.0,68.78,69.03,68.73,68.92,4628.0
2015-12-14 12:30:00,68.99,68.99,68.87,68.87,2100.0,68.99,68.99,68.87,68.87,2100.0
2015-12-14 12:40:00,68.83,68.83,68.65,68.65,3971.0,68.83,68.83,68.65,68.65,3971.0
2015-12-14 12:50:00,68.72,68.91,68.61,68.91,5100.0,68.72,68.91,68.61,68.91,5100.0
2015-12-14 13:00:00,68.82,68.83,68.68,68.76,3040.0,68.82,68.83,68.68,68.76,3040.0
2015-12-14 13:10:00,68.79,68.79,68.52,68.68,5389.0,68.79,68.79,68.52,68.68,5389.0
2015-12-14 13:20:00,68.7,68.72,68.6,68.6,3238.0,68.7,68.72,68.6,68.6,3238.0
2015-12-14 13:30:00,68.66,68.97,68.66,68.78,9500.0,68.66,68.97,68.66,68.78,9500.0
2015-12-14 13:40:00,68.73,68.73,68.54,68.54,7900.0,68.73,68.73,68.54,68.54,7900.0
2015-12-14 13:50:00,68.58,68.64,68.51,68.51,2200.0,68.58,68.64,68.51,68.51,2200.0
2015-12-14 14:00:00,68.51,68.51,68.26,68.32,8100.0,68.51,68.51,68.26,68.32,8100.0
2015-12-14 14:10:00,68.32,68.44,68.32,68.44,6611.0,68.32,68.44,68.32,68.44,6611.0
2015-12-14 14:20:00,68.42,68.56,68.37,68.52,4347.0,68.42,68.56,68.37,68.52,4347.0
2015-12-14 14:30:00,68.51,68.51,68.29,68.32,3254.0,68.51,68.51,68.29,68.32,3254.0
2015-12-14 14:40:00,68.36,68.46,68.27,68.45,5776.0,68.36,68.46,68.27,68.45,5776.0
2015-12-14 14:50:00,68.46,68.66,68.35,68.66,7943.0,68.46,68.66,68.35,68.66,7943.0
2015-12-14 15:00:00,68.64,68.75,68.56,68.73,13800.0,68.64,68.75,68.56,68.73,13800.0
2015-12-14 15:10:00,68.72,68.74,68.53,68.63,7836.0,68.72,68.74,68.53,68.63,7836.0
2015-12-14 15:20:00,68.55,68.72,68.55,68.72,7749.0,68.55,68.72,68.55,68.72,7749.0
2015-12-14 15:30:00,68.67,68.81,68.63,68.76,14637.0,68.67,68.81,68.63,68.76,14637.0
2015-12-14 15:40:00,68.77,68.84,68.63,68.84,13600.0,68.77,68.84,68.63,68.84,13600.0
2015-12-14 15:50:00,68.83,68.88,68.7,68.82,30523.0,68.83,68.88,68.7,68.82,30523.0
2015-12-15 09:30:00,69.33,69.49,68.81,69.13,10111.0,69.33,69.49,68.81,69.13,10111.0
2015-12-15 09:40:00,69.17,69.6,69.07,69.59,8830.0,69.17,69.6,69.07,69.59,8830.0
2015-12-15 09:50:00,69.69,69.69,69.31,69.31,10441.0,69.69,69.69,69.31,69.31,10441.0
2015-12-15 10:00:00,69.38,69.5,69.04,69.19,16316.0,69.38,69.5,69.04,69.19,16316.0
2015-12-15 10:10:00,69.16,69.4,69.1,69.2,15302.0,69.16,69.4,69.1,69.2,15302.0
2015-12-15 10:20:00,69.23,69.24,68.94,69.18,6217.0,69.23,69.24,68.94,69.18,6217.0
2015-12-15 10:30:00,69.18,69.22,68.89,68.89,4138.0,69.18,69.22,68.89,68.89,4138.0
2015-12-15 10:40:00,68.85,68.85,68.54,68.73,5300.0,68.85,68.85,68.54,68.73,5300.0
2015-12-15 10:50:00,68.7,69.1,68.7,69.03,5082.0,68.7,69.1,68.7,69.03,5082.0
2015-12-15 11:00:00,69.11,69.12,68.81,68.83,3900.0,69.11,69.12,68.81,68.83,3900.0
2015-12-15 11:10:00,68.83,69.16,68.77,69.16,4200.0,68.83,69.16,68.77,69.16,4200.0
2015-12-15 11:20:00,69.21,69.21,68.94,69.02,7500.0,69.21,69.21,68.94,69.02,7500.0
2015-12-15 11:30:00,69.0,69.02,68.79,68.86,5370.0,69.0,69.02,68.79,68.86,5370.0
2015-12-15 11:40:00,68.86,68.9,68.68,68.83,4700.0,68.86,68.9,68.68,68.83,4700.0
2015-12-15 11:50:00,68.83,68.93,68.83,68.84,13804.0,68.83,68.93,68.83,68.84,13804.0
2015-12-15 12:00:00,68.84,69.05,68.78,69.04,5200.0,68.84,69.05,68.78,69.04,5200.0
2015-12-15 12:10:00,69.03,69.07,68.98,69.06,5173.0,69.03,69.07,68.98,69.06,5173.0
2015-12-15 12:20:00,69.08,69.13,68.86,68.89,8441.0,69.08,69.13,68.86,68.89,8441.0
2015-12-15 12:30:00,68.96,69.17,68.95,69.12,5790.0,68.96,69.17,68.95,69.12,5790.0
2015-12-15 12:40:00,69.18,69.24,69.04,69.04,5661.0,69.18,69.24,69.04,69.04,5661.0
2015-12-15 12:50:00,69.05,69.23,69.05,69.07,3800.0,69.05,69.23,69.05,69.07,3800.0
2015-12-15 13:00:00,69.08,69.1,68.84,68.97,5600.0,69.08,69.1,68.84,68.97,5600.0
2015-12-15 13:10:00,68.99,69.1,68.92,69.07,5319.0,68.99,69.1,68.92,69.07,5319.0
2015-12-15 13:20:00,69.12,69.15,69.03,69.07,6928.0,69.12,69.15,69.03,69.07,6928.0
2015-12-15 13:30:00,69.06,69.24,69.02,69.23,9286.0,69.06,69.24,69.02,69.23,9286.0
2015-12-15 13:40:00,69.26,69.33,69.21,69.32,8955.0,69.26,69.33,69.21,69.32,8955.0
2015-12-15 13:50:00,69.36,69.63,69.33,69.47,8670.0,69.36,69.63,69.33,69.47,8670.0
2015-12-15 14:00:00,69.49,69.6,69.41,69.45,22754.0,69.49,69.6,69.41,69.45,22754.0
2015-12-15 14:10:00,69.4,69.48,69.35,69.36,8031.0,69.4,69.48,69.35,69.36,8031.0
2015-12-15 14:20:00,69.45,69.52,69.41,69.47,7231.0,69.45,69.52,69.41,69.47,7231.0
2015-12-15 14:30:00,69.47,69.62,69.47,69.52,8804.0,69.47,69.62,69.47,69.52,8804.0
2015-12-15 14:40:00,69.52,69.58,69.35,69.56,18688.0,69.52,69.58,69.35,69.56,18688.0
2015-12-15 14:50:00,69.57,69.74,69.51,69.62,14032.0,69.57,69.74,69.51,69.62,14032.0
2015-12-15 15:00:00,69.61,69.65,69.4,69.45,13893.0,69.61,69.65,69.4,69.45,13893.0
2015-12-15 15:10:00,69.44,69.48,69.33,69.48,7437.0,69.44,69.48,69.33,69.48,7437.0
2015-12-15 15:20:00,69.42,69.48,69.25,69.25,10657.0,69.42,69.48,69.25,69.25,10657.0
2015-12-15 15:30:00,69.23,69.36,69.19,69.21,12482.0,69.23,69.36,69.19,69.21,12482.0
2015-12-15 15:40:00,69.22,69.34,69.18,69.34,15958.0,69.22,69.34,69.18,69.34,15958.0
2015-12-15 15:50:00,69.27,69.3,69.1,69.23,45082.0,69.27,69.3,69.1,69.23,45082.0
2015-12-16 09:30:00,69.75,70.0,69.21,69.89,10969.0,69.75,70.0,69.21,69.89,10969.0
2015-12-16 09:40:00,69.93,70.27,69.93,70.21,3636.0,69.93,70.27,69.93,70.21,3636.0
2015-12-16 09:50:00,70.26,70.27,69.98,70.12,3661.0,70.26,70.27,69.98,70.12,3661.0
2015-12-16 10:00:00,70.15,70.19,69.78,69.89,18033.0,70.15,70.19,69.78,69.89,18033.0
2015-12-16 10:10:00,69.74,69.79,69.48,69.55,3400.0,69.74,69.79,69.48,69.55,3400.0
2015-12-16 10:20:00,69.54,69.64,69.47,69.47,8112.0,69.54,69.64,69.47,69.47,8112.0
2015-12-16 10:30:00,69.47,69.47,69.22,69.35,6300.0,69.47,69.47,69.22,69.35,6300.0
2015-12-16 10:40:00,69.29,69.29,69.12,69.26,5744.0,69.29,69.29,69.12,69.26,5744.0
2015-12-16 10:50:00,69.16,69.23,69.04,69.18,5900.0,69.16,69.23,69.04,69.18,5900.0
2015-12-16 11:00:00,69.28,69.43,69.21,69.21,4217.0,69.28,69.43,69.21,69.21,4217.0
2015-12-16 11:10:00,69.33,69.48,69.21,69.26,4400.0,69.33,69.48,69.21,69.26,4400.0
2015-12-16 11:20:00,69.3,69.34,69.21,69.21,2969.0,69.3,69.34,69.21,69.21,2969.0
2015-12-16 11:30:00,69.25,69.31,69.21,69.27,3566.0,69.25,69.31,69.21,69.27,3566.0
2015-12-16 11:40:00,69.21,69.45,69.12,69.45,6466.0,69.21,69.45,69.12,69.45,6466.0
2015-12-16 11:50:00,69.41,69.52,69.36,69.45,9984.0,69.41,69.52,69.36,69.45,9984.0
2015-12-16 12:00:00,69.46,69.47,69.19,69.23,5700.0,69.46,69.47,69.19,69.23,5700.0
2015-12-16 12:10:00,69.23,69.23,68.98,69.06,8446.0,69.23,69.23,68.98,69.06,8446.0
2015-12-16 12:20:00,69.0,69.06,68.85,68.91,9400.0,69.0,69.06,68.85,68.91,9400.0
2015-12-16 12:30:00,68.94,69.03,68.72,68.77,10288.0,68.94,69.03,68.72,68.77,10288.0
2015-12-16 12:40:00,68.79,68.83,68.61,68.63,6972.0,68.79,68.83,68.61,68.63,6972.0
2015-12-16 12:50:00,68.64,68.71,68.41,68.42,6216.0,68.64,68.71,68.41,68.42,6216.0
2015-12-16 13:00:00,68.49,68.71,68.25,68.71,11412.0,68.49,68.71,68.25,68.71,11412.0
2015-12-16 13:10:00,68.73,69.0,68.68,68.97,5800.0,68.73,69.0,68.68,68.97,5800.0
2015-12-16 13:20:00,69.03,69.07,68.88,69.07,8060.0,69.03,69.07,68.88,69.07,8060.0
2015-12-16 13:30:00,69.09,69.13,68.63,68.66,8720.0,69.09,69.13,68.63,68.66,8720.0
2015-12-16 13:40:00,68.66,68.76,68.58,68.76,8534.0,68.66,68.76,68.58,68.76,8534.0
2015-12-16 13:50:00,68.77,69.15,68.76,68.97,16306.0,68.77,69.15,68.76,68.97,16306.0
2015-12-16 14:00:00,68.99,69.35,68.62,69.35,11800.0,68.99,69.35,68.62,69.35,11800.0
2015-12-16 14:10:00,69.29,69.29,68.91,69.07,14911.0,69.29,69.29,68.91,69.07,14911.0
2015-12-16 14:20:00,69.01,69.12,68.86,68.99,10630.0,69.01,69.12,68.86,68.99,10630.0
2015-12-16 14:30:00,68.91,69.13,68.76,69.09,10706.0,68.91,69.13,68.76,69.09,10706.0
2015-12-16 14:40:00,69.08,69.17,68.99,69.17,11148.0,69.08,69.17,68.99,69.17,11148.0
2015-12-16 14:50:00,69.17,69.43,69.1,69.32,11300.0,69.17,69.43,69.1,69.32,11300.0
2015-12-16 15:00:00,69.32,69.35,69.2,69.27,12738.0,69.32,69.35,69.2,69.27,12738.0
2015-12-16 15:10:00,69.27,69.63,69.22,69.57,13653.0,69.27,69.63,69.22,69.57,13653.0
2015-12-16 15:20:00,69.56,69.93,69.56,69.93,15716.0,69.56,69.93,69.56,69.93,15716.0
2015-12-16 15:30:00,69.9,70.03,69.78,69.92,21038.0,69.9,70.03,69.78,69.92,21038.0
2015-12-16 15:40:00,69.92,70.17,69.87,70.15,23156.0,69.92,70.17,69.87,70.15,23156.0
2015-12-16 15:50:00,70.12,70.13,69.78,69.82,55974.0,70.12,70.13,69.78,69.82,55974.0
2015-12-17 09:30:00,70.04,70.05,69.55,69.66,5090.0,70.04,70.05,69.55,69.66,5090.0
2015-12-17 09:40:00,69.62,69.82,69.52,69.6,6665.0,69.62,69.82,69.52,69.6,6665.0
2015-12-17 09:50:00,69.59,69.93,69.44,69.8,8249.0,69.59,69.93,69.44,69.8,8249.0
2015-12-17 10:00:00,69.71,69.87,69.55,69.71,6554.0,69.71,69.87,69.55,69.71,6554.0
2015-12-17 10:10:00,69.77,69.84,69.71,69.8,13352.0,69.77,69.84,69.71,69.8,13352.0
2015-12-17 10:20:00,69.8,69.85,69.74,69.83,3633.0,69.8,69.85,69.74,69.83,3633.0
2015-12-17 10:30:00,69.94,70.02,69.89,69.95,7200.0,69.94,70.02,69.89,69.95,7200.0
2015-12-17 10:40:00,69.92,69.95,69.56,69.64,9424.0,69.92,69.95,69.56,69.64,9424.0
2015-12-17 10:50:00,69.64,69.68,69.41,69.65,6559.0,69.64,69.68,69.41,69.65,6559.0
2015-12-17 11:00:00,69.6,69.86,69.6,69.74,7924.0,69.6,69.86,69.6,69.74,7924.0
2015-12-17 11:10:00,69.77,69.9,69.66,69.66,6223.0,69.77,69.9,69.66,69.66,6223.0
2015-12-17 11:20:00,69.58,69.79,69.58,69.77,16805.0,69.58,69.79,69.58,69.77,16805.0
2015-12-17 11:30:00,69.7,69.9,69.7,69.86,3139.0,69.7,69.9,69.7,69.86,3139.0
2015-12-17 11:40:00,69.84,70.13,69.84,70.13,4800.0,69.84,70.13,69.84,70.13,4800.0
2015-12-17 11:50:00,70.13,70.17,69.89,69.92,4400.0,70.13,70.17,69.89,69.92,4400.0
2015-12-17 12:00:00,69.92,69.93,69.7,69.77,4900.0,69.92,69.93,69.7,69.77,4900.0
2015-12-17 12:10:00,69.75,69.95,69.75,69.95,8435.0,69.75,69.95,69.75,69.95,8435.0
2015-12-17 12:20:00,69.95,70.03,69.9,69.96,12893.0,69.95,70.03,69.9,69.96,12893.0
2015-12-17 12:30:00,69.97,70.02,69.88,69.99,12853.0,69.97,70.02,69.88,69.99,12853.0
2015-12-17 12:40:00,69.92,70.08,69.92,70.08,5506.0,69.92,70.08,69.92,70.08,5506.0
2015-12-17 12:50:00,70.05,70.09,69.9,70.04,5900.0,70.05,70.09,69.9,70.04,5900.0
2015-12-17 13:00:00,70.05,70.2,70.0,70.09,2935.0,70.05,70.2,70.0,70.09,2935.0
2015-12-17 13:10:00,70.09,70.15,70.02,70.02,2800.0,70.09,70.15,70.02,70.02,2800.0
2015-12-17 13:20:00,70.03,70.12,69.89,70.03,4088.0,70.03,70.12,69.89,70.03,4088.0
2015-12-17 13:30:00,70.04,70.14,69.96,70.07,2535.0,70.04,70.14,69.96,70.07,2535.0
2015-12-17 13:40:00,70.1,70.17,70.03,70.12,4998.0,70.1,70.17,70.03,70.12,4998.0
2015-12-17 13:50:00,70.09,70.09,69.97,70.08,3693.0,70.09,70.09,69.97,70.08,3693.0
2015-12-17 14:00:00,70.06,70.07,69.92,69.97,6588.0,70.06,70.07,69.92,69.97,6588.0
2015-12-17 14:10:00,69.9,70.07,69.9,70.07,6200.0,69.9,70.07,69.9,70.07,6200.0
2015-12-17 14:20:00,70.06,70.06,69.85,69.99,4656.0,70.06,70.06,69.85,69.99,4656.0
2015-12-17 14:30:00,69.98,70.08,69.97,70.06,2779.0,69.98,70.08,69.97,70.06,2779.0
2015-12-17 14:40:00,70.02,70.08,69.95,70.01,5416.0,70.02,70.08,69.95,70.01,5416.0
2015-12-17 14:50:00,69.98,70.07,69.97,70.06,5567.0,69.98,70.07,69.97,70.06,5567.0
2015-12-17 15:00:00,70.05,70.12,69.96,70.05,8350.0,70.05,70.12,69.96,70.05,8350.0
2015-12-17 15:10:00,69.99,70.03,69.82,69.82,8108.0,69.99,70.03,69.82,69.82,8108.0
2015-12-17 15:20:00,69.94,70.03,69.88,70.0,8600.0,69.94,70.03,69.88,70.0,8600.0
2015-12-17 15:30:00,70.01,70.15,69.96,70.09,11150.0,70.01,70.15,69.96,70.09,11150.0
2015-12-17 15:40:00,70.09,70.1,69.99,70.0,7800.0,70.09,70.1,69.99,70.0,7800.0
2015-12-17 15:50:00,69.98,70.0,69.83,69.83,42366.0,69.98,70.0,69.83,69.83,42366.0
2015-12-18 09:30:00,69.82,70.35,68.84,70.35,123970.0,69.82,70.35,68.84,70.35,123970.0
2015-12-18 09:40:00,70.36,70.48,69.98,70.13,11297.0,70.36,70.48,69.98,70.13,11297.0
2015-12-18 09:50:00,70.3,70.56,70.14,70.15,5375.0,70.3,70.56,70.14,70.15,5375.0
2015-12-18 10:00:00,70.08,70.11,69.83,69.97,10897.0,70.08,70.11,69.83,69.97,10897.0
2015-12-18 10:10:00,69.92,70.13,69.85,70.03,9654.0,69.92,70.13,69.85,70.03,9654.0
2015-12-18 10:20:00,70.06,70.16,69.92,69.97,12900.0,70.06,70.16,69.92,69.97,12900.0
2015-12-18 10:30:00,69.97,70.05,69.69,69.77,16046.0,69.97,70.05,69.69,69.77,16046.0
2015-12-18 10:40:00,69.71,69.72,69.44,69.47,23100.0,69.71,69.72,69.44,69.47,23100.0
2015-12-18 10:50:00,69.52,69.88,69.51,69.83,8698.0,69.52,69.88,69.51,69.83,8698.0
2015-12-18 11:00:00,69.76,70.03,69.76,70.03,5301.0,69.76,70.03,69.76,70.03,5301.0
2015-12-18 11:10:00,70.04,70.26,70.04,70.15,6100.0,70.04,70.26,70.04,70.15,6100.0
2015-12-18 11:20:00,70.18,70.35,70.08,70.23,5641.0,70.18,70.35,70.08,70.23,5641.0
2015-12-18 11:30:00,70.2,70.3,70.03,70.3,6858.0,70.2,70.3,70.03,70.3,6858.0
2015-12-18 11:40:00,70.29,70.32,70.06,70.17,5600.0,70.29,70.32,70.06,70.17,5600.0
2015-12-18 11:50:00,70.16,70.25,70.11,70.24,4342.0,70.16,70.25,70.11,70.24,4342.0
2015-12-18 12:00:00,70.2,70.33,70.19,70.27,5740.0,70.2,70.33,70.19,70.27,5740.0
2015-12-18 12:10:00,70.27,70.29,69.97,70.05,8600.0,70.27,70.29,69.97,70.05,8600.0
2015-12-18 12:20:00,70.09,70.23,70.07,70.17,6400.0,70.09,70.23,70.07,70.17,6400.0
2015-12-18 12:30:00,70.16,70.24,70.07,70.1,6959.0,70.16,70.24,70.07,70.1,6959.0
2015-12-18 12:40:00,70.1,70.31,70.1,70.25,3820.0,70.1,70.31,70.1,70.25,3820.0
2015-12-18 12:50:00,70.24,70.25,70.1,70.2,6770.0,70.24,70.25,70.1,70.2,6770.0
2015-12-18 13:00:00,70.19,70.34,70.13,70.31,6615.0,70.19,70.34,70.13,70.31,6615.0
2015-12-18 13:10:00,70.28,70.41,70.24,70.3,7093.0,70.28,70.41,70.24,70.3,7093.0
2015-12-18 13:20:00,70.27,70.36,70.15,70.3,6600.0,70.27,70.36,70.15,70.3,6600.0
2015-12-18 13:30:00,70.27,70.3,70.17,70.24,7500.0,70.27,70.3,70.17,70.24,7500.0
2015-12-18 13:40:00,70.19,70.26,70.17,70.22,4583.0,70.19,70.26,70.17,70.22,4583.0
2015-12-18 13:50:00,70.19,70.32,70.18,70.24,4321.0,70.19,70.32,70.18,70.24,4321.0
2015-12-18 14:00:00,70.25,70.42,70.25,70.36,5733.0,70.25,70.42,70.25,70.36,5733.0
2015-12-18 14:10:00,70.33,70.33,70.11,70.19,7598.0,70.33,70.33,70.11,70.19,7598.0
2015-12-18 14:20:00,70.2,70.31,70.1,70.27,6400.0,70.2,70.31,70.1,70.27,6400.0
2015-12-18 14:30:00,70.25,70.28,70.16,70.2,8793.0,70.25,70.28,70.16,70.2,8793.0
2015-12-18 14:40:00,70.25,70.25,70.12,70.25,12051.0,70.25,70.25,70.12,70.25,12051.0
2015-12-18 14:50:00,70.17,70.25,70.1,70.15,13224.0,70.17,70.25,70.1,70.15,13224.0
2015-12-18 15:00:00,70.16,70.22,70.09,70.1,12538.0,70.16,70.22,70.09,70.1,12538.0
2015-12-18 15:10:00,70.1,70.15,69.8,69.85,15996.0,70.1,70.15,69.8,69.85,15996.0
2015-12-18 15:20:00,69.86,70.01,69.79,69.93,30216.0,69.86,70.01,69.79,69.93,30216.0
2015-12-18 15:30:00,69.94,70.04,69.88,69.98,29463.0,69.94,70.04,69.88,69.98,29463.0
2015-12-18 15:40:00,69.98,70.18,69.94,69.99,34585.0,69.98,70.18,69.94,69.99,34585.0
2015-12-18 15:50:00,70.0,70.04,69.82,69.96,122440.0,70.0,70.04,69.82,69.96,122440.0
2015-12-21 09:30:00,70.24,70.35,70.05,70.2,24467.0,70.24,70.35,70.05,70.2,24467.0
2015-12-21 09:40:00,70.18,70.45,70.07,70.45,19648.0,70.18,70.45,70.07,70.45,19648.0
2015-12-21 09:50:00,70.38,70.63,70.33,70.59,15617.0,70.38,70.63,70.33,70.59,15617.0
2015-12-21 10:00:00,70.59,70.96,70.55,70.86,7949.0,70.59,70.96,70.55,70.86,7949.0
2015-12-21 10:10:00,70.84,70.85,70.71,70.78,4439.0,70.84,70.85,70.71,70.78,4439.0
2015-12-21 10:20:00,70.85,70.85,70.55,70.55,4430.0,70.85,70.85,70.55,70.55,4430.0
2015-12-21 10:30:00,70.49,70.74,70.39,70.61,6400.0,70.49,70.74,70.39,70.61,6400.0
2015-12-21 10:40:00,70.69,70.69,70.49,70.56,10576.0,70.69,70.69,70.49,70.56,10576.0
2015-12-21 10:50:00,70.45,70.46,70.3,70.35,8400.0,70.45,70.46,70.3,70.35,8400.0
2015-12-21 11:00:00,70.35,70.46,70.3,70.3,4461.0,70.35,70.46,70.3,70.3,4461.0
2015-12-21 11:10:00,70.33,70.5,70.27,70.47,14163.0,70.33,70.5,70.27,70.47,14163.0
2015-12-21 11:20:00,70.48,70.59,70.38,70.48,6137.0,70.48,70.59,70.38,70.48,6137.0
2015-12-21 11:30:00,70.48,70.53,70.28,70.46,9456.0,70.48,70.53,70.28,70.46,9456.0
2015-12-21 11:40:00,70.49,70.57,70.44,70.52,7400.0,70.49,70.57,70.44,70.52,7400.0
2015-12-21 11:50:00,70.56,70.82,70.56,70.7,5600.0,70.56,70.82,70.56,70.7,5600.0
2015-12-21 12:00:00,70.72,70.8,70.62,70.65,2803.0,70.72,70.8,70.62,70.65,2803.0
2015-12-21 12:10:00,70.58,70.59,70.32,70.39,3391.0,70.58,70.59,70.32,70.39,3391.0
2015-12-21 12:20:00,70.3,70.74,70.29,70.67,9875.0,70.3,70.74,70.29,70.67,9875.0
2015-12-21 12:30:00,70.69,70.85,70.63,70.63,6202.0,70.69,70.85,70.63,70.63,6202.0
2015-12-21 12:40:00,70.66,70.74,70.55,70.73,9688.0,70.66,70.74,70.55,70.73,9688.0
2015-12-21 12:50:00,70.73,70.97,70.73,70.97,3534.0,70.73,70.97,70.73,70.97,3534.0
2015-12-21 13:00:00,70.97,71.0,70.88,70.95,5480.0,70.97,71.0,70.88,70.95,5480.0
2015-12-21 13:10:00,70.95,71.01,70.9,70.95,3600.0,70.95,71.01,70.9,70.95,3600.0
2015-12-21 13:20:00,70.96,71.03,70.85,70.99,9417.0,70.96,71.03,70.85,70.99,9417.0
2015-12-21 13:30:00,71.04,71.18,71.02,71.12,8792.0,71.04,71.18,71.02,71.12,8792.0
2015-12-21 13:40:00,71.08,71.09,70.87,71.02,10236.0,71.08,71.09,70.87,71.02,10236.0
2015-12-21 13:50:00,71.03,71.08,70.98,70.98,5700.0,71.03,71.08,70.98,70.98,5700.0
2015-12-21 14:00:00,70.97,70.98,70.87,70.94,10599.0,70.97,70.98,70.87,70.94,10599.0
2015-12-21 14:10:00,70.95,71.06,70.89,71.06,4651.0,70.95,71.06,70.89,71.06,4651.0
2015-12-21 14:20:00,71.01,71.07,70.97,71.05,10523.0,71.01,71.07,70.97,71.05,10523.0
2015-12-21 14:30:00,71.01,71.03,70.94,70.97,3119.0,71.01,71.03,70.94,70.97,3119.0
2015-12-21 14:40:00,70.94,70.97,70.89,70.94,9900.0,70.94,70.97,70.89,70.94,9900.0
2015-12-21 14:50:00,70.96,71.0,70.91,70.97,7789.0,70.96,71.0,70.91,70.97,7789.0
2015-12-21 15:00:00,70.97,71.0,70.83,70.83,12290.0,70.97,71.0,70.83,70.83,12290.0
2015-12-21 15:10:00,70.88,70.96,70.83,70.96,12601.0,70.88,70.96,70.83,70.96,12601.0
2015-12-21 15:20:00,70.96,70.99,70.91,70.99,8500.0,70.96,70.99,70.91,70.99,8500.0
2015-12-21 15:30:00,70.98,71.13,70.97,71.13,11599.0,70.98,71.13,70.97,71.13,11599.0
2015-12-21 15:40:00,71.15,71.28,71.11,71.22,18553.0,71.15,71.28,71.11,71.22,18553.0
2015-12-21 15:50:00,71.12,71.37,71.04,71.35,32750.0,71.12,71.37,71.04,71.35,32750.0
2015-12-22 09:30:00,71.52,71.98,71.31,71.74,8742.0,71.52,71.98,71.31,71.74,8742.0
2015-12-22 09:40:00,71.79,72.02,71.74,71.97,13174.0,71.79,72.02,71.74,71.97,13174.0
2015-12-22 09:50:00,71.92,72.02,71.82,71.83,9289.0,71.92,72.02,71.82,71.83,9289.0
2015-12-22 10:00:00,71.84,71.89,71.47,71.47,10800.0,71.84,71.89,71.47,71.47,10800.0
2015-12-22 10:10:00,71.58,71.73,71.47,71.57,9134.0,71.58,71.73,71.47,71.57,9134.0
2015-12-22 10:20:00,71.66,71.97,71.66,71.89,7779.0,71.66,71.97,71.66,71.89,7779.0
2015-12-22 10:30:00,71.9,71.98,71.73,71.77,6450.0,71.9,71.98,71.73,71.77,6450.0
2015-12-22 10:40:00,71.75,71.91,71.72,71.79,5600.0,71.75,71.91,71.72,71.79,5600.0
2015-12-22 10:50:00,71.78,71.8,71.67,71.67,5257.0,71.78,71.8,71.67,71.67,5257.0
2015-12-22 11:00:00,71.67,71.77,71.67,71.73,4500.0,71.67,71.77,71.67,71.73,4500.0
2015-12-22 11:10:00,71.72,71.72,71.45,71.49,7669.0,71.72,71.72,71.45,71.49,7669.0
2015-12-22 11:20:00,71.54,71.54,71.35,71.42,6998.0,71.54,71.54,71.35,71.42,6998.0
2015-12-22 11:30:00,71.39,71.66,71.3,71.66,5096.0,71.39,71.66,71.3,71.66,5096.0
2015-12-22 11:40:00,71.67,71.71,71.56,71.71,6150.0,71.67,71.71,71.56,71.71,6150.0
2015-12-22 11:50:00,71.75,71.82,71.7,71.72,6940.0,71.75,71.82,71.7,71.72,6940.0
2015-12-22 12:00:00,71.72,71.73,71.47,71.59,6237.0,71.72,71.73,71.47,71.59,6237.0
2015-12-22 12:10:00,71.55,71.65,71.36,71.65,9168.0,71.55,71.65,71.36,71.65,9168.0
2015-12-22 12:20:00,71.61,71.62,71.41,71.55,4233.0,71.61,71.62,71.41,71.55,4233.0
2015-12-22 12:30:00,71.51,71.69,71.4,71.58,3129.0,71.51,71.69,71.4,71.58,3129.0
2015-12-22 12:40:00,71.54,71.6,71.48,71.48,3200.0,71.54,71.6,71.48,71.48,3200.0
2015-12-22 12:50:00,71.48,71.69,71.48,71.53,5850.0,71.48,71.69,71.48,71.53,5850.0
2015-12-22 13:00:00,71.58,71.67,71.55,71.67,3200.0,71.58,71.67,71.55,71.67,3200.0
2015-12-22 13:10:00,71.63,71.68,71.61,71.67,7575.0,71.63,71.68,71.61,71.67,7575.0
2015-12-22 13:20:00,71.67,71.73,71.59,71.65,6900.0,71.67,71.73,71.59,71.65,6900.0
2015-12-22 13:30:00,71.63,71.71,71.58,71.66,10251.0,71.63,71.71,71.58,71.66,10251.0
2015-12-22 13:40:00,71.65,71.73,71.62,71.7,3700.0,71.65,71.73,71.62,71.7,3700.0
2015-12-22 13:50:00,71.7,71.81,71.67,71.78,10200.0,71.7,71.81,71.67,71.78,10200.0
2015-12-22 14:00:00,71.78,71.8,71.63,71.75,8684.0,71.78,71.8,71.63,71.75,8684.0
2015-12-22 14:10:00,71.75,72.09,71.73,72.09,15200.0,71.75,72.09,71.73,72.09,15200.0
2015-12-22 14:20:00,72.1,72.13,71.96,71.98,5942.0,72.1,72.13,71.96,71.98,5942.0
2015-12-22 14:30:00,71.94,72.06,71.91,72.06,15383.0,71.94,72.06,71.91,72.06,15383.0
2015-12-22 14:40:00,72.06,72.17,72.01,72.08,9335.0,72.06,72.17,72.01,72.08,9335.0
2015-12-22 14:50:00,72.12,72.2,72.09,72.2,4600.0,72.12,72.2,72.09,72.2,4600.0
2015-12-22 15:00:00,72.21,72.25,72.01,72.23,20813.0,72.21,72.25,72.01,72.23,20813.0
2015-12-22 15:10:00,72.21,72.34,72.21,72.31,5249.0,72.21,72.34,72.21,72.31,5249.0
2015-12-22 15:20:00,72.3,72.32,72.2,72.29,12700.0,72.3,72.32,72.2,72.29,12700.0
2015-12-22 15:30:00,72.29,72.32,72.18,72.18,9748.0,72.29,72.32,72.18,72.18,9748.0
2015-12-22 15:40:00,72.18,72.21,72.14,72.15,21773.0,72.18,72.21,72.14,72.15,21773.0
2015-12-22 15:50:00,72.13,72.24,72.04,72.23,60450.0,72.13,72.24,72.04,72.23,60450.0
2015-12-23 09:30:00,72.53,72.62,72.37,72.62,3564.0,72.53,72.62,72.37,72.62,3564.0
2015-12-23 09:40:00,72.55,72.64,72.16,72.53,14450.0,72.55,72.64,72.16,72.53,14450.0
2015-12-23 09:50:00,72.49,72.72,72.45,72.66,6435.0,72.49,72.72,72.45,72.66,6435.0
2015-12-23 10:00:00,72.64,72.83,72.6,72.82,6200.0,72.64,72.83,72.6,72.82,6200.0
2015-12-23 10:10:00,72.74,73.09,72.69,73.03,8374.0,72.74,73.09,72.69,73.03,8374.0
2015-12-23 10:20:00,73.03,73.3,72.96,73.28,14514.0,73.03,73.3,72.96,73.28,14514.0
2015-12-23 10:30:00,73.29,73.45,73.24,73.45,7369.0,73.29,73.45,73.24,73.45,7369.0
2015-12-23 10:40:00,73.44,73.46,73.22,73.22,10165.0,73.44,73.46,73.22,73.22,10165.0
2015-12-23 10:50:00,73.26,73.33,73.12,73.15,5528.0,73.26,73.33,73.12,73.15,5528.0
2015-12-23 11:00:00,73.16,73.28,73.06,73.28,6317.0,73.16,73.28,73.06,73.28,6317.0
2015-12-23 11:10:00,73.29,73.4,73.26,73.4,3500.0,73.29,73.4,73.26,73.4,3500.0
2015-12-23 11:20:00,73.36,73.59,73.36,73.45,6090.0,73.36,73.59,73.36,73.45,6090.0
2015-12-23 11:30:00,73.42,73.45,73.18,73.19,3827.0,73.42,73.45,73.18,73.19,3827.0
2015-12-23 11:40:00,73.17,73.18,73.02,73.03,5650.0,73.17,73.18,73.02,73.03,5650.0
2015-12-23 11:50:00,73.02,73.22,72.96,73.22,3941.0,73.02,73.22,72.96,73.22,3941.0
2015-12-23 12:00:00,73.13,73.13,73.03,73.08,10475.0,73.13,73.13,73.03,73.08,10475.0
2015-12-23 12:10:00,73.04,73.14,72.97,72.97,2755.0,73.04,73.14,72.97,72.97,2755.0
2015-12-23 12:20:00,72.98,72.98,72.86,72.86,2300.0,72.98,72.98,72.86,72.86,2300.0
2015-12-23 12:30:00,72.82,72.82,72.66,72.79,3586.0,72.82,72.82,72.66,72.79,3586.0
2015-12-23 12:40:00,72.81,72.81,72.57,72.57,2200.0,72.81,72.81,72.57,72.57,2200.0
2015-12-23 12:50:00,72.6,72.71,72.58,72.68,4487.0,72.6,72.71,72.58,72.68,4487.0
2015-12-23 13:00:00,72.64,72.69,72.55,72.55,3100.0,72.64,72.69,72.55,72.55,3100.0
2015-12-23 13:10:00,72.58,72.58,72.51,72.54,1600.0,72.58,72.58,72.51,72.54,1600.0
2015-12-23 13:20:00,72.5,72.51,72.39,72.43,2400.0,72.5,72.51,72.39,72.43,2400.0
2015-12-23 13:30:00,72.41,72.41,72.35,72.35,1700.0,72.41,72.41,72.35,72.35,1700.0
2015-12-23 13:40:00,72.33,72.53,72.3,72.53,4729.0,72.33,72.53,72.3,72.53,4729.0
2015-12-23 13:50:00,72.45,72.76,72.44,72.75,15320.0,72.45,72.76,72.44,72.75,15320.0
2015-12-23 14:00:00,72.7,72.8,72.66,72.66,8749.0,72.7,72.8,72.66,72.66,8749.0
2015-12-23 14:10:00,72.61,72.61,72.26,72.5,9690.0,72.61,72.61,72.26,72.5,9690.0
2015-12-23 14:20:00,72.51,72.69,72.51,72.59,3860.0,72.51,72.69,72.51,72.59,3860.0
2015-12-23 14:30:00,72.53,72.71,72.53,72.67,3021.0,72.53,72.71,72.53,72.67,3021.0
2015-12-23 14:40:00,72.64,72.7,72.54,72.66,4464.0,72.64,72.7,72.54,72.66,4464.0
2015-12-23 14:50:00,72.69,72.7,72.6,72.65,1307.0,72.69,72.7,72.6,72.65,1307.0
2015-12-23 15:00:00,72.67,72.67,72.45,72.45,4580.0,72.67,72.67,72.45,72.45,4580.0
2015-12-23 15:10:00,72.44,72.54,72.33,72.47,8006.0,72.44,72.54,72.33,72.47,8006.0
2015-12-23 15:20:00,72.51,72.52,72.34,72.48,8840.0,72.51,72.52,72.34,72.48,8840.0
2015-12-23 15:30:00,72.47,72.47,72.22,72.33,14391.0,72.47,72.47,72.22,72.33,14391.0
2015-12-23 15:40:00,72.33,72.45,72.32,72.43,18309.0,72.33,72.45,72.32,72.43,18309.0
2015-12-23 15:50:00,72.41,72.53,72.39,72.47,27119.0,72.41,72.53,72.39,72.47,27119.0
2015-12-24 09:30:00,72.48,72.98,72.28,72.42,7136.0,72.48,72.98,72.28,72.42,7136.0
2015-12-24 09:40:00,72.25,72.37,71.91,72.03,6500.0,72.25,72.37,71.91,72.03,6500.0
2015-12-24 09:50:00,72.02,72.36,72.02,72.36,8363.0,72.02,72.36,72.02,72.36,8363.0
2015-12-24 10:00:00,72.39,72.77,72.38,72.63,4747.0,72.39,72.77,72.38,72.63,4747.0
2015-12-24 10:10:00,72.63,72.79,72.56,72.71,7493.0,72.63,72.79,72.56,72.71,7493.0
2015-12-24 10:20:00,72.63,72.73,72.38,72.73,10603.0,72.63,72.73,72.38,72.73,10603.0
2015-12-24 10:30:00,72.76,72.84,72.53,72.84,7410.0,72.76,72.84,72.53,72.84,7410.0
2015-12-24 10:40:00,72.87,72.92,72.68,72.74,5690.0,72.87,72.92,72.68,72.74,5690.0
2015-12-24 10:50:00,72.75,72.78,72.67,72.73,2529.0,72.75,72.78,72.67,72.73,2529.0
2015-12-24 11:00:00,72.74,73.0,72.73,72.96,7752.0,72.74,73.0,72.73,72.96,7752.0
2015-12-24 11:10:00,72.94,72.96,72.73,72.73,5900.0,72.94,72.96,72.73,72.73,5900.0
2015-12-24 11:20:00,72.72,72.81,72.67,72.77,6015.0,72.72,72.81,72.67,72.77,6015.0
2015-12-24 11:30:00,72.77,72.78,72.67,72.77,8936.0,72.77,72.78,72.67,72.77,8936.0
2015-12-24 11:40:00,72.79,72.84,72.74,72.77,2500.0,72.79,72.84,72.74,72.77,2500.0
2015-12-24 11:50:00,72.77,72.88,72.75,72.81,7735.0,72.77,72.88,72.75,72.81,7735.0
2015-12-24 12:00:00,72.79,72.84,72.72,72.83,7653.0,72.79,72.84,72.72,72.83,7653.0
2015-12-24 12:10:00,72.82,72.94,72.82,72.88,8096.0,72.82,72.94,72.82,72.88,8096.0
2015-12-24 12:20:00,72.87,72.98,72.84,72.98,4417.0,72.87,72.98,72.84,72.98,4417.0
2015-12-24 12:30:00,72.98,73.24,72.98,73.22,6238.0,72.98,73.24,72.98,73.22,6238.0
2015-12-24 12:40:00,73.2,73.23,73.02,73.07,9710.0,73.2,73.23,73.02,73.07,9710.0
2015-12-24 12:50:00,73.06,73.13,72.84,73.01,27466.0,73.06,73.13,72.84,73.01,27466.0
2015-12-28 09:30:00,72.79,73.66,72.48,73.59,13788.0,72.79,73.66,72.48,73.59,13788.0
2015-12-28 09:40:00,73.59,74.03,73.49,73.99,14444.0,73.59,74.03,73.49,73.99,14444.0
2015-12-28 09:50:00,73.99,74.04,73.81,73.91,8563.0,73.99,74.04,73.81,73.91,8563.0
2015-12-28 10:00:00,73.92,73.94,73.51,73.59,7855.0,73.92,73.94,73.51,73.59,7855.0
2015-12-28 10:10:00,73.59,73.62,73.33,73.4,8500.0,73.59,73.62,73.33,73.4,8500.0
2015-12-28 10:20:00,73.42,73.58,73.38,73.52,4400.0,73.42,73.58,73.38,73.52,4400.0
2015-12-28 10:30:00,73.52,73.55,73.35,73.42,3600.0,73.52,73.55,73.35,73.42,3600.0
2015-12-28 10:40:00,73.43,73.57,73.36,73.36,8250.0,73.43,73.57,73.36,73.36,8250.0
2015-12-28 10:50:00,73.36,73.44,73.15,73.15,8600.0,73.36,73.44,73.15,73.15,8600.0
2015-12-28 11:00:00,73.12,73.4,73.11,73.4,7020.0,73.12,73.4,73.11,73.4,7020.0
2015-12-28 11:10:00,73.43,73.6,73.39,73.56,11081.0,73.43,73.6,73.39,73.56,11081.0
2015-12-28 11:20:00,73.51,73.73,73.46,73.66,5364.0,73.51,73.73,73.46,73.66,5364.0
2015-12-28 11:30:00,73.64,74.03,73.51,74.03,9000.0,73.64,74.03,73.51,74.03,9000.0
2015-12-28 11:40:00,74.08,74.1,73.79,73.86,5269.0,74.08,74.1,73.79,73.86,5269.0
2015-12-28 11:50:00,73.87,73.98,73.72,73.73,4700.0,73.87,73.98,73.72,73.73,4700.0
2015-12-28 12:00:00,73.7,73.88,73.7,73.8,4420.0,73.7,73.88,73.7,73.8,4420.0
2015-12-28 12:10:00,73.8,73.88,73.76,73.88,5208.0,73.8,73.88,73.76,73.88,5208.0
2015-12-28 12:20:00,73.88,73.93,73.83,73.91,9714.0,73.88,73.93,73.83,73.91,9714.0
2015-12-28 12:30:00,73.92,74.07,73.92,74.06,3625.0,73.92,74.07,73.92,74.06,3625.0
2015-12-28 12:40:00,74.05,74.06,73.96,74.02,3900.0,74.05,74.06,73.96,74.02,3900.0
2015-12-28 12:50:00,74.02,74.02,73.78,73.81,6400.0,74.02,74.02,73.78,73.81,6400.0
2015-12-28 13:00:00,73.81,73.82,73.66,73.78,6275.0,73.81,73.82,73.66,73.78,6275.0
2015-12-28 13:10:00,73.81,73.87,73.62,73.78,2800.0,73.81,73.87,73.62,73.78,2800.0
2015-12-28 13:20:00,73.89,73.9,73.79,73.86,4200.0,73.89,73.9,73.79,73.86,4200.0
2015-12-28 13:30:00,73.87,74.1,73.84,73.99,6790.0,73.87,74.1,73.84,73.99,6790.0
2015-12-28 13:40:00,73.97,74.02,73.96,74.0,3700.0,73.97,74.02,73.96,74.0,3700.0
2015-12-28 13:50:00,74.0,74.0,73.8,73.81,5000.0,74.0,74.0,73.8,73.81,5000.0
2015-12-28 14:00:00,73.81,73.92,73.75,73.92,4858.0,73.81,73.92,73.75,73.92,4858.0
2015-12-28 14:10:00,73.92,73.92,73.76,73.84,6500.0,73.92,73.92,73.76,73.84,6500.0
2015-12-28 14:20:00,73.87,74.0,73.87,73.98,7550.0,73.87,74.0,73.87,73.98,7550.0
2015-12-28 14:30:00,73.98,73.99,73.86,73.94,5847.0,73.98,73.99,73.86,73.94,5847.0
2015-12-28 14:40:00,73.95,74.17,73.95,74.17,10700.0,73.95,74.17,73.95,74.17,10700.0
2015-12-28 14:50:00,74.18,74.36,74.12,74.12,8600.0,74.18,74.36,74.12,74.12,8600.0
2015-12-28 15:00:00,74.12,74.2,74.01,74.12,8706.0,74.12,74.2,74.01,74.12,8706.0
2015-12-28 15:10:00,74.1,74.19,74.06,74.15,9583.0,74.1,74.19,74.06,74.15,9583.0
2015-12-28 15:20:00,74.15,74.25,74.15,74.17,9886.0,74.15,74.25,74.15,74.17,9886.0
2015-12-28 15:30:00,74.16,74.18,74.08,74.18,10765.0,74.16,74.18,74.08,74.18,10765.0
2015-12-28 15:40:00,74.2,74.23,74.16,74.17,14198.0,74.2,74.23,74.16,74.17,14198.0
2015-12-28 15:50:00,74.17,74.21,74.0,74.16,53981.0,74.17,74.21,74.0,74.16,53981.0
2015-12-29 09:30:00,74.32,74.97,74.32,74.7,8584.0,74.32,74.97,74.32,74.7,8584.0
2015-12-29 09:40:00,74.81,74.97,74.51,74.63,7331.0,74.81,74.97,74.51,74.63,7331.0
2015-12-29 09:50:00,74.62,74.71,74.47,74.58,2900.0,74.62,74.71,74.47,74.58,2900.0
2015-12-29 10:00:00,74.6,74.76,74.37,74.75,7750.0,74.6,74.76,74.37,74.75,7750.0
2015-12-29 10:10:00,74.76,74.88,74.76,74.88,3328.0,74.76,74.88,74.76,74.88,3328.0
2015-12-29 10:20:00,74.91,74.91,74.69,74.7,6136.0,74.91,74.91,74.69,74.7,6136.0
2015-12-29 10:30:00,74.69,74.69,74.4,74.4,3613.0,74.69,74.69,74.4,74.4,3613.0
2015-12-29 10:40:00,74.41,74.46,74.31,74.4,2909.0,74.41,74.46,74.31,74.4,2909.0
2015-12-29 10:50:00,74.44,74.44,74.26,74.26,3702.0,74.44,74.44,74.26,74.26,3702.0
2015-12-29 11:00:00,74.26,74.44,74.26,74.44,2500.0,74.26,74.44,74.26,74.44,2500.0
2015-12-29 11:10:00,74.37,74.37,74.16,74.22,2504.0,74.37,74.37,74.16,74.22,2504.0
2015-12-29 11:20:00,74.21,74.21,74.1,74.11,1675.0,74.21,74.21,74.1,74.11,1675.0
2015-12-29 11:30:00,74.07,74.23,74.07,74.1,3833.0,74.07,74.23,74.07,74.1,3833.0
2015-12-29 11:40:00,74.1,74.12,73.98,73.98,2565.0,74.1,74.12,73.98,73.98,2565.0
2015-12-29 11:50:00,73.99,73.99,73.83,73.83,3575.0,73.99,73.99,73.83,73.83,3575.0
2015-12-29 12:00:00,73.88,73.89,73.75,73.79,4600.0,73.88,73.89,73.75,73.79,4600.0
2015-12-29 12:10:00,73.77,74.02,73.77,74.02,3930.0,73.77,74.02,73.77,74.02,3930.0
2015-12-29 12:20:00,74.02,74.26,74.02,74.15,11400.0,74.02,74.26,74.02,74.15,11400.0
2015-12-29 12:30:00,74.1,74.19,74.1,74.18,1851.0,74.1,74.19,74.1,74.18,1851.0
2015-12-29 12:40:00,74.19,74.19,74.13,74.19,1655.0,74.19,74.19,74.13,74.19,1655.0
2015-12-29 12:50:00,74.16,74.23,74.14,74.23,1838.0,74.16,74.23,74.14,74.23,1838.0
2015-12-29 13:00:00,74.26,74.3,74.14,74.15,11610.0,74.26,74.3,74.14,74.15,11610.0
2015-12-29 13:10:00,74.14,74.3,74.13,74.3,2998.0,74.14,74.3,74.13,74.3,2998.0
2015-12-29 13:20:00,74.24,74.34,74.12,74.27,5735.0,74.24,74.34,74.12,74.27,5735.0
2015-12-29 13:30:00,74.27,74.32,74.09,74.16,4375.0,74.27,74.32,74.09,74.16,4375.0
2015-12-29 13:40:00,74.07,74.28,74.07,74.21,3363.0,74.07,74.28,74.07,74.21,3363.0
2015-12-29 13:50:00,74.24,74.31,74.16,74.23,4775.0,74.24,74.31,74.16,74.23,4775.0
2015-12-29 14:00:00,74.16,74.2,74.09,74.1,4300.0,74.16,74.2,74.09,74.1,4300.0
2015-12-29 14:10:00,74.13,74.13,73.94,74.08,6822.0,74.13,74.13,73.94,74.08,6822.0
2015-12-29 14:20:00,74.1,74.25,74.1,74.25,7998.0,74.1,74.25,74.1,74.25,7998.0
2015-12-29 14:30:00,74.24,74.26,74.2,74.2,3482.0,74.24,74.26,74.2,74.2,3482.0
2015-12-29 14:40:00,74.2,74.29,74.2,74.24,3883.0,74.2,74.29,74.2,74.24,3883.0
2015-12-29 14:50:00,74.22,74.38,74.22,74.38,3700.0,74.22,74.38,74.22,74.38,3700.0
2015-12-29 15:00:00,74.33,74.38,74.29,74.38,4110.0,74.33,74.38,74.29,74.38,4110.0
2015-12-29 15:10:00,74.32,74.36,74.26,74.26,4222.0,74.32,74.36,74.26,74.26,4222.0
2015-12-29 15:20:00,74.27,74.31,74.22,74.25,5090.0,74.27,74.31,74.22,74.25,5090.0
2015-12-29 15:30:00,74.31,74.33,74.21,74.21,4992.0,74.31,74.33,74.21,74.21,4992.0
2015-12-29 15:40:00,74.19,74.23,74.07,74.1,15709.0,74.19,74.23,74.07,74.1,15709.0
2015-12-29 15:50:00,74.13,74.32,74.11,74.3,35363.0,74.13,74.32,74.11,74.3,35363.0
2015-12-30 09:30:00,74.33,74.79,74.0,74.79,9544.0,74.33,74.79,74.0,74.79,9544.0
2015-12-30 09:40:00,74.81,74.99,74.57,74.79,11452.0,74.81,74.99,74.57,74.79,11452.0
2015-12-30 09:50:00,74.77,74.77,74.08,74.25,11708.0,74.77,74.77,74.08,74.25,11708.0
2015-12-30 10:00:00,74.29,74.29,74.16,74.18,1400.0,74.29,74.29,74.16,74.18,1400.0
2015-12-30 10:10:00,74.28,74.48,74.1,74.35,5700.0,74.28,74.48,74.1,74.35,5700.0
2015-12-30 10:20:00,74.34,74.52,74.24,74.38,8600.0,74.34,74.52,74.24,74.38,8600.0
2015-12-30 10:30:00,74.39,74.77,74.34,74.72,7200.0,74.39,74.77,74.34,74.72,7200.0
2015-12-30 10:40:00,74.65,74.68,74.51,74.6,9872.0,74.65,74.68,74.51,74.6,9872.0
2015-12-30 10:50:00,74.57,74.7,74.51,74.57,9638.0,74.57,74.7,74.51,74.57,9638.0
2015-12-30 11:00:00,74.45,74.67,74.45,74.65,4100.0,74.45,74.67,74.45,74.65,4100.0
2015-12-30 11:10:00,74.65,74.65,74.51,74.53,6400.0,74.65,74.65,74.51,74.53,6400.0
2015-12-30 11:20:00,74.47,74.52,74.3,74.37,4400.0,74.47,74.52,74.3,74.37,4400.0
2015-12-30 11:30:00,74.34,74.34,74.21,74.31,3000.0,74.34,74.34,74.21,74.31,3000.0
2015-12-30 11:40:00,74.32,74.52,74.29,74.48,6400.0,74.32,74.52,74.29,74.48,6400.0
2015-12-30 11:50:00,74.51,74.72,74.51,74.55,4700.0,74.51,74.72,74.51,74.55,4700.0
2015-12-30 12:00:00,74.55,74.66,74.48,74.52,5807.0,74.55,74.66,74.48,74.52,5807.0
2015-12-30 12:10:00,74.42,74.46,74.32,74.35,2600.0,74.42,74.46,74.32,74.35,2600.0
2015-12-30 12:20:00,74.35,74.37,74.28,74.37,2764.0,74.35,74.37,74.28,74.37,2764.0
2015-12-30 12:30:00,74.38,74.42,74.38,74.41,3804.0,74.38,74.42,74.38,74.41,3804.0
2015-12-30 12:40:00,74.45,74.56,74.42,74.47,3200.0,74.45,74.56,74.42,74.47,3200.0
2015-12-30 12:50:00,74.48,74.48,74.33,74.33,2234.0,74.48,74.48,74.33,74.33,2234.0
2015-12-30 13:00:00,74.4,74.42,74.15,74.17,6400.0,74.4,74.42,74.15,74.17,6400.0
2015-12-30 13:10:00,74.13,74.18,74.04,74.14,7557.0,74.13,74.18,74.04,74.14,7557.0
2015-12-30 13:20:00,74.14,74.14,73.96,73.99,10400.0,74.14,74.14,73.96,73.99,10400.0
2015-12-30 13:30:00,74.0,74.13,73.94,74.13,2500.0,74.0,74.13,73.94,74.13,2500.0
2015-12-30 13:40:00,74.13,74.32,74.11,74.28,4800.0,74.13,74.32,74.11,74.28,4800.0
2015-12-30 13:50:00,74.26,74.28,74.16,74.22,4700.0,74.26,74.28,74.16,74.22,4700.0
2015-12-30 14:00:00,74.28,74.28,74.22,74.24,2100.0,74.28,74.28,74.22,74.24,2100.0
2015-12-30 14:10:00,74.2,74.4,74.2,74.4,5700.0,74.2,74.4,74.2,74.4,5700.0
2015-12-30 14:20:00,74.4,74.43,74.33,74.4,4520.0,74.4,74.43,74.33,74.4,4520.0
2015-12-30 14:30:00,74.35,74.41,74.31,74.4,5431.0,74.35,74.41,74.31,74.4,5431.0
2015-12-30 14:40:00,74.39,74.4,74.32,74.32,5400.0,74.39,74.4,74.32,74.32,5400.0
2015-12-30 14:50:00,74.32,74.32,74.22,74.27,3418.0,74.32,74.32,74.22,74.27,3418.0
2015-12-30 15:00:00,74.26,74.27,74.23,74.24,8600.0,74.26,74.27,74.23,74.24,8600.0
2015-12-30 15:10:00,74.25,74.27,74.17,74.26,9498.0,74.25,74.27,74.17,74.26,9498.0
2015-12-30 15:20:00,74.25,74.27,74.21,74.23,9328.0,74.25,74.27,74.21,74.23,9328.0
2015-12-30 15:30:00,74.24,74.24,73.97,74.05,6355.0,74.24,74.24,73.97,74.05,6355.0
2015-12-30 15:40:00,74.05,74.05,73.94,73.98,14252.0,74.05,74.05,73.94,73.98,14252.0
2015-12-30 15:50:00,74.0,74.03,73.91,73.97,25939.0,74.0,74.03,73.91,73.97,25939.0
2015-12-31 09:30:00,73.53,73.72,73.53,73.64,3283.0,73.53,73.72,73.53,73.64,3283.0
2015-12-31 09:40:00,73.85,74.13,73.84,74.13,5007.0,73.85,74.13,73.84,74.13,5007.0
2015-12-31 09:50:00,74.05,74.17,73.97,73.97,10077.0,74.05,74.17,73.97,73.97,10077.0
2015-12-31 10:00:00,74.01,74.06,73.81,73.85,6050.0,74.01,74.06,73.81,73.85,6050.0
2015-12-31 10:10:00,73.86,74.08,73.86,73.99,3100.0,73.86,74.08,73.86,73.99,3100.0
2015-12-31 10:20:00,73.95,73.95,73.58,73.6,3352.0,73.95,73.95,73.58,73.6,3352.0
2015-12-31 10:30:00,73.56,73.58,73.34,73.34,7200.0,73.56,73.58,73.34,73.34,7200.0
2015-12-31 10:40:00,73.31,73.31,73.03,73.28,15500.0,73.31,73.31,73.03,73.28,15500.0
2015-12-31 10:50:00,73.22,73.53,73.22,73.53,4820.0,73.22,73.53,73.22,73.53,4820.0
2015-12-31 11:00:00,73.6,73.65,73.47,73.6,8804.0,73.6,73.65,73.47,73.6,8804.0
2015-12-31 11:10:00,73.6,73.6,73.44,73.49,3000.0,73.6,73.6,73.44,73.49,3000.0
2015-12-31 11:20:00,73.41,73.6,73.35,73.58,5536.0,73.41,73.6,73.35,73.58,5536.0
2015-12-31 11:30:00,73.52,73.64,73.44,73.48,5713.0,73.52,73.64,73.44,73.48,5713.0
2015-12-31 11:40:00,73.48,73.64,73.48,73.62,8922.0,73.48,73.64,73.48,73.62,8922.0
2015-12-31 11:50:00,73.66,73.81,73.59,73.78,3151.0,73.66,73.81,73.59,73.78,3151.0
2015-12-31 12:00:00,73.78,73.8,73.67,73.73,5800.0,73.78,73.8,73.67,73.73,5800.0
2015-12-31 12:10:00,73.7,73.79,73.63,73.63,2989.0,73.7,73.79,73.63,73.63,2989.0
2015-12-31 12:20:00,73.63,73.69,73.6,73.66,5100.0,73.63,73.69,73.6,73.66,5100.0
2015-12-31 12:30:00,73.67,73.82,73.65,73.81,3850.0,73.67,73.82,73.65,73.81,3850.0
2015-12-31 12:40:00,73.83,73.88,73.81,73.85,7880.0,73.83,73.88,73.81,73.85,7880.0
2015-12-31 12:50:00,73.84,73.85,73.72,73.81,2550.0,73.84,73.85,73.72,73.81,2550.0
2015-12-31 13:00:00,73.82,73.89,73.78,73.78,2500.0,73.82,73.89,73.78,73.78,2500.0
2015-12-31 13:10:00,73.76,73.81,73.73,73.77,4049.0,73.76,73.81,73.73,73.77,4049.0
2015-12-31 13:20:00,73.79,73.86,73.71,73.76,6210.0,73.79,73.86,73.71,73.76,6210.0
2015-12-31 13:30:00,73.64,73.72,73.64,73.69,1533.0,73.64,73.72,73.64,73.69,1533.0
2015-12-31 13:40:00,73.72,73.82,73.69,73.74,4900.0,73.72,73.82,73.69,73.74,4900.0
2015-12-31 13:50:00,73.8,73.8,73.58,73.66,3400.0,73.8,73.8,73.58,73.66,3400.0
2015-12-31 14:00:00,73.68,73.73,73.59,73.59,2610.0,73.68,73.73,73.59,73.59,2610.0
2015-12-31 14:10:00,73.58,73.68,73.58,73.67,2898.0,73.58,73.68,73.58,73.67,2898.0
2015-12-31 14:20:00,73.7,73.7,73.49,73.59,5553.0,73.7,73.7,73.49,73.59,5553.0
2015-12-31 14:30:00,73.5,73.57,73.47,73.53,4000.0,73.5,73.57,73.47,73.53,4000.0
2015-12-31 14:40:00,73.54,73.71,73.54,73.68,1825.0,73.54,73.71,73.54,73.68,1825.0
2015-12-31 14:50:00,73.69,73.71,73.54,73.6,2700.0,73.69,73.71,73.54,73.6,2700.0
2015-12-31 15:00:00,73.58,73.59,73.4,73.46,8703.0,73.58,73.59,73.4,73.46,8703.0
2015-12-31 15:10:00,73.45,73.45,73.28,73.41,5226.0,73.45,73.45,73.28,73.41,5226.0
2015-12-31 15:20:00,73.37,73.41,73.3,73.32,6800.0,73.37,73.41,73.3,73.32,6800.0
2015-12-31 15:30:00,73.32,73.47,73.31,73.39,6449.0,73.32,73.47,73.31,73.39,6449.0
2015-12-31 15:40:00,73.38,73.38,73.19,73.22,13360.0,73.38,73.38,73.19,73.22,13360.0
2015-12-31 15:50:00,73.17,73.18,72.9,72.92,52366.0,73.17,73.18,72.9,72.92,52366.0
2016-01-04 09:30:00,72.35,72.66,71.42,71.44,14778.0,72.35,72.66,71.42,71.44,14778.0
2016-01-04 09:40:00,71.46,71.78,71.31,71.44,10200.0,71.46,71.78,71.31,71.44,10200.0
2016-01-04 09:50:00,71.52,71.65,71.18,71.57,14304.0,71.52,71.65,71.18,71.57,14304.0
2016-01-04 10:00:00,71.46,71.5,71.21,71.22,10365.0,71.46,71.5,71.21,71.22,10365.0
2016-01-04 10:10:00,71.16,71.36,70.96,71.36,10700.0,71.16,71.36,70.96,71.36,10700.0
2016-01-04 10:20:00,71.51,71.73,71.46,71.51,9150.0,71.51,71.73,71.46,71.51,9150.0
2016-01-04 10:30:00,71.54,71.63,71.32,71.63,12769.0,71.54,71.63,71.32,71.63,12769.0
2016-01-04 10:40:00,71.64,71.72,71.37,71.68,8930.0,71.64,71.72,71.37,71.68,8930.0
2016-01-04 10:50:00,71.7,71.78,71.54,71.73,13800.0,71.7,71.78,71.54,71.73,13800.0
2016-01-04 11:00:00,71.75,71.75,71.45,71.5,12856.0,71.75,71.75,71.45,71.5,12856.0
2016-01-04 11:10:00,71.53,71.81,71.5,71.75,12284.0,71.53,71.81,71.5,71.75,12284.0
2016-01-04 11:20:00,71.75,71.98,71.6,71.67,10050.0,71.75,71.98,71.6,71.67,10050.0
2016-01-04 11:30:00,71.67,71.98,71.61,71.94,10352.0,71.67,71.98,71.61,71.94,10352.0
2016-01-04 11:40:00,72.0,72.09,71.93,71.97,8056.0,72.0,72.09,71.93,71.97,8056.0
2016-01-04 11:50:00,71.92,72.07,71.91,71.94,9367.0,71.92,72.07,71.91,71.94,9367.0
2016-01-04 12:00:00,71.91,71.99,71.67,71.67,16992.0,71.91,71.99,71.67,71.67,16992.0
2016-01-04 12:10:00,71.62,71.73,71.62,71.67,9575.0,71.62,71.73,71.62,71.67,9575.0
2016-01-04 12:20:00,71.68,71.74,71.6,71.68,10972.0,71.68,71.74,71.6,71.68,10972.0
2016-01-04 12:30:00,71.67,71.95,71.66,71.93,3524.0,71.67,71.95,71.66,71.93,3524.0
2016-01-04 12:40:00,71.93,72.14,71.9,72.09,8332.0,71.93,72.14,71.9,72.09,8332.0
2016-01-04 12:50:00,72.11,72.14,71.76,71.76,11952.0,72.11,72.14,71.76,71.76,11952.0
2016-01-04 13:00:00,71.71,72.04,71.71,71.99,16073.0,71.71,72.04,71.71,71.99,16073.0
2016-01-04 13:10:00,72.0,72.07,71.75,71.95,22780.0,72.0,72.07,71.75,71.95,22780.0
2016-01-04 13:20:00,71.94,71.98,71.78,71.92,32219.0,71.94,71.98,71.78,71.92,32219.0
2016-01-04 13:30:00,71.91,72.02,71.86,71.9,24486.0,71.91,72.02,71.86,71.9,24486.0
2016-01-04 13:40:00,71.87,71.9,71.72,71.76,9840.0,71.87,71.9,71.72,71.76,9840.0
2016-01-04 13:50:00,71.76,71.79,71.62,71.62,8064.0,71.76,71.79,71.62,71.62,8064.0
2016-01-04 14:00:00,71.69,71.69,71.46,71.57,7495.0,71.69,71.69,71.46,71.57,7495.0
2016-01-04 14:10:00,71.55,71.55,71.4,71.52,8595.0,71.55,71.55,71.4,71.52,8595.0
2016-01-04 14:20:00,71.59,71.63,71.32,71.4,9637.0,71.59,71.63,71.32,71.4,9637.0
2016-01-04 14:30:00,71.37,71.52,71.31,71.34,8230.0,71.37,71.52,71.31,71.34,8230.0
2016-01-04 14:40:00,71.34,71.36,71.13,71.15,8861.0,71.34,71.36,71.13,71.15,8861.0
2016-01-04 14:50:00,71.13,71.13,70.94,71.1,12034.0,71.13,71.13,70.94,71.1,12034.0
2016-01-04 15:00:00,71.06,71.06,70.89,70.9,8265.0,71.06,71.06,70.89,70.9,8265.0
2016-01-04 15:10:00,70.89,70.94,70.82,70.93,8908.0,70.89,70.94,70.82,70.93,8908.0
2016-01-04 15:20:00,70.92,70.92,70.66,70.69,12151.0,70.92,70.92,70.66,70.69,12151.0
2016-01-04 15:30:00,70.66,70.79,70.63,70.63,14398.0,70.66,70.79,70.63,70.63,14398.0
2016-01-04 15:40:00,70.64,70.84,70.6,70.84,33016.0,70.64,70.84,70.6,70.84,33016.0
2016-01-04 15:50:00,70.89,71.14,70.85,71.09,45309.0,70.89,71.14,70.85,71.09,45309.0
2016-01-05 09:30:00,71.23,71.5,70.95,71.24,16281.0,71.23,71.5,70.95,71.24,16281.0
2016-01-05 09:40:00,71.28,71.91,71.15,71.91,9496.0,71.28,71.91,71.15,71.91,9496.0
2016-01-05 09:50:00,71.91,71.99,71.7,71.91,10000.0,71.91,71.99,71.7,71.91,10000.0
2016-01-05 10:00:00,71.98,72.34,71.91,72.09,13797.0,71.98,72.34,71.91,72.09,13797.0
2016-01-05 10:10:00,72.09,72.49,72.09,72.35,17123.0,72.09,72.49,72.09,72.35,17123.0
2016-01-05 10:20:00,72.34,72.39,72.02,72.03,13990.0,72.34,72.39,72.02,72.03,13990.0
2016-01-05 10:30:00,72.03,72.21,71.81,72.21,10875.0,72.03,72.21,71.81,72.21,10875.0
2016-01-05 10:40:00,72.2,72.45,72.13,72.3,11545.0,72.2,72.45,72.13,72.3,11545.0
2016-01-05 10:50:00,72.27,72.41,72.01,72.08,11103.0,72.27,72.41,72.01,72.08,11103.0
2016-01-05 11:00:00,72.07,72.31,72.05,72.1,11892.0,72.07,72.31,72.05,72.1,11892.0
2016-01-05 11:10:00,72.15,72.42,72.15,72.34,10050.0,72.15,72.42,72.15,72.34,10050.0
2016-01-05 11:20:00,72.41,72.66,72.37,72.61,14000.0,72.41,72.66,72.37,72.61,14000.0
2016-01-05 11:30:00,72.61,72.73,72.59,72.66,10731.0,72.61,72.73,72.59,72.66,10731.0
2016-01-05 11:40:00,72.69,72.82,72.49,72.61,9314.0,72.69,72.82,72.49,72.61,9314.0
2016-01-05 11:50:00,72.66,72.7,72.49,72.7,10625.0,72.66,72.7,72.49,72.7,10625.0
2016-01-05 12:00:00,72.65,72.68,71.92,71.97,6422.0,72.65,72.68,71.92,71.97,6422.0
2016-01-05 12:10:00,72.0,72.06,71.88,71.9,5590.0,72.0,72.06,71.88,71.9,5590.0
2016-01-05 12:20:00,71.88,71.96,71.81,71.82,5750.0,71.88,71.96,71.81,71.82,5750.0
2016-01-05 12:30:00,71.82,71.99,71.69,71.69,6800.0,71.82,71.99,71.69,71.69,6800.0
2016-01-05 12:40:00,71.73,71.78,71.61,71.75,7393.0,71.73,71.78,71.61,71.75,7393.0
2016-01-05 12:50:00,71.72,71.88,71.71,71.82,7194.0,71.72,71.88,71.71,71.82,7194.0
2016-01-05 13:00:00,71.85,71.9,71.77,71.77,4800.0,71.85,71.9,71.77,71.77,4800.0
2016-01-05 13:10:00,71.76,71.76,71.57,71.58,5750.0,71.76,71.76,71.57,71.58,5750.0
2016-01-05 13:20:00,71.58,71.62,71.34,71.44,7820.0,71.58,71.62,71.34,71.44,7820.0
2016-01-05 13:30:00,71.42,71.5,71.37,71.46,5761.0,71.42,71.5,71.37,71.46,5761.0
2016-01-05 13:40:00,71.45,71.81,71.45,71.81,7610.0,71.45,71.81,71.45,71.81,7610.0
2016-01-05 13:50:00,71.81,71.89,71.66,71.67,7894.0,71.81,71.89,71.66,71.67,7894.0
2016-01-05 14:00:00,71.74,71.89,71.71,71.89,7971.0,71.74,71.89,71.71,71.89,7971.0
2016-01-05 14:10:00,71.89,71.97,71.85,71.94,7600.0,71.89,71.97,71.85,71.94,7600.0
2016-01-05 14:20:00,71.93,71.99,71.84,71.84,14669.0,71.93,71.99,71.84,71.84,14669.0
2016-01-05 14:30:00,71.88,71.94,71.84,71.9,5980.0,71.88,71.94,71.84,71.9,5980.0
2016-01-05 14:40:00,71.89,71.94,71.79,71.93,7028.0,71.89,71.94,71.79,71.93,7028.0
2016-01-05 14:50:00,71.91,71.97,71.84,71.84,10900.0,71.91,71.97,71.84,71.84,10900.0
2016-01-05 15:00:00,71.88,71.88,71.68,71.77,9500.0,71.88,71.88,71.68,71.77,9500.0
2016-01-05 15:10:00,71.76,71.83,71.74,71.75,18163.0,71.76,71.83,71.74,71.75,18163.0
2016-01-05 15:20:00,71.77,71.81,71.63,71.74,14448.0,71.77,71.81,71.63,71.74,14448.0
2016-01-05 15:30:00,71.8,71.87,71.73,71.74,12271.0,71.8,71.87,71.73,71.74,12271.0
2016-01-05 15:40:00,71.74,71.82,71.7,71.78,29746.0,71.74,71.82,71.7,71.78,29746.0
2016-01-05 15:50:00,71.81,71.88,71.75,71.82,44911.0,71.81,71.88,71.75,71.82,44911.0
2016-01-06 09:30:00,71.5,72.74,71.22,71.45,20363.0,71.5,72.74,71.22,71.45,20363.0
2016-01-06 09:40:00,71.61,71.61,70.89,70.89,7800.0,71.61,71.61,70.89,70.89,7800.0
2016-01-06 09:50:00,70.86,71.3,70.74,71.21,12785.0,70.86,71.3,70.74,71.21,12785.0
2016-01-06 10:00:00,71.25,71.25,70.58,70.69,20917.0,71.25,71.25,70.58,70.69,20917.0
2016-01-06 10:10:00,70.77,71.19,70.7,70.99,17292.0,70.77,71.19,70.7,70.99,17292.0
2016-01-06 10:20:00,71.0,71.13,70.95,70.99,13762.0,71.0,71.13,70.95,70.99,13762.0
2016-01-06 10:30:00,70.99,71.04,70.81,71.03,14409.0,70.99,71.04,70.81,71.03,14409.0
2016-01-06 10:40:00,71.01,71.2,70.98,71.18,16095.0,71.01,71.2,70.98,71.18,16095.0
2016-01-06 10:50:00,71.17,71.27,71.02,71.08,20944.0,71.17,71.27,71.02,71.08,20944.0
2016-01-06 11:00:00,71.09,71.21,71.05,71.08,17720.0,71.09,71.21,71.05,71.08,17720.0
2016-01-06 11:10:00,71.08,71.33,71.03,71.29,11576.0,71.08,71.33,71.03,71.29,11576.0
2016-01-06 11:20:00,71.33,71.56,70.98,71.13,26837.0,71.33,71.56,70.98,71.13,26837.0
2016-01-06 11:30:00,71.14,71.35,70.99,71.2,14857.0,71.14,71.35,70.99,71.2,14857.0
2016-01-06 11:40:00,71.13,71.36,71.13,71.21,9025.0,71.13,71.36,71.13,71.21,9025.0
2016-01-06 11:50:00,71.22,71.26,70.96,70.97,9526.0,71.22,71.26,70.96,70.97,9526.0
2016-01-06 12:00:00,70.96,71.11,70.84,71.02,11335.0,70.96,71.11,70.84,71.02,11335.0
2016-01-06 12:10:00,71.02,71.12,70.95,71.11,14525.0,71.02,71.12,70.95,71.11,14525.0
2016-01-06 12:20:00,71.05,71.12,71.03,71.07,8022.0,71.05,71.12,71.03,71.07,8022.0
2016-01-06 12:30:00,71.09,71.43,71.03,71.43,27073.0,71.09,71.43,71.03,71.43,27073.0
2016-01-06 12:40:00,71.45,71.54,71.19,71.45,49955.0,71.45,71.54,71.19,71.45,49955.0
2016-01-06 12:50:00,71.45,71.54,71.25,71.5,25083.0,71.45,71.54,71.25,71.5,25083.0
2016-01-06 13:00:00,71.5,71.51,71.15,71.26,30010.0,71.5,71.51,71.15,71.26,30010.0
2016-01-06 13:10:00,71.27,71.4,71.19,71.4,19857.0,71.27,71.4,71.19,71.4,19857.0
2016-01-06 13:20:00,71.35,71.89,71.35,71.83,19477.0,71.35,71.89,71.35,71.83,19477.0
2016-01-06 13:30:00,71.78,71.79,71.6,71.73,10900.0,71.78,71.79,71.6,71.73,10900.0
2016-01-06 13:40:00,71.7,71.95,71.35,71.36,31209.0,71.7,71.95,71.35,71.36,31209.0
2016-01-06 13:50:00,71.34,71.38,71.08,71.1,9471.0,71.34,71.38,71.08,71.1,9471.0
2016-01-06 14:00:00,71.0,71.33,71.0,71.32,20070.0,71.0,71.33,71.0,71.32,20070.0
2016-01-06 14:10:00,71.3,71.69,71.17,71.69,12841.0,71.3,71.69,71.17,71.69,12841.0
2016-01-06 14:20:00,71.69,71.71,71.11,71.17,17069.0,71.69,71.71,71.11,71.17,17069.0
2016-01-06 14:30:00,71.11,71.27,71.07,71.13,12300.0,71.11,71.27,71.07,71.13,12300.0
2016-01-06 14:40:00,71.19,71.29,71.11,71.24,22715.0,71.19,71.29,71.11,71.24,22715.0
2016-01-06 14:50:00,71.24,71.41,70.98,71.3,24799.0,71.24,71.41,70.98,71.3,24799.0
2016-01-06 15:00:00,71.3,71.36,71.15,71.23,17304.0,71.3,71.36,71.15,71.23,17304.0
2016-01-06 15:10:00,71.22,71.38,71.17,71.28,40335.0,71.22,71.38,71.17,71.28,40335.0
2016-01-06 15:20:00,71.29,71.5,71.29,71.39,17372.0,71.29,71.5,71.29,71.39,17372.0
2016-01-06 15:30:00,71.42,71.47,71.26,71.37,39084.0,71.42,71.47,71.26,71.37,39084.0
2016-01-06 15:40:00,71.32,71.43,71.09,71.16,36141.0,71.32,71.43,71.09,71.16,36141.0
2016-01-06 15:50:00,71.23,71.42,71.15,71.32,139612.0,71.23,71.42,71.15,71.32,139612.0
2016-01-07 09:30:00,70.49,70.53,70.08,70.22,16562.0,70.49,70.53,70.08,70.22,16562.0
2016-01-07 09:40:00,70.31,70.34,69.85,70.34,8500.0,70.31,70.34,69.85,70.34,8500.0
2016-01-07 09:50:00,70.37,70.38,70.04,70.32,6568.0,70.37,70.38,70.04,70.32,6568.0
2016-01-07 10:00:00,70.33,70.36,70.0,70.03,5400.0,70.33,70.36,70.0,70.03,5400.0
2016-01-07 10:10:00,70.01,70.63,69.91,70.63,9730.0,70.01,70.63,69.91,70.63,9730.0
2016-01-07 10:20:00,70.67,70.74,70.15,70.35,8282.0,70.67,70.74,70.15,70.35,8282.0
2016-01-07 10:30:00,70.36,70.58,70.32,70.54,6992.0,70.36,70.58,70.32,70.54,6992.0
2016-01-07 10:40:00,70.52,70.54,70.26,70.5,8340.0,70.52,70.54,70.26,70.5,8340.0
2016-01-07 10:50:00,70.5,70.67,70.45,70.63,8200.0,70.5,70.67,70.45,70.63,8200.0
2016-01-07 11:00:00,70.58,70.65,70.39,70.51,9400.0,70.58,70.65,70.39,70.51,9400.0
2016-01-07 11:10:00,70.51,70.59,70.33,70.33,9907.0,70.51,70.59,70.33,70.33,9907.0
2016-01-07 11:20:00,70.31,70.39,70.25,70.38,8100.0,70.31,70.39,70.25,70.38,8100.0
2016-01-07 11:30:00,70.36,70.36,70.12,70.26,8003.0,70.36,70.36,70.12,70.26,8003.0
2016-01-07 11:40:00,70.27,70.53,70.16,70.31,15787.0,70.27,70.53,70.16,70.31,15787.0
2016-01-07 11:50:00,70.25,70.35,70.15,70.33,7488.0,70.25,70.35,70.15,70.33,7488.0
2016-01-07 12:00:00,70.31,70.42,70.07,70.33,12300.0,70.31,70.42,70.07,70.33,12300.0
2016-01-07 12:10:00,70.31,70.38,70.1,70.32,11938.0,70.31,70.38,70.1,70.32,11938.0
2016-01-07 12:20:00,70.29,70.48,70.29,70.35,4500.0,70.29,70.48,70.29,70.35,4500.0
2016-01-07 12:30:00,70.31,70.4,70.02,70.07,5800.0,70.31,70.4,70.02,70.07,5800.0
2016-01-07 12:40:00,70.06,70.18,69.9,70.1,92600.0,70.06,70.18,69.9,70.1,92600.0
2016-01-07 12:50:00,70.11,70.2,69.94,70.02,11503.0,70.11,70.2,69.94,70.02,11503.0
2016-01-07 13:00:00,70.11,70.18,69.74,69.86,19028.0,70.11,70.18,69.74,69.86,19028.0
2016-01-07 13:10:00,69.85,69.93,69.78,69.81,25096.0,69.85,69.93,69.78,69.81,25096.0
2016-01-07 13:20:00,69.82,70.12,69.76,70.04,15604.0,69.82,70.12,69.76,70.04,15604.0
2016-01-07 13:30:00,69.97,70.06,69.6,69.65,10659.0,69.97,70.06,69.6,69.65,10659.0
2016-01-07 13:40:00,69.64,69.94,69.64,69.86,10910.0,69.64,69.94,69.64,69.86,10910.0
2016-01-07 13:50:00,69.84,69.94,69.74,69.94,8202.0,69.84,69.94,69.74,69.94,8202.0
2016-01-07 14:00:00,69.97,69.97,69.77,69.84,9468.0,69.97,69.97,69.77,69.84,9468.0
2016-01-07 14:10:00,69.78,69.97,69.75,69.97,5900.0,69.78,69.97,69.75,69.97,5900.0
2016-01-07 14:20:00,69.95,69.99,69.81,69.81,12483.0,69.95,69.99,69.81,69.81,12483.0
2016-01-07 14:30:00,69.81,69.95,69.76,69.85,9499.0,69.81,69.95,69.76,69.85,9499.0
2016-01-07 14:40:00,69.82,70.11,69.82,70.11,7658.0,69.82,70.11,69.82,70.11,7658.0
2016-01-07 14:50:00,70.11,70.12,69.92,69.92,7711.0,70.11,70.12,69.92,69.92,7711.0
2016-01-07 15:00:00,69.92,69.96,69.76,69.91,12861.0,69.92,69.96,69.76,69.91,12861.0
2016-01-07 15:10:00,69.96,70.03,69.83,69.86,12345.0,69.96,70.03,69.83,69.86,12345.0
2016-01-07 15:20:00,69.8,69.95,69.78,69.79,13605.0,69.8,69.95,69.78,69.79,13605.0
2016-01-07 15:30:00,69.82,70.05,69.79,70.05,9941.0,69.82,70.05,69.79,70.05,9941.0
2016-01-07 15:40:00,69.99,70.03,69.83,69.98,17677.0,69.99,70.03,69.83,69.98,17677.0
2016-01-07 15:50:00,69.99,70.13,69.79,69.8,46374.0,69.99,70.13,69.79,69.8,46374.0
2016-01-08 09:30:00,70.35,70.95,69.86,70.41,12830.0,70.35,70.95,69.86,70.41,12830.0
2016-01-08 09:40:00,70.48,70.48,69.98,70.27,15961.0,70.48,70.48,69.98,70.27,15961.0
2016-01-08 09:50:00,70.16,70.43,70.0,70.17,7140.0,70.16,70.43,70.0,70.17,7140.0
2016-01-08 10:00:00,70.17,70.17,69.89,70.04,7911.0,70.17,70.17,69.89,70.04,7911.0
2016-01-08 10:10:00,70.01,70.22,69.9,70.05,20848.0,70.01,70.22,69.9,70.05,20848.0
2016-01-08 10:20:00,70.11,70.28,69.97,70.28,42090.0,70.11,70.28,69.97,70.28,42090.0
2016-01-08 10:30:00,70.3,70.38,70.04,70.05,5890.0,70.3,70.38,70.04,70.05,5890.0
2016-01-08 10:40:00,70.05,70.16,69.93,70.13,24290.0,70.05,70.16,69.93,70.13,24290.0
2016-01-08 10:50:00,70.13,70.14,69.94,70.04,10600.0,70.13,70.14,69.94,70.04,10600.0
2016-01-08 11:00:00,70.06,70.28,70.0,70.09,26623.0,70.06,70.28,70.0,70.09,26623.0
2016-01-08 11:10:00,70.12,70.12,69.68,69.81,22811.0,70.12,70.12,69.68,69.81,22811.0
2016-01-08 11:20:00,69.79,69.93,69.68,69.81,10067.0,69.79,69.93,69.68,69.81,10067.0
2016-01-08 11:30:00,69.81,69.89,69.71,69.8,12707.0,69.81,69.89,69.71,69.8,12707.0
2016-01-08 11:40:00,69.78,70.01,69.69,69.81,8500.0,69.78,70.01,69.69,69.81,8500.0
2016-01-08 11:50:00,69.73,69.89,69.65,69.83,5670.0,69.73,69.89,69.65,69.83,5670.0
2016-01-08 12:00:00,69.88,70.02,69.65,69.72,10036.0,69.88,70.02,69.65,69.72,10036.0
2016-01-08 12:10:00,69.75,69.78,69.64,69.75,5300.0,69.75,69.78,69.64,69.75,5300.0
2016-01-08 12:20:00,69.77,69.94,69.72,69.78,6133.0,69.77,69.94,69.72,69.78,6133.0
2016-01-08 12:30:00,69.71,69.99,69.66,69.87,67674.0,69.71,69.99,69.66,69.87,67674.0
2016-01-08 12:40:00,69.82,69.84,69.65,69.74,3099.0,69.82,69.84,69.65,69.74,3099.0
2016-01-08 12:50:00,69.82,70.0,69.75,69.92,4428.0,69.82,70.0,69.75,69.92,4428.0
2016-01-08 13:00:00,69.92,69.97,69.82,69.86,2500.0,69.92,69.97,69.82,69.86,2500.0
2016-01-08 13:10:00,69.79,69.81,69.66,69.79,5800.0,69.79,69.81,69.66,69.79,5800.0
2016-01-08 13:20:00,69.79,69.83,69.7,69.77,7700.0,69.79,69.83,69.7,69.77,7700.0
2016-01-08 13:30:00,69.78,69.85,69.75,69.85,2411.0,69.78,69.85,69.75,69.85,2411.0
2016-01-08 13:40:00,69.9,69.9,69.72,69.75,6858.0,69.9,69.9,69.72,69.75,6858.0
2016-01-08 13:50:00,69.74,69.82,69.69,69.8,10776.0,69.74,69.82,69.69,69.8,10776.0
2016-01-08 14:00:00,69.83,69.85,69.7,69.7,3300.0,69.83,69.85,69.7,69.7,3300.0
2016-01-08 14:10:00,69.7,69.79,69.65,69.75,10395.0,69.7,69.79,69.65,69.75,10395.0
2016-01-08 14:20:00,69.78,69.78,69.61,69.64,8035.0,69.78,69.78,69.61,69.64,8035.0
2016-01-08 14:30:00,69.63,69.75,69.63,69.66,6900.0,69.63,69.75,69.63,69.66,6900.0
2016-01-08 14:40:00,69.66,69.75,69.56,69.71,6000.0,69.66,69.75,69.56,69.71,6000.0
2016-01-08 14:50:00,69.71,69.72,69.56,69.56,14586.0,69.71,69.72,69.56,69.56,14586.0
2016-01-08 15:00:00,69.56,69.68,69.53,69.68,7318.0,69.56,69.68,69.53,69.68,7318.0
2016-01-08 15:10:00,69.67,69.67,69.43,69.45,13133.0,69.67,69.67,69.43,69.45,13133.0
2016-01-08 15:20:00,69.47,69.53,69.43,69.43,8810.0,69.47,69.53,69.43,69.43,8810.0
2016-01-08 15:30:00,69.46,69.47,69.25,69.41,13435.0,69.46,69.47,69.25,69.41,13435.0
2016-01-08 15:40:00,69.37,69.39,69.18,69.18,16015.0,69.37,69.39,69.18,69.18,16015.0
2016-01-08 15:50:00,69.24,69.28,69.05,69.09,33696.0,69.24,69.28,69.05,69.09,33696.0
2016-01-11 09:30:00,69.3,69.58,69.08,69.15,3955.0,69.3,69.58,69.08,69.15,3955.0
2016-01-11 09:40:00,69.11,69.2,68.89,69.1,10591.0,69.11,69.2,68.89,69.1,10591.0
2016-01-11 09:50:00,69.1,69.1,68.45,68.45,4334.0,69.1,69.1,68.45,68.45,4334.0
2016-01-11 10:00:00,68.45,68.86,68.44,68.66,9900.0,68.45,68.86,68.44,68.66,9900.0
2016-01-11 10:10:00,68.78,68.88,68.47,68.83,10362.0,68.78,68.88,68.47,68.83,10362.0
2016-01-11 10:20:00,68.82,68.95,68.74,68.84,17926.0,68.82,68.95,68.74,68.84,17926.0
2016-01-11 10:30:00,68.91,69.23,68.91,69.09,7005.0,68.91,69.23,68.91,69.09,7005.0
2016-01-11 10:40:00,69.09,69.15,68.84,68.9,8940.0,69.09,69.15,68.84,68.9,8940.0
2016-01-11 10:50:00,68.9,68.91,68.62,68.77,17169.0,68.9,68.91,68.62,68.77,17169.0
2016-01-11 11:00:00,68.78,68.95,68.69,68.78,8610.0,68.78,68.95,68.69,68.78,8610.0
2016-01-11 11:10:00,68.76,68.76,68.61,68.69,2400.0,68.76,68.76,68.61,68.69,2400.0
2016-01-11 11:20:00,68.69,68.69,68.6,68.68,13902.0,68.69,68.69,68.6,68.68,13902.0
2016-01-11 11:30:00,68.6,68.63,68.42,68.56,4800.0,68.6,68.63,68.42,68.56,4800.0
2016-01-11 11:40:00,68.56,68.79,68.5,68.61,10488.0,68.56,68.79,68.5,68.61,10488.0
2016-01-11 11:50:00,68.59,68.89,68.59,68.64,6700.0,68.59,68.89,68.59,68.64,6700.0
2016-01-11 12:00:00,68.67,68.67,68.4,68.56,6602.0,68.67,68.67,68.4,68.56,6602.0
2016-01-11 12:10:00,68.51,68.62,68.45,68.46,12301.0,68.51,68.62,68.45,68.46,12301.0
2016-01-11 12:20:00,68.51,68.79,68.45,68.66,14068.0,68.51,68.79,68.45,68.66,14068.0
2016-01-11 12:30:00,68.72,68.76,68.52,68.59,4050.0,68.72,68.76,68.52,68.59,4050.0
2016-01-11 12:40:00,68.59,68.59,68.45,68.48,3300.0,68.59,68.59,68.45,68.48,3300.0
2016-01-11 12:50:00,68.47,68.58,68.33,68.42,9489.0,68.47,68.58,68.33,68.42,9489.0
2016-01-11 13:00:00,68.43,68.56,68.36,68.37,4600.0,68.43,68.56,68.36,68.37,4600.0
2016-01-11 13:10:00,68.36,68.36,68.27,68.27,14512.0,68.36,68.36,68.27,68.27,14512.0
2016-01-11 13:20:00,68.29,68.37,68.21,68.22,10192.0,68.29,68.37,68.21,68.22,10192.0
2016-01-11 13:30:00,68.22,68.29,68.09,68.1,8547.0,68.22,68.29,68.09,68.1,8547.0
2016-01-11 13:40:00,68.07,68.13,67.98,68.05,29093.0,68.07,68.13,67.98,68.05,29093.0
2016-01-11 13:50:00,68.06,68.22,67.98,68.22,5800.0,68.06,68.22,67.98,68.22,5800.0
2016-01-11 14:00:00,68.23,68.35,67.99,68.33,6643.0,68.23,68.35,67.99,68.33,6643.0
2016-01-11 14:10:00,68.34,68.38,68.16,68.18,8402.0,68.34,68.38,68.16,68.18,8402.0
2016-01-11 14:20:00,68.24,68.28,67.97,68.22,8267.0,68.24,68.28,67.97,68.22,8267.0
2016-01-11 14:30:00,68.22,68.29,67.93,68.11,5853.0,68.22,68.29,67.93,68.11,5853.0
2016-01-11 14:40:00,68.13,68.21,68.06,68.19,8250.0,68.13,68.21,68.06,68.19,8250.0
2016-01-11 14:50:00,68.18,68.31,68.0,68.27,14146.0,68.18,68.31,68.0,68.27,14146.0
2016-01-11 15:00:00,68.27,68.36,68.18,68.25,8433.0,68.27,68.36,68.18,68.25,8433.0
2016-01-11 15:10:00,68.25,68.25,68.02,68.13,9852.0,68.25,68.25,68.02,68.13,9852.0
2016-01-11 15:20:00,68.12,68.57,68.11,68.53,8623.0,68.12,68.57,68.11,68.53,8623.0
2016-01-11 15:30:00,68.54,68.8,68.54,68.6,12224.0,68.54,68.8,68.54,68.6,12224.0
2016-01-11 15:40:00,68.66,68.88,68.5,68.57,19669.0,68.66,68.88,68.5,68.57,19669.0
2016-01-11 15:50:00,68.56,68.64,68.43,68.47,33411.0,68.56,68.64,68.43,68.47,33411.0
2016-01-12 09:30:00,68.95,69.78,68.65,69.74,14739.0,68.95,69.78,68.65,69.74,14739.0
2016-01-12 09:40:00,69.7,69.72,69.06,69.06,10510.0,69.7,69.72,69.06,69.06,10510.0
2016-01-12 09:50:00,69.05,69.5,68.91,69.41,11606.0,69.05,69.5,68.91,69.41,11606.0
2016-01-12 10:00:00,69.3,69.34,69.0,69.01,5000.0,69.3,69.34,69.0,69.01,5000.0
2016-01-12 10:10:00,68.82,69.25,68.79,69.06,11315.0,68.82,69.25,68.79,69.06,11315.0
2016-01-12 10:20:00,69.2,69.25,68.86,68.88,4200.0,69.2,69.25,68.86,68.88,4200.0
2016-01-12 10:30:00,68.92,69.29,68.92,69.09,6176.0,68.92,69.29,68.92,69.09,6176.0
2016-01-12 10:40:00,69.1,69.19,68.93,69.0,11891.0,69.1,69.19,68.93,69.0,11891.0
2016-01-12 10:50:00,69.03,69.2,69.03,69.14,5000.0,69.03,69.2,69.03,69.14,5000.0
2016-01-12 11:00:00,69.18,69.25,68.99,69.0,6448.0,69.18,69.25,68.99,69.0,6448.0
2016-01-12 11:10:00,68.95,69.21,68.92,69.16,6460.0,68.95,69.21,68.92,69.16,6460.0
2016-01-12 11:20:00,69.05,69.08,68.82,68.87,4010.0,69.05,69.08,68.82,68.87,4010.0
2016-01-12 11:30:00,68.84,68.84,68.67,68.69,5099.0,68.84,68.84,68.67,68.69,5099.0
2016-01-12 11:40:00,68.68,68.86,68.68,68.86,3159.0,68.68,68.86,68.68,68.86,3159.0
2016-01-12 11:50:00,68.91,69.21,68.91,68.95,6565.0,68.91,69.21,68.91,68.95,6565.0
2016-01-12 12:00:00,69.01,69.17,68.98,69.07,5000.0,69.01,69.17,68.98,69.07,5000.0
2016-01-12 12:10:00,69.0,69.0,68.81,68.83,3090.0,69.0,69.0,68.81,68.83,3090.0
2016-01-12 12:20:00,68.84,68.9,68.67,68.81,4941.0,68.84,68.9,68.67,68.81,4941.0
2016-01-12 12:30:00,68.81,68.92,68.75,68.81,9800.0,68.81,68.92,68.75,68.81,9800.0
2016-01-12 12:40:00,68.84,68.99,68.81,68.99,5200.0,68.84,68.99,68.81,68.99,5200.0
2016-01-12 12:50:00,68.97,69.06,68.94,69.06,7325.0,68.97,69.06,68.94,69.06,7325.0
2016-01-12 13:00:00,69.04,69.15,69.02,69.06,5800.0,69.04,69.15,69.02,69.06,5800.0
2016-01-12 13:10:00,68.99,69.15,68.99,69.05,4264.0,68.99,69.15,68.99,69.05,4264.0
2016-01-12 13:20:00,69.04,69.05,68.9,68.95,7100.0,69.04,69.05,68.9,68.95,7100.0
2016-01-12 13:30:00,68.95,69.04,68.88,68.99,8600.0,68.95,69.04,68.88,68.99,8600.0
2016-01-12 13:40:00,68.95,69.1,68.94,69.1,3200.0,68.95,69.1,68.94,69.1,3200.0
2016-01-12 13:50:00,69.14,69.17,68.99,69.02,4480.0,69.14,69.17,68.99,69.02,4480.0
2016-01-12 14:00:00,68.94,68.96,68.74,68.74,5200.0,68.94,68.96,68.74,68.74,5200.0
2016-01-12 14:10:00,68.77,68.98,68.65,68.75,48091.0,68.77,68.98,68.65,68.75,48091.0
2016-01-12 14:20:00,68.71,69.02,68.71,69.01,6070.0,68.71,69.02,68.71,69.01,6070.0
2016-01-12 14:30:00,68.99,69.21,68.95,69.21,11277.0,68.99,69.21,68.95,69.21,11277.0
2016-01-12 14:40:00,69.18,69.24,69.17,69.22,1611.0,69.18,69.24,69.17,69.22,1611.0
2016-01-12 14:50:00,69.2,69.48,69.14,69.45,3150.0,69.2,69.48,69.14,69.45,3150.0
2016-01-12 15:00:00,69.44,69.44,69.16,69.21,5513.0,69.44,69.44,69.16,69.21,5513.0
2016-01-12 15:10:00,69.19,69.19,69.0,69.11,27734.0,69.19,69.19,69.0,69.11,27734.0
2016-01-12 15:20:00,69.14,69.46,69.13,69.33,5716.0,69.14,69.46,69.13,69.33,5716.0
2016-01-12 15:30:00,69.31,69.36,69.22,69.29,3900.0,69.31,69.36,69.22,69.29,3900.0
2016-01-12 15:40:00,69.22,69.49,69.21,69.37,8682.0,69.22,69.49,69.21,69.37,8682.0
2016-01-12 15:50:00,69.34,69.34,69.2,69.26,39656.0,69.34,69.34,69.2,69.26,39656.0
2016-01-13 09:30:00,69.5,69.68,69.16,69.68,35052.0,69.5,69.68,69.16,69.68,35052.0
2016-01-13 09:40:00,69.65,69.73,69.15,69.2,47339.0,69.65,69.73,69.15,69.2,47339.0
2016-01-13 09:50:00,69.2,69.52,69.13,69.43,25830.0,69.2,69.52,69.13,69.43,25830.0
2016-01-13 10:00:00,69.35,69.51,69.23,69.5,12381.0,69.35,69.51,69.23,69.5,12381.0
2016-01-13 10:10:00,69.47,69.48,69.18,69.26,7737.0,69.47,69.48,69.18,69.26,7737.0
2016-01-13 10:20:00,69.36,69.37,69.11,69.15,6320.0,69.36,69.37,69.11,69.15,6320.0
2016-01-13 10:30:00,69.12,69.18,69.0,69.18,26484.0,69.12,69.18,69.0,69.18,26484.0
2016-01-13 10:40:00,69.18,69.3,69.18,69.2,4800.0,69.18,69.3,69.18,69.2,4800.0
2016-01-13 10:50:00,69.3,69.3,69.1,69.19,6462.0,69.3,69.3,69.1,69.19,6462.0
2016-01-13 11:00:00,69.14,69.14,68.99,69.03,6267.0,69.14,69.14,68.99,69.03,6267.0
2016-01-13 11:10:00,69.07,69.4,69.07,69.3,8448.0,69.07,69.4,69.07,69.3,8448.0
2016-01-13 11:20:00,69.3,69.55,69.3,69.55,26683.0,69.3,69.55,69.3,69.55,26683.0
2016-01-13 11:30:00,69.55,69.61,69.42,69.42,45608.0,69.55,69.61,69.42,69.42,45608.0
2016-01-13 11:40:00,69.43,69.48,69.33,69.35,14300.0,69.43,69.48,69.33,69.35,14300.0
2016-01-13 11:50:00,69.35,69.45,69.3,69.3,13500.0,69.35,69.45,69.3,69.3,13500.0
2016-01-13 12:00:00,69.34,69.45,69.0,69.12,114663.0,69.34,69.45,69.0,69.12,114663.0
2016-01-13 12:10:00,69.11,69.24,69.06,69.06,4476.0,69.11,69.24,69.06,69.06,4476.0
2016-01-13 12:20:00,69.1,69.27,69.1,69.27,2300.0,69.1,69.27,69.1,69.27,2300.0
2016-01-13 12:30:00,69.21,69.22,69.1,69.17,2700.0,69.21,69.22,69.1,69.17,2700.0
2016-01-13 12:40:00,69.12,69.13,69.03,69.03,2281.0,69.12,69.13,69.03,69.03,2281.0
2016-01-13 12:50:00,69.0,69.27,68.98,69.07,15626.0,69.0,69.27,68.98,69.07,15626.0
2016-01-13 13:00:00,69.07,69.17,69.04,69.04,7060.0,69.07,69.17,69.04,69.04,7060.0
2016-01-13 13:10:00,69.08,69.11,68.75,68.78,11274.0,69.08,69.11,68.75,68.78,11274.0
2016-01-13 13:20:00,68.75,68.91,68.74,68.76,66497.0,68.75,68.91,68.74,68.76,66497.0
2016-01-13 13:30:00,68.84,68.87,68.56,68.56,11912.0,68.84,68.87,68.56,68.56,11912.0
2016-01-13 13:40:00,68.53,68.58,68.0,68.12,5100.0,68.53,68.58,68.0,68.12,5100.0
2016-01-13 13:50:00,68.03,68.29,67.9,67.9,6477.0,68.03,68.29,67.9,67.9,6477.0
2016-01-13 14:00:00,67.91,68.07,67.84,67.84,6704.0,67.91,68.07,67.84,67.84,6704.0
2016-01-13 14:10:00,67.9,68.03,67.8,67.88,11959.0,67.9,68.03,67.8,67.88,11959.0
2016-01-13 14:20:00,67.86,67.96,67.8,67.85,57736.0,67.86,67.96,67.8,67.85,57736.0
2016-01-13 14:30:00,67.85,67.85,67.5,67.5,29478.0,67.85,67.85,67.5,67.5,29478.0
2016-01-13 14:40:00,67.5,67.53,67.33,67.5,19504.0,67.5,67.53,67.33,67.5,19504.0
2016-01-13 14:50:00,67.52,67.68,67.47,67.51,8364.0,67.52,67.68,67.47,67.51,8364.0
2016-01-13 15:00:00,67.52,67.55,67.43,67.43,18701.0,67.52,67.55,67.43,67.43,18701.0
2016-01-13 15:10:00,67.47,67.72,67.41,67.7,17297.0,67.47,67.72,67.41,67.7,17297.0
2016-01-13 15:20:00,67.68,67.95,67.62,67.87,8070.0,67.68,67.95,67.62,67.87,8070.0
2016-01-13 15:30:00,67.87,67.87,67.48,67.56,11482.0,67.87,67.87,67.48,67.56,11482.0
2016-01-13 15:40:00,67.55,67.79,67.46,67.46,17631.0,67.55,67.79,67.46,67.46,17631.0
2016-01-13 15:50:00,67.5,67.55,67.33,67.39,73239.0,67.5,67.55,67.33,67.39,73239.0
2016-01-14 09:30:00,67.48,68.19,67.4,67.4,38658.0,67.48,68.19,67.4,67.4,38658.0
2016-01-14 09:40:00,67.44,67.52,67.39,67.4,16299.0,67.44,67.52,67.39,67.4,16299.0
2016-01-14 09:50:00,67.4,67.45,67.0,67.05,22637.0,67.4,67.45,67.0,67.05,22637.0
2016-01-14 10:00:00,67.06,67.2,66.7,66.76,29811.0,67.06,67.2,66.7,66.76,29811.0
2016-01-14 10:10:00,66.85,67.11,66.82,66.9,21533.0,66.85,67.11,66.82,66.9,21533.0
2016-01-14 10:20:00,67.01,67.27,67.01,67.18,51890.0,67.01,67.27,67.01,67.18,51890.0
2016-01-14 10:30:00,67.19,67.69,67.18,67.58,14346.0,67.19,67.69,67.18,67.58,14346.0
2016-01-14 10:40:00,67.63,67.77,67.55,67.72,33236.0,67.63,67.77,67.55,67.72,33236.0
2016-01-14 10:50:00,67.74,67.81,67.57,67.57,25786.0,67.74,67.81,67.57,67.57,25786.0
2016-01-14 11:00:00,67.57,67.61,67.36,67.43,32730.0,67.57,67.61,67.36,67.43,32730.0
2016-01-14 11:10:00,67.39,67.55,67.39,67.44,15725.0,67.39,67.55,67.39,67.44,15725.0
2016-01-14 11:20:00,67.44,67.53,67.29,67.53,10796.0,67.44,67.53,67.29,67.53,10796.0
2016-01-14 11:30:00,67.53,67.64,67.46,67.64,3667.0,67.53,67.64,67.46,67.64,3667.0
2016-01-14 11:40:00,67.62,67.68,67.5,67.5,6986.0,67.62,67.68,67.5,67.5,6986.0
2016-01-14 11:50:00,67.53,67.53,67.34,67.37,14200.0,67.53,67.53,67.34,67.37,14200.0
2016-01-14 12:00:00,67.48,67.77,67.42,67.57,6914.0,67.48,67.77,67.42,67.57,6914.0
2016-01-14 12:10:00,67.61,67.62,67.46,67.46,8461.0,67.61,67.62,67.46,67.46,8461.0
2016-01-14 12:20:00,67.46,67.57,67.37,67.41,9035.0,67.46,67.57,67.37,67.41,9035.0
2016-01-14 12:30:00,67.44,67.53,67.3,67.45,22806.0,67.44,67.53,67.3,67.45,22806.0
2016-01-14 12:40:00,67.54,67.68,67.51,67.57,26647.0,67.54,67.68,67.51,67.57,26647.0
2016-01-14 12:50:00,67.57,67.67,67.48,67.48,8827.0,67.57,67.67,67.48,67.48,8827.0
2016-01-14 13:00:00,67.51,67.89,67.5,67.88,7200.0,67.51,67.89,67.5,67.88,7200.0
2016-01-14 13:10:00,67.89,67.95,67.81,67.83,3500.0,67.89,67.95,67.81,67.83,3500.0
2016-01-14 13:20:00,67.87,68.05,67.86,68.02,4613.0,67.87,68.05,67.86,68.02,4613.0
2016-01-14 13:30:00,68.05,68.06,67.73,67.73,19485.0,68.05,68.06,67.73,67.73,19485.0
2016-01-14 13:40:00,67.81,67.94,67.74,67.89,27338.0,67.81,67.94,67.74,67.89,27338.0
2016-01-14 13:50:00,67.89,68.18,67.85,68.18,5000.0,67.89,68.18,67.85,68.18,5000.0
2016-01-14 14:00:00,68.18,68.18,67.84,67.94,5351.0,68.18,68.18,67.84,67.94,5351.0
2016-01-14 14:10:00,67.87,67.87,67.54,67.57,22480.0,67.87,67.87,67.54,67.57,22480.0
2016-01-14 14:20:00,67.62,68.11,67.62,68.11,6101.0,67.62,68.11,67.62,68.11,6101.0
2016-01-14 14:30:00,68.11,68.24,68.05,68.17,5689.0,68.11,68.24,68.05,68.17,5689.0
2016-01-14 14:40:00,68.19,68.22,68.11,68.11,9400.0,68.19,68.22,68.11,68.11,9400.0
2016-01-14 14:50:00,68.11,68.21,68.11,68.16,11071.0,68.11,68.21,68.11,68.16,11071.0
2016-01-14 15:00:00,68.19,68.36,68.19,68.24,12060.0,68.19,68.36,68.19,68.24,12060.0
2016-01-14 15:10:00,68.26,68.3,68.23,68.27,4793.0,68.26,68.3,68.23,68.27,4793.0
2016-01-14 15:20:00,68.24,68.24,68.1,68.12,8873.0,68.24,68.24,68.1,68.12,8873.0
2016-01-14 15:30:00,68.12,68.13,67.98,67.98,35606.0,68.12,68.13,67.98,67.98,35606.0
2016-01-14 15:40:00,67.98,68.05,67.87,67.95,15568.0,67.98,68.05,67.87,67.95,15568.0
2016-01-14 15:50:00,67.87,68.2,67.87,68.08,73191.0,67.87,68.2,67.87,68.08,73191.0
2016-01-15 09:30:00,66.87,68.0,66.72,67.16,12884.0,66.87,68.0,66.72,67.16,12884.0
2016-01-15 09:40:00,66.98,67.34,66.74,67.09,5500.0,66.98,67.34,66.74,67.09,5500.0
2016-01-15 09:50:00,67.05,67.11,66.6,66.87,9450.0,67.05,67.11,66.6,66.87,9450.0
2016-01-15 10:00:00,66.77,66.91,66.6,66.67,30677.0,66.77,66.91,66.6,66.67,30677.0
2016-01-15 10:10:00,66.69,66.96,66.6,66.96,28151.0,66.69,66.96,66.6,66.96,28151.0
2016-01-15 10:20:00,66.97,67.44,66.97,67.23,8300.0,66.97,67.44,66.97,67.23,8300.0
2016-01-15 10:30:00,67.16,67.3,66.91,67.16,9360.0,67.16,67.3,66.91,67.16,9360.0
2016-01-15 10:40:00,67.18,67.29,67.07,67.08,8119.0,67.18,67.29,67.07,67.08,8119.0
2016-01-15 10:50:00,67.05,67.05,66.75,66.75,4012.0,67.05,67.05,66.75,66.75,4012.0
2016-01-15 11:00:00,66.78,66.87,66.6,66.67,9864.0,66.78,66.87,66.6,66.67,9864.0
2016-01-15 11:10:00,66.62,66.81,66.59,66.62,20396.0,66.62,66.81,66.59,66.62,20396.0
2016-01-15 11:20:00,66.68,66.77,66.61,66.75,13632.0,66.68,66.77,66.61,66.75,13632.0
2016-01-15 11:30:00,66.74,66.88,66.72,66.73,16700.0,66.74,66.88,66.72,66.73,16700.0
2016-01-15 11:40:00,66.7,66.75,66.44,66.48,10650.0,66.7,66.75,66.44,66.48,10650.0
2016-01-15 11:50:00,66.49,66.51,66.33,66.34,16171.0,66.49,66.51,66.33,66.34,16171.0
2016-01-15 12:00:00,66.31,66.4,66.18,66.31,31362.0,66.31,66.4,66.18,66.31,31362.0
2016-01-15 12:10:00,66.42,66.55,66.23,66.33,14173.0,66.42,66.55,66.23,66.33,14173.0
2016-01-15 12:20:00,66.32,66.4,66.22,66.3,29886.0,66.32,66.4,66.22,66.3,29886.0
2016-01-15 12:30:00,66.26,66.37,66.22,66.31,13356.0,66.26,66.37,66.22,66.31,13356.0
2016-01-15 12:40:00,66.3,66.61,66.26,66.6,14312.0,66.3,66.61,66.26,66.6,14312.0
2016-01-15 12:50:00,66.61,66.71,66.43,66.47,10000.0,66.61,66.71,66.43,66.47,10000.0
2016-01-15 13:00:00,66.47,66.49,66.26,66.31,8464.0,66.47,66.49,66.26,66.31,8464.0
2016-01-15 13:10:00,66.36,66.58,66.36,66.57,6868.0,66.36,66.58,66.36,66.57,6868.0
2016-01-15 13:20:00,66.59,66.67,66.5,66.53,6960.0,66.59,66.67,66.5,66.53,6960.0
2016-01-15 13:30:00,66.52,66.56,66.42,66.48,4700.0,66.52,66.56,66.42,66.48,4700.0
2016-01-15 13:40:00,66.52,66.7,66.52,66.57,13986.0,66.52,66.7,66.52,66.57,13986.0
2016-01-15 13:50:00,66.52,66.71,66.5,66.51,8356.0,66.52,66.71,66.5,66.51,8356.0
2016-01-15 14:00:00,66.58,66.62,66.46,66.51,10699.0,66.58,66.62,66.46,66.51,10699.0
2016-01-15 14:10:00,66.54,66.85,66.53,66.77,14131.0,66.54,66.85,66.53,66.77,14131.0
2016-01-15 14:20:00,66.84,66.85,66.54,66.54,11827.0,66.84,66.85,66.54,66.54,11827.0
2016-01-15 14:30:00,66.51,66.67,66.49,66.62,9427.0,66.51,66.67,66.49,66.62,9427.0
2016-01-15 14:40:00,66.63,66.79,66.63,66.72,9170.0,66.63,66.79,66.63,66.72,9170.0
2016-01-15 14:50:00,66.74,67.12,66.73,67.12,16965.0,66.74,67.12,66.73,67.12,16965.0
2016-01-15 15:00:00,67.11,67.16,66.92,66.96,20348.0,67.11,67.16,66.92,66.96,20348.0
2016-01-15 15:10:00,66.97,67.0,66.63,66.75,11837.0,66.97,67.0,66.63,66.75,11837.0
2016-01-15 15:20:00,66.76,67.04,66.69,67.01,18426.0,66.76,67.04,66.69,67.01,18426.0
2016-01-15 15:30:00,67.02,67.07,66.88,66.98,24137.0,67.02,67.07,66.88,66.98,24137.0
2016-01-15 15:40:00,66.97,67.03,66.83,67.0,23407.0,66.97,67.03,66.83,67.0,23407.0
2016-01-15 15:50:00,67.04,67.13,67.0,67.12,62443.0,67.04,67.13,67.0,67.12,62443.0
2016-01-19 09:30:00,67.67,68.1,67.07,67.07,36150.0,67.67,68.1,67.07,67.07,36150.0
2016-01-19 09:40:00,67.0,67.13,66.51,66.82,20946.0,67.0,67.13,66.51,66.82,20946.0
2016-01-19 09:50:00,66.74,67.03,66.66,67.0,10367.0,66.74,67.03,66.66,67.0,10367.0
2016-01-19 10:00:00,66.9,67.32,66.86,67.16,35184.0,66.9,67.32,66.86,67.16,35184.0
2016-01-19 10:10:00,67.15,67.71,67.15,67.57,12503.0,67.15,67.71,67.15,67.57,12503.0
2016-01-19 10:20:00,67.58,67.73,67.44,67.6,16243.0,67.58,67.73,67.44,67.6,16243.0
2016-01-19 10:30:00,67.62,67.92,67.44,67.66,15894.0,67.62,67.92,67.44,67.66,15894.0
2016-01-19 10:40:00,67.66,67.84,67.49,67.79,57536.0,67.66,67.84,67.49,67.79,57536.0
2016-01-19 10:50:00,67.89,68.01,67.72,67.88,10425.0,67.89,68.01,67.72,67.88,10425.0
2016-01-19 11:00:00,67.85,67.97,67.76,67.94,24508.0,67.85,67.97,67.76,67.94,24508.0
2016-01-19 11:10:00,67.89,67.96,67.72,67.72,5736.0,67.89,67.96,67.72,67.72,5736.0
2016-01-19 11:20:00,67.77,67.91,67.67,67.81,14067.0,67.77,67.91,67.67,67.81,14067.0
2016-01-19 11:30:00,67.86,68.1,67.84,68.06,17243.0,67.86,68.1,67.84,68.06,17243.0
2016-01-19 11:40:00,68.07,68.38,68.05,68.2,75540.0,68.07,68.38,68.05,68.2,75540.0
2016-01-19 11:50:00,68.18,68.32,68.1,68.1,9847.0,68.18,68.32,68.1,68.1,9847.0
2016-01-19 12:00:00,68.11,68.11,68.0,68.02,14057.0,68.11,68.11,68.0,68.02,14057.0
2016-01-19 12:10:00,68.0,68.21,67.95,67.97,14426.0,68.0,68.21,67.95,67.97,14426.0
2016-01-19 12:20:00,67.97,68.06,67.69,68.03,21205.0,67.97,68.06,67.69,68.03,21205.0
2016-01-19 12:30:00,68.05,68.12,67.95,67.97,6253.0,68.05,68.12,67.95,67.97,6253.0
2016-01-19 12:40:00,68.0,68.06,67.7,67.74,8425.0,68.0,68.06,67.7,67.74,8425.0
2016-01-19 12:50:00,67.72,67.78,67.68,67.73,14392.0,67.72,67.78,67.68,67.73,14392.0
2016-01-19 13:00:00,67.73,67.74,67.41,67.55,6492.0,67.73,67.74,67.41,67.55,6492.0
2016-01-19 13:10:00,67.58,67.8,67.58,67.8,6038.0,67.58,67.8,67.58,67.8,6038.0
2016-01-19 13:20:00,67.77,67.9,67.68,67.73,5066.0,67.77,67.9,67.68,67.73,5066.0
2016-01-19 13:30:00,67.7,67.7,67.54,67.63,7270.0,67.7,67.7,67.54,67.63,7270.0
2016-01-19 13:40:00,67.59,67.59,67.45,67.46,4000.0,67.59,67.59,67.45,67.46,4000.0
2016-01-19 13:50:00,67.49,67.49,67.14,67.18,18932.0,67.49,67.49,67.14,67.18,18932.0
2016-01-19 14:00:00,67.22,67.23,66.76,66.77,8753.0,67.22,67.23,66.76,66.77,8753.0
2016-01-19 14:10:00,66.78,66.82,66.59,66.59,6872.0,66.78,66.82,66.59,66.59,6872.0
2016-01-19 14:20:00,66.57,66.77,66.5,66.76,9036.0,66.57,66.77,66.5,66.76,9036.0
2016-01-19 14:30:00,66.79,66.9,66.79,66.83,6023.0,66.79,66.9,66.79,66.83,6023.0
2016-01-19 14:40:00,66.81,66.86,66.5,66.51,17290.0,66.81,66.86,66.5,66.51,17290.0
2016-01-19 14:50:00,66.49,66.83,66.42,66.83,12967.0,66.49,66.83,66.42,66.83,12967.0
2016-01-19 15:00:00,66.82,66.89,66.61,66.65,37210.0,66.82,66.89,66.61,66.65,37210.0
2016-01-19 15:10:00,66.69,66.77,66.57,66.67,14473.0,66.69,66.77,66.57,66.67,14473.0
2016-01-19 15:20:00,66.67,66.98,66.67,66.98,15613.0,66.67,66.98,66.67,66.98,15613.0
2016-01-19 15:30:00,66.93,67.07,66.92,66.94,17224.0,66.93,67.07,66.92,66.94,17224.0
2016-01-19 15:40:00,66.94,67.34,66.85,67.32,40489.0,66.94,67.34,66.85,67.32,40489.0
2016-01-19 15:50:00,67.31,67.33,66.88,66.91,67738.0,67.31,67.33,66.88,66.91,67738.0
2016-01-20 09:30:00,66.2,66.54,66.01,66.07,28593.0,66.2,66.54,66.01,66.07,28593.0
2016-01-20 09:40:00,66.13,66.35,65.54,66.18,60255.0,66.13,66.35,65.54,66.18,60255.0
2016-01-20 09:50:00,66.22,66.22,65.53,65.75,14325.0,66.22,66.22,65.53,65.75,14325.0
2016-01-20 10:00:00,65.73,65.84,65.43,65.6,9250.0,65.73,65.84,65.43,65.6,9250.0
2016-01-20 10:10:00,65.6,65.8,65.4,65.42,18701.0,65.6,65.8,65.4,65.42,18701.0
2016-01-20 10:20:00,65.48,65.9,65.4,65.51,37833.0,65.48,65.9,65.4,65.51,37833.0
2016-01-20 10:30:00,65.49,65.56,65.0,65.0,14986.0,65.49,65.56,65.0,65.0,14986.0
2016-01-20 10:40:00,65.01,65.15,65.0,65.05,27945.0,65.01,65.15,65.0,65.05,27945.0
2016-01-20 10:50:00,65.1,65.13,64.92,64.98,17634.0,65.1,65.13,64.92,64.98,17634.0
2016-01-20 11:00:00,64.93,64.96,64.69,64.69,10159.0,64.93,64.96,64.69,64.69,10159.0
2016-01-20 11:10:00,64.67,65.08,64.67,65.05,26045.0,64.67,65.08,64.67,65.05,26045.0
2016-01-20 11:20:00,65.07,65.15,64.92,65.02,9763.0,65.07,65.15,64.92,65.02,9763.0
2016-01-20 11:30:00,65.01,65.15,64.98,65.12,43563.0,65.01,65.15,64.98,65.12,43563.0
2016-01-20 11:40:00,65.06,65.38,65.0,65.05,42340.0,65.06,65.38,65.0,65.05,42340.0
2016-01-20 11:50:00,65.0,65.07,64.92,65.0,6849.0,65.0,65.07,64.92,65.0,6849.0
2016-01-20 12:00:00,65.05,65.19,64.74,64.79,5218.0,65.05,65.19,64.74,64.79,5218.0
2016-01-20 12:10:00,64.79,64.81,64.64,64.64,10601.0,64.79,64.81,64.64,64.64,10601.0
2016-01-20 12:20:00,64.61,64.61,64.37,64.47,31581.0,64.61,64.61,64.37,64.47,31581.0
2016-01-20 12:30:00,64.51,64.53,64.07,64.07,27654.0,64.51,64.53,64.07,64.07,27654.0
2016-01-20 12:40:00,64.06,64.14,63.86,63.91,16335.0,64.06,64.14,63.86,63.91,16335.0
2016-01-20 12:50:00,63.95,64.59,63.84,64.57,33081.0,63.95,64.59,63.84,64.57,33081.0
2016-01-20 13:00:00,64.65,64.79,64.51,64.65,30826.0,64.65,64.79,64.51,64.65,30826.0
2016-01-20 13:10:00,64.65,64.73,64.5,64.58,17559.0,64.65,64.73,64.5,64.58,17559.0
2016-01-20 13:20:00,64.53,64.94,64.52,64.91,12246.0,64.53,64.94,64.52,64.91,12246.0
2016-01-20 13:30:00,64.9,65.21,64.85,65.19,16185.0,64.9,65.21,64.85,65.19,16185.0
2016-01-20 13:40:00,65.17,65.43,65.06,65.38,40890.0,65.17,65.43,65.06,65.38,40890.0
2016-01-20 13:50:00,65.35,65.5,65.11,65.29,42302.0,65.35,65.5,65.11,65.29,42302.0
2016-01-20 14:00:00,65.29,65.34,65.1,65.32,13989.0,65.29,65.34,65.1,65.32,13989.0
2016-01-20 14:10:00,65.32,65.72,65.04,65.64,43391.0,65.32,65.72,65.04,65.64,43391.0
2016-01-20 14:20:00,65.63,65.77,65.4,65.54,16704.0,65.63,65.77,65.4,65.54,16704.0
2016-01-20 14:30:00,65.59,65.6,65.15,65.5,20045.0,65.59,65.6,65.15,65.5,20045.0
2016-01-20 14:40:00,65.52,65.61,65.39,65.53,10458.0,65.52,65.61,65.39,65.53,10458.0
2016-01-20 14:50:00,65.51,66.12,65.51,65.81,12252.0,65.51,66.12,65.51,65.81,12252.0
2016-01-20 15:00:00,65.84,66.12,65.63,66.12,15252.0,65.84,66.12,65.63,66.12,15252.0
2016-01-20 15:10:00,66.13,66.66,66.06,66.59,25132.0,66.13,66.66,66.06,66.59,25132.0
2016-01-20 15:20:00,66.67,67.0,66.6,66.93,34022.0,66.67,67.0,66.6,66.93,34022.0
2016-01-20 15:30:00,66.91,66.95,66.56,66.75,21733.0,66.91,66.95,66.56,66.75,21733.0
2016-01-20 15:40:00,66.77,66.77,66.31,66.37,24634.0,66.77,66.77,66.31,66.37,24634.0
2016-01-20 15:50:00,66.36,66.62,66.35,66.41,50629.0,66.36,66.62,66.35,66.41,50629.0
2016-01-21 09:30:00,66.71,67.02,66.01,66.01,30629.0,66.71,67.02,66.01,66.01,30629.0
2016-01-21 09:40:00,66.13,66.34,65.52,65.73,17412.0,66.13,66.34,65.52,65.73,17412.0
2016-01-21 09:50:00,65.84,66.5,65.68,66.29,13181.0,65.84,66.5,65.68,66.29,13181.0
2016-01-21 10:00:00,66.39,66.89,66.29,66.56,19178.0,66.39,66.89,66.29,66.56,19178.0
2016-01-21 10:10:00,66.64,66.73,66.43,66.53,19557.0,66.64,66.73,66.43,66.53,19557.0
2016-01-21 10:20:00,66.5,66.7,65.97,66.04,35208.0,66.5,66.7,65.97,66.04,35208.0
2016-01-21 10:30:00,66.1,66.35,65.92,66.12,11700.0,66.1,66.35,65.92,66.12,11700.0
2016-01-21 10:40:00,66.09,66.4,66.09,66.28,11477.0,66.09,66.4,66.09,66.28,11477.0
2016-01-21 10:50:00,66.3,66.58,66.19,66.27,13969.0,66.3,66.58,66.19,66.27,13969.0
2016-01-21 11:00:00,66.27,66.45,65.89,66.34,27703.0,66.27,66.45,65.89,66.34,27703.0
2016-01-21 11:10:00,66.34,66.42,66.03,66.09,14049.0,66.34,66.42,66.03,66.09,14049.0
2016-01-21 11:20:00,65.98,66.15,65.9,66.06,91897.0,65.98,66.15,65.9,66.06,91897.0
2016-01-21 11:30:00,66.15,66.52,66.07,66.52,9287.0,66.15,66.52,66.07,66.52,9287.0
2016-01-21 11:40:00,66.54,66.67,66.31,66.67,7745.0,66.54,66.67,66.31,66.67,7745.0
2016-01-21 11:50:00,66.64,66.92,66.39,66.92,87614.0,66.64,66.92,66.39,66.92,87614.0
2016-01-21 12:00:00,66.93,67.24,66.92,67.17,6853.0,66.93,67.24,66.92,67.17,6853.0
2016-01-21 12:10:00,67.21,67.21,66.86,66.95,10377.0,67.21,67.21,66.86,66.95,10377.0
2016-01-21 12:20:00,66.88,66.93,66.51,66.61,19369.0,66.88,66.93,66.51,66.61,19369.0
2016-01-21 12:30:00,66.66,66.8,66.55,66.57,13636.0,66.66,66.8,66.55,66.57,13636.0
2016-01-21 12:40:00,66.61,66.69,66.45,66.48,5400.0,66.61,66.69,66.45,66.48,5400.0
2016-01-21 12:50:00,66.53,66.6,66.2,66.3,14962.0,66.53,66.6,66.2,66.3,14962.0
2016-01-21 13:00:00,66.3,66.8,66.3,66.68,4600.0,66.3,66.8,66.3,66.68,4600.0
2016-01-21 13:10:00,66.72,66.76,66.4,66.45,9615.0,66.72,66.76,66.4,66.45,9615.0
2016-01-21 13:20:00,66.45,66.45,66.14,66.14,6853.0,66.45,66.45,66.14,66.14,6853.0
2016-01-21 13:30:00,66.15,66.29,65.71,65.9,24827.0,66.15,66.29,65.71,65.9,24827.0
2016-01-21 13:40:00,65.92,66.05,65.84,65.94,15493.0,65.92,66.05,65.84,65.94,15493.0
2016-01-21 13:50:00,65.92,66.04,65.79,65.91,11424.0,65.92,66.04,65.79,65.91,11424.0
2016-01-21 14:00:00,65.97,66.1,65.81,65.85,49028.0,65.97,66.1,65.81,65.85,49028.0
2016-01-21 14:10:00,65.81,65.81,65.44,65.51,7241.0,65.81,65.81,65.44,65.51,7241.0
2016-01-21 14:20:00,65.57,65.7,65.39,65.67,9734.0,65.57,65.7,65.39,65.67,9734.0
2016-01-21 14:30:00,65.7,66.07,65.7,65.88,42300.0,65.7,66.07,65.7,65.88,42300.0
2016-01-21 14:40:00,65.87,66.01,65.68,65.68,12165.0,65.87,66.01,65.68,65.68,12165.0
2016-01-21 14:50:00,65.73,66.17,65.73,65.91,37821.0,65.73,66.17,65.73,65.91,37821.0
2016-01-21 15:00:00,65.95,65.96,65.59,65.67,10250.0,65.95,65.96,65.59,65.67,10250.0
2016-01-21 15:10:00,65.66,65.9,65.57,65.66,17138.0,65.66,65.9,65.57,65.66,17138.0
2016-01-21 15:20:00,65.6,65.78,65.53,65.63,9070.0,65.6,65.78,65.53,65.63,9070.0
2016-01-21 15:30:00,65.7,65.98,65.67,65.82,18763.0,65.7,65.98,65.67,65.82,18763.0
2016-01-21 15:40:00,65.8,65.94,65.6,65.67,20722.0,65.8,65.94,65.6,65.67,20722.0
2016-01-21 15:50:00,65.61,65.77,65.57,65.63,46527.0,65.61,65.77,65.57,65.63,46527.0
2016-01-22 09:30:00,66.01,66.09,63.66,65.92,23785.0,66.01,66.09,63.66,65.92,23785.0
2016-01-22 09:40:00,65.82,66.01,65.67,65.88,106922.0,65.82,66.01,65.67,65.88,106922.0
2016-01-22 09:50:00,65.91,66.01,65.82,65.87,47496.0,65.91,66.01,65.82,65.87,47496.0
2016-01-22 10:00:00,65.85,65.88,65.65,65.86,18632.0,65.85,65.88,65.65,65.86,18632.0
2016-01-22 10:10:00,65.87,65.94,65.69,65.87,27329.0,65.87,65.94,65.69,65.87,27329.0
2016-01-22 10:20:00,65.72,66.06,65.72,65.95,10950.0,65.72,66.06,65.72,65.95,10950.0
2016-01-22 10:30:00,66.06,66.21,65.95,65.99,12874.0,66.06,66.21,65.95,65.99,12874.0
2016-01-22 10:40:00,66.01,66.15,65.92,66.1,14520.0,66.01,66.15,65.92,66.1,14520.0
2016-01-22 10:50:00,66.15,66.18,66.03,66.07,13200.0,66.15,66.18,66.03,66.07,13200.0
2016-01-22 11:00:00,66.14,66.17,65.97,66.05,10179.0,66.14,66.17,65.97,66.05,10179.0
2016-01-22 11:10:00,66.03,66.14,66.0,66.03,16230.0,66.03,66.14,66.0,66.03,16230.0
2016-01-22 11:20:00,66.02,66.17,65.99,66.09,19817.0,66.02,66.17,65.99,66.09,19817.0
2016-01-22 11:30:00,66.12,66.22,66.02,66.02,15707.0,66.12,66.22,66.02,66.02,15707.0
2016-01-22 11:40:00,66.08,66.12,65.9,65.94,17410.0,66.08,66.12,65.9,65.94,17410.0
2016-01-22 11:50:00,65.92,66.05,65.88,65.88,22609.0,65.92,66.05,65.88,65.88,22609.0
2016-01-22 12:00:00,65.87,66.03,65.82,65.93,17105.0,65.87,66.03,65.82,65.93,17105.0
2016-01-22 12:10:00,65.96,65.99,65.75,65.77,60205.0,65.96,65.99,65.75,65.77,60205.0
2016-01-22 12:20:00,65.8,65.9,65.74,65.83,13671.0,65.8,65.9,65.74,65.83,13671.0
2016-01-22 12:30:00,65.87,65.89,65.81,65.88,11973.0,65.87,65.89,65.81,65.88,11973.0
2016-01-22 12:40:00,65.9,65.92,65.78,65.82,9366.0,65.9,65.92,65.78,65.82,9366.0
2016-01-22 12:50:00,65.84,65.92,65.81,65.88,18354.0,65.84,65.92,65.81,65.88,18354.0
2016-01-22 13:00:00,65.86,65.86,65.66,65.78,19819.0,65.86,65.86,65.66,65.78,19819.0
2016-01-22 13:10:00,65.82,65.84,65.71,65.79,18874.0,65.82,65.84,65.71,65.79,18874.0
2016-01-22 13:20:00,65.8,65.81,65.68,65.7,11846.0,65.8,65.81,65.68,65.7,11846.0
2016-01-22 13:30:00,65.7,65.7,65.6,65.66,16797.0,65.7,65.7,65.6,65.66,16797.0
2016-01-22 13:40:00,65.65,65.69,65.57,65.63,24157.0,65.65,65.69,65.57,65.63,24157.0
2016-01-22 13:50:00,65.61,65.65,65.56,65.6,25238.0,65.61,65.65,65.56,65.6,25238.0
2016-01-22 14:00:00,65.6,65.64,65.56,65.59,87472.0,65.6,65.64,65.56,65.59,87472.0
2016-01-22 14:10:00,65.59,65.76,65.56,65.76,239096.0,65.59,65.76,65.56,65.76,239096.0
2016-01-22 14:20:00,65.74,65.88,65.68,65.84,16737.0,65.74,65.88,65.68,65.84,16737.0
2016-01-22 14:30:00,65.84,65.93,65.78,65.81,22892.0,65.84,65.93,65.78,65.81,22892.0
2016-01-22 14:40:00,65.8,66.03,65.76,65.98,24200.0,65.8,66.03,65.76,65.98,24200.0
2016-01-22 14:50:00,65.97,66.03,65.85,65.95,27744.0,65.97,66.03,65.85,65.95,27744.0
2016-01-22 15:00:00,65.93,66.15,65.83,66.09,27770.0,65.93,66.15,65.83,66.09,27770.0
2016-01-22 15:10:00,66.06,66.19,65.99,66.18,27696.0,66.06,66.19,65.99,66.18,27696.0
2016-01-22 15:20:00,66.17,66.45,66.14,66.41,38620.0,66.17,66.45,66.14,66.41,38620.0
2016-01-22 15:30:00,66.41,66.43,66.3,66.37,44068.0,66.41,66.43,66.3,66.37,44068.0
2016-01-22 15:40:00,66.37,66.41,66.33,66.41,46260.0,66.37,66.41,66.33,66.41,46260.0
2016-01-22 15:50:00,66.47,66.47,66.24,66.35,224440.0,66.47,66.47,66.24,66.35,224440.0
2016-01-25 09:30:00,66.18,66.71,66.16,66.56,14139.0,66.18,66.71,66.16,66.56,14139.0
2016-01-25 09:40:00,66.73,66.73,66.47,66.49,11420.0,66.73,66.73,66.47,66.49,11420.0
2016-01-25 09:50:00,66.56,66.58,66.23,66.23,13331.0,66.56,66.58,66.23,66.23,13331.0
2016-01-25 10:00:00,66.23,66.58,66.18,66.48,7500.0,66.23,66.58,66.18,66.48,7500.0
2016-01-25 10:10:00,66.49,66.51,66.31,66.31,10850.0,66.49,66.51,66.31,66.31,10850.0
2016-01-25 10:20:00,66.31,66.36,66.13,66.22,11700.0,66.31,66.36,66.13,66.22,11700.0
2016-01-25 10:30:00,66.22,66.27,66.17,66.25,14785.0,66.22,66.27,66.17,66.25,14785.0
2016-01-25 10:40:00,66.26,66.27,66.17,66.25,11211.0,66.26,66.27,66.17,66.25,11211.0
2016-01-25 10:50:00,66.23,66.27,66.18,66.22,11200.0,66.23,66.27,66.18,66.22,11200.0
2016-01-25 11:00:00,66.19,66.3,66.15,66.25,11200.0,66.19,66.3,66.15,66.25,11200.0
2016-01-25 11:10:00,66.26,66.33,66.2,66.27,19303.0,66.26,66.33,66.2,66.27,19303.0
2016-01-25 11:20:00,66.29,66.36,66.25,66.32,12836.0,66.29,66.36,66.25,66.32,12836.0
2016-01-25 11:30:00,66.34,66.42,66.24,66.42,6200.0,66.34,66.42,66.24,66.42,6200.0
2016-01-25 11:40:00,66.46,66.53,66.28,66.5,13292.0,66.46,66.53,66.28,66.5,13292.0
2016-01-25 11:50:00,66.51,66.69,66.48,66.63,9766.0,66.51,66.69,66.48,66.63,9766.0
2016-01-25 12:00:00,66.67,66.67,66.48,66.51,12492.0,66.67,66.67,66.48,66.51,12492.0
2016-01-25 12:10:00,66.54,66.56,66.47,66.51,7500.0,66.54,66.56,66.47,66.51,7500.0
2016-01-25 12:20:00,66.51,66.54,66.41,66.43,10700.0,66.51,66.54,66.41,66.43,10700.0
2016-01-25 12:30:00,66.47,66.5,66.38,66.43,7877.0,66.47,66.5,66.38,66.43,7877.0
2016-01-25 12:40:00,66.43,66.47,66.4,66.41,8279.0,66.43,66.47,66.4,66.41,8279.0
2016-01-25 12:50:00,66.41,66.45,66.38,66.4,18500.0,66.41,66.45,66.38,66.4,18500.0
2016-01-25 13:00:00,66.44,66.55,66.39,66.42,15636.0,66.44,66.55,66.39,66.42,15636.0
2016-01-25 13:10:00,66.45,66.48,66.31,66.34,6400.0,66.45,66.48,66.31,66.34,6400.0
2016-01-25 13:20:00,66.38,66.45,66.36,66.43,9852.0,66.38,66.45,66.36,66.43,9852.0
2016-01-25 13:30:00,66.44,66.46,66.12,66.12,18177.0,66.44,66.46,66.12,66.12,18177.0
2016-01-25 13:40:00,66.15,66.16,66.04,66.05,10404.0,66.15,66.16,66.04,66.05,10404.0
2016-01-25 13:50:00,66.05,66.05,65.76,65.92,20260.0,66.05,66.05,65.76,65.92,20260.0
2016-01-25 14:00:00,65.95,66.02,65.89,65.97,18500.0,65.95,66.02,65.89,65.97,18500.0
2016-01-25 14:10:00,65.96,66.01,65.9,65.97,12164.0,65.96,66.01,65.9,65.97,12164.0
2016-01-25 14:20:00,65.97,66.0,65.89,66.0,32197.0,65.97,66.0,65.89,66.0,32197.0
2016-01-25 14:30:00,66.02,66.3,65.98,66.22,19140.0,66.02,66.3,65.98,66.22,19140.0
2016-01-25 14:40:00,66.2,66.21,65.91,65.91,25883.0,66.2,66.21,65.91,65.91,25883.0
2016-01-25 14:50:00,65.91,66.39,65.91,66.39,12170.0,65.91,66.39,65.91,66.39,12170.0
2016-01-25 15:00:00,66.39,66.43,66.13,66.13,26483.0,66.39,66.43,66.13,66.13,26483.0
2016-01-25 15:10:00,66.1,66.12,65.84,65.89,19010.0,66.1,66.12,65.84,65.89,19010.0
2016-01-25 15:20:00,65.88,65.92,65.57,65.87,34300.0,65.88,65.92,65.57,65.87,34300.0
2016-01-25 15:30:00,65.85,65.88,65.6,65.78,30734.0,65.85,65.88,65.6,65.78,30734.0
2016-01-25 15:40:00,65.79,65.87,65.7,65.82,23354.0,65.79,65.87,65.7,65.82,23354.0
2016-01-25 15:50:00,65.87,65.93,65.72,65.87,52748.0,65.87,65.93,65.72,65.87,52748.0
2016-01-26 09:30:00,66.04,66.3,65.95,66.05,6021.0,66.04,66.3,65.95,66.05,6021.0
2016-01-26 09:40:00,66.01,66.49,65.96,65.97,6280.0,66.01,66.49,65.96,65.97,6280.0
2016-01-26 09:50:00,65.9,65.9,65.26,65.27,12100.0,65.9,65.9,65.26,65.27,12100.0
2016-01-26 10:00:00,65.34,65.97,65.26,65.89,13866.0,65.34,65.97,65.26,65.89,13866.0
2016-01-26 10:10:00,65.88,66.14,65.75,65.94,15016.0,65.88,66.14,65.75,65.94,15016.0
2016-01-26 10:20:00,66.02,66.11,65.76,65.77,12911.0,66.02,66.11,65.76,65.77,12911.0
2016-01-26 10:30:00,65.77,65.94,65.59,65.92,15739.0,65.77,65.94,65.59,65.92,15739.0
2016-01-26 10:40:00,65.95,66.0,65.74,65.75,7762.0,65.95,66.0,65.74,65.75,7762.0
2016-01-26 10:50:00,65.75,65.75,65.45,65.52,8272.0,65.75,65.75,65.45,65.52,8272.0
2016-01-26 11:00:00,65.55,65.76,65.48,65.59,14305.0,65.55,65.76,65.48,65.59,14305.0
2016-01-26 11:10:00,65.58,65.66,65.56,65.63,10300.0,65.58,65.66,65.56,65.63,10300.0
2016-01-26 11:20:00,65.63,65.83,65.47,65.78,9099.0,65.63,65.83,65.47,65.78,9099.0
2016-01-26 11:30:00,65.77,65.77,65.44,65.49,9300.0,65.77,65.77,65.44,65.49,9300.0
2016-01-26 11:40:00,65.53,65.59,65.42,65.43,9170.0,65.53,65.59,65.42,65.43,9170.0
2016-01-26 11:50:00,65.5,65.59,65.47,65.49,11752.0,65.5,65.59,65.47,65.49,11752.0
2016-01-26 12:00:00,65.51,65.83,65.5,65.75,11870.0,65.51,65.83,65.5,65.75,11870.0
2016-01-26 12:10:00,65.76,65.93,65.59,65.93,13728.0,65.76,65.93,65.59,65.93,13728.0
2016-01-26 12:20:00,65.99,65.99,65.75,65.78,13220.0,65.99,65.99,65.75,65.78,13220.0
2016-01-26 12:30:00,65.8,65.85,65.77,65.81,11300.0,65.8,65.85,65.77,65.81,11300.0
2016-01-26 12:40:00,65.81,65.87,65.74,65.74,12100.0,65.81,65.87,65.74,65.74,12100.0
2016-01-26 12:50:00,65.79,65.8,65.65,65.71,14858.0,65.79,65.8,65.65,65.71,14858.0
2016-01-26 13:00:00,65.71,65.94,65.69,65.84,9213.0,65.71,65.94,65.69,65.84,9213.0
2016-01-26 13:10:00,65.83,65.93,65.79,65.83,10735.0,65.83,65.93,65.79,65.83,10735.0
2016-01-26 13:20:00,65.82,66.08,65.82,65.99,52666.0,65.82,66.08,65.82,65.99,52666.0
2016-01-26 13:30:00,65.93,65.95,65.8,65.8,14200.0,65.93,65.95,65.8,65.8,14200.0
2016-01-26 13:40:00,65.85,65.93,65.81,65.85,22231.0,65.85,65.93,65.81,65.85,22231.0
2016-01-26 13:50:00,65.85,65.89,65.78,65.86,17139.0,65.85,65.89,65.78,65.86,17139.0
2016-01-26 14:00:00,65.88,65.88,65.69,65.73,11305.0,65.88,65.88,65.69,65.73,11305.0
2016-01-26 14:10:00,65.75,65.89,65.74,65.82,12215.0,65.75,65.89,65.74,65.82,12215.0
2016-01-26 14:20:00,65.81,65.89,65.77,65.8,13500.0,65.81,65.89,65.77,65.8,13500.0
2016-01-26 14:30:00,65.78,65.83,65.67,65.72,11850.0,65.78,65.83,65.67,65.72,11850.0
2016-01-26 14:40:00,65.75,65.83,65.67,65.75,12327.0,65.75,65.83,65.67,65.75,12327.0
2016-01-26 14:50:00,65.8,65.95,65.78,65.88,17300.0,65.8,65.95,65.78,65.88,17300.0
2016-01-26 15:00:00,65.89,65.9,65.66,65.66,21338.0,65.89,65.9,65.66,65.66,21338.0
2016-01-26 15:10:00,65.72,65.78,65.62,65.62,16736.0,65.72,65.78,65.62,65.62,16736.0
2016-01-26 15:20:00,65.62,65.75,65.57,65.73,16662.0,65.62,65.75,65.57,65.73,16662.0
2016-01-26 15:30:00,65.75,65.8,65.68,65.79,18025.0,65.75,65.8,65.68,65.79,18025.0
2016-01-26 15:40:00,65.79,65.92,65.69,65.7,29954.0,65.79,65.92,65.69,65.7,29954.0
2016-01-26 15:50:00,65.77,65.82,65.67,65.79,67862.0,65.77,65.82,65.67,65.79,67862.0
2016-01-27 09:30:00,65.62,66.16,65.44,65.82,14595.0,65.62,66.16,65.44,65.82,14595.0
2016-01-27 09:40:00,65.82,65.93,65.41,65.45,8350.0,65.82,65.93,65.41,65.45,8350.0
2016-01-27 09:50:00,65.45,65.51,65.29,65.43,80400.0,65.45,65.51,65.29,65.43,80400.0
2016-01-27 10:00:00,65.42,65.64,65.38,65.63,39973.0,65.42,65.64,65.38,65.63,39973.0
2016-01-27 10:10:00,65.64,65.92,65.49,65.71,33883.0,65.64,65.92,65.49,65.71,33883.0
2016-01-27 10:20:00,65.72,65.93,65.66,65.78,43934.0,65.72,65.93,65.66,65.78,43934.0
2016-01-27 10:30:00,65.81,66.0,65.81,65.89,45532.0,65.81,66.0,65.81,65.89,45532.0
2016-01-27 10:40:00,65.94,65.98,65.8,65.85,25289.0,65.94,65.98,65.8,65.85,25289.0
2016-01-27 10:50:00,65.86,65.95,65.82,65.85,15373.0,65.86,65.95,65.82,65.85,15373.0
2016-01-27 11:00:00,65.9,65.95,65.82,65.83,9119.0,65.9,65.95,65.82,65.83,9119.0
2016-01-27 11:10:00,65.82,66.0,65.78,66.0,28727.0,65.82,66.0,65.78,66.0,28727.0
2016-01-27 11:20:00,65.98,66.04,65.87,65.99,11352.0,65.98,66.04,65.87,65.99,11352.0
2016-01-27 11:30:00,66.04,66.27,66.0,66.03,40557.0,66.04,66.27,66.0,66.03,40557.0
2016-01-27 11:40:00,66.05,66.26,65.97,66.12,13426.0,66.05,66.26,65.97,66.12,13426.0
2016-01-27 11:50:00,66.17,66.29,66.09,66.2,21120.0,66.17,66.29,66.09,66.2,21120.0
2016-01-27 12:00:00,66.2,66.3,66.17,66.26,27670.0,66.2,66.3,66.17,66.26,27670.0
2016-01-27 12:10:00,66.22,66.54,66.21,66.36,13964.0,66.22,66.54,66.21,66.36,13964.0
2016-01-27 12:20:00,66.33,66.46,66.28,66.35,2800.0,66.33,66.46,66.28,66.35,2800.0
2016-01-27 12:30:00,66.4,66.4,66.12,66.36,12128.0,66.4,66.4,66.12,66.36,12128.0
2016-01-27 12:40:00,66.36,66.43,66.25,66.33,13620.0,66.36,66.43,66.25,66.33,13620.0
2016-01-27 12:50:00,66.34,66.46,66.27,66.45,6250.0,66.34,66.46,66.27,66.45,6250.0
2016-01-27 13:00:00,66.4,66.45,66.28,66.4,5227.0,66.4,66.45,66.28,66.4,5227.0
2016-01-27 13:10:00,66.4,66.5,66.29,66.35,15722.0,66.4,66.5,66.29,66.35,15722.0
2016-01-27 13:20:00,66.36,66.46,66.25,66.3,12785.0,66.36,66.46,66.25,66.3,12785.0
2016-01-27 13:30:00,66.31,66.47,66.22,66.39,10100.0,66.31,66.47,66.22,66.39,10100.0
2016-01-27 13:40:00,66.37,66.44,66.32,66.35,7900.0,66.37,66.44,66.32,66.35,7900.0
2016-01-27 13:50:00,66.35,66.36,66.29,66.29,7771.0,66.35,66.36,66.29,66.29,7771.0
2016-01-27 14:00:00,66.3,66.3,65.87,65.89,13531.0,66.3,66.3,65.87,65.89,13531.0
2016-01-27 14:10:00,65.88,66.05,65.88,66.03,14356.0,65.88,66.05,65.88,66.03,14356.0
2016-01-27 14:20:00,66.0,66.03,65.74,65.85,9700.0,66.0,66.03,65.74,65.85,9700.0
2016-01-27 14:30:00,65.87,65.93,65.63,65.63,5088.0,65.87,65.93,65.63,65.63,5088.0
2016-01-27 14:40:00,65.56,65.72,65.42,65.42,11887.0,65.56,65.72,65.42,65.42,11887.0
2016-01-27 14:50:00,65.47,65.53,65.25,65.33,7751.0,65.47,65.53,65.25,65.33,7751.0
2016-01-27 15:00:00,65.33,65.33,65.04,65.28,8818.0,65.33,65.33,65.04,65.28,8818.0
2016-01-27 15:10:00,65.22,65.25,64.84,64.95,36661.0,65.22,65.25,64.84,64.95,36661.0
2016-01-27 15:20:00,64.98,65.35,64.94,65.3,7015.0,64.98,65.35,64.94,65.3,7015.0
2016-01-27 15:30:00,65.35,65.49,65.18,65.18,10334.0,65.35,65.49,65.18,65.18,10334.0
2016-01-27 15:40:00,65.15,65.33,65.15,65.21,18142.0,65.15,65.33,65.15,65.21,18142.0
2016-01-27 15:50:00,65.21,65.22,65.07,65.19,42989.0,65.21,65.22,65.07,65.19,42989.0
2016-01-28 09:30:00,65.61,65.68,64.91,65.05,12472.0,65.61,65.68,64.91,65.05,12472.0
2016-01-28 09:40:00,65.07,65.14,64.83,65.02,17473.0,65.07,65.14,64.83,65.02,17473.0
2016-01-28 09:50:00,65.04,65.09,64.8,64.82,5900.0,65.04,65.09,64.8,64.82,5900.0
2016-01-28 10:00:00,64.72,64.84,64.26,64.26,7324.0,64.72,64.84,64.26,64.26,7324.0
2016-01-28 10:10:00,64.3,64.39,63.78,63.85,8207.0,64.3,64.39,63.78,63.85,8207.0
2016-01-28 10:20:00,63.85,64.08,63.66,63.77,11662.0,63.85,64.08,63.66,63.77,11662.0
2016-01-28 10:30:00,63.82,63.99,63.48,63.99,11126.0,63.82,63.99,63.48,63.99,11126.0
2016-01-28 10:40:00,64.03,64.42,64.03,64.41,22900.0,64.03,64.42,64.03,64.41,22900.0
2016-01-28 10:50:00,64.56,64.66,64.46,64.59,20870.0,64.56,64.66,64.46,64.59,20870.0
2016-01-28 11:00:00,64.57,64.92,64.57,64.92,27090.0,64.57,64.92,64.57,64.92,27090.0
2016-01-28 11:10:00,64.94,64.98,64.72,64.74,15934.0,64.94,64.98,64.72,64.74,15934.0
2016-01-28 11:20:00,64.78,64.89,64.69,64.73,17136.0,64.78,64.89,64.69,64.73,17136.0
2016-01-28 11:30:00,64.73,64.74,64.4,64.73,17629.0,64.73,64.74,64.4,64.73,17629.0
2016-01-28 11:40:00,64.72,64.9,64.69,64.89,11212.0,64.72,64.9,64.69,64.89,11212.0
2016-01-28 11:50:00,64.9,64.92,64.49,64.52,8400.0,64.9,64.92,64.49,64.52,8400.0
2016-01-28 12:00:00,64.49,64.77,64.45,64.57,7372.0,64.49,64.77,64.45,64.57,7372.0
2016-01-28 12:10:00,64.56,64.69,64.28,64.28,7184.0,64.56,64.69,64.28,64.28,7184.0
2016-01-28 12:20:00,64.36,64.53,64.36,64.4,7631.0,64.36,64.53,64.36,64.4,7631.0
2016-01-28 12:30:00,64.45,64.67,64.36,64.5,8417.0,64.45,64.67,64.36,64.5,8417.0
2016-01-28 12:40:00,64.5,64.74,64.46,64.51,9209.0,64.5,64.74,64.46,64.51,9209.0
2016-01-28 12:50:00,64.58,64.58,64.43,64.53,35617.0,64.58,64.58,64.43,64.53,35617.0
2016-01-28 13:00:00,64.58,64.64,64.47,64.53,45129.0,64.58,64.64,64.47,64.53,45129.0
2016-01-28 13:10:00,64.48,64.53,64.09,64.12,10759.0,64.48,64.53,64.09,64.12,10759.0
2016-01-28 13:20:00,64.12,64.19,64.05,64.15,8000.0,64.12,64.19,64.05,64.15,8000.0
2016-01-28 13:30:00,64.17,64.53,64.15,64.53,8500.0,64.17,64.53,64.15,64.53,8500.0
2016-01-28 13:40:00,64.55,64.74,64.5,64.57,10017.0,64.55,64.74,64.5,64.57,10017.0
2016-01-28 13:50:00,64.56,64.62,64.48,64.49,9043.0,64.56,64.62,64.48,64.49,9043.0
2016-01-28 14:00:00,64.46,64.92,64.46,64.88,20885.0,64.46,64.92,64.46,64.88,20885.0
2016-01-28 14:10:00,64.86,64.97,64.65,64.71,38690.0,64.86,64.97,64.65,64.71,38690.0
2016-01-28 14:20:00,64.71,64.76,64.57,64.75,14326.0,64.71,64.76,64.57,64.75,14326.0
2016-01-28 14:30:00,64.78,64.83,64.53,64.54,11515.0,64.78,64.83,64.53,64.54,11515.0
2016-01-28 14:40:00,64.55,64.68,64.45,64.45,13190.0,64.55,64.68,64.45,64.45,13190.0
2016-01-28 14:50:00,64.37,64.56,64.37,64.53,8955.0,64.37,64.56,64.37,64.53,8955.0
2016-01-28 15:00:00,64.54,64.58,64.39,64.54,17103.0,64.54,64.58,64.39,64.54,17103.0
2016-01-28 15:10:00,64.54,64.7,64.52,64.67,28889.0,64.54,64.7,64.52,64.67,28889.0
2016-01-28 15:20:00,64.64,64.75,64.54,64.56,14781.0,64.64,64.75,64.54,64.56,14781.0
2016-01-28 15:30:00,64.53,64.85,64.49,64.74,20914.0,64.53,64.85,64.49,64.74,20914.0
2016-01-28 15:40:00,64.68,64.75,64.51,64.73,25866.0,64.68,64.75,64.51,64.73,25866.0
2016-01-28 15:50:00,64.68,64.72,64.29,64.72,102034.0,64.68,64.72,64.29,64.72,102034.0
2016-01-29 09:30:00,67.7,70.44,67.7,69.16,99916.0,67.7,70.44,67.7,69.16,99916.0
2016-01-29 09:40:00,69.16,69.28,68.47,68.51,76186.0,69.16,69.28,68.47,68.51,76186.0
2016-01-29 09:50:00,68.61,69.1,68.05,68.83,91220.0,68.61,69.1,68.05,68.83,91220.0
2016-01-29 10:00:00,68.78,68.83,68.21,68.59,33347.0,68.78,68.83,68.21,68.59,33347.0
2016-01-29 10:10:00,68.61,68.81,68.18,68.32,55070.0,68.61,68.81,68.18,68.32,55070.0
2016-01-29 10:20:00,68.37,68.86,67.5,68.76,28431.0,68.37,68.86,67.5,68.76,28431.0
2016-01-29 10:30:00,68.76,68.89,68.39,68.66,30643.0,68.76,68.89,68.39,68.66,30643.0
2016-01-29 10:40:00,68.7,68.81,68.32,68.32,35367.0,68.7,68.81,68.32,68.32,35367.0
2016-01-29 10:50:00,68.46,68.59,67.92,68.12,36728.0,68.46,68.59,67.92,68.12,36728.0
2016-01-29 11:00:00,68.23,68.85,68.23,68.66,30496.0,68.23,68.85,68.23,68.66,30496.0
2016-01-29 11:10:00,68.66,68.87,68.4,68.87,31436.0,68.66,68.87,68.4,68.87,31436.0
2016-01-29 11:20:00,68.89,68.99,68.57,68.67,36868.0,68.89,68.99,68.57,68.67,36868.0
2016-01-29 11:30:00,68.67,69.15,68.63,69.01,23651.0,68.67,69.15,68.63,69.01,23651.0
2016-01-29 11:40:00,69.05,69.1,68.85,68.88,20013.0,69.05,69.1,68.85,68.88,20013.0
2016-01-29 11:50:00,68.85,69.1,68.78,69.08,19255.0,68.85,69.1,68.78,69.08,19255.0
2016-01-29 12:00:00,69.06,69.16,68.91,68.92,97101.0,69.06,69.16,68.91,68.92,97101.0
2016-01-29 12:10:00,68.92,69.48,68.9,69.4,21201.0,68.92,69.48,68.9,69.4,21201.0
2016-01-29 12:20:00,69.42,69.46,69.17,69.17,17800.0,69.42,69.46,69.17,69.17,17800.0
2016-01-29 12:30:00,69.21,69.24,68.76,69.13,15830.0,69.21,69.24,68.76,69.13,15830.0
2016-01-29 12:40:00,69.07,69.36,69.04,69.24,18100.0,69.07,69.36,69.04,69.24,18100.0
2016-01-29 12:50:00,69.17,69.28,69.01,69.09,30301.0,69.17,69.28,69.01,69.09,30301.0
2016-01-29 13:00:00,69.1,69.32,69.05,69.31,31303.0,69.1,69.32,69.05,69.31,31303.0
2016-01-29 13:10:00,69.26,69.52,69.25,69.48,30641.0,69.26,69.52,69.25,69.48,30641.0
2016-01-29 13:20:00,69.46,69.53,69.19,69.4,17842.0,69.46,69.53,69.19,69.4,17842.0
2016-01-29 13:30:00,69.38,69.43,69.13,69.41,13595.0,69.38,69.43,69.13,69.41,13595.0
2016-01-29 13:40:00,69.43,69.99,69.39,69.99,37427.0,69.43,69.99,69.39,69.99,37427.0
2016-01-29 13:50:00,69.99,70.15,69.67,69.71,31608.0,69.99,70.15,69.67,69.71,31608.0
2016-01-29 14:00:00,69.73,69.9,69.49,69.82,39739.0,69.73,69.9,69.49,69.82,39739.0
2016-01-29 14:10:00,69.76,69.9,69.66,69.67,15343.0,69.76,69.9,69.66,69.67,15343.0
2016-01-29 14:20:00,69.69,69.86,69.65,69.83,30773.0,69.69,69.86,69.65,69.83,30773.0
2016-01-29 14:30:00,69.83,70.05,69.78,69.91,35900.0,69.83,70.05,69.78,69.91,35900.0
2016-01-29 14:40:00,69.9,70.03,69.75,70.02,30758.0,69.9,70.03,69.75,70.02,30758.0
2016-01-29 14:50:00,70.03,70.16,69.84,70.16,15656.0,70.03,70.16,69.84,70.16,15656.0
2016-01-29 15:00:00,70.1,70.25,69.89,69.89,30342.0,70.1,70.25,69.89,69.89,30342.0
2016-01-29 15:10:00,69.89,70.1,69.75,70.1,56594.0,69.89,70.1,69.75,70.1,56594.0
2016-01-29 15:20:00,70.1,70.15,69.94,69.97,34955.0,70.1,70.15,69.94,69.97,34955.0
2016-01-29 15:30:00,69.99,70.35,69.92,70.28,41848.0,69.99,70.35,69.92,70.28,41848.0
2016-01-29 15:40:00,70.29,70.37,70.17,70.28,64114.0,70.29,70.37,70.17,70.28,64114.0
2016-01-29 15:50:00,70.26,70.39,70.14,70.15,117119.0,70.26,70.39,70.14,70.15,117119.0
2016-02-01 09:30:00,69.85,70.37,68.56,70.02,31048.0,69.85,70.37,68.56,70.02,31048.0
2016-02-01 09:40:00,69.99,70.87,69.96,70.61,35636.0,69.99,70.87,69.96,70.61,35636.0
2016-02-01 09:50:00,70.85,71.4,70.78,71.19,74730.0,70.85,71.4,70.78,71.19,74730.0
2016-02-01 10:00:00,71.18,71.18,70.34,70.99,41027.0,71.18,71.18,70.34,70.99,41027.0
2016-02-01 10:10:00,71.03,71.05,70.28,70.94,37667.0,71.03,71.05,70.28,70.94,37667.0
2016-02-01 10:20:00,70.9,71.47,70.71,71.29,41648.0,70.9,71.47,70.71,71.29,41648.0
2016-02-01 10:30:00,71.26,71.36,71.01,71.08,25548.0,71.26,71.36,71.01,71.08,25548.0
2016-02-01 10:40:00,71.07,71.41,71.07,71.33,17219.0,71.07,71.41,71.07,71.33,17219.0
2016-02-01 10:50:00,71.32,71.48,71.25,71.4,32700.0,71.32,71.48,71.25,71.4,32700.0
2016-02-01 11:00:00,71.37,71.46,70.89,70.89,21889.0,71.37,71.46,70.89,70.89,21889.0
2016-02-01 11:10:00,70.89,71.17,70.73,71.17,35152.0,70.89,71.17,70.73,71.17,35152.0
2016-02-01 11:20:00,71.21,71.51,71.15,71.41,27249.0,71.21,71.51,71.15,71.41,27249.0
2016-02-01 11:30:00,71.43,71.44,71.05,71.3,15608.0,71.43,71.44,71.05,71.3,15608.0
2016-02-01 11:40:00,71.33,71.58,71.28,71.49,18593.0,71.33,71.58,71.28,71.49,18593.0
2016-02-01 11:50:00,71.52,71.79,71.49,71.76,48233.0,71.52,71.79,71.49,71.76,48233.0
2016-02-01 12:00:00,71.81,71.89,71.49,71.56,29852.0,71.81,71.89,71.49,71.56,29852.0
2016-02-01 12:10:00,71.51,71.57,71.31,71.37,50292.0,71.51,71.57,71.31,71.37,50292.0
2016-02-01 12:20:00,71.36,71.46,71.11,71.16,15082.0,71.36,71.46,71.11,71.16,15082.0
2016-02-01 12:30:00,71.16,71.2,70.83,71.0,21542.0,71.16,71.2,70.83,71.0,21542.0
2016-02-01 12:40:00,70.98,71.18,70.89,70.96,19980.0,70.98,71.18,70.89,70.96,19980.0
2016-02-01 12:50:00,70.95,71.14,70.88,71.1,17341.0,70.95,71.14,70.88,71.1,17341.0
2016-02-01 13:00:00,71.1,71.22,70.8,70.89,19180.0,71.1,71.22,70.8,70.89,19180.0
2016-02-01 13:10:00,70.94,71.22,70.94,71.1,20114.0,70.94,71.22,70.94,71.1,20114.0
2016-02-01 13:20:00,71.14,71.41,71.03,71.41,15758.0,71.14,71.41,71.03,71.41,15758.0
2016-02-01 13:30:00,71.39,71.54,71.27,71.27,17021.0,71.39,71.54,71.27,71.27,17021.0
2016-02-01 13:40:00,71.26,71.37,71.09,71.31,15883.0,71.26,71.37,71.09,71.31,15883.0
2016-02-01 13:50:00,71.29,71.29,71.03,71.11,20193.0,71.29,71.29,71.03,71.11,20193.0
2016-02-01 14:00:00,71.16,71.18,70.85,71.18,51518.0,71.16,71.18,70.85,71.18,51518.0
2016-02-01 14:10:00,71.12,71.32,70.97,71.02,19908.0,71.12,71.32,70.97,71.02,19908.0
2016-02-01 14:20:00,71.02,71.29,71.02,71.25,24602.0,71.02,71.29,71.02,71.25,24602.0
2016-02-01 14:30:00,71.3,71.37,71.16,71.34,15427.0,71.3,71.37,71.16,71.34,15427.0
2016-02-01 14:40:00,71.34,71.49,71.09,71.1,18967.0,71.34,71.49,71.09,71.1,18967.0
2016-02-01 14:50:00,71.15,71.25,71.04,71.21,15973.0,71.15,71.25,71.04,71.21,15973.0
2016-02-01 15:00:00,71.23,71.41,71.22,71.32,21766.0,71.23,71.41,71.22,71.32,21766.0
2016-02-01 15:10:00,71.32,71.4,71.09,71.33,22887.0,71.32,71.4,71.09,71.33,22887.0
2016-02-01 15:20:00,71.37,71.6,71.25,71.59,27558.0,71.37,71.6,71.25,71.59,27558.0
2016-02-01 15:30:00,71.6,71.88,71.58,71.61,36439.0,71.6,71.88,71.58,71.61,36439.0
2016-02-01 15:40:00,71.63,71.72,71.59,71.6,40463.0,71.63,71.72,71.59,71.6,40463.0
2016-02-01 15:50:00,71.59,71.62,71.34,71.39,91234.0,71.59,71.62,71.34,71.39,91234.0
2016-02-02 09:30:00,70.3,71.38,70.29,71.21,21074.0,70.3,71.38,70.29,71.21,21074.0
2016-02-02 09:40:00,71.2,71.25,70.84,71.18,43138.0,71.2,71.25,70.84,71.18,43138.0
2016-02-02 09:50:00,71.1,71.64,71.1,71.58,36983.0,71.1,71.64,71.1,71.58,36983.0
2016-02-02 10:00:00,71.57,71.72,71.48,71.61,19360.0,71.57,71.72,71.48,71.61,19360.0
2016-02-02 10:10:00,71.64,71.67,71.46,71.63,51313.0,71.64,71.67,71.46,71.63,51313.0
2016-02-02 10:20:00,71.57,71.8,71.49,71.72,19937.0,71.57,71.8,71.49,71.72,19937.0
2016-02-02 10:30:00,71.71,71.84,71.69,71.83,16296.0,71.71,71.84,71.69,71.83,16296.0
2016-02-02 10:40:00,71.76,71.76,71.6,71.67,13711.0,71.76,71.76,71.6,71.67,13711.0
2016-02-02 10:50:00,71.69,71.85,71.68,71.8,6400.0,71.69,71.85,71.68,71.8,6400.0
2016-02-02 11:00:00,71.83,71.93,71.76,71.82,17300.0,71.83,71.93,71.76,71.82,17300.0
2016-02-02 11:10:00,71.83,72.01,71.71,72.0,20223.0,71.83,72.01,71.71,72.0,20223.0
2016-02-02 11:20:00,72.0,72.01,71.76,71.86,20692.0,72.0,72.01,71.76,71.86,20692.0
2016-02-02 11:30:00,71.84,71.84,71.52,71.72,16681.0,71.84,71.84,71.52,71.72,16681.0
2016-02-02 11:40:00,71.67,71.7,71.34,71.56,34368.0,71.67,71.7,71.34,71.56,34368.0
2016-02-02 11:50:00,71.55,71.57,71.17,71.28,7040.0,71.55,71.57,71.17,71.28,7040.0
2016-02-02 12:00:00,71.25,71.35,71.04,71.21,17070.0,71.25,71.35,71.04,71.21,17070.0
2016-02-02 12:10:00,71.24,71.34,71.09,71.16,40356.0,71.24,71.34,71.09,71.16,40356.0
2016-02-02 12:20:00,71.16,71.43,71.11,71.11,29383.0,71.16,71.43,71.11,71.11,29383.0
2016-02-02 12:30:00,71.12,71.38,71.02,71.38,14207.0,71.12,71.38,71.02,71.38,14207.0
2016-02-02 12:40:00,71.41,71.57,71.38,71.46,19694.0,71.41,71.57,71.38,71.46,19694.0
2016-02-02 12:50:00,71.49,71.52,71.39,71.46,28800.0,71.49,71.52,71.39,71.46,28800.0
2016-02-02 13:00:00,71.45,71.61,71.39,71.59,19761.0,71.45,71.61,71.39,71.59,19761.0
2016-02-02 13:10:00,71.57,71.6,71.26,71.31,17680.0,71.57,71.6,71.26,71.31,17680.0
2016-02-02 13:20:00,71.39,71.89,71.29,71.83,19400.0,71.39,71.89,71.29,71.83,19400.0
2016-02-02 13:30:00,71.82,71.86,71.32,71.45,21905.0,71.82,71.86,71.32,71.45,21905.0
2016-02-02 13:40:00,71.46,71.58,71.41,71.46,20990.0,71.46,71.58,71.41,71.46,20990.0
2016-02-02 13:50:00,71.44,71.44,71.25,71.42,12387.0,71.44,71.44,71.25,71.42,12387.0
2016-02-02 14:00:00,71.47,71.54,71.35,71.51,14512.0,71.47,71.54,71.35,71.51,14512.0
2016-02-02 14:10:00,71.48,71.68,71.28,71.6,24745.0,71.48,71.68,71.28,71.6,24745.0
2016-02-02 14:20:00,71.59,71.59,71.24,71.25,23400.0,71.59,71.59,71.24,71.25,23400.0
2016-02-02 14:30:00,71.23,71.3,71.14,71.22,27925.0,71.23,71.3,71.14,71.22,27925.0
2016-02-02 14:40:00,71.26,71.3,71.18,71.27,26089.0,71.26,71.3,71.18,71.27,26089.0
2016-02-02 14:50:00,71.29,71.4,71.24,71.25,8036.0,71.29,71.4,71.24,71.25,8036.0
2016-02-02 15:00:00,71.25,71.39,71.16,71.16,19717.0,71.25,71.39,71.16,71.16,19717.0
2016-02-02 15:10:00,71.16,71.22,71.08,71.17,41575.0,71.16,71.22,71.08,71.17,41575.0
2016-02-02 15:20:00,71.13,71.41,71.06,71.38,17529.0,71.13,71.41,71.06,71.38,17529.0
2016-02-02 15:30:00,71.37,71.44,71.29,71.33,30908.0,71.37,71.44,71.29,71.33,30908.0
2016-02-02 15:40:00,71.34,71.41,71.3,71.37,32516.0,71.34,71.41,71.3,71.37,32516.0
2016-02-02 15:50:00,71.37,71.52,71.29,71.44,81317.0,71.37,71.52,71.29,71.44,81317.0
2016-02-03 09:30:00,71.68,71.83,70.65,71.06,37981.0,71.68,71.83,70.65,71.06,37981.0
2016-02-03 09:40:00,70.94,71.67,70.94,71.31,6637.0,70.94,71.67,70.94,71.31,6637.0
2016-02-03 09:50:00,71.42,71.65,71.06,71.31,12422.0,71.42,71.65,71.06,71.31,12422.0
2016-02-03 10:00:00,71.26,71.34,70.93,71.02,21710.0,71.26,71.34,70.93,71.02,21710.0
2016-02-03 10:10:00,70.95,71.11,70.8,70.92,32444.0,70.95,71.11,70.8,70.92,32444.0
2016-02-03 10:20:00,70.94,71.24,70.91,71.01,72698.0,70.94,71.24,70.91,71.01,72698.0
2016-02-03 10:30:00,70.99,71.16,70.71,71.0,34463.0,70.99,71.16,70.71,71.0,34463.0
2016-02-03 10:40:00,71.02,71.11,70.63,70.63,10538.0,71.02,71.11,70.63,70.63,10538.0
2016-02-03 10:50:00,70.56,71.0,70.42,70.9,14600.0,70.56,71.0,70.42,70.9,14600.0
2016-02-03 11:00:00,70.81,70.83,70.5,70.56,14586.0,70.81,70.83,70.5,70.56,14586.0
2016-02-03 11:10:00,70.58,71.07,70.5,71.07,13990.0,70.58,71.07,70.5,71.07,13990.0
2016-02-03 11:20:00,71.06,71.09,70.75,70.99,14300.0,71.06,71.09,70.75,70.99,14300.0
2016-02-03 11:30:00,70.95,71.07,70.72,70.95,15715.0,70.95,71.07,70.72,70.95,15715.0
2016-02-03 11:40:00,70.98,71.13,70.9,71.03,16625.0,70.98,71.13,70.9,71.03,16625.0
2016-02-03 11:50:00,71.05,71.06,70.78,70.94,33878.0,71.05,71.06,70.78,70.94,33878.0
2016-02-03 12:00:00,70.94,70.96,70.47,70.59,14568.0,70.94,70.96,70.47,70.59,14568.0
2016-02-03 12:10:00,70.66,70.73,70.44,70.58,12113.0,70.66,70.73,70.44,70.58,12113.0
2016-02-03 12:20:00,70.55,71.01,70.54,70.96,15406.0,70.55,71.01,70.54,70.96,15406.0
2016-02-03 12:30:00,70.92,70.92,70.71,70.82,13261.0,70.92,70.92,70.71,70.82,13261.0
2016-02-03 12:40:00,70.78,71.19,70.7,71.17,14902.0,70.78,71.19,70.7,71.17,14902.0
2016-02-03 12:50:00,71.23,71.34,71.07,71.07,21454.0,71.23,71.34,71.07,71.07,21454.0
2016-02-03 13:00:00,71.12,71.17,70.85,70.95,15250.0,71.12,71.17,70.85,70.95,15250.0
2016-02-03 13:10:00,70.92,71.0,70.78,71.0,13963.0,70.92,71.0,70.78,71.0,13963.0
2016-02-03 13:20:00,71.01,71.07,70.88,70.96,9936.0,71.01,71.07,70.88,70.96,9936.0
2016-02-03 13:30:00,70.94,70.96,70.71,70.8,17027.0,70.94,70.96,70.71,70.8,17027.0
2016-02-03 13:40:00,70.76,70.86,70.74,70.78,12000.0,70.76,70.86,70.74,70.78,12000.0
2016-02-03 13:50:00,70.77,70.87,70.7,70.76,26615.0,70.77,70.87,70.7,70.76,26615.0
2016-02-03 14:00:00,70.71,70.87,70.71,70.83,29062.0,70.71,70.87,70.71,70.83,29062.0
2016-02-03 14:10:00,70.84,70.99,70.83,70.84,13783.0,70.84,70.99,70.83,70.84,13783.0
2016-02-03 14:20:00,70.87,71.42,70.87,71.32,36176.0,70.87,71.42,70.87,71.32,36176.0
2016-02-03 14:30:00,71.31,71.43,71.23,71.36,18382.0,71.31,71.43,71.23,71.36,18382.0
2016-02-03 14:40:00,71.37,71.81,71.33,71.81,34400.0,71.37,71.81,71.33,71.81,34400.0
2016-02-03 14:50:00,71.79,71.95,71.6,71.95,16731.0,71.79,71.95,71.6,71.95,16731.0
2016-02-03 15:00:00,71.93,71.94,71.53,71.76,28654.0,71.93,71.94,71.53,71.76,28654.0
2016-02-03 15:10:00,71.76,71.79,71.33,71.34,32050.0,71.76,71.79,71.33,71.34,32050.0
2016-02-03 15:20:00,71.34,71.35,71.11,71.14,39624.0,71.34,71.35,71.11,71.14,39624.0
2016-02-03 15:30:00,71.16,71.53,71.16,71.17,34167.0,71.16,71.53,71.16,71.17,34167.0
2016-02-03 15:40:00,71.17,71.39,71.12,71.25,46286.0,71.17,71.39,71.12,71.25,46286.0
2016-02-03 15:50:00,71.25,71.54,71.2,71.5,86072.0,71.25,71.54,71.2,71.5,86072.0
2016-02-04 09:30:00,71.59,72.0,71.47,71.57,19922.0,71.59,72.0,71.47,71.57,19922.0
2016-02-04 09:40:00,71.63,71.63,71.23,71.41,7800.0,71.63,71.63,71.23,71.41,7800.0
2016-02-04 09:50:00,71.5,71.78,71.46,71.6,14404.0,71.5,71.78,71.46,71.6,14404.0
2016-02-04 10:00:00,71.6,71.81,71.31,71.59,9402.0,71.6,71.81,71.31,71.59,9402.0
2016-02-04 10:10:00,71.78,72.37,71.62,72.01,18610.0,71.78,72.37,71.62,72.01,18610.0
2016-02-04 10:20:00,72.15,72.18,71.97,72.0,14452.0,72.15,72.18,71.97,72.0,14452.0
2016-02-04 10:30:00,72.03,72.16,71.76,71.87,14300.0,72.03,72.16,71.76,71.87,14300.0
2016-02-04 10:40:00,71.79,72.02,71.7,71.97,11840.0,71.79,72.02,71.7,71.97,11840.0
2016-02-04 10:50:00,71.97,72.05,71.75,71.84,7861.0,71.97,72.05,71.75,71.84,7861.0
2016-02-04 11:00:00,71.88,71.88,71.72,71.82,3800.0,71.88,71.88,71.72,71.82,3800.0
2016-02-04 11:10:00,71.76,71.76,71.2,71.24,12730.0,71.76,71.76,71.2,71.24,12730.0
2016-02-04 11:20:00,71.26,71.45,71.18,71.39,6562.0,71.26,71.45,71.18,71.39,6562.0
2016-02-04 11:30:00,71.31,71.38,71.22,71.33,4547.0,71.31,71.38,71.22,71.33,4547.0
2016-02-04 11:40:00,71.37,71.51,71.36,71.44,10589.0,71.37,71.51,71.36,71.44,10589.0
2016-02-04 11:50:00,71.41,71.7,71.37,71.48,6500.0,71.41,71.7,71.37,71.48,6500.0
2016-02-04 12:00:00,71.37,71.62,71.32,71.54,3000.0,71.37,71.62,71.32,71.54,3000.0
2016-02-04 12:10:00,71.54,71.73,71.41,71.68,18018.0,71.54,71.73,71.41,71.68,18018.0
2016-02-04 12:20:00,71.76,71.89,71.57,71.57,18335.0,71.76,71.89,71.57,71.57,18335.0
2016-02-04 12:30:00,71.57,71.77,71.48,71.66,7900.0,71.57,71.77,71.48,71.66,7900.0
2016-02-04 12:40:00,71.66,71.77,71.51,71.61,11549.0,71.66,71.77,71.51,71.61,11549.0
2016-02-04 12:50:00,71.64,71.81,71.54,71.73,9143.0,71.64,71.81,71.54,71.73,9143.0
2016-02-04 13:00:00,71.6,71.87,71.6,71.81,7237.0,71.6,71.87,71.6,71.81,7237.0
2016-02-04 13:10:00,71.77,71.91,71.52,71.55,16540.0,71.77,71.91,71.52,71.55,16540.0
2016-02-04 13:20:00,71.59,71.6,71.43,71.44,12600.0,71.59,71.6,71.43,71.44,12600.0
2016-02-04 13:30:00,71.48,71.58,71.38,71.38,33267.0,71.48,71.58,71.38,71.38,33267.0
2016-02-04 13:40:00,71.38,71.38,71.1,71.19,5600.0,71.38,71.38,71.1,71.19,5600.0
2016-02-04 13:50:00,71.11,71.18,70.95,70.95,28800.0,71.11,71.18,70.95,70.95,28800.0
2016-02-04 14:00:00,70.96,71.07,70.94,71.02,6541.0,70.96,71.07,70.94,71.02,6541.0
2016-02-04 14:10:00,71.03,71.22,70.97,71.17,7101.0,71.03,71.22,70.97,71.17,7101.0
2016-02-04 14:20:00,71.13,71.14,70.98,71.02,6331.0,71.13,71.14,70.98,71.02,6331.0
2016-02-04 14:30:00,71.0,71.1,70.87,70.9,7705.0,71.0,71.1,70.87,70.9,7705.0
2016-02-04 14:40:00,70.94,71.01,70.86,70.96,6413.0,70.94,71.01,70.86,70.96,6413.0
2016-02-04 14:50:00,70.95,71.16,70.81,71.04,6800.0,70.95,71.16,70.81,71.04,6800.0
2016-02-04 15:00:00,71.04,71.21,70.9,71.02,14904.0,71.04,71.21,70.9,71.02,14904.0
2016-02-04 15:10:00,70.98,71.22,70.92,70.94,23628.0,70.98,71.22,70.92,70.94,23628.0
2016-02-04 15:20:00,70.91,71.0,70.86,71.0,32298.0,70.91,71.0,70.86,71.0,32298.0
2016-02-04 15:30:00,70.98,71.03,70.74,70.77,35642.0,70.98,71.03,70.74,70.77,35642.0
2016-02-04 15:40:00,70.77,70.87,70.72,70.83,32456.0,70.77,70.87,70.72,70.83,32456.0
2016-02-04 15:50:00,70.87,71.0,70.84,70.91,52337.0,70.87,71.0,70.84,70.91,52337.0
2016-02-05 09:30:00,70.76,71.83,70.76,71.05,13302.0,70.76,71.83,70.76,71.05,13302.0
2016-02-05 09:40:00,71.05,71.16,70.57,70.58,19950.0,71.05,71.16,70.57,70.58,19950.0
2016-02-05 09:50:00,70.61,70.61,70.07,70.07,9268.0,70.61,70.61,70.07,70.07,9268.0
2016-02-05 10:00:00,70.22,70.38,70.16,70.23,6330.0,70.22,70.38,70.16,70.23,6330.0
2016-02-05 10:10:00,70.25,70.49,70.21,70.38,6700.0,70.25,70.49,70.21,70.38,6700.0
2016-02-05 10:20:00,70.45,70.51,70.22,70.29,37558.0,70.45,70.51,70.22,70.29,37558.0
2016-02-05 10:30:00,70.32,70.45,70.2,70.32,7050.0,70.32,70.45,70.2,70.32,7050.0
2016-02-05 10:40:00,70.31,70.67,70.29,70.39,11400.0,70.31,70.67,70.29,70.39,11400.0
2016-02-05 10:50:00,70.31,70.42,70.19,70.19,10230.0,70.31,70.42,70.19,70.19,10230.0
2016-02-05 11:00:00,70.27,70.38,70.0,70.1,10035.0,70.27,70.38,70.0,70.1,10035.0
2016-02-05 11:10:00,70.12,70.19,69.84,69.87,16047.0,70.12,70.19,69.84,69.87,16047.0
2016-02-05 11:20:00,69.97,70.01,69.7,69.8,9795.0,69.97,70.01,69.7,69.8,9795.0
2016-02-05 11:30:00,69.86,70.04,69.84,69.94,28300.0,69.86,70.04,69.84,69.94,28300.0
2016-02-05 11:40:00,69.99,70.04,69.78,69.85,16489.0,69.99,70.04,69.78,69.85,16489.0
2016-02-05 11:50:00,69.89,70.21,69.85,70.15,14100.0,69.89,70.21,69.85,70.15,14100.0
2016-02-05 12:00:00,70.21,70.57,70.21,70.51,29203.0,70.21,70.57,70.21,70.51,29203.0
2016-02-05 12:10:00,70.5,70.77,70.48,70.6,29894.0,70.5,70.77,70.48,70.6,29894.0
2016-02-05 12:20:00,70.63,70.79,70.54,70.76,36607.0,70.63,70.79,70.54,70.76,36607.0
2016-02-05 12:30:00,70.79,70.95,70.76,70.89,12170.0,70.79,70.95,70.76,70.89,12170.0
2016-02-05 12:40:00,70.87,70.88,70.69,70.76,65942.0,70.87,70.88,70.69,70.76,65942.0
2016-02-05 12:50:00,70.76,70.96,70.75,70.86,14600.0,70.76,70.96,70.75,70.86,14600.0
2016-02-05 13:00:00,70.86,71.02,70.81,70.98,30935.0,70.86,71.02,70.81,70.98,30935.0
2016-02-05 13:10:00,70.98,71.12,70.88,71.12,26680.0,70.98,71.12,70.88,71.12,26680.0
2016-02-05 13:20:00,71.09,71.39,71.07,71.32,7091.0,71.09,71.39,71.07,71.32,7091.0
2016-02-05 13:30:00,71.28,71.34,71.2,71.29,11300.0,71.28,71.34,71.2,71.29,11300.0
2016-02-05 13:40:00,71.23,71.29,71.07,71.1,13800.0,71.23,71.29,71.07,71.1,13800.0
2016-02-05 13:50:00,71.1,71.38,71.01,71.24,52332.0,71.1,71.38,71.01,71.24,52332.0
2016-02-05 14:00:00,71.24,71.33,71.05,71.09,17670.0,71.24,71.33,71.05,71.09,17670.0
2016-02-05 14:10:00,71.08,71.18,70.81,70.85,34702.0,71.08,71.18,70.81,70.85,34702.0
2016-02-05 14:20:00,70.86,70.93,70.68,70.83,36582.0,70.86,70.93,70.68,70.83,36582.0
2016-02-05 14:30:00,70.83,71.13,70.81,71.08,55839.0,70.83,71.13,70.81,71.08,55839.0
2016-02-05 14:40:00,71.08,71.15,70.88,70.97,115658.0,71.08,71.15,70.88,70.97,115658.0
2016-02-05 14:50:00,70.95,70.95,70.72,70.94,47702.0,70.95,70.95,70.72,70.94,47702.0
2016-02-05 15:00:00,70.93,70.94,70.63,70.79,181455.0,70.93,70.94,70.63,70.79,181455.0
2016-02-05 15:10:00,70.81,71.36,70.79,71.36,47971.0,70.81,71.36,70.79,71.36,47971.0
2016-02-05 15:20:00,71.31,71.31,70.92,71.01,15047.0,71.31,71.31,70.92,71.01,15047.0
2016-02-05 15:30:00,70.99,70.99,70.72,70.83,20930.0,70.99,70.99,70.72,70.83,20930.0
2016-02-05 15:40:00,70.81,71.08,70.7,71.02,36417.0,70.81,71.08,70.7,71.02,36417.0
2016-02-05 15:50:00,70.97,71.12,70.95,71.05,89512.0,70.97,71.12,70.95,71.05,89512.0
2016-02-08 09:30:00,70.27,70.44,69.54,69.97,12675.0,70.27,70.44,69.54,69.97,12675.0
2016-02-08 09:40:00,70.05,70.46,69.9,70.19,64210.0,70.05,70.46,69.9,70.19,64210.0
2016-02-08 09:50:00,70.2,70.2,69.57,69.96,107464.0,70.2,70.2,69.57,69.96,107464.0
2016-02-08 10:00:00,69.96,70.17,68.95,69.08,187261.0,69.96,70.17,68.95,69.08,187261.0
2016-02-08 10:10:00,68.96,69.14,68.6,69.08,37469.0,68.96,69.14,68.6,69.08,37469.0
2016-02-08 10:20:00,69.03,69.12,68.9,68.98,22310.0,69.03,69.12,68.9,68.98,22310.0
2016-02-08 10:30:00,68.98,69.44,68.98,69.24,85909.0,68.98,69.44,68.98,69.24,85909.0
2016-02-08 10:40:00,69.26,69.58,68.95,69.48,44859.0,69.26,69.58,68.95,69.48,44859.0
2016-02-08 10:50:00,69.46,69.86,69.15,69.23,25262.0,69.46,69.86,69.15,69.23,25262.0
2016-02-08 11:00:00,69.23,69.51,69.19,69.2,25801.0,69.23,69.51,69.19,69.2,25801.0
2016-02-08 11:10:00,69.3,69.41,69.1,69.35,57300.0,69.3,69.41,69.1,69.35,57300.0
2016-02-08 11:20:00,69.31,69.31,68.62,68.86,28685.0,69.31,69.31,68.62,68.86,28685.0
2016-02-08 11:30:00,68.83,69.11,68.72,68.97,45080.0,68.83,69.11,68.72,68.97,45080.0
2016-02-08 11:40:00,68.98,69.15,68.84,69.06,85985.0,68.98,69.15,68.84,69.06,85985.0
2016-02-08 11:50:00,69.04,69.13,68.77,69.03,9951.0,69.04,69.13,68.77,69.03,9951.0
2016-02-08 12:00:00,69.07,69.14,68.73,68.87,13543.0,69.07,69.14,68.73,68.87,13543.0
2016-02-08 12:10:00,68.82,69.23,68.64,69.23,27409.0,68.82,69.23,68.64,69.23,27409.0
2016-02-08 12:20:00,69.24,69.45,69.09,69.41,19467.0,69.24,69.45,69.09,69.41,19467.0
2016-02-08 12:30:00,69.49,70.06,69.46,70.0,76596.0,69.49,70.06,69.46,70.0,76596.0
2016-02-08 12:40:00,69.92,70.02,69.74,69.95,18950.0,69.92,70.02,69.74,69.95,18950.0
2016-02-08 12:50:00,69.96,70.1,69.53,69.59,17336.0,69.96,70.1,69.53,69.59,17336.0
2016-02-08 13:00:00,69.51,69.51,69.06,69.32,36416.0,69.51,69.51,69.06,69.32,36416.0
2016-02-08 13:10:00,69.29,69.53,69.27,69.42,30613.0,69.29,69.53,69.27,69.42,30613.0
2016-02-08 13:20:00,69.39,69.62,69.29,69.52,148247.0,69.39,69.62,69.29,69.52,148247.0
2016-02-08 13:30:00,69.43,69.54,68.86,68.92,32571.0,69.43,69.54,68.86,68.92,32571.0
2016-02-08 13:40:00,68.9,68.94,68.74,68.88,39614.0,68.9,68.94,68.74,68.88,39614.0
2016-02-08 13:50:00,68.89,68.95,68.77,68.9,28153.0,68.89,68.95,68.77,68.9,28153.0
2016-02-08 14:00:00,68.89,69.15,68.85,69.15,101003.0,68.89,69.15,68.85,69.15,101003.0
2016-02-08 14:10:00,69.2,69.23,68.44,68.68,31338.0,69.2,69.23,68.44,68.68,31338.0
2016-02-08 14:20:00,68.69,68.79,68.53,68.73,20895.0,68.69,68.79,68.53,68.73,20895.0
2016-02-08 14:30:00,68.71,68.76,68.59,68.7,21368.0,68.71,68.76,68.59,68.7,21368.0
2016-02-08 14:40:00,68.7,68.7,68.47,68.59,24423.0,68.7,68.7,68.47,68.59,24423.0
2016-02-08 14:50:00,68.56,68.73,68.52,68.73,36052.0,68.56,68.73,68.52,68.73,36052.0
2016-02-08 15:00:00,68.73,68.83,68.64,68.78,36683.0,68.73,68.83,68.64,68.78,36683.0
2016-02-08 15:10:00,68.77,69.32,68.74,69.22,95494.0,68.77,69.32,68.74,69.22,95494.0
2016-02-08 15:20:00,69.24,69.45,69.17,69.28,85621.0,69.24,69.45,69.17,69.28,85621.0
2016-02-08 15:30:00,69.29,69.79,69.29,69.39,42804.0,69.29,69.79,69.29,69.39,42804.0
2016-02-08 15:40:00,69.38,69.94,69.3,69.81,60770.0,69.38,69.94,69.3,69.81,60770.0
2016-02-08 15:50:00,69.79,69.79,69.34,69.58,82230.0,69.79,69.79,69.34,69.58,82230.0
2016-02-09 09:30:00,67.74,68.96,67.22,68.79,24909.0,67.74,68.96,67.22,68.79,24909.0
2016-02-09 09:40:00,68.96,69.5,68.8,69.47,17578.0,68.96,69.5,68.8,69.47,17578.0
2016-02-09 09:50:00,69.43,69.79,69.27,69.57,25387.0,69.43,69.79,69.27,69.57,25387.0
2016-02-09 10:00:00,69.57,70.07,69.28,69.74,20249.0,69.57,70.07,69.28,69.74,20249.0
2016-02-09 10:10:00,69.66,69.66,68.81,69.14,13559.0,69.66,69.66,68.81,69.14,13559.0
2016-02-09 10:20:00,69.07,69.4,68.71,68.73,7448.0,69.07,69.4,68.71,68.73,7448.0
2016-02-09 10:30:00,68.82,68.84,68.4,68.52,12635.0,68.82,68.84,68.4,68.52,12635.0
2016-02-09 10:40:00,68.52,68.52,68.12,68.33,34867.0,68.52,68.52,68.12,68.33,34867.0
2016-02-09 10:50:00,68.37,68.49,68.15,68.27,22163.0,68.37,68.49,68.15,68.27,22163.0
2016-02-09 11:00:00,68.31,68.72,68.3,68.72,5300.0,68.31,68.72,68.3,68.72,5300.0
2016-02-09 11:10:00,68.72,68.95,68.59,68.78,8691.0,68.72,68.95,68.59,68.78,8691.0
2016-02-09 11:20:00,68.88,69.07,68.88,68.92,6998.0,68.88,69.07,68.88,68.92,6998.0
2016-02-09 11:30:00,68.93,69.06,68.63,68.75,7991.0,68.93,69.06,68.63,68.75,7991.0
2016-02-09 11:40:00,68.75,69.06,68.75,68.81,5915.0,68.75,69.06,68.75,68.81,5915.0
2016-02-09 11:50:00,68.74,68.81,68.44,68.45,3900.0,68.74,68.81,68.44,68.45,3900.0
2016-02-09 12:00:00,68.49,68.61,68.37,68.58,6330.0,68.49,68.61,68.37,68.58,6330.0
2016-02-09 12:10:00,68.64,68.88,68.57,68.63,17367.0,68.64,68.88,68.57,68.63,17367.0
2016-02-09 12:20:00,68.55,68.8,68.51,68.63,3400.0,68.55,68.8,68.51,68.63,3400.0
2016-02-09 12:30:00,68.62,68.67,68.5,68.54,4800.0,68.62,68.67,68.5,68.54,4800.0
2016-02-09 12:40:00,68.61,68.75,68.57,68.57,5300.0,68.61,68.75,68.57,68.57,5300.0
2016-02-09 12:50:00,68.5,68.71,68.49,68.7,5012.0,68.5,68.71,68.49,68.7,5012.0
2016-02-09 13:00:00,68.68,68.76,68.58,68.63,6406.0,68.68,68.76,68.58,68.63,6406.0
2016-02-09 13:10:00,68.56,68.56,68.29,68.32,4101.0,68.56,68.56,68.29,68.32,4101.0
2016-02-09 13:20:00,68.41,68.68,68.41,68.62,4900.0,68.41,68.68,68.41,68.62,4900.0
2016-02-09 13:30:00,68.7,68.9,68.66,68.67,27742.0,68.7,68.9,68.66,68.67,27742.0
2016-02-09 13:40:00,68.62,68.81,68.6,68.64,5187.0,68.62,68.81,68.6,68.64,5187.0
2016-02-09 13:50:00,68.65,68.73,68.58,68.63,5899.0,68.65,68.73,68.58,68.63,5899.0
2016-02-09 14:00:00,68.64,69.05,68.63,69.01,7094.0,68.64,69.05,68.63,69.01,7094.0
2016-02-09 14:10:00,68.97,68.97,68.58,68.65,7229.0,68.97,68.97,68.58,68.65,7229.0
2016-02-09 14:20:00,68.65,68.71,68.45,68.54,5950.0,68.65,68.71,68.45,68.54,5950.0
2016-02-09 14:30:00,68.54,68.84,68.52,68.75,4200.0,68.54,68.84,68.52,68.75,4200.0
2016-02-09 14:40:00,68.73,68.73,68.47,68.47,20813.0,68.73,68.73,68.47,68.47,20813.0
2016-02-09 14:50:00,68.48,68.66,68.45,68.66,6768.0,68.48,68.66,68.45,68.66,6768.0
2016-02-09 15:00:00,68.61,69.03,68.61,68.84,22876.0,68.61,69.03,68.61,68.84,22876.0
2016-02-09 15:10:00,68.93,69.0,68.82,68.84,13210.0,68.93,69.0,68.82,68.84,13210.0
2016-02-09 15:20:00,68.82,68.92,68.66,68.83,13139.0,68.82,68.92,68.66,68.83,13139.0
2016-02-09 15:30:00,68.83,68.97,68.81,68.81,28440.0,68.83,68.97,68.81,68.81,28440.0
2016-02-09 15:40:00,68.82,68.82,68.35,68.35,26708.0,68.82,68.82,68.35,68.35,26708.0
2016-02-09 15:50:00,68.36,68.51,68.36,68.51,43186.0,68.36,68.51,68.36,68.51,43186.0
2016-02-10 09:30:00,69.05,69.93,68.96,68.96,17448.0,69.05,69.93,68.96,68.96,17448.0
2016-02-10 09:40:00,69.13,69.89,68.99,69.43,23679.0,69.13,69.89,68.99,69.43,23679.0
2016-02-10 09:50:00,69.51,70.22,69.51,70.08,4265.0,69.51,70.22,69.51,70.08,4265.0
2016-02-10 10:00:00,70.21,70.67,70.01,70.02,12550.0,70.21,70.67,70.01,70.02,12550.0
2016-02-10 10:10:00,70.08,70.56,70.05,70.56,7800.0,70.08,70.56,70.05,70.56,7800.0
2016-02-10 10:20:00,70.61,71.03,70.54,70.86,13100.0,70.61,71.03,70.54,70.86,13100.0
2016-02-10 10:30:00,70.87,71.05,70.75,70.78,7183.0,70.87,71.05,70.75,70.78,7183.0
2016-02-10 10:40:00,70.8,70.9,70.68,70.71,5698.0,70.8,70.9,70.68,70.71,5698.0
2016-02-10 10:50:00,70.66,70.86,70.4,70.47,9200.0,70.66,70.86,70.4,70.47,9200.0
2016-02-10 11:00:00,70.43,70.43,70.1,70.23,6122.0,70.43,70.43,70.1,70.23,6122.0
2016-02-10 11:10:00,70.25,70.45,70.13,70.42,8436.0,70.25,70.45,70.13,70.42,8436.0
2016-02-10 11:20:00,70.44,70.45,70.0,70.01,12300.0,70.44,70.45,70.0,70.01,12300.0
2016-02-10 11:30:00,70.06,70.23,70.06,70.12,4622.0,70.06,70.23,70.06,70.12,4622.0
2016-02-10 11:40:00,70.08,70.42,70.0,70.36,12553.0,70.08,70.42,70.0,70.36,12553.0
2016-02-10 11:50:00,70.36,70.41,70.17,70.27,17915.0,70.36,70.41,70.17,70.27,17915.0
2016-02-10 12:00:00,70.24,70.33,70.0,70.24,9200.0,70.24,70.33,70.0,70.24,9200.0
2016-02-10 12:10:00,70.26,70.26,70.02,70.06,3935.0,70.26,70.26,70.02,70.06,3935.0
2016-02-10 12:20:00,70.09,70.31,70.09,70.27,9800.0,70.09,70.31,70.09,70.27,9800.0
2016-02-10 12:30:00,70.3,70.32,70.16,70.3,9100.0,70.3,70.32,70.16,70.3,9100.0
2016-02-10 12:40:00,70.3,70.33,70.18,70.27,5500.0,70.3,70.33,70.18,70.27,5500.0
2016-02-10 12:50:00,70.3,70.39,70.22,70.39,11362.0,70.3,70.39,70.22,70.39,11362.0
2016-02-10 13:00:00,70.41,70.5,70.36,70.36,5825.0,70.41,70.5,70.36,70.36,5825.0
2016-02-10 13:10:00,70.34,70.49,70.29,70.47,7238.0,70.34,70.49,70.29,70.47,7238.0
2016-02-10 13:20:00,70.49,70.57,70.31,70.4,5787.0,70.49,70.57,70.31,70.4,5787.0
2016-02-10 13:30:00,70.4,70.42,70.17,70.35,4200.0,70.4,70.42,70.17,70.35,4200.0
2016-02-10 13:40:00,70.38,70.49,70.29,70.45,6800.0,70.38,70.49,70.29,70.45,6800.0
2016-02-10 13:50:00,70.34,70.35,70.23,70.24,4720.0,70.34,70.35,70.23,70.24,4720.0
2016-02-10 14:00:00,70.26,70.45,70.25,70.37,3900.0,70.26,70.45,70.25,70.37,3900.0
2016-02-10 14:10:00,70.41,70.65,70.39,70.65,6457.0,70.41,70.65,70.39,70.65,6457.0
2016-02-10 14:20:00,70.67,70.75,70.47,70.68,6938.0,70.67,70.75,70.47,70.68,6938.0
2016-02-10 14:30:00,70.7,70.76,70.54,70.59,9317.0,70.7,70.76,70.54,70.59,9317.0
2016-02-10 14:40:00,70.51,70.61,70.43,70.5,6512.0,70.51,70.61,70.43,70.5,6512.0
2016-02-10 14:50:00,70.52,70.63,70.38,70.48,5800.0,70.52,70.63,70.38,70.48,5800.0
2016-02-10 15:00:00,70.47,70.76,70.44,70.55,12627.0,70.47,70.76,70.44,70.55,12627.0
2016-02-10 15:10:00,70.57,70.57,70.01,70.07,7100.0,70.57,70.57,70.01,70.07,7100.0
2016-02-10 15:20:00,70.02,70.15,69.92,69.92,7606.0,70.02,70.15,69.92,69.92,7606.0
2016-02-10 15:30:00,69.94,69.99,69.63,69.71,22300.0,69.94,69.99,69.63,69.71,22300.0
2016-02-10 15:40:00,69.69,69.85,69.58,69.73,23277.0,69.69,69.85,69.58,69.73,23277.0
2016-02-10 15:50:00,69.74,69.75,69.59,69.65,43690.0,69.74,69.75,69.59,69.65,43690.0
2016-02-11 09:30:00,68.66,69.55,67.0,69.2,4764.0,68.66,69.55,67.0,69.2,4764.0
2016-02-11 09:40:00,69.14,69.16,68.67,68.67,3920.0,69.14,69.16,68.67,68.67,3920.0
2016-02-11 09:50:00,68.67,69.26,68.67,68.97,40772.0,68.67,69.26,68.67,68.97,40772.0
2016-02-11 10:00:00,68.91,68.91,68.53,68.85,5130.0,68.91,68.91,68.53,68.85,5130.0
2016-02-11 10:10:00,69.02,69.02,68.74,68.75,2600.0,69.02,69.02,68.74,68.75,2600.0
2016-02-11 10:20:00,68.74,68.81,68.55,68.62,5150.0,68.74,68.81,68.55,68.62,5150.0
2016-02-11 10:30:00,68.53,68.71,68.34,68.49,3100.0,68.53,68.71,68.34,68.49,3100.0
2016-02-11 10:40:00,68.49,68.72,68.4,68.69,3480.0,68.49,68.72,68.4,68.69,3480.0
2016-02-11 10:50:00,68.65,68.65,68.3,68.31,6125.0,68.65,68.65,68.3,68.31,6125.0
2016-02-11 11:00:00,68.28,68.45,67.93,67.95,8515.0,68.28,68.45,67.93,67.95,8515.0
2016-02-11 11:10:00,67.99,68.05,67.66,67.92,43815.0,67.99,68.05,67.66,67.92,43815.0
2016-02-11 11:20:00,68.18,68.35,67.9,67.91,22766.0,68.18,68.35,67.9,67.91,22766.0
2016-02-11 11:30:00,67.91,68.2,67.68,68.2,19200.0,67.91,68.2,67.68,68.2,19200.0
2016-02-11 11:40:00,68.2,68.4,67.85,67.9,14702.0,68.2,68.4,67.85,67.9,14702.0
2016-02-11 11:50:00,67.9,68.28,67.9,68.12,5600.0,67.9,68.28,67.9,68.12,5600.0
2016-02-11 12:00:00,68.08,68.45,68.02,68.34,6110.0,68.08,68.45,68.02,68.34,6110.0
2016-02-11 12:10:00,68.32,68.41,68.07,68.07,7200.0,68.32,68.41,68.07,68.07,7200.0
2016-02-11 12:20:00,68.1,68.38,68.03,68.05,12966.0,68.1,68.38,68.03,68.05,12966.0
2016-02-11 12:30:00,68.04,68.09,67.89,68.07,4200.0,68.04,68.09,67.89,68.07,4200.0
2016-02-11 12:40:00,68.07,68.32,68.0,68.15,25835.0,68.07,68.32,68.0,68.15,25835.0
2016-02-11 12:50:00,68.11,68.37,68.11,68.18,11367.0,68.11,68.37,68.11,68.18,11367.0
2016-02-11 13:00:00,68.23,68.41,68.18,68.28,8600.0,68.23,68.41,68.18,68.28,8600.0
2016-02-11 13:10:00,68.24,68.25,68.0,68.15,6828.0,68.24,68.25,68.0,68.15,6828.0
2016-02-11 13:20:00,68.15,68.25,68.0,68.0,5400.0,68.15,68.25,68.0,68.0,5400.0
2016-02-11 13:30:00,67.98,68.09,67.61,67.61,21142.0,67.98,68.09,67.61,67.61,21142.0
2016-02-11 13:40:00,67.62,67.79,67.56,67.79,5227.0,67.62,67.79,67.56,67.79,5227.0
2016-02-11 13:50:00,67.78,67.78,67.68,67.74,4300.0,67.78,67.78,67.68,67.74,4300.0
2016-02-11 14:00:00,67.74,67.78,67.67,67.77,8233.0,67.74,67.78,67.67,67.77,8233.0
2016-02-11 14:10:00,67.76,67.76,67.44,67.44,6374.0,67.76,67.76,67.44,67.44,6374.0
2016-02-11 14:20:00,67.42,67.45,67.22,67.25,9102.0,67.42,67.45,67.22,67.25,9102.0
2016-02-11 14:30:00,67.23,67.61,67.09,67.57,9660.0,67.23,67.61,67.09,67.57,9660.0
2016-02-11 14:40:00,67.56,67.77,67.35,67.75,14267.0,67.56,67.77,67.35,67.75,14267.0
2016-02-11 14:50:00,67.72,68.02,67.71,67.72,14259.0,67.72,68.02,67.71,67.72,14259.0
2016-02-11 15:00:00,67.7,67.7,67.35,67.37,13671.0,67.7,67.7,67.35,67.37,13671.0
2016-02-11 15:10:00,67.45,67.66,67.42,67.61,10143.0,67.45,67.66,67.42,67.61,10143.0
2016-02-11 15:20:00,67.57,67.65,67.41,67.5,29316.0,67.57,67.65,67.41,67.5,29316.0
2016-02-11 15:30:00,67.45,67.6,67.35,67.6,27894.0,67.45,67.6,67.35,67.6,27894.0
2016-02-11 15:40:00,67.64,67.77,67.54,67.68,32572.0,67.64,67.77,67.54,67.68,32572.0
2016-02-11 15:50:00,67.67,67.74,67.2,67.23,57099.0,67.67,67.74,67.2,67.23,57099.0
2016-02-12 09:30:00,68.09,68.87,67.54,67.54,39369.0,68.09,68.87,67.54,67.54,39369.0
2016-02-12 09:40:00,67.64,67.85,67.1,67.1,64793.0,67.64,67.85,67.1,67.1,64793.0
2016-02-12 09:50:00,67.17,67.4,66.87,67.01,10610.0,67.17,67.4,66.87,67.01,10610.0
2016-02-12 10:00:00,67.03,67.28,66.95,67.17,9730.0,67.03,67.28,66.95,67.17,9730.0
2016-02-12 10:10:00,67.31,67.34,67.02,67.33,10700.0,67.31,67.34,67.02,67.33,10700.0
2016-02-12 10:20:00,67.41,67.56,67.32,67.56,10100.0,67.41,67.56,67.32,67.56,10100.0
2016-02-12 10:30:00,67.53,67.78,67.48,67.67,5933.0,67.53,67.78,67.48,67.67,5933.0
2016-02-12 10:40:00,67.65,67.87,67.33,67.39,32900.0,67.65,67.87,67.33,67.39,32900.0
2016-02-12 10:50:00,67.39,67.48,67.31,67.4,19174.0,67.39,67.48,67.31,67.4,19174.0
2016-02-12 11:00:00,67.44,67.54,67.17,67.2,12916.0,67.44,67.54,67.17,67.2,12916.0
2016-02-12 11:10:00,67.22,67.37,67.17,67.22,11659.0,67.22,67.37,67.17,67.22,11659.0
2016-02-12 11:20:00,67.22,67.23,66.82,66.95,9100.0,67.22,67.23,66.82,66.95,9100.0
2016-02-12 11:30:00,67.01,67.29,66.94,67.29,22487.0,67.01,67.29,66.94,67.29,22487.0
2016-02-12 11:40:00,67.3,67.64,67.28,67.58,32836.0,67.3,67.64,67.28,67.58,32836.0
2016-02-12 11:50:00,67.56,67.57,67.16,67.36,30666.0,67.56,67.57,67.16,67.36,30666.0
2016-02-12 12:00:00,67.36,67.36,67.01,67.01,14900.0,67.36,67.36,67.01,67.01,14900.0
2016-02-12 12:10:00,67.01,67.38,67.01,67.24,26381.0,67.01,67.38,67.01,67.24,26381.0
2016-02-12 12:20:00,67.21,67.27,67.04,67.11,15500.0,67.21,67.27,67.04,67.11,15500.0
2016-02-12 12:30:00,67.1,67.1,66.88,66.93,19859.0,67.1,67.1,66.88,66.93,19859.0
2016-02-12 12:40:00,66.94,66.95,66.82,66.88,14605.0,66.94,66.95,66.82,66.88,14605.0
2016-02-12 12:50:00,66.83,67.24,66.83,67.13,157715.0,66.83,67.24,66.83,67.13,157715.0
2016-02-12 13:00:00,67.12,67.3,67.05,67.26,10791.0,67.12,67.3,67.05,67.26,10791.0
2016-02-12 13:10:00,67.29,67.5,67.22,67.33,14995.0,67.29,67.5,67.22,67.33,14995.0
2016-02-12 13:20:00,67.3,67.48,67.28,67.45,8270.0,67.3,67.48,67.28,67.45,8270.0
2016-02-12 13:30:00,67.48,67.52,67.38,67.38,17388.0,67.48,67.52,67.38,67.38,17388.0
2016-02-12 13:40:00,67.38,67.54,67.38,67.45,9963.0,67.38,67.54,67.38,67.45,9963.0
2016-02-12 13:50:00,67.42,67.48,67.31,67.44,11394.0,67.42,67.48,67.31,67.44,11394.0
2016-02-12 14:00:00,67.49,67.65,67.48,67.65,16794.0,67.49,67.65,67.48,67.65,16794.0
2016-02-12 14:10:00,67.6,67.62,67.46,67.46,12991.0,67.6,67.62,67.46,67.46,12991.0
2016-02-12 14:20:00,67.44,67.67,67.43,67.64,13004.0,67.44,67.67,67.43,67.64,13004.0
2016-02-12 14:30:00,67.66,67.67,67.38,67.38,6600.0,67.66,67.67,67.38,67.38,6600.0
2016-02-12 14:40:00,67.38,67.71,67.38,67.65,13695.0,67.38,67.71,67.38,67.65,13695.0
2016-02-12 14:50:00,67.65,67.74,67.64,67.73,21343.0,67.65,67.74,67.64,67.73,21343.0
2016-02-12 15:00:00,67.71,67.89,67.7,67.81,19575.0,67.71,67.89,67.7,67.81,19575.0
2016-02-12 15:10:00,67.75,67.92,67.75,67.89,12560.0,67.75,67.92,67.75,67.89,12560.0
2016-02-12 15:20:00,67.86,67.93,67.77,67.83,20852.0,67.86,67.93,67.77,67.83,20852.0
2016-02-12 15:30:00,67.83,67.87,67.62,67.7,18767.0,67.83,67.87,67.62,67.7,18767.0
2016-02-12 15:40:00,67.75,67.93,67.69,67.93,34279.0,67.75,67.93,67.69,67.93,34279.0
2016-02-12 15:50:00,67.93,67.94,67.77,67.83,62465.0,67.93,67.94,67.77,67.83,62465.0
2016-02-16 09:30:00,68.39,69.0,68.39,68.58,6259.0,68.39,69.0,68.39,68.58,6259.0
2016-02-16 09:40:00,68.56,68.8,68.35,68.42,16510.0,68.56,68.8,68.35,68.42,16510.0
2016-02-16 09:50:00,68.47,68.47,68.16,68.22,18015.0,68.47,68.47,68.16,68.22,18015.0
2016-02-16 10:00:00,68.22,68.7,68.18,68.52,12100.0,68.22,68.7,68.18,68.52,12100.0
2016-02-16 10:10:00,68.54,69.25,68.48,68.82,9850.0,68.54,69.25,68.48,68.82,9850.0
2016-02-16 10:20:00,68.82,69.02,68.72,68.73,9951.0,68.82,69.02,68.72,68.73,9951.0
2016-02-16 10:30:00,68.73,68.82,68.53,68.81,8040.0,68.73,68.82,68.53,68.81,8040.0
2016-02-16 10:40:00,68.99,69.08,68.8,68.87,5900.0,68.99,69.08,68.8,68.87,5900.0
2016-02-16 10:50:00,68.87,69.05,68.81,68.96,6203.0,68.87,69.05,68.81,68.96,6203.0
2016-02-16 11:00:00,68.93,68.96,68.59,68.67,11285.0,68.93,68.96,68.59,68.67,11285.0
2016-02-16 11:10:00,68.65,68.87,68.62,68.84,9894.0,68.65,68.87,68.62,68.84,9894.0
2016-02-16 11:20:00,68.95,69.06,68.84,68.95,6800.0,68.95,69.06,68.84,68.95,6800.0
2016-02-16 11:30:00,68.97,69.06,68.79,68.84,14620.0,68.97,69.06,68.79,68.84,14620.0
2016-02-16 11:40:00,68.79,68.85,68.7,68.82,6655.0,68.79,68.85,68.7,68.82,6655.0
2016-02-16 11:50:00,68.84,68.94,68.76,68.94,9434.0,68.84,68.94,68.76,68.94,9434.0
2016-02-16 12:00:00,68.96,69.06,68.87,68.9,7945.0,68.96,69.06,68.87,68.9,7945.0
2016-02-16 12:10:00,68.88,69.04,68.8,68.99,6400.0,68.88,69.04,68.8,68.99,6400.0
2016-02-16 12:20:00,69.0,69.38,69.0,69.35,3881.0,69.0,69.38,69.0,69.35,3881.0
2016-02-16 12:30:00,69.37,69.46,69.24,69.24,4992.0,69.37,69.46,69.24,69.24,4992.0
2016-02-16 12:40:00,69.19,69.19,69.04,69.08,5195.0,69.19,69.19,69.04,69.08,5195.0
2016-02-16 12:50:00,69.1,69.19,69.06,69.14,8228.0,69.1,69.19,69.06,69.14,8228.0
2016-02-16 13:00:00,69.16,69.27,69.13,69.22,9200.0,69.16,69.27,69.13,69.22,9200.0
2016-02-16 13:10:00,69.32,69.39,69.29,69.39,3219.0,69.32,69.39,69.29,69.39,3219.0
2016-02-16 13:20:00,69.38,69.48,69.34,69.38,7556.0,69.38,69.48,69.34,69.38,7556.0
2016-02-16 13:30:00,69.39,69.59,69.39,69.41,12402.0,69.39,69.59,69.39,69.41,12402.0
2016-02-16 13:40:00,69.44,69.49,69.42,69.49,5173.0,69.44,69.49,69.42,69.49,5173.0
2016-02-16 13:50:00,69.53,69.66,69.52,69.58,4912.0,69.53,69.66,69.52,69.58,4912.0
2016-02-16 14:00:00,69.56,69.69,69.55,69.68,7264.0,69.56,69.69,69.55,69.68,7264.0
2016-02-16 14:10:00,69.7,69.85,69.7,69.85,6068.0,69.7,69.85,69.7,69.85,6068.0
2016-02-16 14:20:00,69.85,69.93,69.68,69.71,6700.0,69.85,69.93,69.68,69.71,6700.0
2016-02-16 14:30:00,69.77,69.79,69.63,69.67,6170.0,69.77,69.79,69.63,69.67,6170.0
2016-02-16 14:40:00,69.65,69.68,69.49,69.57,7914.0,69.65,69.68,69.49,69.57,7914.0
2016-02-16 14:50:00,69.57,69.57,69.42,69.55,7037.0,69.57,69.57,69.42,69.55,7037.0
2016-02-16 15:00:00,69.57,69.7,69.5,69.5,19083.0,69.57,69.7,69.5,69.5,19083.0
2016-02-16 15:10:00,69.51,69.55,69.4,69.45,13939.0,69.51,69.55,69.4,69.45,13939.0
2016-02-16 15:20:00,69.48,69.49,69.4,69.48,7839.0,69.48,69.49,69.4,69.48,7839.0
2016-02-16 15:30:00,69.45,69.56,69.45,69.45,14547.0,69.45,69.56,69.45,69.45,14547.0
2016-02-16 15:40:00,69.45,69.48,69.31,69.31,22996.0,69.45,69.48,69.31,69.31,22996.0
2016-02-16 15:50:00,69.35,69.4,69.32,69.37,47098.0,69.35,69.4,69.32,69.37,47098.0
2016-02-17 09:30:00,69.7,70.11,69.69,69.87,8476.0,69.7,70.11,69.69,69.87,8476.0
2016-02-17 09:40:00,69.81,70.13,69.81,70.13,22419.0,69.81,70.13,69.81,70.13,22419.0
2016-02-17 09:50:00,70.11,70.57,70.03,70.4,5960.0,70.11,70.57,70.03,70.4,5960.0
2016-02-17 10:00:00,70.46,70.61,70.13,70.26,7200.0,70.46,70.61,70.13,70.26,7200.0
2016-02-17 10:10:00,70.27,70.53,70.27,70.36,6300.0,70.27,70.53,70.27,70.36,6300.0
2016-02-17 10:20:00,70.41,70.52,70.24,70.32,9550.0,70.41,70.52,70.24,70.32,9550.0
2016-02-17 10:30:00,70.32,70.52,70.26,70.4,6400.0,70.32,70.52,70.26,70.4,6400.0
2016-02-17 10:40:00,70.39,70.48,70.2,70.48,6100.0,70.39,70.48,70.2,70.48,6100.0
2016-02-17 10:50:00,70.47,70.67,70.42,70.53,11000.0,70.47,70.67,70.42,70.53,11000.0
2016-02-17 11:00:00,70.5,70.81,70.4,70.7,8200.0,70.5,70.81,70.4,70.7,8200.0
2016-02-17 11:10:00,70.71,70.71,70.44,70.45,14099.0,70.71,70.71,70.44,70.45,14099.0
2016-02-17 11:20:00,70.55,70.61,70.48,70.59,5600.0,70.55,70.61,70.48,70.59,5600.0
2016-02-17 11:30:00,70.68,70.81,70.65,70.73,6200.0,70.68,70.81,70.65,70.73,6200.0
2016-02-17 11:40:00,70.76,70.87,70.71,70.81,5400.0,70.76,70.87,70.71,70.81,5400.0
2016-02-17 11:50:00,70.83,70.93,70.65,70.81,10955.0,70.83,70.93,70.65,70.81,10955.0
2016-02-17 12:00:00,70.81,70.89,70.62,70.74,13624.0,70.81,70.89,70.62,70.74,13624.0
2016-02-17 12:10:00,70.71,70.71,70.54,70.62,5838.0,70.71,70.71,70.54,70.62,5838.0
2016-02-17 12:20:00,70.64,70.9,70.64,70.76,8900.0,70.64,70.9,70.64,70.76,8900.0
2016-02-17 12:30:00,70.81,70.99,70.7,70.7,5000.0,70.81,70.99,70.7,70.7,5000.0
2016-02-17 12:40:00,70.82,70.86,70.6,70.71,3700.0,70.82,70.86,70.6,70.71,3700.0
2016-02-17 12:50:00,70.73,70.79,70.57,70.59,4561.0,70.73,70.79,70.57,70.59,4561.0
2016-02-17 13:00:00,70.59,70.71,70.57,70.65,4172.0,70.59,70.71,70.57,70.65,4172.0
2016-02-17 13:10:00,70.67,70.78,70.61,70.73,9260.0,70.67,70.78,70.61,70.73,9260.0
2016-02-17 13:20:00,70.73,70.92,70.7,70.9,18579.0,70.73,70.92,70.7,70.9,18579.0
2016-02-17 13:30:00,70.91,70.96,70.87,70.93,7489.0,70.91,70.96,70.87,70.93,7489.0
2016-02-17 13:40:00,70.89,70.9,70.77,70.78,13394.0,70.89,70.9,70.77,70.78,13394.0
2016-02-17 13:50:00,70.79,71.09,70.79,71.04,10700.0,70.79,71.09,70.79,71.04,10700.0
2016-02-17 14:00:00,71.04,71.09,70.99,71.08,8875.0,71.04,71.09,70.99,71.08,8875.0
2016-02-17 14:10:00,71.05,71.21,71.03,71.21,5000.0,71.05,71.21,71.03,71.21,5000.0
2016-02-17 14:20:00,71.21,71.24,71.08,71.08,4512.0,71.21,71.24,71.08,71.08,4512.0
2016-02-17 14:30:00,71.09,71.2,71.09,71.17,4200.0,71.09,71.2,71.09,71.17,4200.0
2016-02-17 14:40:00,71.18,71.43,71.18,71.33,8900.0,71.18,71.43,71.18,71.33,8900.0
2016-02-17 14:50:00,71.33,71.33,71.07,71.07,11202.0,71.33,71.33,71.07,71.07,11202.0
2016-02-17 15:00:00,71.16,71.22,70.99,71.1,14616.0,71.16,71.22,70.99,71.1,14616.0
2016-02-17 15:10:00,71.1,71.11,70.9,71.03,9600.0,71.1,71.11,70.9,71.03,9600.0
2016-02-17 15:20:00,71.02,71.26,71.02,71.26,11658.0,71.02,71.26,71.02,71.26,11658.0
2016-02-17 15:30:00,71.25,71.35,71.18,71.35,15453.0,71.25,71.35,71.18,71.35,15453.0
2016-02-17 15:40:00,71.33,71.48,71.33,71.45,23250.0,71.33,71.48,71.33,71.45,23250.0
2016-02-17 15:50:00,71.46,71.6,71.46,71.52,43594.0,71.46,71.6,71.46,71.52,43594.0
2016-02-18 09:30:00,71.52,71.52,70.47,70.93,6644.0,71.52,71.52,70.47,70.93,6644.0
2016-02-18 09:40:00,70.96,71.22,70.96,71.1,5259.0,70.96,71.22,70.96,71.1,5259.0
2016-02-18 09:50:00,71.14,71.38,71.08,71.28,5500.0,71.14,71.38,71.08,71.28,5500.0
2016-02-18 10:00:00,71.3,71.34,71.02,71.02,7090.0,71.3,71.34,71.02,71.02,7090.0
2016-02-18 10:10:00,70.94,71.28,70.94,70.94,4904.0,70.94,71.28,70.94,70.94,4904.0
2016-02-18 10:20:00,70.93,70.98,70.65,70.78,13000.0,70.93,70.98,70.65,70.78,13000.0
2016-02-18 10:30:00,70.71,70.71,70.17,70.2,10920.0,70.71,70.71,70.17,70.2,10920.0
2016-02-18 10:40:00,70.18,70.65,70.03,70.51,9469.0,70.18,70.65,70.03,70.51,9469.0
2016-02-18 10:50:00,70.61,70.86,70.54,70.59,6487.0,70.61,70.86,70.54,70.59,6487.0
2016-02-18 11:00:00,70.57,70.63,70.22,70.28,5900.0,70.57,70.63,70.22,70.28,5900.0
2016-02-18 11:10:00,70.37,70.52,70.33,70.4,7542.0,70.37,70.52,70.33,70.4,7542.0
2016-02-18 11:20:00,70.4,70.47,70.21,70.47,4125.0,70.4,70.47,70.21,70.47,4125.0
2016-02-18 11:30:00,70.42,70.74,70.38,70.73,4075.0,70.42,70.74,70.38,70.73,4075.0
2016-02-18 11:40:00,70.6,70.6,70.36,70.46,2700.0,70.6,70.6,70.36,70.46,2700.0
2016-02-18 11:50:00,70.44,70.64,70.39,70.64,3300.0,70.44,70.64,70.39,70.64,3300.0
2016-02-18 12:00:00,70.62,70.74,70.62,70.66,3620.0,70.62,70.74,70.62,70.66,3620.0
2016-02-18 12:10:00,70.66,70.76,70.66,70.72,3165.0,70.66,70.76,70.66,70.72,3165.0
2016-02-18 12:20:00,70.77,70.97,70.71,70.83,5832.0,70.77,70.97,70.71,70.83,5832.0
2016-02-18 12:30:00,70.85,70.99,70.79,70.83,14944.0,70.85,70.99,70.79,70.83,14944.0
2016-02-18 12:40:00,70.84,70.85,70.67,70.67,3885.0,70.84,70.85,70.67,70.67,3885.0
2016-02-18 12:50:00,70.68,70.74,70.46,70.46,3300.0,70.68,70.74,70.46,70.46,3300.0
2016-02-18 13:00:00,70.46,70.5,70.36,70.46,3192.0,70.46,70.5,70.36,70.46,3192.0
2016-02-18 13:10:00,70.48,70.49,70.25,70.25,2617.0,70.48,70.49,70.25,70.25,2617.0
2016-02-18 13:20:00,70.29,70.38,70.21,70.32,4178.0,70.29,70.38,70.21,70.32,4178.0
2016-02-18 13:30:00,70.3,70.34,70.2,70.2,6720.0,70.3,70.34,70.2,70.2,6720.0
2016-02-18 13:40:00,70.21,70.33,70.16,70.25,6592.0,70.21,70.33,70.16,70.25,6592.0
2016-02-18 13:50:00,70.25,70.3,70.19,70.29,4907.0,70.25,70.3,70.19,70.29,4907.0
2016-02-18 14:00:00,70.35,70.45,70.35,70.36,4560.0,70.35,70.45,70.35,70.36,4560.0
2016-02-18 14:10:00,70.37,70.43,70.32,70.43,4967.0,70.37,70.43,70.32,70.43,4967.0
2016-02-18 14:20:00,70.46,70.59,70.42,70.45,3761.0,70.46,70.59,70.42,70.45,3761.0
2016-02-18 14:30:00,70.51,70.69,70.5,70.6,6100.0,70.51,70.69,70.5,70.6,6100.0
2016-02-18 14:40:00,70.6,70.62,70.44,70.52,4700.0,70.6,70.62,70.44,70.52,4700.0
2016-02-18 14:50:00,70.54,70.65,70.49,70.55,6680.0,70.54,70.65,70.49,70.55,6680.0
2016-02-18 15:00:00,70.55,70.68,70.55,70.6,17016.0,70.55,70.68,70.55,70.6,17016.0
2016-02-18 15:10:00,70.62,70.62,70.53,70.61,7353.0,70.62,70.62,70.53,70.61,7353.0
2016-02-18 15:20:00,70.61,70.65,70.55,70.63,7217.0,70.61,70.65,70.55,70.63,7217.0
2016-02-18 15:30:00,70.63,70.67,70.55,70.62,12295.0,70.63,70.67,70.55,70.62,12295.0
2016-02-18 15:40:00,70.61,70.61,70.48,70.51,40686.0,70.61,70.61,70.48,70.51,40686.0
2016-02-18 15:50:00,70.6,70.71,70.47,70.64,51129.0,70.6,70.71,70.47,70.64,51129.0
2016-02-19 09:30:00,70.11,71.01,70.08,70.08,4807.0,70.11,71.01,70.08,70.08,4807.0
2016-02-19 09:40:00,70.12,70.59,70.11,70.45,4300.0,70.12,70.59,70.11,70.45,4300.0
2016-02-19 09:50:00,70.45,70.75,70.39,70.44,6819.0,70.45,70.75,70.39,70.44,6819.0
2016-02-19 10:00:00,70.46,70.61,70.36,70.51,7166.0,70.46,70.61,70.36,70.51,7166.0
2016-02-19 10:10:00,70.52,71.22,70.5,70.95,31200.0,70.52,71.22,70.5,70.95,31200.0
2016-02-19 10:20:00,71.09,71.11,70.83,71.11,4865.0,71.09,71.11,70.83,71.11,4865.0
2016-02-19 10:30:00,71.11,71.36,71.11,71.15,5703.0,71.11,71.36,71.11,71.15,5703.0
2016-02-19 10:40:00,71.1,71.23,70.95,71.18,5310.0,71.1,71.23,70.95,71.18,5310.0
2016-02-19 10:50:00,71.16,71.22,71.07,71.09,4200.0,71.16,71.22,71.07,71.09,4200.0
2016-02-19 11:00:00,71.04,71.06,70.76,71.01,4499.0,71.04,71.06,70.76,71.01,4499.0
2016-02-19 11:10:00,71.02,71.37,71.02,71.13,6500.0,71.02,71.37,71.02,71.13,6500.0
2016-02-19 11:20:00,71.17,71.28,71.03,71.26,3725.0,71.17,71.28,71.03,71.26,3725.0
2016-02-19 11:30:00,71.31,71.38,71.13,71.14,4550.0,71.31,71.38,71.13,71.14,4550.0
2016-02-19 11:40:00,71.18,71.3,71.11,71.11,7260.0,71.18,71.3,71.11,71.11,7260.0
2016-02-19 11:50:00,71.12,71.24,71.01,71.01,4165.0,71.12,71.24,71.01,71.01,4165.0
2016-02-19 12:00:00,71.02,71.04,70.79,70.79,6648.0,71.02,71.04,70.79,70.79,6648.0
2016-02-19 12:10:00,70.81,70.93,70.69,70.7,10701.0,70.81,70.93,70.69,70.7,10701.0
2016-02-19 12:20:00,70.7,70.87,70.7,70.76,5400.0,70.7,70.87,70.7,70.76,5400.0
2016-02-19 12:30:00,70.76,70.93,70.71,70.79,4093.0,70.76,70.93,70.71,70.79,4093.0
2016-02-19 12:40:00,70.84,71.07,70.84,70.94,12003.0,70.84,71.07,70.84,70.94,12003.0
2016-02-19 12:50:00,70.94,71.17,70.92,71.03,17996.0,70.94,71.17,70.92,71.03,17996.0
2016-02-19 13:00:00,71.03,71.06,70.88,70.93,4428.0,71.03,71.06,70.88,70.93,4428.0
2016-02-19 13:10:00,70.96,71.01,70.84,71.01,21697.0,70.96,71.01,70.84,71.01,21697.0
2016-02-19 13:20:00,70.97,71.1,70.97,71.1,2760.0,70.97,71.1,70.97,71.1,2760.0
2016-02-19 13:30:00,71.12,71.21,71.11,71.15,2965.0,71.12,71.21,71.11,71.15,2965.0
2016-02-19 13:40:00,71.17,71.25,71.14,71.25,4008.0,71.17,71.25,71.14,71.25,4008.0
2016-02-19 13:50:00,71.25,71.37,71.21,71.37,3700.0,71.25,71.37,71.21,71.37,3700.0
2016-02-19 14:00:00,71.39,71.57,71.36,71.51,5588.0,71.39,71.57,71.36,71.51,5588.0
2016-02-19 14:10:00,71.5,71.52,71.43,71.44,2500.0,71.5,71.52,71.43,71.44,2500.0
2016-02-19 14:20:00,71.56,71.61,71.43,71.43,4500.0,71.56,71.61,71.43,71.43,4500.0
2016-02-19 14:30:00,71.44,71.49,71.38,71.39,2618.0,71.44,71.49,71.38,71.39,2618.0
2016-02-19 14:40:00,71.46,71.51,71.39,71.45,6649.0,71.46,71.51,71.39,71.45,6649.0
2016-02-19 14:50:00,71.45,71.45,71.31,71.37,4729.0,71.45,71.45,71.31,71.37,4729.0
2016-02-19 15:00:00,71.37,71.51,71.37,71.45,9958.0,71.37,71.51,71.37,71.45,9958.0
2016-02-19 15:10:00,71.45,71.5,71.34,71.36,7904.0,71.45,71.5,71.34,71.36,7904.0
2016-02-19 15:20:00,71.38,71.49,71.36,71.48,8411.0,71.38,71.49,71.36,71.48,8411.0
2016-02-19 15:30:00,71.48,71.48,71.39,71.43,6700.0,71.48,71.48,71.39,71.43,6700.0
2016-02-19 15:40:00,71.42,71.47,71.35,71.42,6560.0,71.42,71.47,71.35,71.42,6560.0
2016-02-19 15:50:00,71.4,71.42,71.25,71.36,36835.0,71.4,71.42,71.25,71.36,36835.0
2016-02-22 09:30:00,71.84,72.49,71.04,72.04,12716.0,71.84,72.49,71.04,72.04,12716.0
2016-02-22 09:40:00,71.85,72.34,71.76,72.34,19531.0,71.85,72.34,71.76,72.34,19531.0
2016-02-22 09:50:00,72.18,72.35,72.02,72.17,2624.0,72.18,72.35,72.02,72.17,2624.0
2016-02-22 10:00:00,72.03,72.03,71.39,71.39,8162.0,72.03,72.03,71.39,71.39,8162.0
2016-02-22 10:10:00,71.54,71.66,71.44,71.62,2900.0,71.54,71.66,71.44,71.62,2900.0
2016-02-22 10:20:00,71.61,71.86,71.6,71.65,3281.0,71.61,71.86,71.6,71.65,3281.0
2016-02-22 10:30:00,71.65,71.68,71.62,71.68,1200.0,71.65,71.68,71.62,71.68,1200.0
2016-02-22 10:40:00,71.64,71.72,71.51,71.51,2300.0,71.64,71.72,71.51,71.51,2300.0
2016-02-22 10:50:00,71.59,71.6,71.45,71.45,1230.0,71.59,71.6,71.45,71.45,1230.0
2016-02-22 11:00:00,71.53,71.6,71.49,71.6,2700.0,71.53,71.6,71.49,71.6,2700.0
2016-02-22 11:10:00,71.66,71.89,71.66,71.78,7840.0,71.66,71.89,71.66,71.78,7840.0
2016-02-22 11:20:00,71.73,71.77,71.59,71.77,4595.0,71.73,71.77,71.59,71.77,4595.0
2016-02-22 11:30:00,71.98,71.98,71.66,71.68,4118.0,71.98,71.98,71.66,71.68,4118.0
2016-02-22 11:40:00,71.68,71.68,71.43,71.46,4405.0,71.68,71.68,71.43,71.46,4405.0
2016-02-22 11:50:00,71.46,71.52,71.39,71.52,1520.0,71.46,71.52,71.39,71.52,1520.0
2016-02-22 12:00:00,71.54,71.55,71.43,71.5,7851.0,71.54,71.55,71.43,71.5,7851.0
2016-02-22 12:10:00,71.5,71.5,71.37,71.5,7636.0,71.5,71.5,71.37,71.5,7636.0
2016-02-22 12:20:00,71.49,71.54,71.47,71.5,800.0,71.49,71.54,71.47,71.5,800.0
2016-02-22 12:30:00,71.49,71.6,71.49,71.57,4262.0,71.49,71.6,71.49,71.57,4262.0
2016-02-22 12:40:00,71.57,71.61,71.43,71.43,1700.0,71.57,71.61,71.43,71.43,1700.0
2016-02-22 12:50:00,71.42,71.47,71.31,71.31,3242.0,71.42,71.47,71.31,71.31,3242.0
2016-02-22 13:00:00,71.36,71.44,71.35,71.41,3346.0,71.36,71.44,71.35,71.41,3346.0
2016-02-22 13:10:00,71.34,71.38,71.26,71.33,15047.0,71.34,71.38,71.26,71.33,15047.0
2016-02-22 13:20:00,71.34,71.34,71.18,71.22,3769.0,71.34,71.34,71.18,71.22,3769.0
2016-02-22 13:30:00,71.26,71.43,71.26,71.42,2899.0,71.26,71.43,71.26,71.42,2899.0
2016-02-22 13:40:00,71.4,71.46,71.32,71.35,2800.0,71.4,71.46,71.32,71.35,2800.0
2016-02-22 13:50:00,71.34,71.41,71.3,71.39,8676.0,71.34,71.41,71.3,71.39,8676.0
2016-02-22 14:00:00,71.39,71.46,71.33,71.34,4114.0,71.39,71.46,71.33,71.34,4114.0
2016-02-22 14:10:00,71.37,71.39,71.22,71.22,2700.0,71.37,71.39,71.22,71.22,2700.0
2016-02-22 14:20:00,71.18,71.25,71.17,71.25,3629.0,71.18,71.25,71.17,71.25,3629.0
2016-02-22 14:30:00,71.24,71.33,71.23,71.3,3595.0,71.24,71.33,71.23,71.3,3595.0
2016-02-22 14:40:00,71.32,71.32,71.21,71.24,2700.0,71.32,71.32,71.21,71.24,2700.0
2016-02-22 14:50:00,71.25,71.41,71.24,71.37,4234.0,71.25,71.41,71.24,71.37,4234.0
2016-02-22 15:00:00,71.38,71.43,71.24,71.34,11297.0,71.38,71.43,71.24,71.34,11297.0
2016-02-22 15:10:00,71.32,71.38,71.21,71.26,7710.0,71.32,71.38,71.21,71.26,7710.0
2016-02-22 15:20:00,71.25,71.34,71.23,71.32,3990.0,71.25,71.34,71.23,71.32,3990.0
2016-02-22 15:30:00,71.35,71.35,71.29,71.35,7579.0,71.35,71.35,71.29,71.35,7579.0
2016-02-22 15:40:00,71.37,71.5,71.36,71.38,6769.0,71.37,71.5,71.36,71.38,6769.0
2016-02-22 15:50:00,71.4,71.44,71.3,71.42,24802.0,71.4,71.44,71.3,71.42,24802.0
2016-02-23 09:30:00,71.17,71.63,70.94,71.17,11162.0,71.17,71.63,70.94,71.17,11162.0
2016-02-23 09:40:00,71.21,71.35,70.89,70.89,12211.0,71.21,71.35,70.89,70.89,12211.0
2016-02-23 09:50:00,70.99,71.14,70.78,70.96,13088.0,70.99,71.14,70.78,70.96,13088.0
2016-02-23 10:00:00,70.96,71.01,70.68,70.73,5398.0,70.96,71.01,70.68,70.73,5398.0
2016-02-23 10:10:00,70.69,70.85,70.43,70.66,46624.0,70.69,70.85,70.43,70.66,46624.0
2016-02-23 10:20:00,70.67,70.91,70.65,70.9,3350.0,70.67,70.91,70.65,70.9,3350.0
2016-02-23 10:30:00,70.91,71.01,70.86,70.94,6923.0,70.91,71.01,70.86,70.94,6923.0
2016-02-23 10:40:00,70.88,70.93,70.83,70.85,2752.0,70.88,70.93,70.83,70.85,2752.0
2016-02-23 10:50:00,70.85,70.88,70.8,70.82,4400.0,70.85,70.88,70.8,70.82,4400.0
2016-02-23 11:00:00,70.88,70.88,70.46,70.47,14715.0,70.88,70.88,70.46,70.47,14715.0
2016-02-23 11:10:00,70.54,70.66,70.47,70.66,4300.0,70.54,70.66,70.47,70.66,4300.0
2016-02-23 11:20:00,70.67,70.73,70.6,70.64,6857.0,70.67,70.73,70.6,70.64,6857.0
2016-02-23 11:30:00,70.8,71.09,70.72,71.09,2600.0,70.8,71.09,70.72,71.09,2600.0
2016-02-23 11:40:00,71.09,71.28,71.09,71.25,4400.0,71.09,71.28,71.09,71.25,4400.0
2016-02-23 11:50:00,71.31,71.51,71.31,71.44,4725.0,71.31,71.51,71.31,71.44,4725.0
2016-02-23 12:00:00,71.54,71.6,71.45,71.51,2387.0,71.54,71.6,71.45,71.51,2387.0
2016-02-23 12:10:00,71.5,71.56,71.34,71.34,2357.0,71.5,71.56,71.34,71.34,2357.0
2016-02-23 12:20:00,71.34,71.51,71.27,71.51,3145.0,71.34,71.51,71.27,71.51,3145.0
2016-02-23 12:30:00,71.44,71.47,71.37,71.4,3400.0,71.44,71.47,71.37,71.4,3400.0
2016-02-23 12:40:00,71.4,71.42,71.38,71.42,1100.0,71.4,71.42,71.38,71.42,1100.0
2016-02-23 12:50:00,71.49,71.7,71.46,71.7,11788.0,71.49,71.7,71.46,71.7,11788.0
2016-02-23 13:00:00,71.8,71.92,71.77,71.92,2400.0,71.8,71.92,71.77,71.92,2400.0
2016-02-23 13:10:00,71.92,71.94,71.77,71.77,4593.0,71.92,71.94,71.77,71.77,4593.0
2016-02-23 13:20:00,71.86,71.95,71.79,71.87,4225.0,71.86,71.95,71.79,71.87,4225.0
2016-02-23 13:30:00,71.84,71.84,71.77,71.8,3482.0,71.84,71.84,71.77,71.8,3482.0
2016-02-23 13:40:00,71.81,71.82,71.55,71.58,5923.0,71.81,71.82,71.55,71.58,5923.0
2016-02-23 13:50:00,71.58,71.71,71.58,71.71,3977.0,71.58,71.71,71.58,71.71,3977.0
2016-02-23 14:00:00,71.72,71.8,71.65,71.7,6100.0,71.72,71.8,71.65,71.7,6100.0
2016-02-23 14:10:00,71.7,71.79,71.69,71.76,5081.0,71.7,71.79,71.69,71.76,5081.0
2016-02-23 14:20:00,71.76,71.9,71.76,71.9,2516.0,71.76,71.9,71.76,71.9,2516.0
2016-02-23 14:30:00,71.89,71.97,71.84,71.85,3388.0,71.89,71.97,71.84,71.85,3388.0
2016-02-23 14:40:00,71.85,71.89,71.81,71.89,3771.0,71.85,71.89,71.81,71.89,3771.0
2016-02-23 14:50:00,71.89,71.89,71.81,71.83,5400.0,71.89,71.89,71.81,71.83,5400.0
2016-02-23 15:00:00,71.81,71.81,71.64,71.68,5803.0,71.81,71.81,71.64,71.68,5803.0
2016-02-23 15:10:00,71.71,71.71,71.53,71.57,3795.0,71.71,71.71,71.53,71.57,3795.0
2016-02-23 15:20:00,71.57,71.66,71.56,71.62,5825.0,71.57,71.66,71.56,71.62,5825.0
2016-02-23 15:30:00,71.62,71.78,71.62,71.78,4840.0,71.62,71.78,71.62,71.78,4840.0
2016-02-23 15:40:00,71.77,71.91,71.73,71.91,15403.0,71.77,71.91,71.73,71.91,15403.0
2016-02-23 15:50:00,71.81,71.9,71.65,71.68,61538.0,71.81,71.9,71.65,71.68,61538.0
2016-02-24 09:30:00,71.09,71.77,71.09,71.44,3886.0,71.09,71.77,71.09,71.44,3886.0
2016-02-24 09:40:00,71.3,71.3,71.06,71.07,1500.0,71.3,71.3,71.06,71.07,1500.0
2016-02-24 09:50:00,71.06,71.14,70.85,71.0,7747.0,71.06,71.14,70.85,71.0,7747.0
2016-02-24 10:00:00,70.92,70.96,70.64,70.74,7557.0,70.92,70.96,70.64,70.74,7557.0
2016-02-24 10:10:00,70.87,70.87,70.56,70.66,4606.0,70.87,70.87,70.56,70.66,4606.0
2016-02-24 10:20:00,70.63,70.71,70.53,70.54,3001.0,70.63,70.71,70.53,70.54,3001.0
2016-02-24 10:30:00,70.62,70.69,70.36,70.63,5220.0,70.62,70.69,70.36,70.63,5220.0
2016-02-24 10:40:00,70.63,70.73,70.42,70.51,4800.0,70.63,70.73,70.42,70.51,4800.0
2016-02-24 10:50:00,70.49,70.56,70.28,70.34,6000.0,70.49,70.56,70.28,70.34,6000.0
2016-02-24 11:00:00,70.37,70.78,70.26,70.7,19206.0,70.37,70.78,70.26,70.7,19206.0
2016-02-24 11:10:00,70.82,70.89,70.74,70.74,4065.0,70.82,70.89,70.74,70.74,4065.0
2016-02-24 11:20:00,70.7,71.12,70.7,70.97,5300.0,70.7,71.12,70.7,70.97,5300.0
2016-02-24 11:30:00,70.95,71.14,70.92,71.14,3800.0,70.95,71.14,70.92,71.14,3800.0
2016-02-24 11:40:00,71.22,71.41,71.22,71.3,7197.0,71.22,71.41,71.22,71.3,7197.0
2016-02-24 11:50:00,71.33,71.42,71.31,71.41,3400.0,71.33,71.42,71.31,71.41,3400.0
2016-02-24 12:00:00,71.44,71.46,71.3,71.33,4500.0,71.44,71.46,71.3,71.33,4500.0
2016-02-24 12:10:00,71.35,71.4,71.27,71.35,8200.0,71.35,71.4,71.27,71.35,8200.0
2016-02-24 12:20:00,71.36,71.44,71.28,71.37,2853.0,71.36,71.44,71.28,71.37,2853.0
2016-02-24 12:30:00,71.38,71.39,71.11,71.15,3400.0,71.38,71.39,71.11,71.15,3400.0
2016-02-24 12:40:00,71.14,71.2,71.05,71.19,3523.0,71.14,71.2,71.05,71.19,3523.0
2016-02-24 12:50:00,71.26,71.43,71.23,71.26,2212.0,71.26,71.43,71.23,71.26,2212.0
2016-02-24 13:00:00,71.31,71.66,71.31,71.66,9840.0,71.31,71.66,71.31,71.66,9840.0
2016-02-24 13:10:00,71.67,71.7,71.5,71.53,4748.0,71.67,71.7,71.5,71.53,4748.0
2016-02-24 13:20:00,71.61,71.68,71.46,71.5,1931.0,71.61,71.68,71.46,71.5,1931.0
2016-02-24 13:30:00,71.54,71.54,71.36,71.36,2600.0,71.54,71.54,71.36,71.36,2600.0
2016-02-24 13:40:00,71.39,71.42,71.22,71.3,5834.0,71.39,71.42,71.22,71.3,5834.0
2016-02-24 13:50:00,71.36,71.5,71.32,71.5,5082.0,71.36,71.5,71.32,71.5,5082.0
2016-02-24 14:00:00,71.46,71.87,71.46,71.86,7547.0,71.46,71.87,71.46,71.86,7547.0
2016-02-24 14:10:00,71.89,71.99,71.82,71.96,5000.0,71.89,71.99,71.82,71.96,5000.0
2016-02-24 14:20:00,71.92,72.07,71.9,72.07,6354.0,71.92,72.07,71.9,72.07,6354.0
2016-02-24 14:30:00,72.07,72.08,71.84,71.93,7625.0,72.07,72.08,71.84,71.93,7625.0
2016-02-24 14:40:00,71.92,71.96,71.85,71.95,4720.0,71.92,71.96,71.85,71.95,4720.0
2016-02-24 14:50:00,71.95,71.96,71.64,71.69,5200.0,71.95,71.96,71.64,71.69,5200.0
2016-02-24 15:00:00,71.69,71.96,71.69,71.95,6602.0,71.69,71.96,71.69,71.95,6602.0
2016-02-24 15:10:00,71.97,72.16,71.91,72.16,9548.0,71.97,72.16,71.91,72.16,9548.0
2016-02-24 15:20:00,72.16,72.26,72.11,72.21,8393.0,72.16,72.26,72.11,72.21,8393.0
2016-02-24 15:30:00,72.21,72.24,72.12,72.2,7765.0,72.21,72.24,72.12,72.2,7765.0
2016-02-24 15:40:00,72.22,72.24,71.95,71.97,10281.0,72.22,72.24,71.95,71.97,10281.0
2016-02-24 15:50:00,71.97,72.13,71.97,72.03,17368.0,71.97,72.13,71.97,72.03,17368.0
2016-02-25 09:30:00,71.73,72.49,71.58,72.17,16023.0,71.73,72.49,71.58,72.17,16023.0
2016-02-25 09:40:00,71.89,72.31,71.89,72.23,4662.0,71.89,72.31,71.89,72.23,4662.0
2016-02-25 09:50:00,72.24,72.58,72.16,72.56,6000.0,72.24,72.58,72.16,72.56,6000.0
2016-02-25 10:00:00,72.43,72.71,72.38,72.71,15312.0,72.43,72.71,72.38,72.71,15312.0
2016-02-25 10:10:00,72.58,72.94,72.52,72.75,15652.0,72.58,72.94,72.52,72.75,15652.0
2016-02-25 10:20:00,72.68,72.83,72.52,72.59,24664.0,72.68,72.83,72.52,72.59,24664.0
2016-02-25 10:30:00,72.53,72.53,72.28,72.39,5752.0,72.53,72.53,72.28,72.39,5752.0
2016-02-25 10:40:00,72.45,72.56,72.38,72.42,14329.0,72.45,72.56,72.38,72.42,14329.0
2016-02-25 10:50:00,72.42,72.45,72.2,72.2,5142.0,72.42,72.45,72.2,72.2,5142.0
2016-02-25 11:00:00,72.15,72.18,71.98,72.08,12404.0,72.15,72.18,71.98,72.08,12404.0
2016-02-25 11:10:00,72.15,72.56,72.09,72.52,11785.0,72.15,72.56,72.09,72.52,11785.0
2016-02-25 11:20:00,72.54,72.76,72.54,72.73,4742.0,72.54,72.76,72.54,72.73,4742.0
2016-02-25 11:30:00,72.72,72.74,72.46,72.46,4500.0,72.72,72.74,72.46,72.46,4500.0
2016-02-25 11:40:00,72.4,72.4,72.21,72.21,2600.0,72.4,72.4,72.21,72.21,2600.0
2016-02-25 11:50:00,72.19,72.35,72.19,72.32,6221.0,72.19,72.35,72.19,72.32,6221.0
2016-02-25 12:00:00,72.32,72.37,72.14,72.23,6480.0,72.32,72.37,72.14,72.23,6480.0
2016-02-25 12:10:00,72.24,72.39,72.14,72.24,7794.0,72.24,72.39,72.14,72.24,7794.0
2016-02-25 12:20:00,72.29,72.34,72.2,72.3,2200.0,72.29,72.34,72.2,72.3,2200.0
2016-02-25 12:30:00,72.28,72.31,72.18,72.31,2524.0,72.28,72.31,72.18,72.31,2524.0
2016-02-25 12:40:00,72.26,72.3,72.2,72.23,3825.0,72.26,72.3,72.2,72.23,3825.0
2016-02-25 12:50:00,72.24,72.27,72.17,72.18,4262.0,72.24,72.27,72.17,72.18,4262.0
2016-02-25 13:00:00,72.2,72.26,72.1,72.12,4875.0,72.2,72.26,72.1,72.12,4875.0
2016-02-25 13:10:00,72.12,72.2,72.08,72.15,5721.0,72.12,72.2,72.08,72.15,5721.0
2016-02-25 13:20:00,72.1,72.13,72.05,72.13,4100.0,72.1,72.13,72.05,72.13,4100.0
2016-02-25 13:30:00,72.12,72.16,72.08,72.11,2300.0,72.12,72.16,72.08,72.11,2300.0
2016-02-25 13:40:00,72.15,72.16,72.01,72.03,5852.0,72.15,72.16,72.01,72.03,5852.0
2016-02-25 13:50:00,72.03,72.03,71.95,72.02,6300.0,72.03,72.03,71.95,72.02,6300.0
2016-02-25 14:00:00,72.05,72.05,71.98,71.99,4687.0,72.05,72.05,71.98,71.99,4687.0
2016-02-25 14:10:00,72.03,72.07,71.98,72.0,7740.0,72.03,72.07,71.98,72.0,7740.0
2016-02-25 14:20:00,72.02,72.41,72.0,72.3,24880.0,72.02,72.41,72.0,72.3,24880.0
2016-02-25 14:30:00,72.3,72.48,72.23,72.48,8346.0,72.3,72.48,72.23,72.48,8346.0
2016-02-25 14:40:00,72.48,72.54,72.44,72.51,5412.0,72.48,72.54,72.44,72.51,5412.0
2016-02-25 14:50:00,72.57,72.63,72.5,72.63,10077.0,72.57,72.63,72.5,72.63,10077.0
2016-02-25 15:00:00,72.63,72.71,72.59,72.59,6950.0,72.63,72.71,72.59,72.59,6950.0
2016-02-25 15:10:00,72.6,72.71,72.6,72.7,9116.0,72.6,72.71,72.6,72.7,9116.0
2016-02-25 15:20:00,72.68,72.72,72.64,72.65,9421.0,72.68,72.72,72.64,72.65,9421.0
2016-02-25 15:30:00,72.67,72.85,72.6,72.82,9339.0,72.67,72.85,72.6,72.82,9339.0
2016-02-25 15:40:00,72.8,73.09,72.71,73.04,24839.0,72.8,73.09,72.71,73.04,24839.0
2016-02-25 15:50:00,73.0,73.21,72.95,73.2,49389.0,73.0,73.21,72.95,73.2,49389.0
2016-02-26 09:30:00,73.51,73.66,73.19,73.19,6511.0,73.51,73.66,73.19,73.19,6511.0
2016-02-26 09:40:00,73.27,73.43,73.04,73.27,10993.0,73.27,73.43,73.04,73.27,10993.0
2016-02-26 09:50:00,73.33,73.45,73.17,73.41,2831.0,73.33,73.45,73.17,73.41,2831.0
2016-02-26 10:00:00,73.35,73.74,73.3,73.59,10741.0,73.35,73.74,73.3,73.59,10741.0
2016-02-26 10:10:00,73.65,73.84,73.48,73.83,19596.0,73.65,73.84,73.48,73.83,19596.0
2016-02-26 10:20:00,73.83,73.83,73.34,73.34,12665.0,73.83,73.83,73.34,73.34,12665.0
2016-02-26 10:30:00,73.39,73.5,73.34,73.36,15122.0,73.39,73.5,73.34,73.36,15122.0
2016-02-26 10:40:00,73.41,73.46,73.35,73.37,6600.0,73.41,73.46,73.35,73.37,6600.0
2016-02-26 10:50:00,73.39,73.64,73.33,73.64,3300.0,73.39,73.64,73.33,73.64,3300.0
2016-02-26 11:00:00,73.65,73.76,73.58,73.76,9900.0,73.65,73.76,73.58,73.76,9900.0
2016-02-26 11:10:00,73.67,74.09,73.67,74.01,19552.0,73.67,74.09,73.67,74.01,19552.0
2016-02-26 11:20:00,74.01,74.12,73.63,73.63,10763.0,74.01,74.12,73.63,73.63,10763.0
2016-02-26 11:30:00,73.7,73.78,73.58,73.63,2700.0,73.7,73.78,73.58,73.63,2700.0
2016-02-26 11:40:00,73.58,73.72,73.55,73.72,3000.0,73.58,73.72,73.55,73.72,3000.0
2016-02-26 11:50:00,73.69,73.76,73.61,73.62,4417.0,73.69,73.76,73.61,73.62,4417.0
2016-02-26 12:00:00,73.61,73.61,73.41,73.54,7000.0,73.61,73.61,73.41,73.54,7000.0
2016-02-26 12:10:00,73.5,73.6,73.47,73.53,3801.0,73.5,73.6,73.47,73.53,3801.0
2016-02-26 12:20:00,73.6,73.6,73.49,73.57,1100.0,73.6,73.6,73.49,73.57,1100.0
2016-02-26 12:30:00,73.58,73.66,73.5,73.52,6437.0,73.58,73.66,73.5,73.52,6437.0
2016-02-26 12:40:00,73.58,73.66,73.56,73.65,2500.0,73.58,73.66,73.56,73.65,2500.0
2016-02-26 12:50:00,73.67,73.77,73.62,73.71,3600.0,73.67,73.77,73.62,73.71,3600.0
2016-02-26 13:00:00,73.66,73.75,73.58,73.67,5656.0,73.66,73.75,73.58,73.67,5656.0
2016-02-26 13:10:00,73.61,73.68,73.56,73.64,6300.0,73.61,73.68,73.56,73.64,6300.0
2016-02-26 13:20:00,73.65,73.78,73.64,73.7,3100.0,73.65,73.78,73.64,73.7,3100.0
2016-02-26 13:30:00,73.72,73.74,73.62,73.73,3100.0,73.72,73.74,73.62,73.73,3100.0
2016-02-26 13:40:00,73.73,73.76,73.56,73.68,12175.0,73.73,73.76,73.56,73.68,12175.0
2016-02-26 13:50:00,73.64,73.72,73.56,73.64,10530.0,73.64,73.72,73.56,73.64,10530.0
2016-02-26 14:00:00,73.61,73.72,73.5,73.64,17544.0,73.61,73.72,73.5,73.64,17544.0
2016-02-26 14:10:00,73.63,73.7,73.57,73.69,8977.0,73.63,73.7,73.57,73.69,8977.0
2016-02-26 14:20:00,73.69,73.88,73.66,73.88,10766.0,73.69,73.88,73.66,73.88,10766.0
2016-02-26 14:30:00,73.87,73.99,73.78,73.78,10305.0,73.87,73.99,73.78,73.78,10305.0
2016-02-26 14:40:00,73.78,73.86,73.68,73.84,5205.0,73.78,73.86,73.68,73.84,5205.0
2016-02-26 14:50:00,73.84,73.84,73.74,73.74,3700.0,73.84,73.84,73.74,73.74,3700.0
2016-02-26 15:00:00,73.7,73.79,73.63,73.75,10223.0,73.7,73.79,73.63,73.75,10223.0
2016-02-26 15:10:00,73.75,73.88,73.74,73.88,6400.0,73.75,73.88,73.74,73.88,6400.0
2016-02-26 15:20:00,73.87,73.88,73.73,73.73,6382.0,73.87,73.88,73.73,73.73,6382.0
2016-02-26 15:30:00,73.72,73.79,73.52,73.57,17863.0,73.72,73.79,73.52,73.57,17863.0
2016-02-26 15:40:00,73.58,73.68,73.46,73.52,18717.0,73.58,73.68,73.46,73.52,18717.0
2016-02-26 15:50:00,73.54,73.58,73.43,73.47,33971.0,73.54,73.58,73.43,73.47,33971.0
2016-02-29 09:30:00,73.31,74.4,72.82,73.34,4966.0,73.31,74.4,72.82,73.34,4966.0
2016-02-29 09:40:00,73.26,73.56,73.04,73.09,7099.0,73.26,73.56,73.04,73.09,7099.0
2016-02-29 09:50:00,73.22,73.34,73.15,73.27,2900.0,73.22,73.34,73.15,73.27,2900.0
2016-02-29 10:00:00,73.19,73.44,73.05,73.37,5600.0,73.19,73.44,73.05,73.37,5600.0
2016-02-29 10:10:00,73.32,73.44,73.11,73.41,5876.0,73.32,73.44,73.11,73.41,5876.0
2016-02-29 10:20:00,73.51,73.53,73.44,73.45,3600.0,73.51,73.53,73.44,73.45,3600.0
2016-02-29 10:30:00,73.52,73.6,73.35,73.35,8550.0,73.52,73.6,73.35,73.35,8550.0
2016-02-29 10:40:00,73.42,73.58,73.39,73.52,2700.0,73.42,73.58,73.39,73.52,2700.0
2016-02-29 10:50:00,73.46,73.67,73.41,73.62,6127.0,73.46,73.67,73.41,73.62,6127.0
2016-02-29 11:00:00,73.55,73.61,73.37,73.43,4700.0,73.55,73.61,73.37,73.43,4700.0
2016-02-29 11:10:00,73.49,73.55,73.21,73.3,12836.0,73.49,73.55,73.21,73.3,12836.0
2016-02-29 11:20:00,73.33,73.42,73.21,73.24,3200.0,73.33,73.42,73.21,73.24,3200.0
2016-02-29 11:30:00,73.28,73.53,73.22,73.51,11959.0,73.28,73.53,73.22,73.51,11959.0
2016-02-29 11:40:00,73.47,73.73,73.46,73.62,4935.0,73.47,73.73,73.46,73.62,4935.0
2016-02-29 11:50:00,73.58,73.65,73.51,73.51,1900.0,73.58,73.65,73.51,73.51,1900.0
2016-02-29 12:00:00,73.51,73.59,73.51,73.59,2600.0,73.51,73.59,73.51,73.59,2600.0
2016-02-29 12:10:00,73.62,73.8,73.62,73.72,2200.0,73.62,73.8,73.62,73.72,2200.0
2016-02-29 12:20:00,73.68,73.68,73.39,73.39,1300.0,73.68,73.68,73.39,73.39,1300.0
2016-02-29 12:30:00,73.44,73.56,73.31,73.32,3072.0,73.44,73.56,73.31,73.32,3072.0
2016-02-29 12:40:00,73.35,73.54,73.28,73.46,3900.0,73.35,73.54,73.28,73.46,3900.0
2016-02-29 12:50:00,73.5,73.71,73.5,73.7,5100.0,73.5,73.71,73.5,73.7,5100.0
2016-02-29 13:00:00,73.7,73.76,73.48,73.5,7090.0,73.7,73.76,73.48,73.5,7090.0
2016-02-29 13:10:00,73.54,73.58,73.5,73.53,4820.0,73.54,73.58,73.5,73.53,4820.0
2016-02-29 13:20:00,73.56,73.63,73.51,73.54,6462.0,73.56,73.63,73.51,73.54,6462.0
2016-02-29 13:30:00,73.51,73.57,73.49,73.5,1862.0,73.51,73.57,73.49,73.5,1862.0
2016-02-29 13:40:00,73.51,73.53,73.38,73.48,9400.0,73.51,73.53,73.38,73.48,9400.0
2016-02-29 13:50:00,73.41,73.41,73.21,73.22,2218.0,73.41,73.41,73.21,73.22,2218.0
2016-02-29 14:00:00,73.23,73.24,72.92,72.93,7672.0,73.23,73.24,72.92,72.93,7672.0
2016-02-29 14:10:00,72.93,72.93,72.86,72.9,4577.0,72.93,72.93,72.86,72.9,4577.0
2016-02-29 14:20:00,72.89,73.19,72.85,73.19,6917.0,72.89,73.19,72.85,73.19,6917.0
2016-02-29 14:30:00,73.22,73.41,73.22,73.38,5600.0,73.22,73.41,73.22,73.38,5600.0
2016-02-29 14:40:00,73.35,73.43,73.14,73.23,10105.0,73.35,73.43,73.14,73.23,10105.0
2016-02-29 14:50:00,73.2,73.35,73.2,73.32,15235.0,73.2,73.35,73.2,73.32,15235.0
2016-02-29 15:00:00,73.31,73.35,73.25,73.31,18378.0,73.31,73.35,73.25,73.31,18378.0
2016-02-29 15:10:00,73.29,73.43,73.29,73.36,24079.0,73.29,73.43,73.29,73.36,24079.0
2016-02-29 15:20:00,73.37,73.48,73.35,73.45,13600.0,73.37,73.48,73.35,73.45,13600.0
2016-02-29 15:30:00,73.43,73.48,73.39,73.47,16214.0,73.43,73.48,73.39,73.47,16214.0
2016-02-29 15:40:00,73.46,73.49,73.3,73.31,20092.0,73.46,73.49,73.3,73.31,20092.0
2016-02-29 15:50:00,73.31,73.38,73.17,73.24,63661.0,73.31,73.38,73.17,73.24,63661.0
2016-03-01 09:30:00,73.42,73.42,72.92,73.41,4843.0,73.42,73.42,72.92,73.41,4843.0
2016-03-01 09:40:00,73.16,73.64,72.96,72.96,7065.0,73.16,73.64,72.96,72.96,7065.0
2016-03-01 09:50:00,73.04,73.29,72.96,73.03,13343.0,73.04,73.29,72.96,73.03,13343.0
2016-03-01 10:00:00,73.13,73.25,72.99,73.07,6400.0,73.13,73.25,72.99,73.07,6400.0
2016-03-01 10:10:00,73.08,73.13,72.63,72.71,5700.0,73.08,73.13,72.63,72.71,5700.0
2016-03-01 10:20:00,72.71,73.33,72.6,73.22,11403.0,72.71,73.33,72.6,73.22,11403.0
2016-03-01 10:30:00,73.3,73.53,73.17,73.41,10118.0,73.3,73.53,73.17,73.41,10118.0
2016-03-01 10:40:00,73.37,73.51,73.25,73.29,18356.0,73.37,73.51,73.25,73.29,18356.0
2016-03-01 10:50:00,73.37,73.62,73.37,73.57,17947.0,73.37,73.62,73.37,73.57,17947.0
2016-03-01 11:00:00,73.5,73.63,73.5,73.63,11700.0,73.5,73.63,73.5,73.63,11700.0
2016-03-01 11:10:00,73.65,73.85,73.62,73.85,6600.0,73.65,73.85,73.62,73.85,6600.0
2016-03-01 11:20:00,73.82,73.97,73.73,73.97,10440.0,73.82,73.97,73.73,73.97,10440.0
2016-03-01 11:30:00,73.9,73.95,73.73,73.86,8400.0,73.9,73.95,73.73,73.86,8400.0
2016-03-01 11:40:00,73.88,73.98,73.71,73.91,20847.0,73.88,73.98,73.71,73.91,20847.0
2016-03-01 11:50:00,73.94,73.94,73.74,73.85,12733.0,73.94,73.94,73.74,73.85,12733.0
2016-03-01 12:00:00,73.83,74.21,73.75,74.21,17600.0,73.83,74.21,73.75,74.21,17600.0
2016-03-01 12:10:00,74.25,74.34,74.19,74.25,10100.0,74.25,74.34,74.19,74.25,10100.0
2016-03-01 12:20:00,74.27,74.27,74.07,74.21,10213.0,74.27,74.27,74.07,74.21,10213.0
2016-03-01 12:30:00,74.27,74.33,74.18,74.31,13970.0,74.27,74.33,74.18,74.31,13970.0
2016-03-01 12:40:00,74.28,74.43,74.28,74.38,24339.0,74.28,74.43,74.28,74.38,24339.0
2016-03-01 12:50:00,74.33,74.4,74.3,74.36,6964.0,74.33,74.4,74.3,74.36,6964.0
2016-03-01 13:00:00,74.36,74.43,74.21,74.41,9500.0,74.36,74.43,74.21,74.41,9500.0
2016-03-01 13:10:00,74.41,74.45,74.3,74.44,14727.0,74.41,74.45,74.3,74.44,14727.0
2016-03-01 13:20:00,74.44,74.68,74.37,74.66,24743.0,74.44,74.68,74.37,74.66,24743.0
2016-03-01 13:30:00,74.68,74.8,74.66,74.72,10218.0,74.68,74.8,74.66,74.72,10218.0
2016-03-01 13:40:00,74.76,74.9,74.74,74.88,21172.0,74.76,74.9,74.74,74.88,21172.0
2016-03-01 13:50:00,74.82,74.82,74.7,74.81,6894.0,74.82,74.82,74.7,74.81,6894.0
2016-03-01 14:00:00,74.78,74.98,74.78,74.95,14167.0,74.78,74.98,74.78,74.95,14167.0
2016-03-01 14:10:00,74.96,75.11,74.9,75.1,26424.0,74.96,75.11,74.9,75.1,26424.0
2016-03-01 14:20:00,75.06,75.17,75.03,75.15,12701.0,75.06,75.17,75.03,75.15,12701.0
2016-03-01 14:30:00,75.11,75.19,75.05,75.08,10320.0,75.11,75.19,75.05,75.08,10320.0
2016-03-01 14:40:00,75.04,75.42,75.0,75.4,34725.0,75.04,75.42,75.0,75.4,34725.0
2016-03-01 14:50:00,75.39,75.41,75.31,75.39,8736.0,75.39,75.41,75.31,75.39,8736.0
2016-03-01 15:00:00,75.38,75.57,75.34,75.57,22782.0,75.38,75.57,75.34,75.57,22782.0
2016-03-01 15:10:00,75.56,75.64,75.41,75.6,32690.0,75.56,75.64,75.41,75.6,32690.0
2016-03-01 15:20:00,75.58,75.72,75.56,75.64,16670.0,75.58,75.72,75.56,75.64,16670.0
2016-03-01 15:30:00,75.64,75.76,75.51,75.51,34592.0,75.64,75.76,75.51,75.51,34592.0
2016-03-01 15:40:00,75.5,75.56,75.37,75.38,26131.0,75.5,75.56,75.37,75.38,26131.0
2016-03-01 15:50:00,75.37,75.49,75.32,75.46,47572.0,75.37,75.49,75.32,75.46,47572.0
2016-03-02 09:30:00,75.23,75.69,74.71,75.38,7810.0,75.23,75.69,74.71,75.38,7810.0
2016-03-02 09:40:00,75.38,75.5,75.23,75.49,7300.0,75.38,75.5,75.23,75.49,7300.0
2016-03-02 09:50:00,75.21,75.4,75.13,75.37,4995.0,75.21,75.4,75.13,75.37,4995.0
2016-03-02 10:00:00,75.31,75.84,75.26,75.84,10797.0,75.31,75.84,75.26,75.84,10797.0
2016-03-02 10:10:00,75.86,75.93,75.65,75.85,11699.0,75.86,75.93,75.65,75.85,11699.0
2016-03-02 10:20:00,75.85,75.94,75.74,75.74,4900.0,75.85,75.94,75.74,75.74,4900.0
2016-03-02 10:30:00,75.74,75.76,75.61,75.63,31482.0,75.74,75.76,75.61,75.63,31482.0
2016-03-02 10:40:00,75.61,75.75,75.41,75.5,22759.0,75.61,75.75,75.41,75.5,22759.0
2016-03-02 10:50:00,75.49,75.69,75.42,75.59,14113.0,75.49,75.69,75.42,75.59,14113.0
2016-03-02 11:00:00,75.59,75.6,75.24,75.28,17363.0,75.59,75.6,75.24,75.28,17363.0
2016-03-02 11:10:00,75.3,75.3,74.99,74.99,11609.0,75.3,75.3,74.99,74.99,11609.0
2016-03-02 11:20:00,74.98,75.13,74.95,75.05,17000.0,74.98,75.13,74.95,75.05,17000.0
2016-03-02 11:30:00,75.08,75.18,75.03,75.09,3750.0,75.08,75.18,75.03,75.09,3750.0
2016-03-02 11:40:00,75.08,75.24,75.03,75.11,5843.0,75.08,75.24,75.03,75.11,5843.0
2016-03-02 11:50:00,75.02,75.1,74.99,75.05,3550.0,75.02,75.1,74.99,75.05,3550.0
2016-03-02 12:00:00,75.03,75.09,74.93,74.98,9316.0,75.03,75.09,74.93,74.98,9316.0
2016-03-02 12:10:00,74.99,75.04,74.97,75.04,2330.0,74.99,75.04,74.97,75.04,2330.0
2016-03-02 12:20:00,74.98,75.05,74.93,75.0,4835.0,74.98,75.05,74.93,75.0,4835.0
2016-03-02 12:30:00,74.93,75.14,74.93,75.13,2500.0,74.93,75.14,74.93,75.13,2500.0
2016-03-02 12:40:00,75.13,75.24,75.12,75.19,9589.0,75.13,75.24,75.12,75.19,9589.0
2016-03-02 12:50:00,75.26,75.35,75.22,75.3,6600.0,75.26,75.35,75.22,75.3,6600.0
2016-03-02 13:00:00,75.35,75.41,75.3,75.39,5200.0,75.35,75.41,75.3,75.39,5200.0
2016-03-02 13:10:00,75.39,75.39,75.15,75.16,20990.0,75.39,75.39,75.15,75.16,20990.0
2016-03-02 13:20:00,75.19,75.33,75.13,75.32,4100.0,75.19,75.33,75.13,75.32,4100.0
2016-03-02 13:30:00,75.32,75.41,75.3,75.41,4937.0,75.32,75.41,75.3,75.41,4937.0
2016-03-02 13:40:00,75.39,75.61,75.39,75.61,5700.0,75.39,75.61,75.39,75.61,5700.0
2016-03-02 13:50:00,75.65,75.65,75.24,75.29,14540.0,75.65,75.65,75.24,75.29,14540.0
2016-03-02 14:00:00,75.29,75.34,75.22,75.26,8542.0,75.29,75.34,75.22,75.26,8542.0
2016-03-02 14:10:00,75.27,75.28,75.18,75.26,8112.0,75.27,75.28,75.18,75.26,8112.0
2016-03-02 14:20:00,75.25,75.46,75.25,75.43,5195.0,75.25,75.46,75.25,75.43,5195.0
2016-03-02 14:30:00,75.46,75.59,75.46,75.56,10353.0,75.46,75.59,75.46,75.56,10353.0
2016-03-02 14:40:00,75.58,75.66,75.57,75.57,6387.0,75.58,75.66,75.57,75.57,6387.0
2016-03-02 14:50:00,75.58,75.63,75.52,75.54,16809.0,75.58,75.63,75.52,75.54,16809.0
2016-03-02 15:00:00,75.48,75.49,75.29,75.33,6412.0,75.48,75.49,75.29,75.33,6412.0
2016-03-02 15:10:00,75.31,75.46,75.31,75.43,8473.0,75.31,75.46,75.31,75.43,8473.0
2016-03-02 15:20:00,75.43,75.66,75.41,75.46,31641.0,75.43,75.66,75.41,75.46,31641.0
2016-03-02 15:30:00,75.43,75.64,75.35,75.64,21487.0,75.43,75.64,75.35,75.64,21487.0
2016-03-02 15:40:00,75.62,75.65,75.6,75.6,16333.0,75.62,75.65,75.6,75.6,16333.0
2016-03-02 15:50:00,75.61,75.62,75.48,75.6,49138.0,75.61,75.62,75.48,75.6,49138.0
2016-03-03 09:30:00,75.21,75.88,74.82,75.37,9940.0,75.21,75.88,74.82,75.37,9940.0
2016-03-03 09:40:00,75.47,75.67,75.32,75.66,3400.0,75.47,75.67,75.32,75.66,3400.0
2016-03-03 09:50:00,75.56,75.76,75.23,75.29,8300.0,75.56,75.76,75.23,75.29,8300.0
2016-03-03 10:00:00,75.31,75.4,75.0,75.0,12200.0,75.31,75.4,75.0,75.0,12200.0
2016-03-03 10:10:00,75.04,75.08,74.83,75.07,6200.0,75.04,75.08,74.83,75.07,6200.0
2016-03-03 10:20:00,75.08,75.09,74.94,75.09,4900.0,75.08,75.09,74.94,75.09,4900.0
2016-03-03 10:30:00,75.09,75.13,74.84,75.0,7697.0,75.09,75.13,74.84,75.0,7697.0
2016-03-03 10:40:00,75.03,75.1,74.95,75.03,13016.0,75.03,75.1,74.95,75.03,13016.0
2016-03-03 10:50:00,75.0,75.11,74.94,75.0,11514.0,75.0,75.11,74.94,75.0,11514.0
2016-03-03 11:00:00,74.99,75.04,74.9,74.93,8777.0,74.99,75.04,74.9,74.93,8777.0
2016-03-03 11:10:00,74.93,75.02,74.92,74.99,5400.0,74.93,75.02,74.92,74.99,5400.0
2016-03-03 11:20:00,75.0,75.03,74.76,74.76,8419.0,75.0,75.03,74.76,74.76,8419.0
2016-03-03 11:30:00,74.79,74.83,74.7,74.7,3920.0,74.79,74.83,74.7,74.7,3920.0
2016-03-03 11:40:00,74.76,74.89,74.76,74.89,1600.0,74.76,74.89,74.76,74.89,1600.0
2016-03-03 11:50:00,74.97,75.05,74.94,74.98,11025.0,74.97,75.05,74.94,74.98,11025.0
2016-03-03 12:00:00,74.99,74.99,74.84,74.97,3600.0,74.99,74.99,74.84,74.97,3600.0
2016-03-03 12:10:00,74.97,74.98,74.76,74.81,5187.0,74.97,74.98,74.76,74.81,5187.0
2016-03-03 12:20:00,74.77,74.88,74.74,74.81,3400.0,74.77,74.88,74.74,74.81,3400.0
2016-03-03 12:30:00,74.79,74.79,74.61,74.64,5454.0,74.79,74.79,74.61,74.64,5454.0
2016-03-03 12:40:00,74.63,74.63,74.44,74.47,7600.0,74.63,74.63,74.44,74.47,7600.0
2016-03-03 12:50:00,74.47,74.51,74.37,74.43,18014.0,74.47,74.51,74.37,74.43,18014.0
2016-03-03 13:00:00,74.42,74.54,74.42,74.54,2800.0,74.42,74.54,74.42,74.54,2800.0
2016-03-03 13:10:00,74.56,75.04,74.55,75.02,64801.0,74.56,75.04,74.55,75.02,64801.0
2016-03-03 13:20:00,75.0,75.03,74.81,74.88,8800.0,75.0,75.03,74.81,74.88,8800.0
2016-03-03 13:30:00,74.93,75.05,74.9,75.01,22200.0,74.93,75.05,74.9,75.01,22200.0
2016-03-03 13:40:00,75.01,75.15,75.0,75.0,8900.0,75.01,75.15,75.0,75.0,8900.0
2016-03-03 13:50:00,75.06,75.09,75.01,75.02,7190.0,75.06,75.09,75.01,75.02,7190.0
2016-03-03 14:00:00,75.05,75.06,74.9,74.98,4397.0,75.05,75.06,74.9,74.98,4397.0
2016-03-03 14:10:00,75.04,75.11,75.02,75.07,11705.0,75.04,75.11,75.02,75.07,11705.0
2016-03-03 14:20:00,75.06,75.2,75.04,75.17,8650.0,75.06,75.2,75.04,75.17,8650.0
2016-03-03 14:30:00,75.2,75.2,75.07,75.14,3905.0,75.2,75.2,75.07,75.14,3905.0
2016-03-03 14:40:00,75.15,75.24,75.15,75.23,4200.0,75.15,75.24,75.15,75.23,4200.0
2016-03-03 14:50:00,75.22,75.22,75.04,75.09,14676.0,75.22,75.22,75.04,75.09,14676.0
2016-03-03 15:00:00,75.16,75.32,75.12,75.27,5914.0,75.16,75.32,75.12,75.27,5914.0
2016-03-03 15:10:00,75.29,75.31,75.23,75.28,5750.0,75.29,75.31,75.23,75.28,5750.0
2016-03-03 15:20:00,75.27,75.44,75.27,75.38,6114.0,75.27,75.44,75.27,75.38,6114.0
2016-03-03 15:30:00,75.37,75.6,75.37,75.58,10003.0,75.37,75.6,75.37,75.58,10003.0
2016-03-03 15:40:00,75.58,75.6,75.48,75.51,14062.0,75.58,75.6,75.48,75.51,14062.0
2016-03-03 15:50:00,75.52,75.6,75.44,75.5,114879.0,75.52,75.6,75.44,75.5,114879.0
2016-03-04 09:30:00,75.7,75.96,75.56,75.56,3016.0,75.7,75.96,75.56,75.56,3016.0
2016-03-04 09:40:00,75.41,75.97,75.23,75.81,21924.0,75.41,75.97,75.23,75.81,21924.0
2016-03-04 09:50:00,75.95,75.97,75.45,75.64,14379.0,75.95,75.97,75.45,75.64,14379.0
2016-03-04 10:00:00,75.62,75.67,75.3,75.57,7020.0,75.62,75.67,75.3,75.57,7020.0
2016-03-04 10:10:00,75.52,76.0,75.41,75.9,15206.0,75.52,76.0,75.41,75.9,15206.0
2016-03-04 10:20:00,75.84,76.15,75.83,76.02,23050.0,75.84,76.15,75.83,76.02,23050.0
2016-03-04 10:30:00,76.06,76.13,75.94,76.12,16900.0,76.06,76.13,75.94,76.12,16900.0
2016-03-04 10:40:00,76.11,76.15,75.99,76.05,14042.0,76.11,76.15,75.99,76.05,14042.0
2016-03-04 10:50:00,76.07,76.21,75.94,76.2,16814.0,76.07,76.21,75.94,76.2,16814.0
2016-03-04 11:00:00,76.25,76.34,76.16,76.16,25999.0,76.25,76.34,76.16,76.16,25999.0
2016-03-04 11:10:00,76.15,76.3,76.07,76.27,21346.0,76.15,76.3,76.07,76.27,21346.0
2016-03-04 11:20:00,76.27,76.27,76.08,76.17,24335.0,76.27,76.27,76.08,76.17,24335.0
2016-03-04 11:30:00,76.2,76.25,76.06,76.06,6603.0,76.2,76.25,76.06,76.06,6603.0
2016-03-04 11:40:00,76.02,76.22,76.01,76.16,9150.0,76.02,76.22,76.01,76.16,9150.0
2016-03-04 11:50:00,76.2,76.29,76.15,76.2,20177.0,76.2,76.29,76.15,76.2,20177.0
2016-03-04 12:00:00,76.2,76.25,76.16,76.2,26684.0,76.2,76.25,76.16,76.2,26684.0
2016-03-04 12:10:00,76.14,76.28,76.1,76.23,12636.0,76.14,76.28,76.1,76.23,12636.0
2016-03-04 12:20:00,76.24,76.34,76.16,76.3,23051.0,76.24,76.34,76.16,76.3,23051.0
2016-03-04 12:30:00,76.3,76.47,76.3,76.36,6351.0,76.3,76.47,76.3,76.36,6351.0
2016-03-04 12:40:00,76.42,76.54,76.41,76.5,10281.0,76.42,76.54,76.41,76.5,10281.0
2016-03-04 12:50:00,76.53,76.6,76.47,76.6,5099.0,76.53,76.6,76.47,76.6,5099.0
2016-03-04 13:00:00,76.56,76.6,76.51,76.51,9161.0,76.56,76.6,76.51,76.51,9161.0
2016-03-04 13:10:00,76.54,76.56,76.33,76.36,6500.0,76.54,76.56,76.33,76.36,6500.0
2016-03-04 13:20:00,76.37,76.46,76.24,76.25,19953.0,76.37,76.46,76.24,76.25,19953.0
2016-03-04 13:30:00,76.25,76.39,76.17,76.39,8895.0,76.25,76.39,76.17,76.39,8895.0
2016-03-04 13:40:00,76.35,76.35,76.15,76.19,22919.0,76.35,76.35,76.15,76.19,22919.0
2016-03-04 13:50:00,76.2,76.38,76.15,76.32,13191.0,76.2,76.38,76.15,76.32,13191.0
2016-03-04 14:00:00,76.3,76.39,76.26,76.31,12283.0,76.3,76.39,76.26,76.31,12283.0
2016-03-04 14:10:00,76.28,76.39,76.25,76.29,17038.0,76.28,76.39,76.25,76.29,17038.0
2016-03-04 14:20:00,76.31,76.43,76.26,76.4,10592.0,76.31,76.43,76.26,76.4,10592.0
2016-03-04 14:30:00,76.38,76.4,76.22,76.27,7964.0,76.38,76.4,76.22,76.27,7964.0
2016-03-04 14:40:00,76.25,76.3,76.17,76.3,12163.0,76.25,76.3,76.17,76.3,12163.0
2016-03-04 14:50:00,76.28,76.38,76.2,76.31,20315.0,76.28,76.38,76.2,76.31,20315.0
2016-03-04 15:00:00,76.31,76.34,76.18,76.25,13381.0,76.31,76.34,76.18,76.25,13381.0
2016-03-04 15:10:00,76.25,76.42,76.19,76.3,20589.0,76.25,76.42,76.19,76.3,20589.0
2016-03-04 15:20:00,76.28,76.39,76.24,76.37,17191.0,76.28,76.39,76.24,76.37,17191.0
2016-03-04 15:30:00,76.37,76.49,76.37,76.4,20060.0,76.37,76.49,76.37,76.4,20060.0
2016-03-04 15:40:00,76.41,76.48,76.37,76.4,21298.0,76.41,76.48,76.37,76.4,21298.0
2016-03-04 15:50:00,76.4,76.44,76.28,76.43,63506.0,76.4,76.44,76.28,76.43,63506.0
2016-03-07 09:30:00,76.22,77.2,76.22,76.67,17782.0,76.22,77.2,76.22,76.67,17782.0
2016-03-07 09:40:00,76.75,76.9,76.3,76.46,6436.0,76.75,76.9,76.3,76.46,6436.0
2016-03-07 09:50:00,76.52,76.54,76.28,76.28,18389.0,76.52,76.54,76.28,76.28,18389.0
2016-03-07 10:00:00,76.33,76.66,76.27,76.66,8251.0,76.33,76.66,76.27,76.66,8251.0
2016-03-07 10:10:00,76.65,76.84,76.51,76.81,9000.0,76.65,76.84,76.51,76.81,9000.0
2016-03-07 10:20:00,76.81,76.94,76.7,76.88,5185.0,76.81,76.94,76.7,76.88,5185.0
2016-03-07 10:30:00,76.87,76.95,76.81,76.84,6875.0,76.87,76.95,76.81,76.84,6875.0
2016-03-07 10:40:00,76.81,76.87,76.76,76.84,10920.0,76.81,76.87,76.76,76.84,10920.0
2016-03-07 10:50:00,76.82,76.95,76.75,76.92,8400.0,76.82,76.95,76.75,76.92,8400.0
2016-03-07 11:00:00,76.95,77.31,76.92,77.22,24579.0,76.95,77.31,76.92,77.22,24579.0
2016-03-07 11:10:00,77.25,77.39,77.21,77.39,13217.0,77.25,77.39,77.21,77.39,13217.0
2016-03-07 11:20:00,77.38,77.67,77.35,77.6,18450.0,77.38,77.67,77.35,77.6,18450.0
2016-03-07 11:30:00,77.63,77.84,77.63,77.78,7274.0,77.63,77.84,77.63,77.78,7274.0
2016-03-07 11:40:00,77.78,77.87,77.67,77.87,13363.0,77.78,77.87,77.67,77.87,13363.0
2016-03-07 11:50:00,77.81,77.85,77.66,77.7,3900.0,77.81,77.85,77.66,77.7,3900.0
2016-03-07 12:00:00,77.74,77.74,77.6,77.65,6290.0,77.74,77.74,77.6,77.65,6290.0
2016-03-07 12:10:00,77.64,77.69,77.58,77.69,5625.0,77.64,77.69,77.58,77.69,5625.0
2016-03-07 12:20:00,77.69,77.75,77.63,77.68,4293.0,77.69,77.75,77.63,77.68,4293.0
2016-03-07 12:30:00,77.68,77.72,77.63,77.68,11677.0,77.68,77.72,77.63,77.68,11677.0
2016-03-07 12:40:00,77.67,77.76,77.66,77.68,7487.0,77.67,77.76,77.66,77.68,7487.0
2016-03-07 12:50:00,77.7,77.73,77.68,77.72,4301.0,77.7,77.73,77.68,77.72,4301.0
2016-03-07 13:00:00,77.73,77.73,77.64,77.68,2948.0,77.73,77.73,77.64,77.68,2948.0
2016-03-07 13:10:00,77.69,77.72,77.66,77.68,8700.0,77.69,77.72,77.66,77.68,8700.0
2016-03-07 13:20:00,77.68,77.7,77.66,77.68,12598.0,77.68,77.7,77.66,77.68,12598.0
2016-03-07 13:30:00,77.67,77.8,77.66,77.78,19121.0,77.67,77.8,77.66,77.78,19121.0
2016-03-07 13:40:00,77.82,77.87,77.8,77.84,5085.0,77.82,77.87,77.8,77.84,5085.0
2016-03-07 13:50:00,77.86,77.86,77.75,77.77,9287.0,77.86,77.86,77.75,77.77,9287.0
2016-03-07 14:00:00,77.73,77.81,77.67,77.76,6043.0,77.73,77.81,77.67,77.76,6043.0
2016-03-07 14:10:00,77.74,77.85,77.74,77.78,12586.0,77.74,77.85,77.74,77.78,12586.0
2016-03-07 14:20:00,77.78,77.88,77.78,77.83,13645.0,77.78,77.88,77.78,77.83,13645.0
2016-03-07 14:30:00,77.8,77.91,77.8,77.89,20446.0,77.8,77.91,77.8,77.89,20446.0
2016-03-07 14:40:00,77.89,77.94,77.83,77.94,9424.0,77.89,77.94,77.83,77.94,9424.0
2016-03-07 14:50:00,77.93,77.93,77.85,77.86,8674.0,77.93,77.93,77.85,77.86,8674.0
2016-03-07 15:00:00,77.86,77.86,77.64,77.65,28398.0,77.86,77.86,77.64,77.65,28398.0
2016-03-07 15:10:00,77.66,77.87,77.64,77.87,18408.0,77.66,77.87,77.64,77.87,18408.0
2016-03-07 15:20:00,77.87,77.87,77.82,77.85,10478.0,77.87,77.87,77.82,77.85,10478.0
2016-03-07 15:30:00,77.85,77.93,77.83,77.92,19254.0,77.85,77.93,77.83,77.92,19254.0
2016-03-07 15:40:00,77.93,77.94,77.67,77.67,21529.0,77.93,77.94,77.67,77.67,21529.0
2016-03-07 15:50:00,77.69,77.78,77.63,77.76,48004.0,77.69,77.78,77.63,77.76,48004.0
2016-03-08 09:30:00,77.8,77.82,76.82,76.87,17301.0,77.8,77.82,76.82,76.87,17301.0
2016-03-08 09:40:00,76.84,77.2,76.79,77.03,7739.0,76.84,77.2,76.79,77.03,7739.0
2016-03-08 09:50:00,77.17,77.44,77.05,77.11,35755.0,77.17,77.44,77.05,77.11,35755.0
2016-03-08 10:00:00,77.06,77.19,76.91,77.01,49561.0,77.06,77.19,76.91,77.01,49561.0
2016-03-08 10:10:00,77.01,77.15,76.79,76.87,11417.0,77.01,77.15,76.79,76.87,11417.0
2016-03-08 10:20:00,76.92,77.03,76.79,76.79,6676.0,76.92,77.03,76.79,76.79,6676.0
2016-03-08 10:30:00,76.79,76.79,76.45,76.45,16440.0,76.79,76.79,76.45,76.45,16440.0
2016-03-08 10:40:00,76.45,76.45,76.2,76.21,12643.0,76.45,76.45,76.2,76.21,12643.0
2016-03-08 10:50:00,76.25,76.44,76.22,76.44,8516.0,76.25,76.44,76.22,76.44,8516.0
2016-03-08 11:00:00,76.59,76.71,76.58,76.7,3800.0,76.59,76.71,76.58,76.7,3800.0
2016-03-08 11:10:00,76.72,76.75,76.42,76.42,3080.0,76.72,76.75,76.42,76.42,3080.0
2016-03-08 11:20:00,76.42,76.49,76.28,76.35,16107.0,76.42,76.49,76.28,76.35,16107.0
2016-03-08 11:30:00,76.35,76.65,76.35,76.62,4600.0,76.35,76.65,76.35,76.62,4600.0
2016-03-08 11:40:00,76.6,76.99,76.6,76.99,14067.0,76.6,76.99,76.6,76.99,14067.0
2016-03-08 11:50:00,77.0,77.0,76.81,76.84,5836.0,77.0,77.0,76.81,76.84,5836.0
2016-03-08 12:00:00,76.83,76.83,76.65,76.74,3700.0,76.83,76.83,76.65,76.74,3700.0
2016-03-08 12:10:00,76.75,76.86,76.72,76.86,5802.0,76.75,76.86,76.72,76.86,5802.0
2016-03-08 12:20:00,76.86,76.92,76.71,76.71,1900.0,76.86,76.92,76.71,76.71,1900.0
2016-03-08 12:30:00,76.74,76.74,76.41,76.41,4200.0,76.74,76.74,76.41,76.41,4200.0
2016-03-08 12:40:00,76.45,76.45,76.28,76.31,3100.0,76.45,76.45,76.28,76.31,3100.0
2016-03-08 12:50:00,76.28,76.28,76.19,76.27,4000.0,76.28,76.28,76.19,76.27,4000.0
2016-03-08 13:00:00,76.28,76.44,76.28,76.36,3857.0,76.28,76.44,76.28,76.36,3857.0
2016-03-08 13:10:00,76.4,76.59,76.34,76.59,7200.0,76.4,76.59,76.34,76.59,7200.0
2016-03-08 13:20:00,76.65,77.04,76.64,76.97,12337.0,76.65,77.04,76.64,76.97,12337.0
2016-03-08 13:30:00,76.96,77.0,76.9,76.99,6764.0,76.96,77.0,76.9,76.99,6764.0
2016-03-08 13:40:00,76.97,76.97,76.82,76.93,5444.0,76.97,76.97,76.82,76.93,5444.0
2016-03-08 13:50:00,76.93,76.93,76.81,76.81,1649.0,76.93,76.93,76.81,76.81,1649.0
2016-03-08 14:00:00,76.81,76.95,76.69,76.89,6300.0,76.81,76.95,76.69,76.89,6300.0
2016-03-08 14:10:00,76.92,77.02,76.89,76.98,6535.0,76.92,77.02,76.89,76.98,6535.0
2016-03-08 14:20:00,76.98,76.98,76.81,76.85,4200.0,76.98,76.98,76.81,76.85,4200.0
2016-03-08 14:30:00,76.9,77.06,76.9,76.95,9300.0,76.9,77.06,76.9,76.95,9300.0
2016-03-08 14:40:00,76.99,77.03,76.86,76.97,22012.0,76.99,77.03,76.86,76.97,22012.0
2016-03-08 14:50:00,77.01,77.05,76.85,77.05,12147.0,77.01,77.05,76.85,77.05,12147.0
2016-03-08 15:00:00,77.02,77.07,76.95,76.99,18774.0,77.02,77.07,76.95,76.99,18774.0
2016-03-08 15:10:00,77.0,77.26,76.99,77.09,30236.0,77.0,77.26,76.99,77.09,30236.0
2016-03-08 15:20:00,77.1,77.3,77.08,77.18,15542.0,77.1,77.3,77.08,77.18,15542.0
2016-03-08 15:30:00,77.16,77.2,77.1,77.14,12600.0,77.16,77.2,77.1,77.14,12600.0
2016-03-08 15:40:00,77.13,77.24,77.08,77.2,20116.0,77.13,77.24,77.08,77.2,20116.0
2016-03-08 15:50:00,77.21,77.21,77.03,77.19,34792.0,77.21,77.21,77.03,77.19,34792.0
2016-03-09 09:30:00,77.18,77.65,75.08,77.31,14453.0,77.18,77.65,75.08,77.31,14453.0
2016-03-09 09:40:00,77.31,77.4,77.01,77.09,11835.0,77.31,77.4,77.01,77.09,11835.0
2016-03-09 09:50:00,77.13,77.4,77.04,77.29,18485.0,77.13,77.4,77.04,77.29,18485.0
2016-03-09 10:00:00,77.28,77.33,77.07,77.18,16311.0,77.28,77.33,77.07,77.18,16311.0
2016-03-09 10:10:00,77.2,77.47,77.19,77.2,7800.0,77.2,77.47,77.19,77.2,7800.0
2016-03-09 10:20:00,77.22,77.39,77.08,77.14,7208.0,77.22,77.39,77.08,77.14,7208.0
2016-03-09 10:30:00,77.17,77.37,77.08,77.13,11656.0,77.17,77.37,77.08,77.13,11656.0
2016-03-09 10:40:00,77.11,77.11,76.83,76.85,9184.0,77.11,77.11,76.83,76.85,9184.0
2016-03-09 10:50:00,76.84,76.84,76.65,76.77,7900.0,76.84,76.84,76.65,76.77,7900.0
2016-03-09 11:00:00,76.76,76.93,76.66,76.66,10300.0,76.76,76.93,76.66,76.66,10300.0
2016-03-09 11:10:00,76.67,76.93,76.66,76.84,11700.0,76.67,76.93,76.66,76.84,11700.0
2016-03-09 11:20:00,76.86,77.05,76.85,76.91,16712.0,76.86,77.05,76.85,76.91,16712.0
2016-03-09 11:30:00,76.99,77.07,76.95,77.01,18659.0,76.99,77.07,76.95,77.01,18659.0
2016-03-09 11:40:00,77.03,77.28,76.96,77.28,11265.0,77.03,77.28,76.96,77.28,11265.0
2016-03-09 11:50:00,77.26,77.42,77.18,77.37,10300.0,77.26,77.42,77.18,77.37,10300.0
2016-03-09 12:00:00,77.39,77.39,77.22,77.29,9500.0,77.39,77.39,77.22,77.29,9500.0
2016-03-09 12:10:00,77.29,77.31,77.15,77.15,4300.0,77.29,77.31,77.15,77.15,4300.0
2016-03-09 12:20:00,77.15,77.24,77.15,77.22,7400.0,77.15,77.24,77.15,77.22,7400.0
2016-03-09 12:30:00,77.2,77.26,77.06,77.2,7881.0,77.2,77.26,77.06,77.2,7881.0
2016-03-09 12:40:00,77.17,77.28,77.13,77.13,13676.0,77.17,77.28,77.13,77.13,13676.0
2016-03-09 12:50:00,77.12,77.13,77.07,77.12,5200.0,77.12,77.13,77.07,77.12,5200.0
2016-03-09 13:00:00,77.08,77.11,76.99,77.03,11731.0,77.08,77.11,76.99,77.03,11731.0
2016-03-09 13:10:00,77.02,77.2,76.99,77.2,10375.0,77.02,77.2,76.99,77.2,10375.0
2016-03-09 13:20:00,77.14,77.32,77.13,77.18,6200.0,77.14,77.32,77.13,77.18,6200.0
2016-03-09 13:30:00,77.23,77.32,77.14,77.23,11004.0,77.23,77.32,77.14,77.23,11004.0
2016-03-09 13:40:00,77.22,77.5,77.21,77.5,11407.0,77.22,77.5,77.21,77.5,11407.0
2016-03-09 13:50:00,77.52,77.62,77.47,77.57,6667.0,77.52,77.62,77.47,77.57,6667.0
2016-03-09 14:00:00,77.54,77.75,77.51,77.74,8600.0,77.54,77.75,77.51,77.74,8600.0
2016-03-09 14:10:00,77.76,77.79,77.69,77.77,5006.0,77.76,77.79,77.69,77.77,5006.0
2016-03-09 14:20:00,77.71,77.82,77.64,77.77,11016.0,77.71,77.82,77.64,77.77,11016.0
2016-03-09 14:30:00,77.78,77.79,77.51,77.65,9385.0,77.78,77.79,77.51,77.65,9385.0
2016-03-09 14:40:00,77.65,77.77,77.63,77.77,5288.0,77.65,77.77,77.63,77.77,5288.0
2016-03-09 14:50:00,77.76,77.82,77.75,77.8,4997.0,77.76,77.82,77.75,77.8,4997.0
2016-03-09 15:00:00,77.78,77.9,77.78,77.84,10806.0,77.78,77.9,77.78,77.84,10806.0
2016-03-09 15:10:00,77.85,77.85,77.62,77.69,8827.0,77.85,77.85,77.62,77.69,8827.0
2016-03-09 15:20:00,77.69,77.83,77.67,77.78,10075.0,77.69,77.83,77.67,77.78,10075.0
2016-03-09 15:30:00,77.77,78.04,77.76,77.92,38982.0,77.77,78.04,77.76,77.92,38982.0
2016-03-09 15:40:00,77.9,77.94,77.82,77.84,19919.0,77.9,77.94,77.82,77.84,19919.0
2016-03-09 15:50:00,77.83,77.95,77.8,77.93,52836.0,77.83,77.95,77.8,77.93,52836.0
2016-03-10 09:30:00,78.38,78.38,77.92,78.11,10255.0,78.38,78.38,77.92,78.11,10255.0
2016-03-10 09:40:00,78.05,78.14,77.81,77.9,7565.0,78.05,78.14,77.81,77.9,7565.0
2016-03-10 09:50:00,78.1,78.23,77.94,78.1,16832.0,78.1,78.23,77.94,78.1,16832.0
2016-03-10 10:00:00,78.13,78.22,77.95,77.95,8290.0,78.13,78.22,77.95,77.95,8290.0
2016-03-10 10:10:00,77.96,77.98,77.75,77.81,4300.0,77.96,77.98,77.75,77.81,4300.0
2016-03-10 10:20:00,77.82,77.91,77.7,77.77,6250.0,77.82,77.91,77.7,77.77,6250.0
2016-03-10 10:30:00,77.76,77.76,77.33,77.4,4891.0,77.76,77.76,77.33,77.4,4891.0
2016-03-10 10:40:00,77.4,77.79,77.4,77.59,4526.0,77.4,77.79,77.4,77.59,4526.0
2016-03-10 10:50:00,77.52,77.54,77.32,77.41,12700.0,77.52,77.54,77.32,77.41,12700.0
2016-03-10 11:00:00,77.49,77.54,77.36,77.49,10170.0,77.49,77.54,77.36,77.49,10170.0
2016-03-10 11:10:00,77.5,77.63,77.43,77.43,6700.0,77.5,77.63,77.43,77.43,6700.0
2016-03-10 11:20:00,77.38,77.42,77.23,77.35,29239.0,77.38,77.42,77.23,77.35,29239.0
2016-03-10 11:30:00,77.38,77.41,77.1,77.18,9646.0,77.38,77.41,77.1,77.18,9646.0
2016-03-10 11:40:00,77.19,77.39,77.17,77.37,4900.0,77.19,77.39,77.17,77.37,4900.0
2016-03-10 11:50:00,77.35,77.42,77.26,77.35,6445.0,77.35,77.42,77.26,77.35,6445.0
2016-03-10 12:00:00,77.33,77.46,77.23,77.34,3700.0,77.33,77.46,77.23,77.34,3700.0
2016-03-10 12:10:00,77.34,77.63,77.34,77.62,5000.0,77.34,77.63,77.34,77.62,5000.0
2016-03-10 12:20:00,77.57,77.62,77.5,77.52,3298.0,77.57,77.62,77.5,77.52,3298.0
2016-03-10 12:30:00,77.51,77.6,77.22,77.23,6700.0,77.51,77.6,77.22,77.23,6700.0
2016-03-10 12:40:00,77.19,77.19,77.01,77.08,3100.0,77.19,77.19,77.01,77.08,3100.0
2016-03-10 12:50:00,77.09,77.19,77.05,77.08,4752.0,77.09,77.19,77.05,77.08,4752.0
2016-03-10 13:00:00,77.06,77.1,76.89,76.9,3700.0,77.06,77.1,76.89,76.9,3700.0
2016-03-10 13:10:00,76.87,76.9,76.66,76.76,9224.0,76.87,76.9,76.66,76.76,9224.0
2016-03-10 13:20:00,76.79,77.26,76.78,77.26,11911.0,76.79,77.26,76.78,77.26,11911.0
2016-03-10 13:30:00,77.24,77.31,77.0,77.05,7498.0,77.24,77.31,77.0,77.05,7498.0
2016-03-10 13:40:00,77.06,77.06,76.8,76.8,9498.0,77.06,77.06,76.8,76.8,9498.0
2016-03-10 13:50:00,76.81,77.04,76.81,76.9,7530.0,76.81,77.04,76.81,76.9,7530.0
2016-03-10 14:00:00,76.92,77.14,76.92,77.01,13070.0,76.92,77.14,76.92,77.01,13070.0
2016-03-10 14:10:00,76.98,77.1,76.86,77.06,8477.0,76.98,77.1,76.86,77.06,8477.0
2016-03-10 14:20:00,77.01,77.07,76.87,76.92,10400.0,77.01,77.07,76.87,76.92,10400.0
2016-03-10 14:30:00,76.89,77.05,76.82,76.86,11536.0,76.89,77.05,76.82,76.86,11536.0
2016-03-10 14:40:00,76.84,77.35,76.84,77.35,9286.0,76.84,77.35,76.84,77.35,9286.0
2016-03-10 14:50:00,77.31,77.42,77.1,77.1,6890.0,77.31,77.42,77.1,77.1,6890.0
2016-03-10 15:00:00,77.11,77.26,76.96,77.08,8777.0,77.11,77.26,76.96,77.08,8777.0
2016-03-10 15:10:00,77.05,77.39,76.94,77.29,12035.0,77.05,77.39,76.94,77.29,12035.0
2016-03-10 15:20:00,77.29,77.41,77.08,77.4,11807.0,77.29,77.41,77.08,77.4,11807.0
2016-03-10 15:30:00,77.4,77.46,77.26,77.26,19850.0,77.4,77.46,77.26,77.26,19850.0
2016-03-10 15:40:00,77.26,77.35,77.18,77.19,20413.0,77.26,77.35,77.18,77.19,20413.0
2016-03-10 15:50:00,77.23,77.43,77.21,77.41,76382.0,77.23,77.43,77.21,77.41,76382.0
2016-03-11 09:30:00,78.0,78.33,77.6,78.0,4022.0,78.0,78.33,77.6,78.0,4022.0
2016-03-11 09:40:00,77.77,78.22,77.62,78.1,5940.0,77.77,78.22,77.62,78.1,5940.0
2016-03-11 09:50:00,78.07,78.08,77.77,77.88,15513.0,78.07,78.08,77.77,77.88,15513.0
2016-03-11 10:00:00,77.91,78.01,77.86,77.97,3001.0,77.91,78.01,77.86,77.97,3001.0
2016-03-11 10:10:00,77.95,78.04,77.94,77.99,8848.0,77.95,78.04,77.94,77.99,8848.0
2016-03-11 10:20:00,77.94,78.01,77.86,77.91,4301.0,77.94,78.01,77.86,77.91,4301.0
2016-03-11 10:30:00,77.93,78.08,77.9,78.01,11379.0,77.93,78.08,77.9,78.01,11379.0
2016-03-11 10:40:00,78.07,78.36,78.07,78.33,4400.0,78.07,78.36,78.07,78.33,4400.0
2016-03-11 10:50:00,78.21,78.37,78.21,78.3,3035.0,78.21,78.37,78.21,78.3,3035.0
2016-03-11 11:00:00,78.33,78.42,78.14,78.14,3915.0,78.33,78.42,78.14,78.14,3915.0
2016-03-11 11:10:00,78.22,78.25,78.11,78.19,7775.0,78.22,78.25,78.11,78.19,7775.0
2016-03-11 11:20:00,78.37,78.49,78.31,78.48,6269.0,78.37,78.49,78.31,78.48,6269.0
2016-03-11 11:30:00,78.43,78.49,78.21,78.23,7747.0,78.43,78.49,78.21,78.23,7747.0
2016-03-11 11:40:00,78.22,78.23,78.02,78.02,5110.0,78.22,78.23,78.02,78.02,5110.0
2016-03-11 11:50:00,78.06,78.09,77.97,77.98,5750.0,78.06,78.09,77.97,77.98,5750.0
2016-03-11 12:00:00,77.98,78.04,77.89,78.03,6096.0,77.98,78.04,77.89,78.03,6096.0
2016-03-11 12:10:00,78.04,78.04,77.92,77.97,3757.0,78.04,78.04,77.92,77.97,3757.0
2016-03-11 12:20:00,77.95,78.19,77.95,78.16,6288.0,77.95,78.19,77.95,78.16,6288.0
2016-03-11 12:30:00,78.21,78.21,78.01,78.02,2423.0,78.21,78.21,78.01,78.02,2423.0
2016-03-11 12:40:00,77.99,78.13,77.9,77.91,12423.0,77.99,78.13,77.9,77.91,12423.0
2016-03-11 12:50:00,77.87,77.96,77.86,77.86,2450.0,77.87,77.96,77.86,77.86,2450.0
2016-03-11 13:00:00,77.84,77.94,77.8,77.9,5977.0,77.84,77.94,77.8,77.9,5977.0
2016-03-11 13:10:00,77.91,78.05,77.91,78.05,3600.0,77.91,78.05,77.91,78.05,3600.0
2016-03-11 13:20:00,78.08,78.37,78.08,78.37,4100.0,78.08,78.37,78.08,78.37,4100.0
2016-03-11 13:30:00,78.37,78.39,78.2,78.22,4800.0,78.37,78.39,78.2,78.22,4800.0
2016-03-11 13:40:00,78.2,78.23,78.06,78.12,8167.0,78.2,78.23,78.06,78.12,8167.0
2016-03-11 13:50:00,78.09,78.09,77.95,78.05,14547.0,78.09,78.09,77.95,78.05,14547.0
2016-03-11 14:00:00,78.05,78.13,78.05,78.09,5868.0,78.05,78.13,78.05,78.09,5868.0
2016-03-11 14:10:00,78.06,78.06,77.95,78.04,3900.0,78.06,78.06,77.95,78.04,3900.0
2016-03-11 14:20:00,78.02,78.02,77.93,77.94,6173.0,78.02,78.02,77.93,77.94,6173.0
2016-03-11 14:30:00,77.95,78.02,77.92,77.94,3245.0,77.95,78.02,77.92,77.94,3245.0
2016-03-11 14:40:00,77.94,78.04,77.89,77.96,4940.0,77.94,78.04,77.89,77.96,4940.0
2016-03-11 14:50:00,77.99,78.01,77.94,77.99,4388.0,77.99,78.01,77.94,77.99,4388.0
2016-03-11 15:00:00,77.99,78.06,77.97,78.06,10806.0,77.99,78.06,77.97,78.06,10806.0
2016-03-11 15:10:00,78.06,78.12,78.01,78.12,8433.0,78.06,78.12,78.01,78.12,8433.0
2016-03-11 15:20:00,78.13,78.22,78.13,78.16,8570.0,78.13,78.22,78.13,78.16,8570.0
2016-03-11 15:30:00,78.19,78.19,78.11,78.14,4979.0,78.19,78.19,78.11,78.14,4979.0
2016-03-11 15:40:00,78.15,78.21,78.14,78.19,8400.0,78.15,78.21,78.14,78.19,8400.0
2016-03-11 15:50:00,78.18,78.23,78.09,78.13,29842.0,78.18,78.23,78.09,78.13,29842.0
2016-03-14 09:30:00,78.13,78.15,77.43,78.15,4040.0,78.13,78.15,77.43,78.15,4040.0
2016-03-14 09:40:00,78.22,78.22,78.22,78.22,100.0,78.22,78.22,78.22,78.22,100.0
2016-03-14 09:50:00,78.14,78.28,77.9,77.9,3950.0,78.14,78.28,77.9,77.9,3950.0
2016-03-14 10:00:00,77.9,78.05,77.83,78.04,5072.0,77.9,78.05,77.83,78.04,5072.0
2016-03-14 10:10:00,78.1,78.1,77.6,77.6,3500.0,78.1,78.1,77.6,77.6,3500.0
2016-03-14 10:20:00,77.54,77.54,77.32,77.4,6100.0,77.54,77.54,77.32,77.4,6100.0
2016-03-14 10:30:00,77.46,77.46,77.0,77.0,10955.0,77.46,77.46,77.0,77.0,10955.0
2016-03-14 10:40:00,76.95,77.13,76.84,77.05,9904.0,76.95,77.13,76.84,77.05,9904.0
2016-03-14 10:50:00,77.08,77.08,76.88,76.89,3100.0,77.08,77.08,76.88,76.89,3100.0
2016-03-14 11:00:00,76.91,77.15,76.88,77.09,7100.0,76.91,77.15,76.88,77.09,7100.0
2016-03-14 11:10:00,77.14,77.26,77.14,77.26,2800.0,77.14,77.26,77.14,77.26,2800.0
2016-03-14 11:20:00,77.26,77.38,77.22,77.22,13475.0,77.26,77.38,77.22,77.22,13475.0
2016-03-14 11:30:00,77.2,77.38,77.14,77.35,10210.0,77.2,77.38,77.14,77.35,10210.0
2016-03-14 11:40:00,77.37,77.42,77.3,77.32,3200.0,77.37,77.42,77.3,77.32,3200.0
2016-03-14 11:50:00,77.27,77.33,77.02,77.02,3039.0,77.27,77.33,77.02,77.02,3039.0
2016-03-14 12:00:00,77.02,77.27,77.02,77.2,7000.0,77.02,77.27,77.02,77.2,7000.0
2016-03-14 12:10:00,77.25,77.41,77.25,77.41,3877.0,77.25,77.41,77.25,77.41,3877.0
2016-03-14 12:20:00,77.42,77.48,77.41,77.48,1200.0,77.42,77.48,77.41,77.48,1200.0
2016-03-14 12:30:00,77.45,77.47,77.41,77.47,900.0,77.45,77.47,77.41,77.47,900.0
2016-03-14 12:40:00,77.47,77.52,77.43,77.47,3399.0,77.47,77.52,77.43,77.47,3399.0
2016-03-14 12:50:00,77.47,77.53,77.42,77.47,2569.0,77.47,77.53,77.42,77.47,2569.0
2016-03-14 13:00:00,77.54,77.64,77.52,77.56,14800.0,77.54,77.64,77.52,77.56,14800.0
2016-03-14 13:10:00,77.58,77.63,77.55,77.6,6000.0,77.58,77.63,77.55,77.6,6000.0
2016-03-14 13:20:00,77.66,77.72,77.6,77.69,3332.0,77.66,77.72,77.6,77.69,3332.0
2016-03-14 13:30:00,77.67,77.85,77.61,77.84,5500.0,77.67,77.85,77.61,77.84,5500.0
2016-03-14 13:40:00,77.84,77.89,77.72,77.79,5448.0,77.84,77.89,77.72,77.79,5448.0
2016-03-14 13:50:00,77.83,77.85,77.77,77.83,4325.0,77.83,77.85,77.77,77.83,4325.0
2016-03-14 14:00:00,77.83,77.89,77.75,77.81,6700.0,77.83,77.89,77.75,77.81,6700.0
2016-03-14 14:10:00,77.8,77.91,77.8,77.91,3200.0,77.8,77.91,77.8,77.91,3200.0
2016-03-14 14:20:00,77.9,77.94,77.85,77.89,3426.0,77.9,77.94,77.85,77.89,3426.0
2016-03-14 14:30:00,77.94,78.04,77.94,78.04,10308.0,77.94,78.04,77.94,78.04,10308.0
2016-03-14 14:40:00,78.08,78.17,78.03,78.1,9042.0,78.08,78.17,78.03,78.1,9042.0
2016-03-14 14:50:00,78.09,78.09,77.97,78.05,4200.0,78.09,78.09,77.97,78.05,4200.0
2016-03-14 15:00:00,78.04,78.04,77.85,77.86,4800.0,78.04,78.04,77.85,77.86,4800.0
2016-03-14 15:10:00,77.89,77.93,77.86,77.91,11532.0,77.89,77.93,77.86,77.91,11532.0
2016-03-14 15:20:00,77.92,78.2,77.92,78.16,9450.0,77.92,78.2,77.92,78.16,9450.0
2016-03-14 15:30:00,78.15,78.18,78.03,78.18,5923.0,78.15,78.18,78.03,78.18,5923.0
2016-03-14 15:40:00,78.18,78.36,78.15,78.32,20944.0,78.18,78.36,78.15,78.32,20944.0
2016-03-14 15:50:00,78.33,78.38,78.18,78.22,27428.0,78.33,78.38,78.18,78.22,27428.0
2016-03-15 09:30:00,77.49,77.99,77.49,77.78,16830.0,77.49,77.99,77.49,77.78,16830.0
2016-03-15 09:40:00,77.79,78.14,77.79,78.14,6357.0,77.79,78.14,77.79,78.14,6357.0
2016-03-15 09:50:00,78.17,78.17,77.68,77.88,16634.0,78.17,78.17,77.68,77.88,16634.0
2016-03-15 10:00:00,77.82,77.9,77.59,77.65,16903.0,77.82,77.9,77.59,77.65,16903.0
2016-03-15 10:10:00,77.69,77.69,77.13,77.19,11766.0,77.69,77.69,77.13,77.19,11766.0
2016-03-15 10:20:00,77.23,77.58,77.12,77.51,21882.0,77.23,77.58,77.12,77.51,21882.0
2016-03-15 10:30:00,77.56,77.6,77.39,77.44,5900.0,77.56,77.6,77.39,77.44,5900.0
2016-03-15 10:40:00,77.49,77.6,77.15,77.15,15772.0,77.49,77.6,77.15,77.15,15772.0
2016-03-15 10:50:00,77.11,77.13,76.88,77.13,18725.0,77.11,77.13,76.88,77.13,18725.0
2016-03-15 11:00:00,77.13,77.34,77.07,77.34,6500.0,77.13,77.34,77.07,77.34,6500.0
2016-03-15 11:10:00,77.33,77.38,77.13,77.2,7500.0,77.33,77.38,77.13,77.2,7500.0
2016-03-15 11:20:00,77.16,77.42,77.11,77.27,11688.0,77.16,77.42,77.11,77.27,11688.0
2016-03-15 11:30:00,77.24,77.29,77.16,77.19,10659.0,77.24,77.29,77.16,77.19,10659.0
2016-03-15 11:40:00,77.2,77.22,77.08,77.11,12501.0,77.2,77.22,77.08,77.11,12501.0
2016-03-15 11:50:00,77.1,77.1,76.93,76.94,3500.0,77.1,77.1,76.93,76.94,3500.0
2016-03-15 12:00:00,76.96,77.05,76.93,77.05,13807.0,76.96,77.05,76.93,77.05,13807.0
2016-03-15 12:10:00,77.05,77.26,76.98,77.14,69100.0,77.05,77.26,76.98,77.14,69100.0
2016-03-15 12:20:00,77.14,77.24,77.1,77.15,6866.0,77.14,77.24,77.1,77.15,6866.0
2016-03-15 12:30:00,77.14,77.19,77.1,77.15,5065.0,77.14,77.19,77.1,77.15,5065.0
2016-03-15 12:40:00,77.15,77.18,76.96,76.98,44300.0,77.15,77.18,76.96,76.98,44300.0
2016-03-15 12:50:00,76.96,77.03,76.84,77.0,15267.0,76.96,77.03,76.84,77.0,15267.0
2016-03-15 13:00:00,77.0,77.03,76.79,76.79,21720.0,77.0,77.03,76.79,76.79,21720.0
2016-03-15 13:10:00,76.79,76.92,76.79,76.86,11400.0,76.79,76.92,76.79,76.86,11400.0
2016-03-15 13:20:00,76.9,77.1,76.9,77.07,6200.0,76.9,77.1,76.9,77.07,6200.0
2016-03-15 13:30:00,77.08,77.17,77.07,77.15,17246.0,77.08,77.17,77.07,77.15,17246.0
2016-03-15 13:40:00,77.15,77.34,77.15,77.28,21300.0,77.15,77.34,77.15,77.28,21300.0
2016-03-15 13:50:00,77.27,77.28,77.19,77.19,25801.0,77.27,77.28,77.19,77.19,25801.0
2016-03-15 14:00:00,77.22,77.32,77.17,77.3,23064.0,77.22,77.32,77.17,77.3,23064.0
2016-03-15 14:10:00,77.31,77.34,77.2,77.22,7857.0,77.31,77.34,77.2,77.22,7857.0
2016-03-15 14:20:00,77.22,77.22,77.14,77.2,6486.0,77.22,77.22,77.14,77.2,6486.0
2016-03-15 14:30:00,77.2,77.23,77.1,77.14,10260.0,77.2,77.23,77.1,77.14,10260.0
2016-03-15 14:40:00,77.13,77.19,77.11,77.15,12843.0,77.13,77.19,77.11,77.15,12843.0
2016-03-15 14:50:00,77.14,77.21,77.1,77.21,10301.0,77.14,77.21,77.1,77.21,10301.0
2016-03-15 15:00:00,77.2,77.34,77.17,77.34,17313.0,77.2,77.34,77.17,77.34,17313.0
2016-03-15 15:10:00,77.34,77.37,77.22,77.31,10050.0,77.34,77.37,77.22,77.31,10050.0
2016-03-15 15:20:00,77.27,77.28,77.14,77.21,51046.0,77.27,77.28,77.14,77.21,51046.0
2016-03-15 15:30:00,77.21,77.23,77.13,77.15,68337.0,77.21,77.23,77.13,77.15,68337.0
2016-03-15 15:40:00,77.17,77.2,76.95,76.95,49998.0,77.17,77.2,76.95,76.95,49998.0
2016-03-15 15:50:00,76.94,77.11,76.93,77.03,57885.0,76.94,77.11,76.93,77.03,57885.0
2016-03-16 09:30:00,76.26,76.41,75.72,76.3,17870.0,76.26,76.41,75.72,76.3,17870.0
2016-03-16 09:40:00,76.32,76.32,74.95,75.08,28297.0,76.32,76.32,74.95,75.08,28297.0
2016-03-16 09:50:00,75.03,75.39,74.97,75.03,32553.0,75.03,75.39,74.97,75.03,32553.0
2016-03-16 10:00:00,75.03,75.18,74.77,74.91,14700.0,75.03,75.18,74.77,74.91,14700.0
2016-03-16 10:10:00,74.85,74.95,74.33,74.39,15748.0,74.85,74.95,74.33,74.39,15748.0
2016-03-16 10:20:00,74.3,74.58,73.97,74.55,86519.0,74.3,74.58,73.97,74.55,86519.0
2016-03-16 10:30:00,74.64,74.84,74.58,74.58,29923.0,74.64,74.84,74.58,74.58,29923.0
2016-03-16 10:40:00,74.66,74.66,74.23,74.23,50052.0,74.66,74.66,74.23,74.23,50052.0
2016-03-16 10:50:00,74.24,74.29,74.09,74.09,14460.0,74.24,74.29,74.09,74.09,14460.0
2016-03-16 11:00:00,74.09,74.1,73.6,73.65,20045.0,74.09,74.1,73.6,73.65,20045.0
2016-03-16 11:10:00,73.72,73.73,73.37,73.43,31363.0,73.72,73.73,73.37,73.43,31363.0
2016-03-16 11:20:00,73.47,73.5,73.3,73.42,12665.0,73.47,73.5,73.3,73.42,12665.0
2016-03-16 11:30:00,73.39,73.41,73.02,73.08,11139.0,73.39,73.41,73.02,73.08,11139.0
2016-03-16 11:40:00,73.11,73.42,73.06,73.06,18426.0,73.11,73.42,73.06,73.06,18426.0
2016-03-16 11:50:00,73.07,73.12,72.88,72.89,10000.0,73.07,73.12,72.88,72.89,10000.0
2016-03-16 12:00:00,72.9,73.29,72.9,73.22,23622.0,72.9,73.29,72.9,73.22,23622.0
2016-03-16 12:10:00,73.25,73.36,73.24,73.29,4016.0,73.25,73.36,73.24,73.29,4016.0
2016-03-16 12:20:00,73.29,73.29,73.08,73.08,24378.0,73.29,73.29,73.08,73.08,24378.0
2016-03-16 12:30:00,73.09,73.23,73.09,73.14,8916.0,73.09,73.23,73.09,73.14,8916.0
2016-03-16 12:40:00,73.15,73.21,72.99,73.05,10246.0,73.15,73.21,72.99,73.05,10246.0
2016-03-16 12:50:00,72.99,73.25,72.99,73.23,4714.0,72.99,73.25,72.99,73.23,4714.0
2016-03-16 13:00:00,73.23,73.59,73.22,73.53,10022.0,73.23,73.59,73.22,73.53,10022.0
2016-03-16 13:10:00,73.61,73.7,73.37,73.66,5436.0,73.61,73.7,73.37,73.66,5436.0
2016-03-16 13:20:00,73.67,73.85,73.62,73.7,4917.0,73.67,73.85,73.62,73.7,4917.0
2016-03-16 13:30:00,73.64,73.65,73.45,73.46,9264.0,73.64,73.65,73.45,73.46,9264.0
2016-03-16 13:40:00,73.45,73.58,73.31,73.35,7600.0,73.45,73.58,73.31,73.35,7600.0
2016-03-16 13:50:00,73.34,73.49,73.29,73.45,9928.0,73.34,73.49,73.29,73.45,9928.0
2016-03-16 14:00:00,73.5,74.13,73.5,73.69,16987.0,73.5,74.13,73.5,73.69,16987.0
2016-03-16 14:10:00,73.79,73.79,73.6,73.6,10605.0,73.79,73.79,73.6,73.6,10605.0
2016-03-16 14:20:00,73.63,74.07,73.59,74.01,8577.0,73.63,74.07,73.59,74.01,8577.0
2016-03-16 14:30:00,74.02,74.02,73.8,73.95,5836.0,74.02,74.02,73.8,73.95,5836.0
2016-03-16 14:40:00,73.93,74.1,73.93,74.07,9344.0,73.93,74.1,73.93,74.07,9344.0
2016-03-16 14:50:00,74.01,74.05,73.82,73.82,8660.0,74.01,74.05,73.82,73.82,8660.0
2016-03-16 15:00:00,73.81,74.26,73.78,74.13,11667.0,73.81,74.26,73.78,74.13,11667.0
2016-03-16 15:10:00,74.18,74.39,74.17,74.29,24157.0,74.18,74.39,74.17,74.29,24157.0
2016-03-16 15:20:00,74.3,74.32,74.17,74.29,46828.0,74.3,74.32,74.17,74.29,46828.0
2016-03-16 15:30:00,74.28,74.32,74.17,74.27,25820.0,74.28,74.32,74.17,74.27,25820.0
2016-03-16 15:40:00,74.27,74.27,74.15,74.26,30294.0,74.27,74.27,74.15,74.26,30294.0
2016-03-16 15:50:00,74.26,74.39,74.25,74.36,201330.0,74.26,74.39,74.25,74.36,201330.0
2016-03-17 09:30:00,74.1,74.76,73.78,73.99,13668.0,74.1,74.76,73.78,73.99,13668.0
2016-03-17 09:40:00,73.94,73.94,73.08,73.09,16936.0,73.94,73.94,73.08,73.09,16936.0
2016-03-17 09:50:00,73.06,73.06,72.7,72.7,17492.0,73.06,73.06,72.7,72.7,17492.0
2016-03-17 10:00:00,72.7,72.72,72.6,72.67,7290.0,72.7,72.72,72.6,72.67,7290.0
2016-03-17 10:10:00,72.63,72.66,72.37,72.43,12427.0,72.63,72.66,72.37,72.43,12427.0
2016-03-17 10:20:00,72.43,72.76,72.29,72.75,19711.0,72.43,72.76,72.29,72.75,19711.0
2016-03-17 10:30:00,72.75,72.8,72.48,72.79,16350.0,72.75,72.8,72.48,72.79,16350.0
2016-03-17 10:40:00,72.84,73.09,72.75,72.76,10003.0,72.84,73.09,72.75,72.76,10003.0
2016-03-17 10:50:00,72.82,72.91,72.63,72.91,62300.0,72.82,72.91,72.63,72.91,62300.0
2016-03-17 11:00:00,73.0,73.03,72.81,72.9,45553.0,73.0,73.03,72.81,72.9,45553.0
2016-03-17 11:10:00,72.85,72.94,72.85,72.94,19351.0,72.85,72.94,72.85,72.94,19351.0
2016-03-17 11:20:00,72.87,72.97,72.75,72.85,16956.0,72.87,72.97,72.75,72.85,16956.0
2016-03-17 11:30:00,72.92,72.96,72.77,72.77,13100.0,72.92,72.96,72.77,72.77,13100.0
2016-03-17 11:40:00,72.77,73.1,72.69,73.04,16330.0,72.77,73.1,72.69,73.04,16330.0
2016-03-17 11:50:00,73.07,73.09,72.86,73.06,9260.0,73.07,73.09,72.86,73.06,9260.0
2016-03-17 12:00:00,73.01,73.01,72.85,72.89,3800.0,73.01,73.01,72.85,72.89,3800.0
2016-03-17 12:10:00,72.83,73.05,72.83,73.03,16396.0,72.83,73.05,72.83,73.03,16396.0
2016-03-17 12:20:00,73.0,73.63,73.0,73.63,37833.0,73.0,73.63,73.0,73.63,37833.0
2016-03-17 12:30:00,73.64,73.85,73.57,73.59,12550.0,73.64,73.85,73.57,73.59,12550.0
2016-03-17 12:40:00,73.57,73.57,73.28,73.45,12026.0,73.57,73.57,73.28,73.45,12026.0
2016-03-17 12:50:00,73.46,73.66,73.37,73.61,2853.0,73.46,73.66,73.37,73.61,2853.0
2016-03-17 13:00:00,73.61,73.83,73.53,73.58,4000.0,73.61,73.83,73.53,73.58,4000.0
2016-03-17 13:10:00,73.61,73.73,73.51,73.73,11791.0,73.61,73.73,73.51,73.73,11791.0
2016-03-17 13:20:00,73.7,73.78,73.55,73.75,25583.0,73.7,73.78,73.55,73.75,25583.0
2016-03-17 13:30:00,73.75,74.27,73.74,74.21,18445.0,73.75,74.27,73.74,74.21,18445.0
2016-03-17 13:40:00,74.22,74.32,74.12,74.27,5500.0,74.22,74.32,74.12,74.27,5500.0
2016-03-17 13:50:00,74.27,74.42,74.19,74.34,10500.0,74.27,74.42,74.19,74.34,10500.0
2016-03-17 14:00:00,74.3,74.37,74.24,74.32,4100.0,74.3,74.37,74.24,74.32,4100.0
2016-03-17 14:10:00,74.39,74.71,74.39,74.64,7900.0,74.39,74.71,74.39,74.64,7900.0
2016-03-17 14:20:00,74.64,74.7,74.4,74.43,5000.0,74.64,74.7,74.4,74.43,5000.0
2016-03-17 14:30:00,74.35,74.45,74.25,74.25,7409.0,74.35,74.45,74.25,74.25,7409.0
2016-03-17 14:40:00,74.25,74.52,74.22,74.52,6900.0,74.25,74.52,74.22,74.52,6900.0
2016-03-17 14:50:00,74.46,74.64,74.45,74.48,7776.0,74.46,74.64,74.45,74.48,7776.0
2016-03-17 15:00:00,74.44,74.74,74.44,74.63,7992.0,74.44,74.74,74.44,74.63,7992.0
2016-03-17 15:10:00,74.63,74.67,74.48,74.54,12495.0,74.63,74.67,74.48,74.54,12495.0
2016-03-17 15:20:00,74.49,74.81,74.48,74.81,7500.0,74.49,74.81,74.48,74.81,7500.0
2016-03-17 15:30:00,74.82,74.87,74.72,74.83,7437.0,74.82,74.87,74.72,74.83,7437.0
2016-03-17 15:40:00,74.8,74.8,74.57,74.61,8938.0,74.8,74.8,74.57,74.61,8938.0
2016-03-17 15:50:00,74.61,74.66,74.54,74.63,16309.0,74.61,74.66,74.54,74.63,16309.0
2016-03-18 09:30:00,74.23,74.9,74.16,74.89,121132.0,74.23,74.9,74.16,74.89,121132.0
2016-03-18 09:40:00,74.88,75.07,74.71,74.82,6652.0,74.88,75.07,74.71,74.82,6652.0
2016-03-18 09:50:00,74.82,75.33,74.82,75.27,8000.0,74.82,75.33,74.82,75.27,8000.0
2016-03-18 10:00:00,75.31,75.33,75.04,75.2,8340.0,75.31,75.33,75.04,75.2,8340.0
2016-03-18 10:10:00,75.23,75.28,75.12,75.12,12605.0,75.23,75.28,75.12,75.12,12605.0
2016-03-18 10:20:00,75.04,75.23,75.04,75.22,7600.0,75.04,75.23,75.04,75.22,7600.0
2016-03-18 10:30:00,75.21,75.4,75.07,75.08,13496.0,75.21,75.4,75.07,75.08,13496.0
2016-03-18 10:40:00,75.12,75.34,75.03,75.26,7027.0,75.12,75.34,75.03,75.26,7027.0
2016-03-18 10:50:00,75.25,75.5,75.25,75.33,13939.0,75.25,75.5,75.25,75.33,13939.0
2016-03-18 11:00:00,75.34,75.51,75.31,75.47,4340.0,75.34,75.51,75.31,75.47,4340.0
2016-03-18 11:10:00,75.47,75.52,75.26,75.49,12300.0,75.47,75.52,75.26,75.49,12300.0
2016-03-18 11:20:00,75.49,75.49,75.34,75.4,4620.0,75.49,75.49,75.34,75.4,4620.0
2016-03-18 11:30:00,75.39,75.53,75.39,75.4,9700.0,75.39,75.53,75.39,75.4,9700.0
2016-03-18 11:40:00,75.39,75.47,75.32,75.43,7600.0,75.39,75.47,75.32,75.43,7600.0
2016-03-18 11:50:00,75.42,75.57,75.41,75.42,11469.0,75.42,75.57,75.41,75.42,11469.0
2016-03-18 12:00:00,75.42,75.57,75.4,75.42,8702.0,75.42,75.57,75.4,75.42,8702.0
2016-03-18 12:10:00,75.43,75.56,75.4,75.56,5723.0,75.43,75.56,75.4,75.56,5723.0
2016-03-18 12:20:00,75.55,75.56,75.42,75.43,5807.0,75.55,75.56,75.42,75.43,5807.0
2016-03-18 12:30:00,75.47,75.52,75.33,75.44,6901.0,75.47,75.52,75.33,75.44,6901.0
2016-03-18 12:40:00,75.42,75.44,75.37,75.4,5850.0,75.42,75.44,75.37,75.4,5850.0
2016-03-18 12:50:00,75.38,75.5,75.37,75.48,5400.0,75.38,75.5,75.37,75.48,5400.0
2016-03-18 13:00:00,75.48,75.5,75.36,75.42,8125.0,75.48,75.5,75.36,75.42,8125.0
2016-03-18 13:10:00,75.43,75.43,75.28,75.28,2400.0,75.43,75.43,75.28,75.28,2400.0
2016-03-18 13:20:00,75.26,75.49,75.26,75.42,4600.0,75.26,75.49,75.26,75.42,4600.0
2016-03-18 13:30:00,75.44,75.45,75.2,75.25,4300.0,75.44,75.45,75.2,75.25,4300.0
2016-03-18 13:40:00,75.26,75.46,75.25,75.42,7519.0,75.26,75.46,75.25,75.42,7519.0
2016-03-18 13:50:00,75.45,75.48,75.28,75.39,5500.0,75.45,75.48,75.28,75.39,5500.0
2016-03-18 14:00:00,75.43,75.45,75.27,75.27,4707.0,75.43,75.45,75.27,75.27,4707.0
2016-03-18 14:10:00,75.32,75.38,75.22,75.34,6000.0,75.32,75.38,75.22,75.34,6000.0
2016-03-18 14:20:00,75.37,75.48,75.36,75.42,11010.0,75.37,75.48,75.36,75.42,11010.0
2016-03-18 14:30:00,75.43,75.47,75.38,75.4,10200.0,75.43,75.47,75.38,75.4,10200.0
2016-03-18 14:40:00,75.4,75.46,75.4,75.4,10019.0,75.4,75.46,75.4,75.4,10019.0
2016-03-18 14:50:00,75.42,75.44,75.37,75.41,7265.0,75.42,75.44,75.37,75.41,7265.0
2016-03-18 15:00:00,75.41,75.47,75.39,75.42,20062.0,75.41,75.47,75.39,75.42,20062.0
2016-03-18 15:10:00,75.42,75.53,75.41,75.42,40603.0,75.42,75.53,75.41,75.42,40603.0
2016-03-18 15:20:00,75.44,75.47,75.41,75.47,28501.0,75.44,75.47,75.41,75.47,28501.0
2016-03-18 15:30:00,75.46,75.47,75.42,75.44,16291.0,75.46,75.47,75.42,75.44,16291.0
2016-03-18 15:40:00,75.45,75.46,75.4,75.45,19086.0,75.45,75.46,75.4,75.45,19086.0
2016-03-18 15:50:00,75.46,75.56,75.38,75.42,73072.0,75.46,75.56,75.38,75.42,73072.0
2016-03-21 09:30:00,75.9,76.68,75.45,75.56,30380.0,75.9,76.68,75.45,75.56,30380.0
2016-03-21 09:40:00,75.59,76.0,75.56,75.9,11117.0,75.59,76.0,75.56,75.9,11117.0
2016-03-21 09:50:00,75.9,76.02,75.82,75.93,10725.0,75.9,76.02,75.82,75.93,10725.0
2016-03-21 10:00:00,75.92,76.06,75.85,75.89,11507.0,75.92,76.06,75.85,75.89,11507.0
2016-03-21 10:10:00,75.83,76.05,75.78,76.01,8064.0,75.83,76.05,75.78,76.01,8064.0
2016-03-21 10:20:00,76.02,76.1,75.9,75.9,11500.0,76.02,76.1,75.9,75.9,11500.0
2016-03-21 10:30:00,75.86,76.16,75.8,76.15,18350.0,75.86,76.16,75.8,76.15,18350.0
2016-03-21 10:40:00,76.23,76.37,76.17,76.33,6320.0,76.23,76.37,76.17,76.33,6320.0
2016-03-21 10:50:00,76.35,76.36,76.16,76.17,8768.0,76.35,76.36,76.16,76.17,8768.0
2016-03-21 11:00:00,76.22,76.31,76.13,76.28,2600.0,76.22,76.31,76.13,76.28,2600.0
2016-03-21 11:10:00,76.27,76.3,76.12,76.3,5400.0,76.27,76.3,76.12,76.3,5400.0
2016-03-21 11:20:00,76.32,76.38,76.16,76.16,7400.0,76.32,76.38,76.16,76.16,7400.0
2016-03-21 11:30:00,76.17,76.32,76.13,76.31,4071.0,76.17,76.32,76.13,76.31,4071.0
2016-03-21 11:40:00,76.34,76.34,76.1,76.13,4270.0,76.34,76.34,76.1,76.13,4270.0
2016-03-21 11:50:00,76.2,76.34,76.13,76.34,9830.0,76.2,76.34,76.13,76.34,9830.0
2016-03-21 12:00:00,76.34,76.38,76.25,76.28,7257.0,76.34,76.38,76.25,76.28,7257.0
2016-03-21 12:10:00,76.32,76.39,76.32,76.38,4500.0,76.32,76.39,76.32,76.38,4500.0
2016-03-21 12:20:00,76.4,76.4,76.28,76.31,2600.0,76.4,76.4,76.28,76.31,2600.0
2016-03-21 12:30:00,76.38,76.4,76.26,76.26,3344.0,76.38,76.4,76.26,76.26,3344.0
2016-03-21 12:40:00,76.27,76.27,76.08,76.15,6450.0,76.27,76.27,76.08,76.15,6450.0
2016-03-21 12:50:00,76.13,76.17,76.04,76.12,6300.0,76.13,76.17,76.04,76.12,6300.0
2016-03-21 13:00:00,76.15,76.37,76.13,76.37,5470.0,76.15,76.37,76.13,76.37,5470.0
2016-03-21 13:10:00,76.38,76.42,76.28,76.35,7500.0,76.38,76.42,76.28,76.35,7500.0
2016-03-21 13:20:00,76.35,76.35,76.24,76.34,13199.0,76.35,76.35,76.24,76.34,13199.0
2016-03-21 13:30:00,76.34,76.35,76.26,76.33,5371.0,76.34,76.35,76.26,76.33,5371.0
2016-03-21 13:40:00,76.28,76.36,76.24,76.27,11200.0,76.28,76.36,76.24,76.27,11200.0
2016-03-21 13:50:00,76.29,76.38,76.29,76.35,3351.0,76.29,76.38,76.29,76.35,3351.0
2016-03-21 14:00:00,76.36,76.38,76.24,76.25,19822.0,76.36,76.38,76.24,76.25,19822.0
2016-03-21 14:10:00,76.3,76.38,76.27,76.34,9769.0,76.3,76.38,76.27,76.34,9769.0
2016-03-21 14:20:00,76.32,76.35,76.27,76.32,3692.0,76.32,76.35,76.27,76.32,3692.0
2016-03-21 14:30:00,76.33,76.35,76.23,76.32,8801.0,76.33,76.35,76.23,76.32,8801.0
2016-03-21 14:40:00,76.3,76.34,76.19,76.2,4004.0,76.3,76.34,76.19,76.2,4004.0
2016-03-21 14:50:00,76.25,76.32,76.24,76.32,8109.0,76.25,76.32,76.24,76.32,8109.0
2016-03-21 15:00:00,76.28,76.34,76.21,76.23,7337.0,76.28,76.34,76.21,76.23,7337.0
2016-03-21 15:10:00,76.23,76.3,76.21,76.23,16074.0,76.23,76.3,76.21,76.23,16074.0
2016-03-21 15:20:00,76.21,76.29,76.19,76.27,13350.0,76.21,76.29,76.19,76.27,13350.0
2016-03-21 15:30:00,76.28,76.28,76.13,76.21,14461.0,76.28,76.28,76.13,76.21,14461.0
2016-03-21 15:40:00,76.2,76.23,76.12,76.21,18572.0,76.2,76.23,76.12,76.21,18572.0
2016-03-21 15:50:00,76.2,76.23,76.12,76.17,44612.0,76.2,76.23,76.12,76.17,44612.0
2016-03-22 09:30:00,75.67,76.12,75.67,76.03,6139.0,75.67,76.12,75.67,76.03,6139.0
2016-03-22 09:40:00,75.97,76.13,75.83,75.91,10175.0,75.97,76.13,75.83,75.91,10175.0
2016-03-22 09:50:00,75.95,76.05,75.85,75.94,25402.0,75.95,76.05,75.85,75.94,25402.0
2016-03-22 10:00:00,75.96,76.32,75.9,76.24,17600.0,75.96,76.32,75.9,76.24,17600.0
2016-03-22 10:10:00,76.3,76.35,76.1,76.15,9493.0,76.3,76.35,76.1,76.15,9493.0
2016-03-22 10:20:00,76.16,76.32,76.13,76.24,7500.0,76.16,76.32,76.13,76.24,7500.0
2016-03-22 10:30:00,76.23,76.23,76.03,76.05,9200.0,76.23,76.23,76.03,76.05,9200.0
2016-03-22 10:40:00,76.09,76.17,76.02,76.1,11534.0,76.09,76.17,76.02,76.1,11534.0
2016-03-22 10:50:00,76.11,76.2,76.11,76.16,10300.0,76.11,76.2,76.11,76.16,10300.0
2016-03-22 11:00:00,76.15,76.3,76.13,76.2,6768.0,76.15,76.3,76.13,76.2,6768.0
2016-03-22 11:10:00,76.18,76.45,76.16,76.45,14200.0,76.18,76.45,76.16,76.45,14200.0
2016-03-22 11:20:00,76.47,76.47,76.22,76.34,8524.0,76.47,76.47,76.22,76.34,8524.0
2016-03-22 11:30:00,76.34,76.39,76.24,76.26,13536.0,76.34,76.39,76.24,76.26,13536.0
2016-03-22 11:40:00,76.29,76.4,76.23,76.23,7900.0,76.29,76.4,76.23,76.23,7900.0
2016-03-22 11:50:00,76.23,76.23,76.06,76.1,3100.0,76.23,76.23,76.06,76.1,3100.0
2016-03-22 12:00:00,76.14,76.34,76.13,76.34,10100.0,76.14,76.34,76.13,76.34,10100.0
2016-03-22 12:10:00,76.33,76.36,76.26,76.28,4500.0,76.33,76.36,76.26,76.28,4500.0
2016-03-22 12:20:00,76.3,76.37,76.3,76.37,3881.0,76.3,76.37,76.3,76.37,3881.0
2016-03-22 12:30:00,76.44,76.44,76.33,76.39,18027.0,76.44,76.44,76.33,76.39,18027.0
2016-03-22 12:40:00,76.41,76.55,76.39,76.44,13125.0,76.41,76.55,76.39,76.44,13125.0
2016-03-22 12:50:00,76.45,76.55,76.44,76.53,12100.0,76.45,76.55,76.44,76.53,12100.0
2016-03-22 13:00:00,76.53,76.54,76.42,76.44,13497.0,76.53,76.54,76.42,76.44,13497.0
2016-03-22 13:10:00,76.47,76.55,76.42,76.48,10820.0,76.47,76.55,76.42,76.48,10820.0
2016-03-22 13:20:00,76.51,76.67,76.49,76.64,17460.0,76.51,76.67,76.49,76.64,17460.0
2016-03-22 13:30:00,76.67,76.75,76.66,76.68,22401.0,76.67,76.75,76.66,76.68,22401.0
2016-03-22 13:40:00,76.72,76.82,76.7,76.82,12035.0,76.72,76.82,76.7,76.82,12035.0
2016-03-22 13:50:00,76.86,76.89,76.64,76.67,5800.0,76.86,76.89,76.64,76.67,5800.0
2016-03-22 14:00:00,76.69,76.86,76.67,76.74,10300.0,76.69,76.86,76.67,76.74,10300.0
2016-03-22 14:10:00,76.77,76.81,76.68,76.73,10946.0,76.77,76.81,76.68,76.73,10946.0
2016-03-22 14:20:00,76.75,76.8,76.7,76.73,11167.0,76.75,76.8,76.7,76.73,11167.0
2016-03-22 14:30:00,76.73,76.91,76.73,76.84,18884.0,76.73,76.91,76.73,76.84,18884.0
2016-03-22 14:40:00,76.83,76.85,76.78,76.84,5209.0,76.83,76.85,76.78,76.84,5209.0
2016-03-22 14:50:00,76.84,76.87,76.67,76.73,10300.0,76.84,76.87,76.67,76.73,10300.0
2016-03-22 15:00:00,76.73,76.81,76.7,76.75,8220.0,76.73,76.81,76.7,76.75,8220.0
2016-03-22 15:10:00,76.72,76.77,76.51,76.59,12055.0,76.72,76.77,76.51,76.59,12055.0
2016-03-22 15:20:00,76.6,76.7,76.55,76.55,13400.0,76.6,76.7,76.55,76.55,13400.0
2016-03-22 15:30:00,76.56,76.67,76.55,76.58,15879.0,76.56,76.67,76.55,76.58,15879.0
2016-03-22 15:40:00,76.58,76.63,76.56,76.58,19818.0,76.58,76.63,76.56,76.58,19818.0
2016-03-22 15:50:00,76.58,76.65,76.57,76.59,32085.0,76.58,76.65,76.57,76.59,32085.0
2016-03-23 09:30:00,76.37,76.53,76.21,76.27,14295.0,76.37,76.53,76.21,76.27,14295.0
2016-03-23 09:40:00,76.14,76.32,75.9,75.9,5200.0,76.14,76.32,75.9,75.9,5200.0
2016-03-23 09:50:00,75.98,76.32,75.94,76.15,7780.0,75.98,76.32,75.94,76.15,7780.0
2016-03-23 10:00:00,76.2,76.23,76.05,76.23,8739.0,76.2,76.23,76.05,76.23,8739.0
2016-03-23 10:10:00,76.21,76.32,75.93,75.93,11849.0,76.21,76.32,75.93,75.93,11849.0
2016-03-23 10:20:00,75.95,76.28,75.93,76.1,4300.0,75.95,76.28,75.93,76.1,4300.0
2016-03-23 10:30:00,76.11,76.26,75.95,76.03,8719.0,76.11,76.26,75.95,76.03,8719.0
2016-03-23 10:40:00,76.0,76.04,75.89,76.0,7000.0,76.0,76.04,75.89,76.0,7000.0
2016-03-23 10:50:00,75.98,75.98,75.75,75.8,12989.0,75.98,75.98,75.75,75.8,12989.0
2016-03-23 11:00:00,75.79,75.86,75.7,75.79,21156.0,75.79,75.86,75.7,75.79,21156.0
2016-03-23 11:10:00,75.79,75.83,75.58,75.59,7315.0,75.79,75.83,75.58,75.59,7315.0
2016-03-23 11:20:00,75.62,75.69,75.54,75.65,6439.0,75.62,75.69,75.54,75.65,6439.0
2016-03-23 11:30:00,75.61,75.68,75.52,75.63,5300.0,75.61,75.68,75.52,75.63,5300.0
2016-03-23 11:40:00,75.63,75.63,75.41,75.42,14670.0,75.63,75.63,75.41,75.42,14670.0
2016-03-23 11:50:00,75.52,75.53,75.3,75.53,13917.0,75.52,75.53,75.3,75.53,13917.0
2016-03-23 12:00:00,75.5,75.67,75.5,75.61,6396.0,75.5,75.67,75.5,75.61,6396.0
2016-03-23 12:10:00,75.61,75.73,75.58,75.64,4805.0,75.61,75.73,75.58,75.64,4805.0
2016-03-23 12:20:00,75.58,75.62,75.55,75.62,3500.0,75.58,75.62,75.55,75.62,3500.0
2016-03-23 12:30:00,75.62,75.72,75.6,75.68,6202.0,75.62,75.72,75.6,75.68,6202.0
2016-03-23 12:40:00,75.69,75.69,75.54,75.58,15552.0,75.69,75.69,75.54,75.58,15552.0
2016-03-23 12:50:00,75.61,75.7,75.61,75.7,2100.0,75.61,75.7,75.61,75.7,2100.0
2016-03-23 13:00:00,75.66,75.69,75.59,75.64,7095.0,75.66,75.69,75.59,75.64,7095.0
2016-03-23 13:10:00,75.69,75.7,75.57,75.57,5742.0,75.69,75.7,75.57,75.57,5742.0
2016-03-23 13:20:00,75.62,75.69,75.62,75.66,3260.0,75.62,75.69,75.62,75.66,3260.0
2016-03-23 13:30:00,75.67,75.67,75.56,75.58,2300.0,75.67,75.67,75.56,75.58,2300.0
2016-03-23 13:40:00,75.57,75.68,75.57,75.59,3300.0,75.57,75.68,75.57,75.59,3300.0
2016-03-23 13:50:00,75.63,75.69,75.61,75.61,9459.0,75.63,75.69,75.61,75.61,9459.0
2016-03-23 14:00:00,75.65,75.68,75.61,75.62,7593.0,75.65,75.68,75.61,75.62,7593.0
2016-03-23 14:10:00,75.63,75.73,75.61,75.69,12360.0,75.63,75.73,75.61,75.69,12360.0
2016-03-23 14:20:00,75.7,75.81,75.68,75.73,5600.0,75.7,75.81,75.68,75.73,5600.0
2016-03-23 14:30:00,75.75,75.91,75.75,75.81,7330.0,75.75,75.91,75.75,75.81,7330.0
2016-03-23 14:40:00,75.81,75.85,75.71,75.71,5987.0,75.81,75.85,75.71,75.71,5987.0
2016-03-23 14:50:00,75.75,75.77,75.67,75.74,4200.0,75.75,75.77,75.67,75.74,4200.0
2016-03-23 15:00:00,75.74,75.82,75.73,75.8,4600.0,75.74,75.82,75.73,75.8,4600.0
2016-03-23 15:10:00,75.81,75.81,75.7,75.7,7100.0,75.81,75.81,75.7,75.7,7100.0
2016-03-23 15:20:00,75.69,75.7,75.62,75.67,5700.0,75.69,75.7,75.62,75.67,5700.0
2016-03-23 15:30:00,75.63,75.67,75.57,75.64,8597.0,75.63,75.67,75.57,75.64,8597.0
2016-03-23 15:40:00,75.61,75.65,75.56,75.59,14540.0,75.61,75.65,75.56,75.59,14540.0
2016-03-23 15:50:00,75.57,75.57,75.39,75.46,39626.0,75.57,75.57,75.39,75.46,39626.0
2016-03-24 09:30:00,75.4,75.4,74.76,74.76,6320.0,75.4,75.4,74.76,74.76,6320.0
2016-03-24 09:40:00,74.91,75.08,74.53,74.53,31944.0,74.91,75.08,74.53,74.53,31944.0
2016-03-24 09:50:00,74.48,75.37,74.48,75.36,7600.0,74.48,75.37,74.48,75.36,7600.0
2016-03-24 10:00:00,75.37,75.74,75.37,75.57,6805.0,75.37,75.74,75.37,75.57,6805.0
2016-03-24 10:10:00,75.46,75.69,75.4,75.47,8140.0,75.46,75.69,75.4,75.47,8140.0
2016-03-24 10:20:00,75.46,75.46,75.23,75.38,5200.0,75.46,75.46,75.23,75.38,5200.0
2016-03-24 10:30:00,75.37,75.55,75.37,75.45,5032.0,75.37,75.55,75.37,75.45,5032.0
2016-03-24 10:40:00,75.42,75.45,75.26,75.32,7089.0,75.42,75.45,75.26,75.32,7089.0
2016-03-24 10:50:00,75.33,75.39,75.12,75.33,6900.0,75.33,75.39,75.12,75.33,6900.0
2016-03-24 11:00:00,75.33,75.4,75.24,75.25,6945.0,75.33,75.4,75.24,75.25,6945.0
2016-03-24 11:10:00,75.27,75.27,74.96,74.98,3205.0,75.27,75.27,74.96,74.98,3205.0
2016-03-24 11:20:00,75.05,75.05,74.88,74.96,6242.0,75.05,75.05,74.88,74.96,6242.0
2016-03-24 11:30:00,74.95,75.01,74.88,74.98,4501.0,74.95,75.01,74.88,74.98,4501.0
2016-03-24 11:40:00,74.9,74.96,74.74,74.94,15280.0,74.9,74.96,74.74,74.94,15280.0
2016-03-24 11:50:00,74.91,74.99,74.68,74.85,7291.0,74.91,74.99,74.68,74.85,7291.0
2016-03-24 12:00:00,74.92,75.03,74.88,75.03,2007.0,74.92,75.03,74.88,75.03,2007.0
2016-03-24 12:10:00,75.01,75.03,74.9,74.93,4886.0,75.01,75.03,74.9,74.93,4886.0
2016-03-24 12:20:00,74.88,74.93,74.81,74.85,3900.0,74.88,74.93,74.81,74.85,3900.0
2016-03-24 12:30:00,74.88,75.01,74.88,74.98,5000.0,74.88,75.01,74.88,74.98,5000.0
2016-03-24 12:40:00,74.99,75.1,74.99,75.09,3973.0,74.99,75.1,74.99,75.09,3973.0
2016-03-24 12:50:00,75.09,75.29,75.08,75.2,3980.0,75.09,75.29,75.08,75.2,3980.0
2016-03-24 13:00:00,75.19,75.22,75.09,75.12,5900.0,75.19,75.22,75.09,75.12,5900.0
2016-03-24 13:10:00,75.13,75.29,75.1,75.26,3200.0,75.13,75.29,75.1,75.26,3200.0
2016-03-24 13:20:00,75.29,75.32,75.14,75.29,12754.0,75.29,75.32,75.14,75.29,12754.0
2016-03-24 13:30:00,75.32,75.33,75.19,75.31,9224.0,75.32,75.33,75.19,75.31,9224.0
2016-03-24 13:40:00,75.3,75.31,75.23,75.27,3100.0,75.3,75.31,75.23,75.27,3100.0
2016-03-24 13:50:00,75.24,75.33,75.23,75.3,3745.0,75.24,75.33,75.23,75.3,3745.0
2016-03-24 14:00:00,75.31,75.31,75.16,75.19,3500.0,75.31,75.31,75.16,75.19,3500.0
2016-03-24 14:10:00,75.19,75.31,75.14,75.3,3936.0,75.19,75.31,75.14,75.3,3936.0
2016-03-24 14:20:00,75.31,75.35,75.24,75.32,10700.0,75.31,75.35,75.24,75.32,10700.0
2016-03-24 14:30:00,75.32,75.34,75.23,75.3,11900.0,75.32,75.34,75.23,75.3,11900.0
2016-03-24 14:40:00,75.32,75.37,75.28,75.32,10900.0,75.32,75.37,75.28,75.32,10900.0
2016-03-24 14:50:00,75.36,75.56,75.36,75.54,8600.0,75.36,75.56,75.36,75.54,8600.0
2016-03-24 15:00:00,75.56,75.61,75.52,75.52,6955.0,75.56,75.61,75.52,75.52,6955.0
2016-03-24 15:10:00,75.53,75.61,75.41,75.46,16014.0,75.53,75.61,75.41,75.46,16014.0
2016-03-24 15:20:00,75.45,75.48,75.4,75.48,4967.0,75.45,75.48,75.4,75.48,4967.0
2016-03-24 15:30:00,75.48,75.49,75.4,75.46,14392.0,75.48,75.49,75.4,75.46,14392.0
2016-03-24 15:40:00,75.44,75.69,75.41,75.62,19524.0,75.44,75.69,75.41,75.62,19524.0
2016-03-24 15:50:00,75.61,75.63,75.55,75.63,25734.0,75.61,75.63,75.55,75.63,25734.0
2016-03-28 09:30:00,76.0,76.18,75.39,75.92,2896.0,76.0,76.18,75.39,75.92,2896.0
2016-03-28 09:40:00,75.92,76.16,75.72,76.02,3809.0,75.92,76.16,75.72,76.02,3809.0
2016-03-28 09:50:00,76.07,76.35,76.07,76.29,1900.0,76.07,76.35,76.07,76.29,1900.0
2016-03-28 10:00:00,76.22,76.3,76.04,76.19,29545.0,76.22,76.3,76.04,76.19,29545.0
2016-03-28 10:10:00,76.3,76.31,76.17,76.17,1599.0,76.3,76.31,76.17,76.17,1599.0
2016-03-28 10:20:00,76.17,76.29,75.96,75.96,5750.0,76.17,76.29,75.96,75.96,5750.0
2016-03-28 10:30:00,75.95,75.95,75.6,75.6,4300.0,75.95,75.95,75.6,75.6,4300.0
2016-03-28 10:40:00,75.58,75.89,75.58,75.89,5711.0,75.58,75.89,75.58,75.89,5711.0
2016-03-28 10:50:00,75.92,75.92,75.57,75.69,4415.0,75.92,75.92,75.57,75.69,4415.0
2016-03-28 11:00:00,75.63,75.71,75.53,75.54,11572.0,75.63,75.71,75.53,75.54,11572.0
2016-03-28 11:10:00,75.54,75.66,75.51,75.66,1900.0,75.54,75.66,75.51,75.66,1900.0
2016-03-28 11:20:00,75.7,76.11,75.66,75.97,4422.0,75.7,76.11,75.66,75.97,4422.0
2016-03-28 11:30:00,75.95,76.03,75.66,75.66,7076.0,75.95,76.03,75.66,75.66,7076.0
2016-03-28 11:40:00,75.68,75.9,75.62,75.9,1925.0,75.68,75.9,75.62,75.9,1925.0
2016-03-28 11:50:00,75.89,75.91,75.63,75.81,4100.0,75.89,75.91,75.63,75.81,4100.0
2016-03-28 12:00:00,75.85,75.85,75.63,75.67,2900.0,75.85,75.85,75.63,75.67,2900.0
2016-03-28 12:10:00,75.64,75.84,75.59,75.84,2000.0,75.64,75.84,75.59,75.84,2000.0
2016-03-28 12:20:00,75.83,75.96,75.75,75.93,3938.0,75.83,75.96,75.75,75.93,3938.0
2016-03-28 12:30:00,75.97,76.19,75.94,76.19,2350.0,75.97,76.19,75.94,76.19,2350.0
2016-03-28 12:40:00,76.18,76.2,76.02,76.02,2400.0,76.18,76.2,76.02,76.02,2400.0
2016-03-28 12:50:00,76.07,76.13,75.97,75.97,8760.0,76.07,76.13,75.97,75.97,8760.0
2016-03-28 13:00:00,75.95,76.01,75.91,75.91,2800.0,75.95,76.01,75.91,75.91,2800.0
2016-03-28 13:10:00,75.89,75.93,75.86,75.87,800.0,75.89,75.93,75.86,75.87,800.0
2016-03-28 13:20:00,75.83,75.98,75.83,75.9,6589.0,75.83,75.98,75.83,75.9,6589.0
2016-03-28 13:30:00,75.92,76.05,75.9,75.9,3701.0,75.92,76.05,75.9,75.9,3701.0
2016-03-28 13:40:00,75.91,75.92,75.81,75.9,2200.0,75.91,75.92,75.81,75.9,2200.0
2016-03-28 13:50:00,75.91,76.06,75.89,75.99,11699.0,75.91,76.06,75.89,75.99,11699.0
2016-03-28 14:00:00,75.9,76.06,75.9,76.01,1500.0,75.9,76.06,75.9,76.01,1500.0
2016-03-28 14:10:00,76.02,76.1,75.94,76.04,8122.0,76.02,76.1,75.94,76.04,8122.0
2016-03-28 14:20:00,76.04,76.04,75.88,75.95,5580.0,76.04,76.04,75.88,75.95,5580.0
2016-03-28 14:30:00,75.93,75.99,75.88,75.88,6013.0,75.93,75.99,75.88,75.88,6013.0
2016-03-28 14:40:00,75.94,76.02,75.9,76.02,5720.0,75.94,76.02,75.9,76.02,5720.0
2016-03-28 14:50:00,76.03,76.03,75.84,75.9,5214.0,76.03,76.03,75.84,75.9,5214.0
2016-03-28 15:00:00,75.91,76.04,75.91,75.97,6302.0,75.91,76.04,75.91,75.97,6302.0
2016-03-28 15:10:00,76.02,76.14,76.02,76.08,8206.0,76.02,76.14,76.02,76.08,8206.0
2016-03-28 15:20:00,76.09,76.09,75.99,76.03,7495.0,76.09,76.09,75.99,76.03,7495.0
2016-03-28 15:30:00,76.05,76.16,76.01,76.15,6050.0,76.05,76.16,76.01,76.15,6050.0
2016-03-28 15:40:00,76.18,76.18,75.97,76.07,7848.0,76.18,76.18,75.97,76.07,7848.0
2016-03-28 15:50:00,76.05,76.06,75.77,75.86,46965.0,76.05,76.06,75.77,75.86,46965.0
2016-03-29 09:30:00,75.71,76.02,75.55,76.02,4728.0,75.71,76.02,75.55,76.02,4728.0
2016-03-29 09:40:00,76.07,76.55,75.93,76.0,5221.0,76.07,76.55,75.93,76.0,5221.0
2016-03-29 09:50:00,76.05,76.38,76.0,76.18,7237.0,76.05,76.38,76.0,76.18,7237.0
2016-03-29 10:00:00,76.31,76.38,76.14,76.25,4888.0,76.31,76.38,76.14,76.25,4888.0
2016-03-29 10:10:00,76.27,76.35,76.15,76.28,4200.0,76.27,76.35,76.15,76.28,4200.0
2016-03-29 10:20:00,76.34,76.55,76.33,76.33,7150.0,76.34,76.55,76.33,76.33,7150.0
2016-03-29 10:30:00,76.4,76.61,76.38,76.53,6800.0,76.4,76.61,76.38,76.53,6800.0
2016-03-29 10:40:00,76.54,76.69,76.46,76.55,11900.0,76.54,76.69,76.46,76.55,11900.0
2016-03-29 10:50:00,76.5,76.5,76.29,76.4,4800.0,76.5,76.5,76.29,76.4,4800.0
2016-03-29 11:00:00,76.47,76.53,76.32,76.4,11981.0,76.47,76.53,76.32,76.4,11981.0
2016-03-29 11:10:00,76.49,76.75,76.49,76.75,5951.0,76.49,76.75,76.49,76.75,5951.0
2016-03-29 11:20:00,76.77,76.92,76.73,76.91,15760.0,76.77,76.92,76.73,76.91,15760.0
2016-03-29 11:30:00,76.9,76.93,76.77,76.85,6936.0,76.9,76.93,76.77,76.85,6936.0
2016-03-29 11:40:00,76.86,77.12,76.86,77.12,4089.0,76.86,77.12,76.86,77.12,4089.0
2016-03-29 11:50:00,77.12,77.28,77.05,77.08,6046.0,77.12,77.28,77.05,77.08,6046.0
2016-03-29 12:00:00,77.04,77.07,76.96,77.07,5755.0,77.04,77.07,76.96,77.07,5755.0
2016-03-29 12:10:00,77.04,77.16,77.04,77.09,2800.0,77.04,77.16,77.04,77.09,2800.0
2016-03-29 12:20:00,77.12,77.33,77.12,77.33,6538.0,77.12,77.33,77.12,77.33,6538.0
2016-03-29 12:30:00,77.32,77.32,77.25,77.32,6012.0,77.32,77.32,77.25,77.32,6012.0
2016-03-29 12:40:00,77.37,77.6,77.34,77.52,10742.0,77.37,77.6,77.34,77.52,10742.0
2016-03-29 12:50:00,77.54,77.59,77.47,77.51,6628.0,77.54,77.59,77.47,77.51,6628.0
2016-03-29 13:00:00,77.53,77.7,77.51,77.7,5400.0,77.53,77.7,77.51,77.7,5400.0
2016-03-29 13:10:00,77.72,77.85,77.72,77.79,9393.0,77.72,77.85,77.72,77.79,9393.0
2016-03-29 13:20:00,77.79,77.87,77.79,77.85,8490.0,77.79,77.87,77.79,77.85,8490.0
2016-03-29 13:30:00,77.86,77.93,77.82,77.82,4000.0,77.86,77.93,77.82,77.82,4000.0
2016-03-29 13:40:00,77.86,77.96,77.86,77.9,1900.0,77.86,77.96,77.86,77.9,1900.0
2016-03-29 13:50:00,77.93,77.94,77.83,77.86,3575.0,77.93,77.94,77.83,77.86,3575.0
2016-03-29 14:00:00,77.85,77.97,77.83,77.85,13369.0,77.85,77.97,77.83,77.85,13369.0
2016-03-29 14:10:00,77.87,78.06,77.87,78.06,15793.0,77.87,78.06,77.87,78.06,15793.0
2016-03-29 14:20:00,78.04,78.23,78.02,78.14,8500.0,78.04,78.23,78.02,78.14,8500.0
2016-03-29 14:30:00,78.14,78.24,77.99,78.2,7756.0,78.14,78.24,77.99,78.2,7756.0
2016-03-29 14:40:00,78.25,78.34,78.2,78.26,6200.0,78.25,78.34,78.2,78.26,6200.0
2016-03-29 14:50:00,78.28,78.3,78.16,78.17,4300.0,78.28,78.3,78.16,78.17,4300.0
2016-03-29 15:00:00,78.18,78.24,77.99,78.04,17604.0,78.18,78.24,77.99,78.04,17604.0
2016-03-29 15:10:00,78.07,78.07,77.91,77.92,8465.0,78.07,78.07,77.91,77.92,8465.0
2016-03-29 15:20:00,77.95,78.06,77.91,78.06,7900.0,77.95,78.06,77.91,78.06,7900.0
2016-03-29 15:30:00,78.06,78.06,77.9,78.04,18395.0,78.06,78.06,77.9,78.04,18395.0
2016-03-29 15:40:00,78.04,78.05,77.9,78.0,20825.0,78.04,78.05,77.9,78.0,20825.0
2016-03-29 15:50:00,77.99,78.19,77.89,78.19,46948.0,77.99,78.19,77.89,78.19,46948.0
2016-03-30 09:30:00,78.43,78.63,77.56,78.63,8668.0,78.43,78.63,77.56,78.63,8668.0
2016-03-30 09:40:00,78.73,78.95,78.67,78.88,2584.0,78.73,78.95,78.67,78.88,2584.0
2016-03-30 09:50:00,78.91,78.91,78.29,78.29,6835.0,78.91,78.91,78.29,78.29,6835.0
2016-03-30 10:00:00,78.31,78.47,78.17,78.38,8550.0,78.31,78.47,78.17,78.38,8550.0
2016-03-30 10:10:00,78.39,78.62,78.33,78.58,3204.0,78.39,78.62,78.33,78.58,3204.0
2016-03-30 10:20:00,78.57,78.85,78.57,78.67,7200.0,78.57,78.85,78.57,78.67,7200.0
2016-03-30 10:30:00,78.76,78.88,78.68,78.68,6050.0,78.76,78.88,78.68,78.68,6050.0
2016-03-30 10:40:00,78.68,78.75,78.45,78.45,22010.0,78.68,78.75,78.45,78.45,22010.0
2016-03-30 10:50:00,78.46,78.6,78.39,78.47,5103.0,78.46,78.6,78.39,78.47,5103.0
2016-03-30 11:00:00,78.47,78.58,78.37,78.41,8700.0,78.47,78.58,78.37,78.41,8700.0
2016-03-30 11:10:00,78.39,78.39,78.19,78.19,4000.0,78.39,78.39,78.19,78.19,4000.0
2016-03-30 11:20:00,78.15,78.21,78.01,78.09,2800.0,78.15,78.21,78.01,78.09,2800.0
2016-03-30 11:30:00,78.13,78.26,78.06,78.15,11200.0,78.13,78.26,78.06,78.15,11200.0
2016-03-30 11:40:00,78.09,78.46,78.09,78.45,14874.0,78.09,78.46,78.09,78.45,14874.0
2016-03-30 11:50:00,78.43,78.59,78.43,78.55,2800.0,78.43,78.59,78.43,78.55,2800.0
2016-03-30 12:00:00,78.56,78.56,78.23,78.31,2500.0,78.56,78.56,78.23,78.31,2500.0
2016-03-30 12:10:00,78.35,78.57,78.27,78.27,5420.0,78.35,78.57,78.27,78.27,5420.0
2016-03-30 12:20:00,78.36,78.36,78.04,78.05,6120.0,78.36,78.36,78.04,78.05,6120.0
2016-03-30 12:30:00,78.09,78.11,77.93,78.01,4200.0,78.09,78.11,77.93,78.01,4200.0
2016-03-30 12:40:00,77.93,77.95,77.86,77.95,8956.0,77.93,77.95,77.86,77.95,8956.0
2016-03-30 12:50:00,77.97,78.23,77.97,78.17,6100.0,77.97,78.23,77.97,78.17,6100.0
2016-03-30 13:00:00,78.21,78.21,77.98,78.03,7895.0,78.21,78.21,77.98,78.03,7895.0
2016-03-30 13:10:00,78.04,78.12,78.04,78.12,3868.0,78.04,78.12,78.04,78.12,3868.0
2016-03-30 13:20:00,78.14,78.18,77.99,78.0,7518.0,78.14,78.18,77.99,78.0,7518.0
2016-03-30 13:30:00,77.99,78.23,77.99,78.23,5400.0,77.99,78.23,77.99,78.23,5400.0
2016-03-30 13:40:00,78.22,78.38,78.22,78.38,4510.0,78.22,78.38,78.22,78.38,4510.0
2016-03-30 13:50:00,78.39,78.41,78.21,78.21,5100.0,78.39,78.41,78.21,78.21,5100.0
2016-03-30 14:00:00,78.2,78.38,78.15,78.33,5000.0,78.2,78.38,78.15,78.33,5000.0
2016-03-30 14:10:00,78.29,78.29,77.99,78.11,5317.0,78.29,78.29,77.99,78.11,5317.0
2016-03-30 14:20:00,78.11,78.23,78.11,78.23,3700.0,78.11,78.23,78.11,78.23,3700.0
2016-03-30 14:30:00,78.23,78.23,78.02,78.03,3700.0,78.23,78.23,78.02,78.03,3700.0
2016-03-30 14:40:00,78.02,78.07,77.89,78.07,7600.0,78.02,78.07,77.89,78.07,7600.0
2016-03-30 14:50:00,78.09,78.09,77.92,77.95,8043.0,78.09,78.09,77.92,77.95,8043.0
2016-03-30 15:00:00,77.95,78.08,77.95,78.02,9620.0,77.95,78.08,77.95,78.02,9620.0
2016-03-30 15:10:00,78.01,78.06,77.92,77.94,7100.0,78.01,78.06,77.92,77.94,7100.0
2016-03-30 15:20:00,77.95,78.03,77.86,77.9,20009.0,77.95,78.03,77.86,77.9,20009.0
2016-03-30 15:30:00,77.91,77.94,77.8,77.89,16486.0,77.91,77.94,77.8,77.89,16486.0
2016-03-30 15:40:00,77.89,77.94,77.85,77.91,22152.0,77.89,77.94,77.85,77.91,22152.0
2016-03-30 15:50:00,77.9,77.93,77.67,77.75,36960.0,77.9,77.93,77.67,77.75,36960.0
2016-03-31 09:30:00,77.5,78.05,75.03,77.69,8788.0,77.5,78.05,75.03,77.69,8788.0
2016-03-31 09:40:00,77.57,78.22,77.48,78.22,5300.0,77.57,78.22,77.48,78.22,5300.0
2016-03-31 09:50:00,78.29,78.43,78.15,78.42,6247.0,78.29,78.43,78.15,78.42,6247.0
2016-03-31 10:00:00,78.47,78.85,78.46,78.67,13678.0,78.47,78.85,78.46,78.67,13678.0
2016-03-31 10:10:00,78.53,78.76,78.48,78.76,8594.0,78.53,78.76,78.48,78.76,8594.0
2016-03-31 10:20:00,78.78,79.03,78.5,78.52,19000.0,78.78,79.03,78.5,78.52,19000.0
2016-03-31 10:30:00,78.42,78.67,78.33,78.62,2900.0,78.42,78.67,78.33,78.62,2900.0
2016-03-31 10:40:00,78.62,78.72,78.46,78.46,14800.0,78.62,78.72,78.46,78.46,14800.0
2016-03-31 10:50:00,78.42,78.54,78.15,78.17,9422.0,78.42,78.54,78.15,78.17,9422.0
2016-03-31 11:00:00,78.2,78.39,78.2,78.31,14300.0,78.2,78.39,78.2,78.31,14300.0
2016-03-31 11:10:00,78.3,78.4,78.15,78.17,8880.0,78.3,78.4,78.15,78.17,8880.0
2016-03-31 11:20:00,78.18,78.21,77.91,77.91,8900.0,78.18,78.21,77.91,77.91,8900.0
2016-03-31 11:30:00,77.95,78.16,77.88,78.06,12977.0,77.95,78.16,77.88,78.06,12977.0
2016-03-31 11:40:00,78.06,78.39,78.06,78.23,15000.0,78.06,78.39,78.06,78.23,15000.0
2016-03-31 11:50:00,78.21,78.24,78.04,78.17,8698.0,78.21,78.24,78.04,78.17,8698.0
2016-03-31 12:00:00,78.18,78.45,78.17,78.23,16333.0,78.18,78.45,78.17,78.23,16333.0
2016-03-31 12:10:00,78.23,78.52,78.22,78.5,7265.0,78.23,78.52,78.22,78.5,7265.0
2016-03-31 12:20:00,78.52,78.52,78.36,78.41,12930.0,78.52,78.52,78.36,78.41,12930.0
2016-03-31 12:30:00,78.44,78.52,78.28,78.38,30902.0,78.44,78.52,78.28,78.38,30902.0
2016-03-31 12:40:00,78.37,78.51,78.37,78.45,10300.0,78.37,78.51,78.37,78.45,10300.0
2016-03-31 12:50:00,78.42,78.46,78.32,78.37,9200.0,78.42,78.46,78.32,78.37,9200.0
2016-03-31 13:00:00,78.38,78.46,78.37,78.41,5787.0,78.38,78.46,78.37,78.41,5787.0
2016-03-31 13:10:00,78.44,78.49,78.37,78.39,5700.0,78.44,78.49,78.37,78.39,5700.0
2016-03-31 13:20:00,78.4,78.43,78.28,78.3,3900.0,78.4,78.43,78.28,78.3,3900.0
2016-03-31 13:30:00,78.33,78.38,78.19,78.38,3450.0,78.33,78.38,78.19,78.38,3450.0
2016-03-31 13:40:00,78.32,78.33,78.14,78.23,4560.0,78.32,78.33,78.14,78.23,4560.0
2016-03-31 13:50:00,78.25,78.32,78.1,78.11,4500.0,78.25,78.32,78.1,78.11,4500.0
2016-03-31 14:00:00,78.13,78.15,77.98,78.0,7534.0,78.13,78.15,77.98,78.0,7534.0
2016-03-31 14:10:00,78.01,78.26,78.0,78.26,4600.0,78.01,78.26,78.0,78.26,4600.0
2016-03-31 14:20:00,78.23,78.3,77.99,78.03,16360.0,78.23,78.3,77.99,78.03,16360.0
2016-03-31 14:30:00,78.07,78.33,78.07,78.31,6338.0,78.07,78.33,78.07,78.31,6338.0
2016-03-31 14:40:00,78.3,78.35,78.15,78.3,10400.0,78.3,78.35,78.15,78.3,10400.0
2016-03-31 14:50:00,78.3,78.48,78.29,78.32,18805.0,78.3,78.48,78.29,78.32,18805.0
2016-03-31 15:00:00,78.31,78.38,78.29,78.31,7486.0,78.31,78.38,78.29,78.31,7486.0
2016-03-31 15:10:00,78.31,78.35,78.25,78.33,11402.0,78.31,78.35,78.25,78.33,11402.0
2016-03-31 15:20:00,78.33,78.35,78.16,78.23,21681.0,78.33,78.35,78.16,78.23,21681.0
2016-03-31 15:30:00,78.23,78.51,78.22,78.44,35404.0,78.23,78.51,78.22,78.44,35404.0
2016-03-31 15:40:00,78.42,78.6,78.4,78.52,27301.0,78.42,78.6,78.4,78.52,27301.0
2016-03-31 15:50:00,78.49,78.51,78.28,78.35,68622.0,78.49,78.51,78.28,78.35,68622.0
2016-04-01 09:30:00,77.53,78.06,76.55,77.48,20270.0,77.53,78.06,76.55,77.48,20270.0
2016-04-01 09:40:00,77.54,78.02,77.54,77.66,19565.0,77.54,78.02,77.54,77.66,19565.0
2016-04-01 09:50:00,77.78,77.94,77.61,77.66,10700.0,77.78,77.94,77.61,77.66,10700.0
2016-04-01 10:00:00,77.68,77.91,77.58,77.81,31475.0,77.68,77.91,77.58,77.81,31475.0
2016-04-01 10:10:00,77.91,77.95,77.62,77.63,16944.0,77.91,77.95,77.62,77.63,16944.0
2016-04-01 10:20:00,77.69,77.84,77.61,77.81,14700.0,77.69,77.84,77.61,77.81,14700.0
2016-04-01 10:30:00,77.86,78.18,77.8,78.14,26451.0,77.86,78.18,77.8,78.14,26451.0
2016-04-01 10:40:00,78.14,78.36,78.13,78.33,12300.0,78.14,78.36,78.13,78.33,12300.0
2016-04-01 10:50:00,78.33,78.44,78.26,78.34,2658.0,78.33,78.44,78.26,78.34,2658.0
2016-04-01 11:00:00,78.42,78.64,78.42,78.63,22363.0,78.42,78.64,78.42,78.63,22363.0
2016-04-01 11:10:00,78.6,78.76,78.57,78.67,14300.0,78.6,78.76,78.57,78.67,14300.0
2016-04-01 11:20:00,78.67,78.67,78.35,78.35,11996.0,78.67,78.67,78.35,78.35,11996.0
2016-04-01 11:30:00,78.39,78.45,78.34,78.35,11500.0,78.39,78.45,78.34,78.35,11500.0
2016-04-01 11:40:00,78.33,78.42,78.22,78.35,18307.0,78.33,78.42,78.22,78.35,18307.0
2016-04-01 11:50:00,78.35,78.46,78.28,78.46,4000.0,78.35,78.46,78.28,78.46,4000.0
2016-04-01 12:00:00,78.43,78.63,78.43,78.6,15200.0,78.43,78.63,78.43,78.6,15200.0
2016-04-01 12:10:00,78.6,78.6,78.39,78.45,5265.0,78.6,78.6,78.39,78.45,5265.0
2016-04-01 12:20:00,78.44,78.53,78.37,78.53,4100.0,78.44,78.53,78.37,78.53,4100.0
2016-04-01 12:30:00,78.55,78.62,78.5,78.6,8700.0,78.55,78.62,78.5,78.6,8700.0
2016-04-01 12:40:00,78.6,78.63,78.51,78.54,6700.0,78.6,78.63,78.51,78.54,6700.0
2016-04-01 12:50:00,78.57,78.65,78.57,78.65,4988.0,78.57,78.65,78.57,78.65,4988.0
2016-04-01 13:00:00,78.66,78.73,78.61,78.62,8060.0,78.66,78.73,78.61,78.62,8060.0
2016-04-01 13:10:00,78.61,78.82,78.61,78.74,10909.0,78.61,78.82,78.61,78.74,10909.0
2016-04-01 13:20:00,78.77,78.77,78.62,78.67,14005.0,78.77,78.77,78.62,78.67,14005.0
2016-04-01 13:30:00,78.71,78.72,78.59,78.63,13239.0,78.71,78.72,78.59,78.63,13239.0
2016-04-01 13:40:00,78.63,78.81,78.59,78.81,13565.0,78.63,78.81,78.59,78.81,13565.0
2016-04-01 13:50:00,78.84,78.85,78.67,78.67,8600.0,78.84,78.85,78.67,78.67,8600.0
2016-04-01 14:00:00,78.67,78.98,78.64,78.98,10222.0,78.67,78.98,78.64,78.98,10222.0
2016-04-01 14:10:00,78.99,79.11,78.99,79.1,18625.0,78.99,79.11,78.99,79.1,18625.0
2016-04-01 14:20:00,79.12,79.3,79.12,79.26,8506.0,79.12,79.3,79.12,79.26,8506.0
2016-04-01 14:30:00,79.27,79.29,79.15,79.15,17715.0,79.27,79.29,79.15,79.15,17715.0
2016-04-01 14:40:00,79.16,79.29,79.09,79.13,24154.0,79.16,79.29,79.09,79.13,24154.0
2016-04-01 14:50:00,79.12,79.31,79.11,79.3,13803.0,79.12,79.31,79.11,79.3,13803.0
2016-04-01 15:00:00,79.32,79.41,79.28,79.34,17601.0,79.32,79.41,79.28,79.34,17601.0
2016-04-01 15:10:00,79.33,79.34,79.18,79.25,10610.0,79.33,79.34,79.18,79.25,10610.0
2016-04-01 15:20:00,79.21,79.35,79.21,79.32,10050.0,79.21,79.35,79.21,79.32,10050.0
2016-04-01 15:30:00,79.35,79.4,79.24,79.36,17312.0,79.35,79.4,79.24,79.36,17312.0
2016-04-01 15:40:00,79.38,79.42,79.32,79.34,18059.0,79.38,79.42,79.32,79.34,18059.0
2016-04-01 15:50:00,79.33,79.43,79.22,79.39,46693.0,79.33,79.43,79.22,79.39,46693.0
2016-04-04 09:30:00,79.27,79.6,78.58,79.44,13560.0,79.27,79.6,78.58,79.44,13560.0
2016-04-04 09:40:00,79.5,79.65,79.2,79.48,29139.0,79.5,79.65,79.2,79.48,29139.0
2016-04-04 09:50:00,79.44,79.75,79.05,79.52,13816.0,79.44,79.75,79.05,79.52,13816.0
2016-04-04 10:00:00,79.61,79.68,79.18,79.36,16581.0,79.61,79.68,79.18,79.36,16581.0
2016-04-04 10:10:00,79.38,79.59,79.28,79.4,15185.0,79.38,79.59,79.28,79.4,15185.0
2016-04-04 10:20:00,79.35,79.55,79.35,79.38,9500.0,79.35,79.55,79.35,79.38,9500.0
2016-04-04 10:30:00,79.38,79.52,79.34,79.51,8400.0,79.38,79.52,79.34,79.51,8400.0
2016-04-04 10:40:00,79.5,79.58,79.37,79.37,11400.0,79.5,79.58,79.37,79.37,11400.0
2016-04-04 10:50:00,79.37,79.46,79.27,79.46,8300.0,79.37,79.46,79.27,79.46,8300.0
2016-04-04 11:00:00,79.41,79.44,79.29,79.38,14173.0,79.41,79.44,79.29,79.38,14173.0
2016-04-04 11:10:00,79.33,79.41,79.26,79.41,5700.0,79.33,79.41,79.26,79.41,5700.0
2016-04-04 11:20:00,79.38,79.41,79.33,79.39,8716.0,79.38,79.41,79.33,79.39,8716.0
2016-04-04 11:30:00,79.38,79.41,79.33,79.41,11769.0,79.38,79.41,79.33,79.41,11769.0
2016-04-04 11:40:00,79.39,79.42,79.3,79.41,5300.0,79.39,79.42,79.3,79.41,5300.0
2016-04-04 11:50:00,79.43,79.48,79.35,79.44,57960.0,79.43,79.48,79.35,79.44,57960.0
2016-04-04 12:00:00,79.42,79.83,79.42,79.79,22732.0,79.42,79.83,79.42,79.79,22732.0
2016-04-04 12:10:00,79.79,79.87,79.65,79.87,5600.0,79.79,79.87,79.65,79.87,5600.0
2016-04-04 12:20:00,79.85,79.96,79.81,79.84,9939.0,79.85,79.96,79.81,79.84,9939.0
2016-04-04 12:30:00,79.8,79.98,79.78,79.95,8818.0,79.8,79.98,79.78,79.95,8818.0
2016-04-04 12:40:00,79.95,80.1,79.93,80.07,20166.0,79.95,80.1,79.93,80.07,20166.0
2016-04-04 12:50:00,80.06,80.2,80.02,80.16,10800.0,80.06,80.2,80.02,80.16,10800.0
2016-04-04 13:00:00,80.12,80.13,79.85,79.87,10945.0,80.12,80.13,79.85,79.87,10945.0
2016-04-04 13:10:00,79.85,79.94,79.79,79.79,4720.0,79.85,79.94,79.79,79.79,4720.0
2016-04-04 13:20:00,79.79,79.89,79.79,79.84,4008.0,79.79,79.89,79.79,79.84,4008.0
2016-04-04 13:30:00,79.85,79.88,79.74,79.87,7295.0,79.85,79.88,79.74,79.87,7295.0
2016-04-04 13:40:00,79.89,80.05,79.88,80.05,7327.0,79.89,80.05,79.88,80.05,7327.0
2016-04-04 13:50:00,80.1,80.1,79.85,79.85,7177.0,80.1,80.1,79.85,79.85,7177.0
2016-04-04 14:00:00,79.83,79.83,79.63,79.7,11531.0,79.83,79.83,79.63,79.7,11531.0
2016-04-04 14:10:00,79.63,79.72,79.51,79.58,10518.0,79.63,79.72,79.51,79.58,10518.0
2016-04-04 14:20:00,79.59,79.73,79.5,79.73,4527.0,79.59,79.73,79.5,79.73,4527.0
2016-04-04 14:30:00,79.76,79.76,79.66,79.7,10754.0,79.76,79.76,79.66,79.7,10754.0
2016-04-04 14:40:00,79.69,79.72,79.62,79.62,9502.0,79.69,79.72,79.62,79.62,9502.0
2016-04-04 14:50:00,79.64,79.71,79.58,79.68,4600.0,79.64,79.71,79.58,79.68,4600.0
2016-04-04 15:00:00,79.69,79.72,79.65,79.65,12611.0,79.69,79.72,79.65,79.65,12611.0
2016-04-04 15:10:00,79.64,79.77,79.58,79.67,18530.0,79.64,79.77,79.58,79.67,18530.0
2016-04-04 15:20:00,79.66,79.66,79.53,79.63,14156.0,79.66,79.66,79.53,79.63,14156.0
2016-04-04 15:30:00,79.65,79.68,79.59,79.62,20032.0,79.65,79.68,79.59,79.62,20032.0
2016-04-04 15:40:00,79.62,79.71,79.62,79.69,24609.0,79.62,79.71,79.62,79.69,24609.0
2016-04-04 15:50:00,79.69,79.76,79.6,79.76,55719.0,79.69,79.76,79.6,79.76,55719.0
2016-04-05 09:30:00,79.23,79.71,79.06,79.06,5343.0,79.23,79.71,79.06,79.06,5343.0
2016-04-05 09:40:00,79.41,79.42,79.05,79.42,10586.0,79.41,79.42,79.05,79.42,10586.0
2016-04-05 09:50:00,79.41,79.55,79.24,79.55,13918.0,79.41,79.55,79.24,79.55,13918.0
2016-04-05 10:00:00,79.62,79.84,79.5,79.54,14104.0,79.62,79.84,79.5,79.54,14104.0
2016-04-05 10:10:00,79.59,79.61,79.45,79.5,13943.0,79.59,79.61,79.45,79.5,13943.0
2016-04-05 10:20:00,79.48,79.48,79.31,79.32,8530.0,79.48,79.48,79.31,79.32,8530.0
2016-04-05 10:30:00,79.36,79.57,79.35,79.54,7000.0,79.36,79.57,79.35,79.54,7000.0
2016-04-05 10:40:00,79.57,79.61,79.4,79.41,13695.0,79.57,79.61,79.4,79.41,13695.0
2016-04-05 10:50:00,79.43,79.43,79.15,79.21,8900.0,79.43,79.43,79.15,79.21,8900.0
2016-04-05 11:00:00,79.19,79.24,79.09,79.19,9951.0,79.19,79.24,79.09,79.19,9951.0
2016-04-05 11:10:00,79.17,79.2,79.06,79.06,10400.0,79.17,79.2,79.06,79.06,10400.0
2016-04-05 11:20:00,79.13,79.23,79.09,79.12,6018.0,79.13,79.23,79.09,79.12,6018.0
2016-04-05 11:30:00,79.17,79.23,78.91,79.05,16366.0,79.17,79.23,78.91,79.05,16366.0
2016-04-05 11:40:00,79.08,79.11,78.93,79.04,11000.0,79.08,79.11,78.93,79.04,11000.0
2016-04-05 11:50:00,79.06,79.17,79.01,79.17,8614.0,79.06,79.17,79.01,79.17,8614.0
2016-04-05 12:00:00,79.19,79.31,79.0,79.01,34846.0,79.19,79.31,79.0,79.01,34846.0
2016-04-05 12:10:00,79.0,79.05,78.84,78.89,8171.0,79.0,79.05,78.84,78.89,8171.0
2016-04-05 12:20:00,78.85,79.08,78.82,79.08,9927.0,78.85,79.08,78.82,79.08,9927.0
2016-04-05 12:30:00,79.12,79.47,79.12,79.41,7156.0,79.12,79.47,79.12,79.41,7156.0
2016-04-05 12:40:00,79.44,79.47,79.24,79.44,6356.0,79.44,79.47,79.24,79.44,6356.0
2016-04-05 12:50:00,79.45,79.56,79.38,79.56,6500.0,79.45,79.56,79.38,79.56,6500.0
2016-04-05 13:00:00,79.49,79.5,79.15,79.15,11431.0,79.49,79.5,79.15,79.15,11431.0
2016-04-05 13:10:00,79.14,79.37,79.14,79.29,7432.0,79.14,79.37,79.14,79.29,7432.0
2016-04-05 13:20:00,79.29,79.53,79.29,79.49,6400.0,79.29,79.53,79.29,79.49,6400.0
2016-04-05 13:30:00,79.52,79.52,79.32,79.46,21383.0,79.52,79.52,79.32,79.46,21383.0
2016-04-05 13:40:00,79.47,79.5,79.38,79.45,15756.0,79.47,79.5,79.38,79.45,15756.0
2016-04-05 13:50:00,79.46,79.46,79.31,79.31,46950.0,79.46,79.46,79.31,79.31,46950.0
2016-04-05 14:00:00,79.3,79.33,79.17,79.22,7344.0,79.3,79.33,79.17,79.22,7344.0
2016-04-05 14:10:00,79.27,79.34,79.24,79.34,6666.0,79.27,79.34,79.24,79.34,6666.0
2016-04-05 14:20:00,79.31,79.44,79.31,79.44,6684.0,79.31,79.44,79.31,79.44,6684.0
2016-04-05 14:30:00,79.44,79.46,79.42,79.43,17721.0,79.44,79.46,79.42,79.43,17721.0
2016-04-05 14:40:00,79.48,79.49,79.43,79.47,10766.0,79.48,79.49,79.43,79.47,10766.0
2016-04-05 14:50:00,79.5,79.64,79.49,79.52,13137.0,79.5,79.64,79.49,79.52,13137.0
2016-04-05 15:00:00,79.52,79.55,79.24,79.31,24127.0,79.52,79.55,79.24,79.31,24127.0
2016-04-05 15:10:00,79.35,79.43,79.29,79.41,15162.0,79.35,79.43,79.29,79.41,15162.0
2016-04-05 15:20:00,79.44,79.47,79.29,79.36,23426.0,79.44,79.47,79.29,79.36,23426.0
2016-04-05 15:30:00,79.34,79.39,79.27,79.32,22381.0,79.34,79.39,79.27,79.32,22381.0
2016-04-05 15:40:00,79.34,79.36,79.12,79.19,38450.0,79.34,79.36,79.12,79.19,38450.0
2016-04-05 15:50:00,79.19,79.3,79.0,79.22,80553.0,79.19,79.3,79.0,79.22,80553.0
2016-04-06 09:30:00,79.08,79.49,76.98,79.18,4634.0,79.08,79.49,76.98,79.18,4634.0
2016-04-06 09:40:00,79.17,79.34,78.93,78.93,6670.0,79.17,79.34,78.93,78.93,6670.0
2016-04-06 09:50:00,79.0,79.26,78.96,79.11,9600.0,79.0,79.26,78.96,79.11,9600.0
2016-04-06 10:00:00,79.01,79.31,78.96,79.03,3400.0,79.01,79.31,78.96,79.03,3400.0
2016-04-06 10:10:00,78.99,79.06,78.91,78.95,6700.0,78.99,79.06,78.91,78.95,6700.0
2016-04-06 10:20:00,79.02,79.03,78.86,79.03,3800.0,79.02,79.03,78.86,79.03,3800.0
2016-04-06 10:30:00,79.05,79.1,78.87,78.98,8900.0,79.05,79.1,78.87,78.98,8900.0
2016-04-06 10:40:00,79.02,79.22,78.99,79.22,3300.0,79.02,79.22,78.99,79.22,3300.0
2016-04-06 10:50:00,79.31,79.58,79.25,79.58,6414.0,79.31,79.58,79.25,79.58,6414.0
2016-04-06 11:00:00,79.56,79.57,79.45,79.53,5050.0,79.56,79.57,79.45,79.53,5050.0
2016-04-06 11:10:00,79.6,79.73,79.58,79.6,9500.0,79.6,79.73,79.58,79.6,9500.0
2016-04-06 11:20:00,79.63,79.74,79.57,79.71,4800.0,79.63,79.74,79.57,79.71,4800.0
2016-04-06 11:30:00,79.72,79.78,79.69,79.72,6650.0,79.72,79.78,79.69,79.72,6650.0
2016-04-06 11:40:00,79.69,79.74,79.64,79.73,7725.0,79.69,79.74,79.64,79.73,7725.0
2016-04-06 11:50:00,79.7,79.73,79.5,79.61,7000.0,79.7,79.73,79.5,79.61,7000.0
2016-04-06 12:00:00,79.69,79.7,79.53,79.53,5600.0,79.69,79.7,79.53,79.53,5600.0
2016-04-06 12:10:00,79.55,79.56,79.48,79.51,3800.0,79.55,79.56,79.48,79.51,3800.0
2016-04-06 12:20:00,79.56,79.61,79.56,79.57,3800.0,79.56,79.61,79.56,79.57,3800.0
2016-04-06 12:30:00,79.7,79.72,79.62,79.62,3500.0,79.7,79.72,79.62,79.62,3500.0
2016-04-06 12:40:00,79.72,79.83,79.68,79.72,5900.0,79.72,79.83,79.68,79.72,5900.0
2016-04-06 12:50:00,79.63,79.81,79.63,79.77,4623.0,79.63,79.81,79.63,79.77,4623.0
2016-04-06 13:00:00,79.76,79.84,79.72,79.79,3600.0,79.76,79.84,79.72,79.79,3600.0
2016-04-06 13:10:00,79.79,79.99,79.78,79.79,9475.0,79.79,79.99,79.78,79.79,9475.0
2016-04-06 13:20:00,79.78,79.89,79.78,79.89,3600.0,79.78,79.89,79.78,79.89,3600.0
2016-04-06 13:30:00,79.85,79.89,79.85,79.87,2100.0,79.85,79.89,79.85,79.87,2100.0
2016-04-06 13:40:00,79.87,79.88,79.82,79.84,3750.0,79.87,79.88,79.82,79.84,3750.0
2016-04-06 13:50:00,79.88,79.88,79.82,79.84,2997.0,79.88,79.88,79.82,79.84,2997.0
2016-04-06 14:00:00,79.84,79.84,79.66,79.67,8806.0,79.84,79.84,79.66,79.67,8806.0
2016-04-06 14:10:00,79.65,79.75,79.61,79.7,4900.0,79.65,79.75,79.61,79.7,4900.0
2016-04-06 14:20:00,79.74,79.76,79.66,79.71,5900.0,79.74,79.76,79.66,79.71,5900.0
2016-04-06 14:30:00,79.72,79.82,79.57,79.61,8029.0,79.72,79.82,79.57,79.61,8029.0
2016-04-06 14:40:00,79.64,79.82,79.64,79.71,6800.0,79.64,79.82,79.64,79.71,6800.0
2016-04-06 14:50:00,79.69,79.94,79.68,79.94,9734.0,79.69,79.94,79.68,79.94,9734.0
2016-04-06 15:00:00,79.89,80.12,79.86,80.02,14741.0,79.89,80.12,79.86,80.02,14741.0
2016-04-06 15:10:00,80.02,80.22,80.02,80.19,14786.0,80.02,80.22,80.02,80.19,14786.0
2016-04-06 15:20:00,80.16,80.2,80.09,80.16,14600.0,80.16,80.2,80.09,80.16,14600.0
2016-04-06 15:30:00,80.16,80.23,80.07,80.07,17980.0,80.16,80.23,80.07,80.07,17980.0
2016-04-06 15:40:00,80.07,80.18,80.03,80.13,35410.0,80.07,80.18,80.03,80.13,35410.0
2016-04-06 15:50:00,80.14,80.2,80.09,80.2,50097.0,80.14,80.2,80.09,80.2,50097.0
2016-04-07 09:30:00,80.0,80.21,79.0,80.21,3576.0,80.0,80.21,79.0,80.21,3576.0
2016-04-07 09:40:00,80.04,80.17,79.4,79.51,3600.0,80.04,80.17,79.4,79.51,3600.0
2016-04-07 09:50:00,79.56,80.06,79.45,79.8,13628.0,79.56,80.06,79.45,79.8,13628.0
2016-04-07 10:00:00,79.87,79.93,79.47,79.71,8613.0,79.87,79.93,79.47,79.71,8613.0
2016-04-07 10:10:00,79.7,79.73,79.26,79.28,15097.0,79.7,79.73,79.26,79.28,15097.0
2016-04-07 10:20:00,79.3,79.74,79.29,79.42,9950.0,79.3,79.74,79.29,79.42,9950.0
2016-04-07 10:30:00,79.38,79.44,79.18,79.23,20645.0,79.38,79.44,79.18,79.23,20645.0
2016-04-07 10:40:00,79.27,79.39,79.05,79.27,11219.0,79.27,79.39,79.05,79.27,11219.0
2016-04-07 10:50:00,79.27,79.33,79.06,79.11,32480.0,79.27,79.33,79.06,79.11,32480.0
2016-04-07 11:00:00,79.12,79.19,78.94,79.05,8800.0,79.12,79.19,78.94,79.05,8800.0
2016-04-07 11:10:00,79.06,79.21,79.06,79.19,16246.0,79.06,79.21,79.06,79.19,16246.0
2016-04-07 11:20:00,79.22,79.44,79.17,79.39,11765.0,79.22,79.44,79.17,79.39,11765.0
2016-04-07 11:30:00,79.4,79.71,79.4,79.71,12200.0,79.4,79.71,79.4,79.71,12200.0
2016-04-07 11:40:00,79.72,79.89,79.65,79.75,15347.0,79.72,79.89,79.65,79.75,15347.0
2016-04-07 11:50:00,79.69,79.71,79.37,79.4,6400.0,79.69,79.71,79.37,79.4,6400.0
2016-04-07 12:00:00,79.34,79.4,79.2,79.21,5500.0,79.34,79.4,79.2,79.21,5500.0
2016-04-07 12:10:00,79.2,79.3,79.04,79.04,11740.0,79.2,79.3,79.04,79.04,11740.0
2016-04-07 12:20:00,79.03,79.2,78.9,79.2,5586.0,79.03,79.2,78.9,79.2,5586.0
2016-04-07 12:30:00,79.2,79.47,79.17,79.47,10377.0,79.2,79.47,79.17,79.47,10377.0
2016-04-07 12:40:00,79.46,79.6,79.38,79.53,13808.0,79.46,79.6,79.38,79.53,13808.0
2016-04-07 12:50:00,79.54,79.85,79.52,79.84,14250.0,79.54,79.85,79.52,79.84,14250.0
2016-04-07 13:00:00,79.84,80.13,79.84,80.13,17029.0,79.84,80.13,79.84,80.13,17029.0
2016-04-07 13:10:00,80.11,80.15,79.93,79.93,17800.0,80.11,80.15,79.93,79.93,17800.0
2016-04-07 13:20:00,79.92,80.04,79.86,79.99,26451.0,79.92,80.04,79.86,79.99,26451.0
2016-04-07 13:30:00,80.0,80.15,79.97,80.15,16830.0,80.0,80.15,79.97,80.15,16830.0
2016-04-07 13:40:00,80.15,80.23,79.96,79.98,35420.0,80.15,80.23,79.96,79.98,35420.0
2016-04-07 13:50:00,79.98,80.14,79.92,80.14,43305.0,79.98,80.14,79.92,80.14,43305.0
2016-04-07 14:00:00,80.14,80.14,79.95,80.02,16180.0,80.14,80.14,79.95,80.02,16180.0
2016-04-07 14:10:00,79.98,80.1,79.98,79.98,19036.0,79.98,80.1,79.98,79.98,19036.0
2016-04-07 14:20:00,80.0,80.04,79.9,80.02,66910.0,80.0,80.04,79.9,80.02,66910.0
2016-04-07 14:30:00,80.02,80.07,79.96,80.02,49107.0,80.02,80.07,79.96,80.02,49107.0
2016-04-07 14:40:00,79.99,80.01,79.77,79.93,65340.0,79.99,80.01,79.77,79.93,65340.0
2016-04-07 14:50:00,79.94,80.02,79.83,79.98,10300.0,79.94,80.02,79.83,79.98,10300.0
2016-04-07 15:00:00,79.98,80.48,79.98,80.25,40930.0,79.98,80.48,79.98,80.25,40930.0
2016-04-07 15:10:00,80.24,80.24,80.09,80.13,16232.0,80.24,80.24,80.09,80.13,16232.0
2016-04-07 15:20:00,80.15,80.41,80.15,80.23,10534.0,80.15,80.41,80.15,80.23,10534.0
2016-04-07 15:30:00,80.23,80.29,80.14,80.27,20478.0,80.23,80.29,80.14,80.27,20478.0
2016-04-07 15:40:00,80.28,80.53,80.28,80.53,24610.0,80.28,80.53,80.28,80.53,24610.0
2016-04-07 15:50:00,80.52,80.56,80.42,80.47,36037.0,80.52,80.56,80.42,80.47,36037.0
2016-04-08 09:30:00,80.92,80.98,79.02,80.25,7721.0,80.92,80.98,79.02,80.25,7721.0
2016-04-08 09:40:00,80.3,80.67,80.3,80.44,6395.0,80.3,80.67,80.3,80.44,6395.0
2016-04-08 09:50:00,80.66,80.99,80.65,80.96,5798.0,80.66,80.99,80.65,80.96,5798.0
2016-04-08 10:00:00,80.99,81.19,80.72,80.89,6431.0,80.99,81.19,80.72,80.89,6431.0
2016-04-08 10:10:00,80.91,80.91,80.58,80.65,4900.0,80.91,80.91,80.58,80.65,4900.0
2016-04-08 10:20:00,80.65,80.65,80.27,80.39,4100.0,80.65,80.65,80.27,80.39,4100.0
2016-04-08 10:30:00,80.43,80.79,80.43,80.68,3900.0,80.43,80.79,80.43,80.68,3900.0
2016-04-08 10:40:00,80.66,80.76,80.66,80.7,3500.0,80.66,80.76,80.66,80.7,3500.0
2016-04-08 10:50:00,80.75,80.76,80.47,80.47,5263.0,80.75,80.76,80.47,80.47,5263.0
2016-04-08 11:00:00,80.53,80.85,80.49,80.72,5637.0,80.53,80.85,80.49,80.72,5637.0
2016-04-08 11:10:00,80.68,80.75,80.4,80.43,4700.0,80.68,80.75,80.4,80.43,4700.0
2016-04-08 11:20:00,80.45,80.54,80.34,80.54,3998.0,80.45,80.54,80.34,80.54,3998.0
2016-04-08 11:30:00,80.54,80.54,80.19,80.23,5800.0,80.54,80.54,80.19,80.23,5800.0
2016-04-08 11:40:00,80.19,80.36,80.19,80.25,6737.0,80.19,80.36,80.19,80.25,6737.0
2016-04-08 11:50:00,80.25,80.58,80.2,80.51,12300.0,80.25,80.58,80.2,80.51,12300.0
2016-04-08 12:00:00,80.52,80.58,80.24,80.39,18700.0,80.52,80.58,80.24,80.39,18700.0
2016-04-08 12:10:00,80.38,80.59,80.37,80.41,6600.0,80.38,80.59,80.37,80.41,6600.0
2016-04-08 12:20:00,80.46,80.58,80.39,80.41,4709.0,80.46,80.58,80.39,80.41,4709.0
2016-04-08 12:30:00,80.4,80.63,80.36,80.62,4400.0,80.4,80.63,80.36,80.62,4400.0
2016-04-08 12:40:00,80.62,80.71,80.57,80.66,5496.0,80.62,80.71,80.57,80.66,5496.0
2016-04-08 12:50:00,80.7,80.85,80.7,80.85,4019.0,80.7,80.85,80.7,80.85,4019.0
2016-04-08 13:00:00,80.83,80.86,80.53,80.53,5500.0,80.83,80.86,80.53,80.53,5500.0
2016-04-08 13:10:00,80.52,80.56,80.44,80.48,3966.0,80.52,80.56,80.44,80.48,3966.0
2016-04-08 13:20:00,80.51,80.63,80.5,80.53,5225.0,80.51,80.63,80.5,80.53,5225.0
2016-04-08 13:30:00,80.52,80.82,80.52,80.76,7400.0,80.52,80.82,80.52,80.76,7400.0
2016-04-08 13:40:00,80.73,80.73,80.48,80.48,6500.0,80.73,80.73,80.48,80.48,6500.0
2016-04-08 13:50:00,80.46,80.78,80.44,80.78,6234.0,80.46,80.78,80.44,80.78,6234.0
2016-04-08 14:00:00,80.75,80.78,80.6,80.77,5910.0,80.75,80.78,80.6,80.77,5910.0
2016-04-08 14:10:00,80.77,80.88,80.73,80.74,6203.0,80.77,80.88,80.73,80.74,6203.0
2016-04-08 14:20:00,80.73,80.8,80.62,80.78,7055.0,80.73,80.8,80.62,80.78,7055.0
2016-04-08 14:30:00,80.76,80.81,80.64,80.64,10870.0,80.76,80.81,80.64,80.64,10870.0
2016-04-08 14:40:00,80.63,80.63,80.49,80.49,5983.0,80.63,80.63,80.49,80.49,5983.0
2016-04-08 14:50:00,80.41,80.44,80.33,80.42,9622.0,80.41,80.44,80.33,80.42,9622.0
2016-04-08 15:00:00,80.45,80.51,80.31,80.31,14586.0,80.45,80.51,80.31,80.31,14586.0
2016-04-08 15:10:00,80.3,80.45,80.28,80.34,9633.0,80.3,80.45,80.28,80.34,9633.0
2016-04-08 15:20:00,80.34,80.51,80.34,80.44,9792.0,80.34,80.51,80.34,80.44,9792.0
2016-04-08 15:30:00,80.4,80.6,80.38,80.58,14072.0,80.4,80.6,80.38,80.58,14072.0
2016-04-08 15:40:00,80.57,80.57,80.44,80.52,23983.0,80.57,80.57,80.44,80.52,23983.0
2016-04-08 15:50:00,80.52,80.54,80.47,80.54,39164.0,80.52,80.54,80.47,80.54,39164.0
2016-04-11 09:30:00,81.02,81.2,80.35,80.55,10164.0,81.02,81.2,80.35,80.55,10164.0
2016-04-11 09:40:00,80.55,80.71,80.08,80.34,3050.0,80.55,80.71,80.08,80.34,3050.0
2016-04-11 09:50:00,80.5,80.63,80.41,80.63,3700.0,80.5,80.63,80.41,80.63,3700.0
2016-04-11 10:00:00,80.61,81.08,80.61,80.92,15097.0,80.61,81.08,80.61,80.92,15097.0
2016-04-11 10:10:00,80.91,80.95,80.68,80.76,8800.0,80.91,80.95,80.68,80.76,8800.0
2016-04-11 10:20:00,80.73,80.83,80.63,80.66,8644.0,80.73,80.83,80.63,80.66,8644.0
2016-04-11 10:30:00,80.58,80.79,80.56,80.79,4700.0,80.58,80.79,80.56,80.79,4700.0
2016-04-11 10:40:00,80.76,80.79,80.49,80.7,4900.0,80.76,80.79,80.49,80.7,4900.0
2016-04-11 10:50:00,80.73,80.74,80.46,80.46,5900.0,80.73,80.74,80.46,80.46,5900.0
2016-04-11 11:00:00,80.39,80.52,80.35,80.52,9517.0,80.39,80.52,80.35,80.52,9517.0
2016-04-11 11:10:00,80.54,80.61,80.42,80.53,5900.0,80.54,80.61,80.42,80.53,5900.0
2016-04-11 11:20:00,80.57,80.81,80.49,80.77,5700.0,80.57,80.81,80.49,80.77,5700.0
2016-04-11 11:30:00,80.77,80.8,80.41,80.53,7745.0,80.77,80.8,80.41,80.53,7745.0
2016-04-11 11:40:00,80.53,80.73,80.51,80.66,4850.0,80.53,80.73,80.51,80.66,4850.0
2016-04-11 11:50:00,80.64,80.72,80.53,80.68,5700.0,80.64,80.72,80.53,80.68,5700.0
2016-04-11 12:00:00,80.7,80.73,80.62,80.69,9650.0,80.7,80.73,80.62,80.69,9650.0
2016-04-11 12:10:00,80.72,80.89,80.72,80.89,4000.0,80.72,80.89,80.72,80.89,4000.0
2016-04-11 12:20:00,80.91,80.96,80.71,80.71,5511.0,80.91,80.96,80.71,80.71,5511.0
2016-04-11 12:30:00,80.73,80.87,80.73,80.82,8514.0,80.73,80.87,80.73,80.82,8514.0
2016-04-11 12:40:00,80.73,80.97,80.73,80.94,5800.0,80.73,80.97,80.73,80.94,5800.0
2016-04-11 12:50:00,80.92,80.94,80.84,80.89,8800.0,80.92,80.94,80.84,80.89,8800.0
2016-04-11 13:00:00,80.89,80.89,80.78,80.88,2399.0,80.89,80.89,80.78,80.88,2399.0
2016-04-11 13:10:00,80.82,81.0,80.82,80.87,5300.0,80.82,81.0,80.82,80.87,5300.0
2016-04-11 13:20:00,80.82,80.88,80.6,80.6,6916.0,80.82,80.88,80.6,80.6,6916.0
2016-04-11 13:30:00,80.6,80.68,80.56,80.56,11753.0,80.6,80.68,80.56,80.56,11753.0
2016-04-11 13:40:00,80.53,80.56,80.23,80.27,4698.0,80.53,80.56,80.23,80.27,4698.0
2016-04-11 13:50:00,80.23,80.26,80.14,80.25,5853.0,80.23,80.26,80.14,80.25,5853.0
2016-04-11 14:00:00,80.24,80.33,80.08,80.12,9418.0,80.24,80.33,80.08,80.12,9418.0
2016-04-11 14:10:00,80.14,80.27,80.06,80.27,8779.0,80.14,80.27,80.06,80.27,8779.0
2016-04-11 14:20:00,80.23,80.34,80.2,80.24,5800.0,80.23,80.34,80.2,80.24,5800.0
2016-04-11 14:30:00,80.3,80.42,80.26,80.42,8400.0,80.3,80.42,80.26,80.42,8400.0
2016-04-11 14:40:00,80.45,80.48,80.29,80.46,11100.0,80.45,80.48,80.29,80.46,11100.0
2016-04-11 14:50:00,80.46,80.51,80.34,80.49,3750.0,80.46,80.51,80.34,80.49,3750.0
2016-04-11 15:00:00,80.47,80.49,80.35,80.39,6698.0,80.47,80.49,80.35,80.39,6698.0
2016-04-11 15:10:00,80.4,80.48,80.38,80.41,8288.0,80.4,80.48,80.38,80.41,8288.0
2016-04-11 15:20:00,80.43,80.45,80.34,80.35,7381.0,80.43,80.45,80.34,80.35,7381.0
2016-04-11 15:30:00,80.34,80.34,80.27,80.28,6704.0,80.34,80.34,80.27,80.28,6704.0
2016-04-11 15:40:00,80.28,80.38,80.23,80.35,13087.0,80.28,80.38,80.23,80.35,13087.0
2016-04-11 15:50:00,80.35,80.44,80.31,80.31,37985.0,80.35,80.44,80.31,80.31,37985.0
2016-04-12 09:30:00,80.29,80.88,79.74,80.28,9669.0,80.29,80.88,79.74,80.28,9669.0
2016-04-12 09:40:00,80.45,80.47,80.03,80.39,6994.0,80.45,80.47,80.03,80.39,6994.0
2016-04-12 09:50:00,80.38,80.43,80.12,80.2,2988.0,80.38,80.43,80.12,80.2,2988.0
2016-04-12 10:00:00,80.23,80.39,80.16,80.16,9450.0,80.23,80.39,80.16,80.16,9450.0
2016-04-12 10:10:00,80.2,80.23,80.0,80.09,8150.0,80.2,80.23,80.0,80.09,8150.0
2016-04-12 10:20:00,80.07,80.19,80.02,80.11,5925.0,80.07,80.19,80.02,80.11,5925.0
2016-04-12 10:30:00,80.13,80.22,80.03,80.06,9480.0,80.13,80.22,80.03,80.06,9480.0
2016-04-12 10:40:00,80.06,80.42,80.06,80.42,5800.0,80.06,80.42,80.06,80.42,5800.0
2016-04-12 10:50:00,80.5,80.55,80.42,80.48,13304.0,80.5,80.55,80.42,80.48,13304.0
2016-04-12 11:00:00,80.53,80.53,80.36,80.5,6035.0,80.53,80.53,80.36,80.5,6035.0
2016-04-12 11:10:00,80.5,80.59,80.36,80.45,6846.0,80.5,80.59,80.36,80.45,6846.0
2016-04-12 11:20:00,80.5,80.53,80.26,80.35,6596.0,80.5,80.53,80.26,80.35,6596.0
2016-04-12 11:30:00,80.4,80.44,80.18,80.18,6393.0,80.4,80.44,80.18,80.18,6393.0
2016-04-12 11:40:00,80.16,80.27,80.11,80.11,7741.0,80.16,80.27,80.11,80.11,7741.0
2016-04-12 11:50:00,80.08,80.14,79.96,80.0,6020.0,80.08,80.14,79.96,80.0,6020.0
2016-04-12 12:00:00,80.0,80.11,80.0,80.0,5900.0,80.0,80.11,80.0,80.0,5900.0
2016-04-12 12:10:00,80.03,80.15,80.02,80.1,8401.0,80.03,80.15,80.02,80.1,8401.0
2016-04-12 12:20:00,80.14,80.4,80.14,80.4,2357.0,80.14,80.4,80.14,80.4,2357.0
2016-04-12 12:30:00,80.4,80.4,80.2,80.32,8069.0,80.4,80.4,80.2,80.32,8069.0
2016-04-12 12:40:00,80.32,80.32,80.05,80.05,3618.0,80.32,80.32,80.05,80.05,3618.0
2016-04-12 12:50:00,80.03,80.33,80.03,80.21,5900.0,80.03,80.33,80.03,80.21,5900.0
2016-04-12 13:00:00,80.2,80.21,80.1,80.15,6340.0,80.2,80.21,80.1,80.15,6340.0
2016-04-12 13:10:00,80.13,80.18,80.0,80.13,16936.0,80.13,80.18,80.0,80.13,16936.0
2016-04-12 13:20:00,80.14,80.27,80.14,80.26,28600.0,80.14,80.27,80.14,80.26,28600.0
2016-04-12 13:30:00,80.29,80.33,80.27,80.27,43839.0,80.29,80.33,80.27,80.27,43839.0
2016-04-12 13:40:00,80.28,80.44,80.19,80.37,24100.0,80.28,80.44,80.19,80.37,24100.0
2016-04-12 13:50:00,80.37,80.44,80.35,80.4,24893.0,80.37,80.44,80.35,80.4,24893.0
2016-04-12 14:00:00,80.41,80.44,80.21,80.38,30250.0,80.41,80.44,80.21,80.38,30250.0
2016-04-12 14:10:00,80.38,80.41,80.16,80.23,24850.0,80.38,80.41,80.16,80.23,24850.0
2016-04-12 14:20:00,80.25,80.25,80.08,80.23,12657.0,80.25,80.25,80.08,80.23,12657.0
2016-04-12 14:30:00,80.3,80.38,80.25,80.34,8181.0,80.3,80.38,80.25,80.34,8181.0
2016-04-12 14:40:00,80.35,80.35,80.25,80.34,18309.0,80.35,80.35,80.25,80.34,18309.0
2016-04-12 14:50:00,80.37,80.45,80.26,80.36,17936.0,80.37,80.45,80.26,80.36,17936.0
2016-04-12 15:00:00,80.42,80.46,80.4,80.43,11930.0,80.42,80.46,80.4,80.43,11930.0
2016-04-12 15:10:00,80.43,80.43,80.34,80.38,18786.0,80.43,80.43,80.34,80.38,18786.0
2016-04-12 15:20:00,80.4,80.42,80.29,80.32,16518.0,80.4,80.42,80.29,80.32,16518.0
2016-04-12 15:30:00,80.32,80.36,80.16,80.27,23508.0,80.32,80.36,80.16,80.27,23508.0
2016-04-12 15:40:00,80.28,80.35,80.22,80.3,49339.0,80.28,80.35,80.22,80.3,49339.0
2016-04-12 15:50:00,80.29,80.4,80.25,80.34,75308.0,80.29,80.4,80.25,80.34,75308.0
2016-04-13 09:30:00,80.99,80.99,80.06,80.46,28138.0,80.99,80.99,80.06,80.46,28138.0
2016-04-13 09:40:00,80.5,80.56,80.28,80.46,30787.0,80.5,80.56,80.28,80.46,30787.0
2016-04-13 09:50:00,80.49,80.54,80.26,80.32,8312.0,80.49,80.54,80.26,80.32,8312.0
2016-04-13 10:00:00,80.21,80.5,80.2,80.44,36432.0,80.21,80.5,80.2,80.44,36432.0
2016-04-13 10:10:00,80.42,80.5,79.97,80.06,15000.0,80.42,80.5,79.97,80.06,15000.0
2016-04-13 10:20:00,80.11,80.38,80.05,80.38,6501.0,80.11,80.38,80.05,80.38,6501.0
2016-04-13 10:30:00,80.38,80.44,80.08,80.17,9384.0,80.38,80.44,80.08,80.17,9384.0
2016-04-13 10:40:00,80.23,80.33,80.19,80.26,9300.0,80.23,80.33,80.19,80.26,9300.0
2016-04-13 10:50:00,80.28,80.43,80.27,80.31,14828.0,80.28,80.43,80.27,80.31,14828.0
2016-04-13 11:00:00,80.33,80.43,80.32,80.4,9350.0,80.33,80.43,80.32,80.4,9350.0
2016-04-13 11:10:00,80.4,80.5,80.36,80.5,6992.0,80.4,80.5,80.36,80.5,6992.0
2016-04-13 11:20:00,80.49,80.51,80.4,80.51,6900.0,80.49,80.51,80.4,80.51,6900.0
2016-04-13 11:30:00,80.51,80.54,80.44,80.47,16676.0,80.51,80.54,80.44,80.47,16676.0
2016-04-13 11:40:00,80.48,80.57,80.43,80.43,6500.0,80.48,80.57,80.43,80.43,6500.0
2016-04-13 11:50:00,80.42,80.52,80.4,80.47,7379.0,80.42,80.52,80.4,80.47,7379.0
2016-04-13 12:00:00,80.48,80.55,80.44,80.51,9845.0,80.48,80.55,80.44,80.51,9845.0
2016-04-13 12:10:00,80.53,80.55,80.43,80.5,7820.0,80.53,80.55,80.43,80.5,7820.0
2016-04-13 12:20:00,80.5,80.52,80.41,80.48,7993.0,80.5,80.52,80.41,80.48,7993.0
2016-04-13 12:30:00,80.51,80.51,80.36,80.41,24077.0,80.51,80.51,80.36,80.41,24077.0
2016-04-13 12:40:00,80.41,80.46,80.33,80.38,14200.0,80.41,80.46,80.33,80.38,14200.0
2016-04-13 12:50:00,80.39,80.47,80.32,80.32,7297.0,80.39,80.47,80.32,80.32,7297.0
2016-04-13 13:00:00,80.28,80.37,80.21,80.34,4458.0,80.28,80.37,80.21,80.34,4458.0
2016-04-13 13:10:00,80.4,80.44,80.37,80.4,10843.0,80.4,80.44,80.37,80.4,10843.0
2016-04-13 13:20:00,80.4,80.42,80.3,80.38,7577.0,80.4,80.42,80.3,80.38,7577.0
2016-04-13 13:30:00,80.38,80.42,80.33,80.42,8800.0,80.38,80.42,80.33,80.42,8800.0
2016-04-13 13:40:00,80.42,80.44,80.35,80.4,9300.0,80.42,80.44,80.35,80.4,9300.0
2016-04-13 13:50:00,80.4,80.44,80.37,80.44,4600.0,80.4,80.44,80.37,80.44,4600.0
2016-04-13 14:00:00,80.44,80.47,80.41,80.47,18950.0,80.44,80.47,80.41,80.47,18950.0
2016-04-13 14:10:00,80.49,80.49,80.37,80.42,15665.0,80.49,80.49,80.37,80.42,15665.0
2016-04-13 14:20:00,80.44,80.45,80.38,80.38,11222.0,80.44,80.45,80.38,80.38,11222.0
2016-04-13 14:30:00,80.39,80.5,80.36,80.5,16511.0,80.39,80.5,80.36,80.5,16511.0
2016-04-13 14:40:00,80.48,80.56,80.44,80.48,24835.0,80.48,80.56,80.44,80.48,24835.0
2016-04-13 14:50:00,80.48,80.55,80.46,80.52,5903.0,80.48,80.55,80.46,80.52,5903.0
2016-04-13 15:00:00,80.53,80.67,80.49,80.63,27972.0,80.53,80.67,80.49,80.63,27972.0
2016-04-13 15:10:00,80.64,80.64,80.52,80.53,18960.0,80.64,80.64,80.52,80.53,18960.0
2016-04-13 15:20:00,80.53,80.53,80.42,80.42,24713.0,80.53,80.53,80.42,80.42,24713.0
2016-04-13 15:30:00,80.41,80.45,80.38,80.44,24760.0,80.41,80.45,80.38,80.44,24760.0
2016-04-13 15:40:00,80.43,80.48,80.38,80.43,28542.0,80.43,80.48,80.38,80.43,28542.0
2016-04-13 15:50:00,80.45,80.51,80.42,80.45,83601.0,80.45,80.51,80.42,80.45,83601.0
2016-04-14 09:30:00,80.36,80.75,79.98,80.64,4086.0,80.36,80.75,79.98,80.64,4086.0
2016-04-14 09:40:00,80.66,80.77,80.54,80.54,12400.0,80.66,80.77,80.54,80.54,12400.0
2016-04-14 09:50:00,80.5,80.57,80.41,80.53,7585.0,80.5,80.57,80.41,80.53,7585.0
2016-04-14 10:00:00,80.53,80.64,80.4,80.48,10190.0,80.53,80.64,80.4,80.48,10190.0
2016-04-14 10:10:00,80.5,80.61,80.29,80.29,12936.0,80.5,80.61,80.29,80.29,12936.0
2016-04-14 10:20:00,80.29,80.45,80.05,80.23,21526.0,80.29,80.45,80.05,80.23,21526.0
2016-04-14 10:30:00,80.23,80.33,80.13,80.18,13250.0,80.23,80.33,80.13,80.18,13250.0
2016-04-14 10:40:00,80.19,80.43,80.17,80.33,16645.0,80.19,80.43,80.17,80.33,16645.0
2016-04-14 10:50:00,80.33,80.42,80.19,80.27,17949.0,80.33,80.42,80.19,80.27,17949.0
2016-04-14 11:00:00,80.21,80.34,80.05,80.08,36743.0,80.21,80.34,80.05,80.08,36743.0
2016-04-14 11:10:00,80.06,80.11,79.97,80.11,15192.0,80.06,80.11,79.97,80.11,15192.0
2016-04-14 11:20:00,80.1,80.1,79.94,79.98,13809.0,80.1,80.1,79.94,79.98,13809.0
2016-04-14 11:30:00,80.01,80.26,79.95,80.0,23650.0,80.01,80.26,79.95,80.0,23650.0
2016-04-14 11:40:00,80.01,80.01,79.74,79.75,13777.0,80.01,80.01,79.74,79.75,13777.0
2016-04-14 11:50:00,79.75,79.84,79.67,79.72,18199.0,79.75,79.84,79.67,79.72,18199.0
2016-04-14 12:00:00,79.77,79.85,79.61,79.64,12489.0,79.77,79.85,79.61,79.64,12489.0
2016-04-14 12:10:00,79.69,79.8,79.64,79.76,11295.0,79.69,79.8,79.64,79.76,11295.0
2016-04-14 12:20:00,79.73,79.97,79.71,79.96,8549.0,79.73,79.97,79.71,79.96,8549.0
2016-04-14 12:30:00,79.94,80.02,79.91,79.96,14245.0,79.94,80.02,79.91,79.96,14245.0
2016-04-14 12:40:00,79.97,80.04,79.94,79.99,16068.0,79.97,80.04,79.94,79.99,16068.0
2016-04-14 12:50:00,80.0,80.06,79.98,80.0,14240.0,80.0,80.06,79.98,80.0,14240.0
2016-04-14 13:00:00,80.0,80.01,79.9,79.91,11262.0,80.0,80.01,79.9,79.91,11262.0
2016-04-14 13:10:00,79.91,79.95,79.88,79.95,10400.0,79.91,79.95,79.88,79.95,10400.0
2016-04-14 13:20:00,79.95,79.95,79.62,79.67,17283.0,79.95,79.95,79.62,79.67,17283.0
2016-04-14 13:30:00,79.67,79.71,79.61,79.61,17745.0,79.67,79.71,79.61,79.61,17745.0
2016-04-14 13:40:00,79.63,79.69,79.55,79.66,12703.0,79.63,79.69,79.55,79.66,12703.0
2016-04-14 13:50:00,79.67,79.7,79.61,79.62,21592.0,79.67,79.7,79.61,79.62,21592.0
2016-04-14 14:00:00,79.64,79.66,79.57,79.57,13501.0,79.64,79.66,79.57,79.57,13501.0
2016-04-14 14:10:00,79.58,79.59,79.46,79.49,14191.0,79.58,79.59,79.46,79.49,14191.0
2016-04-14 14:20:00,79.46,79.46,79.33,79.38,26922.0,79.46,79.46,79.33,79.38,26922.0
2016-04-14 14:30:00,79.37,79.39,79.29,79.37,22027.0,79.37,79.39,79.29,79.37,22027.0
2016-04-14 14:40:00,79.37,79.4,79.31,79.34,22052.0,79.37,79.4,79.31,79.34,22052.0
2016-04-14 14:50:00,79.34,79.61,79.29,79.61,30540.0,79.34,79.61,79.29,79.61,30540.0
2016-04-14 15:00:00,79.62,79.75,79.53,79.69,25079.0,79.62,79.75,79.53,79.69,25079.0
2016-04-14 15:10:00,79.69,79.88,79.66,79.81,25747.0,79.69,79.88,79.66,79.81,25747.0
2016-04-14 15:20:00,79.82,79.82,79.74,79.77,31720.0,79.82,79.82,79.74,79.77,31720.0
2016-04-14 15:30:00,79.79,79.88,79.78,79.86,37301.0,79.79,79.88,79.78,79.86,37301.0
2016-04-14 15:40:00,79.88,79.88,79.75,79.79,45525.0,79.88,79.88,79.75,79.79,45525.0
2016-04-14 15:50:00,79.79,79.88,79.75,79.8,127039.0,79.79,79.88,79.75,79.8,127039.0
2016-04-15 09:30:00,79.62,79.96,79.5,79.5,8424.0,79.62,79.96,79.5,79.5,8424.0
2016-04-15 09:40:00,79.69,79.69,79.29,79.47,18360.0,79.69,79.69,79.29,79.47,18360.0
2016-04-15 09:50:00,79.49,79.65,79.46,79.57,10500.0,79.49,79.65,79.46,79.57,10500.0
2016-04-15 10:00:00,79.58,79.6,79.45,79.6,11613.0,79.58,79.6,79.45,79.6,11613.0
2016-04-15 10:10:00,79.6,79.61,79.37,79.37,6380.0,79.6,79.61,79.37,79.37,6380.0
2016-04-15 10:20:00,79.41,79.64,79.36,79.37,15564.0,79.41,79.64,79.36,79.37,15564.0
2016-04-15 10:30:00,79.37,79.43,79.22,79.22,17958.0,79.37,79.43,79.22,79.22,17958.0
2016-04-15 10:40:00,79.18,79.34,79.1,79.22,12302.0,79.18,79.34,79.1,79.22,12302.0
2016-04-15 10:50:00,79.2,79.35,79.18,79.3,18753.0,79.2,79.35,79.18,79.3,18753.0
2016-04-15 11:00:00,79.33,79.45,79.18,79.19,11800.0,79.33,79.45,79.18,79.19,11800.0
2016-04-15 11:10:00,79.18,79.3,79.11,79.21,11879.0,79.18,79.3,79.11,79.21,11879.0
2016-04-15 11:20:00,79.21,79.44,79.07,79.42,21358.0,79.21,79.44,79.07,79.42,21358.0
2016-04-15 11:30:00,79.43,79.46,79.27,79.41,14448.0,79.43,79.46,79.27,79.41,14448.0
2016-04-15 11:40:00,79.43,79.45,79.28,79.35,16643.0,79.43,79.45,79.28,79.35,16643.0
2016-04-15 11:50:00,79.36,79.36,79.22,79.29,9270.0,79.36,79.36,79.22,79.29,9270.0
2016-04-15 12:00:00,79.26,79.3,79.21,79.25,11482.0,79.26,79.3,79.21,79.25,11482.0
2016-04-15 12:10:00,79.24,79.25,79.04,79.11,18979.0,79.24,79.25,79.04,79.11,18979.0
2016-04-15 12:20:00,79.09,79.2,79.05,79.13,16576.0,79.09,79.2,79.05,79.13,16576.0
2016-04-15 12:30:00,79.14,79.17,78.94,78.95,19793.0,79.14,79.17,78.94,78.95,19793.0
2016-04-15 12:40:00,78.93,79.03,78.91,78.96,15849.0,78.93,79.03,78.91,78.96,15849.0
2016-04-15 12:50:00,78.97,79.09,78.93,79.04,17833.0,78.97,79.09,78.93,79.04,17833.0
2016-04-15 13:00:00,79.04,79.05,78.9,79.04,15841.0,79.04,79.05,78.9,79.04,15841.0
2016-04-15 13:10:00,79.06,79.07,78.87,78.96,15931.0,79.06,79.07,78.87,78.96,15931.0
2016-04-15 13:20:00,78.95,79.06,78.93,79.0,15774.0,78.95,79.06,78.93,79.0,15774.0
2016-04-15 13:30:00,79.0,79.06,78.94,78.97,11697.0,79.0,79.06,78.94,78.97,11697.0
2016-04-15 13:40:00,78.98,79.22,78.97,79.2,15126.0,78.98,79.22,78.97,79.2,15126.0
2016-04-15 13:50:00,79.24,79.31,79.24,79.28,10720.0,79.24,79.31,79.24,79.28,10720.0
2016-04-15 14:00:00,79.29,79.34,79.23,79.32,19930.0,79.29,79.34,79.23,79.32,19930.0
2016-04-15 14:10:00,79.32,79.46,79.3,79.34,18506.0,79.32,79.46,79.3,79.34,18506.0
2016-04-15 14:20:00,79.31,79.34,79.27,79.31,29092.0,79.31,79.34,79.27,79.31,29092.0
2016-04-15 14:30:00,79.31,79.5,79.31,79.46,17265.0,79.31,79.5,79.31,79.46,17265.0
2016-04-15 14:40:00,79.46,79.46,79.36,79.39,26779.0,79.46,79.46,79.36,79.39,26779.0
2016-04-15 14:50:00,79.39,79.58,79.37,79.58,22270.0,79.39,79.58,79.37,79.58,22270.0
2016-04-15 15:00:00,79.6,79.77,79.59,79.67,20409.0,79.6,79.77,79.59,79.67,20409.0
2016-04-15 15:10:00,79.67,79.67,79.54,79.56,27222.0,79.67,79.67,79.54,79.56,27222.0
2016-04-15 15:20:00,79.55,79.57,79.46,79.52,31960.0,79.55,79.57,79.46,79.52,31960.0
2016-04-15 15:30:00,79.52,79.65,79.51,79.59,18507.0,79.52,79.65,79.51,79.59,18507.0
2016-04-15 15:40:00,79.59,79.64,79.54,79.56,29574.0,79.59,79.64,79.54,79.56,29574.0
2016-04-15 15:50:00,79.58,79.81,79.56,79.73,81561.0,79.58,79.81,79.56,79.73,81561.0
2016-04-18 09:30:00,79.73,80.35,79.48,79.78,9657.0,79.73,80.35,79.48,79.78,9657.0
2016-04-18 09:40:00,80.02,80.02,79.61,79.72,3700.0,80.02,80.02,79.61,79.72,3700.0
2016-04-18 09:50:00,79.67,79.89,79.3,79.4,20819.0,79.67,79.89,79.3,79.4,20819.0
2016-04-18 10:00:00,79.35,79.43,79.29,79.42,37919.0,79.35,79.43,79.29,79.42,37919.0
2016-04-18 10:10:00,79.39,79.86,79.32,79.65,43001.0,79.39,79.86,79.32,79.65,43001.0
2016-04-18 10:20:00,79.72,79.74,79.49,79.51,28337.0,79.72,79.74,79.49,79.51,28337.0
2016-04-18 10:30:00,79.54,79.7,79.5,79.68,17818.0,79.54,79.7,79.5,79.68,17818.0
2016-04-18 10:40:00,79.68,79.77,79.4,79.41,50426.0,79.68,79.77,79.4,79.41,50426.0
2016-04-18 10:50:00,79.42,79.65,79.4,79.47,14788.0,79.42,79.65,79.4,79.47,14788.0
2016-04-18 11:00:00,79.48,79.73,79.47,79.62,6550.0,79.48,79.73,79.47,79.62,6550.0
2016-04-18 11:10:00,79.6,79.81,79.6,79.71,9065.0,79.6,79.81,79.6,79.71,9065.0
2016-04-18 11:20:00,79.66,79.79,79.65,79.69,4831.0,79.66,79.79,79.65,79.69,4831.0
2016-04-18 11:30:00,79.75,79.8,79.65,79.75,5900.0,79.75,79.8,79.65,79.75,5900.0
2016-04-18 11:40:00,79.78,79.83,79.59,79.59,12201.0,79.78,79.83,79.59,79.59,12201.0
2016-04-18 11:50:00,79.59,79.62,79.5,79.52,9700.0,79.59,79.62,79.5,79.52,9700.0
2016-04-18 12:00:00,79.56,79.58,79.45,79.46,5640.0,79.56,79.58,79.45,79.46,5640.0
2016-04-18 12:10:00,79.49,79.58,79.48,79.57,6700.0,79.49,79.58,79.48,79.57,6700.0
2016-04-18 12:20:00,79.51,79.69,79.51,79.6,5150.0,79.51,79.69,79.51,79.6,5150.0
2016-04-18 12:30:00,79.59,79.79,79.58,79.7,17318.0,79.59,79.79,79.58,79.7,17318.0
2016-04-18 12:40:00,79.7,79.9,79.64,79.88,4200.0,79.7,79.9,79.64,79.88,4200.0
2016-04-18 12:50:00,79.89,79.89,79.56,79.58,17091.0,79.89,79.89,79.56,79.58,17091.0
2016-04-18 13:00:00,79.54,79.66,79.54,79.64,8000.0,79.54,79.66,79.54,79.64,8000.0
2016-04-18 13:10:00,79.65,79.67,79.56,79.64,5701.0,79.65,79.67,79.56,79.64,5701.0
2016-04-18 13:20:00,79.64,79.77,79.63,79.77,2700.0,79.64,79.77,79.63,79.77,2700.0
2016-04-18 13:30:00,79.78,79.89,79.77,79.83,7267.0,79.78,79.89,79.77,79.83,7267.0
2016-04-18 13:40:00,79.86,79.98,79.86,79.98,20816.0,79.86,79.98,79.86,79.98,20816.0
2016-04-18 13:50:00,79.98,80.03,79.96,79.98,17902.0,79.98,80.03,79.96,79.98,17902.0
2016-04-18 14:00:00,79.98,79.99,79.89,79.92,9747.0,79.98,79.99,79.89,79.92,9747.0
2016-04-18 14:10:00,79.91,79.94,79.83,79.92,11974.0,79.91,79.94,79.83,79.92,11974.0
2016-04-18 14:20:00,79.94,80.03,79.94,80.0,9264.0,79.94,80.03,79.94,80.0,9264.0
2016-04-18 14:30:00,80.0,80.0,79.83,79.89,12462.0,80.0,80.0,79.83,79.89,12462.0
2016-04-18 14:40:00,79.82,79.87,79.74,79.79,19731.0,79.82,79.87,79.74,79.79,19731.0
2016-04-18 14:50:00,79.81,79.89,79.77,79.89,13985.0,79.81,79.89,79.77,79.89,13985.0
2016-04-18 15:00:00,79.89,79.92,79.71,79.71,41200.0,79.89,79.92,79.71,79.71,41200.0
2016-04-18 15:10:00,79.72,79.91,79.72,79.83,25101.0,79.72,79.91,79.72,79.83,25101.0
2016-04-18 15:20:00,79.84,79.88,79.78,79.84,30993.0,79.84,79.88,79.78,79.84,30993.0
2016-04-18 15:30:00,79.83,79.95,79.82,79.92,26068.0,79.83,79.95,79.82,79.92,26068.0
2016-04-18 15:40:00,79.93,80.01,79.92,80.01,24818.0,79.93,80.01,79.92,80.01,24818.0
2016-04-18 15:50:00,80.01,80.03,79.89,79.93,99564.0,80.01,80.03,79.89,79.93,99564.0
2016-04-19 09:30:00,80.42,80.42,79.87,80.05,28251.0,80.42,80.42,79.87,80.05,28251.0
2016-04-19 09:40:00,80.11,80.11,79.91,79.94,23600.0,80.11,80.11,79.91,79.94,23600.0
2016-04-19 09:50:00,79.97,80.36,79.86,80.34,25687.0,79.97,80.36,79.86,80.34,25687.0
2016-04-19 10:00:00,80.34,80.41,80.16,80.22,58448.0,80.34,80.41,80.16,80.22,58448.0
2016-04-19 10:10:00,80.21,80.33,80.15,80.21,15444.0,80.21,80.33,80.15,80.21,15444.0
2016-04-19 10:20:00,80.2,80.32,80.08,80.13,19709.0,80.2,80.32,80.08,80.13,19709.0
2016-04-19 10:30:00,80.12,80.3,80.08,80.23,6820.0,80.12,80.3,80.08,80.23,6820.0
2016-04-19 10:40:00,80.29,80.31,80.14,80.17,12616.0,80.29,80.31,80.14,80.17,12616.0
2016-04-19 10:50:00,80.2,80.41,80.2,80.38,16900.0,80.2,80.41,80.2,80.38,16900.0
2016-04-19 11:00:00,80.34,80.38,80.26,80.26,8904.0,80.34,80.38,80.26,80.26,8904.0
2016-04-19 11:10:00,80.27,80.33,80.17,80.2,7045.0,80.27,80.33,80.17,80.2,7045.0
2016-04-19 11:20:00,80.2,80.23,80.07,80.14,9550.0,80.2,80.23,80.07,80.14,9550.0
2016-04-19 11:30:00,80.15,80.31,80.09,80.27,7200.0,80.15,80.31,80.09,80.27,7200.0
2016-04-19 11:40:00,80.25,80.25,80.07,80.1,4100.0,80.25,80.25,80.07,80.1,4100.0
2016-04-19 11:50:00,80.07,80.14,80.06,80.12,4843.0,80.07,80.14,80.06,80.12,4843.0
2016-04-19 12:00:00,80.16,80.3,80.16,80.2,9200.0,80.16,80.3,80.16,80.2,9200.0
2016-04-19 12:10:00,80.19,80.23,80.13,80.15,6663.0,80.19,80.23,80.13,80.15,6663.0
2016-04-19 12:20:00,80.11,80.23,80.09,80.23,6800.0,80.11,80.23,80.09,80.23,6800.0
2016-04-19 12:30:00,80.2,80.23,80.12,80.2,4730.0,80.2,80.23,80.12,80.2,4730.0
2016-04-19 12:40:00,80.19,80.2,80.11,80.18,9465.0,80.19,80.2,80.11,80.18,9465.0
2016-04-19 12:50:00,80.16,80.32,80.14,80.29,22625.0,80.16,80.32,80.14,80.29,22625.0
2016-04-19 13:00:00,80.29,80.32,80.21,80.29,7700.0,80.29,80.32,80.21,80.29,7700.0
2016-04-19 13:10:00,80.26,80.31,80.18,80.26,10305.0,80.26,80.31,80.18,80.26,10305.0
2016-04-19 13:20:00,80.25,80.31,80.23,80.25,17593.0,80.25,80.31,80.23,80.25,17593.0
2016-04-19 13:30:00,80.25,80.33,80.23,80.26,10500.0,80.25,80.33,80.23,80.26,10500.0
2016-04-19 13:40:00,80.3,80.32,80.24,80.31,18575.0,80.3,80.32,80.24,80.31,18575.0
2016-04-19 13:50:00,80.28,80.3,80.24,80.29,15595.0,80.28,80.3,80.24,80.29,15595.0
2016-04-19 14:00:00,80.26,80.31,80.26,80.3,8738.0,80.26,80.31,80.26,80.3,8738.0
2016-04-19 14:10:00,80.3,80.31,80.27,80.28,12141.0,80.3,80.31,80.27,80.28,12141.0
2016-04-19 14:20:00,80.29,80.31,80.21,80.22,14293.0,80.29,80.31,80.21,80.22,14293.0
2016-04-19 14:30:00,80.23,80.29,80.21,80.26,7915.0,80.23,80.29,80.21,80.26,7915.0
2016-04-19 14:40:00,80.26,80.3,80.24,80.27,9766.0,80.26,80.3,80.24,80.27,9766.0
2016-04-19 14:50:00,80.29,80.29,80.2,80.2,9200.0,80.29,80.29,80.2,80.2,9200.0
2016-04-19 15:00:00,80.21,80.29,80.12,80.19,13386.0,80.21,80.29,80.12,80.19,13386.0
2016-04-19 15:10:00,80.2,80.28,80.19,80.27,16264.0,80.2,80.28,80.19,80.27,16264.0
2016-04-19 15:20:00,80.26,80.31,80.18,80.24,21910.0,80.26,80.31,80.18,80.24,21910.0
2016-04-19 15:30:00,80.26,80.3,80.23,80.28,15274.0,80.26,80.3,80.23,80.28,15274.0
2016-04-19 15:40:00,80.29,80.31,80.21,80.23,30919.0,80.29,80.31,80.21,80.23,30919.0
2016-04-19 15:50:00,80.23,80.32,80.2,80.32,80023.0,80.23,80.32,80.2,80.32,80023.0
2016-04-20 09:30:00,80.44,80.64,80.2,80.2,8504.0,80.44,80.64,80.2,80.2,8504.0
2016-04-20 09:40:00,80.11,80.46,80.11,80.41,14860.0,80.11,80.46,80.11,80.41,14860.0
2016-04-20 09:50:00,80.39,80.58,80.35,80.35,27022.0,80.39,80.58,80.35,80.35,27022.0
2016-04-20 10:00:00,80.31,80.36,80.11,80.29,38512.0,80.31,80.36,80.11,80.29,38512.0
2016-04-20 10:10:00,80.31,80.43,80.19,80.19,11700.0,80.31,80.43,80.19,80.19,11700.0
2016-04-20 10:20:00,80.27,80.36,80.15,80.36,11150.0,80.27,80.36,80.15,80.36,11150.0
2016-04-20 10:30:00,80.36,80.42,80.19,80.19,33668.0,80.36,80.42,80.19,80.19,33668.0
2016-04-20 10:40:00,80.25,80.5,80.16,80.47,13728.0,80.25,80.5,80.16,80.47,13728.0
2016-04-20 10:50:00,80.44,80.54,80.34,80.46,36998.0,80.44,80.54,80.34,80.46,36998.0
2016-04-20 11:00:00,80.46,80.48,80.27,80.48,9482.0,80.46,80.48,80.27,80.48,9482.0
2016-04-20 11:10:00,80.48,80.7,80.46,80.66,28228.0,80.48,80.7,80.46,80.66,28228.0
2016-04-20 11:20:00,80.66,80.77,80.55,80.73,54388.0,80.66,80.77,80.55,80.73,54388.0
2016-04-20 11:30:00,80.75,80.83,80.57,80.73,41250.0,80.75,80.83,80.57,80.73,41250.0
2016-04-20 11:40:00,80.74,80.79,80.69,80.69,4870.0,80.74,80.79,80.69,80.69,4870.0
2016-04-20 11:50:00,80.75,80.97,80.62,80.93,9600.0,80.75,80.97,80.62,80.93,9600.0
2016-04-20 12:00:00,80.92,80.98,80.74,80.8,9000.0,80.92,80.98,80.74,80.8,9000.0
2016-04-20 12:10:00,80.86,80.96,80.8,80.91,7728.0,80.86,80.96,80.8,80.91,7728.0
2016-04-20 12:20:00,80.87,80.97,80.87,80.92,2600.0,80.87,80.97,80.87,80.92,2600.0
2016-04-20 12:30:00,80.94,81.05,80.91,81.02,19822.0,80.94,81.05,80.91,81.02,19822.0
2016-04-20 12:40:00,81.02,81.04,80.91,81.02,12878.0,81.02,81.04,80.91,81.02,12878.0
2016-04-20 12:50:00,80.96,81.08,80.96,81.02,19656.0,80.96,81.08,80.96,81.02,19656.0
2016-04-20 13:00:00,81.05,81.05,80.82,80.87,5528.0,81.05,81.05,80.82,80.87,5528.0
2016-04-20 13:10:00,80.87,81.0,80.87,80.99,2900.0,80.87,81.0,80.87,80.99,2900.0
2016-04-20 13:20:00,81.0,81.08,80.98,81.01,7142.0,81.0,81.08,80.98,81.01,7142.0
2016-04-20 13:30:00,81.05,81.06,81.0,81.04,3834.0,81.05,81.06,81.0,81.04,3834.0
2016-04-20 13:40:00,81.06,81.17,81.0,81.11,7300.0,81.06,81.17,81.0,81.11,7300.0
2016-04-20 13:50:00,81.14,81.24,81.13,81.16,10000.0,81.14,81.24,81.13,81.16,10000.0
2016-04-20 14:00:00,81.13,81.15,80.93,80.93,4500.0,81.13,81.15,80.93,80.93,4500.0
2016-04-20 14:10:00,80.98,81.18,80.98,81.17,10068.0,80.98,81.18,80.98,81.17,10068.0
2016-04-20 14:20:00,81.2,81.2,81.09,81.12,8250.0,81.2,81.2,81.09,81.12,8250.0
2016-04-20 14:30:00,81.17,81.24,81.14,81.17,9445.0,81.17,81.24,81.14,81.17,9445.0
2016-04-20 14:40:00,81.2,81.33,81.19,81.29,13061.0,81.2,81.33,81.19,81.29,13061.0
2016-04-20 14:50:00,81.28,81.42,81.28,81.38,15678.0,81.28,81.42,81.28,81.38,15678.0
2016-04-20 15:00:00,81.39,81.43,81.32,81.37,12546.0,81.39,81.43,81.32,81.37,12546.0
2016-04-20 15:10:00,81.35,81.35,81.27,81.3,12466.0,81.35,81.35,81.27,81.3,12466.0
2016-04-20 15:20:00,81.3,81.42,81.29,81.37,16453.0,81.3,81.42,81.29,81.37,16453.0
2016-04-20 15:30:00,81.38,81.38,81.22,81.22,20222.0,81.38,81.38,81.22,81.22,20222.0
2016-04-20 15:40:00,81.24,81.25,81.11,81.14,33935.0,81.24,81.25,81.11,81.14,33935.0
2016-04-20 15:50:00,81.12,81.13,80.98,80.99,86648.0,81.12,81.13,80.98,80.99,86648.0
2016-04-21 09:30:00,80.82,81.23,80.59,81.16,19850.0,80.82,81.23,80.59,81.16,19850.0
2016-04-21 09:40:00,81.12,81.19,80.66,80.78,4800.0,81.12,81.19,80.66,80.78,4800.0
2016-04-21 09:50:00,80.84,80.93,80.52,80.55,25064.0,80.84,80.93,80.52,80.55,25064.0
2016-04-21 10:00:00,80.56,80.69,80.17,80.36,16111.0,80.56,80.69,80.17,80.36,16111.0
2016-04-21 10:10:00,80.31,80.43,80.18,80.26,7300.0,80.31,80.43,80.18,80.26,7300.0
2016-04-21 10:20:00,80.32,80.55,80.21,80.47,11100.0,80.32,80.55,80.21,80.47,11100.0
2016-04-21 10:30:00,80.39,80.66,80.35,80.57,14191.0,80.39,80.66,80.35,80.57,14191.0
2016-04-21 10:40:00,80.51,80.57,80.32,80.51,29925.0,80.51,80.57,80.32,80.51,29925.0
2016-04-21 10:50:00,80.51,80.76,80.49,80.63,29000.0,80.51,80.76,80.49,80.63,29000.0
2016-04-21 11:00:00,80.68,80.77,80.6,80.67,42751.0,80.68,80.77,80.6,80.67,42751.0
2016-04-21 11:10:00,80.67,80.67,80.46,80.57,62390.0,80.67,80.67,80.46,80.57,62390.0
2016-04-21 11:20:00,80.57,80.62,80.41,80.45,34968.0,80.57,80.62,80.41,80.45,34968.0
2016-04-21 11:30:00,80.43,80.56,80.37,80.44,31870.0,80.43,80.56,80.37,80.44,31870.0
2016-04-21 11:40:00,80.45,80.5,80.28,80.5,16116.0,80.45,80.5,80.28,80.5,16116.0
2016-04-21 11:50:00,80.53,80.59,80.45,80.54,10226.0,80.53,80.59,80.45,80.54,10226.0
2016-04-21 12:00:00,80.55,80.67,80.5,80.67,7800.0,80.55,80.67,80.5,80.67,7800.0
2016-04-21 12:10:00,80.69,80.75,80.58,80.61,16039.0,80.69,80.75,80.58,80.61,16039.0
2016-04-21 12:20:00,80.55,80.63,80.52,80.56,4681.0,80.55,80.63,80.52,80.56,4681.0
2016-04-21 12:30:00,80.55,80.7,80.55,80.58,3800.0,80.55,80.7,80.55,80.58,3800.0
2016-04-21 12:40:00,80.59,80.7,80.56,80.56,4100.0,80.59,80.7,80.56,80.56,4100.0
2016-04-21 12:50:00,80.58,80.64,80.58,80.6,2800.0,80.58,80.64,80.58,80.6,2800.0
2016-04-21 13:00:00,80.63,80.7,80.57,80.67,6493.0,80.63,80.7,80.57,80.67,6493.0
2016-04-21 13:10:00,80.65,80.7,80.52,80.52,9237.0,80.65,80.7,80.52,80.52,9237.0
2016-04-21 13:20:00,80.62,80.66,80.58,80.61,2500.0,80.62,80.66,80.58,80.61,2500.0
2016-04-21 13:30:00,80.6,80.65,80.52,80.64,11576.0,80.6,80.65,80.52,80.64,11576.0
2016-04-21 13:40:00,80.58,80.63,80.49,80.51,15488.0,80.58,80.63,80.49,80.51,15488.0
2016-04-21 13:50:00,80.5,80.53,80.37,80.48,19745.0,80.5,80.53,80.37,80.48,19745.0
2016-04-21 14:00:00,80.45,80.54,80.43,80.52,6427.0,80.45,80.54,80.43,80.52,6427.0
2016-04-21 14:10:00,80.48,80.59,80.48,80.58,8873.0,80.48,80.59,80.48,80.58,8873.0
2016-04-21 14:20:00,80.54,80.61,80.53,80.58,5502.0,80.54,80.61,80.53,80.58,5502.0
2016-04-21 14:30:00,80.6,80.6,80.5,80.53,9520.0,80.6,80.6,80.5,80.53,9520.0
2016-04-21 14:40:00,80.53,80.58,80.5,80.56,7072.0,80.53,80.58,80.5,80.56,7072.0
2016-04-21 14:50:00,80.56,80.61,80.51,80.55,9290.0,80.56,80.61,80.51,80.55,9290.0
2016-04-21 15:00:00,80.59,80.62,80.56,80.6,8831.0,80.59,80.62,80.56,80.6,8831.0
2016-04-21 15:10:00,80.6,80.62,80.54,80.57,18636.0,80.6,80.62,80.54,80.57,18636.0
2016-04-21 15:20:00,80.59,80.64,80.56,80.61,12523.0,80.59,80.64,80.56,80.61,12523.0
2016-04-21 15:30:00,80.61,80.7,80.57,80.7,20779.0,80.61,80.7,80.57,80.7,20779.0
2016-04-21 15:40:00,80.71,80.79,80.7,80.76,25182.0,80.71,80.79,80.7,80.76,25182.0
2016-04-21 15:50:00,80.75,80.77,80.65,80.73,73476.0,80.75,80.77,80.65,80.73,73476.0
2016-04-22 09:30:00,80.48,80.92,80.32,80.79,6718.0,80.48,80.92,80.32,80.79,6718.0
2016-04-22 09:40:00,80.75,81.02,80.68,80.91,5210.0,80.75,81.02,80.68,80.91,5210.0
2016-04-22 09:50:00,80.78,80.79,80.5,80.79,2850.0,80.78,80.79,80.5,80.79,2850.0
2016-04-22 10:00:00,80.84,80.96,80.7,80.91,5715.0,80.84,80.96,80.7,80.91,5715.0
2016-04-22 10:10:00,80.84,80.94,80.7,80.7,11700.0,80.84,80.94,80.7,80.7,11700.0
2016-04-22 10:20:00,80.72,80.76,80.63,80.69,6300.0,80.72,80.76,80.63,80.69,6300.0
2016-04-22 10:30:00,80.75,80.81,80.6,80.65,11324.0,80.75,80.81,80.6,80.65,11324.0
2016-04-22 10:40:00,80.62,80.8,80.56,80.79,14550.0,80.62,80.8,80.56,80.79,14550.0
2016-04-22 10:50:00,80.76,80.83,80.61,80.61,6166.0,80.76,80.83,80.61,80.61,6166.0
2016-04-22 11:00:00,80.63,80.82,80.63,80.77,10031.0,80.63,80.82,80.63,80.77,10031.0
2016-04-22 11:10:00,80.73,80.76,80.53,80.76,7741.0,80.73,80.76,80.53,80.76,7741.0
2016-04-22 11:20:00,80.75,80.8,80.61,80.61,9200.0,80.75,80.8,80.61,80.61,9200.0
2016-04-22 11:30:00,80.64,81.03,80.64,80.87,30930.0,80.64,81.03,80.64,80.87,30930.0
2016-04-22 11:40:00,80.82,81.03,80.81,80.99,12444.0,80.82,81.03,80.81,80.99,12444.0
2016-04-22 11:50:00,80.99,81.3,80.95,81.28,46996.0,80.99,81.3,80.95,81.28,46996.0
2016-04-22 12:00:00,81.32,81.38,81.18,81.26,15811.0,81.32,81.38,81.18,81.26,15811.0
2016-04-22 12:10:00,81.26,81.36,81.2,81.34,10067.0,81.26,81.36,81.2,81.34,10067.0
2016-04-22 12:20:00,81.34,81.45,81.25,81.45,3200.0,81.34,81.45,81.25,81.45,3200.0
2016-04-22 12:30:00,81.42,81.47,81.34,81.47,4000.0,81.42,81.47,81.34,81.47,4000.0
2016-04-22 12:40:00,81.45,81.58,81.42,81.44,19690.0,81.45,81.58,81.42,81.44,19690.0
2016-04-22 12:50:00,81.48,81.5,81.36,81.38,12489.0,81.48,81.5,81.36,81.38,12489.0
2016-04-22 13:00:00,81.39,81.5,81.37,81.5,14931.0,81.39,81.5,81.37,81.5,14931.0
2016-04-22 13:10:00,81.51,81.64,81.5,81.56,5201.0,81.51,81.64,81.5,81.56,5201.0
2016-04-22 13:20:00,81.5,81.57,81.37,81.53,6528.0,81.5,81.57,81.37,81.53,6528.0
2016-04-22 13:30:00,81.52,81.52,81.4,81.4,15035.0,81.52,81.52,81.4,81.4,15035.0
2016-04-22 13:40:00,81.4,81.51,81.35,81.38,16147.0,81.4,81.51,81.35,81.38,16147.0
2016-04-22 13:50:00,81.35,81.43,81.34,81.37,6398.0,81.35,81.43,81.34,81.37,6398.0
2016-04-22 14:00:00,81.35,81.45,81.34,81.35,6293.0,81.35,81.45,81.34,81.35,6293.0
2016-04-22 14:10:00,81.35,81.43,81.25,81.43,4400.0,81.35,81.43,81.25,81.43,4400.0
2016-04-22 14:20:00,81.47,81.52,81.42,81.48,7123.0,81.47,81.52,81.42,81.48,7123.0
2016-04-22 14:30:00,81.45,81.48,81.37,81.39,4899.0,81.45,81.48,81.37,81.39,4899.0
2016-04-22 14:40:00,81.39,81.46,81.38,81.46,5694.0,81.39,81.46,81.38,81.46,5694.0
2016-04-22 14:50:00,81.44,81.45,81.33,81.38,8100.0,81.44,81.45,81.33,81.38,8100.0
2016-04-22 15:00:00,81.39,81.39,81.23,81.27,10270.0,81.39,81.39,81.23,81.27,10270.0
2016-04-22 15:10:00,81.3,81.32,81.06,81.15,23058.0,81.3,81.32,81.06,81.15,23058.0
2016-04-22 15:20:00,81.14,81.21,81.09,81.19,6958.0,81.14,81.21,81.09,81.19,6958.0
2016-04-22 15:30:00,81.18,81.19,81.11,81.11,7096.0,81.18,81.19,81.11,81.11,7096.0
2016-04-22 15:40:00,81.1,81.11,81.04,81.07,8317.0,81.1,81.11,81.04,81.07,8317.0
2016-04-22 15:50:00,81.06,81.14,80.99,81.12,43536.0,81.06,81.14,80.99,81.12,43536.0
2016-04-25 09:30:00,80.91,81.1,80.54,80.78,21221.0,80.91,81.1,80.54,80.78,21221.0
2016-04-25 09:40:00,80.81,81.0,80.53,80.93,19391.0,80.81,81.0,80.53,80.93,19391.0
2016-04-25 09:50:00,80.86,81.05,80.82,80.94,22164.0,80.86,81.05,80.82,80.94,22164.0
2016-04-25 10:00:00,80.97,81.05,80.78,80.82,31405.0,80.97,81.05,80.78,80.82,31405.0
2016-04-25 10:10:00,80.72,81.0,80.69,80.86,12700.0,80.72,81.0,80.69,80.86,12700.0
2016-04-25 10:20:00,80.87,81.02,80.77,80.97,14825.0,80.87,81.02,80.77,80.97,14825.0
2016-04-25 10:30:00,80.93,81.1,80.9,81.03,22009.0,80.93,81.1,80.9,81.03,22009.0
2016-04-25 10:40:00,81.05,81.16,80.98,81.1,29529.0,81.05,81.16,80.98,81.1,29529.0
2016-04-25 10:50:00,81.06,81.09,80.92,80.92,12878.0,81.06,81.09,80.92,80.92,12878.0
2016-04-25 11:00:00,80.89,81.06,80.89,80.98,6031.0,80.89,81.06,80.89,80.98,6031.0
2016-04-25 11:10:00,80.94,81.13,80.94,81.0,17157.0,80.94,81.13,80.94,81.0,17157.0
2016-04-25 11:20:00,81.07,81.27,81.07,81.27,12600.0,81.07,81.27,81.07,81.27,12600.0
2016-04-25 11:30:00,81.28,81.31,81.18,81.18,14702.0,81.28,81.31,81.18,81.18,14702.0
2016-04-25 11:40:00,81.15,81.24,81.15,81.2,4600.0,81.15,81.24,81.15,81.2,4600.0
2016-04-25 11:50:00,81.26,81.31,81.15,81.18,25946.0,81.26,81.31,81.15,81.18,25946.0
2016-04-25 12:00:00,81.19,81.4,81.19,81.31,16262.0,81.19,81.4,81.19,81.31,16262.0
2016-04-25 12:10:00,81.31,81.4,81.29,81.35,10700.0,81.31,81.4,81.29,81.35,10700.0
2016-04-25 12:20:00,81.36,81.36,81.2,81.31,7738.0,81.36,81.36,81.2,81.31,7738.0
2016-04-25 12:30:00,81.37,81.43,81.26,81.3,10495.0,81.37,81.43,81.26,81.3,10495.0
2016-04-25 12:40:00,81.3,81.35,81.27,81.34,7437.0,81.3,81.35,81.27,81.34,7437.0
2016-04-25 12:50:00,81.37,81.49,81.35,81.38,54889.0,81.37,81.49,81.35,81.38,54889.0
2016-04-25 13:00:00,81.4,81.4,81.15,81.15,10886.0,81.4,81.4,81.15,81.15,10886.0
2016-04-25 13:10:00,81.16,81.31,81.14,81.18,10945.0,81.16,81.31,81.14,81.18,10945.0
2016-04-25 13:20:00,81.13,81.19,81.1,81.12,5062.0,81.13,81.19,81.1,81.12,5062.0
2016-04-25 13:30:00,81.15,81.24,81.11,81.14,9690.0,81.15,81.24,81.11,81.14,9690.0
2016-04-25 13:40:00,81.14,81.15,81.03,81.15,6200.0,81.14,81.15,81.03,81.15,6200.0
2016-04-25 13:50:00,81.15,81.17,81.09,81.12,9095.0,81.15,81.17,81.09,81.12,9095.0
2016-04-25 14:00:00,81.15,81.22,81.1,81.22,14737.0,81.15,81.22,81.1,81.22,14737.0
2016-04-25 14:10:00,81.24,81.33,81.2,81.28,12487.0,81.24,81.33,81.2,81.28,12487.0
2016-04-25 14:20:00,81.27,81.35,81.2,81.25,17234.0,81.27,81.35,81.2,81.25,17234.0
2016-04-25 14:30:00,81.24,81.24,81.16,81.21,7174.0,81.24,81.24,81.16,81.21,7174.0
2016-04-25 14:40:00,81.22,81.24,81.17,81.21,5662.0,81.22,81.24,81.17,81.21,5662.0
2016-04-25 14:50:00,81.19,81.3,81.15,81.26,10223.0,81.19,81.3,81.15,81.26,10223.0
2016-04-25 15:00:00,81.26,81.26,81.14,81.15,11600.0,81.26,81.26,81.14,81.15,11600.0
2016-04-25 15:10:00,81.15,81.19,81.09,81.11,12421.0,81.15,81.19,81.09,81.11,12421.0
2016-04-25 15:20:00,81.13,81.2,81.13,81.18,10084.0,81.13,81.2,81.13,81.18,10084.0
2016-04-25 15:30:00,81.19,81.25,81.12,81.17,16300.0,81.19,81.25,81.12,81.17,16300.0
2016-04-25 15:40:00,81.16,81.21,81.13,81.15,27210.0,81.16,81.21,81.13,81.15,27210.0
2016-04-25 15:50:00,81.16,81.22,81.14,81.22,52757.0,81.16,81.22,81.14,81.22,52757.0
2016-04-26 09:30:00,81.29,81.85,81.05,81.08,7733.0,81.29,81.85,81.05,81.08,7733.0
2016-04-26 09:40:00,81.42,81.43,81.18,81.24,30199.0,81.42,81.43,81.18,81.24,30199.0
2016-04-26 09:50:00,81.34,81.48,81.13,81.43,17700.0,81.34,81.48,81.13,81.43,17700.0
2016-04-26 10:00:00,81.41,81.71,81.31,81.55,58873.0,81.41,81.71,81.31,81.55,58873.0
2016-04-26 10:10:00,81.56,81.66,81.47,81.6,21005.0,81.56,81.66,81.47,81.6,21005.0
2016-04-26 10:20:00,81.58,81.69,81.51,81.64,14469.0,81.58,81.69,81.51,81.64,14469.0
2016-04-26 10:30:00,81.58,81.7,81.54,81.58,18090.0,81.58,81.7,81.54,81.58,18090.0
2016-04-26 10:40:00,81.56,81.64,81.43,81.43,14750.0,81.56,81.64,81.43,81.43,14750.0
2016-04-26 10:50:00,81.33,81.33,81.13,81.16,11000.0,81.33,81.33,81.13,81.16,11000.0
2016-04-26 11:00:00,81.21,81.39,81.13,81.31,7029.0,81.21,81.39,81.13,81.31,7029.0
2016-04-26 11:10:00,81.35,81.39,81.16,81.16,5179.0,81.35,81.39,81.16,81.16,5179.0
2016-04-26 11:20:00,81.18,81.39,81.15,81.35,7000.0,81.18,81.39,81.15,81.35,7000.0
2016-04-26 11:30:00,81.36,81.39,81.26,81.34,6199.0,81.36,81.39,81.26,81.34,6199.0
2016-04-26 11:40:00,81.37,81.5,81.34,81.45,5900.0,81.37,81.5,81.34,81.45,5900.0
2016-04-26 11:50:00,81.44,81.52,81.33,81.36,20600.0,81.44,81.52,81.33,81.36,20600.0
2016-04-26 12:00:00,81.39,81.46,81.34,81.46,4906.0,81.39,81.46,81.34,81.46,4906.0
2016-04-26 12:10:00,81.48,81.52,81.4,81.47,10397.0,81.48,81.52,81.4,81.47,10397.0
2016-04-26 12:20:00,81.47,81.53,81.42,81.46,6135.0,81.47,81.53,81.42,81.46,6135.0
2016-04-26 12:30:00,81.5,81.51,81.4,81.41,5880.0,81.5,81.51,81.4,81.41,5880.0
2016-04-26 12:40:00,81.39,81.48,81.39,81.48,11510.0,81.39,81.48,81.39,81.48,11510.0
2016-04-26 12:50:00,81.52,81.65,81.52,81.57,15328.0,81.52,81.65,81.52,81.57,15328.0
2016-04-26 13:00:00,81.56,81.68,81.49,81.67,15700.0,81.56,81.68,81.49,81.67,15700.0
2016-04-26 13:10:00,81.64,81.7,81.57,81.64,9100.0,81.64,81.7,81.57,81.64,9100.0
2016-04-26 13:20:00,81.66,81.75,81.64,81.75,72294.0,81.66,81.75,81.64,81.75,72294.0
2016-04-26 13:30:00,81.74,81.86,81.67,81.69,8190.0,81.74,81.86,81.67,81.69,8190.0
2016-04-26 13:40:00,81.72,81.77,81.63,81.72,5037.0,81.72,81.77,81.63,81.72,5037.0
2016-04-26 13:50:00,81.69,81.77,81.63,81.73,4945.0,81.69,81.77,81.63,81.73,4945.0
2016-04-26 14:00:00,81.74,81.82,81.68,81.7,14656.0,81.74,81.82,81.68,81.7,14656.0
2016-04-26 14:10:00,81.72,81.84,81.72,81.84,12798.0,81.72,81.84,81.72,81.84,12798.0
2016-04-26 14:20:00,81.84,81.88,81.75,81.75,9430.0,81.84,81.88,81.75,81.75,9430.0
2016-04-26 14:30:00,81.75,81.84,81.75,81.78,4817.0,81.75,81.84,81.75,81.78,4817.0
2016-04-26 14:40:00,81.79,81.84,81.78,81.78,7945.0,81.79,81.84,81.78,81.78,7945.0
2016-04-26 14:50:00,81.78,81.83,81.75,81.81,9750.0,81.78,81.83,81.75,81.81,9750.0
2016-04-26 15:00:00,81.8,81.84,81.75,81.77,32572.0,81.8,81.84,81.75,81.77,32572.0
2016-04-26 15:10:00,81.76,81.83,81.73,81.81,17586.0,81.76,81.83,81.73,81.81,17586.0
2016-04-26 15:20:00,81.8,81.96,81.8,81.96,9955.0,81.8,81.96,81.8,81.96,9955.0
2016-04-26 15:30:00,81.96,81.99,81.9,81.9,9928.0,81.96,81.99,81.9,81.9,9928.0
2016-04-26 15:40:00,81.89,81.9,81.75,81.78,19966.0,81.89,81.9,81.75,81.78,19966.0
2016-04-26 15:50:00,81.79,81.89,81.74,81.83,65894.0,81.79,81.89,81.74,81.83,65894.0
2016-04-27 09:30:00,81.61,82.08,80.61,82.0,38765.0,81.61,82.08,80.61,82.0,38765.0
2016-04-27 09:40:00,82.0,82.11,81.85,82.03,9462.0,82.0,82.11,81.85,82.03,9462.0
2016-04-27 09:50:00,82.02,82.21,81.82,82.08,20800.0,82.02,82.21,81.82,82.08,20800.0
2016-04-27 10:00:00,82.11,82.41,82.1,82.26,46825.0,82.11,82.41,82.1,82.26,46825.0
2016-04-27 10:10:00,82.26,82.26,81.75,81.75,12707.0,82.26,82.26,81.75,81.75,12707.0
2016-04-27 10:20:00,81.77,81.85,81.7,81.77,13108.0,81.77,81.85,81.7,81.77,13108.0
2016-04-27 10:30:00,81.76,81.83,81.69,81.75,30858.0,81.76,81.83,81.69,81.75,30858.0
2016-04-27 10:40:00,81.75,81.89,81.67,81.81,10342.0,81.75,81.89,81.67,81.81,10342.0
2016-04-27 10:50:00,81.83,81.86,81.71,81.75,8361.0,81.83,81.86,81.71,81.75,8361.0
2016-04-27 11:00:00,81.71,81.75,81.54,81.67,7633.0,81.71,81.75,81.54,81.67,7633.0
2016-04-27 11:10:00,81.69,81.71,81.57,81.67,12735.0,81.69,81.71,81.57,81.67,12735.0
2016-04-27 11:20:00,81.68,81.92,81.62,81.88,9436.0,81.68,81.92,81.62,81.88,9436.0
2016-04-27 11:30:00,81.84,81.89,81.77,81.8,6600.0,81.84,81.89,81.77,81.8,6600.0
2016-04-27 11:40:00,81.82,81.82,81.71,81.75,9177.0,81.82,81.82,81.71,81.75,9177.0
2016-04-27 11:50:00,81.71,81.83,81.71,81.77,6689.0,81.71,81.83,81.71,81.77,6689.0
2016-04-27 12:00:00,81.76,81.82,81.72,81.72,10300.0,81.76,81.82,81.72,81.72,10300.0
2016-04-27 12:10:00,81.77,81.83,81.65,81.82,22958.0,81.77,81.83,81.65,81.82,22958.0
2016-04-27 12:20:00,81.85,81.95,81.77,81.84,15900.0,81.85,81.95,81.77,81.84,15900.0
2016-04-27 12:30:00,81.77,81.85,81.75,81.82,6784.0,81.77,81.85,81.75,81.82,6784.0
2016-04-27 12:40:00,81.83,81.85,81.75,81.77,4580.0,81.83,81.85,81.75,81.77,4580.0
2016-04-27 12:50:00,81.79,81.81,81.67,81.74,17077.0,81.79,81.81,81.67,81.74,17077.0
2016-04-27 13:00:00,81.76,81.77,81.67,81.71,6403.0,81.76,81.77,81.67,81.71,6403.0
2016-04-27 13:10:00,81.68,81.79,81.68,81.75,5155.0,81.68,81.79,81.68,81.75,5155.0
2016-04-27 13:20:00,81.72,81.77,81.68,81.71,6621.0,81.72,81.77,81.68,81.71,6621.0
2016-04-27 13:30:00,81.74,81.87,81.74,81.86,6694.0,81.74,81.87,81.74,81.86,6694.0
2016-04-27 13:40:00,81.84,81.91,81.8,81.89,7256.0,81.84,81.91,81.8,81.89,7256.0
2016-04-27 13:50:00,81.9,81.91,81.81,81.82,6144.0,81.9,81.91,81.81,81.82,6144.0
2016-04-27 14:00:00,81.78,81.95,81.69,81.95,17414.0,81.78,81.95,81.69,81.95,17414.0
2016-04-27 14:10:00,81.94,81.97,81.76,81.86,17762.0,81.94,81.97,81.76,81.86,17762.0
2016-04-27 14:20:00,81.82,81.87,81.79,81.83,6213.0,81.82,81.87,81.79,81.83,6213.0
2016-04-27 14:30:00,81.84,81.85,81.7,81.75,20556.0,81.84,81.85,81.7,81.75,20556.0
2016-04-27 14:40:00,81.77,81.82,81.76,81.79,4613.0,81.77,81.82,81.76,81.79,4613.0
2016-04-27 14:50:00,81.79,81.9,81.77,81.85,13276.0,81.79,81.9,81.77,81.85,13276.0
2016-04-27 15:00:00,81.83,81.9,81.81,81.86,15754.0,81.83,81.9,81.81,81.86,15754.0
2016-04-27 15:10:00,81.87,81.98,81.85,81.93,25405.0,81.87,81.98,81.85,81.93,25405.0
2016-04-27 15:20:00,81.93,81.96,81.83,81.9,17150.0,81.93,81.96,81.83,81.9,17150.0
2016-04-27 15:30:00,81.92,81.93,81.86,81.89,56122.0,81.92,81.93,81.86,81.89,56122.0
2016-04-27 15:40:00,81.9,81.98,81.89,81.98,37142.0,81.9,81.98,81.89,81.98,37142.0
2016-04-27 15:50:00,81.97,81.99,81.88,81.93,70470.0,81.97,81.99,81.88,81.93,70470.0
2016-04-28 09:30:00,81.52,82.06,81.18,81.38,12396.0,81.52,82.06,81.18,81.38,12396.0
2016-04-28 09:40:00,81.31,81.68,81.29,81.64,10641.0,81.31,81.68,81.29,81.64,10641.0
2016-04-28 09:50:00,81.65,81.66,81.45,81.54,11400.0,81.65,81.66,81.45,81.54,11400.0
2016-04-28 10:00:00,81.57,81.78,81.57,81.61,14800.0,81.57,81.78,81.57,81.61,14800.0
2016-04-28 10:10:00,81.6,81.66,81.46,81.5,6100.0,81.6,81.66,81.46,81.5,6100.0
2016-04-28 10:20:00,81.45,81.59,81.42,81.53,13972.0,81.45,81.59,81.42,81.53,13972.0
2016-04-28 10:30:00,81.51,81.64,81.48,81.6,16231.0,81.51,81.64,81.48,81.6,16231.0
2016-04-28 10:40:00,81.6,81.73,81.53,81.66,20945.0,81.6,81.73,81.53,81.66,20945.0
2016-04-28 10:50:00,81.65,81.7,81.58,81.7,12090.0,81.65,81.7,81.58,81.7,12090.0
2016-04-28 11:00:00,81.69,81.73,81.5,81.5,11700.0,81.69,81.73,81.5,81.5,11700.0
2016-04-28 11:10:00,81.5,81.67,81.46,81.63,16375.0,81.5,81.67,81.46,81.63,16375.0
2016-04-28 11:20:00,81.63,81.66,81.47,81.5,12400.0,81.63,81.66,81.47,81.5,12400.0
2016-04-28 11:30:00,81.47,81.57,81.47,81.53,13610.0,81.47,81.57,81.47,81.53,13610.0
2016-04-28 11:40:00,81.56,81.78,81.56,81.76,18935.0,81.56,81.78,81.56,81.76,18935.0
2016-04-28 11:50:00,81.76,81.8,81.65,81.67,25791.0,81.76,81.8,81.65,81.67,25791.0
2016-04-28 12:00:00,81.69,81.76,81.64,81.72,23857.0,81.69,81.76,81.64,81.72,23857.0
2016-04-28 12:10:00,81.7,81.75,81.68,81.69,12450.0,81.7,81.75,81.68,81.69,12450.0
2016-04-28 12:20:00,81.68,81.72,81.59,81.6,14963.0,81.68,81.72,81.59,81.6,14963.0
2016-04-28 12:30:00,81.59,81.68,81.55,81.66,15401.0,81.59,81.68,81.55,81.66,15401.0
2016-04-28 12:40:00,81.64,81.68,81.59,81.62,7800.0,81.64,81.68,81.59,81.62,7800.0
2016-04-28 12:50:00,81.61,81.65,81.42,81.46,14200.0,81.61,81.65,81.42,81.46,14200.0
2016-04-28 13:00:00,81.45,81.5,81.39,81.48,13595.0,81.45,81.5,81.39,81.48,13595.0
2016-04-28 13:10:00,81.47,81.62,81.38,81.58,10581.0,81.47,81.62,81.38,81.58,10581.0
2016-04-28 13:20:00,81.56,81.71,81.56,81.69,13999.0,81.56,81.71,81.56,81.69,13999.0
2016-04-28 13:30:00,81.66,81.79,81.63,81.65,25396.0,81.66,81.79,81.63,81.65,25396.0
2016-04-28 13:40:00,81.65,81.66,81.58,81.66,22028.0,81.65,81.66,81.58,81.66,22028.0
2016-04-28 13:50:00,81.64,81.64,81.54,81.54,11660.0,81.64,81.64,81.54,81.54,11660.0
2016-04-28 14:00:00,81.54,81.65,81.52,81.58,28349.0,81.54,81.65,81.52,81.58,28349.0
2016-04-28 14:10:00,81.59,81.62,81.51,81.58,14878.0,81.59,81.62,81.51,81.58,14878.0
2016-04-28 14:20:00,81.59,81.65,81.54,81.65,9328.0,81.59,81.65,81.54,81.65,9328.0
2016-04-28 14:30:00,81.66,81.66,81.5,81.51,15276.0,81.66,81.66,81.5,81.51,15276.0
2016-04-28 14:40:00,81.52,81.55,81.4,81.4,9751.0,81.52,81.55,81.4,81.4,9751.0
2016-04-28 14:50:00,81.4,81.42,81.36,81.39,11433.0,81.4,81.42,81.36,81.39,11433.0
2016-04-28 15:00:00,81.36,81.39,81.3,81.31,13433.0,81.36,81.39,81.3,81.31,13433.0
2016-04-28 15:10:00,81.31,81.38,81.17,81.17,23895.0,81.31,81.38,81.17,81.17,23895.0
2016-04-28 15:20:00,81.16,81.18,80.86,80.86,16624.0,81.16,81.18,80.86,80.86,16624.0
2016-04-28 15:30:00,80.87,80.97,80.84,80.86,18662.0,80.87,80.97,80.84,80.86,18662.0
2016-04-28 15:40:00,80.86,80.96,80.77,80.77,32422.0,80.86,80.96,80.77,80.77,32422.0
2016-04-28 15:50:00,80.76,80.82,80.57,80.8,61583.0,80.76,80.82,80.57,80.8,61583.0
2016-04-29 09:30:00,84.0,84.0,81.39,82.41,101024.0,84.0,84.0,81.39,82.41,101024.0
2016-04-29 09:40:00,82.41,83.24,82.14,83.0,158902.0,82.41,83.24,82.14,83.0,158902.0
2016-04-29 09:50:00,83.0,83.06,82.4,82.84,122246.0,83.0,83.06,82.4,82.84,122246.0
2016-04-29 10:00:00,82.85,82.96,82.63,82.96,92172.0,82.85,82.96,82.63,82.96,92172.0
2016-04-29 10:10:00,82.93,83.34,82.91,83.27,105488.0,82.93,83.34,82.91,83.27,105488.0
2016-04-29 10:20:00,83.26,83.36,83.04,83.06,89354.0,83.26,83.36,83.04,83.06,89354.0
2016-04-29 10:30:00,83.01,83.5,82.91,83.3,68037.0,83.01,83.5,82.91,83.3,68037.0
2016-04-29 10:40:00,83.3,83.5,83.2,83.23,59045.0,83.3,83.5,83.2,83.23,59045.0
2016-04-29 10:50:00,83.23,83.34,83.1,83.25,35304.0,83.23,83.34,83.1,83.25,35304.0
2016-04-29 11:00:00,83.25,83.27,82.87,83.06,32019.0,83.25,83.27,82.87,83.06,32019.0
2016-04-29 11:10:00,83.03,83.11,82.89,83.11,32054.0,83.03,83.11,82.89,83.11,32054.0
2016-04-29 11:20:00,83.12,83.3,82.83,82.91,39468.0,83.12,83.3,82.83,82.91,39468.0
2016-04-29 11:30:00,82.93,83.3,82.9,83.3,20060.0,82.93,83.3,82.9,83.3,20060.0
2016-04-29 11:40:00,83.3,83.33,82.95,83.15,40562.0,83.3,83.33,82.95,83.15,40562.0
2016-04-29 11:50:00,83.16,83.25,83.0,83.2,25299.0,83.16,83.25,83.0,83.2,25299.0
2016-04-29 12:00:00,83.2,83.5,83.16,83.36,46302.0,83.2,83.5,83.16,83.36,46302.0
2016-04-29 12:10:00,83.39,83.6,83.39,83.54,42202.0,83.39,83.6,83.39,83.54,42202.0
2016-04-29 12:20:00,83.52,83.75,83.47,83.68,41597.0,83.52,83.75,83.47,83.68,41597.0
2016-04-29 12:30:00,83.69,83.71,83.55,83.7,26173.0,83.69,83.71,83.55,83.7,26173.0
2016-04-29 12:40:00,83.7,83.74,83.63,83.7,24161.0,83.7,83.74,83.63,83.7,24161.0
2016-04-29 12:50:00,83.69,83.72,83.5,83.7,18267.0,83.69,83.72,83.5,83.7,18267.0
2016-04-29 13:00:00,83.71,83.95,83.66,83.85,60706.0,83.71,83.95,83.66,83.85,60706.0
2016-04-29 13:10:00,83.85,83.92,83.77,83.86,22595.0,83.85,83.92,83.77,83.86,22595.0
2016-04-29 13:20:00,83.88,83.94,83.74,83.9,25902.0,83.88,83.94,83.74,83.9,25902.0
2016-04-29 13:30:00,83.92,83.92,83.74,83.81,19507.0,83.92,83.92,83.74,83.81,19507.0
2016-04-29 13:40:00,83.82,83.83,83.71,83.74,20708.0,83.82,83.83,83.71,83.74,20708.0
2016-04-29 13:50:00,83.74,83.8,83.63,83.66,21731.0,83.74,83.8,83.63,83.66,21731.0
2016-04-29 14:00:00,83.65,83.71,83.64,83.68,29954.0,83.65,83.71,83.64,83.68,29954.0
2016-04-29 14:10:00,83.68,83.72,83.6,83.7,40031.0,83.68,83.72,83.6,83.7,40031.0
2016-04-29 14:20:00,83.7,83.82,83.68,83.8,34328.0,83.7,83.82,83.68,83.8,34328.0
2016-04-29 14:30:00,83.79,84.02,83.79,84.01,77444.0,83.79,84.02,83.79,84.01,77444.0
2016-04-29 14:40:00,84.01,84.14,83.93,84.04,44169.0,84.01,84.14,83.93,84.04,44169.0
2016-04-29 14:50:00,84.07,84.13,84.0,84.07,30208.0,84.07,84.13,84.0,84.07,30208.0
2016-04-29 15:00:00,84.07,84.26,84.03,84.2,66713.0,84.07,84.26,84.03,84.2,66713.0
2016-04-29 15:10:00,84.23,84.38,84.22,84.34,94489.0,84.23,84.38,84.22,84.34,94489.0
2016-04-29 15:20:00,84.34,84.37,84.23,84.31,78015.0,84.34,84.37,84.23,84.31,78015.0
2016-04-29 15:30:00,84.31,84.4,84.3,84.4,96681.0,84.31,84.4,84.3,84.4,96681.0
2016-04-29 15:40:00,84.4,84.5,84.35,84.48,102435.0,84.4,84.5,84.35,84.48,102435.0
2016-04-29 15:50:00,84.46,84.48,84.3,84.34,210367.0,84.46,84.48,84.3,84.34,210367.0
2016-05-02 09:30:00,85.0,85.36,84.35,85.34,38803.0,85.0,85.36,84.35,85.34,38803.0
2016-05-02 09:40:00,85.27,85.36,85.04,85.11,29419.0,85.27,85.36,85.04,85.11,29419.0
2016-05-02 09:50:00,85.1,85.21,84.97,85.0,36297.0,85.1,85.21,84.97,85.0,36297.0
2016-05-02 10:00:00,84.99,85.1,84.6,85.06,31507.0,84.99,85.1,84.6,85.06,31507.0
2016-05-02 10:10:00,85.05,85.43,85.03,85.28,31090.0,85.05,85.43,85.03,85.28,31090.0
2016-05-02 10:20:00,85.3,85.34,84.99,84.99,17142.0,85.3,85.34,84.99,84.99,17142.0
2016-05-02 10:30:00,84.95,85.06,84.7,84.73,22866.0,84.95,85.06,84.7,84.73,22866.0
2016-05-02 10:40:00,84.75,85.01,84.62,85.0,27617.0,84.75,85.01,84.62,85.0,27617.0
2016-05-02 10:50:00,84.98,85.02,84.83,84.88,18916.0,84.98,85.02,84.83,84.88,18916.0
2016-05-02 11:00:00,84.85,85.01,84.75,85.01,26783.0,84.85,85.01,84.75,85.01,26783.0
2016-05-02 11:10:00,85.01,85.17,84.97,85.0,19367.0,85.01,85.17,84.97,85.0,19367.0
2016-05-02 11:20:00,85.08,85.25,84.99,85.25,10746.0,85.08,85.25,84.99,85.25,10746.0
2016-05-02 11:30:00,85.26,85.28,85.14,85.2,14332.0,85.26,85.28,85.14,85.2,14332.0
2016-05-02 11:40:00,85.21,85.22,84.9,85.09,18666.0,85.21,85.22,84.9,85.09,18666.0
2016-05-02 11:50:00,85.11,85.21,85.06,85.13,17800.0,85.11,85.21,85.06,85.13,17800.0
2016-05-02 12:00:00,85.14,85.33,85.06,85.33,14150.0,85.14,85.33,85.06,85.33,14150.0
2016-05-02 12:10:00,85.28,85.3,85.15,85.2,10223.0,85.28,85.3,85.15,85.2,10223.0
2016-05-02 12:20:00,85.21,85.33,85.19,85.2,13947.0,85.21,85.33,85.19,85.2,13947.0
2016-05-02 12:30:00,85.2,85.26,85.14,85.17,15878.0,85.2,85.26,85.14,85.17,15878.0
2016-05-02 12:40:00,85.17,85.33,85.17,85.25,11175.0,85.17,85.33,85.17,85.25,11175.0
2016-05-02 12:50:00,85.27,85.27,85.14,85.19,9757.0,85.27,85.27,85.14,85.19,9757.0
2016-05-02 13:00:00,85.21,85.34,85.21,85.26,11658.0,85.21,85.34,85.21,85.26,11658.0
2016-05-02 13:10:00,85.24,85.38,85.07,85.17,20243.0,85.24,85.38,85.07,85.17,20243.0
2016-05-02 13:20:00,85.12,85.24,85.08,85.1,14530.0,85.12,85.24,85.08,85.1,14530.0
2016-05-02 13:30:00,85.11,85.21,85.07,85.08,14364.0,85.11,85.21,85.07,85.08,14364.0
2016-05-02 13:40:00,85.08,85.25,85.08,85.21,11488.0,85.08,85.25,85.08,85.21,11488.0
2016-05-02 13:50:00,85.2,85.38,85.2,85.37,23336.0,85.2,85.38,85.2,85.37,23336.0
2016-05-02 14:00:00,85.35,85.41,85.29,85.34,13769.0,85.35,85.41,85.29,85.34,13769.0
2016-05-02 14:10:00,85.36,85.42,85.29,85.29,10650.0,85.36,85.42,85.29,85.29,10650.0
2016-05-02 14:20:00,85.31,85.35,85.04,85.17,35745.0,85.31,85.35,85.04,85.17,35745.0
2016-05-02 14:30:00,85.17,85.26,85.11,85.26,9700.0,85.17,85.26,85.11,85.26,9700.0
2016-05-02 14:40:00,85.25,85.28,85.2,85.25,18697.0,85.25,85.28,85.2,85.25,18697.0
2016-05-02 14:50:00,85.25,85.26,85.11,85.18,13505.0,85.25,85.26,85.11,85.18,13505.0
2016-05-02 15:00:00,85.2,85.21,85.12,85.18,19065.0,85.2,85.21,85.12,85.18,19065.0
2016-05-02 15:10:00,85.19,85.24,85.17,85.2,12737.0,85.19,85.24,85.17,85.2,12737.0
2016-05-02 15:20:00,85.2,85.25,85.16,85.2,18700.0,85.2,85.25,85.16,85.2,18700.0
2016-05-02 15:30:00,85.2,85.32,85.2,85.3,25785.0,85.2,85.32,85.2,85.3,25785.0
2016-05-02 15:40:00,85.3,85.38,85.26,85.31,25083.0,85.3,85.38,85.26,85.31,25083.0
2016-05-02 15:50:00,85.31,85.37,85.28,85.29,61499.0,85.31,85.37,85.28,85.29,61499.0
2016-05-03 09:30:00,84.63,85.17,84.39,85.08,25528.0,84.63,85.17,84.39,85.08,25528.0
2016-05-03 09:40:00,85.06,85.15,84.55,84.64,12730.0,85.06,85.15,84.55,84.64,12730.0
2016-05-03 09:50:00,84.63,84.81,84.54,84.81,8500.0,84.63,84.81,84.54,84.81,8500.0
2016-05-03 10:00:00,84.92,85.07,84.79,84.96,16289.0,84.92,85.07,84.79,84.96,16289.0
2016-05-03 10:10:00,84.91,85.15,84.82,85.06,20384.0,84.91,85.15,84.82,85.06,20384.0
2016-05-03 10:20:00,85.03,85.18,85.01,85.13,19346.0,85.03,85.18,85.01,85.13,19346.0
2016-05-03 10:30:00,85.15,85.15,84.98,85.03,8980.0,85.15,85.15,84.98,85.03,8980.0
2016-05-03 10:40:00,85.06,85.06,84.88,84.9,12235.0,85.06,85.06,84.88,84.9,12235.0
2016-05-03 10:50:00,84.92,84.95,84.77,84.79,6050.0,84.92,84.95,84.77,84.79,6050.0
2016-05-03 11:00:00,84.79,84.84,84.71,84.8,10456.0,84.79,84.84,84.71,84.8,10456.0
2016-05-03 11:10:00,84.79,84.92,84.76,84.78,8792.0,84.79,84.92,84.76,84.78,8792.0
2016-05-03 11:20:00,84.8,84.8,84.7,84.72,7704.0,84.8,84.8,84.7,84.72,7704.0
2016-05-03 11:30:00,84.69,84.7,84.52,84.68,10350.0,84.69,84.7,84.52,84.68,10350.0
2016-05-03 11:40:00,84.67,84.79,84.63,84.77,5603.0,84.67,84.79,84.63,84.77,5603.0
2016-05-03 11:50:00,84.76,84.79,84.67,84.74,6160.0,84.76,84.79,84.67,84.74,6160.0
2016-05-03 12:00:00,84.79,84.84,84.72,84.78,10328.0,84.79,84.84,84.72,84.78,10328.0
2016-05-03 12:10:00,84.74,84.76,84.64,84.69,8000.0,84.74,84.76,84.64,84.69,8000.0
2016-05-03 12:20:00,84.69,84.73,84.64,84.73,6963.0,84.69,84.73,84.64,84.73,6963.0
2016-05-03 12:30:00,84.76,84.84,84.72,84.84,5610.0,84.76,84.84,84.72,84.84,5610.0
2016-05-03 12:40:00,84.85,84.93,84.79,84.85,7146.0,84.85,84.93,84.79,84.85,7146.0
2016-05-03 12:50:00,84.84,84.95,84.84,84.91,12497.0,84.84,84.95,84.84,84.91,12497.0
2016-05-03 13:00:00,84.89,84.94,84.78,84.92,6753.0,84.89,84.94,84.78,84.92,6753.0
2016-05-03 13:10:00,84.92,84.95,84.87,84.91,5600.0,84.92,84.95,84.87,84.91,5600.0
2016-05-03 13:20:00,84.92,84.92,84.82,84.89,9684.0,84.92,84.92,84.82,84.89,9684.0
2016-05-03 13:30:00,84.87,84.95,84.84,84.95,6710.0,84.87,84.95,84.84,84.95,6710.0
2016-05-03 13:40:00,84.96,85.2,84.95,85.2,7432.0,84.96,85.2,84.95,85.2,7432.0
2016-05-03 13:50:00,85.18,85.29,85.13,85.18,9231.0,85.18,85.29,85.13,85.18,9231.0
2016-05-03 14:00:00,85.22,85.29,85.17,85.2,13655.0,85.22,85.29,85.17,85.2,13655.0
2016-05-03 14:10:00,85.2,85.23,84.98,84.99,9266.0,85.2,85.23,84.98,84.99,9266.0
2016-05-03 14:20:00,84.98,85.01,84.94,85.01,7537.0,84.98,85.01,84.94,85.01,7537.0
2016-05-03 14:30:00,85.01,85.15,85.01,85.12,7800.0,85.01,85.15,85.01,85.12,7800.0
2016-05-03 14:40:00,85.12,85.13,85.01,85.02,13716.0,85.12,85.13,85.01,85.02,13716.0
2016-05-03 14:50:00,85.02,85.18,85.01,85.17,8984.0,85.02,85.18,85.01,85.17,8984.0
2016-05-03 15:00:00,85.18,85.22,85.17,85.21,11000.0,85.18,85.22,85.17,85.21,11000.0
2016-05-03 15:10:00,85.2,85.2,85.05,85.1,12817.0,85.2,85.2,85.05,85.1,12817.0
2016-05-03 15:20:00,85.11,85.16,85.03,85.15,10626.0,85.11,85.16,85.03,85.15,10626.0
2016-05-03 15:30:00,85.14,85.18,85.05,85.1,25869.0,85.14,85.18,85.05,85.1,25869.0
2016-05-03 15:40:00,85.1,85.22,85.05,85.22,30114.0,85.1,85.22,85.05,85.22,30114.0
2016-05-03 15:50:00,85.21,85.25,85.15,85.16,45451.0,85.21,85.25,85.15,85.16,45451.0
2016-05-04 09:30:00,84.72,85.46,83.65,84.53,9207.0,84.72,85.46,83.65,84.53,9207.0
2016-05-04 09:40:00,84.51,84.68,84.5,84.68,4800.0,84.51,84.68,84.5,84.68,4800.0
2016-05-04 09:50:00,84.72,85.03,84.67,84.97,3910.0,84.72,85.03,84.67,84.97,3910.0
2016-05-04 10:00:00,84.98,85.09,84.94,84.97,6009.0,84.98,85.09,84.94,84.97,6009.0
2016-05-04 10:10:00,84.98,85.11,84.98,85.06,11670.0,84.98,85.11,84.98,85.06,11670.0
2016-05-04 10:20:00,85.09,85.12,84.97,85.01,8325.0,85.09,85.12,84.97,85.01,8325.0
2016-05-04 10:30:00,85.0,85.07,84.8,85.0,16560.0,85.0,85.07,84.8,85.0,16560.0
2016-05-04 10:40:00,85.0,85.0,84.89,84.92,11274.0,85.0,85.0,84.89,84.92,11274.0
2016-05-04 10:50:00,84.94,85.0,84.84,84.97,12119.0,84.94,85.0,84.84,84.97,12119.0
2016-05-04 11:00:00,84.98,85.01,84.91,84.93,12901.0,84.98,85.01,84.91,84.93,12901.0
2016-05-04 11:10:00,84.92,84.92,84.76,84.88,8360.0,84.92,84.92,84.76,84.88,8360.0
2016-05-04 11:20:00,84.93,85.0,84.8,84.86,7500.0,84.93,85.0,84.8,84.86,7500.0
2016-05-04 11:30:00,84.86,84.98,84.77,84.87,6820.0,84.86,84.98,84.77,84.87,6820.0
2016-05-04 11:40:00,84.88,84.9,84.72,84.8,13101.0,84.88,84.9,84.72,84.8,13101.0
2016-05-04 11:50:00,84.8,84.84,84.59,84.75,8024.0,84.8,84.84,84.59,84.75,8024.0
2016-05-04 12:00:00,84.74,84.76,84.66,84.69,8367.0,84.74,84.76,84.66,84.69,8367.0
2016-05-04 12:10:00,84.69,84.77,84.67,84.73,8000.0,84.69,84.77,84.67,84.73,8000.0
2016-05-04 12:20:00,84.71,84.76,84.65,84.71,7113.0,84.71,84.76,84.65,84.71,7113.0
2016-05-04 12:30:00,84.68,84.76,84.55,84.55,6341.0,84.68,84.76,84.55,84.55,6341.0
2016-05-04 12:40:00,84.54,84.6,84.47,84.6,4185.0,84.54,84.6,84.47,84.6,4185.0
2016-05-04 12:50:00,84.58,84.73,84.57,84.65,5700.0,84.58,84.73,84.57,84.65,5700.0
2016-05-04 13:00:00,84.63,84.68,84.6,84.63,3469.0,84.63,84.68,84.6,84.63,3469.0
2016-05-04 13:10:00,84.6,84.72,84.56,84.68,3441.0,84.6,84.72,84.56,84.68,3441.0
2016-05-04 13:20:00,84.71,84.76,84.68,84.75,10857.0,84.71,84.76,84.68,84.75,10857.0
2016-05-04 13:30:00,84.73,84.94,84.73,84.9,14891.0,84.73,84.94,84.73,84.9,14891.0
2016-05-04 13:40:00,84.87,85.03,84.86,85.0,16784.0,84.87,85.03,84.86,85.0,16784.0
2016-05-04 13:50:00,85.03,85.18,84.91,84.91,33726.0,85.03,85.18,84.91,84.91,33726.0
2016-05-04 14:00:00,84.9,84.9,84.64,84.69,7300.0,84.9,84.9,84.64,84.69,7300.0
2016-05-04 14:10:00,84.69,84.76,84.58,84.72,7086.0,84.69,84.76,84.58,84.72,7086.0
2016-05-04 14:20:00,84.7,84.75,84.61,84.66,9023.0,84.7,84.75,84.61,84.66,9023.0
2016-05-04 14:30:00,84.67,84.83,84.67,84.82,10910.0,84.67,84.83,84.67,84.82,10910.0
2016-05-04 14:40:00,84.84,84.84,84.72,84.72,7100.0,84.84,84.84,84.72,84.72,7100.0
2016-05-04 14:50:00,84.73,84.75,84.66,84.74,10500.0,84.73,84.75,84.66,84.74,10500.0
2016-05-04 15:00:00,84.77,84.93,84.73,84.84,9700.0,84.77,84.93,84.73,84.84,9700.0
2016-05-04 15:10:00,84.87,85.14,84.83,85.05,11242.0,84.87,85.14,84.83,85.05,11242.0
2016-05-04 15:20:00,84.98,85.04,84.79,84.92,27185.0,84.98,85.04,84.79,84.92,27185.0
2016-05-04 15:30:00,84.94,85.03,84.92,85.0,28687.0,84.94,85.03,84.92,85.0,28687.0
2016-05-04 15:40:00,85.0,85.19,85.0,85.12,28856.0,85.0,85.19,85.0,85.12,28856.0
2016-05-04 15:50:00,85.12,85.12,84.93,85.0,38811.0,85.12,85.12,84.93,85.0,38811.0
2016-05-05 09:30:00,84.48,85.14,84.48,85.1,18757.0,84.48,85.14,84.48,85.1,18757.0
2016-05-05 09:40:00,85.13,85.53,85.02,85.47,23589.0,85.13,85.53,85.02,85.47,23589.0
2016-05-05 09:50:00,85.44,85.49,85.22,85.49,16329.0,85.44,85.49,85.22,85.49,16329.0
2016-05-05 10:00:00,85.49,85.79,85.44,85.79,22925.0,85.49,85.79,85.44,85.79,22925.0
2016-05-05 10:10:00,85.83,85.96,85.78,85.91,18387.0,85.83,85.96,85.78,85.91,18387.0
2016-05-05 10:20:00,85.9,85.95,85.72,85.9,22244.0,85.9,85.95,85.72,85.9,22244.0
2016-05-05 10:30:00,85.87,86.1,85.87,85.93,21913.0,85.87,86.1,85.87,85.93,21913.0
2016-05-05 10:40:00,85.93,86.17,85.85,86.15,26311.0,85.93,86.17,85.85,86.15,26311.0
2016-05-05 10:50:00,86.14,86.4,86.09,86.39,10702.0,86.14,86.4,86.09,86.39,10702.0
2016-05-05 11:00:00,86.35,86.35,86.17,86.19,12921.0,86.35,86.35,86.17,86.19,12921.0
2016-05-05 11:10:00,86.19,86.19,86.1,86.14,10809.0,86.19,86.19,86.1,86.14,10809.0
2016-05-05 11:20:00,86.17,86.18,85.94,86.08,10705.0,86.17,86.18,85.94,86.08,10705.0
2016-05-05 11:30:00,86.09,86.35,86.09,86.35,17180.0,86.09,86.35,86.09,86.35,17180.0
2016-05-05 11:40:00,86.36,86.44,86.22,86.39,10700.0,86.36,86.44,86.22,86.39,10700.0
2016-05-05 11:50:00,86.42,86.57,86.41,86.57,17590.0,86.42,86.57,86.41,86.57,17590.0
2016-05-05 12:00:00,86.56,86.56,86.4,86.4,10247.0,86.56,86.56,86.4,86.4,10247.0
2016-05-05 12:10:00,86.38,86.61,86.38,86.45,8745.0,86.38,86.61,86.38,86.45,8745.0
2016-05-05 12:20:00,86.46,86.57,86.38,86.39,14221.0,86.46,86.57,86.38,86.39,14221.0
2016-05-05 12:30:00,86.44,86.55,86.36,86.49,13750.0,86.44,86.55,86.36,86.49,13750.0
2016-05-05 12:40:00,86.47,86.52,86.41,86.48,9100.0,86.47,86.52,86.41,86.48,9100.0
2016-05-05 12:50:00,86.49,86.54,86.45,86.46,10500.0,86.49,86.54,86.45,86.46,10500.0
2016-05-05 13:00:00,86.44,86.52,86.4,86.46,11026.0,86.44,86.52,86.4,86.46,11026.0
2016-05-05 13:10:00,86.41,86.44,86.25,86.3,8635.0,86.41,86.44,86.25,86.3,8635.0
2016-05-05 13:20:00,86.31,86.32,86.02,86.06,7099.0,86.31,86.32,86.02,86.06,7099.0
2016-05-05 13:30:00,86.07,86.2,86.07,86.18,6250.0,86.07,86.2,86.07,86.18,6250.0
2016-05-05 13:40:00,86.2,86.25,86.08,86.12,5806.0,86.2,86.25,86.08,86.12,5806.0
2016-05-05 13:50:00,86.13,86.16,86.01,86.06,6300.0,86.13,86.16,86.01,86.06,6300.0
2016-05-05 14:00:00,86.05,86.08,85.97,86.06,8150.0,86.05,86.08,85.97,86.06,8150.0
2016-05-05 14:10:00,86.07,86.1,85.99,85.99,10125.0,86.07,86.1,85.99,85.99,10125.0
2016-05-05 14:20:00,86.01,86.09,86.01,86.07,8351.0,86.01,86.09,86.01,86.07,8351.0
2016-05-05 14:30:00,86.07,86.13,86.06,86.1,7428.0,86.07,86.13,86.06,86.1,7428.0
2016-05-05 14:40:00,86.08,86.37,86.08,86.3,11050.0,86.08,86.37,86.08,86.3,11050.0
2016-05-05 14:50:00,86.31,86.33,86.23,86.24,11399.0,86.31,86.33,86.23,86.24,11399.0
2016-05-05 15:00:00,86.24,86.26,86.15,86.23,13283.0,86.24,86.26,86.15,86.23,13283.0
2016-05-05 15:10:00,86.23,86.28,86.11,86.21,17958.0,86.23,86.28,86.11,86.21,17958.0
2016-05-05 15:20:00,86.21,86.32,86.2,86.27,17065.0,86.21,86.32,86.2,86.27,17065.0
2016-05-05 15:30:00,86.27,86.28,86.22,86.24,16244.0,86.27,86.28,86.22,86.24,16244.0
2016-05-05 15:40:00,86.25,86.36,86.23,86.23,23521.0,86.25,86.36,86.23,86.23,23521.0
2016-05-05 15:50:00,86.15,86.22,86.05,86.13,67764.0,86.15,86.22,86.05,86.13,67764.0
2016-05-06 09:30:00,85.63,86.05,85.63,86.01,11416.0,85.63,86.05,85.63,86.01,11416.0
2016-05-06 09:40:00,86.01,86.47,86.01,86.36,23300.0,86.01,86.47,86.01,86.36,23300.0
2016-05-06 09:50:00,86.34,86.48,86.2,86.35,22199.0,86.34,86.48,86.2,86.35,22199.0
2016-05-06 10:00:00,86.4,86.92,86.38,86.86,23903.0,86.4,86.92,86.38,86.86,23903.0
2016-05-06 10:10:00,86.86,86.86,86.55,86.59,56107.0,86.86,86.86,86.55,86.59,56107.0
2016-05-06 10:20:00,86.62,86.76,86.46,86.76,14860.0,86.62,86.76,86.46,86.76,14860.0
2016-05-06 10:30:00,86.7,86.8,86.46,86.64,17318.0,86.7,86.8,86.46,86.64,17318.0
2016-05-06 10:40:00,86.61,86.74,86.45,86.49,9100.0,86.61,86.74,86.45,86.49,9100.0
2016-05-06 10:50:00,86.49,86.59,86.42,86.52,14012.0,86.49,86.59,86.42,86.52,14012.0
2016-05-06 11:00:00,86.54,86.71,86.48,86.53,10878.0,86.54,86.71,86.48,86.53,10878.0
2016-05-06 11:10:00,86.58,86.78,86.54,86.73,9143.0,86.58,86.78,86.54,86.73,9143.0
2016-05-06 11:20:00,86.72,86.96,86.72,86.93,8347.0,86.72,86.96,86.72,86.93,8347.0
2016-05-06 11:30:00,86.91,87.0,86.8,86.8,9346.0,86.91,87.0,86.8,86.8,9346.0
2016-05-06 11:40:00,86.8,86.83,86.72,86.8,12598.0,86.8,86.83,86.72,86.8,12598.0
2016-05-06 11:50:00,86.81,86.87,86.79,86.82,10500.0,86.81,86.87,86.79,86.82,10500.0
2016-05-06 12:00:00,86.86,86.92,86.71,86.73,12713.0,86.86,86.92,86.71,86.73,12713.0
2016-05-06 12:10:00,86.74,86.87,86.69,86.75,5211.0,86.74,86.87,86.69,86.75,5211.0
2016-05-06 12:20:00,86.77,86.85,86.66,86.66,7720.0,86.77,86.85,86.66,86.66,7720.0
2016-05-06 12:30:00,86.69,86.73,86.59,86.69,3604.0,86.69,86.73,86.59,86.69,3604.0
2016-05-06 12:40:00,86.68,86.75,86.61,86.73,4800.0,86.68,86.75,86.61,86.73,4800.0
2016-05-06 12:50:00,86.71,86.82,86.69,86.82,3500.0,86.71,86.82,86.69,86.82,3500.0
2016-05-06 13:00:00,86.83,86.96,86.8,86.91,5705.0,86.83,86.96,86.8,86.91,5705.0
2016-05-06 13:10:00,86.91,86.97,86.87,86.96,4450.0,86.91,86.97,86.87,86.96,4450.0
2016-05-06 13:20:00,86.95,86.97,86.88,86.88,2578.0,86.95,86.97,86.88,86.88,2578.0
2016-05-06 13:30:00,86.9,86.93,86.86,86.9,4739.0,86.9,86.93,86.86,86.9,4739.0
2016-05-06 13:40:00,86.93,86.98,86.9,86.93,4641.0,86.93,86.98,86.9,86.93,4641.0
2016-05-06 13:50:00,86.9,87.03,86.89,87.03,13943.0,86.9,87.03,86.89,87.03,13943.0
2016-05-06 14:00:00,87.05,87.18,87.0,87.15,6682.0,87.05,87.18,87.0,87.15,6682.0
2016-05-06 14:10:00,87.17,87.19,87.1,87.13,10065.0,87.17,87.19,87.1,87.13,10065.0
2016-05-06 14:20:00,87.14,87.16,87.01,87.02,11201.0,87.14,87.16,87.01,87.02,11201.0
2016-05-06 14:30:00,87.01,87.01,86.82,86.93,13073.0,87.01,87.01,86.82,86.93,13073.0
2016-05-06 14:40:00,86.91,87.01,86.85,86.85,8590.0,86.91,87.01,86.85,86.85,8590.0
2016-05-06 14:50:00,86.88,86.99,86.88,86.96,8700.0,86.88,86.99,86.88,86.96,8700.0
2016-05-06 15:00:00,86.97,87.04,86.88,86.9,12824.0,86.97,87.04,86.88,86.9,12824.0
2016-05-06 15:10:00,86.9,86.93,86.83,86.88,10120.0,86.9,86.93,86.83,86.88,10120.0
2016-05-06 15:20:00,86.86,86.9,86.83,86.83,7699.0,86.86,86.9,86.83,86.83,7699.0
2016-05-06 15:30:00,86.86,86.86,86.58,86.59,40908.0,86.86,86.86,86.58,86.59,40908.0
2016-05-06 15:40:00,86.59,86.63,86.46,86.57,30523.0,86.59,86.63,86.46,86.57,30523.0
2016-05-06 15:50:00,86.55,86.67,86.55,86.59,64159.0,86.55,86.67,86.55,86.59,64159.0
2016-05-09 09:30:00,86.23,87.13,86.23,86.87,18079.0,86.23,87.13,86.23,86.87,18079.0
2016-05-09 09:40:00,86.88,87.23,86.86,87.2,13400.0,86.88,87.23,86.86,87.2,13400.0
2016-05-09 09:50:00,87.07,87.26,86.86,86.98,8210.0,87.07,87.26,86.86,86.98,8210.0
2016-05-09 10:00:00,87.0,87.13,86.91,87.0,10701.0,87.0,87.13,86.91,87.0,10701.0
2016-05-09 10:10:00,87.04,87.15,86.97,87.06,10107.0,87.04,87.15,86.97,87.06,10107.0
2016-05-09 10:20:00,87.09,87.12,86.9,87.08,14907.0,87.09,87.12,86.9,87.08,14907.0
2016-05-09 10:30:00,87.08,87.26,86.98,87.25,33124.0,87.08,87.26,86.98,87.25,33124.0
2016-05-09 10:40:00,87.26,87.27,87.08,87.13,19554.0,87.26,87.27,87.08,87.13,19554.0
2016-05-09 10:50:00,87.12,87.21,87.05,87.08,17500.0,87.12,87.21,87.05,87.08,17500.0
2016-05-09 11:00:00,87.08,87.17,87.05,87.05,11078.0,87.08,87.17,87.05,87.05,11078.0
2016-05-09 11:10:00,87.06,87.08,86.95,86.98,12771.0,87.06,87.08,86.95,86.98,12771.0
2016-05-09 11:20:00,87.02,87.09,86.95,86.99,8112.0,87.02,87.09,86.95,86.99,8112.0
2016-05-09 11:30:00,87.0,87.11,86.94,87.11,5325.0,87.0,87.11,86.94,87.11,5325.0
2016-05-09 11:40:00,87.13,87.22,87.03,87.2,6576.0,87.13,87.22,87.03,87.2,6576.0
2016-05-09 11:50:00,87.2,87.21,87.09,87.13,8357.0,87.2,87.21,87.09,87.13,8357.0
2016-05-09 12:00:00,87.12,87.12,86.96,86.99,8694.0,87.12,87.12,86.96,86.99,8694.0
2016-05-09 12:10:00,87.0,87.2,87.0,87.08,6463.0,87.0,87.2,87.0,87.08,6463.0
2016-05-09 12:20:00,87.06,87.14,87.04,87.05,5479.0,87.06,87.14,87.04,87.05,5479.0
2016-05-09 12:30:00,87.09,87.19,87.08,87.12,7159.0,87.09,87.19,87.08,87.12,7159.0
2016-05-09 12:40:00,87.15,87.19,87.07,87.08,6614.0,87.15,87.19,87.07,87.08,6614.0
2016-05-09 12:50:00,87.09,87.14,86.99,87.06,11738.0,87.09,87.14,86.99,87.06,11738.0
2016-05-09 13:00:00,87.05,87.14,87.04,87.12,5900.0,87.05,87.14,87.04,87.12,5900.0
2016-05-09 13:10:00,87.12,87.13,87.04,87.05,4900.0,87.12,87.13,87.04,87.05,4900.0
2016-05-09 13:20:00,87.06,87.15,87.06,87.15,6501.0,87.06,87.15,87.06,87.15,6501.0
2016-05-09 13:30:00,87.17,87.26,87.17,87.2,5272.0,87.17,87.26,87.17,87.2,5272.0
2016-05-09 13:40:00,87.2,87.21,87.04,87.1,10985.0,87.2,87.21,87.04,87.1,10985.0
2016-05-09 13:50:00,87.11,87.13,86.97,87.04,9680.0,87.11,87.13,86.97,87.04,9680.0
2016-05-09 14:00:00,87.05,87.15,87.04,87.12,13038.0,87.05,87.15,87.04,87.12,13038.0
2016-05-09 14:10:00,87.12,87.14,87.03,87.1,16049.0,87.12,87.14,87.03,87.1,16049.0
2016-05-09 14:20:00,87.12,87.24,87.1,87.16,9100.0,87.12,87.24,87.1,87.16,9100.0
2016-05-09 14:30:00,87.18,87.21,87.16,87.21,11190.0,87.18,87.21,87.16,87.21,11190.0
2016-05-09 14:40:00,87.21,87.24,87.16,87.24,14757.0,87.21,87.24,87.16,87.24,14757.0
2016-05-09 14:50:00,87.25,87.33,87.18,87.26,12523.0,87.25,87.33,87.18,87.26,12523.0
2016-05-09 15:00:00,87.29,87.31,87.19,87.31,10337.0,87.29,87.31,87.19,87.31,10337.0
2016-05-09 15:10:00,87.31,87.31,87.23,87.27,17990.0,87.31,87.31,87.23,87.27,17990.0
2016-05-09 15:20:00,87.29,87.33,87.29,87.3,15147.0,87.29,87.33,87.29,87.3,15147.0
2016-05-09 15:30:00,87.31,87.37,87.29,87.35,18961.0,87.31,87.37,87.29,87.35,18961.0
2016-05-09 15:40:00,87.34,87.37,87.26,87.31,14776.0,87.34,87.37,87.26,87.31,14776.0
2016-05-09 15:50:00,87.3,87.3,87.14,87.17,27047.0,87.3,87.3,87.14,87.17,27047.0
2016-05-10 09:30:00,87.67,87.83,87.22,87.33,17762.0,87.67,87.83,87.22,87.33,17762.0
2016-05-10 09:40:00,87.36,87.46,87.09,87.25,8826.0,87.36,87.46,87.09,87.25,8826.0
2016-05-10 09:50:00,87.3,87.48,87.16,87.48,9791.0,87.3,87.48,87.16,87.48,9791.0
2016-05-10 10:00:00,87.44,87.5,87.32,87.41,11405.0,87.44,87.5,87.32,87.41,11405.0
2016-05-10 10:10:00,87.4,87.51,87.31,87.48,14542.0,87.4,87.51,87.31,87.48,14542.0
2016-05-10 10:20:00,87.46,87.5,87.34,87.42,27698.0,87.46,87.5,87.34,87.42,27698.0
2016-05-10 10:30:00,87.42,87.5,87.39,87.42,21282.0,87.42,87.5,87.39,87.42,21282.0
2016-05-10 10:40:00,87.42,87.61,87.39,87.56,51066.0,87.42,87.61,87.39,87.56,51066.0
2016-05-10 10:50:00,87.54,87.63,87.43,87.45,52596.0,87.54,87.63,87.43,87.45,52596.0
2016-05-10 11:00:00,87.44,87.66,87.37,87.66,16800.0,87.44,87.66,87.37,87.66,16800.0
2016-05-10 11:10:00,87.66,87.66,87.53,87.55,16308.0,87.66,87.66,87.53,87.55,16308.0
2016-05-10 11:20:00,87.57,87.63,87.49,87.5,11302.0,87.57,87.63,87.49,87.5,11302.0
2016-05-10 11:30:00,87.5,87.6,87.41,87.53,17025.0,87.5,87.6,87.41,87.53,17025.0
2016-05-10 11:40:00,87.53,87.6,87.4,87.6,6300.0,87.53,87.6,87.4,87.6,6300.0
2016-05-10 11:50:00,87.62,87.71,87.56,87.7,14586.0,87.62,87.71,87.56,87.7,14586.0
2016-05-10 12:00:00,87.7,87.72,87.57,87.63,16823.0,87.7,87.72,87.57,87.63,16823.0
2016-05-10 12:10:00,87.66,87.67,87.46,87.5,43721.0,87.66,87.67,87.46,87.5,43721.0
2016-05-10 12:20:00,87.49,87.61,87.46,87.57,11903.0,87.49,87.61,87.46,87.57,11903.0
2016-05-10 12:30:00,87.57,87.65,87.55,87.64,7354.0,87.57,87.65,87.55,87.64,7354.0
2016-05-10 12:40:00,87.62,87.65,87.54,87.62,5779.0,87.62,87.65,87.54,87.62,5779.0
2016-05-10 12:50:00,87.66,87.66,87.6,87.63,8054.0,87.66,87.66,87.6,87.63,8054.0
2016-05-10 13:00:00,87.64,87.66,87.6,87.62,8784.0,87.64,87.66,87.6,87.62,8784.0
2016-05-10 13:10:00,87.62,87.64,87.53,87.55,13157.0,87.62,87.64,87.53,87.55,13157.0
2016-05-10 13:20:00,87.55,87.57,87.4,87.55,13675.0,87.55,87.57,87.4,87.55,13675.0
2016-05-10 13:30:00,87.56,87.6,87.46,87.48,12573.0,87.56,87.6,87.46,87.48,12573.0
2016-05-10 13:40:00,87.49,87.64,87.47,87.64,8514.0,87.49,87.64,87.47,87.64,8514.0
2016-05-10 13:50:00,87.6,87.63,87.55,87.57,13427.0,87.6,87.63,87.55,87.57,13427.0
2016-05-10 14:00:00,87.57,87.7,87.57,87.63,15699.0,87.57,87.7,87.57,87.63,15699.0
2016-05-10 14:10:00,87.64,87.73,87.61,87.69,18356.0,87.64,87.73,87.61,87.69,18356.0
2016-05-10 14:20:00,87.7,87.71,87.64,87.65,13152.0,87.7,87.71,87.64,87.65,13152.0
2016-05-10 14:30:00,87.64,87.67,87.61,87.64,17102.0,87.64,87.67,87.61,87.64,17102.0
2016-05-10 14:40:00,87.65,87.67,87.62,87.64,18072.0,87.65,87.67,87.62,87.64,18072.0
2016-05-10 14:50:00,87.64,87.71,87.63,87.71,14469.0,87.64,87.71,87.63,87.71,14469.0
2016-05-10 15:00:00,87.7,87.72,87.68,87.72,18864.0,87.7,87.72,87.68,87.72,18864.0
2016-05-10 15:10:00,87.72,87.77,87.68,87.69,23324.0,87.72,87.77,87.68,87.69,23324.0
2016-05-10 15:20:00,87.7,87.75,87.64,87.67,24216.0,87.7,87.75,87.64,87.67,24216.0
2016-05-10 15:30:00,87.67,87.8,87.67,87.79,18066.0,87.67,87.8,87.67,87.79,18066.0
2016-05-10 15:40:00,87.79,87.85,87.77,87.79,50458.0,87.79,87.85,87.77,87.79,50458.0
2016-05-10 15:50:00,87.78,87.84,87.78,87.84,79803.0,87.78,87.84,87.78,87.84,79803.0
2016-05-11 09:30:00,87.82,87.82,87.37,87.61,12634.0,87.82,87.82,87.37,87.61,12634.0
2016-05-11 09:40:00,87.69,87.81,87.58,87.58,8230.0,87.69,87.81,87.58,87.58,8230.0
2016-05-11 09:50:00,87.65,87.87,87.46,87.46,10266.0,87.65,87.87,87.46,87.46,10266.0
2016-05-11 10:00:00,87.51,87.64,87.42,87.54,9555.0,87.51,87.64,87.42,87.54,9555.0
2016-05-11 10:10:00,87.52,87.52,87.36,87.41,10368.0,87.52,87.52,87.36,87.41,10368.0
2016-05-11 10:20:00,87.4,87.47,87.27,87.42,7740.0,87.4,87.47,87.27,87.42,7740.0
2016-05-11 10:30:00,87.42,87.69,87.42,87.53,8006.0,87.42,87.69,87.42,87.53,8006.0
2016-05-11 10:40:00,87.55,87.65,87.51,87.62,7870.0,87.55,87.65,87.51,87.62,7870.0
2016-05-11 10:50:00,87.62,87.62,87.49,87.53,9200.0,87.62,87.62,87.49,87.53,9200.0
2016-05-11 11:00:00,87.51,87.54,87.25,87.3,9436.0,87.51,87.54,87.25,87.3,9436.0
2016-05-11 11:10:00,87.3,87.36,87.27,87.35,6800.0,87.3,87.36,87.27,87.35,6800.0
2016-05-11 11:20:00,87.36,87.41,87.22,87.23,11846.0,87.36,87.41,87.22,87.23,11846.0
2016-05-11 11:30:00,87.23,87.39,87.22,87.38,11048.0,87.23,87.39,87.22,87.38,11048.0
2016-05-11 11:40:00,87.38,87.4,87.28,87.29,5400.0,87.38,87.4,87.28,87.29,5400.0
2016-05-11 11:50:00,87.31,87.4,87.23,87.26,9187.0,87.31,87.4,87.23,87.26,9187.0
2016-05-11 12:00:00,87.25,87.36,87.24,87.36,8147.0,87.25,87.36,87.24,87.36,8147.0
2016-05-11 12:10:00,87.38,87.38,87.28,87.28,3700.0,87.38,87.38,87.28,87.28,3700.0
2016-05-11 12:20:00,87.3,87.37,87.3,87.31,5348.0,87.3,87.37,87.3,87.31,5348.0
2016-05-11 12:30:00,87.3,87.44,87.3,87.44,5503.0,87.3,87.44,87.3,87.44,5503.0
2016-05-11 12:40:00,87.44,87.5,87.41,87.44,5322.0,87.44,87.5,87.41,87.44,5322.0
2016-05-11 12:50:00,87.44,87.46,87.36,87.36,3877.0,87.44,87.46,87.36,87.36,3877.0
2016-05-11 13:00:00,87.36,87.41,87.3,87.41,6064.0,87.36,87.41,87.3,87.41,6064.0
2016-05-11 13:10:00,87.41,87.43,87.39,87.43,4846.0,87.41,87.43,87.39,87.43,4846.0
2016-05-11 13:20:00,87.44,87.45,87.36,87.41,7071.0,87.44,87.45,87.36,87.41,7071.0
2016-05-11 13:30:00,87.44,87.5,87.39,87.39,4890.0,87.44,87.5,87.39,87.39,4890.0
2016-05-11 13:40:00,87.38,87.42,87.33,87.39,5630.0,87.38,87.42,87.33,87.39,5630.0
2016-05-11 13:50:00,87.39,87.42,87.33,87.36,8262.0,87.39,87.42,87.33,87.36,8262.0
2016-05-11 14:00:00,87.35,87.37,87.28,87.29,5623.0,87.35,87.37,87.28,87.29,5623.0
2016-05-11 14:10:00,87.29,87.33,87.16,87.16,5747.0,87.29,87.33,87.16,87.16,5747.0
2016-05-11 14:20:00,87.18,87.29,87.14,87.29,10223.0,87.18,87.29,87.14,87.29,10223.0
2016-05-11 14:30:00,87.29,87.41,87.26,87.38,6085.0,87.29,87.41,87.26,87.38,6085.0
2016-05-11 14:40:00,87.38,87.38,87.21,87.27,8471.0,87.38,87.38,87.21,87.27,8471.0
2016-05-11 14:50:00,87.3,87.34,87.21,87.29,11232.0,87.3,87.34,87.21,87.29,11232.0
2016-05-11 15:00:00,87.3,87.39,87.29,87.39,6786.0,87.3,87.39,87.29,87.39,6786.0
2016-05-11 15:10:00,87.38,87.4,87.24,87.24,8294.0,87.38,87.4,87.24,87.24,8294.0
2016-05-11 15:20:00,87.21,87.31,87.2,87.27,13699.0,87.21,87.31,87.2,87.27,13699.0
2016-05-11 15:30:00,87.25,87.28,87.16,87.2,23436.0,87.25,87.28,87.16,87.2,23436.0
2016-05-11 15:40:00,87.2,87.23,87.08,87.21,19952.0,87.2,87.23,87.08,87.21,19952.0
2016-05-11 15:50:00,87.23,87.27,87.09,87.12,41241.0,87.23,87.27,87.09,87.12,41241.0
2016-05-12 09:30:00,87.52,87.61,87.01,87.2,6705.0,87.52,87.61,87.01,87.2,6705.0
2016-05-12 09:40:00,87.17,87.51,87.17,87.39,18605.0,87.17,87.51,87.17,87.39,18605.0
2016-05-12 09:50:00,87.42,87.76,87.4,87.61,14309.0,87.42,87.76,87.4,87.61,14309.0
2016-05-12 10:00:00,87.6,87.66,87.45,87.53,12350.0,87.6,87.66,87.45,87.53,12350.0
2016-05-12 10:10:00,87.57,87.76,87.45,87.45,12200.0,87.57,87.76,87.45,87.45,12200.0
2016-05-12 10:20:00,87.45,87.65,87.41,87.47,16333.0,87.45,87.65,87.41,87.47,16333.0
2016-05-12 10:30:00,87.39,87.45,87.23,87.25,16309.0,87.39,87.45,87.23,87.25,16309.0
2016-05-12 10:40:00,87.22,87.32,87.11,87.26,8786.0,87.22,87.32,87.11,87.26,8786.0
2016-05-12 10:50:00,87.24,87.28,86.98,87.08,34978.0,87.24,87.28,86.98,87.08,34978.0
2016-05-12 11:00:00,87.06,87.08,86.62,86.81,24174.0,87.06,87.08,86.62,86.81,24174.0
2016-05-12 11:10:00,86.77,86.87,86.7,86.87,14250.0,86.77,86.87,86.7,86.87,14250.0
2016-05-12 11:20:00,86.87,87.03,86.87,86.94,12200.0,86.87,87.03,86.87,86.94,12200.0
2016-05-12 11:30:00,86.92,86.94,86.79,86.93,5900.0,86.92,86.94,86.79,86.93,5900.0
2016-05-12 11:40:00,86.94,87.0,86.79,86.94,7701.0,86.94,87.0,86.79,86.94,7701.0
2016-05-12 11:50:00,86.93,87.03,86.86,86.97,8198.0,86.93,87.03,86.86,86.97,8198.0
2016-05-12 12:00:00,86.94,86.99,86.85,86.93,7450.0,86.94,86.99,86.85,86.93,7450.0
2016-05-12 12:10:00,86.9,86.93,86.75,86.77,6350.0,86.9,86.93,86.75,86.77,6350.0
2016-05-12 12:20:00,86.86,86.93,86.81,86.81,5400.0,86.86,86.93,86.81,86.81,5400.0
2016-05-12 12:30:00,86.81,86.82,86.61,86.7,6769.0,86.81,86.82,86.61,86.7,6769.0
2016-05-12 12:40:00,86.7,86.74,86.52,86.68,11873.0,86.7,86.74,86.52,86.68,11873.0
2016-05-12 12:50:00,86.68,86.76,86.54,86.73,5010.0,86.68,86.76,86.54,86.73,5010.0
2016-05-12 13:00:00,86.76,86.87,86.68,86.84,9030.0,86.76,86.87,86.68,86.84,9030.0
2016-05-12 13:10:00,86.85,86.85,86.73,86.81,9851.0,86.85,86.85,86.73,86.81,9851.0
2016-05-12 13:20:00,86.81,86.97,86.79,86.86,11055.0,86.81,86.97,86.79,86.86,11055.0
2016-05-12 13:30:00,86.83,86.87,86.72,86.73,6304.0,86.83,86.87,86.72,86.73,6304.0
2016-05-12 13:40:00,86.74,86.99,86.74,86.88,9150.0,86.74,86.99,86.74,86.88,9150.0
2016-05-12 13:50:00,86.9,87.05,86.87,87.05,13571.0,86.9,87.05,86.87,87.05,13571.0
2016-05-12 14:00:00,87.05,87.17,87.02,87.06,10703.0,87.05,87.17,87.02,87.06,10703.0
2016-05-12 14:10:00,87.12,87.28,87.07,87.22,16925.0,87.12,87.28,87.07,87.22,16925.0
2016-05-12 14:20:00,87.24,87.25,87.11,87.21,9636.0,87.24,87.25,87.11,87.21,9636.0
2016-05-12 14:30:00,87.2,87.27,87.17,87.2,12597.0,87.2,87.27,87.17,87.2,12597.0
2016-05-12 14:40:00,87.19,87.29,87.12,87.28,17571.0,87.19,87.29,87.12,87.28,17571.0
2016-05-12 14:50:00,87.28,87.3,87.19,87.22,15712.0,87.28,87.3,87.19,87.22,15712.0
2016-05-12 15:00:00,87.21,87.24,87.14,87.19,12900.0,87.21,87.24,87.14,87.19,12900.0
2016-05-12 15:10:00,87.17,87.23,87.08,87.11,14939.0,87.17,87.23,87.08,87.11,14939.0
2016-05-12 15:20:00,87.1,87.2,87.08,87.12,9840.0,87.1,87.2,87.08,87.12,9840.0
2016-05-12 15:30:00,87.11,87.2,87.09,87.15,13264.0,87.11,87.2,87.09,87.15,13264.0
2016-05-12 15:40:00,87.18,87.22,87.05,87.11,19388.0,87.18,87.22,87.05,87.11,19388.0
2016-05-12 15:50:00,87.13,87.16,87.04,87.13,50108.0,87.13,87.16,87.04,87.13,50108.0
2016-05-13 09:30:00,87.03,87.51,86.63,87.29,32615.0,87.03,87.51,86.63,87.29,32615.0
2016-05-13 09:40:00,87.28,87.53,86.97,87.11,18307.0,87.28,87.53,86.97,87.11,18307.0
2016-05-13 09:50:00,87.09,87.13,86.72,86.87,24900.0,87.09,87.13,86.72,86.87,24900.0
2016-05-13 10:00:00,86.92,87.23,86.87,86.97,38771.0,86.92,87.23,86.87,86.97,38771.0
2016-05-13 10:10:00,86.92,87.17,86.85,87.07,28021.0,86.92,87.17,86.85,87.07,28021.0
2016-05-13 10:20:00,87.1,87.13,86.9,87.01,33889.0,87.1,87.13,86.9,87.01,33889.0
2016-05-13 10:30:00,87.03,87.12,87.0,87.09,43061.0,87.03,87.12,87.0,87.09,43061.0
2016-05-13 10:40:00,87.1,87.22,86.95,86.95,34698.0,87.1,87.22,86.95,86.95,34698.0
2016-05-13 10:50:00,86.99,87.12,86.8,86.84,21234.0,86.99,87.12,86.8,86.84,21234.0
2016-05-13 11:00:00,86.87,87.06,86.85,86.95,23220.0,86.87,87.06,86.85,86.95,23220.0
2016-05-13 11:10:00,86.96,87.0,86.88,86.98,20897.0,86.96,87.0,86.88,86.98,20897.0
2016-05-13 11:20:00,87.0,87.22,86.98,87.2,16079.0,87.0,87.22,86.98,87.2,16079.0
2016-05-13 11:30:00,87.21,87.32,87.15,87.32,20045.0,87.21,87.32,87.15,87.32,20045.0
2016-05-13 11:40:00,87.32,87.39,87.27,87.33,16093.0,87.32,87.39,87.27,87.33,16093.0
2016-05-13 11:50:00,87.29,87.36,87.22,87.24,16123.0,87.29,87.36,87.22,87.24,16123.0
2016-05-13 12:00:00,87.23,87.23,87.1,87.19,13300.0,87.23,87.23,87.1,87.19,13300.0
2016-05-13 12:10:00,87.19,87.21,87.08,87.2,15500.0,87.19,87.21,87.08,87.2,15500.0
2016-05-13 12:20:00,87.19,87.21,87.12,87.15,8596.0,87.19,87.21,87.12,87.15,8596.0
2016-05-13 12:30:00,87.11,87.21,87.11,87.19,11241.0,87.11,87.21,87.11,87.19,11241.0
2016-05-13 12:40:00,87.19,87.21,87.08,87.16,13351.0,87.19,87.21,87.08,87.16,13351.0
2016-05-13 12:50:00,87.15,87.2,87.12,87.15,9200.0,87.15,87.2,87.12,87.15,9200.0
2016-05-13 13:00:00,87.17,87.21,87.1,87.21,16565.0,87.17,87.21,87.1,87.21,16565.0
2016-05-13 13:10:00,87.2,87.31,87.12,87.21,16333.0,87.2,87.31,87.12,87.21,16333.0
2016-05-13 13:20:00,87.23,87.3,87.18,87.28,9606.0,87.23,87.3,87.18,87.28,9606.0
2016-05-13 13:30:00,87.27,87.31,87.13,87.21,13801.0,87.27,87.31,87.13,87.21,13801.0
2016-05-13 13:40:00,87.15,87.24,87.06,87.17,10005.0,87.15,87.24,87.06,87.17,10005.0
2016-05-13 13:50:00,87.13,87.18,86.95,87.0,18687.0,87.13,87.18,86.95,87.0,18687.0
2016-05-13 14:00:00,86.98,86.99,86.89,86.9,20422.0,86.98,86.99,86.89,86.9,20422.0
2016-05-13 14:10:00,86.91,86.94,86.78,86.81,16141.0,86.91,86.94,86.78,86.81,16141.0
2016-05-13 14:20:00,86.8,86.8,86.59,86.74,12551.0,86.8,86.8,86.59,86.74,12551.0
2016-05-13 14:30:00,86.73,86.85,86.72,86.76,12236.0,86.73,86.85,86.72,86.76,12236.0
2016-05-13 14:40:00,86.79,86.79,86.67,86.68,11900.0,86.79,86.79,86.67,86.68,11900.0
2016-05-13 14:50:00,86.69,86.69,86.56,86.59,15100.0,86.69,86.69,86.56,86.59,15100.0
2016-05-13 15:00:00,86.59,86.69,86.52,86.55,20358.0,86.59,86.69,86.52,86.55,20358.0
2016-05-13 15:10:00,86.55,86.71,86.55,86.7,19556.0,86.55,86.71,86.55,86.7,19556.0
2016-05-13 15:20:00,86.71,86.73,86.66,86.66,23752.0,86.71,86.73,86.66,86.66,23752.0
2016-05-13 15:30:00,86.66,86.76,86.66,86.75,24479.0,86.66,86.76,86.66,86.75,24479.0
2016-05-13 15:40:00,86.75,86.75,86.58,86.67,42448.0,86.75,86.75,86.58,86.67,42448.0
2016-05-13 15:50:00,86.71,86.75,86.6,86.65,76604.0,86.71,86.75,86.6,86.65,76604.0
2016-05-16 09:30:00,87.06,87.46,86.97,87.25,28841.0,87.06,87.46,86.97,87.25,28841.0
2016-05-16 09:40:00,87.32,87.59,87.14,87.52,42534.0,87.32,87.59,87.14,87.52,42534.0
2016-05-16 09:50:00,87.51,87.85,87.49,87.77,37450.0,87.51,87.85,87.49,87.77,37450.0
2016-05-16 10:00:00,87.85,88.03,87.73,87.84,39649.0,87.85,88.03,87.73,87.84,39649.0
2016-05-16 10:10:00,87.78,87.83,87.54,87.56,15948.0,87.78,87.83,87.54,87.56,15948.0
2016-05-16 10:20:00,87.57,87.75,87.53,87.55,21211.0,87.57,87.75,87.53,87.55,21211.0
2016-05-16 10:30:00,87.53,87.7,87.53,87.6,16010.0,87.53,87.7,87.53,87.6,16010.0
2016-05-16 10:40:00,87.6,87.74,87.6,87.63,18520.0,87.6,87.74,87.6,87.63,18520.0
2016-05-16 10:50:00,87.67,87.71,87.6,87.66,15540.0,87.67,87.71,87.6,87.66,15540.0
2016-05-16 11:00:00,87.69,87.72,87.62,87.67,18017.0,87.69,87.72,87.62,87.67,18017.0
2016-05-16 11:10:00,87.69,87.77,87.56,87.57,17664.0,87.69,87.77,87.56,87.57,17664.0
2016-05-16 11:20:00,87.57,87.76,87.57,87.7,16087.0,87.57,87.76,87.57,87.7,16087.0
2016-05-16 11:30:00,87.7,87.75,87.65,87.75,16244.0,87.7,87.75,87.65,87.75,16244.0
2016-05-16 11:40:00,87.75,87.85,87.74,87.82,20344.0,87.75,87.85,87.74,87.82,20344.0
2016-05-16 11:50:00,87.83,87.87,87.7,87.84,19034.0,87.83,87.87,87.7,87.84,19034.0
2016-05-16 12:00:00,87.84,87.88,87.75,87.8,17842.0,87.84,87.88,87.75,87.8,17842.0
2016-05-16 12:10:00,87.81,87.9,87.8,87.82,10393.0,87.81,87.9,87.8,87.82,10393.0
2016-05-16 12:20:00,87.84,87.88,87.77,87.78,8400.0,87.84,87.88,87.77,87.78,8400.0
2016-05-16 12:30:00,87.78,87.93,87.77,87.84,14797.0,87.78,87.93,87.77,87.84,14797.0
2016-05-16 12:40:00,87.86,87.91,87.81,87.89,8161.0,87.86,87.91,87.81,87.89,8161.0
2016-05-16 12:50:00,87.88,87.98,87.86,87.96,10865.0,87.88,87.98,87.86,87.96,10865.0
2016-05-16 13:00:00,87.96,87.99,87.92,87.95,11224.0,87.96,87.99,87.92,87.95,11224.0
2016-05-16 13:10:00,87.96,88.0,87.93,87.98,10162.0,87.96,88.0,87.93,87.98,10162.0
2016-05-16 13:20:00,87.97,88.03,87.93,87.99,12330.0,87.97,88.03,87.93,87.99,12330.0
2016-05-16 13:30:00,88.0,88.0,87.95,87.98,12890.0,88.0,88.0,87.95,87.98,12890.0
2016-05-16 13:40:00,87.97,88.01,87.97,88.0,13137.0,87.97,88.01,87.97,88.0,13137.0
2016-05-16 13:50:00,87.99,88.0,87.92,87.97,12150.0,87.99,88.0,87.92,87.97,12150.0
2016-05-16 14:00:00,88.0,88.05,87.95,88.05,17928.0,88.0,88.05,87.95,88.05,17928.0
2016-05-16 14:10:00,88.06,88.21,88.06,88.11,18406.0,88.06,88.21,88.06,88.11,18406.0
2016-05-16 14:20:00,88.1,88.27,88.08,88.27,9653.0,88.1,88.27,88.08,88.27,9653.0
2016-05-16 14:30:00,88.28,88.33,88.2,88.22,11300.0,88.28,88.33,88.2,88.22,11300.0
2016-05-16 14:40:00,88.22,88.31,88.21,88.31,21403.0,88.22,88.31,88.21,88.31,21403.0
2016-05-16 14:50:00,88.3,88.39,88.28,88.35,28827.0,88.3,88.39,88.28,88.35,28827.0
2016-05-16 15:00:00,88.34,88.5,88.32,88.46,28942.0,88.34,88.5,88.32,88.46,28942.0
2016-05-16 15:10:00,88.46,88.46,88.38,88.44,14396.0,88.46,88.46,88.38,88.44,14396.0
2016-05-16 15:20:00,88.43,88.54,88.42,88.5,16806.0,88.43,88.54,88.42,88.5,16806.0
2016-05-16 15:30:00,88.5,88.5,88.32,88.36,26290.0,88.5,88.5,88.32,88.36,26290.0
2016-05-16 15:40:00,88.35,88.49,88.32,88.42,24072.0,88.35,88.49,88.32,88.42,24072.0
2016-05-16 15:50:00,88.42,88.51,88.41,88.44,73066.0,88.42,88.51,88.41,88.44,73066.0
2016-05-17 09:30:00,88.02,88.47,88.02,88.36,9962.0,88.02,88.47,88.02,88.36,9962.0
2016-05-17 09:40:00,88.36,88.57,88.28,88.45,10210.0,88.36,88.57,88.28,88.45,10210.0
2016-05-17 09:50:00,88.47,88.52,88.21,88.27,14911.0,88.47,88.52,88.21,88.27,14911.0
2016-05-17 10:00:00,88.24,88.37,88.03,88.14,17026.0,88.24,88.37,88.03,88.14,17026.0
2016-05-17 10:10:00,88.17,88.28,88.03,88.28,14908.0,88.17,88.28,88.03,88.28,14908.0
2016-05-17 10:20:00,88.31,88.37,88.18,88.28,33019.0,88.31,88.37,88.18,88.28,33019.0
2016-05-17 10:30:00,88.28,88.46,88.28,88.41,19885.0,88.28,88.46,88.28,88.41,19885.0
2016-05-17 10:40:00,88.43,88.46,88.33,88.37,14135.0,88.43,88.46,88.33,88.37,14135.0
2016-05-17 10:50:00,88.36,88.45,88.26,88.36,15597.0,88.36,88.45,88.26,88.36,15597.0
2016-05-17 11:00:00,88.39,88.43,88.3,88.33,6656.0,88.39,88.43,88.3,88.33,6656.0
2016-05-17 11:10:00,88.36,88.45,88.33,88.41,9600.0,88.36,88.45,88.33,88.41,9600.0
2016-05-17 11:20:00,88.41,88.47,88.39,88.42,19273.0,88.41,88.47,88.39,88.42,19273.0
2016-05-17 11:30:00,88.43,88.52,88.34,88.39,12111.0,88.43,88.52,88.34,88.39,12111.0
2016-05-17 11:40:00,88.4,88.5,88.39,88.48,8402.0,88.4,88.5,88.39,88.48,8402.0
2016-05-17 11:50:00,88.51,88.6,88.49,88.55,16631.0,88.51,88.6,88.49,88.55,16631.0
2016-05-17 12:00:00,88.56,88.62,88.52,88.58,10617.0,88.56,88.62,88.52,88.58,10617.0
2016-05-17 12:10:00,88.56,88.61,88.36,88.38,9485.0,88.56,88.61,88.36,88.38,9485.0
2016-05-17 12:20:00,88.37,88.38,88.26,88.35,5460.0,88.37,88.38,88.26,88.35,5460.0
2016-05-17 12:30:00,88.37,88.53,88.35,88.5,6703.0,88.37,88.53,88.35,88.5,6703.0
2016-05-17 12:40:00,88.51,88.54,88.33,88.37,7100.0,88.51,88.54,88.33,88.37,7100.0
2016-05-17 12:50:00,88.36,88.36,88.21,88.25,7828.0,88.36,88.36,88.21,88.25,7828.0
2016-05-17 13:00:00,88.27,88.29,88.15,88.18,7359.0,88.27,88.29,88.15,88.18,7359.0
2016-05-17 13:10:00,88.19,88.21,88.15,88.2,8650.0,88.19,88.21,88.15,88.2,8650.0
2016-05-17 13:20:00,88.21,88.27,88.14,88.27,6700.0,88.21,88.27,88.14,88.27,6700.0
2016-05-17 13:30:00,88.25,88.34,88.25,88.27,10371.0,88.25,88.34,88.25,88.27,10371.0
2016-05-17 13:40:00,88.27,88.34,88.25,88.34,6025.0,88.27,88.34,88.25,88.34,6025.0
2016-05-17 13:50:00,88.35,88.38,88.14,88.14,11152.0,88.35,88.38,88.14,88.14,11152.0
2016-05-17 14:00:00,88.14,88.14,87.92,87.94,14300.0,88.14,88.14,87.92,87.94,14300.0
2016-05-17 14:10:00,87.92,87.92,87.37,87.37,48674.0,87.92,87.92,87.37,87.37,48674.0
2016-05-17 14:20:00,87.42,87.46,86.93,87.17,29417.0,87.42,87.46,86.93,87.17,29417.0
2016-05-17 14:30:00,87.21,87.21,86.8,86.83,32599.0,87.21,87.21,86.8,86.83,32599.0
2016-05-17 14:40:00,86.84,86.84,86.74,86.83,27395.0,86.84,86.84,86.74,86.83,27395.0
2016-05-17 14:50:00,86.85,87.03,86.78,87.0,19976.0,86.85,87.03,86.78,87.0,19976.0
2016-05-17 15:00:00,87.02,87.03,86.87,86.9,29984.0,87.02,87.03,86.87,86.9,29984.0
2016-05-17 15:10:00,86.9,87.09,86.88,87.07,22321.0,86.9,87.09,86.88,87.07,22321.0
2016-05-17 15:20:00,87.06,87.06,86.9,86.94,20733.0,87.06,87.06,86.9,86.94,20733.0
2016-05-17 15:30:00,86.92,86.94,86.85,86.93,31789.0,86.92,86.94,86.85,86.93,31789.0
2016-05-17 15:40:00,86.94,87.18,86.94,87.14,48256.0,86.94,87.18,86.94,87.14,48256.0
2016-05-17 15:50:00,87.15,87.32,87.14,87.21,129279.0,87.15,87.32,87.14,87.21,129279.0
2016-05-18 09:30:00,87.03,87.72,87.03,87.7,22399.0,87.03,87.72,87.03,87.7,22399.0
2016-05-18 09:40:00,87.64,87.88,87.57,87.81,17600.0,87.64,87.88,87.57,87.81,17600.0
2016-05-18 09:50:00,87.75,88.02,87.7,87.95,30370.0,87.75,88.02,87.7,87.95,30370.0
2016-05-18 10:00:00,87.94,88.05,87.64,87.93,27435.0,87.94,88.05,87.64,87.93,27435.0
2016-05-18 10:10:00,87.98,88.24,87.92,88.23,55564.0,87.98,88.24,87.92,88.23,55564.0
2016-05-18 10:20:00,88.22,88.38,88.17,88.28,40826.0,88.22,88.38,88.17,88.28,40826.0
2016-05-18 10:30:00,88.3,88.43,88.26,88.34,24829.0,88.3,88.43,88.26,88.34,24829.0
2016-05-18 10:40:00,88.34,88.42,88.33,88.37,14466.0,88.34,88.42,88.33,88.37,14466.0
2016-05-18 10:50:00,88.4,88.41,88.31,88.33,12565.0,88.4,88.41,88.31,88.33,12565.0
2016-05-18 11:00:00,88.36,88.38,88.16,88.23,15819.0,88.36,88.38,88.16,88.23,15819.0
2016-05-18 11:10:00,88.23,88.37,88.19,88.32,10730.0,88.23,88.37,88.19,88.32,10730.0
2016-05-18 11:20:00,88.33,88.42,88.28,88.42,9101.0,88.33,88.42,88.28,88.42,9101.0
2016-05-18 11:30:00,88.4,88.52,88.36,88.5,12479.0,88.4,88.52,88.36,88.5,12479.0
2016-05-18 11:40:00,88.48,88.49,88.32,88.32,18456.0,88.48,88.49,88.32,88.32,18456.0
2016-05-18 11:50:00,88.35,88.43,88.29,88.33,12142.0,88.35,88.43,88.29,88.33,12142.0
2016-05-18 12:00:00,88.31,88.33,88.2,88.25,9460.0,88.31,88.33,88.2,88.25,9460.0
2016-05-18 12:10:00,88.23,88.24,88.1,88.23,18444.0,88.23,88.24,88.1,88.23,18444.0
2016-05-18 12:20:00,88.22,88.3,88.18,88.3,10396.0,88.22,88.3,88.18,88.3,10396.0
2016-05-18 12:30:00,88.32,88.54,88.32,88.48,16352.0,88.32,88.54,88.32,88.48,16352.0
2016-05-18 12:40:00,88.43,88.51,88.33,88.5,8129.0,88.43,88.51,88.33,88.5,8129.0
2016-05-18 12:50:00,88.49,88.55,88.44,88.52,15950.0,88.49,88.55,88.44,88.52,15950.0
2016-05-18 13:00:00,88.51,88.65,88.51,88.57,12217.0,88.51,88.65,88.51,88.57,12217.0
2016-05-18 13:10:00,88.58,88.66,88.57,88.66,11459.0,88.58,88.66,88.57,88.66,11459.0
2016-05-18 13:20:00,88.67,88.88,88.67,88.85,7100.0,88.67,88.88,88.67,88.85,7100.0
2016-05-18 13:30:00,88.86,88.86,88.63,88.64,10184.0,88.86,88.86,88.63,88.64,10184.0
2016-05-18 13:40:00,88.69,88.85,88.68,88.81,7452.0,88.69,88.85,88.68,88.81,7452.0
2016-05-18 13:50:00,88.81,88.82,88.67,88.77,8289.0,88.81,88.82,88.67,88.77,8289.0
2016-05-18 14:00:00,88.77,88.77,88.07,88.37,22153.0,88.77,88.77,88.07,88.37,22153.0
2016-05-18 14:10:00,88.39,88.39,88.13,88.32,16050.0,88.39,88.39,88.13,88.32,16050.0
2016-05-18 14:20:00,88.28,88.29,88.02,88.1,16185.0,88.28,88.29,88.02,88.1,16185.0
2016-05-18 14:30:00,88.09,88.14,87.9,88.06,21270.0,88.09,88.14,87.9,88.06,21270.0
2016-05-18 14:40:00,88.05,88.3,88.02,88.22,19236.0,88.05,88.3,88.02,88.22,19236.0
2016-05-18 14:50:00,88.24,88.41,88.24,88.35,15200.0,88.24,88.41,88.24,88.35,15200.0
2016-05-18 15:00:00,88.39,88.5,88.37,88.47,24759.0,88.39,88.5,88.37,88.47,24759.0
2016-05-18 15:10:00,88.48,88.51,88.31,88.31,22775.0,88.48,88.51,88.31,88.31,22775.0
2016-05-18 15:20:00,88.31,88.32,88.21,88.23,24574.0,88.31,88.32,88.21,88.23,24574.0
2016-05-18 15:30:00,88.23,88.29,88.12,88.12,30870.0,88.23,88.29,88.12,88.12,30870.0
2016-05-18 15:40:00,88.12,88.33,88.11,88.26,25781.0,88.12,88.33,88.11,88.26,25781.0
2016-05-18 15:50:00,88.26,88.36,88.2,88.32,44814.0,88.26,88.36,88.2,88.32,44814.0
2016-05-19 09:30:00,87.75,88.26,87.22,88.03,6108.0,87.75,88.26,87.22,88.03,6108.0
2016-05-19 09:40:00,88.05,88.39,88.04,88.05,9345.0,88.05,88.39,88.04,88.05,9345.0
2016-05-19 09:50:00,88.02,88.13,87.88,87.88,8500.0,88.02,88.13,87.88,87.88,8500.0
2016-05-19 10:00:00,87.9,88.15,87.82,87.92,9649.0,87.9,88.15,87.82,87.92,9649.0
2016-05-19 10:10:00,87.99,88.09,87.92,88.02,8690.0,87.99,88.09,87.92,88.02,8690.0
2016-05-19 10:20:00,88.0,88.08,87.89,87.9,10357.0,88.0,88.08,87.89,87.9,10357.0
2016-05-19 10:30:00,87.98,88.07,87.82,87.83,8900.0,87.98,88.07,87.82,87.83,8900.0
2016-05-19 10:40:00,87.82,88.0,87.82,87.92,7200.0,87.82,88.0,87.82,87.92,7200.0
2016-05-19 10:50:00,87.94,87.94,87.83,87.84,8100.0,87.94,87.94,87.83,87.84,8100.0
2016-05-19 11:00:00,87.83,87.84,87.59,87.63,6900.0,87.83,87.84,87.59,87.63,6900.0
2016-05-19 11:10:00,87.62,88.01,87.6,87.99,6550.0,87.62,88.01,87.6,87.99,6550.0
2016-05-19 11:20:00,87.99,88.02,87.85,87.9,10064.0,87.99,88.02,87.85,87.9,10064.0
2016-05-19 11:30:00,87.87,87.87,87.63,87.79,6228.0,87.87,87.87,87.63,87.79,6228.0
2016-05-19 11:40:00,87.81,87.83,87.7,87.7,4971.0,87.81,87.83,87.7,87.7,4971.0
2016-05-19 11:50:00,87.71,87.75,87.59,87.61,11810.0,87.71,87.75,87.59,87.61,11810.0
2016-05-19 12:00:00,87.6,87.71,87.59,87.67,8602.0,87.6,87.71,87.59,87.67,8602.0
2016-05-19 12:10:00,87.69,87.93,87.69,87.88,4798.0,87.69,87.93,87.69,87.88,4798.0
2016-05-19 12:20:00,87.88,87.9,87.8,87.84,7515.0,87.88,87.9,87.8,87.84,7515.0
2016-05-19 12:30:00,87.83,87.92,87.79,87.86,5550.0,87.83,87.92,87.79,87.86,5550.0
2016-05-19 12:40:00,87.86,87.86,87.72,87.78,6399.0,87.86,87.86,87.72,87.78,6399.0
2016-05-19 12:50:00,87.78,87.78,87.67,87.67,5010.0,87.78,87.78,87.67,87.67,5010.0
2016-05-19 13:00:00,87.68,87.77,87.67,87.76,6300.0,87.68,87.77,87.67,87.76,6300.0
2016-05-19 13:10:00,87.77,87.84,87.74,87.77,8522.0,87.77,87.84,87.74,87.77,8522.0
2016-05-19 13:20:00,87.77,87.8,87.7,87.72,17200.0,87.77,87.8,87.7,87.72,17200.0
2016-05-19 13:30:00,87.73,87.95,87.69,87.95,10892.0,87.73,87.95,87.69,87.95,10892.0
2016-05-19 13:40:00,87.92,87.94,87.79,87.83,11076.0,87.92,87.94,87.79,87.83,11076.0
2016-05-19 13:50:00,87.83,87.83,87.68,87.76,7318.0,87.83,87.83,87.68,87.76,7318.0
2016-05-19 14:00:00,87.78,87.87,87.7,87.87,12940.0,87.78,87.87,87.7,87.87,12940.0
2016-05-19 14:10:00,87.94,87.98,87.8,87.94,13331.0,87.94,87.98,87.8,87.94,13331.0
2016-05-19 14:20:00,87.96,87.99,87.91,87.96,10100.0,87.96,87.99,87.91,87.96,10100.0
2016-05-19 14:30:00,87.98,87.98,87.85,87.92,6000.0,87.98,87.98,87.85,87.92,6000.0
2016-05-19 14:40:00,87.92,87.93,87.83,87.92,5245.0,87.92,87.93,87.83,87.92,5245.0
2016-05-19 14:50:00,87.94,87.95,87.89,87.9,6050.0,87.94,87.95,87.89,87.9,6050.0
2016-05-19 15:00:00,87.89,88.12,87.89,88.11,12631.0,87.89,88.12,87.89,88.11,12631.0
2016-05-19 15:10:00,88.11,88.16,88.07,88.13,10535.0,88.11,88.16,88.07,88.13,10535.0
2016-05-19 15:20:00,88.16,88.28,88.16,88.19,13244.0,88.16,88.28,88.16,88.19,13244.0
2016-05-19 15:30:00,88.19,88.2,88.08,88.2,15218.0,88.19,88.2,88.08,88.2,15218.0
2016-05-19 15:40:00,88.21,88.26,88.12,88.26,19222.0,88.21,88.26,88.12,88.26,19222.0
2016-05-19 15:50:00,88.25,88.28,88.12,88.16,43847.0,88.25,88.28,88.12,88.16,43847.0
2016-05-20 09:30:00,88.64,88.89,88.29,88.77,12852.0,88.64,88.89,88.29,88.77,12852.0
2016-05-20 09:40:00,88.75,88.84,88.59,88.77,20371.0,88.75,88.84,88.59,88.77,20371.0
2016-05-20 09:50:00,88.77,88.88,88.74,88.84,26146.0,88.77,88.88,88.74,88.84,26146.0
2016-05-20 10:00:00,88.81,88.86,88.69,88.8,26378.0,88.81,88.86,88.69,88.8,26378.0
2016-05-20 10:10:00,88.83,88.86,88.73,88.79,24500.0,88.83,88.86,88.73,88.79,24500.0
2016-05-20 10:20:00,88.8,89.08,88.74,89.07,28610.0,88.8,89.08,88.74,89.07,28610.0
2016-05-20 10:30:00,89.07,89.19,88.96,89.17,17859.0,89.07,89.19,88.96,89.17,17859.0
2016-05-20 10:40:00,89.18,89.24,89.16,89.18,39653.0,89.18,89.24,89.16,89.18,39653.0
2016-05-20 10:50:00,89.18,89.23,88.78,88.79,37867.0,89.18,89.23,88.78,88.79,37867.0
2016-05-20 11:00:00,88.81,88.98,88.8,88.9,20332.0,88.81,88.98,88.8,88.9,20332.0
2016-05-20 11:10:00,88.9,88.98,88.75,88.87,38165.0,88.9,88.98,88.75,88.87,38165.0
2016-05-20 11:20:00,88.89,89.08,88.77,89.03,32300.0,88.89,89.08,88.77,89.03,32300.0
2016-05-20 11:30:00,89.04,89.04,88.79,88.87,42480.0,89.04,89.04,88.79,88.87,42480.0
2016-05-20 11:40:00,88.85,88.9,88.75,88.84,13646.0,88.85,88.9,88.75,88.84,13646.0
2016-05-20 11:50:00,88.83,88.92,88.8,88.91,7557.0,88.83,88.92,88.8,88.91,7557.0
2016-05-20 12:00:00,88.9,88.9,88.8,88.89,27359.0,88.9,88.9,88.8,88.89,27359.0
2016-05-20 12:10:00,88.89,88.92,88.66,88.83,31474.0,88.89,88.92,88.66,88.83,31474.0
2016-05-20 12:20:00,88.79,88.89,88.78,88.88,8838.0,88.79,88.89,88.78,88.88,8838.0
2016-05-20 12:30:00,88.86,88.95,88.76,88.89,12478.0,88.86,88.95,88.76,88.89,12478.0
2016-05-20 12:40:00,88.91,88.91,88.81,88.84,14721.0,88.91,88.91,88.81,88.84,14721.0
2016-05-20 12:50:00,88.86,88.93,88.86,88.9,9073.0,88.86,88.93,88.86,88.9,9073.0
2016-05-20 13:00:00,88.9,88.95,88.86,88.95,11338.0,88.9,88.95,88.86,88.95,11338.0
2016-05-20 13:10:00,88.94,88.98,88.89,88.91,12530.0,88.94,88.98,88.89,88.91,12530.0
2016-05-20 13:20:00,88.9,89.0,88.9,88.95,16400.0,88.9,89.0,88.9,88.95,16400.0
2016-05-20 13:30:00,88.94,88.94,88.81,88.86,10177.0,88.94,88.94,88.81,88.86,10177.0
2016-05-20 13:40:00,88.85,88.88,88.83,88.88,11196.0,88.85,88.88,88.83,88.88,11196.0
2016-05-20 13:50:00,88.88,88.88,88.85,88.86,12368.0,88.88,88.88,88.85,88.86,12368.0
2016-05-20 14:00:00,88.86,88.95,88.85,88.92,10322.0,88.86,88.95,88.85,88.92,10322.0
2016-05-20 14:10:00,88.91,88.95,88.88,88.94,13908.0,88.91,88.95,88.88,88.94,13908.0
2016-05-20 14:20:00,88.93,89.01,88.93,88.98,20971.0,88.93,89.01,88.93,88.98,20971.0
2016-05-20 14:30:00,88.98,89.01,88.96,88.97,19003.0,88.98,89.01,88.96,88.97,19003.0
2016-05-20 14:40:00,88.97,89.02,88.96,89.0,13468.0,88.97,89.02,88.96,89.0,13468.0
2016-05-20 14:50:00,88.99,89.02,88.96,89.0,17025.0,88.99,89.02,88.96,89.0,17025.0
2016-05-20 15:00:00,89.01,89.01,88.88,88.91,19158.0,89.01,89.01,88.88,88.91,19158.0
2016-05-20 15:10:00,88.91,89.0,88.9,88.97,21231.0,88.91,89.0,88.9,88.97,21231.0
2016-05-20 15:20:00,88.96,89.0,88.96,88.99,17994.0,88.96,89.0,88.96,88.99,17994.0
2016-05-20 15:30:00,88.99,89.0,88.95,88.96,26952.0,88.99,89.0,88.95,88.96,26952.0
2016-05-20 15:40:00,88.95,88.98,88.91,88.91,45920.0,88.95,88.98,88.91,88.91,45920.0
2016-05-20 15:50:00,88.93,88.99,88.89,88.97,111907.0,88.93,88.99,88.89,88.97,111907.0
2016-05-23 09:30:00,89.27,89.38,88.7,89.21,11352.0,89.27,89.38,88.7,89.21,11352.0
2016-05-23 09:40:00,89.36,89.36,88.82,88.82,17150.0,89.36,89.36,88.82,88.82,17150.0
2016-05-23 09:50:00,88.85,88.9,88.52,88.52,16623.0,88.85,88.9,88.52,88.52,16623.0
2016-05-23 10:00:00,88.52,88.58,88.23,88.32,24338.0,88.52,88.58,88.23,88.32,24338.0
2016-05-23 10:10:00,88.31,88.53,88.27,88.53,17011.0,88.31,88.53,88.27,88.53,17011.0
2016-05-23 10:20:00,88.53,88.58,88.37,88.47,20140.0,88.53,88.58,88.37,88.47,20140.0
2016-05-23 10:30:00,88.47,88.49,88.35,88.39,19546.0,88.47,88.49,88.35,88.39,19546.0
2016-05-23 10:40:00,88.42,88.42,88.3,88.33,11513.0,88.42,88.42,88.3,88.33,11513.0
2016-05-23 10:50:00,88.35,88.35,88.22,88.24,16315.0,88.35,88.35,88.22,88.24,16315.0
2016-05-23 11:00:00,88.21,88.21,88.02,88.09,37903.0,88.21,88.21,88.02,88.09,37903.0
2016-05-23 11:10:00,88.13,88.17,88.03,88.09,20697.0,88.13,88.17,88.03,88.09,20697.0
2016-05-23 11:20:00,88.1,88.13,88.07,88.1,10660.0,88.1,88.13,88.07,88.1,10660.0
2016-05-23 11:30:00,88.14,88.25,88.12,88.13,11420.0,88.14,88.25,88.12,88.13,11420.0
2016-05-23 11:40:00,88.1,88.18,88.1,88.18,5400.0,88.1,88.18,88.1,88.18,5400.0
2016-05-23 11:50:00,88.2,88.21,88.04,88.04,11457.0,88.2,88.21,88.04,88.04,11457.0
2016-05-23 12:00:00,88.06,88.15,88.01,88.14,10375.0,88.06,88.15,88.01,88.14,10375.0
2016-05-23 12:10:00,88.12,88.12,87.9,87.97,8360.0,88.12,88.12,87.9,87.97,8360.0
2016-05-23 12:20:00,87.97,88.03,87.94,87.99,10200.0,87.97,88.03,87.94,87.99,10200.0
2016-05-23 12:30:00,87.95,88.05,87.95,87.98,9958.0,87.95,88.05,87.95,87.98,9958.0
2016-05-23 12:40:00,87.99,88.09,87.94,88.08,5120.0,87.99,88.09,87.94,88.08,5120.0
2016-05-23 12:50:00,88.08,88.21,88.08,88.16,6210.0,88.08,88.21,88.08,88.16,6210.0
2016-05-23 13:00:00,88.15,88.24,88.13,88.14,11575.0,88.15,88.24,88.13,88.14,11575.0
2016-05-23 13:10:00,88.14,88.17,87.98,88.13,19153.0,88.14,88.17,87.98,88.13,19153.0
2016-05-23 13:20:00,88.14,88.18,88.08,88.1,12001.0,88.14,88.18,88.08,88.1,12001.0
2016-05-23 13:30:00,88.12,88.25,88.11,88.23,11359.0,88.12,88.25,88.11,88.23,11359.0
2016-05-23 13:40:00,88.23,88.24,88.17,88.17,10282.0,88.23,88.24,88.17,88.17,10282.0
2016-05-23 13:50:00,88.16,88.16,88.04,88.14,13751.0,88.16,88.16,88.04,88.14,13751.0
2016-05-23 14:00:00,88.12,88.25,88.12,88.21,9578.0,88.12,88.25,88.12,88.21,9578.0
2016-05-23 14:10:00,88.21,88.26,88.21,88.25,15567.0,88.21,88.26,88.21,88.25,15567.0
2016-05-23 14:20:00,88.25,88.27,88.17,88.2,16648.0,88.25,88.27,88.17,88.2,16648.0
2016-05-23 14:30:00,88.18,88.24,88.02,88.03,17941.0,88.18,88.24,88.02,88.03,17941.0
2016-05-23 14:40:00,88.03,88.19,88.02,88.18,10815.0,88.03,88.19,88.02,88.18,10815.0
2016-05-23 14:50:00,88.22,88.27,88.14,88.2,13414.0,88.22,88.27,88.14,88.2,13414.0
2016-05-23 15:00:00,88.25,88.25,88.05,88.12,11373.0,88.25,88.25,88.05,88.12,11373.0
2016-05-23 15:10:00,88.12,88.15,88.07,88.07,14400.0,88.12,88.15,88.07,88.07,14400.0
2016-05-23 15:20:00,88.07,88.12,87.96,88.11,23527.0,88.07,88.12,87.96,88.11,23527.0
2016-05-23 15:30:00,88.15,88.21,88.13,88.21,16158.0,88.15,88.21,88.13,88.21,16158.0
2016-05-23 15:40:00,88.19,88.25,88.16,88.23,19511.0,88.19,88.25,88.16,88.23,19511.0
2016-05-23 15:50:00,88.23,88.26,88.07,88.11,48002.0,88.23,88.26,88.07,88.11,48002.0
2016-05-24 09:30:00,88.71,89.08,88.39,88.98,14963.0,88.71,89.08,88.39,88.98,14963.0
2016-05-24 09:40:00,88.94,89.21,88.81,89.19,13648.0,88.94,89.21,88.81,89.19,13648.0
2016-05-24 09:50:00,89.15,89.34,89.15,89.34,13491.0,89.15,89.34,89.15,89.34,13491.0
2016-05-24 10:00:00,89.34,89.46,89.25,89.42,13914.0,89.34,89.46,89.25,89.42,13914.0
2016-05-24 10:10:00,89.4,89.49,89.26,89.49,13999.0,89.4,89.49,89.26,89.49,13999.0
2016-05-24 10:20:00,89.48,89.58,89.4,89.58,16398.0,89.48,89.58,89.4,89.58,16398.0
2016-05-24 10:30:00,89.6,89.8,89.58,89.79,28610.0,89.6,89.8,89.58,89.79,28610.0
2016-05-24 10:40:00,89.81,89.87,89.75,89.86,20721.0,89.81,89.87,89.75,89.86,20721.0
2016-05-24 10:50:00,89.85,89.9,89.63,89.9,15505.0,89.85,89.9,89.63,89.9,15505.0
2016-05-24 11:00:00,89.9,89.96,89.72,89.72,17780.0,89.9,89.96,89.72,89.72,17780.0
2016-05-24 11:10:00,89.7,89.73,89.6,89.72,13750.0,89.7,89.73,89.6,89.72,13750.0
2016-05-24 11:20:00,89.72,89.73,89.58,89.63,16264.0,89.72,89.73,89.58,89.63,16264.0
2016-05-24 11:30:00,89.63,89.64,89.52,89.64,12250.0,89.63,89.64,89.52,89.64,12250.0
2016-05-24 11:40:00,89.68,89.68,89.48,89.65,16235.0,89.68,89.68,89.48,89.65,16235.0
2016-05-24 11:50:00,89.65,89.7,89.63,89.66,16034.0,89.65,89.7,89.63,89.66,16034.0
2016-05-24 12:00:00,89.65,89.71,89.65,89.7,14400.0,89.65,89.71,89.65,89.7,14400.0
2016-05-24 12:10:00,89.72,89.77,89.65,89.69,11000.0,89.72,89.77,89.65,89.69,11000.0
2016-05-24 12:20:00,89.67,89.73,89.65,89.73,9100.0,89.67,89.73,89.65,89.73,9100.0
2016-05-24 12:30:00,89.73,89.73,89.62,89.68,11700.0,89.73,89.73,89.62,89.68,11700.0
2016-05-24 12:40:00,89.68,89.72,89.68,89.7,13251.0,89.68,89.72,89.68,89.7,13251.0
2016-05-24 12:50:00,89.7,89.73,89.66,89.73,12979.0,89.7,89.73,89.66,89.73,12979.0
2016-05-24 13:00:00,89.73,89.8,89.62,89.65,13666.0,89.73,89.8,89.62,89.65,13666.0
2016-05-24 13:10:00,89.65,89.78,89.65,89.75,8674.0,89.65,89.78,89.65,89.75,8674.0
2016-05-24 13:20:00,89.75,89.79,89.67,89.74,9300.0,89.75,89.79,89.67,89.74,9300.0
2016-05-24 13:30:00,89.76,89.79,89.68,89.79,13829.0,89.76,89.79,89.68,89.79,13829.0
2016-05-24 13:40:00,89.78,89.87,89.74,89.87,9550.0,89.78,89.87,89.74,89.87,9550.0
2016-05-24 13:50:00,89.86,89.89,89.83,89.85,15067.0,89.86,89.89,89.83,89.85,15067.0
2016-05-24 14:00:00,89.85,89.9,89.83,89.86,15511.0,89.85,89.9,89.83,89.86,15511.0
2016-05-24 14:10:00,89.86,89.96,89.84,89.95,13350.0,89.86,89.96,89.84,89.95,13350.0
2016-05-24 14:20:00,89.95,89.96,89.87,89.96,16602.0,89.95,89.96,89.87,89.96,16602.0
2016-05-24 14:30:00,89.97,90.0,89.9,89.9,11410.0,89.97,90.0,89.9,89.9,11410.0
2016-05-24 14:40:00,89.89,89.96,89.89,89.95,14700.0,89.89,89.96,89.89,89.95,14700.0
2016-05-24 14:50:00,89.94,89.98,89.92,89.97,19223.0,89.94,89.98,89.92,89.97,19223.0
2016-05-24 15:00:00,89.97,90.03,89.97,90.02,28185.0,89.97,90.03,89.97,90.02,28185.0
2016-05-24 15:10:00,90.02,90.15,90.01,90.11,27325.0,90.02,90.15,90.01,90.11,27325.0
2016-05-24 15:20:00,90.1,90.26,90.07,90.24,20200.0,90.1,90.26,90.07,90.24,20200.0
2016-05-24 15:30:00,90.24,90.26,90.22,90.25,22261.0,90.24,90.26,90.22,90.25,22261.0
2016-05-24 15:40:00,90.26,90.27,90.19,90.23,39243.0,90.26,90.27,90.19,90.23,39243.0
2016-05-24 15:50:00,90.23,90.33,90.19,90.22,103477.0,90.23,90.33,90.19,90.22,103477.0
2016-05-25 09:30:00,90.8,91.38,90.52,90.98,20659.0,90.8,91.38,90.52,90.98,20659.0
2016-05-25 09:40:00,90.98,91.1,90.71,90.8,15735.0,90.98,91.1,90.71,90.8,15735.0
2016-05-25 09:50:00,90.86,90.87,90.59,90.59,10643.0,90.86,90.87,90.59,90.59,10643.0
2016-05-25 10:00:00,90.56,90.68,90.54,90.54,4113.0,90.56,90.68,90.54,90.54,4113.0
2016-05-25 10:10:00,90.51,90.74,90.51,90.6,7617.0,90.51,90.74,90.51,90.6,7617.0
2016-05-25 10:20:00,90.56,90.73,90.46,90.65,8575.0,90.56,90.73,90.46,90.65,8575.0
2016-05-25 10:30:00,90.65,90.69,90.46,90.66,10670.0,90.65,90.69,90.46,90.66,10670.0
2016-05-25 10:40:00,90.66,90.87,90.66,90.74,8900.0,90.66,90.87,90.66,90.74,8900.0
2016-05-25 10:50:00,90.76,90.76,90.39,90.43,10958.0,90.76,90.76,90.39,90.43,10958.0
2016-05-25 11:00:00,90.49,90.58,90.4,90.48,8297.0,90.49,90.58,90.4,90.48,8297.0
2016-05-25 11:10:00,90.45,90.51,90.4,90.43,9018.0,90.45,90.51,90.4,90.43,9018.0
2016-05-25 11:20:00,90.44,90.45,90.34,90.36,4244.0,90.44,90.45,90.34,90.36,4244.0
2016-05-25 11:30:00,90.37,90.47,90.37,90.41,9200.0,90.37,90.47,90.37,90.41,9200.0
2016-05-25 11:40:00,90.41,90.49,90.4,90.43,7408.0,90.41,90.49,90.4,90.43,7408.0
2016-05-25 11:50:00,90.41,90.47,90.38,90.39,8963.0,90.41,90.47,90.38,90.39,8963.0
2016-05-25 12:00:00,90.38,90.41,90.33,90.34,4367.0,90.38,90.41,90.33,90.34,4367.0
2016-05-25 12:10:00,90.31,90.41,90.29,90.3,5800.0,90.31,90.41,90.29,90.3,5800.0
2016-05-25 12:20:00,90.25,90.31,90.23,90.29,7850.0,90.25,90.31,90.23,90.29,7850.0
2016-05-25 12:30:00,90.29,90.29,90.21,90.25,4918.0,90.29,90.29,90.21,90.25,4918.0
2016-05-25 12:40:00,90.25,90.28,90.23,90.26,6200.0,90.25,90.28,90.23,90.26,6200.0
2016-05-25 12:50:00,90.26,90.26,90.1,90.12,6959.0,90.26,90.26,90.1,90.12,6959.0
2016-05-25 13:00:00,90.14,90.22,90.12,90.2,9356.0,90.14,90.22,90.12,90.2,9356.0
2016-05-25 13:10:00,90.2,90.22,90.13,90.14,9035.0,90.2,90.22,90.13,90.14,9035.0
2016-05-25 13:20:00,90.15,90.16,90.04,90.06,13566.0,90.15,90.16,90.04,90.06,13566.0
2016-05-25 13:30:00,90.09,90.14,90.0,90.0,18032.0,90.09,90.14,90.0,90.0,18032.0
2016-05-25 13:40:00,90.0,90.12,89.99,90.05,11796.0,90.0,90.12,89.99,90.05,11796.0
2016-05-25 13:50:00,90.07,90.12,90.03,90.09,7116.0,90.07,90.12,90.03,90.09,7116.0
2016-05-25 14:00:00,90.09,90.1,90.0,90.01,10245.0,90.09,90.1,90.0,90.01,10245.0
2016-05-25 14:10:00,90.03,90.03,89.95,89.96,10278.0,90.03,90.03,89.95,89.96,10278.0
2016-05-25 14:20:00,89.95,89.96,89.87,89.95,8760.0,89.95,89.96,89.87,89.95,8760.0
2016-05-25 14:30:00,89.94,90.04,89.92,89.95,12911.0,89.94,90.04,89.92,89.95,12911.0
2016-05-25 14:40:00,89.96,89.96,89.84,89.84,14741.0,89.96,89.96,89.84,89.84,14741.0
2016-05-25 14:50:00,89.81,89.85,89.76,89.76,11046.0,89.81,89.85,89.76,89.76,11046.0
2016-05-25 15:00:00,89.77,89.84,89.7,89.81,13950.0,89.77,89.84,89.7,89.81,13950.0
2016-05-25 15:10:00,89.81,89.92,89.8,89.89,16374.0,89.81,89.92,89.8,89.89,16374.0
2016-05-25 15:20:00,89.9,90.06,89.89,90.06,15522.0,89.9,90.06,89.89,90.06,15522.0
2016-05-25 15:30:00,90.07,90.13,90.0,90.12,21764.0,90.07,90.13,90.0,90.12,21764.0
2016-05-25 15:40:00,90.11,90.11,89.95,90.08,27652.0,90.11,90.11,89.95,90.08,27652.0
2016-05-25 15:50:00,90.09,90.16,90.04,90.08,63909.0,90.09,90.16,90.04,90.08,63909.0
2016-05-26 09:30:00,89.99,90.16,89.65,90.0,12181.0,89.99,90.16,89.65,90.0,12181.0
2016-05-26 09:40:00,90.12,90.53,90.02,90.41,19310.0,90.12,90.53,90.02,90.41,19310.0
2016-05-26 09:50:00,90.4,90.72,90.22,90.59,17272.0,90.4,90.72,90.22,90.59,17272.0
2016-05-26 10:00:00,90.6,90.63,90.25,90.25,10309.0,90.6,90.63,90.25,90.25,10309.0
2016-05-26 10:10:00,90.26,90.32,90.06,90.31,20207.0,90.26,90.32,90.06,90.31,20207.0
2016-05-26 10:20:00,90.31,90.31,90.04,90.08,13758.0,90.31,90.31,90.04,90.08,13758.0
2016-05-26 10:30:00,90.07,90.29,90.07,90.23,21278.0,90.07,90.29,90.07,90.23,21278.0
2016-05-26 10:40:00,90.22,90.22,90.04,90.08,33040.0,90.22,90.22,90.04,90.08,33040.0
2016-05-26 10:50:00,90.05,90.08,90.0,90.0,11668.0,90.05,90.08,90.0,90.0,11668.0
2016-05-26 11:00:00,89.99,89.99,89.84,89.92,15110.0,89.99,89.99,89.84,89.92,15110.0
2016-05-26 11:10:00,89.92,89.92,89.65,89.67,25135.0,89.92,89.92,89.65,89.67,25135.0
2016-05-26 11:20:00,89.71,89.72,89.53,89.57,16560.0,89.71,89.72,89.53,89.57,16560.0
2016-05-26 11:30:00,89.54,89.7,89.53,89.63,10090.0,89.54,89.7,89.53,89.63,10090.0
2016-05-26 11:40:00,89.65,89.7,89.58,89.59,7618.0,89.65,89.7,89.58,89.59,7618.0
2016-05-26 11:50:00,89.6,89.65,89.49,89.54,9862.0,89.6,89.65,89.49,89.54,9862.0
2016-05-26 12:00:00,89.54,89.73,89.52,89.62,11550.0,89.54,89.73,89.52,89.62,11550.0
2016-05-26 12:10:00,89.59,89.66,89.57,89.66,26252.0,89.59,89.66,89.57,89.66,26252.0
2016-05-26 12:20:00,89.67,89.74,89.67,89.74,4959.0,89.67,89.74,89.67,89.74,4959.0
2016-05-26 12:30:00,89.74,89.8,89.73,89.77,14522.0,89.74,89.8,89.73,89.77,14522.0
2016-05-26 12:40:00,89.79,89.8,89.69,89.74,8800.0,89.79,89.8,89.69,89.74,8800.0
2016-05-26 12:50:00,89.73,89.73,89.63,89.63,6600.0,89.73,89.73,89.63,89.63,6600.0
2016-05-26 13:00:00,89.62,89.63,89.55,89.6,10544.0,89.62,89.63,89.55,89.6,10544.0
2016-05-26 13:10:00,89.61,89.71,89.58,89.65,6100.0,89.61,89.71,89.58,89.65,6100.0
2016-05-26 13:20:00,89.64,89.74,89.61,89.73,8053.0,89.64,89.74,89.61,89.73,8053.0
2016-05-26 13:30:00,89.75,89.79,89.71,89.73,8328.0,89.75,89.79,89.71,89.73,8328.0
2016-05-26 13:40:00,89.74,89.8,89.74,89.78,6522.0,89.74,89.8,89.74,89.78,6522.0
2016-05-26 13:50:00,89.78,89.8,89.72,89.77,9445.0,89.78,89.8,89.72,89.77,9445.0
2016-05-26 14:00:00,89.77,89.79,89.69,89.69,10616.0,89.77,89.79,89.69,89.69,10616.0
2016-05-26 14:10:00,89.71,89.77,89.7,89.77,8131.0,89.71,89.77,89.7,89.77,8131.0
2016-05-26 14:20:00,89.77,89.82,89.7,89.7,12775.0,89.77,89.82,89.7,89.7,12775.0
2016-05-26 14:30:00,89.71,89.74,89.69,89.7,9074.0,89.71,89.74,89.69,89.7,9074.0
2016-05-26 14:40:00,89.73,89.79,89.7,89.7,9162.0,89.73,89.79,89.7,89.7,9162.0
2016-05-26 14:50:00,89.71,89.73,89.68,89.7,8651.0,89.71,89.73,89.68,89.7,8651.0
2016-05-26 15:00:00,89.7,89.8,89.69,89.71,11072.0,89.7,89.8,89.69,89.71,11072.0
2016-05-26 15:10:00,89.7,89.8,89.7,89.79,26219.0,89.7,89.8,89.7,89.79,26219.0
2016-05-26 15:20:00,89.79,89.82,89.78,89.82,47860.0,89.79,89.82,89.78,89.82,47860.0
2016-05-26 15:30:00,89.82,89.83,89.8,89.82,18452.0,89.82,89.83,89.8,89.82,18452.0
2016-05-26 15:40:00,89.83,89.84,89.79,89.81,18283.0,89.83,89.84,89.79,89.81,18283.0
2016-05-26 15:50:00,89.8,89.82,89.69,89.71,66089.0,89.8,89.82,89.69,89.71,66089.0
2016-05-27 09:30:00,89.63,90.27,89.55,89.61,8356.0,89.63,90.27,89.55,89.61,8356.0
2016-05-27 09:40:00,89.53,90.11,89.47,89.62,75601.0,89.53,90.11,89.47,89.62,75601.0
2016-05-27 09:50:00,89.62,89.89,89.48,89.48,12002.0,89.62,89.89,89.48,89.48,12002.0
2016-05-27 10:00:00,89.51,89.81,89.5,89.68,13900.0,89.51,89.81,89.5,89.68,13900.0
2016-05-27 10:10:00,89.66,89.66,89.42,89.5,12012.0,89.66,89.66,89.42,89.5,12012.0
2016-05-27 10:20:00,89.47,89.93,89.47,89.86,12811.0,89.47,89.93,89.47,89.86,12811.0
2016-05-27 10:30:00,89.86,90.0,89.86,89.89,14576.0,89.86,90.0,89.86,89.89,14576.0
2016-05-27 10:40:00,89.89,90.0,89.86,89.93,15073.0,89.89,90.0,89.86,89.93,15073.0
2016-05-27 10:50:00,89.95,89.97,89.9,89.94,9381.0,89.95,89.97,89.9,89.94,9381.0
2016-05-27 11:00:00,89.95,90.03,89.92,89.95,18091.0,89.95,90.03,89.92,89.95,18091.0
2016-05-27 11:10:00,89.95,90.13,89.93,90.08,12701.0,89.95,90.13,89.93,90.08,12701.0
2016-05-27 11:20:00,90.09,90.37,90.09,90.3,9775.0,90.09,90.37,90.09,90.3,9775.0
2016-05-27 11:30:00,90.33,90.45,90.29,90.29,8988.0,90.33,90.45,90.29,90.29,8988.0
2016-05-27 11:40:00,90.25,90.33,90.23,90.28,9345.0,90.25,90.33,90.23,90.28,9345.0
2016-05-27 11:50:00,90.29,90.34,90.2,90.21,29113.0,90.29,90.34,90.2,90.21,29113.0
2016-05-27 12:00:00,90.21,90.21,90.13,90.13,28055.0,90.21,90.21,90.13,90.13,28055.0
2016-05-27 12:10:00,90.12,90.15,90.07,90.15,6025.0,90.12,90.15,90.07,90.15,6025.0
2016-05-27 12:20:00,90.14,90.18,90.11,90.12,9074.0,90.14,90.18,90.11,90.12,9074.0
2016-05-27 12:30:00,90.12,90.16,90.08,90.09,8800.0,90.12,90.16,90.08,90.09,8800.0
2016-05-27 12:40:00,90.1,90.12,90.06,90.08,6167.0,90.1,90.12,90.06,90.08,6167.0
2016-05-27 12:50:00,90.07,90.14,90.03,90.13,8022.0,90.07,90.14,90.03,90.13,8022.0
2016-05-27 13:00:00,90.1,90.17,90.1,90.15,8200.0,90.1,90.17,90.1,90.15,8200.0
2016-05-27 13:10:00,90.12,90.14,90.02,90.03,9450.0,90.12,90.14,90.02,90.03,9450.0
2016-05-27 13:20:00,90.04,90.06,89.89,89.91,10069.0,90.04,90.06,89.89,89.91,10069.0
2016-05-27 13:30:00,89.92,89.93,89.75,89.76,11723.0,89.92,89.93,89.75,89.76,11723.0
2016-05-27 13:40:00,89.73,89.9,89.7,89.9,12490.0,89.73,89.9,89.7,89.9,12490.0
2016-05-27 13:50:00,89.87,89.9,89.85,89.85,14493.0,89.87,89.9,89.85,89.85,14493.0
2016-05-27 14:00:00,89.84,89.84,89.68,89.77,12346.0,89.84,89.84,89.68,89.77,12346.0
2016-05-27 14:10:00,89.77,89.88,89.75,89.88,19009.0,89.77,89.88,89.75,89.88,19009.0
2016-05-27 14:20:00,89.89,89.96,89.85,89.88,15234.0,89.89,89.96,89.85,89.88,15234.0
2016-05-27 14:30:00,89.87,89.93,89.85,89.85,15262.0,89.87,89.93,89.85,89.85,15262.0
2016-05-27 14:40:00,89.87,89.88,89.72,89.75,43287.0,89.87,89.88,89.72,89.75,43287.0
2016-05-27 14:50:00,89.76,89.86,89.74,89.86,40070.0,89.76,89.86,89.74,89.86,40070.0
2016-05-27 15:00:00,89.86,89.91,89.83,89.83,23329.0,89.86,89.91,89.83,89.83,23329.0
2016-05-27 15:10:00,89.82,89.87,89.78,89.86,15708.0,89.82,89.87,89.78,89.86,15708.0
2016-05-27 15:20:00,89.87,89.87,89.78,89.85,18300.0,89.87,89.87,89.78,89.85,18300.0
2016-05-27 15:30:00,89.85,89.86,89.76,89.85,22538.0,89.85,89.86,89.76,89.85,22538.0
2016-05-27 15:40:00,89.85,90.01,89.84,89.98,30216.0,89.85,90.01,89.84,89.98,30216.0
2016-05-27 15:50:00,89.99,90.08,89.95,90.08,68180.0,89.99,90.08,89.95,90.08,68180.0
2016-05-31 09:30:00,89.96,90.48,88.99,89.88,24047.0,89.96,90.48,88.99,89.88,24047.0
2016-05-31 09:40:00,89.87,89.91,89.29,89.38,19047.0,89.87,89.91,89.29,89.38,19047.0
2016-05-31 09:50:00,89.34,89.44,89.18,89.18,19448.0,89.34,89.44,89.18,89.18,19448.0
2016-05-31 10:00:00,89.18,89.45,89.18,89.45,20944.0,89.18,89.45,89.18,89.45,20944.0
2016-05-31 10:10:00,89.43,89.44,89.21,89.23,20419.0,89.43,89.44,89.21,89.23,20419.0
2016-05-31 10:20:00,89.23,89.35,89.09,89.09,18213.0,89.23,89.35,89.09,89.09,18213.0
2016-05-31 10:30:00,89.09,89.27,88.95,88.98,30391.0,89.09,89.27,88.95,88.98,30391.0
2016-05-31 10:40:00,88.96,88.97,88.8,88.84,28068.0,88.96,88.97,88.8,88.84,28068.0
2016-05-31 10:50:00,88.85,88.93,88.79,88.81,35304.0,88.85,88.93,88.79,88.81,35304.0
2016-05-31 11:00:00,88.8,88.81,88.69,88.7,31852.0,88.8,88.81,88.69,88.7,31852.0
2016-05-31 11:10:00,88.69,88.7,88.49,88.59,29065.0,88.69,88.7,88.49,88.59,29065.0
2016-05-31 11:20:00,88.58,88.73,88.54,88.66,21262.0,88.58,88.73,88.54,88.66,21262.0
2016-05-31 11:30:00,88.65,88.76,88.61,88.67,18570.0,88.65,88.76,88.61,88.67,18570.0
2016-05-31 11:40:00,88.69,88.7,88.59,88.61,18033.0,88.69,88.7,88.59,88.61,18033.0
2016-05-31 11:50:00,88.6,88.71,88.42,88.42,18484.0,88.6,88.71,88.42,88.42,18484.0
2016-05-31 12:00:00,88.44,88.51,88.4,88.45,18043.0,88.44,88.51,88.4,88.45,18043.0
2016-05-31 12:10:00,88.45,88.46,88.3,88.33,14650.0,88.45,88.46,88.3,88.33,14650.0
2016-05-31 12:20:00,88.32,88.45,88.32,88.39,14682.0,88.32,88.45,88.32,88.39,14682.0
2016-05-31 12:30:00,88.38,88.47,88.3,88.31,16424.0,88.38,88.47,88.3,88.31,16424.0
2016-05-31 12:40:00,88.31,88.33,88.2,88.27,22076.0,88.31,88.33,88.2,88.27,22076.0
2016-05-31 12:50:00,88.27,88.31,88.2,88.23,17679.0,88.27,88.31,88.2,88.23,17679.0
2016-05-31 13:00:00,88.22,88.46,88.21,88.46,12840.0,88.22,88.46,88.21,88.46,12840.0
2016-05-31 13:10:00,88.45,88.53,88.44,88.51,15624.0,88.45,88.53,88.44,88.51,15624.0
2016-05-31 13:20:00,88.52,88.72,88.5,88.69,23350.0,88.52,88.72,88.5,88.69,23350.0
2016-05-31 13:30:00,88.7,88.7,88.59,88.59,11961.0,88.7,88.7,88.59,88.59,11961.0
2016-05-31 13:40:00,88.58,88.58,88.42,88.42,22035.0,88.58,88.58,88.42,88.42,22035.0
2016-05-31 13:50:00,88.42,88.55,88.41,88.46,27265.0,88.42,88.55,88.41,88.46,27265.0
2016-05-31 14:00:00,88.44,88.44,88.18,88.18,22921.0,88.44,88.44,88.18,88.18,22921.0
2016-05-31 14:10:00,88.2,88.22,88.09,88.2,38964.0,88.2,88.22,88.09,88.2,38964.0
2016-05-31 14:20:00,88.2,88.41,88.2,88.37,25024.0,88.2,88.41,88.2,88.37,25024.0
2016-05-31 14:30:00,88.38,88.42,88.23,88.24,30074.0,88.38,88.42,88.23,88.24,30074.0
2016-05-31 14:40:00,88.24,88.26,88.17,88.22,25616.0,88.24,88.26,88.17,88.22,25616.0
2016-05-31 14:50:00,88.23,88.28,88.12,88.25,34460.0,88.23,88.28,88.12,88.25,34460.0
2016-05-31 15:00:00,88.26,88.26,88.18,88.23,47176.0,88.26,88.26,88.18,88.23,47176.0
2016-05-31 15:10:00,88.24,88.46,88.19,88.46,40627.0,88.24,88.46,88.19,88.46,40627.0
2016-05-31 15:20:00,88.45,88.52,88.37,88.47,62016.0,88.45,88.52,88.37,88.47,62016.0
2016-05-31 15:30:00,88.48,88.51,88.37,88.44,85329.0,88.48,88.51,88.37,88.44,85329.0
2016-05-31 15:40:00,88.44,88.5,88.43,88.46,83764.0,88.44,88.5,88.43,88.46,83764.0
2016-05-31 15:50:00,88.45,88.46,87.3,87.61,759432.0,88.45,88.46,87.3,87.61,759432.0
2016-06-01 09:30:00,87.56,87.57,87.2,87.54,29304.0,87.56,87.57,87.2,87.54,29304.0
2016-06-01 09:40:00,87.55,87.63,87.36,87.36,25233.0,87.55,87.63,87.36,87.36,25233.0
2016-06-01 09:50:00,87.36,87.63,87.23,87.56,23534.0,87.36,87.63,87.23,87.56,23534.0
2016-06-01 10:00:00,87.53,87.62,87.38,87.49,17437.0,87.53,87.62,87.38,87.49,17437.0
2016-06-01 10:10:00,87.49,87.51,87.15,87.15,19467.0,87.49,87.51,87.15,87.15,19467.0
2016-06-01 10:20:00,87.19,87.37,87.14,87.19,22523.0,87.19,87.37,87.14,87.19,22523.0
2016-06-01 10:30:00,87.22,87.53,87.21,87.45,14263.0,87.22,87.53,87.21,87.45,14263.0
2016-06-01 10:40:00,87.42,87.44,87.26,87.42,27577.0,87.42,87.44,87.26,87.42,27577.0
2016-06-01 10:50:00,87.44,87.57,87.43,87.56,24711.0,87.44,87.57,87.43,87.56,24711.0
2016-06-01 11:00:00,87.57,87.79,87.57,87.73,26091.0,87.57,87.79,87.57,87.73,26091.0
2016-06-01 11:10:00,87.72,87.78,87.64,87.66,18500.0,87.72,87.78,87.64,87.66,18500.0
2016-06-01 11:20:00,87.66,87.72,87.65,87.66,13930.0,87.66,87.72,87.65,87.66,13930.0
2016-06-01 11:30:00,87.65,87.73,87.59,87.62,26164.0,87.65,87.73,87.59,87.62,26164.0
2016-06-01 11:40:00,87.6,87.67,87.52,87.67,22068.0,87.6,87.67,87.52,87.67,22068.0
2016-06-01 11:50:00,87.66,87.83,87.63,87.81,17100.0,87.66,87.83,87.63,87.81,17100.0
2016-06-01 12:00:00,87.81,87.95,87.8,87.82,22744.0,87.81,87.95,87.8,87.82,22744.0
2016-06-01 12:10:00,87.82,87.92,87.82,87.89,15763.0,87.82,87.92,87.82,87.89,15763.0
2016-06-01 12:20:00,87.89,88.01,87.89,87.95,12500.0,87.89,88.01,87.89,87.95,12500.0
2016-06-01 12:30:00,87.95,87.96,87.79,87.8,12506.0,87.95,87.96,87.79,87.8,12506.0
2016-06-01 12:40:00,87.81,87.94,87.79,87.9,10318.0,87.81,87.94,87.79,87.9,10318.0
2016-06-01 12:50:00,87.88,87.96,87.87,87.95,53023.0,87.88,87.96,87.87,87.95,53023.0
2016-06-01 13:00:00,87.95,88.01,87.87,87.88,28208.0,87.95,88.01,87.87,87.88,28208.0
2016-06-01 13:10:00,87.85,87.86,87.81,87.86,13478.0,87.85,87.86,87.81,87.86,13478.0
2016-06-01 13:20:00,87.86,87.93,87.84,87.86,17323.0,87.86,87.93,87.84,87.86,17323.0
2016-06-01 13:30:00,87.86,87.91,87.78,87.78,15998.0,87.86,87.91,87.78,87.78,15998.0
2016-06-01 13:40:00,87.8,87.86,87.69,87.82,15408.0,87.8,87.86,87.69,87.82,15408.0
2016-06-01 13:50:00,87.83,87.99,87.82,87.94,15500.0,87.83,87.99,87.82,87.94,15500.0
2016-06-01 14:00:00,87.96,88.0,87.79,87.85,30153.0,87.96,88.0,87.79,87.85,30153.0
2016-06-01 14:10:00,87.84,88.0,87.84,87.98,25260.0,87.84,88.0,87.84,87.98,25260.0
2016-06-01 14:20:00,87.98,88.05,87.98,88.01,21735.0,87.98,88.05,87.98,88.01,21735.0
2016-06-01 14:30:00,88.02,88.03,87.88,87.93,17679.0,88.02,88.03,87.88,87.93,17679.0
2016-06-01 14:40:00,87.94,88.02,87.93,88.02,16397.0,87.94,88.02,87.93,88.02,16397.0
2016-06-01 14:50:00,88.02,88.1,87.97,88.09,17400.0,88.02,88.1,87.97,88.09,17400.0
2016-06-01 15:00:00,88.1,88.11,87.98,88.06,23745.0,88.1,88.11,87.98,88.06,23745.0
2016-06-01 15:10:00,88.06,88.12,88.04,88.1,27383.0,88.06,88.12,88.04,88.1,27383.0
2016-06-01 15:20:00,88.1,88.15,88.08,88.1,37451.0,88.1,88.15,88.08,88.1,37451.0
2016-06-01 15:30:00,88.12,88.12,87.99,88.1,28368.0,88.12,88.12,87.99,88.1,28368.0
2016-06-01 15:40:00,88.11,88.14,88.09,88.1,37188.0,88.11,88.14,88.09,88.1,37188.0
2016-06-01 15:50:00,88.09,88.23,88.08,88.22,84957.0,88.09,88.23,88.08,88.22,84957.0
2016-06-02 09:30:00,87.42,88.34,87.42,88.2,22382.0,87.42,88.34,87.42,88.2,22382.0
2016-06-02 09:40:00,88.25,88.67,88.25,88.28,15201.0,88.25,88.67,88.25,88.28,15201.0
2016-06-02 09:50:00,88.36,88.48,88.14,88.34,7512.0,88.36,88.48,88.14,88.34,7512.0
2016-06-02 10:00:00,88.41,88.51,88.36,88.47,8642.0,88.41,88.51,88.36,88.47,8642.0
2016-06-02 10:10:00,88.47,88.63,88.43,88.48,10500.0,88.47,88.63,88.43,88.48,10500.0
2016-06-02 10:20:00,88.46,88.52,88.31,88.32,6079.0,88.46,88.52,88.31,88.32,6079.0
2016-06-02 10:30:00,88.32,88.55,88.28,88.53,15171.0,88.32,88.55,88.28,88.53,15171.0
2016-06-02 10:40:00,88.56,88.57,88.44,88.44,7605.0,88.56,88.57,88.44,88.44,7605.0
2016-06-02 10:50:00,88.47,88.63,88.47,88.52,16878.0,88.47,88.63,88.47,88.52,16878.0
2016-06-02 11:00:00,88.54,88.58,88.43,88.43,7791.0,88.54,88.58,88.43,88.43,7791.0
2016-06-02 11:10:00,88.43,88.55,88.35,88.53,7802.0,88.43,88.55,88.35,88.53,7802.0
2016-06-02 11:20:00,88.54,88.56,88.49,88.51,9088.0,88.54,88.56,88.49,88.51,9088.0
2016-06-02 11:30:00,88.51,88.61,88.5,88.61,7799.0,88.51,88.61,88.5,88.61,7799.0
2016-06-02 11:40:00,88.62,88.66,88.51,88.52,7678.0,88.62,88.66,88.51,88.52,7678.0
2016-06-02 11:50:00,88.58,88.62,88.54,88.54,4522.0,88.58,88.62,88.54,88.54,4522.0
2016-06-02 12:00:00,88.54,88.59,88.46,88.46,7184.0,88.54,88.59,88.46,88.46,7184.0
2016-06-02 12:10:00,88.45,88.55,88.41,88.51,5745.0,88.45,88.55,88.41,88.51,5745.0
2016-06-02 12:20:00,88.49,88.49,88.41,88.43,3200.0,88.49,88.49,88.41,88.43,3200.0
2016-06-02 12:30:00,88.44,88.48,88.43,88.44,3300.0,88.44,88.48,88.43,88.44,3300.0
2016-06-02 12:40:00,88.46,88.51,88.46,88.51,5200.0,88.46,88.51,88.46,88.51,5200.0
2016-06-02 12:50:00,88.52,88.58,88.52,88.53,7700.0,88.52,88.58,88.52,88.53,7700.0
2016-06-02 13:00:00,88.52,88.54,88.44,88.52,5274.0,88.52,88.54,88.44,88.52,5274.0
2016-06-02 13:10:00,88.54,88.61,88.52,88.61,20821.0,88.54,88.61,88.52,88.61,20821.0
2016-06-02 13:20:00,88.61,88.67,88.56,88.6,11038.0,88.61,88.67,88.56,88.6,11038.0
2016-06-02 13:30:00,88.6,88.67,88.58,88.67,9728.0,88.6,88.67,88.58,88.67,9728.0
2016-06-02 13:40:00,88.67,88.8,88.67,88.74,13676.0,88.67,88.8,88.67,88.74,13676.0
2016-06-02 13:50:00,88.75,88.82,88.74,88.78,9765.0,88.75,88.82,88.74,88.78,9765.0
2016-06-02 14:00:00,88.8,88.88,88.78,88.84,14636.0,88.8,88.88,88.78,88.84,14636.0
2016-06-02 14:10:00,88.86,88.86,88.74,88.75,9552.0,88.86,88.86,88.74,88.75,9552.0
2016-06-02 14:20:00,88.75,88.81,88.72,88.75,14350.0,88.75,88.81,88.72,88.75,14350.0
2016-06-02 14:30:00,88.75,88.75,88.72,88.73,16434.0,88.75,88.75,88.72,88.73,16434.0
2016-06-02 14:40:00,88.74,88.79,88.69,88.75,13412.0,88.74,88.79,88.69,88.75,13412.0
2016-06-02 14:50:00,88.75,88.79,88.72,88.79,12359.0,88.75,88.79,88.72,88.79,12359.0
2016-06-02 15:00:00,88.79,88.79,88.71,88.72,16843.0,88.79,88.79,88.71,88.72,16843.0
2016-06-02 15:10:00,88.72,88.73,88.65,88.65,15812.0,88.72,88.73,88.65,88.65,15812.0
2016-06-02 15:20:00,88.65,88.8,88.65,88.76,18770.0,88.65,88.8,88.65,88.76,18770.0
2016-06-02 15:30:00,88.77,88.81,88.74,88.77,22140.0,88.77,88.81,88.74,88.77,22140.0
2016-06-02 15:40:00,88.78,88.78,88.7,88.72,21770.0,88.78,88.78,88.7,88.72,21770.0
2016-06-02 15:50:00,88.72,88.88,88.71,88.88,39811.0,88.72,88.88,88.71,88.88,39811.0
2016-06-03 09:30:00,89.04,89.04,88.69,88.72,7076.0,89.04,89.04,88.69,88.72,7076.0
2016-06-03 09:40:00,88.61,88.79,88.56,88.63,4500.0,88.61,88.79,88.56,88.63,4500.0
2016-06-03 09:50:00,88.62,88.69,88.42,88.69,3790.0,88.62,88.69,88.42,88.69,3790.0
2016-06-03 10:00:00,88.69,88.73,88.25,88.28,9385.0,88.69,88.73,88.25,88.28,9385.0
2016-06-03 10:10:00,88.24,88.34,88.12,88.18,11474.0,88.24,88.34,88.12,88.18,11474.0
2016-06-03 10:20:00,88.16,88.34,88.12,88.24,11093.0,88.16,88.34,88.12,88.24,11093.0
2016-06-03 10:30:00,88.22,88.48,88.2,88.33,12808.0,88.22,88.48,88.2,88.33,12808.0
2016-06-03 10:40:00,88.31,88.37,88.21,88.37,11012.0,88.31,88.37,88.21,88.37,11012.0
2016-06-03 10:50:00,88.36,88.43,88.29,88.42,11081.0,88.36,88.43,88.29,88.42,11081.0
2016-06-03 11:00:00,88.41,88.42,88.17,88.18,11430.0,88.41,88.42,88.17,88.18,11430.0
2016-06-03 11:10:00,88.18,88.24,88.14,88.22,6694.0,88.18,88.24,88.14,88.22,6694.0
2016-06-03 11:20:00,88.21,88.29,88.03,88.04,8049.0,88.21,88.29,88.03,88.04,8049.0
2016-06-03 11:30:00,88.05,88.19,88.05,88.17,6437.0,88.05,88.19,88.05,88.17,6437.0
2016-06-03 11:40:00,88.27,88.38,88.21,88.27,8213.0,88.27,88.38,88.21,88.27,8213.0
2016-06-03 11:50:00,88.29,88.35,88.19,88.29,6200.0,88.29,88.35,88.19,88.29,6200.0
2016-06-03 12:00:00,88.31,88.34,88.17,88.23,8600.0,88.31,88.34,88.17,88.23,8600.0
2016-06-03 12:10:00,88.26,88.3,88.13,88.13,5623.0,88.26,88.3,88.13,88.13,5623.0
2016-06-03 12:20:00,88.09,88.25,88.09,88.21,6300.0,88.09,88.25,88.09,88.21,6300.0
2016-06-03 12:30:00,88.2,88.25,88.16,88.17,4200.0,88.2,88.25,88.16,88.17,4200.0
2016-06-03 12:40:00,88.19,88.2,88.03,88.08,4930.0,88.19,88.2,88.03,88.08,4930.0
2016-06-03 12:50:00,88.13,88.18,88.06,88.08,3776.0,88.13,88.18,88.06,88.08,3776.0
2016-06-03 13:00:00,88.05,88.31,88.03,88.3,11198.0,88.05,88.31,88.03,88.3,11198.0
2016-06-03 13:10:00,88.31,88.32,88.21,88.21,7780.0,88.31,88.32,88.21,88.21,7780.0
2016-06-03 13:20:00,88.21,88.3,88.13,88.13,8357.0,88.21,88.3,88.13,88.13,8357.0
2016-06-03 13:30:00,88.11,88.23,88.09,88.23,7870.0,88.11,88.23,88.09,88.23,7870.0
2016-06-03 13:40:00,88.25,88.27,88.15,88.15,15738.0,88.25,88.27,88.15,88.15,15738.0
2016-06-03 13:50:00,88.17,88.22,88.04,88.22,5006.0,88.17,88.22,88.04,88.22,5006.0
2016-06-03 14:00:00,88.22,88.27,88.19,88.25,9600.0,88.22,88.27,88.19,88.25,9600.0
2016-06-03 14:10:00,88.26,88.29,88.2,88.26,14104.0,88.26,88.29,88.2,88.26,14104.0
2016-06-03 14:20:00,88.25,88.29,88.17,88.27,13899.0,88.25,88.29,88.17,88.27,13899.0
2016-06-03 14:30:00,88.27,88.38,88.25,88.32,22665.0,88.27,88.38,88.25,88.32,22665.0
2016-06-03 14:40:00,88.33,88.44,88.3,88.41,13765.0,88.33,88.44,88.3,88.41,13765.0
2016-06-03 14:50:00,88.42,88.43,88.24,88.24,8520.0,88.42,88.43,88.24,88.24,8520.0
2016-06-03 15:00:00,88.23,88.28,88.16,88.27,7700.0,88.23,88.28,88.16,88.27,7700.0
2016-06-03 15:10:00,88.25,88.27,88.11,88.11,12522.0,88.25,88.27,88.11,88.11,12522.0
2016-06-03 15:20:00,88.11,88.23,88.11,88.19,13359.0,88.11,88.23,88.11,88.19,13359.0
2016-06-03 15:30:00,88.19,88.19,88.1,88.17,13281.0,88.19,88.19,88.1,88.17,13281.0
2016-06-03 15:40:00,88.18,88.23,88.1,88.11,12630.0,88.18,88.23,88.1,88.11,12630.0
2016-06-03 15:50:00,88.1,88.22,88.04,88.1,37921.0,88.1,88.22,88.04,88.1,37921.0
2016-06-06 09:30:00,88.06,88.47,87.0,87.76,13230.0,88.06,88.47,87.0,87.76,13230.0
2016-06-06 09:40:00,87.76,87.91,87.66,87.84,18487.0,87.76,87.91,87.66,87.84,18487.0
2016-06-06 09:50:00,87.76,87.87,87.51,87.51,6200.0,87.76,87.87,87.51,87.51,6200.0
2016-06-06 10:00:00,87.52,87.83,87.52,87.6,18845.0,87.52,87.83,87.52,87.6,18845.0
2016-06-06 10:10:00,87.6,87.67,87.53,87.53,7588.0,87.6,87.67,87.53,87.53,7588.0
2016-06-06 10:20:00,87.51,87.69,87.5,87.56,8800.0,87.51,87.69,87.5,87.56,8800.0
2016-06-06 10:30:00,87.58,87.73,87.56,87.68,6700.0,87.58,87.73,87.56,87.68,6700.0
2016-06-06 10:40:00,87.72,87.79,87.63,87.64,10419.0,87.72,87.79,87.63,87.64,10419.0
2016-06-06 10:50:00,87.64,87.73,87.62,87.64,22598.0,87.64,87.73,87.62,87.64,22598.0
2016-06-06 11:00:00,87.64,87.73,87.55,87.71,11700.0,87.64,87.73,87.55,87.71,11700.0
2016-06-06 11:10:00,87.7,87.7,87.59,87.62,4290.0,87.7,87.7,87.59,87.62,4290.0
2016-06-06 11:20:00,87.67,87.67,87.58,87.6,3800.0,87.67,87.67,87.58,87.6,3800.0
2016-06-06 11:30:00,87.61,87.82,87.6,87.8,56125.0,87.61,87.82,87.6,87.8,56125.0
2016-06-06 11:40:00,87.8,87.81,87.75,87.79,29300.0,87.8,87.81,87.75,87.79,29300.0
2016-06-06 11:50:00,87.77,87.88,87.72,87.84,9696.0,87.77,87.88,87.72,87.84,9696.0
2016-06-06 12:00:00,87.85,87.89,87.74,87.74,5000.0,87.85,87.89,87.74,87.74,5000.0
2016-06-06 12:10:00,87.72,87.8,87.71,87.74,8822.0,87.72,87.8,87.71,87.74,8822.0
2016-06-06 12:20:00,87.81,87.85,87.77,87.83,4044.0,87.81,87.85,87.77,87.83,4044.0
2016-06-06 12:30:00,87.85,87.91,87.8,87.82,6359.0,87.85,87.91,87.8,87.82,6359.0
2016-06-06 12:40:00,87.87,87.93,87.81,87.81,4400.0,87.87,87.93,87.81,87.81,4400.0
2016-06-06 12:50:00,87.77,87.88,87.73,87.85,6100.0,87.77,87.88,87.73,87.85,6100.0
2016-06-06 13:00:00,87.87,88.0,87.87,87.99,6114.0,87.87,88.0,87.87,87.99,6114.0
2016-06-06 13:10:00,88.0,88.12,88.0,88.11,4714.0,88.0,88.12,88.0,88.11,4714.0
2016-06-06 13:20:00,88.16,88.18,88.03,88.03,4790.0,88.16,88.18,88.03,88.03,4790.0
2016-06-06 13:30:00,88.04,88.05,88.0,88.04,2424.0,88.04,88.05,88.0,88.04,2424.0
2016-06-06 13:40:00,88.1,88.1,88.03,88.05,5155.0,88.1,88.1,88.03,88.05,5155.0
2016-06-06 13:50:00,88.04,88.09,88.03,88.08,15628.0,88.04,88.09,88.03,88.08,15628.0
2016-06-06 14:00:00,88.08,88.09,88.04,88.06,5000.0,88.08,88.09,88.04,88.06,5000.0
2016-06-06 14:10:00,88.07,88.18,88.07,88.18,5600.0,88.07,88.18,88.07,88.18,5600.0
2016-06-06 14:20:00,88.18,88.23,88.18,88.2,5191.0,88.18,88.23,88.18,88.2,5191.0
2016-06-06 14:30:00,88.2,88.22,88.17,88.2,5459.0,88.2,88.22,88.17,88.2,5459.0
2016-06-06 14:40:00,88.19,88.23,88.18,88.2,4956.0,88.19,88.23,88.18,88.2,4956.0
2016-06-06 14:50:00,88.19,88.22,88.14,88.17,5496.0,88.19,88.22,88.14,88.17,5496.0
2016-06-06 15:00:00,88.16,88.21,88.14,88.16,7987.0,88.16,88.21,88.14,88.16,7987.0
2016-06-06 15:10:00,88.16,88.21,88.14,88.15,6378.0,88.16,88.21,88.14,88.15,6378.0
2016-06-06 15:20:00,88.16,88.22,88.15,88.16,8523.0,88.16,88.22,88.15,88.16,8523.0
2016-06-06 15:30:00,88.16,88.24,88.15,88.21,11719.0,88.16,88.24,88.15,88.21,11719.0
2016-06-06 15:40:00,88.21,88.22,88.11,88.14,12440.0,88.21,88.22,88.11,88.14,12440.0
2016-06-06 15:50:00,88.14,88.14,88.0,88.03,37109.0,88.14,88.14,88.0,88.03,37109.0
2016-06-07 09:30:00,88.38,89.32,88.16,88.26,20178.0,88.38,89.32,88.16,88.26,20178.0
2016-06-07 09:40:00,88.23,88.44,88.11,88.41,8300.0,88.23,88.44,88.11,88.41,8300.0
2016-06-07 09:50:00,88.4,88.41,88.08,88.1,38402.0,88.4,88.41,88.08,88.1,38402.0
2016-06-07 10:00:00,88.13,88.23,88.04,88.07,25041.0,88.13,88.23,88.04,88.07,25041.0
2016-06-07 10:10:00,88.12,88.23,88.06,88.23,23237.0,88.12,88.23,88.06,88.23,23237.0
2016-06-07 10:20:00,88.21,88.25,88.04,88.08,21647.0,88.21,88.25,88.04,88.08,21647.0
2016-06-07 10:30:00,88.09,88.18,88.09,88.15,19494.0,88.09,88.18,88.09,88.15,19494.0
2016-06-07 10:40:00,88.16,88.38,88.12,88.38,14704.0,88.16,88.38,88.12,88.38,14704.0
2016-06-07 10:50:00,88.41,88.48,88.34,88.43,10465.0,88.41,88.48,88.34,88.43,10465.0
2016-06-07 11:00:00,88.45,88.59,88.39,88.47,38579.0,88.45,88.59,88.39,88.47,38579.0
2016-06-07 11:10:00,88.48,88.52,88.43,88.44,9436.0,88.48,88.52,88.43,88.44,9436.0
2016-06-07 11:20:00,88.45,88.49,88.39,88.49,10569.0,88.45,88.49,88.39,88.49,10569.0
2016-06-07 11:30:00,88.49,88.5,88.43,88.49,7249.0,88.49,88.5,88.43,88.49,7249.0
2016-06-07 11:40:00,88.5,88.54,88.46,88.5,14639.0,88.5,88.54,88.46,88.5,14639.0
2016-06-07 11:50:00,88.49,88.52,88.46,88.49,9933.0,88.49,88.52,88.46,88.49,9933.0
2016-06-07 12:00:00,88.48,88.52,88.43,88.45,10067.0,88.48,88.52,88.43,88.45,10067.0
2016-06-07 12:10:00,88.44,88.51,88.44,88.47,13366.0,88.44,88.51,88.44,88.47,13366.0
2016-06-07 12:20:00,88.5,88.51,88.46,88.49,11484.0,88.5,88.51,88.46,88.49,11484.0
2016-06-07 12:30:00,88.5,88.67,88.49,88.67,16595.0,88.5,88.67,88.49,88.67,16595.0
2016-06-07 12:40:00,88.66,88.79,88.61,88.79,13191.0,88.66,88.79,88.61,88.79,13191.0
2016-06-07 12:50:00,88.78,88.81,88.69,88.7,6056.0,88.78,88.81,88.69,88.7,6056.0
2016-06-07 13:00:00,88.7,88.71,88.66,88.68,7099.0,88.7,88.71,88.66,88.68,7099.0
2016-06-07 13:10:00,88.69,88.71,88.63,88.69,7715.0,88.69,88.71,88.63,88.69,7715.0
2016-06-07 13:20:00,88.7,88.72,88.67,88.7,11100.0,88.7,88.72,88.67,88.7,11100.0
2016-06-07 13:30:00,88.7,88.72,88.69,88.7,10834.0,88.7,88.72,88.69,88.7,10834.0
2016-06-07 13:40:00,88.7,88.72,88.69,88.7,4700.0,88.7,88.72,88.69,88.7,4700.0
2016-06-07 13:50:00,88.7,88.71,88.62,88.63,6415.0,88.7,88.71,88.62,88.63,6415.0
2016-06-07 14:00:00,88.63,88.7,88.63,88.69,5651.0,88.63,88.7,88.63,88.69,5651.0
2016-06-07 14:10:00,88.69,88.71,88.64,88.67,11255.0,88.69,88.71,88.64,88.67,11255.0
2016-06-07 14:20:00,88.66,88.79,88.66,88.74,12175.0,88.66,88.79,88.66,88.74,12175.0
2016-06-07 14:30:00,88.74,88.78,88.71,88.75,9496.0,88.74,88.78,88.71,88.75,9496.0
2016-06-07 14:40:00,88.76,88.82,88.73,88.79,6930.0,88.76,88.82,88.73,88.79,6930.0
2016-06-07 14:50:00,88.79,88.89,88.79,88.87,6997.0,88.79,88.89,88.79,88.87,6997.0
2016-06-07 15:00:00,88.88,88.93,88.88,88.92,9800.0,88.88,88.93,88.88,88.92,9800.0
2016-06-07 15:10:00,88.91,88.91,88.81,88.82,9602.0,88.91,88.91,88.81,88.82,9602.0
2016-06-07 15:20:00,88.82,88.85,88.73,88.77,60484.0,88.82,88.85,88.73,88.77,60484.0
2016-06-07 15:30:00,88.77,88.86,88.73,88.75,22288.0,88.77,88.86,88.73,88.75,22288.0
2016-06-07 15:40:00,88.74,88.78,88.73,88.76,20681.0,88.74,88.78,88.73,88.76,20681.0
2016-06-07 15:50:00,88.83,88.84,88.75,88.81,46982.0,88.83,88.84,88.75,88.81,46982.0
2016-06-08 09:30:00,88.63,88.63,87.68,88.52,39676.0,88.63,88.63,87.68,88.52,39676.0
2016-06-08 09:40:00,88.49,88.66,88.31,88.55,19519.0,88.49,88.66,88.31,88.55,19519.0
2016-06-08 09:50:00,88.55,88.66,88.48,88.66,7130.0,88.55,88.66,88.48,88.66,7130.0
2016-06-08 10:00:00,88.67,88.82,88.63,88.74,7000.0,88.67,88.82,88.63,88.74,7000.0
2016-06-08 10:10:00,88.75,88.95,88.73,88.79,11776.0,88.75,88.95,88.73,88.79,11776.0
2016-06-08 10:20:00,88.78,88.78,88.42,88.45,13756.0,88.78,88.78,88.42,88.45,13756.0
2016-06-08 10:30:00,88.4,88.57,88.4,88.57,9688.0,88.4,88.57,88.4,88.57,9688.0
2016-06-08 10:40:00,88.59,88.75,88.58,88.75,10258.0,88.59,88.75,88.58,88.75,10258.0
2016-06-08 10:50:00,88.78,88.98,88.77,88.94,11050.0,88.78,88.98,88.77,88.94,11050.0
2016-06-08 11:00:00,88.95,88.98,88.91,88.97,9086.0,88.95,88.98,88.91,88.97,9086.0
2016-06-08 11:10:00,88.97,89.13,88.95,89.07,13003.0,88.97,89.13,88.95,89.07,13003.0
2016-06-08 11:20:00,89.05,89.17,89.02,89.15,13085.0,89.05,89.17,89.02,89.15,13085.0
2016-06-08 11:30:00,89.15,89.26,89.12,89.12,14652.0,89.15,89.26,89.12,89.12,14652.0
2016-06-08 11:40:00,89.12,89.17,89.03,89.14,14080.0,89.12,89.17,89.03,89.14,14080.0
2016-06-08 11:50:00,89.17,89.24,89.17,89.21,12565.0,89.17,89.24,89.17,89.21,12565.0
2016-06-08 12:00:00,89.2,89.28,89.15,89.24,7205.0,89.2,89.28,89.15,89.24,7205.0
2016-06-08 12:10:00,89.24,89.26,89.18,89.2,7900.0,89.24,89.26,89.18,89.2,7900.0
2016-06-08 12:20:00,89.19,89.24,89.17,89.23,6753.0,89.19,89.24,89.17,89.23,6753.0
2016-06-08 12:30:00,89.25,89.27,89.15,89.15,8307.0,89.25,89.27,89.15,89.15,8307.0
2016-06-08 12:40:00,89.16,89.23,89.13,89.23,4296.0,89.16,89.23,89.13,89.23,4296.0
2016-06-08 12:50:00,89.23,89.29,89.22,89.28,7300.0,89.23,89.29,89.22,89.28,7300.0
2016-06-08 13:00:00,89.27,89.28,89.22,89.23,6656.0,89.27,89.28,89.22,89.23,6656.0
2016-06-08 13:10:00,89.23,89.31,89.22,89.31,6999.0,89.23,89.31,89.22,89.31,6999.0
2016-06-08 13:20:00,89.32,89.32,89.15,89.15,9560.0,89.32,89.32,89.15,89.15,9560.0
2016-06-08 13:30:00,89.14,89.16,89.11,89.15,5100.0,89.14,89.16,89.11,89.15,5100.0
2016-06-08 13:40:00,89.15,89.15,89.1,89.1,7401.0,89.15,89.15,89.1,89.1,7401.0
2016-06-08 13:50:00,89.1,89.11,89.01,89.08,22050.0,89.1,89.11,89.01,89.08,22050.0
2016-06-08 14:00:00,89.07,89.24,89.06,89.21,6619.0,89.07,89.24,89.06,89.21,6619.0
2016-06-08 14:10:00,89.2,89.24,89.14,89.21,6677.0,89.2,89.24,89.14,89.21,6677.0
2016-06-08 14:20:00,89.21,89.34,89.2,89.3,8600.0,89.21,89.34,89.2,89.3,8600.0
2016-06-08 14:30:00,89.31,89.32,89.24,89.25,9280.0,89.31,89.32,89.24,89.25,9280.0
2016-06-08 14:40:00,89.24,89.24,89.1,89.1,16712.0,89.24,89.24,89.1,89.1,16712.0
2016-06-08 14:50:00,89.1,89.23,89.1,89.16,8825.0,89.1,89.23,89.1,89.16,8825.0
2016-06-08 15:00:00,89.17,89.25,89.16,89.22,13177.0,89.17,89.25,89.16,89.22,13177.0
2016-06-08 15:10:00,89.22,89.25,89.11,89.11,10500.0,89.22,89.25,89.11,89.11,10500.0
2016-06-08 15:20:00,89.11,89.13,88.95,88.95,16604.0,89.11,89.13,88.95,88.95,16604.0
2016-06-08 15:30:00,88.97,89.02,88.87,88.98,13900.0,88.97,89.02,88.87,88.98,13900.0
2016-06-08 15:40:00,88.98,89.07,88.95,89.02,22043.0,88.98,89.07,88.95,89.02,22043.0
2016-06-08 15:50:00,89.03,89.06,88.85,88.86,60620.0,89.03,89.06,88.85,88.86,60620.0
2016-06-09 09:30:00,88.52,89.11,88.52,88.96,11368.0,88.52,89.11,88.52,88.96,11368.0
2016-06-09 09:40:00,89.03,89.3,89.03,89.25,9600.0,89.03,89.3,89.03,89.25,9600.0
2016-06-09 09:50:00,89.25,89.26,89.05,89.07,7300.0,89.25,89.26,89.05,89.07,7300.0
2016-06-09 10:00:00,89.03,89.09,88.82,88.82,15073.0,89.03,89.09,88.82,88.82,15073.0
2016-06-09 10:10:00,88.86,88.87,88.77,88.83,9838.0,88.86,88.87,88.77,88.83,9838.0
2016-06-09 10:20:00,88.83,89.04,88.82,89.02,12826.0,88.83,89.04,88.82,89.02,12826.0
2016-06-09 10:30:00,89.01,89.02,88.92,88.98,17002.0,89.01,89.02,88.92,88.98,17002.0
2016-06-09 10:40:00,89.0,89.15,88.99,89.15,28652.0,89.0,89.15,88.99,89.15,28652.0
2016-06-09 10:50:00,89.16,89.2,89.09,89.1,17608.0,89.16,89.2,89.09,89.1,17608.0
2016-06-09 11:00:00,89.11,89.28,89.11,89.28,25090.0,89.11,89.28,89.11,89.28,25090.0
2016-06-09 11:10:00,89.3,89.55,89.28,89.43,28629.0,89.3,89.55,89.28,89.43,28629.0
2016-06-09 11:20:00,89.43,89.43,89.3,89.33,14340.0,89.43,89.43,89.3,89.33,14340.0
2016-06-09 11:30:00,89.33,89.38,89.28,89.35,18974.0,89.33,89.38,89.28,89.35,18974.0
2016-06-09 11:40:00,89.35,89.4,89.33,89.34,13445.0,89.35,89.4,89.33,89.34,13445.0
2016-06-09 11:50:00,89.4,89.4,89.26,89.26,12630.0,89.4,89.4,89.26,89.26,12630.0
2016-06-09 12:00:00,89.27,89.46,89.26,89.41,41645.0,89.27,89.46,89.26,89.41,41645.0
2016-06-09 12:10:00,89.4,89.44,89.34,89.34,14316.0,89.4,89.44,89.34,89.34,14316.0
2016-06-09 12:20:00,89.34,89.46,89.34,89.46,12331.0,89.34,89.46,89.34,89.46,12331.0
2016-06-09 12:30:00,89.48,89.48,89.41,89.46,12629.0,89.48,89.48,89.41,89.46,12629.0
2016-06-09 12:40:00,89.46,89.56,89.45,89.53,8370.0,89.46,89.56,89.45,89.53,8370.0
2016-06-09 12:50:00,89.55,89.68,89.5,89.56,15241.0,89.55,89.68,89.5,89.56,15241.0
2016-06-09 13:00:00,89.57,89.61,89.47,89.47,6500.0,89.57,89.61,89.47,89.47,6500.0
2016-06-09 13:10:00,89.49,89.51,89.36,89.37,8079.0,89.49,89.51,89.36,89.37,8079.0
2016-06-09 13:20:00,89.39,89.39,89.29,89.35,6800.0,89.39,89.39,89.29,89.35,6800.0
2016-06-09 13:30:00,89.4,89.45,89.39,89.42,6300.0,89.4,89.45,89.39,89.42,6300.0
2016-06-09 13:40:00,89.45,89.45,89.34,89.44,7000.0,89.45,89.45,89.34,89.44,7000.0
2016-06-09 13:50:00,89.47,89.49,89.34,89.49,9361.0,89.47,89.49,89.34,89.49,9361.0
2016-06-09 14:00:00,89.49,89.52,89.46,89.49,10512.0,89.49,89.52,89.46,89.49,10512.0
2016-06-09 14:10:00,89.49,89.63,89.49,89.63,8502.0,89.49,89.63,89.49,89.63,8502.0
2016-06-09 14:20:00,89.64,89.73,89.57,89.69,17989.0,89.64,89.73,89.57,89.69,17989.0
2016-06-09 14:30:00,89.67,89.83,89.66,89.83,15206.0,89.67,89.83,89.66,89.83,15206.0
2016-06-09 14:40:00,89.81,89.9,89.76,89.87,16460.0,89.81,89.9,89.76,89.87,16460.0
2016-06-09 14:50:00,89.88,89.99,89.88,89.97,12068.0,89.88,89.99,89.88,89.97,12068.0
2016-06-09 15:00:00,89.97,90.04,89.91,90.04,21024.0,89.97,90.04,89.91,90.04,21024.0
2016-06-09 15:10:00,90.05,90.06,90.0,90.06,12150.0,90.05,90.06,90.0,90.06,12150.0
2016-06-09 15:20:00,90.06,90.11,90.04,90.09,12192.0,90.06,90.11,90.04,90.09,12192.0
2016-06-09 15:30:00,90.09,90.15,90.07,90.09,18169.0,90.09,90.15,90.07,90.09,18169.0
2016-06-09 15:40:00,90.11,90.23,90.11,90.21,20251.0,90.11,90.23,90.11,90.21,20251.0
2016-06-09 15:50:00,90.21,90.25,90.13,90.25,71157.0,90.21,90.25,90.13,90.25,71157.0
2016-06-10 09:30:00,89.76,89.98,89.35,89.37,6189.0,89.76,89.98,89.35,89.37,6189.0
2016-06-10 09:40:00,89.3,89.47,89.25,89.31,14896.0,89.3,89.47,89.25,89.31,14896.0
2016-06-10 09:50:00,89.22,89.36,89.06,89.1,13538.0,89.22,89.36,89.06,89.1,13538.0
2016-06-10 10:00:00,89.1,89.16,88.88,89.06,7788.0,89.1,89.16,88.88,89.06,7788.0
2016-06-10 10:10:00,89.08,89.21,88.97,89.21,11509.0,89.08,89.21,88.97,89.21,11509.0
2016-06-10 10:20:00,89.23,89.36,89.2,89.32,13983.0,89.23,89.36,89.2,89.32,13983.0
2016-06-10 10:30:00,89.31,89.41,89.25,89.3,13906.0,89.31,89.41,89.25,89.3,13906.0
2016-06-10 10:40:00,89.3,89.34,89.2,89.21,20800.0,89.3,89.34,89.2,89.21,20800.0
2016-06-10 10:50:00,89.21,89.27,89.06,89.27,21169.0,89.21,89.27,89.06,89.27,21169.0
2016-06-10 11:00:00,89.29,89.36,89.23,89.3,19428.0,89.29,89.36,89.23,89.3,19428.0
2016-06-10 11:10:00,89.3,89.38,89.3,89.35,8907.0,89.3,89.38,89.3,89.35,8907.0
2016-06-10 11:20:00,89.36,89.42,89.31,89.4,10650.0,89.36,89.42,89.31,89.4,10650.0
2016-06-10 11:30:00,89.41,89.5,89.37,89.38,9179.0,89.41,89.5,89.37,89.38,9179.0
2016-06-10 11:40:00,89.37,89.38,89.26,89.31,7900.0,89.37,89.38,89.26,89.31,7900.0
2016-06-10 11:50:00,89.3,89.31,89.22,89.27,12017.0,89.3,89.31,89.22,89.27,12017.0
2016-06-10 12:00:00,89.27,89.29,89.12,89.14,6893.0,89.27,89.29,89.12,89.14,6893.0
2016-06-10 12:10:00,89.13,89.13,89.04,89.08,10300.0,89.13,89.13,89.04,89.08,10300.0
2016-06-10 12:20:00,89.08,89.09,88.93,88.93,9262.0,89.08,89.09,88.93,88.93,9262.0
2016-06-10 12:30:00,88.93,88.96,88.89,88.96,9132.0,88.93,88.96,88.89,88.96,9132.0
2016-06-10 12:40:00,88.98,89.13,88.98,89.13,5900.0,88.98,89.13,88.98,89.13,5900.0
2016-06-10 12:50:00,89.14,89.23,89.1,89.2,6535.0,89.14,89.23,89.1,89.2,6535.0
2016-06-10 13:00:00,89.19,89.19,89.11,89.13,8823.0,89.19,89.19,89.11,89.13,8823.0
2016-06-10 13:10:00,89.14,89.21,89.12,89.19,7600.0,89.14,89.21,89.12,89.19,7600.0
2016-06-10 13:20:00,89.19,89.22,89.11,89.19,6325.0,89.19,89.22,89.11,89.19,6325.0
2016-06-10 13:30:00,89.19,89.21,89.06,89.06,10403.0,89.19,89.21,89.06,89.06,10403.0
2016-06-10 13:40:00,89.06,89.09,88.91,88.91,5900.0,89.06,89.09,88.91,88.91,5900.0
2016-06-10 13:50:00,88.9,88.95,88.89,88.91,5350.0,88.9,88.95,88.89,88.91,5350.0
2016-06-10 14:00:00,88.89,88.9,88.77,88.79,11168.0,88.89,88.9,88.77,88.79,11168.0
2016-06-10 14:10:00,88.77,88.79,88.69,88.7,5800.0,88.77,88.79,88.69,88.7,5800.0
2016-06-10 14:20:00,88.7,88.79,88.7,88.74,6500.0,88.7,88.79,88.7,88.74,6500.0
2016-06-10 14:30:00,88.69,88.8,88.69,88.8,6300.0,88.69,88.8,88.69,88.8,6300.0
2016-06-10 14:40:00,88.81,88.82,88.68,88.73,10600.0,88.81,88.82,88.68,88.73,10600.0
2016-06-10 14:50:00,88.73,88.79,88.72,88.77,7205.0,88.73,88.79,88.72,88.77,7205.0
2016-06-10 15:00:00,88.78,88.79,88.68,88.71,9551.0,88.78,88.79,88.68,88.71,9551.0
2016-06-10 15:10:00,88.7,88.71,88.65,88.65,13124.0,88.7,88.71,88.65,88.65,13124.0
2016-06-10 15:20:00,88.66,88.74,88.65,88.72,10100.0,88.66,88.74,88.65,88.72,10100.0
2016-06-10 15:30:00,88.73,88.82,88.73,88.74,16256.0,88.73,88.82,88.73,88.74,16256.0
2016-06-10 15:40:00,88.74,88.88,88.74,88.88,14347.0,88.74,88.88,88.74,88.88,14347.0
2016-06-10 15:50:00,88.87,88.9,88.79,88.88,31171.0,88.87,88.9,88.79,88.88,31171.0
2016-06-13 09:30:00,88.6,89.21,88.56,89.13,9185.0,88.6,89.21,88.56,89.13,9185.0
2016-06-13 09:40:00,89.03,89.05,88.69,88.69,6000.0,89.03,89.05,88.69,88.69,6000.0
2016-06-13 09:50:00,88.79,88.85,88.66,88.75,10100.0,88.79,88.85,88.66,88.75,10100.0
2016-06-13 10:00:00,88.72,88.93,88.66,88.8,18388.0,88.72,88.93,88.66,88.8,18388.0
2016-06-13 10:10:00,88.85,88.85,88.63,88.65,9800.0,88.85,88.85,88.63,88.65,9800.0
2016-06-13 10:20:00,88.64,89.07,88.62,89.05,8000.0,88.64,89.07,88.62,89.05,8000.0
2016-06-13 10:30:00,89.05,89.17,89.04,89.1,10456.0,89.05,89.17,89.04,89.1,10456.0
2016-06-13 10:40:00,89.11,89.22,89.1,89.14,12309.0,89.11,89.22,89.1,89.14,12309.0
2016-06-13 10:50:00,89.13,89.2,89.06,89.12,11100.0,89.13,89.2,89.06,89.12,11100.0
2016-06-13 11:00:00,89.11,89.11,88.85,88.86,10945.0,89.11,89.11,88.85,88.86,10945.0
2016-06-13 11:10:00,88.85,88.93,88.73,88.83,8100.0,88.85,88.93,88.73,88.83,8100.0
2016-06-13 11:20:00,88.81,88.98,88.81,88.96,9500.0,88.81,88.98,88.81,88.96,9500.0
2016-06-13 11:30:00,88.95,88.97,88.84,88.94,9700.0,88.95,88.97,88.84,88.94,9700.0
2016-06-13 11:40:00,88.91,89.05,88.91,89.01,6600.0,88.91,89.05,88.91,89.01,6600.0
2016-06-13 11:50:00,88.98,89.03,88.9,88.92,7857.0,88.98,89.03,88.9,88.92,7857.0
2016-06-13 12:00:00,88.93,89.07,88.9,89.06,7835.0,88.93,89.07,88.9,89.06,7835.0
2016-06-13 12:10:00,89.09,89.23,89.09,89.19,7575.0,89.09,89.23,89.09,89.19,7575.0
2016-06-13 12:20:00,89.2,89.26,89.11,89.18,9969.0,89.2,89.26,89.11,89.18,9969.0
2016-06-13 12:30:00,89.17,89.3,89.15,89.26,8500.0,89.17,89.3,89.15,89.26,8500.0
2016-06-13 12:40:00,89.24,89.36,89.2,89.2,5100.0,89.24,89.36,89.2,89.2,5100.0
2016-06-13 12:50:00,89.23,89.4,89.21,89.39,6000.0,89.23,89.4,89.21,89.39,6000.0
2016-06-13 13:00:00,89.38,89.38,89.22,89.28,11620.0,89.38,89.38,89.22,89.28,11620.0
2016-06-13 13:10:00,89.29,89.31,89.21,89.21,3800.0,89.29,89.31,89.21,89.21,3800.0
2016-06-13 13:20:00,89.2,89.36,89.2,89.3,5682.0,89.2,89.36,89.2,89.3,5682.0
2016-06-13 13:30:00,89.31,89.32,89.16,89.17,8580.0,89.31,89.32,89.16,89.17,8580.0
2016-06-13 13:40:00,89.19,89.42,89.19,89.38,7635.0,89.19,89.42,89.19,89.38,7635.0
2016-06-13 13:50:00,89.38,89.38,89.24,89.29,5700.0,89.38,89.38,89.24,89.29,5700.0
2016-06-13 14:00:00,89.29,89.3,89.23,89.28,9322.0,89.29,89.3,89.23,89.28,9322.0
2016-06-13 14:10:00,89.29,89.33,89.25,89.25,5500.0,89.29,89.33,89.25,89.25,5500.0
2016-06-13 14:20:00,89.25,89.26,89.15,89.21,7900.0,89.25,89.26,89.15,89.21,7900.0
2016-06-13 14:30:00,89.2,89.32,89.16,89.3,6931.0,89.2,89.32,89.16,89.3,6931.0
2016-06-13 14:40:00,89.32,89.43,89.32,89.35,6598.0,89.32,89.43,89.32,89.35,6598.0
2016-06-13 14:50:00,89.35,89.36,89.27,89.29,7162.0,89.35,89.36,89.27,89.29,7162.0
2016-06-13 15:00:00,89.29,89.33,89.13,89.13,10000.0,89.29,89.33,89.13,89.13,10000.0
2016-06-13 15:10:00,89.14,89.21,89.05,89.11,15423.0,89.14,89.21,89.05,89.11,15423.0
2016-06-13 15:20:00,89.11,89.18,89.06,89.1,16519.0,89.11,89.18,89.06,89.1,16519.0
2016-06-13 15:30:00,89.12,89.12,89.03,89.03,18961.0,89.12,89.12,89.03,89.03,18961.0
2016-06-13 15:40:00,89.02,89.02,88.91,88.98,16734.0,89.02,89.02,88.91,88.98,16734.0
2016-06-13 15:50:00,88.97,89.0,88.89,88.94,36582.0,88.97,89.0,88.89,88.94,36582.0
2016-06-14 09:30:00,89.03,89.03,88.66,88.66,7211.0,89.03,89.03,88.66,88.66,7211.0
2016-06-14 09:40:00,88.59,88.75,88.48,88.65,19786.0,88.59,88.75,88.48,88.65,19786.0
2016-06-14 09:50:00,88.65,88.69,88.36,88.57,18291.0,88.65,88.69,88.36,88.57,18291.0
2016-06-14 10:00:00,88.57,88.6,88.38,88.38,6700.0,88.57,88.6,88.38,88.38,6700.0
2016-06-14 10:10:00,88.43,88.58,88.43,88.57,6000.0,88.43,88.58,88.43,88.57,6000.0
2016-06-14 10:20:00,88.57,88.64,88.48,88.49,23789.0,88.57,88.64,88.48,88.49,23789.0
2016-06-14 10:30:00,88.49,88.68,88.45,88.68,9119.0,88.49,88.68,88.45,88.68,9119.0
2016-06-14 10:40:00,88.72,88.74,88.59,88.61,9400.0,88.72,88.74,88.59,88.61,9400.0
2016-06-14 10:50:00,88.6,88.61,88.53,88.53,15698.0,88.6,88.61,88.53,88.53,15698.0
2016-06-14 11:00:00,88.5,88.69,88.47,88.62,12997.0,88.5,88.69,88.47,88.62,12997.0
2016-06-14 11:10:00,88.6,88.66,88.52,88.58,6346.0,88.6,88.66,88.52,88.58,6346.0
2016-06-14 11:20:00,88.6,88.67,88.59,88.62,5765.0,88.6,88.67,88.59,88.62,5765.0
2016-06-14 11:30:00,88.6,88.81,88.58,88.81,4700.0,88.6,88.81,88.58,88.81,4700.0
2016-06-14 11:40:00,88.78,88.84,88.77,88.8,9858.0,88.78,88.84,88.77,88.8,9858.0
2016-06-14 11:50:00,88.79,88.83,88.73,88.74,7000.0,88.79,88.83,88.73,88.74,7000.0
2016-06-14 12:00:00,88.75,88.82,88.65,88.73,4500.0,88.75,88.82,88.65,88.73,4500.0
2016-06-14 12:10:00,88.73,88.91,88.71,88.86,11398.0,88.73,88.91,88.71,88.86,11398.0
2016-06-14 12:20:00,88.89,89.16,88.89,89.16,5388.0,88.89,89.16,88.89,89.16,5388.0
2016-06-14 12:30:00,89.13,89.13,88.91,88.93,6504.0,89.13,89.13,88.91,88.93,6504.0
2016-06-14 12:40:00,88.91,88.97,88.86,88.94,5500.0,88.91,88.97,88.86,88.94,5500.0
2016-06-14 12:50:00,88.96,89.01,88.91,88.99,8287.0,88.96,89.01,88.91,88.99,8287.0
2016-06-14 13:00:00,89.0,89.08,88.97,88.99,6600.0,89.0,89.08,88.97,88.99,6600.0
2016-06-14 13:10:00,88.98,88.99,88.87,88.91,6739.0,88.98,88.99,88.87,88.91,6739.0
2016-06-14 13:20:00,88.92,89.0,88.92,88.94,6700.0,88.92,89.0,88.92,88.94,6700.0
2016-06-14 13:30:00,88.93,89.01,88.88,88.95,7708.0,88.93,89.01,88.88,88.95,7708.0
2016-06-14 13:40:00,88.93,88.98,88.89,88.93,6180.0,88.93,88.98,88.89,88.93,6180.0
2016-06-14 13:50:00,88.92,88.97,88.85,88.85,7500.0,88.92,88.97,88.85,88.85,7500.0
2016-06-14 14:00:00,88.88,88.95,88.85,88.94,10096.0,88.88,88.95,88.85,88.94,10096.0
2016-06-14 14:10:00,88.92,89.06,88.92,89.06,10327.0,88.92,89.06,88.92,89.06,10327.0
2016-06-14 14:20:00,89.06,89.21,89.04,89.21,9446.0,89.06,89.21,89.04,89.21,9446.0
2016-06-14 14:30:00,89.2,89.22,89.14,89.16,9190.0,89.2,89.22,89.14,89.16,9190.0
2016-06-14 14:40:00,89.16,89.3,89.16,89.23,12499.0,89.16,89.3,89.16,89.23,12499.0
2016-06-14 14:50:00,89.23,89.25,89.16,89.17,13268.0,89.23,89.25,89.16,89.17,13268.0
2016-06-14 15:00:00,89.17,89.38,89.16,89.35,13971.0,89.17,89.38,89.16,89.35,13971.0
2016-06-14 15:10:00,89.38,89.53,89.35,89.51,11497.0,89.38,89.53,89.35,89.51,11497.0
2016-06-14 15:20:00,89.52,89.58,89.45,89.57,13035.0,89.52,89.58,89.45,89.57,13035.0
2016-06-14 15:30:00,89.59,89.6,89.49,89.53,13100.0,89.59,89.6,89.49,89.53,13100.0
2016-06-14 15:40:00,89.53,89.53,89.44,89.47,24475.0,89.53,89.53,89.44,89.47,24475.0
2016-06-14 15:50:00,89.48,89.62,89.45,89.56,53389.0,89.48,89.62,89.45,89.56,53389.0
2016-06-15 09:30:00,89.92,89.92,88.77,89.66,3896.0,89.92,89.92,88.77,89.66,3896.0
2016-06-15 09:40:00,89.84,89.86,89.68,89.75,8487.0,89.84,89.86,89.68,89.75,8487.0
2016-06-15 09:50:00,89.74,89.85,89.61,89.85,10635.0,89.74,89.85,89.61,89.85,10635.0
2016-06-15 10:00:00,89.84,89.86,89.63,89.68,7200.0,89.84,89.86,89.63,89.68,7200.0
2016-06-15 10:10:00,89.72,89.76,89.56,89.57,10200.0,89.72,89.76,89.56,89.57,10200.0
2016-06-15 10:20:00,89.59,89.59,89.27,89.27,10286.0,89.59,89.59,89.27,89.27,10286.0
2016-06-15 10:30:00,89.29,89.44,89.25,89.36,26420.0,89.29,89.44,89.25,89.36,26420.0
2016-06-15 10:40:00,89.36,89.48,89.28,89.44,12100.0,89.36,89.48,89.28,89.44,12100.0
2016-06-15 10:50:00,89.47,89.54,89.27,89.27,9900.0,89.47,89.54,89.27,89.27,9900.0
2016-06-15 11:00:00,89.22,89.32,89.2,89.25,7585.0,89.22,89.32,89.2,89.25,7585.0
2016-06-15 11:10:00,89.23,89.27,89.08,89.12,5100.0,89.23,89.27,89.08,89.12,5100.0
2016-06-15 11:20:00,89.07,89.1,88.96,88.96,7500.0,89.07,89.1,88.96,88.96,7500.0
2016-06-15 11:30:00,88.96,89.12,88.9,89.12,7050.0,88.96,89.12,88.9,89.12,7050.0
2016-06-15 11:40:00,89.12,89.2,89.06,89.2,7800.0,89.12,89.2,89.06,89.2,7800.0
2016-06-15 11:50:00,89.2,89.31,89.2,89.28,6743.0,89.2,89.31,89.2,89.28,6743.0
2016-06-15 12:00:00,89.28,89.4,89.26,89.38,5500.0,89.28,89.4,89.26,89.38,5500.0
2016-06-15 12:10:00,89.38,89.48,89.36,89.48,9700.0,89.38,89.48,89.36,89.48,9700.0
2016-06-15 12:20:00,89.45,89.57,89.45,89.53,6000.0,89.45,89.57,89.45,89.53,6000.0
2016-06-15 12:30:00,89.53,89.61,89.48,89.55,18225.0,89.53,89.61,89.48,89.55,18225.0
2016-06-15 12:40:00,89.58,89.58,89.4,89.52,13953.0,89.58,89.58,89.4,89.52,13953.0
2016-06-15 12:50:00,89.52,89.56,89.47,89.52,7937.0,89.52,89.56,89.47,89.52,7937.0
2016-06-15 13:00:00,89.51,89.53,89.39,89.4,6458.0,89.51,89.53,89.39,89.4,6458.0
2016-06-15 13:10:00,89.4,89.48,89.4,89.42,3925.0,89.4,89.48,89.4,89.42,3925.0
2016-06-15 13:20:00,89.42,89.48,89.4,89.46,5397.0,89.42,89.48,89.4,89.46,5397.0
2016-06-15 13:30:00,89.45,89.45,89.25,89.34,17312.0,89.45,89.45,89.25,89.34,17312.0
2016-06-15 13:40:00,89.34,89.35,89.3,89.34,7200.0,89.34,89.35,89.3,89.34,7200.0
2016-06-15 13:50:00,89.34,89.35,89.27,89.29,13850.0,89.34,89.35,89.27,89.29,13850.0
2016-06-15 14:00:00,89.29,89.41,89.02,89.02,20512.0,89.29,89.41,89.02,89.02,20512.0
2016-06-15 14:10:00,89.11,89.2,88.9,89.16,12932.0,89.11,89.2,88.9,89.16,12932.0
2016-06-15 14:20:00,89.18,89.33,89.12,89.23,22489.0,89.18,89.33,89.12,89.23,22489.0
2016-06-15 14:30:00,89.16,89.28,89.13,89.21,29323.0,89.16,89.28,89.13,89.21,29323.0
2016-06-15 14:40:00,89.26,89.39,89.26,89.3,6004.0,89.26,89.39,89.26,89.3,6004.0
2016-06-15 14:50:00,89.29,89.32,89.18,89.26,8200.0,89.29,89.32,89.18,89.26,8200.0
2016-06-15 15:00:00,89.27,89.38,89.26,89.37,9355.0,89.27,89.38,89.26,89.37,9355.0
2016-06-15 15:10:00,89.35,89.38,89.29,89.32,14045.0,89.35,89.38,89.29,89.32,14045.0
2016-06-15 15:20:00,89.34,89.41,89.33,89.4,13218.0,89.34,89.41,89.33,89.4,13218.0
2016-06-15 15:30:00,89.4,89.43,89.14,89.14,16681.0,89.4,89.43,89.14,89.14,16681.0
2016-06-15 15:40:00,89.13,89.2,89.02,89.04,21191.0,89.13,89.2,89.02,89.04,21191.0
2016-06-15 15:50:00,89.03,89.03,88.88,89.0,33616.0,89.03,89.03,88.88,89.0,33616.0
2016-06-16 09:30:00,88.24,88.76,88.17,88.21,10380.0,88.24,88.76,88.17,88.21,10380.0
2016-06-16 09:40:00,88.33,88.4,88.15,88.4,5500.0,88.33,88.4,88.15,88.4,5500.0
2016-06-16 09:50:00,88.4,88.4,88.03,88.03,5500.0,88.4,88.4,88.03,88.03,5500.0
2016-06-16 10:00:00,88.01,88.12,87.91,88.1,10800.0,88.01,88.12,87.91,88.1,10800.0
2016-06-16 10:10:00,88.13,88.17,88.05,88.14,7900.0,88.13,88.17,88.05,88.14,7900.0
2016-06-16 10:20:00,88.15,88.16,87.9,87.99,6879.0,88.15,88.16,87.9,87.99,6879.0
2016-06-16 10:30:00,87.99,88.04,87.87,87.93,13400.0,87.99,88.04,87.87,87.93,13400.0
2016-06-16 10:40:00,87.92,87.94,87.81,87.88,26100.0,87.92,87.94,87.81,87.88,26100.0
2016-06-16 10:50:00,87.81,88.04,87.8,87.93,9400.0,87.81,88.04,87.8,87.93,9400.0
2016-06-16 11:00:00,87.93,88.11,87.93,88.09,19600.0,87.93,88.11,87.93,88.09,19600.0
2016-06-16 11:10:00,88.07,88.26,88.02,88.1,17967.0,88.07,88.26,88.02,88.1,17967.0
2016-06-16 11:20:00,88.12,88.33,88.06,88.33,5400.0,88.12,88.33,88.06,88.33,5400.0
2016-06-16 11:30:00,88.36,88.4,88.17,88.25,5816.0,88.36,88.4,88.17,88.25,5816.0
2016-06-16 11:40:00,88.24,88.26,88.09,88.14,11410.0,88.24,88.26,88.09,88.14,11410.0
2016-06-16 11:50:00,88.12,88.17,88.05,88.1,5859.0,88.12,88.17,88.05,88.1,5859.0
2016-06-16 12:00:00,88.12,88.25,88.08,88.2,8285.0,88.12,88.25,88.08,88.2,8285.0
2016-06-16 12:10:00,88.25,88.52,88.2,88.48,14900.0,88.25,88.52,88.2,88.48,14900.0
2016-06-16 12:20:00,88.54,88.74,88.5,88.66,23815.0,88.54,88.74,88.5,88.66,23815.0
2016-06-16 12:30:00,88.63,88.7,88.57,88.68,6448.0,88.63,88.7,88.57,88.68,6448.0
2016-06-16 12:40:00,88.67,88.78,88.64,88.72,4700.0,88.67,88.78,88.64,88.72,4700.0
2016-06-16 12:50:00,88.74,88.74,88.63,88.65,9490.0,88.74,88.74,88.63,88.65,9490.0
2016-06-16 13:00:00,88.65,88.76,88.6,88.64,18650.0,88.65,88.76,88.6,88.64,18650.0
2016-06-16 13:10:00,88.68,88.74,88.56,88.68,7837.0,88.68,88.74,88.56,88.68,7837.0
2016-06-16 13:20:00,88.68,88.74,88.63,88.67,6921.0,88.68,88.74,88.63,88.67,6921.0
2016-06-16 13:30:00,88.68,88.74,88.6,88.67,5452.0,88.68,88.74,88.6,88.67,5452.0
2016-06-16 13:40:00,88.67,88.68,88.57,88.62,10633.0,88.67,88.68,88.57,88.62,10633.0
2016-06-16 13:50:00,88.63,88.73,88.56,88.73,12450.0,88.63,88.73,88.56,88.73,12450.0
2016-06-16 14:00:00,88.71,88.72,88.54,88.59,22641.0,88.71,88.72,88.54,88.59,22641.0
2016-06-16 14:10:00,88.61,88.71,88.61,88.68,27817.0,88.61,88.71,88.61,88.68,27817.0
2016-06-16 14:20:00,88.71,88.79,88.68,88.68,7611.0,88.71,88.79,88.68,88.68,7611.0
2016-06-16 14:30:00,88.7,88.77,88.67,88.69,7775.0,88.7,88.77,88.67,88.69,7775.0
2016-06-16 14:40:00,88.72,88.84,88.69,88.84,6400.0,88.72,88.84,88.69,88.84,6400.0
2016-06-16 14:50:00,88.88,88.98,88.82,88.92,8520.0,88.88,88.98,88.82,88.92,8520.0
2016-06-16 15:00:00,88.9,88.91,88.83,88.87,5200.0,88.9,88.91,88.83,88.87,5200.0
2016-06-16 15:10:00,88.86,88.98,88.86,88.96,10153.0,88.86,88.98,88.86,88.96,10153.0
2016-06-16 15:20:00,88.95,88.95,88.86,88.9,18281.0,88.95,88.95,88.86,88.9,18281.0
2016-06-16 15:30:00,88.91,88.93,88.86,88.88,20012.0,88.91,88.93,88.86,88.88,20012.0
2016-06-16 15:40:00,88.88,88.97,88.87,88.94,11600.0,88.88,88.97,88.87,88.94,11600.0
2016-06-16 15:50:00,88.95,89.02,88.86,89.01,44381.0,88.95,89.02,88.86,89.01,44381.0
2016-06-17 09:30:00,88.71,89.42,88.32,88.32,117406.0,88.71,89.42,88.32,88.32,117406.0
2016-06-17 09:40:00,88.32,88.34,88.05,88.11,6900.0,88.32,88.34,88.05,88.11,6900.0
2016-06-17 09:50:00,88.19,88.23,88.08,88.12,5235.0,88.19,88.23,88.08,88.12,5235.0
2016-06-17 10:00:00,88.12,88.31,88.04,88.12,27998.0,88.12,88.31,88.04,88.12,27998.0
2016-06-17 10:10:00,88.11,88.22,88.05,88.22,7600.0,88.11,88.22,88.05,88.22,7600.0
2016-06-17 10:20:00,88.19,88.19,87.76,87.77,19660.0,88.19,88.19,87.76,87.77,19660.0
2016-06-17 10:30:00,87.78,87.78,87.43,87.64,23804.0,87.78,87.78,87.43,87.64,23804.0
2016-06-17 10:40:00,87.61,87.67,87.47,87.57,6400.0,87.61,87.67,87.47,87.57,6400.0
2016-06-17 10:50:00,87.53,87.53,87.4,87.49,7300.0,87.53,87.53,87.4,87.49,7300.0
2016-06-17 11:00:00,87.44,87.44,87.2,87.33,6756.0,87.44,87.44,87.2,87.33,6756.0
2016-06-17 11:10:00,87.32,87.35,87.23,87.31,7861.0,87.32,87.35,87.23,87.31,7861.0
2016-06-17 11:20:00,87.33,87.41,87.18,87.18,10535.0,87.33,87.41,87.18,87.18,10535.0
2016-06-17 11:30:00,87.13,87.17,87.05,87.11,11638.0,87.13,87.17,87.05,87.11,11638.0
2016-06-17 11:40:00,87.08,87.32,87.06,87.32,4300.0,87.08,87.32,87.06,87.32,4300.0
2016-06-17 11:50:00,87.36,87.36,87.23,87.34,6200.0,87.36,87.36,87.23,87.34,6200.0
2016-06-17 12:00:00,87.36,87.58,87.36,87.58,4930.0,87.36,87.58,87.36,87.58,4930.0
2016-06-17 12:10:00,87.64,87.64,87.48,87.5,4000.0,87.64,87.64,87.48,87.5,4000.0
2016-06-17 12:20:00,87.47,87.56,87.44,87.56,6750.0,87.47,87.56,87.44,87.56,6750.0
2016-06-17 12:30:00,87.61,87.62,87.44,87.45,5440.0,87.61,87.62,87.44,87.45,5440.0
2016-06-17 12:40:00,87.47,87.51,87.36,87.38,5558.0,87.47,87.51,87.36,87.38,5558.0
2016-06-17 12:50:00,87.39,87.47,87.35,87.42,5400.0,87.39,87.47,87.35,87.42,5400.0
2016-06-17 13:00:00,87.41,87.46,87.3,87.46,7855.0,87.41,87.46,87.3,87.46,7855.0
2016-06-17 13:10:00,87.44,87.51,87.35,87.47,10118.0,87.44,87.51,87.35,87.47,10118.0
2016-06-17 13:20:00,87.47,87.62,87.45,87.53,13811.0,87.47,87.62,87.45,87.53,13811.0
2016-06-17 13:30:00,87.53,87.58,87.53,87.56,4100.0,87.53,87.58,87.53,87.56,4100.0
2016-06-17 13:40:00,87.56,87.65,87.56,87.64,5200.0,87.56,87.65,87.56,87.64,5200.0
2016-06-17 13:50:00,87.67,87.7,87.55,87.55,7756.0,87.67,87.7,87.55,87.55,7756.0
2016-06-17 14:00:00,87.53,87.65,87.48,87.49,6800.0,87.53,87.65,87.48,87.49,6800.0
2016-06-17 14:10:00,87.51,87.59,87.5,87.53,12224.0,87.51,87.59,87.5,87.53,12224.0
2016-06-17 14:20:00,87.53,87.6,87.46,87.49,17994.0,87.53,87.6,87.46,87.49,17994.0
2016-06-17 14:30:00,87.46,87.52,87.44,87.5,25978.0,87.46,87.52,87.44,87.5,25978.0
2016-06-17 14:40:00,87.51,87.62,87.49,87.62,7500.0,87.51,87.62,87.49,87.62,7500.0
2016-06-17 14:50:00,87.63,87.77,87.63,87.74,7179.0,87.63,87.77,87.63,87.74,7179.0
2016-06-17 15:00:00,87.73,87.75,87.68,87.69,8576.0,87.73,87.75,87.68,87.69,8576.0
2016-06-17 15:10:00,87.69,87.77,87.67,87.69,15941.0,87.69,87.77,87.67,87.69,15941.0
2016-06-17 15:20:00,87.69,87.71,87.6,87.62,12361.0,87.69,87.71,87.6,87.62,12361.0
2016-06-17 15:30:00,87.61,87.61,87.52,87.52,19857.0,87.61,87.61,87.52,87.52,19857.0
2016-06-17 15:40:00,87.52,87.55,87.44,87.51,38569.0,87.52,87.55,87.44,87.51,38569.0
2016-06-17 15:50:00,87.54,87.91,87.51,87.67,116572.0,87.54,87.91,87.51,87.67,116572.0
2016-06-20 09:30:00,88.71,88.93,88.44,88.87,5911.0,88.71,88.93,88.44,88.87,5911.0
2016-06-20 09:40:00,88.82,89.27,88.76,89.27,12040.0,88.82,89.27,88.76,89.27,12040.0
2016-06-20 09:50:00,89.24,89.56,89.24,89.56,15779.0,89.24,89.56,89.24,89.56,15779.0
2016-06-20 10:00:00,89.63,89.93,89.63,89.7,14864.0,89.63,89.93,89.63,89.7,14864.0
2016-06-20 10:10:00,89.76,89.77,89.52,89.64,10500.0,89.76,89.77,89.52,89.64,10500.0
2016-06-20 10:20:00,89.63,89.79,89.61,89.76,9301.0,89.63,89.79,89.61,89.76,9301.0
2016-06-20 10:30:00,89.77,89.79,89.51,89.55,12952.0,89.77,89.79,89.51,89.55,12952.0
2016-06-20 10:40:00,89.53,89.68,89.51,89.67,7115.0,89.53,89.68,89.51,89.67,7115.0
2016-06-20 10:50:00,89.72,89.73,89.61,89.72,7600.0,89.72,89.73,89.61,89.72,7600.0
2016-06-20 11:00:00,89.74,89.95,89.74,89.88,6338.0,89.74,89.95,89.74,89.88,6338.0
2016-06-20 11:10:00,89.88,89.97,89.87,89.92,10000.0,89.88,89.97,89.87,89.92,10000.0
2016-06-20 11:20:00,89.94,89.98,89.92,89.96,14223.0,89.94,89.98,89.92,89.96,14223.0
2016-06-20 11:30:00,89.95,89.98,89.93,89.97,17210.0,89.95,89.98,89.93,89.97,17210.0
2016-06-20 11:40:00,89.98,90.03,89.93,89.99,14300.0,89.98,90.03,89.93,89.99,14300.0
2016-06-20 11:50:00,90.0,90.14,89.93,90.14,14119.0,90.0,90.14,89.93,90.14,14119.0
2016-06-20 12:00:00,90.14,90.23,90.07,90.22,9753.0,90.14,90.23,90.07,90.22,9753.0
2016-06-20 12:10:00,90.23,90.24,90.09,90.09,9011.0,90.23,90.24,90.09,90.09,9011.0
2016-06-20 12:20:00,90.1,90.18,90.09,90.14,6934.0,90.1,90.18,90.09,90.14,6934.0
2016-06-20 12:30:00,90.16,90.16,90.04,90.1,8609.0,90.16,90.16,90.04,90.1,8609.0
2016-06-20 12:40:00,90.12,90.13,90.05,90.12,8370.0,90.12,90.13,90.05,90.12,8370.0
2016-06-20 12:50:00,90.11,90.2,90.1,90.12,7047.0,90.11,90.2,90.1,90.12,7047.0
2016-06-20 13:00:00,90.11,90.14,90.06,90.14,7367.0,90.11,90.14,90.06,90.14,7367.0
2016-06-20 13:10:00,90.16,90.16,89.94,89.97,6892.0,90.16,90.16,89.94,89.97,6892.0
2016-06-20 13:20:00,89.96,89.99,89.85,89.89,7600.0,89.96,89.99,89.85,89.89,7600.0
2016-06-20 13:30:00,89.89,89.93,89.75,89.78,24546.0,89.89,89.93,89.75,89.78,24546.0
2016-06-20 13:40:00,89.75,89.81,89.73,89.77,10850.0,89.75,89.81,89.73,89.77,10850.0
2016-06-20 13:50:00,89.79,89.87,89.78,89.79,18200.0,89.79,89.87,89.78,89.79,18200.0
2016-06-20 14:00:00,89.8,89.81,89.68,89.72,13784.0,89.8,89.81,89.68,89.72,13784.0
2016-06-20 14:10:00,89.71,89.71,89.56,89.57,14029.0,89.71,89.71,89.56,89.57,14029.0
2016-06-20 14:20:00,89.56,89.56,89.36,89.37,21829.0,89.56,89.56,89.36,89.37,21829.0
2016-06-20 14:30:00,89.36,89.37,89.21,89.23,21057.0,89.36,89.37,89.21,89.23,21057.0
2016-06-20 14:40:00,89.23,89.35,89.18,89.32,17463.0,89.23,89.35,89.18,89.32,17463.0
2016-06-20 14:50:00,89.33,89.34,89.26,89.31,10808.0,89.33,89.34,89.26,89.31,10808.0
2016-06-20 15:00:00,89.3,89.34,89.24,89.27,10620.0,89.3,89.34,89.24,89.27,10620.0
2016-06-20 15:10:00,89.3,89.35,89.15,89.17,12460.0,89.3,89.35,89.15,89.17,12460.0
2016-06-20 15:20:00,89.19,89.22,89.06,89.09,12913.0,89.19,89.22,89.06,89.09,12913.0
2016-06-20 15:30:00,89.09,89.21,89.08,89.21,17671.0,89.09,89.21,89.08,89.21,17671.0
2016-06-20 15:40:00,89.21,89.25,89.09,89.12,26623.0,89.21,89.25,89.09,89.12,26623.0
2016-06-20 15:50:00,89.22,89.25,89.1,89.12,76627.0,89.22,89.25,89.1,89.12,76627.0
2016-06-21 09:30:00,89.13,89.5,88.83,89.34,6531.0,89.13,89.5,88.83,89.34,6531.0
2016-06-21 09:40:00,89.44,89.44,88.97,89.19,112845.0,89.44,89.44,88.97,89.19,112845.0
2016-06-21 09:50:00,89.14,89.19,89.01,89.06,4700.0,89.14,89.19,89.01,89.06,4700.0
2016-06-21 10:00:00,89.09,89.14,88.99,89.09,7539.0,89.09,89.14,88.99,89.09,7539.0
2016-06-21 10:10:00,89.06,89.44,89.06,89.32,13350.0,89.06,89.44,89.06,89.32,13350.0
2016-06-21 10:20:00,89.3,89.3,89.03,89.2,9700.0,89.3,89.3,89.03,89.2,9700.0
2016-06-21 10:30:00,89.19,89.2,89.0,89.04,10400.0,89.19,89.2,89.0,89.04,10400.0
2016-06-21 10:40:00,89.05,89.13,88.99,89.01,13200.0,89.05,89.13,88.99,89.01,13200.0
2016-06-21 10:50:00,89.01,89.08,88.95,89.0,17145.0,89.01,89.08,88.95,89.0,17145.0
2016-06-21 11:00:00,88.98,89.15,88.97,89.03,9455.0,88.98,89.15,88.97,89.03,9455.0
2016-06-21 11:10:00,89.0,89.21,88.99,89.21,4800.0,89.0,89.21,88.99,89.21,4800.0
2016-06-21 11:20:00,89.19,89.19,89.05,89.07,7100.0,89.19,89.19,89.05,89.07,7100.0
2016-06-21 11:30:00,89.06,89.08,89.0,89.05,9613.0,89.06,89.08,89.0,89.05,9613.0
2016-06-21 11:40:00,89.06,89.11,88.99,89.04,4200.0,89.06,89.11,88.99,89.04,4200.0
2016-06-21 11:50:00,89.08,89.19,88.99,89.17,6350.0,89.08,89.19,88.99,89.17,6350.0
2016-06-21 12:00:00,89.15,89.17,89.1,89.14,7400.0,89.15,89.17,89.1,89.14,7400.0
2016-06-21 12:10:00,89.14,89.23,89.07,89.23,7337.0,89.14,89.23,89.07,89.23,7337.0
2016-06-21 12:20:00,89.22,89.34,89.22,89.28,6058.0,89.22,89.34,89.22,89.28,6058.0
2016-06-21 12:30:00,89.3,89.42,89.27,89.37,6481.0,89.3,89.42,89.27,89.37,6481.0
2016-06-21 12:40:00,89.37,89.41,89.31,89.31,5087.0,89.37,89.41,89.31,89.31,5087.0
2016-06-21 12:50:00,89.31,89.36,89.29,89.32,5254.0,89.31,89.36,89.29,89.32,5254.0
2016-06-21 13:00:00,89.31,89.37,89.26,89.37,6500.0,89.31,89.37,89.26,89.37,6500.0
2016-06-21 13:10:00,89.35,89.44,89.35,89.41,4606.0,89.35,89.44,89.35,89.41,4606.0
2016-06-21 13:20:00,89.41,89.44,89.38,89.42,6002.0,89.41,89.44,89.38,89.42,6002.0
2016-06-21 13:30:00,89.44,89.49,89.42,89.45,13881.0,89.44,89.49,89.42,89.45,13881.0
2016-06-21 13:40:00,89.45,89.49,89.43,89.45,8996.0,89.45,89.49,89.43,89.45,8996.0
2016-06-21 13:50:00,89.44,89.62,89.44,89.62,4100.0,89.44,89.62,89.44,89.62,4100.0
2016-06-21 14:00:00,89.63,89.63,89.55,89.61,6000.0,89.63,89.63,89.55,89.61,6000.0
2016-06-21 14:10:00,89.62,89.69,89.6,89.69,5855.0,89.62,89.69,89.6,89.69,5855.0
2016-06-21 14:20:00,89.67,89.75,89.61,89.63,10004.0,89.67,89.75,89.61,89.63,10004.0
2016-06-21 14:30:00,89.63,89.82,89.54,89.73,20909.0,89.63,89.82,89.54,89.73,20909.0
2016-06-21 14:40:00,89.76,89.77,89.67,89.7,8396.0,89.76,89.77,89.67,89.7,8396.0
2016-06-21 14:50:00,89.7,89.72,89.65,89.68,9320.0,89.7,89.72,89.65,89.68,9320.0
2016-06-21 15:00:00,89.68,89.68,89.52,89.57,20109.0,89.68,89.68,89.52,89.57,20109.0
2016-06-21 15:10:00,89.59,89.73,89.59,89.66,18854.0,89.59,89.73,89.59,89.66,18854.0
2016-06-21 15:20:00,89.66,89.74,89.63,89.72,20555.0,89.66,89.74,89.63,89.72,20555.0
2016-06-21 15:30:00,89.72,89.76,89.68,89.73,16000.0,89.72,89.76,89.68,89.73,16000.0
2016-06-21 15:40:00,89.74,89.75,89.62,89.69,14695.0,89.74,89.75,89.62,89.69,14695.0
2016-06-21 15:50:00,89.69,89.76,89.63,89.65,32312.0,89.69,89.76,89.63,89.65,32312.0
2016-06-22 09:30:00,89.81,89.87,89.19,89.77,2763.0,89.81,89.87,89.19,89.77,2763.0
2016-06-22 09:40:00,89.95,89.95,89.7,89.71,2500.0,89.95,89.95,89.7,89.71,2500.0
2016-06-22 09:50:00,89.74,90.01,89.63,89.8,37637.0,89.74,90.01,89.63,89.8,37637.0
2016-06-22 10:00:00,89.88,89.88,89.7,89.7,7520.0,89.88,89.88,89.7,89.7,7520.0
2016-06-22 10:10:00,89.67,89.81,89.66,89.7,5900.0,89.67,89.81,89.66,89.7,5900.0
2016-06-22 10:20:00,89.69,89.8,89.67,89.71,13708.0,89.69,89.8,89.67,89.71,13708.0
2016-06-22 10:30:00,89.7,90.08,89.67,90.03,20715.0,89.7,90.08,89.67,90.03,20715.0
2016-06-22 10:40:00,90.01,90.43,90.01,90.42,5603.0,90.01,90.43,90.01,90.42,5603.0
2016-06-22 10:50:00,90.48,90.56,90.35,90.36,6264.0,90.48,90.56,90.35,90.36,6264.0
2016-06-22 11:00:00,90.36,90.49,90.35,90.36,6018.0,90.36,90.49,90.35,90.36,6018.0
2016-06-22 11:10:00,90.36,90.48,90.22,90.48,4606.0,90.36,90.48,90.22,90.48,4606.0
2016-06-22 11:20:00,90.45,90.5,90.34,90.48,4300.0,90.45,90.5,90.34,90.48,4300.0
2016-06-22 11:30:00,90.43,90.45,90.18,90.37,5954.0,90.43,90.45,90.18,90.37,5954.0
2016-06-22 11:40:00,90.37,90.51,90.27,90.51,5300.0,90.37,90.51,90.27,90.51,5300.0
2016-06-22 11:50:00,90.49,90.56,90.47,90.52,3877.0,90.49,90.56,90.47,90.52,3877.0
2016-06-22 12:00:00,90.54,90.57,90.41,90.41,3630.0,90.54,90.57,90.41,90.41,3630.0
2016-06-22 12:10:00,90.43,90.5,90.41,90.43,6378.0,90.43,90.5,90.41,90.43,6378.0
2016-06-22 12:20:00,90.36,90.39,90.1,90.17,5328.0,90.36,90.39,90.1,90.17,5328.0
2016-06-22 12:30:00,90.17,90.17,90.08,90.08,3274.0,90.17,90.17,90.08,90.08,3274.0
2016-06-22 12:40:00,90.04,90.12,90.03,90.07,7701.0,90.04,90.12,90.03,90.07,7701.0
2016-06-22 12:50:00,90.09,90.11,90.02,90.06,5516.0,90.09,90.11,90.02,90.06,5516.0
2016-06-22 13:00:00,90.04,90.08,90.0,90.0,4800.0,90.04,90.08,90.0,90.0,4800.0
2016-06-22 13:10:00,89.99,89.99,89.91,89.91,4707.0,89.99,89.99,89.91,89.91,4707.0
2016-06-22 13:20:00,89.97,90.06,89.94,90.04,6034.0,89.97,90.06,89.94,90.04,6034.0
2016-06-22 13:30:00,90.01,90.1,89.99,90.1,4700.0,90.01,90.1,89.99,90.1,4700.0
2016-06-22 13:40:00,90.15,90.22,90.08,90.2,6432.0,90.15,90.22,90.08,90.2,6432.0
2016-06-22 13:50:00,90.29,90.3,90.19,90.21,5624.0,90.29,90.3,90.19,90.21,5624.0
2016-06-22 14:00:00,90.22,90.25,90.15,90.18,6416.0,90.22,90.25,90.15,90.18,6416.0
2016-06-22 14:10:00,90.14,90.21,90.12,90.19,3774.0,90.14,90.21,90.12,90.19,3774.0
2016-06-22 14:20:00,90.13,90.2,90.12,90.15,7336.0,90.13,90.2,90.12,90.15,7336.0
2016-06-22 14:30:00,90.14,90.15,90.02,90.06,5200.0,90.14,90.15,90.02,90.06,5200.0
2016-06-22 14:40:00,90.07,90.11,90.02,90.05,3513.0,90.07,90.11,90.02,90.05,3513.0
2016-06-22 14:50:00,90.1,90.21,90.03,90.19,7357.0,90.1,90.21,90.03,90.19,7357.0
2016-06-22 15:00:00,90.21,90.28,90.14,90.15,6016.0,90.21,90.28,90.14,90.15,6016.0
2016-06-22 15:10:00,90.1,90.14,90.08,90.14,7045.0,90.1,90.14,90.08,90.14,7045.0
2016-06-22 15:20:00,90.12,90.12,89.92,89.92,6672.0,90.12,90.12,89.92,89.92,6672.0
2016-06-22 15:30:00,89.94,90.07,89.93,90.06,12942.0,89.94,90.07,89.93,90.06,12942.0
2016-06-22 15:40:00,90.09,90.12,90.04,90.08,12838.0,90.09,90.12,90.04,90.08,12838.0
2016-06-22 15:50:00,90.11,90.2,89.98,90.04,35159.0,90.11,90.2,89.98,90.04,35159.0
2016-06-23 09:30:00,90.59,90.59,89.25,90.26,7928.0,90.59,90.59,89.25,90.26,7928.0
2016-06-23 09:40:00,90.3,90.47,90.22,90.3,5200.0,90.3,90.47,90.22,90.3,5200.0
2016-06-23 09:50:00,90.31,90.97,90.18,90.97,14091.0,90.31,90.97,90.18,90.97,14091.0
2016-06-23 10:00:00,90.92,91.13,90.8,90.85,11209.0,90.92,91.13,90.8,90.85,11209.0
2016-06-23 10:10:00,90.87,91.02,90.85,90.93,8680.0,90.87,91.02,90.85,90.93,8680.0
2016-06-23 10:20:00,90.93,91.11,90.86,90.86,13250.0,90.93,91.11,90.86,90.86,13250.0
2016-06-23 10:30:00,90.9,90.98,90.84,90.95,13032.0,90.9,90.98,90.84,90.95,13032.0
2016-06-23 10:40:00,90.95,91.04,90.92,90.98,11500.0,90.95,91.04,90.92,90.98,11500.0
2016-06-23 10:50:00,91.02,91.06,90.93,90.94,13193.0,91.02,91.06,90.93,90.94,13193.0
2016-06-23 11:00:00,90.95,91.11,90.95,91.11,5794.0,90.95,91.11,90.95,91.11,5794.0
2016-06-23 11:10:00,91.11,91.33,91.1,91.33,8599.0,91.11,91.33,91.1,91.33,8599.0
2016-06-23 11:20:00,91.32,91.45,91.29,91.41,9977.0,91.32,91.45,91.29,91.41,9977.0
2016-06-23 11:30:00,91.43,91.45,91.33,91.34,8630.0,91.43,91.45,91.33,91.34,8630.0
2016-06-23 11:40:00,91.36,91.39,91.26,91.39,5400.0,91.36,91.39,91.26,91.39,5400.0
2016-06-23 11:50:00,91.47,91.48,91.34,91.34,5918.0,91.47,91.48,91.34,91.34,5918.0
2016-06-23 12:00:00,91.36,91.39,91.28,91.35,6636.0,91.36,91.39,91.28,91.35,6636.0
2016-06-23 12:10:00,91.36,91.45,91.36,91.43,10515.0,91.36,91.45,91.36,91.43,10515.0
2016-06-23 12:20:00,91.47,91.47,91.37,91.4,3800.0,91.47,91.47,91.37,91.4,3800.0
2016-06-23 12:30:00,91.44,91.47,91.4,91.43,4500.0,91.44,91.47,91.4,91.43,4500.0
2016-06-23 12:40:00,91.43,91.48,91.37,91.4,5350.0,91.43,91.48,91.37,91.4,5350.0
2016-06-23 12:50:00,91.36,91.43,91.35,91.4,5161.0,91.36,91.43,91.35,91.4,5161.0
2016-06-23 13:00:00,91.41,91.47,91.36,91.46,6010.0,91.41,91.47,91.36,91.46,6010.0
2016-06-23 13:10:00,91.45,91.5,91.4,91.5,5875.0,91.45,91.5,91.4,91.5,5875.0
2016-06-23 13:20:00,91.54,91.54,91.44,91.5,5200.0,91.54,91.54,91.44,91.5,5200.0
2016-06-23 13:30:00,91.48,91.48,91.31,91.32,5200.0,91.48,91.48,91.31,91.32,5200.0
2016-06-23 13:40:00,91.32,91.41,91.3,91.36,5874.0,91.32,91.41,91.3,91.36,5874.0
2016-06-23 13:50:00,91.33,91.42,91.33,91.41,6158.0,91.33,91.42,91.33,91.41,6158.0
2016-06-23 14:00:00,91.42,91.47,91.37,91.44,6000.0,91.42,91.47,91.37,91.44,6000.0
2016-06-23 14:10:00,91.44,91.55,91.44,91.5,7150.0,91.44,91.55,91.44,91.5,7150.0
2016-06-23 14:20:00,91.49,91.55,91.45,91.55,6303.0,91.49,91.55,91.45,91.55,6303.0
2016-06-23 14:30:00,91.56,91.62,91.52,91.62,5904.0,91.56,91.62,91.52,91.62,5904.0
2016-06-23 14:40:00,91.6,91.72,91.59,91.7,7240.0,91.6,91.72,91.59,91.7,7240.0
2016-06-23 14:50:00,91.69,91.74,91.62,91.62,8350.0,91.69,91.74,91.62,91.62,8350.0
2016-06-23 15:00:00,91.66,91.67,91.58,91.59,8353.0,91.66,91.67,91.58,91.59,8353.0
2016-06-23 15:10:00,91.58,91.59,91.49,91.49,10473.0,91.58,91.59,91.49,91.49,10473.0
2016-06-23 15:20:00,91.48,91.51,91.41,91.47,11727.0,91.48,91.51,91.41,91.47,11727.0
2016-06-23 15:30:00,91.47,91.53,91.43,91.47,15109.0,91.47,91.53,91.43,91.47,15109.0
2016-06-23 15:40:00,91.47,91.65,91.45,91.65,18106.0,91.47,91.65,91.45,91.65,18106.0
2016-06-23 15:50:00,91.64,91.73,91.55,91.67,78902.0,91.64,91.73,91.55,91.67,78902.0
2016-06-24 09:30:00,88.88,89.15,88.23,88.66,17197.0,88.88,89.15,88.23,88.66,17197.0
2016-06-24 09:40:00,88.83,89.3,88.77,89.11,19803.0,88.83,89.3,88.77,89.11,19803.0
2016-06-24 09:50:00,89.09,89.2,88.85,88.94,26590.0,89.09,89.2,88.85,88.94,26590.0
2016-06-24 10:00:00,88.92,89.22,88.9,89.21,40421.0,88.92,89.22,88.9,89.21,40421.0
2016-06-24 10:10:00,89.22,89.29,89.11,89.22,22881.0,89.22,89.29,89.11,89.22,22881.0
2016-06-24 10:20:00,89.25,89.37,89.12,89.27,21056.0,89.25,89.37,89.12,89.27,21056.0
2016-06-24 10:30:00,89.25,89.47,89.25,89.47,15292.0,89.25,89.47,89.25,89.47,15292.0
2016-06-24 10:40:00,89.49,89.59,89.34,89.56,11685.0,89.49,89.59,89.34,89.56,11685.0
2016-06-24 10:50:00,89.57,89.77,89.57,89.57,7480.0,89.57,89.77,89.57,89.57,7480.0
2016-06-24 11:00:00,89.57,89.63,89.16,89.23,37344.0,89.57,89.63,89.16,89.23,37344.0
2016-06-24 11:10:00,89.2,89.24,89.03,89.04,37103.0,89.2,89.24,89.03,89.04,37103.0
2016-06-24 11:20:00,89.06,89.07,88.85,89.01,7205.0,89.06,89.07,88.85,89.01,7205.0
2016-06-24 11:30:00,89.0,89.05,88.86,88.9,8352.0,89.0,89.05,88.86,88.9,8352.0
2016-06-24 11:40:00,88.92,89.09,88.84,88.97,8959.0,88.92,89.09,88.84,88.97,8959.0
2016-06-24 11:50:00,88.96,89.03,88.9,89.02,4824.0,88.96,89.03,88.9,89.02,4824.0
2016-06-24 12:00:00,89.03,89.03,88.8,88.82,5600.0,89.03,89.03,88.8,88.82,5600.0
2016-06-24 12:10:00,88.79,88.81,88.62,88.7,4900.0,88.79,88.81,88.62,88.7,4900.0
2016-06-24 12:20:00,88.73,88.78,88.66,88.71,3581.0,88.73,88.78,88.66,88.71,3581.0
2016-06-24 12:30:00,88.71,88.74,88.59,88.59,7572.0,88.71,88.74,88.59,88.59,7572.0
2016-06-24 12:40:00,88.57,88.58,88.29,88.29,7900.0,88.57,88.58,88.29,88.29,7900.0
2016-06-24 12:50:00,88.3,88.39,88.25,88.29,4180.0,88.3,88.39,88.25,88.29,4180.0
2016-06-24 13:00:00,88.29,88.35,88.25,88.3,4454.0,88.29,88.35,88.25,88.3,4454.0
2016-06-24 13:10:00,88.27,88.44,88.26,88.36,5455.0,88.27,88.44,88.26,88.36,5455.0
2016-06-24 13:20:00,88.43,88.44,88.32,88.41,4200.0,88.43,88.44,88.32,88.41,4200.0
2016-06-24 13:30:00,88.41,88.66,88.39,88.63,5000.0,88.41,88.66,88.39,88.63,5000.0
2016-06-24 13:40:00,88.58,88.6,88.38,88.41,7621.0,88.58,88.6,88.38,88.41,7621.0
2016-06-24 13:50:00,88.43,88.55,88.38,88.54,6400.0,88.43,88.55,88.38,88.54,6400.0
2016-06-24 14:00:00,88.53,88.61,88.48,88.5,7815.0,88.53,88.61,88.48,88.5,7815.0
2016-06-24 14:10:00,88.5,88.53,88.41,88.43,7038.0,88.5,88.53,88.41,88.43,7038.0
2016-06-24 14:20:00,88.43,88.46,88.15,88.17,7199.0,88.43,88.46,88.15,88.17,7199.0
2016-06-24 14:30:00,88.14,88.14,87.93,88.06,10008.0,88.14,88.14,87.93,88.06,10008.0
2016-06-24 14:40:00,88.05,88.06,87.91,87.99,7790.0,88.05,88.06,87.91,87.99,7790.0
2016-06-24 14:50:00,88.01,88.36,88.0,88.18,14453.0,88.01,88.36,88.0,88.18,14453.0
2016-06-24 15:00:00,88.16,88.27,88.0,88.0,15348.0,88.16,88.27,88.0,88.0,15348.0
2016-06-24 15:10:00,88.0,88.0,87.72,87.72,11587.0,88.0,88.0,87.72,87.72,11587.0
2016-06-24 15:20:00,87.73,87.77,87.68,87.76,14414.0,87.73,87.77,87.68,87.76,14414.0
2016-06-24 15:30:00,87.75,88.0,87.74,87.79,24752.0,87.75,88.0,87.74,87.79,24752.0
2016-06-24 15:40:00,87.8,88.13,87.77,88.03,33005.0,87.8,88.13,87.77,88.03,33005.0
2016-06-24 15:50:00,87.97,88.14,87.74,87.79,115842.0,87.97,88.14,87.74,87.79,115842.0
2016-06-27 09:30:00,87.52,88.63,87.52,87.62,25017.0,87.52,88.63,87.52,87.62,25017.0
2016-06-27 09:40:00,87.72,87.75,87.29,87.3,8800.0,87.72,87.75,87.29,87.3,8800.0
2016-06-27 09:50:00,87.31,87.52,87.06,87.19,45419.0,87.31,87.52,87.06,87.19,45419.0
2016-06-27 10:00:00,87.16,87.42,87.08,87.12,8110.0,87.16,87.42,87.08,87.12,8110.0
2016-06-27 10:10:00,87.16,87.2,86.81,86.97,12656.0,87.16,87.2,86.81,86.97,12656.0
2016-06-27 10:20:00,86.91,87.03,86.59,86.6,11280.0,86.91,87.03,86.59,86.6,11280.0
2016-06-27 10:30:00,86.6,86.72,86.46,86.57,13072.0,86.6,86.72,86.46,86.57,13072.0
2016-06-27 10:40:00,86.61,86.91,86.61,86.8,29779.0,86.61,86.91,86.61,86.8,29779.0
2016-06-27 10:50:00,86.78,86.8,86.27,86.27,8674.0,86.78,86.8,86.27,86.27,8674.0
2016-06-27 11:00:00,86.22,86.4,86.17,86.34,16355.0,86.22,86.4,86.17,86.34,16355.0
2016-06-27 11:10:00,86.31,86.33,86.05,86.06,7756.0,86.31,86.33,86.05,86.06,7756.0
2016-06-27 11:20:00,86.1,86.47,85.98,86.45,9654.0,86.1,86.47,85.98,86.45,9654.0
2016-06-27 11:30:00,86.41,86.45,86.34,86.42,6400.0,86.41,86.45,86.34,86.42,6400.0
2016-06-27 11:40:00,86.41,86.74,86.41,86.66,11050.0,86.41,86.74,86.41,86.66,11050.0
2016-06-27 11:50:00,86.67,86.82,86.55,86.69,6500.0,86.67,86.82,86.55,86.69,6500.0
2016-06-27 12:00:00,86.68,86.82,86.64,86.77,17159.0,86.68,86.82,86.64,86.77,17159.0
2016-06-27 12:10:00,86.78,86.84,86.67,86.75,8970.0,86.78,86.84,86.67,86.75,8970.0
2016-06-27 12:20:00,86.74,86.94,86.7,86.91,6300.0,86.74,86.94,86.7,86.91,6300.0
2016-06-27 12:30:00,86.94,86.96,86.71,86.73,3900.0,86.94,86.96,86.71,86.73,3900.0
2016-06-27 12:40:00,86.65,86.76,86.63,86.74,7147.0,86.65,86.76,86.63,86.74,7147.0
2016-06-27 12:50:00,86.75,86.87,86.68,86.85,4300.0,86.75,86.87,86.68,86.85,4300.0
2016-06-27 13:00:00,86.85,86.98,86.82,86.89,4300.0,86.85,86.98,86.82,86.89,4300.0
2016-06-27 13:10:00,86.89,87.02,86.85,87.0,2700.0,86.89,87.02,86.85,87.0,2700.0
2016-06-27 13:20:00,86.97,87.11,86.97,87.01,3783.0,86.97,87.11,86.97,87.01,3783.0
2016-06-27 13:30:00,87.01,87.03,86.82,86.88,5518.0,87.01,87.03,86.82,86.88,5518.0
2016-06-27 13:40:00,86.86,86.89,86.65,86.65,4941.0,86.86,86.89,86.65,86.65,4941.0
2016-06-27 13:50:00,86.65,86.76,86.61,86.7,5950.0,86.65,86.76,86.61,86.7,5950.0
2016-06-27 14:00:00,86.68,86.72,86.55,86.62,6000.0,86.68,86.72,86.55,86.62,6000.0
2016-06-27 14:10:00,86.64,86.71,86.52,86.53,7319.0,86.64,86.71,86.52,86.53,7319.0
2016-06-27 14:20:00,86.55,86.73,86.54,86.73,9270.0,86.55,86.73,86.54,86.73,9270.0
2016-06-27 14:30:00,86.73,86.73,86.6,86.6,7304.0,86.73,86.73,86.6,86.6,7304.0
2016-06-27 14:40:00,86.65,86.7,86.48,86.57,9345.0,86.65,86.7,86.48,86.57,9345.0
2016-06-27 14:50:00,86.56,86.59,86.47,86.54,29354.0,86.56,86.59,86.47,86.54,29354.0
2016-06-27 15:00:00,86.57,86.67,86.53,86.56,16743.0,86.57,86.67,86.53,86.56,16743.0
2016-06-27 15:10:00,86.58,86.68,86.46,86.46,8114.0,86.58,86.68,86.46,86.46,8114.0
2016-06-27 15:20:00,86.47,86.47,86.25,86.39,13925.0,86.47,86.47,86.25,86.39,13925.0
2016-06-27 15:30:00,86.37,86.81,86.37,86.8,16650.0,86.37,86.81,86.37,86.8,16650.0
2016-06-27 15:40:00,86.81,86.86,86.72,86.86,19920.0,86.81,86.86,86.72,86.86,19920.0
2016-06-27 15:50:00,86.85,86.89,86.6,86.62,34871.0,86.85,86.89,86.6,86.62,34871.0
2016-06-28 09:30:00,87.83,88.05,87.06,87.59,29606.0,87.83,88.05,87.06,87.59,29606.0
2016-06-28 09:40:00,87.62,87.64,87.22,87.48,20050.0,87.62,87.64,87.22,87.48,20050.0
2016-06-28 09:50:00,87.49,87.59,87.34,87.41,13668.0,87.49,87.59,87.34,87.41,13668.0
2016-06-28 10:00:00,87.37,87.65,87.0,87.12,10929.0,87.37,87.65,87.0,87.12,10929.0
2016-06-28 10:10:00,87.09,87.16,86.93,87.1,14595.0,87.09,87.16,86.93,87.1,14595.0
2016-06-28 10:20:00,87.1,87.18,86.84,86.86,9450.0,87.1,87.18,86.84,86.86,9450.0
2016-06-28 10:30:00,86.91,87.36,86.91,87.34,23757.0,86.91,87.36,86.91,87.34,23757.0
2016-06-28 10:40:00,87.33,87.6,87.27,87.53,9386.0,87.33,87.6,87.27,87.53,9386.0
2016-06-28 10:50:00,87.55,87.8,87.51,87.55,10157.0,87.55,87.8,87.51,87.55,10157.0
2016-06-28 11:00:00,87.57,87.61,87.17,87.3,11428.0,87.57,87.61,87.17,87.3,11428.0
2016-06-28 11:10:00,87.22,87.58,87.22,87.58,5415.0,87.22,87.58,87.22,87.58,5415.0
2016-06-28 11:20:00,87.52,87.53,87.27,87.3,6100.0,87.52,87.53,87.27,87.3,6100.0
2016-06-28 11:30:00,87.34,87.49,87.34,87.42,6200.0,87.34,87.49,87.34,87.42,6200.0
2016-06-28 11:40:00,87.43,87.78,87.43,87.78,4710.0,87.43,87.78,87.43,87.78,4710.0
2016-06-28 11:50:00,87.74,87.81,87.72,87.72,7300.0,87.74,87.81,87.72,87.72,7300.0
2016-06-28 12:00:00,87.7,87.74,87.59,87.63,5214.0,87.7,87.74,87.59,87.63,5214.0
2016-06-28 12:10:00,87.63,87.75,87.62,87.69,6170.0,87.63,87.75,87.62,87.69,6170.0
2016-06-28 12:20:00,87.7,87.74,87.59,87.68,4600.0,87.7,87.74,87.59,87.68,4600.0
2016-06-28 12:30:00,87.72,87.85,87.67,87.85,4600.0,87.72,87.85,87.67,87.85,4600.0
2016-06-28 12:40:00,87.88,88.01,87.83,88.01,9634.0,87.88,88.01,87.83,88.01,9634.0
2016-06-28 12:50:00,87.99,88.01,87.78,87.78,8021.0,87.99,88.01,87.78,87.78,8021.0
2016-06-28 13:00:00,87.73,87.86,87.66,87.72,8892.0,87.73,87.86,87.66,87.72,8892.0
2016-06-28 13:10:00,87.75,87.9,87.64,87.65,8049.0,87.75,87.9,87.64,87.65,8049.0
2016-06-28 13:20:00,87.64,87.78,87.55,87.67,8800.0,87.64,87.78,87.55,87.67,8800.0
2016-06-28 13:30:00,87.67,87.73,87.56,87.71,10068.0,87.67,87.73,87.56,87.71,10068.0
2016-06-28 13:40:00,87.7,87.82,87.68,87.78,5995.0,87.7,87.82,87.68,87.78,5995.0
2016-06-28 13:50:00,87.75,87.85,87.72,87.75,9056.0,87.75,87.85,87.72,87.75,9056.0
2016-06-28 14:00:00,87.76,87.8,87.66,87.68,7665.0,87.76,87.8,87.66,87.68,7665.0
2016-06-28 14:10:00,87.7,87.86,87.6,87.86,9100.0,87.7,87.86,87.6,87.86,9100.0
2016-06-28 14:20:00,87.83,87.97,87.81,87.97,5314.0,87.83,87.97,87.81,87.97,5314.0
2016-06-28 14:30:00,87.94,88.17,87.91,88.14,11236.0,87.94,88.17,87.91,88.14,11236.0
2016-06-28 14:40:00,88.11,88.15,88.05,88.15,9245.0,88.11,88.15,88.05,88.15,9245.0
2016-06-28 14:50:00,88.19,88.41,88.18,88.35,11772.0,88.19,88.41,88.18,88.35,11772.0
2016-06-28 15:00:00,88.34,88.41,88.32,88.36,8944.0,88.34,88.41,88.32,88.36,8944.0
2016-06-28 15:10:00,88.35,88.55,88.35,88.35,8215.0,88.35,88.55,88.35,88.35,8215.0
2016-06-28 15:20:00,88.34,88.34,88.17,88.22,21900.0,88.34,88.34,88.17,88.22,21900.0
2016-06-28 15:30:00,88.23,88.38,88.15,88.38,17694.0,88.23,88.38,88.15,88.38,17694.0
2016-06-28 15:40:00,88.39,88.43,88.35,88.39,14154.0,88.39,88.43,88.35,88.39,14154.0
2016-06-28 15:50:00,88.41,88.53,88.35,88.5,35801.0,88.41,88.53,88.35,88.5,35801.0
2016-06-29 09:30:00,89.5,89.91,89.1,89.56,34140.0,89.5,89.91,89.1,89.56,34140.0
2016-06-29 09:40:00,89.56,89.67,89.49,89.65,6683.0,89.56,89.67,89.49,89.65,6683.0
2016-06-29 09:50:00,89.65,89.84,89.65,89.76,15703.0,89.65,89.84,89.65,89.76,15703.0
2016-06-29 10:00:00,89.74,89.89,89.67,89.85,11000.0,89.74,89.89,89.67,89.85,11000.0
2016-06-29 10:10:00,89.91,90.23,89.91,90.23,9903.0,89.91,90.23,89.91,90.23,9903.0
2016-06-29 10:20:00,90.29,90.39,90.2,90.21,10111.0,90.29,90.39,90.2,90.21,10111.0
2016-06-29 10:30:00,90.19,90.29,89.95,89.96,9350.0,90.19,90.29,89.95,89.96,9350.0
2016-06-29 10:40:00,89.97,90.06,89.91,90.06,9800.0,89.97,90.06,89.91,90.06,9800.0
2016-06-29 10:50:00,90.03,90.14,89.99,90.14,8129.0,90.03,90.14,89.99,90.14,8129.0
2016-06-29 11:00:00,90.13,90.15,90.02,90.02,7150.0,90.13,90.15,90.02,90.02,7150.0
2016-06-29 11:10:00,90.04,90.27,90.04,90.1,8858.0,90.04,90.27,90.04,90.1,8858.0
2016-06-29 11:20:00,90.08,90.18,90.03,90.1,5603.0,90.08,90.18,90.03,90.1,5603.0
2016-06-29 11:30:00,90.12,90.24,90.08,90.24,8115.0,90.12,90.24,90.08,90.24,8115.0
2016-06-29 11:40:00,90.23,90.33,90.23,90.27,4800.0,90.23,90.33,90.23,90.27,4800.0
2016-06-29 11:50:00,90.27,90.37,90.27,90.36,5693.0,90.27,90.37,90.27,90.36,5693.0
2016-06-29 12:00:00,90.32,90.38,90.26,90.38,6798.0,90.32,90.38,90.26,90.38,6798.0
2016-06-29 12:10:00,90.39,90.5,90.39,90.5,4137.0,90.39,90.5,90.39,90.5,4137.0
2016-06-29 12:20:00,90.49,90.62,90.49,90.62,8721.0,90.49,90.62,90.49,90.62,8721.0
2016-06-29 12:30:00,90.61,90.66,90.54,90.6,7323.0,90.61,90.66,90.54,90.6,7323.0
2016-06-29 12:40:00,90.59,90.64,90.44,90.47,13122.0,90.59,90.64,90.44,90.47,13122.0
2016-06-29 12:50:00,90.47,90.47,90.3,90.39,18186.0,90.47,90.47,90.3,90.39,18186.0
2016-06-29 13:00:00,90.39,90.46,90.31,90.31,5154.0,90.39,90.46,90.31,90.31,5154.0
2016-06-29 13:10:00,90.29,90.45,90.25,90.43,9148.0,90.29,90.45,90.25,90.43,9148.0
2016-06-29 13:20:00,90.47,90.52,90.32,90.38,5700.0,90.47,90.52,90.32,90.38,5700.0
2016-06-29 13:30:00,90.41,90.48,90.38,90.41,4950.0,90.41,90.48,90.38,90.41,4950.0
2016-06-29 13:40:00,90.43,90.46,90.39,90.39,4710.0,90.43,90.46,90.39,90.39,4710.0
2016-06-29 13:50:00,90.38,90.43,90.35,90.42,5561.0,90.38,90.43,90.35,90.42,5561.0
2016-06-29 14:00:00,90.4,90.45,90.31,90.43,8823.0,90.4,90.45,90.31,90.43,8823.0
2016-06-29 14:10:00,90.46,90.52,90.43,90.51,9290.0,90.46,90.52,90.43,90.51,9290.0
2016-06-29 14:20:00,90.53,90.69,90.52,90.63,10100.0,90.53,90.69,90.52,90.63,10100.0
2016-06-29 14:30:00,90.65,90.7,90.61,90.66,8310.0,90.65,90.7,90.61,90.66,8310.0
2016-06-29 14:40:00,90.64,90.8,90.64,90.71,13100.0,90.64,90.8,90.64,90.71,13100.0
2016-06-29 14:50:00,90.73,90.84,90.66,90.84,12152.0,90.73,90.84,90.66,90.84,12152.0
2016-06-29 15:00:00,90.84,90.97,90.81,90.96,16740.0,90.84,90.97,90.81,90.96,16740.0
2016-06-29 15:10:00,90.96,91.07,90.93,91.07,22126.0,90.96,91.07,90.93,91.07,22126.0
2016-06-29 15:20:00,91.08,91.14,91.02,91.14,16552.0,91.08,91.14,91.02,91.14,16552.0
2016-06-29 15:30:00,91.15,91.15,91.0,91.0,16366.0,91.15,91.15,91.0,91.0,16366.0
2016-06-29 15:40:00,91.01,91.06,90.99,91.03,21501.0,91.01,91.06,90.99,91.03,21501.0
2016-06-29 15:50:00,91.06,91.15,91.02,91.11,68464.0,91.06,91.15,91.02,91.11,68464.0
2016-06-30 09:30:00,91.6,91.78,91.37,91.47,13262.0,91.6,91.78,91.37,91.47,13262.0
2016-06-30 09:40:00,91.5,91.72,91.43,91.59,18570.0,91.5,91.72,91.43,91.59,18570.0
2016-06-30 09:50:00,91.58,91.59,91.11,91.2,9810.0,91.58,91.59,91.11,91.2,9810.0
2016-06-30 10:00:00,91.18,91.21,90.82,90.91,10005.0,91.18,91.21,90.82,90.91,10005.0
2016-06-30 10:10:00,90.9,90.94,90.7,90.75,13367.0,90.9,90.94,90.7,90.75,13367.0
2016-06-30 10:20:00,90.74,90.89,90.7,90.74,12026.0,90.74,90.89,90.7,90.74,12026.0
2016-06-30 10:30:00,90.77,91.13,90.7,91.13,6620.0,90.77,91.13,90.7,91.13,6620.0
2016-06-30 10:40:00,91.1,91.12,90.99,91.08,13083.0,91.1,91.12,90.99,91.08,13083.0
2016-06-30 10:50:00,91.1,91.25,91.0,91.25,11196.0,91.1,91.25,91.0,91.25,11196.0
2016-06-30 11:00:00,91.25,91.5,91.16,91.5,8860.0,91.25,91.5,91.16,91.5,8860.0
2016-06-30 11:10:00,91.53,91.53,91.2,91.2,7925.0,91.53,91.53,91.2,91.2,7925.0
2016-06-30 11:20:00,91.23,91.46,91.2,91.43,5715.0,91.23,91.46,91.2,91.43,5715.0
2016-06-30 11:30:00,91.45,91.64,91.45,91.64,5897.0,91.45,91.64,91.45,91.64,5897.0
2016-06-30 11:40:00,91.59,91.63,91.47,91.55,10234.0,91.59,91.63,91.47,91.55,10234.0
2016-06-30 11:50:00,91.55,91.77,91.53,91.63,10428.0,91.55,91.77,91.53,91.63,10428.0
2016-06-30 12:00:00,91.72,91.81,91.68,91.76,5000.0,91.72,91.81,91.68,91.76,5000.0
2016-06-30 12:10:00,91.81,92.01,91.81,92.0,5944.0,91.81,92.01,91.81,92.0,5944.0
2016-06-30 12:20:00,92.0,92.23,91.98,92.2,8230.0,92.0,92.23,91.98,92.2,8230.0
2016-06-30 12:30:00,92.17,92.27,92.16,92.16,3538.0,92.17,92.27,92.16,92.16,3538.0
2016-06-30 12:40:00,92.16,92.24,92.11,92.21,7000.0,92.16,92.24,92.11,92.21,7000.0
2016-06-30 12:50:00,92.27,92.33,92.14,92.21,4738.0,92.27,92.33,92.14,92.21,4738.0
2016-06-30 13:00:00,92.21,92.28,92.09,92.09,5509.0,92.21,92.28,92.09,92.09,5509.0
2016-06-30 13:10:00,92.14,92.14,91.98,92.06,2389.0,92.14,92.14,91.98,92.06,2389.0
2016-06-30 13:20:00,92.08,92.12,91.95,91.95,5174.0,92.08,92.12,91.95,91.95,5174.0
2016-06-30 13:30:00,91.99,92.07,91.98,92.02,6570.0,91.99,92.07,91.98,92.02,6570.0
2016-06-30 13:40:00,92.03,92.15,92.03,92.03,5800.0,92.03,92.15,92.03,92.03,5800.0
2016-06-30 13:50:00,92.07,92.1,92.04,92.08,5211.0,92.07,92.1,92.04,92.08,5211.0
2016-06-30 14:00:00,92.08,92.17,92.02,92.17,9553.0,92.08,92.17,92.02,92.17,9553.0
2016-06-30 14:10:00,92.17,92.33,92.15,92.29,12239.0,92.17,92.33,92.15,92.29,12239.0
2016-06-30 14:20:00,92.3,92.5,92.21,92.23,13529.0,92.3,92.5,92.21,92.23,13529.0
2016-06-30 14:30:00,92.25,92.33,92.17,92.24,10250.0,92.25,92.33,92.17,92.24,10250.0
2016-06-30 14:40:00,92.26,92.46,92.26,92.41,11100.0,92.26,92.46,92.26,92.41,11100.0
2016-06-30 14:50:00,92.45,92.58,92.45,92.58,7864.0,92.45,92.58,92.45,92.58,7864.0
2016-06-30 15:00:00,92.59,92.62,92.5,92.54,11938.0,92.59,92.62,92.5,92.54,11938.0
2016-06-30 15:10:00,92.53,92.54,92.31,92.36,10015.0,92.53,92.54,92.31,92.36,10015.0
2016-06-30 15:20:00,92.35,92.6,92.34,92.6,12368.0,92.35,92.6,92.34,92.6,12368.0
2016-06-30 15:30:00,92.6,92.6,92.51,92.56,18409.0,92.6,92.6,92.51,92.56,18409.0
2016-06-30 15:40:00,92.56,92.58,92.48,92.57,37676.0,92.56,92.58,92.48,92.57,37676.0
2016-06-30 15:50:00,92.58,92.87,92.58,92.83,86712.0,92.58,92.87,92.58,92.83,86712.0
2016-07-01 09:30:00,93.16,93.62,92.83,93.59,16575.0,93.16,93.62,92.83,93.59,16575.0
2016-07-01 09:40:00,93.57,93.66,93.08,93.09,14180.0,93.57,93.66,93.08,93.09,14180.0
2016-07-01 09:50:00,93.12,93.38,93.12,93.34,12300.0,93.12,93.38,93.12,93.34,12300.0
2016-07-01 10:00:00,93.31,93.53,93.3,93.5,20322.0,93.31,93.53,93.3,93.5,20322.0
2016-07-01 10:10:00,93.48,93.48,93.28,93.43,16487.0,93.48,93.48,93.28,93.43,16487.0
2016-07-01 10:20:00,93.44,93.45,93.3,93.37,7000.0,93.44,93.45,93.3,93.37,7000.0
2016-07-01 10:30:00,93.38,93.4,93.32,93.35,10611.0,93.38,93.4,93.32,93.35,10611.0
2016-07-01 10:40:00,93.38,93.42,93.17,93.22,13188.0,93.38,93.42,93.17,93.22,13188.0
2016-07-01 10:50:00,93.24,93.45,93.24,93.45,7505.0,93.24,93.45,93.24,93.45,7505.0
2016-07-01 11:00:00,93.42,93.42,93.18,93.18,12213.0,93.42,93.42,93.18,93.18,12213.0
2016-07-01 11:10:00,93.16,93.16,93.03,93.08,6846.0,93.16,93.16,93.03,93.08,6846.0
2016-07-01 11:20:00,93.1,93.11,92.96,92.96,4005.0,93.1,93.11,92.96,92.96,4005.0
2016-07-01 11:30:00,93.01,93.12,92.96,92.99,3750.0,93.01,93.12,92.96,92.99,3750.0
2016-07-01 11:40:00,92.97,93.11,92.94,92.98,4100.0,92.97,93.11,92.94,92.98,4100.0
2016-07-01 11:50:00,93.03,93.1,93.02,93.08,1900.0,93.03,93.1,93.02,93.08,1900.0
2016-07-01 12:00:00,93.05,93.08,92.8,92.8,10668.0,93.05,93.08,92.8,92.8,10668.0
2016-07-01 12:10:00,92.79,92.91,92.76,92.91,3000.0,92.79,92.91,92.76,92.91,3000.0
2016-07-01 12:20:00,92.92,92.94,92.76,92.8,3000.0,92.92,92.94,92.76,92.8,3000.0
2016-07-01 12:30:00,92.78,92.83,92.75,92.83,1600.0,92.78,92.83,92.75,92.83,1600.0
2016-07-01 12:40:00,92.79,92.83,92.71,92.71,6660.0,92.79,92.83,92.71,92.71,6660.0
2016-07-01 12:50:00,92.73,92.79,92.68,92.72,4400.0,92.73,92.79,92.68,92.72,4400.0
2016-07-01 13:00:00,92.74,92.84,92.68,92.84,3800.0,92.74,92.84,92.68,92.84,3800.0
2016-07-01 13:10:00,92.87,92.93,92.8,92.8,3500.0,92.87,92.93,92.8,92.8,3500.0
2016-07-01 13:20:00,92.79,92.8,92.64,92.64,7334.0,92.79,92.8,92.64,92.64,7334.0
2016-07-01 13:30:00,92.62,92.69,92.57,92.58,4334.0,92.62,92.69,92.57,92.58,4334.0
2016-07-01 13:40:00,92.61,92.71,92.58,92.71,9576.0,92.61,92.71,92.58,92.71,9576.0
2016-07-01 13:50:00,92.7,92.72,92.59,92.6,6318.0,92.7,92.72,92.59,92.6,6318.0
2016-07-01 14:00:00,92.61,92.81,92.61,92.69,6100.0,92.61,92.81,92.61,92.69,6100.0
2016-07-01 14:10:00,92.71,92.71,92.58,92.6,4522.0,92.71,92.71,92.58,92.6,4522.0
2016-07-01 14:20:00,92.63,92.71,92.63,92.67,4564.0,92.63,92.71,92.63,92.67,4564.0
2016-07-01 14:30:00,92.64,92.72,92.63,92.64,5800.0,92.64,92.72,92.63,92.64,5800.0
2016-07-01 14:40:00,92.69,92.71,92.62,92.69,4100.0,92.69,92.71,92.62,92.69,4100.0
2016-07-01 14:50:00,92.7,92.72,92.6,92.69,5400.0,92.7,92.72,92.6,92.69,5400.0
2016-07-01 15:00:00,92.74,92.91,92.71,92.89,5808.0,92.74,92.91,92.71,92.89,5808.0
2016-07-01 15:10:00,92.9,93.04,92.9,93.03,7711.0,92.9,93.04,92.9,93.03,7711.0
2016-07-01 15:20:00,93.02,93.05,92.93,93.01,10075.0,93.02,93.05,92.93,93.01,10075.0
2016-07-01 15:30:00,93.0,93.02,92.85,92.88,9900.0,93.0,93.02,92.85,92.88,9900.0
2016-07-01 15:40:00,92.9,93.01,92.88,92.96,12323.0,92.9,93.01,92.88,92.96,12323.0
2016-07-01 15:50:00,92.98,93.15,92.98,93.08,37790.0,92.98,93.15,92.98,93.08,37790.0
2016-07-05 09:30:00,93.1,93.63,92.94,93.19,11195.0,93.1,93.63,92.94,93.19,11195.0
2016-07-05 09:40:00,93.0,93.49,93.0,93.43,11428.0,93.0,93.49,93.0,93.43,11428.0
2016-07-05 09:50:00,93.43,93.47,93.18,93.29,4600.0,93.43,93.47,93.18,93.29,4600.0
2016-07-05 10:00:00,93.29,93.4,93.11,93.37,5645.0,93.29,93.4,93.11,93.37,5645.0
2016-07-05 10:10:00,93.37,93.51,93.34,93.47,6801.0,93.37,93.51,93.34,93.47,6801.0
2016-07-05 10:20:00,93.45,93.45,93.26,93.33,4062.0,93.45,93.45,93.26,93.33,4062.0
2016-07-05 10:30:00,93.28,93.4,93.25,93.25,4621.0,93.28,93.4,93.25,93.25,4621.0
2016-07-05 10:40:00,93.29,93.36,93.13,93.16,5616.0,93.29,93.36,93.13,93.16,5616.0
2016-07-05 10:50:00,93.24,93.24,93.01,93.11,4600.0,93.24,93.24,93.01,93.11,4600.0
2016-07-05 11:00:00,93.07,93.07,92.89,93.05,4804.0,93.07,93.07,92.89,93.05,4804.0
2016-07-05 11:10:00,93.02,93.19,92.82,93.19,7685.0,93.02,93.19,92.82,93.19,7685.0
2016-07-05 11:20:00,93.21,93.24,93.05,93.05,5600.0,93.21,93.24,93.05,93.05,5600.0
2016-07-05 11:30:00,93.03,93.17,92.97,93.15,4805.0,93.03,93.17,92.97,93.15,4805.0
2016-07-05 11:40:00,93.2,93.2,92.94,93.01,1950.0,93.2,93.2,92.94,93.01,1950.0
2016-07-05 11:50:00,93.0,93.03,92.92,93.0,5900.0,93.0,93.03,92.92,93.0,5900.0
2016-07-05 12:00:00,93.0,93.0,92.83,92.83,3900.0,93.0,93.0,92.83,92.83,3900.0
2016-07-05 12:10:00,92.74,92.87,92.73,92.83,2800.0,92.74,92.87,92.73,92.83,2800.0
2016-07-05 12:20:00,92.85,93.08,92.85,93.08,4675.0,92.85,93.08,92.85,93.08,4675.0
2016-07-05 12:30:00,93.07,93.07,92.85,92.85,3764.0,93.07,93.07,92.85,92.85,3764.0
2016-07-05 12:40:00,92.84,92.99,92.84,92.96,3400.0,92.84,92.99,92.84,92.96,3400.0
2016-07-05 12:50:00,92.98,92.99,92.82,92.96,5100.0,92.98,92.99,92.82,92.96,5100.0
2016-07-05 13:00:00,92.96,93.05,92.86,93.05,4600.0,92.96,93.05,92.86,93.05,4600.0
2016-07-05 13:10:00,93.06,93.06,92.95,93.01,3563.0,93.06,93.06,92.95,93.01,3563.0
2016-07-05 13:20:00,93.0,93.06,92.98,93.01,6400.0,93.0,93.06,92.98,93.01,6400.0
2016-07-05 13:30:00,93.0,93.02,92.9,92.93,5595.0,93.0,93.02,92.9,92.93,5595.0
2016-07-05 13:40:00,92.92,92.94,92.74,92.74,3100.0,92.92,92.94,92.74,92.74,3100.0
2016-07-05 13:50:00,92.75,92.82,92.74,92.82,2728.0,92.75,92.82,92.74,92.82,2728.0
2016-07-05 14:00:00,92.83,92.99,92.83,92.99,5726.0,92.83,92.99,92.83,92.99,5726.0
2016-07-05 14:10:00,92.99,93.21,92.96,93.13,8556.0,92.99,93.21,92.96,93.13,8556.0
2016-07-05 14:20:00,93.1,93.1,92.96,93.06,4300.0,93.1,93.1,92.96,93.06,4300.0
2016-07-05 14:30:00,93.06,93.1,92.93,92.94,5907.0,93.06,93.1,92.93,92.94,5907.0
2016-07-05 14:40:00,92.91,92.96,92.85,92.87,5715.0,92.91,92.96,92.85,92.87,5715.0
2016-07-05 14:50:00,92.85,93.0,92.84,92.97,8435.0,92.85,93.0,92.84,92.97,8435.0
2016-07-05 15:00:00,92.99,93.09,92.95,93.0,3946.0,92.99,93.09,92.95,93.0,3946.0
2016-07-05 15:10:00,93.0,93.07,92.99,93.05,8069.0,93.0,93.07,92.99,93.05,8069.0
2016-07-05 15:20:00,93.05,93.13,92.99,93.13,7406.0,93.05,93.13,92.99,93.13,7406.0
2016-07-05 15:30:00,93.13,93.48,93.11,93.41,17251.0,93.13,93.48,93.11,93.41,17251.0
2016-07-05 15:40:00,93.45,93.52,93.43,93.51,22500.0,93.45,93.52,93.43,93.51,22500.0
2016-07-05 15:50:00,93.62,93.69,93.32,93.38,77670.0,93.62,93.69,93.32,93.38,77670.0
2016-07-06 09:30:00,93.5,93.5,93.0,93.24,13620.0,93.5,93.5,93.0,93.24,13620.0
2016-07-06 09:40:00,93.19,93.46,93.06,93.12,9829.0,93.19,93.46,93.06,93.12,9829.0
2016-07-06 09:50:00,93.12,93.27,92.72,93.22,5855.0,93.12,93.27,92.72,93.22,5855.0
2016-07-06 10:00:00,93.31,93.49,92.96,92.99,11896.0,93.31,93.49,92.96,92.99,11896.0
2016-07-06 10:10:00,93.04,93.17,92.88,92.88,5982.0,93.04,93.17,92.88,92.88,5982.0
2016-07-06 10:20:00,92.88,93.15,92.82,92.96,7800.0,92.88,93.15,92.82,92.96,7800.0
2016-07-06 10:30:00,92.94,93.09,92.85,93.09,5150.0,92.94,93.09,92.85,93.09,5150.0
2016-07-06 10:40:00,93.09,93.2,93.02,93.19,4100.0,93.09,93.2,93.02,93.19,4100.0
2016-07-06 10:50:00,93.23,93.31,93.2,93.24,6615.0,93.23,93.31,93.2,93.24,6615.0
2016-07-06 11:00:00,93.26,93.42,93.15,93.17,6370.0,93.26,93.42,93.15,93.17,6370.0
2016-07-06 11:10:00,93.23,93.33,93.2,93.3,5500.0,93.23,93.33,93.2,93.3,5500.0
2016-07-06 11:20:00,93.33,93.33,93.15,93.18,4700.0,93.33,93.33,93.15,93.18,4700.0
2016-07-06 11:30:00,93.2,93.28,93.17,93.2,3305.0,93.2,93.28,93.17,93.2,3305.0
2016-07-06 11:40:00,93.15,93.34,93.15,93.33,3710.0,93.15,93.34,93.15,93.33,3710.0
2016-07-06 11:50:00,93.31,93.34,93.16,93.2,8900.0,93.31,93.34,93.16,93.2,8900.0
2016-07-06 12:00:00,93.2,93.3,93.19,93.19,7125.0,93.2,93.3,93.19,93.19,7125.0
2016-07-06 12:10:00,93.19,93.34,93.18,93.34,4632.0,93.19,93.34,93.18,93.34,4632.0
2016-07-06 12:20:00,93.44,93.44,93.33,93.33,3700.0,93.44,93.44,93.33,93.33,3700.0
2016-07-06 12:30:00,93.38,93.39,93.3,93.3,7620.0,93.38,93.39,93.3,93.3,7620.0
2016-07-06 12:40:00,93.32,93.37,93.32,93.33,4300.0,93.32,93.37,93.32,93.33,4300.0
2016-07-06 12:50:00,93.3,93.41,93.3,93.41,2775.0,93.3,93.41,93.3,93.41,2775.0
2016-07-06 13:00:00,93.44,93.56,93.44,93.5,4800.0,93.44,93.56,93.44,93.5,4800.0
2016-07-06 13:10:00,93.54,93.65,93.5,93.61,4700.0,93.54,93.65,93.5,93.61,4700.0
2016-07-06 13:20:00,93.64,93.65,93.52,93.65,3600.0,93.64,93.65,93.52,93.65,3600.0
2016-07-06 13:30:00,93.63,93.63,93.41,93.42,6679.0,93.63,93.63,93.41,93.42,6679.0
2016-07-06 13:40:00,93.43,93.49,93.33,93.45,3500.0,93.43,93.49,93.33,93.45,3500.0
2016-07-06 13:50:00,93.46,93.46,93.19,93.19,6950.0,93.46,93.46,93.19,93.19,6950.0
2016-07-06 14:00:00,93.2,93.27,93.07,93.22,7704.0,93.2,93.27,93.07,93.22,7704.0
2016-07-06 14:10:00,93.24,93.37,93.09,93.32,5622.0,93.24,93.37,93.09,93.32,5622.0
2016-07-06 14:20:00,93.34,93.35,93.27,93.34,2800.0,93.34,93.35,93.27,93.34,2800.0
2016-07-06 14:30:00,93.36,93.53,93.36,93.48,7200.0,93.36,93.53,93.36,93.48,7200.0
2016-07-06 14:40:00,93.48,93.49,93.35,93.43,9453.0,93.48,93.49,93.35,93.43,9453.0
2016-07-06 14:50:00,93.44,93.54,93.43,93.45,3300.0,93.44,93.54,93.43,93.45,3300.0
2016-07-06 15:00:00,93.44,93.49,93.31,93.37,13400.0,93.44,93.49,93.31,93.37,13400.0
2016-07-06 15:10:00,93.38,93.44,93.3,93.43,10552.0,93.38,93.44,93.3,93.43,10552.0
2016-07-06 15:20:00,93.4,93.42,93.3,93.4,5962.0,93.4,93.42,93.3,93.4,5962.0
2016-07-06 15:30:00,93.39,93.55,93.35,93.51,11624.0,93.39,93.55,93.35,93.51,11624.0
2016-07-06 15:40:00,93.52,93.54,93.43,93.47,17009.0,93.52,93.54,93.43,93.47,17009.0
2016-07-06 15:50:00,93.5,93.7,93.5,93.58,36442.0,93.5,93.7,93.5,93.58,36442.0
2016-07-07 09:30:00,93.86,94.1,93.81,93.86,11328.0,93.86,94.1,93.81,93.86,11328.0
2016-07-07 09:40:00,93.89,93.89,93.68,93.76,5106.0,93.89,93.89,93.68,93.76,5106.0
2016-07-07 09:50:00,93.71,93.84,93.71,93.84,3552.0,93.71,93.84,93.71,93.84,3552.0
2016-07-07 10:00:00,93.85,93.9,93.78,93.82,5915.0,93.85,93.9,93.78,93.82,5915.0
2016-07-07 10:10:00,93.77,93.92,93.6,93.82,3771.0,93.77,93.92,93.6,93.82,3771.0
2016-07-07 10:20:00,93.8,93.98,93.75,93.94,5512.0,93.8,93.98,93.75,93.94,5512.0
2016-07-07 10:30:00,93.97,94.05,93.86,93.86,13758.0,93.97,94.05,93.86,93.86,13758.0
2016-07-07 10:40:00,93.86,93.93,93.72,93.93,10732.0,93.86,93.93,93.72,93.93,10732.0
2016-07-07 10:50:00,93.88,94.06,93.83,93.95,8241.0,93.88,94.06,93.83,93.95,8241.0
2016-07-07 11:00:00,93.99,94.04,93.89,93.89,7550.0,93.99,94.04,93.89,93.89,7550.0
2016-07-07 11:10:00,93.92,93.92,93.59,93.6,15458.0,93.92,93.92,93.59,93.6,15458.0
2016-07-07 11:20:00,93.59,93.96,93.59,93.96,8300.0,93.59,93.96,93.59,93.96,8300.0
2016-07-07 11:30:00,93.99,94.07,93.92,94.04,5649.0,93.99,94.07,93.92,94.04,5649.0
2016-07-07 11:40:00,94.03,94.15,94.02,94.04,5768.0,94.03,94.15,94.02,94.04,5768.0
2016-07-07 11:50:00,94.0,94.01,93.87,94.01,4300.0,94.0,94.01,93.87,94.01,4300.0
2016-07-07 12:00:00,94.02,94.07,93.86,93.93,6500.0,94.02,94.07,93.86,93.93,6500.0
2016-07-07 12:10:00,93.94,94.01,93.93,93.94,6203.0,93.94,94.01,93.93,93.94,6203.0
2016-07-07 12:20:00,93.92,93.94,93.74,93.88,8354.0,93.92,93.94,93.74,93.88,8354.0
2016-07-07 12:30:00,93.88,93.99,93.87,93.93,8800.0,93.88,93.99,93.87,93.93,8800.0
2016-07-07 12:40:00,93.91,93.92,93.79,93.81,2114.0,93.91,93.92,93.79,93.81,2114.0
2016-07-07 12:50:00,93.77,93.77,93.55,93.59,8000.0,93.77,93.77,93.55,93.59,8000.0
2016-07-07 13:00:00,93.55,93.59,93.44,93.51,7400.0,93.55,93.59,93.44,93.51,7400.0
2016-07-07 13:10:00,93.5,93.63,93.5,93.53,3740.0,93.5,93.63,93.5,93.53,3740.0
2016-07-07 13:20:00,93.52,93.77,93.52,93.74,4200.0,93.52,93.77,93.52,93.74,4200.0
2016-07-07 13:30:00,93.73,93.81,93.69,93.73,2400.0,93.73,93.81,93.69,93.73,2400.0
2016-07-07 13:40:00,93.74,93.74,93.54,93.62,3600.0,93.74,93.74,93.54,93.62,3600.0
2016-07-07 13:50:00,93.63,93.67,93.51,93.67,6262.0,93.63,93.67,93.51,93.67,6262.0
2016-07-07 14:00:00,93.69,93.89,93.69,93.76,8457.0,93.69,93.89,93.69,93.76,8457.0
2016-07-07 14:10:00,93.75,93.75,93.66,93.69,4200.0,93.75,93.75,93.66,93.69,4200.0
2016-07-07 14:20:00,93.68,93.75,93.64,93.67,6100.0,93.68,93.75,93.64,93.67,6100.0
2016-07-07 14:30:00,93.67,93.7,93.63,93.68,6588.0,93.67,93.7,93.63,93.68,6588.0
2016-07-07 14:40:00,93.68,93.74,93.63,93.74,7025.0,93.68,93.74,93.63,93.74,7025.0
2016-07-07 14:50:00,93.74,93.78,93.64,93.7,6825.0,93.74,93.78,93.64,93.7,6825.0
2016-07-07 15:00:00,93.72,93.83,93.66,93.83,6840.0,93.72,93.83,93.66,93.83,6840.0
2016-07-07 15:10:00,93.85,93.85,93.76,93.8,4592.0,93.85,93.85,93.76,93.8,4592.0
2016-07-07 15:20:00,93.76,93.81,93.66,93.78,7800.0,93.76,93.81,93.66,93.78,7800.0
2016-07-07 15:30:00,93.79,93.85,93.77,93.79,11726.0,93.79,93.85,93.77,93.79,11726.0
2016-07-07 15:40:00,93.77,93.87,93.76,93.86,15586.0,93.77,93.87,93.76,93.86,15586.0
2016-07-07 15:50:00,93.98,93.99,93.79,93.86,50024.0,93.98,93.99,93.79,93.86,50024.0
2016-07-08 09:30:00,94.2,94.2,93.68,93.71,7989.0,94.2,94.2,93.68,93.71,7989.0
2016-07-08 09:40:00,93.7,94.14,93.69,93.93,9218.0,93.7,94.14,93.69,93.93,9218.0
2016-07-08 09:50:00,93.83,94.05,93.71,93.82,8598.0,93.83,94.05,93.71,93.82,8598.0
2016-07-08 10:00:00,93.9,94.2,93.87,94.2,6870.0,93.9,94.2,93.87,94.2,6870.0
2016-07-08 10:10:00,94.23,94.44,94.23,94.38,8182.0,94.23,94.44,94.23,94.38,8182.0
2016-07-08 10:20:00,94.35,94.37,94.14,94.15,10819.0,94.35,94.37,94.14,94.15,10819.0
2016-07-08 10:30:00,94.15,94.47,94.15,94.47,9311.0,94.15,94.47,94.15,94.47,9311.0
2016-07-08 10:40:00,94.48,94.53,94.37,94.53,9754.0,94.48,94.53,94.37,94.53,9754.0
2016-07-08 10:50:00,94.52,94.65,94.52,94.61,8065.0,94.52,94.65,94.52,94.61,8065.0
2016-07-08 11:00:00,94.59,94.72,94.55,94.63,9018.0,94.59,94.72,94.55,94.63,9018.0
2016-07-08 11:10:00,94.6,94.6,94.42,94.49,6150.0,94.6,94.6,94.42,94.49,6150.0
2016-07-08 11:20:00,94.58,94.64,94.54,94.62,4705.0,94.58,94.64,94.54,94.62,4705.0
2016-07-08 11:30:00,94.59,94.59,94.47,94.58,6837.0,94.59,94.59,94.47,94.58,6837.0
2016-07-08 11:40:00,94.57,94.66,94.53,94.59,4050.0,94.57,94.66,94.53,94.59,4050.0
2016-07-08 11:50:00,94.7,94.78,94.66,94.7,3934.0,94.7,94.78,94.66,94.7,3934.0
2016-07-08 12:00:00,94.75,94.83,94.75,94.82,4446.0,94.75,94.83,94.75,94.82,4446.0
2016-07-08 12:10:00,94.84,94.85,94.6,94.63,18229.0,94.84,94.85,94.6,94.63,18229.0
2016-07-08 12:20:00,94.62,94.76,94.55,94.55,6115.0,94.62,94.76,94.55,94.55,6115.0
2016-07-08 12:30:00,94.51,94.64,94.49,94.62,4700.0,94.51,94.64,94.49,94.62,4700.0
2016-07-08 12:40:00,94.61,94.7,94.56,94.56,2000.0,94.61,94.7,94.56,94.56,2000.0
2016-07-08 12:50:00,94.51,94.62,94.5,94.53,3893.0,94.51,94.62,94.5,94.53,3893.0
2016-07-08 13:00:00,94.54,94.61,94.52,94.61,8041.0,94.54,94.61,94.52,94.61,8041.0
2016-07-08 13:10:00,94.61,94.61,94.52,94.52,6650.0,94.61,94.61,94.52,94.52,6650.0
2016-07-08 13:20:00,94.53,94.66,94.5,94.66,8200.0,94.53,94.66,94.5,94.66,8200.0
2016-07-08 13:30:00,94.65,94.65,94.52,94.58,6500.0,94.65,94.65,94.52,94.58,6500.0
2016-07-08 13:40:00,94.63,94.71,94.59,94.59,6415.0,94.63,94.71,94.59,94.59,6415.0
2016-07-08 13:50:00,94.6,94.74,94.6,94.74,5105.0,94.6,94.74,94.6,94.74,5105.0
2016-07-08 14:00:00,94.75,94.77,94.65,94.71,12468.0,94.75,94.77,94.65,94.71,12468.0
2016-07-08 14:10:00,94.7,94.78,94.69,94.78,5407.0,94.7,94.78,94.69,94.78,5407.0
2016-07-08 14:20:00,94.78,94.87,94.74,94.87,8534.0,94.78,94.87,94.74,94.87,8534.0
2016-07-08 14:30:00,94.87,94.91,94.83,94.84,11533.0,94.87,94.91,94.83,94.84,11533.0
2016-07-08 14:40:00,94.87,94.88,94.77,94.77,7636.0,94.87,94.88,94.77,94.77,7636.0
2016-07-08 14:50:00,94.77,94.77,94.7,94.72,16039.0,94.77,94.77,94.7,94.72,16039.0
2016-07-08 15:00:00,94.75,94.83,94.71,94.83,18123.0,94.75,94.83,94.71,94.83,18123.0
2016-07-08 15:10:00,94.83,95.0,94.81,94.97,18195.0,94.83,95.0,94.81,94.97,18195.0
2016-07-08 15:20:00,94.99,94.99,94.83,94.86,25289.0,94.99,94.99,94.83,94.86,25289.0
2016-07-08 15:30:00,94.86,94.98,94.8,94.95,25097.0,94.86,94.98,94.8,94.95,25097.0
2016-07-08 15:40:00,94.94,94.96,94.85,94.85,21447.0,94.94,94.96,94.85,94.85,21447.0
2016-07-08 15:50:00,94.86,95.0,94.86,94.91,31519.0,94.86,95.0,94.86,94.91,31519.0
2016-07-11 09:30:00,94.97,95.1,94.45,94.8,10982.0,94.97,95.1,94.45,94.8,10982.0
2016-07-11 09:40:00,94.89,95.0,94.62,94.92,9849.0,94.89,95.0,94.62,94.92,9849.0
2016-07-11 09:50:00,94.9,95.08,94.88,94.98,11987.0,94.9,95.08,94.88,94.98,11987.0
2016-07-11 10:00:00,94.97,95.17,94.87,95.12,9423.0,94.97,95.17,94.87,95.12,9423.0
2016-07-11 10:10:00,95.08,95.19,95.03,95.19,4875.0,95.08,95.19,95.03,95.19,4875.0
2016-07-11 10:20:00,95.22,95.22,94.84,94.92,6159.0,95.22,95.22,94.84,94.92,6159.0
2016-07-11 10:30:00,94.96,94.96,94.82,94.87,7431.0,94.96,94.96,94.82,94.87,7431.0
2016-07-11 10:40:00,94.87,95.09,94.86,95.09,4825.0,94.87,95.09,94.86,95.09,4825.0
2016-07-11 10:50:00,95.1,95.18,95.08,95.09,2900.0,95.1,95.18,95.08,95.09,2900.0
2016-07-11 11:00:00,95.14,95.3,95.05,95.05,8792.0,95.14,95.3,95.05,95.05,8792.0
2016-07-11 11:10:00,95.01,95.05,94.86,94.9,15599.0,95.01,95.05,94.86,94.9,15599.0
2016-07-11 11:20:00,94.89,94.89,94.75,94.8,2734.0,94.89,94.89,94.75,94.8,2734.0
2016-07-11 11:30:00,94.76,94.97,94.76,94.95,5384.0,94.76,94.97,94.76,94.95,5384.0
2016-07-11 11:40:00,95.0,95.14,95.0,95.04,2600.0,95.0,95.14,95.0,95.04,2600.0
2016-07-11 11:50:00,95.09,95.1,95.03,95.03,3100.0,95.09,95.1,95.03,95.03,3100.0
2016-07-11 12:00:00,95.03,95.14,95.02,95.02,3600.0,95.03,95.14,95.02,95.02,3600.0
2016-07-11 12:10:00,95.06,95.1,94.95,94.99,9494.0,95.06,95.1,94.95,94.99,9494.0
2016-07-11 12:20:00,94.99,95.03,94.99,95.03,5006.0,94.99,95.03,94.99,95.03,5006.0
2016-07-11 12:30:00,95.08,95.08,95.02,95.07,2560.0,95.08,95.08,95.02,95.07,2560.0
2016-07-11 12:40:00,95.07,95.07,94.95,94.95,5663.0,95.07,95.07,94.95,94.95,5663.0
2016-07-11 12:50:00,94.94,94.96,94.82,94.91,4900.0,94.94,94.96,94.82,94.91,4900.0
2016-07-11 13:00:00,94.93,95.04,94.91,94.93,4500.0,94.93,95.04,94.91,94.93,4500.0
2016-07-11 13:10:00,94.96,95.02,94.92,94.92,5667.0,94.96,95.02,94.92,94.92,5667.0
2016-07-11 13:20:00,94.94,94.94,94.7,94.8,6418.0,94.94,94.94,94.7,94.8,6418.0
2016-07-11 13:30:00,94.81,94.92,94.81,94.83,2915.0,94.81,94.92,94.81,94.83,2915.0
2016-07-11 13:40:00,94.83,94.83,94.55,94.68,32170.0,94.83,94.83,94.55,94.68,32170.0
2016-07-11 13:50:00,94.66,94.7,94.58,94.58,4042.0,94.66,94.7,94.58,94.58,4042.0
2016-07-11 14:00:00,94.56,94.75,94.56,94.75,5902.0,94.56,94.75,94.56,94.75,5902.0
2016-07-11 14:10:00,94.73,94.77,94.7,94.71,5400.0,94.73,94.77,94.7,94.71,5400.0
2016-07-11 14:20:00,94.73,94.78,94.7,94.74,5435.0,94.73,94.78,94.7,94.74,5435.0
2016-07-11 14:30:00,94.74,94.78,94.7,94.77,3838.0,94.74,94.78,94.7,94.77,3838.0
2016-07-11 14:40:00,94.76,94.8,94.72,94.8,5850.0,94.76,94.8,94.72,94.8,5850.0
2016-07-11 14:50:00,94.76,94.8,94.59,94.6,11625.0,94.76,94.8,94.59,94.6,11625.0
2016-07-11 15:00:00,94.6,94.65,94.55,94.65,13851.0,94.6,94.65,94.55,94.65,13851.0
2016-07-11 15:10:00,94.65,94.72,94.6,94.6,20112.0,94.65,94.72,94.6,94.6,20112.0
2016-07-11 15:20:00,94.6,94.62,94.54,94.54,8699.0,94.6,94.62,94.54,94.54,8699.0
2016-07-11 15:30:00,94.54,94.64,94.5,94.63,15079.0,94.54,94.64,94.5,94.63,15079.0
2016-07-11 15:40:00,94.6,94.63,94.51,94.55,11900.0,94.6,94.63,94.51,94.55,11900.0
2016-07-11 15:50:00,94.58,94.63,94.56,94.6,40171.0,94.58,94.63,94.56,94.6,40171.0
2016-07-12 09:30:00,94.8,95.5,94.8,95.07,5212.0,94.8,95.5,94.8,95.07,5212.0
2016-07-12 09:40:00,94.96,95.09,94.83,94.86,12087.0,94.96,95.09,94.83,94.86,12087.0
2016-07-12 09:50:00,94.88,95.05,94.8,94.8,5606.0,94.88,95.05,94.8,94.8,5606.0
2016-07-12 10:00:00,94.73,94.82,94.64,94.76,5200.0,94.73,94.82,94.64,94.76,5200.0
2016-07-12 10:10:00,94.75,94.85,94.52,94.52,5513.0,94.75,94.85,94.52,94.52,5513.0
2016-07-12 10:20:00,94.52,94.58,94.35,94.36,7086.0,94.52,94.58,94.35,94.36,7086.0
2016-07-12 10:30:00,94.38,94.59,94.37,94.48,8537.0,94.38,94.59,94.37,94.48,8537.0
2016-07-12 10:40:00,94.52,94.52,94.31,94.31,9600.0,94.52,94.52,94.31,94.31,9600.0
2016-07-12 10:50:00,94.33,94.42,94.26,94.42,5700.0,94.33,94.42,94.26,94.42,5700.0
2016-07-12 11:00:00,94.38,94.46,94.32,94.34,5425.0,94.38,94.46,94.32,94.34,5425.0
2016-07-12 11:10:00,94.34,94.38,94.26,94.27,6388.0,94.34,94.38,94.26,94.27,6388.0
2016-07-12 11:20:00,94.26,94.42,94.22,94.4,6836.0,94.26,94.42,94.22,94.4,6836.0
2016-07-12 11:30:00,94.4,94.43,94.35,94.42,6900.0,94.4,94.43,94.35,94.42,6900.0
2016-07-12 11:40:00,94.44,94.53,94.44,94.46,7459.0,94.44,94.53,94.44,94.46,7459.0
2016-07-12 11:50:00,94.45,94.54,94.41,94.52,3500.0,94.45,94.54,94.41,94.52,3500.0
2016-07-12 12:00:00,94.52,94.59,94.44,94.53,2980.0,94.52,94.59,94.44,94.53,2980.0
2016-07-12 12:10:00,94.53,94.61,94.53,94.55,6670.0,94.53,94.61,94.53,94.55,6670.0
2016-07-12 12:20:00,94.52,94.55,94.48,94.5,3819.0,94.52,94.55,94.48,94.5,3819.0
2016-07-12 12:30:00,94.52,94.56,94.48,94.56,5200.0,94.52,94.56,94.48,94.56,5200.0
2016-07-12 12:40:00,94.58,94.58,94.44,94.48,3200.0,94.58,94.58,94.44,94.48,3200.0
2016-07-12 12:50:00,94.46,94.52,94.41,94.42,4139.0,94.46,94.52,94.41,94.42,4139.0
2016-07-12 13:00:00,94.44,94.49,94.44,94.48,1200.0,94.44,94.49,94.44,94.48,1200.0
2016-07-12 13:10:00,94.49,94.52,94.41,94.47,2800.0,94.49,94.52,94.41,94.47,2800.0
2016-07-12 13:20:00,94.48,94.52,94.43,94.46,3260.0,94.48,94.52,94.43,94.46,3260.0
2016-07-12 13:30:00,94.51,94.56,94.45,94.47,1800.0,94.51,94.56,94.45,94.47,1800.0
2016-07-12 13:40:00,94.5,94.54,94.45,94.47,6500.0,94.5,94.54,94.45,94.47,6500.0
2016-07-12 13:50:00,94.48,94.51,94.32,94.33,4900.0,94.48,94.51,94.32,94.33,4900.0
2016-07-12 14:00:00,94.37,94.48,94.32,94.46,4642.0,94.37,94.48,94.32,94.46,4642.0
2016-07-12 14:10:00,94.46,94.48,94.41,94.43,5700.0,94.46,94.48,94.41,94.43,5700.0
2016-07-12 14:20:00,94.43,94.46,94.33,94.34,5430.0,94.43,94.46,94.33,94.34,5430.0
2016-07-12 14:30:00,94.34,94.5,94.33,94.47,10700.0,94.34,94.5,94.33,94.47,10700.0
2016-07-12 14:40:00,94.48,94.5,94.41,94.46,5695.0,94.48,94.5,94.41,94.46,5695.0
2016-07-12 14:50:00,94.47,94.5,94.38,94.41,4400.0,94.47,94.5,94.38,94.41,4400.0
2016-07-12 15:00:00,94.41,94.47,94.33,94.35,10110.0,94.41,94.47,94.33,94.35,10110.0
2016-07-12 15:10:00,94.31,94.35,94.25,94.28,7865.0,94.31,94.35,94.25,94.28,7865.0
2016-07-12 15:20:00,94.25,94.38,94.25,94.34,12741.0,94.25,94.38,94.25,94.34,12741.0
2016-07-12 15:30:00,94.32,94.32,94.23,94.26,11040.0,94.32,94.32,94.23,94.26,11040.0
2016-07-12 15:40:00,94.27,94.3,94.11,94.14,15308.0,94.27,94.3,94.11,94.14,15308.0
2016-07-12 15:50:00,94.16,94.23,94.08,94.22,31588.0,94.16,94.23,94.08,94.22,31588.0
2016-07-13 09:30:00,94.23,94.68,93.53,94.68,7608.0,94.23,94.68,93.53,94.68,7608.0
2016-07-13 09:40:00,94.63,94.63,94.38,94.43,5850.0,94.63,94.63,94.38,94.43,5850.0
2016-07-13 09:50:00,94.31,94.32,94.15,94.21,5981.0,94.31,94.32,94.15,94.21,5981.0
2016-07-13 10:00:00,94.23,94.47,94.23,94.36,4200.0,94.23,94.47,94.23,94.36,4200.0
2016-07-13 10:10:00,94.44,94.45,94.28,94.34,5750.0,94.44,94.45,94.28,94.34,5750.0
2016-07-13 10:20:00,94.34,94.35,94.12,94.16,3500.0,94.34,94.35,94.12,94.16,3500.0
2016-07-13 10:30:00,94.15,94.25,94.11,94.22,21290.0,94.15,94.25,94.11,94.22,21290.0
2016-07-13 10:40:00,94.22,94.28,94.08,94.09,16126.0,94.22,94.28,94.08,94.09,16126.0
2016-07-13 10:50:00,94.11,94.15,94.07,94.08,11620.0,94.11,94.15,94.07,94.08,11620.0
2016-07-13 11:00:00,94.08,94.1,93.97,94.01,6300.0,94.08,94.1,93.97,94.01,6300.0
2016-07-13 11:10:00,94.06,94.1,94.0,94.07,5250.0,94.06,94.1,94.0,94.07,5250.0
2016-07-13 11:20:00,94.02,94.09,93.83,93.84,7727.0,94.02,94.09,93.83,93.84,7727.0
2016-07-13 11:30:00,93.86,93.86,93.64,93.65,7372.0,93.86,93.86,93.64,93.65,7372.0
2016-07-13 11:40:00,93.66,93.74,93.66,93.72,3711.0,93.66,93.74,93.66,93.72,3711.0
2016-07-13 11:50:00,93.72,93.79,93.69,93.76,3000.0,93.72,93.79,93.69,93.76,3000.0
2016-07-13 12:00:00,93.77,93.78,93.64,93.72,10159.0,93.77,93.78,93.64,93.72,10159.0
2016-07-13 12:10:00,93.68,93.74,93.65,93.69,2827.0,93.68,93.74,93.65,93.69,2827.0
2016-07-13 12:20:00,93.69,93.75,93.68,93.7,3230.0,93.69,93.75,93.68,93.7,3230.0
2016-07-13 12:30:00,93.67,93.67,93.59,93.66,3325.0,93.67,93.67,93.59,93.66,3325.0
2016-07-13 12:40:00,93.7,93.7,93.55,93.55,7258.0,93.7,93.7,93.55,93.55,7258.0
2016-07-13 12:50:00,93.6,93.63,93.54,93.58,3508.0,93.6,93.63,93.54,93.58,3508.0
2016-07-13 13:00:00,93.58,93.68,93.5,93.61,6080.0,93.58,93.68,93.5,93.61,6080.0
2016-07-13 13:10:00,93.66,93.73,93.63,93.66,4513.0,93.66,93.73,93.63,93.66,4513.0
2016-07-13 13:20:00,93.65,93.65,93.53,93.53,3300.0,93.65,93.65,93.53,93.53,3300.0
2016-07-13 13:30:00,93.52,93.56,93.44,93.5,6455.0,93.52,93.56,93.44,93.5,6455.0
2016-07-13 13:40:00,93.59,93.64,93.54,93.64,4900.0,93.59,93.64,93.54,93.64,4900.0
2016-07-13 13:50:00,93.59,93.61,93.53,93.58,2800.0,93.59,93.61,93.53,93.58,2800.0
2016-07-13 14:00:00,93.61,93.61,93.46,93.59,5630.0,93.61,93.61,93.46,93.59,5630.0
2016-07-13 14:10:00,93.6,93.66,93.59,93.59,5646.0,93.6,93.66,93.59,93.59,5646.0
2016-07-13 14:20:00,93.6,93.66,93.56,93.61,3800.0,93.6,93.66,93.56,93.61,3800.0
2016-07-13 14:30:00,93.66,93.73,93.61,93.67,5186.0,93.66,93.73,93.61,93.67,5186.0
2016-07-13 14:40:00,93.65,93.72,93.64,93.72,2903.0,93.65,93.72,93.64,93.72,2903.0
2016-07-13 14:50:00,93.7,93.71,93.64,93.68,2100.0,93.7,93.71,93.64,93.68,2100.0
2016-07-13 15:00:00,93.68,93.73,93.66,93.69,6000.0,93.68,93.73,93.66,93.69,6000.0
2016-07-13 15:10:00,93.7,93.71,93.67,93.71,2275.0,93.7,93.71,93.67,93.71,2275.0
2016-07-13 15:20:00,93.69,93.77,93.65,93.75,2142.0,93.69,93.77,93.65,93.75,2142.0
2016-07-13 15:30:00,93.75,93.87,93.73,93.81,12795.0,93.75,93.87,93.73,93.81,12795.0
2016-07-13 15:40:00,93.81,93.84,93.72,93.72,13986.0,93.81,93.84,93.72,93.72,13986.0
2016-07-13 15:50:00,93.71,93.73,93.65,93.65,24592.0,93.71,93.73,93.65,93.65,24592.0
2016-07-14 09:30:00,93.81,94.02,93.61,93.91,12891.0,93.81,94.02,93.61,93.91,12891.0
2016-07-14 09:40:00,93.92,93.93,93.52,93.55,10143.0,93.92,93.93,93.52,93.55,10143.0
2016-07-14 09:50:00,93.54,93.68,93.53,93.59,8100.0,93.54,93.68,93.53,93.59,8100.0
2016-07-14 10:00:00,93.61,93.7,93.57,93.69,6619.0,93.61,93.7,93.57,93.69,6619.0
2016-07-14 10:10:00,93.67,93.73,93.55,93.64,9227.0,93.67,93.73,93.55,93.64,9227.0
2016-07-14 10:20:00,93.6,93.63,93.49,93.53,4548.0,93.6,93.63,93.49,93.53,4548.0
2016-07-14 10:30:00,93.54,93.65,93.52,93.61,8231.0,93.54,93.65,93.52,93.61,8231.0
2016-07-14 10:40:00,93.55,93.56,93.28,93.35,8451.0,93.55,93.56,93.28,93.35,8451.0
2016-07-14 10:50:00,93.3,93.43,93.27,93.36,6735.0,93.3,93.43,93.27,93.36,6735.0
2016-07-14 11:00:00,93.36,93.47,93.25,93.31,25987.0,93.36,93.47,93.25,93.31,25987.0
2016-07-14 11:10:00,93.31,93.33,93.27,93.31,16901.0,93.31,93.33,93.27,93.31,16901.0
2016-07-14 11:20:00,93.31,93.34,93.27,93.28,5950.0,93.31,93.34,93.27,93.28,5950.0
2016-07-14 11:30:00,93.27,93.27,93.12,93.15,9834.0,93.27,93.27,93.12,93.15,9834.0
2016-07-14 11:40:00,93.13,93.28,93.13,93.21,5151.0,93.13,93.28,93.13,93.21,5151.0
2016-07-14 11:50:00,93.21,93.21,93.14,93.19,11703.0,93.21,93.21,93.14,93.19,11703.0
2016-07-14 12:00:00,93.19,93.24,93.17,93.19,3460.0,93.19,93.24,93.17,93.19,3460.0
2016-07-14 12:10:00,93.2,93.21,93.14,93.17,8707.0,93.2,93.21,93.14,93.17,8707.0
2016-07-14 12:20:00,93.18,93.19,93.11,93.17,5416.0,93.18,93.19,93.11,93.17,5416.0
2016-07-14 12:30:00,93.18,93.22,93.16,93.2,5300.0,93.18,93.22,93.16,93.2,5300.0
2016-07-14 12:40:00,93.21,93.21,93.13,93.13,13289.0,93.21,93.21,93.13,93.13,13289.0
2016-07-14 12:50:00,93.15,93.21,93.13,93.19,13470.0,93.15,93.21,93.13,93.19,13470.0
2016-07-14 13:00:00,93.19,93.19,93.15,93.15,1108.0,93.19,93.19,93.15,93.15,1108.0
2016-07-14 13:10:00,93.15,93.15,93.03,93.03,10622.0,93.15,93.15,93.03,93.03,10622.0
2016-07-14 13:20:00,93.04,93.09,93.03,93.05,7682.0,93.04,93.09,93.03,93.05,7682.0
2016-07-14 13:30:00,93.06,93.1,93.05,93.1,6196.0,93.06,93.1,93.05,93.1,6196.0
2016-07-14 13:40:00,93.12,93.3,93.12,93.3,5500.0,93.12,93.3,93.12,93.3,5500.0
2016-07-14 13:50:00,93.29,93.35,93.17,93.23,15106.0,93.29,93.35,93.17,93.23,15106.0
2016-07-14 14:00:00,93.26,93.26,93.16,93.17,5951.0,93.26,93.26,93.16,93.17,5951.0
2016-07-14 14:10:00,93.16,93.29,93.16,93.26,4632.0,93.16,93.29,93.16,93.26,4632.0
2016-07-14 14:20:00,93.27,93.31,93.24,93.29,8412.0,93.27,93.31,93.24,93.29,8412.0
2016-07-14 14:30:00,93.28,93.32,93.26,93.28,5006.0,93.28,93.32,93.26,93.28,5006.0
2016-07-14 14:40:00,93.31,93.32,93.26,93.27,6137.0,93.31,93.32,93.26,93.27,6137.0
2016-07-14 14:50:00,93.29,93.33,93.25,93.28,9635.0,93.29,93.33,93.25,93.28,9635.0
2016-07-14 15:00:00,93.26,93.33,93.22,93.33,9230.0,93.26,93.33,93.22,93.33,9230.0
2016-07-14 15:10:00,93.31,93.41,93.3,93.41,8856.0,93.31,93.41,93.3,93.41,8856.0
2016-07-14 15:20:00,93.42,93.42,93.34,93.35,15706.0,93.42,93.42,93.34,93.35,15706.0
2016-07-14 15:30:00,93.34,93.37,93.33,93.35,13777.0,93.34,93.37,93.33,93.35,13777.0
2016-07-14 15:40:00,93.35,93.35,93.22,93.25,12673.0,93.35,93.35,93.22,93.25,12673.0
2016-07-14 15:50:00,93.26,93.29,93.19,93.24,27032.0,93.26,93.29,93.19,93.24,27032.0
2016-07-15 09:30:00,93.22,93.48,93.0,93.38,6782.0,93.22,93.48,93.0,93.38,6782.0
2016-07-15 09:40:00,93.36,93.36,93.24,93.34,1580.0,93.36,93.36,93.24,93.34,1580.0
2016-07-15 09:50:00,93.34,93.37,93.15,93.15,5469.0,93.34,93.37,93.15,93.15,5469.0
2016-07-15 10:00:00,93.18,93.32,93.13,93.23,6400.0,93.18,93.32,93.13,93.23,6400.0
2016-07-15 10:10:00,93.29,93.39,93.12,93.23,8200.0,93.29,93.39,93.12,93.23,8200.0
2016-07-15 10:20:00,93.18,93.33,93.16,93.27,6400.0,93.18,93.33,93.16,93.27,6400.0
2016-07-15 10:30:00,93.32,93.48,93.32,93.4,10900.0,93.32,93.48,93.32,93.4,10900.0
2016-07-15 10:40:00,93.39,93.44,93.34,93.4,6000.0,93.39,93.44,93.34,93.4,6000.0
2016-07-15 10:50:00,93.37,93.47,93.36,93.39,4700.0,93.37,93.47,93.36,93.39,4700.0
2016-07-15 11:00:00,93.36,93.44,93.28,93.42,7235.0,93.36,93.44,93.28,93.42,7235.0
2016-07-15 11:10:00,93.38,93.41,93.23,93.23,8778.0,93.38,93.41,93.23,93.23,8778.0
2016-07-15 11:20:00,93.22,93.22,93.04,93.09,4094.0,93.22,93.22,93.04,93.09,4094.0
2016-07-15 11:30:00,93.05,93.11,92.93,92.93,3800.0,93.05,93.11,92.93,92.93,3800.0
2016-07-15 11:40:00,92.97,93.12,92.94,93.07,6800.0,92.97,93.12,92.94,93.07,6800.0
2016-07-15 11:50:00,93.07,93.19,93.06,93.13,4100.0,93.07,93.19,93.06,93.13,4100.0
2016-07-15 12:00:00,93.13,93.19,93.1,93.16,5341.0,93.13,93.19,93.1,93.16,5341.0
2016-07-15 12:10:00,93.18,93.2,93.13,93.2,6800.0,93.18,93.2,93.13,93.2,6800.0
2016-07-15 12:20:00,93.19,93.3,93.13,93.3,8193.0,93.19,93.3,93.13,93.3,8193.0
2016-07-15 12:30:00,93.3,93.32,93.2,93.2,8717.0,93.3,93.32,93.2,93.2,8717.0
2016-07-15 12:40:00,93.2,93.23,93.16,93.19,5200.0,93.2,93.23,93.16,93.19,5200.0
2016-07-15 12:50:00,93.17,93.22,93.14,93.15,5900.0,93.17,93.22,93.14,93.15,5900.0
2016-07-15 13:00:00,93.16,93.22,93.16,93.22,1730.0,93.16,93.22,93.16,93.22,1730.0
2016-07-15 13:10:00,93.24,93.24,93.19,93.23,10000.0,93.24,93.24,93.19,93.23,10000.0
2016-07-15 13:20:00,93.23,93.23,93.2,93.2,2100.0,93.23,93.23,93.2,93.2,2100.0
2016-07-15 13:30:00,93.2,93.24,93.15,93.23,9800.0,93.2,93.24,93.15,93.23,9800.0
2016-07-15 13:40:00,93.23,93.23,93.16,93.18,4761.0,93.23,93.23,93.16,93.18,4761.0
2016-07-15 13:50:00,93.18,93.24,93.16,93.23,7538.0,93.18,93.24,93.16,93.23,7538.0
2016-07-15 14:00:00,93.24,93.24,93.19,93.23,5487.0,93.24,93.24,93.19,93.23,5487.0
2016-07-15 14:10:00,93.22,93.3,93.21,93.3,8930.0,93.22,93.3,93.21,93.3,8930.0
2016-07-15 14:20:00,93.3,93.34,93.28,93.32,9050.0,93.3,93.34,93.28,93.32,9050.0
2016-07-15 14:30:00,93.31,93.36,93.23,93.25,10760.0,93.31,93.36,93.23,93.25,10760.0
2016-07-15 14:40:00,93.25,93.34,93.19,93.27,7547.0,93.25,93.34,93.19,93.27,7547.0
2016-07-15 14:50:00,93.25,93.27,93.19,93.25,3100.0,93.25,93.27,93.19,93.25,3100.0
2016-07-15 15:00:00,93.23,93.27,93.18,93.27,8958.0,93.23,93.27,93.18,93.27,8958.0
2016-07-15 15:10:00,93.25,93.31,93.22,93.31,2756.0,93.25,93.31,93.22,93.31,2756.0
2016-07-15 15:20:00,93.32,93.43,93.29,93.42,12597.0,93.32,93.43,93.29,93.42,12597.0
2016-07-15 15:30:00,93.42,93.54,93.42,93.54,14541.0,93.42,93.54,93.42,93.54,14541.0
2016-07-15 15:40:00,93.54,93.55,93.43,93.46,18083.0,93.54,93.55,93.43,93.46,18083.0
2016-07-15 15:50:00,93.46,93.56,93.45,93.46,59136.0,93.46,93.56,93.45,93.46,59136.0
2016-07-18 09:30:00,93.69,94.07,93.69,94.07,9123.0,93.69,94.07,93.69,94.07,9123.0
2016-07-18 09:40:00,94.03,94.19,94.03,94.13,10566.0,94.03,94.19,94.03,94.13,10566.0
2016-07-18 09:50:00,94.13,94.13,94.01,94.06,8194.0,94.13,94.13,94.01,94.06,8194.0
2016-07-18 10:00:00,94.06,94.09,94.0,94.01,4500.0,94.06,94.09,94.0,94.01,4500.0
2016-07-18 10:10:00,94.06,94.07,93.69,93.83,9936.0,94.06,94.07,93.69,93.83,9936.0
2016-07-18 10:20:00,93.87,93.97,93.87,93.94,4160.0,93.87,93.97,93.87,93.94,4160.0
2016-07-18 10:30:00,94.01,94.19,94.01,94.19,6044.0,94.01,94.19,94.01,94.19,6044.0
2016-07-18 10:40:00,94.18,94.2,94.04,94.04,4052.0,94.18,94.2,94.04,94.04,4052.0
2016-07-18 10:50:00,94.07,94.21,94.07,94.16,6776.0,94.07,94.21,94.07,94.16,6776.0
2016-07-18 11:00:00,94.15,94.24,94.09,94.19,2000.0,94.15,94.24,94.09,94.19,2000.0
2016-07-18 11:10:00,94.1,94.1,94.01,94.01,1600.0,94.1,94.1,94.01,94.01,1600.0
2016-07-18 11:20:00,94.01,94.02,93.89,93.89,2000.0,94.01,94.02,93.89,93.89,2000.0
2016-07-18 11:30:00,93.8,93.81,93.7,93.8,3800.0,93.8,93.81,93.7,93.8,3800.0
2016-07-18 11:40:00,93.77,93.84,93.77,93.81,1600.0,93.77,93.84,93.77,93.81,1600.0
2016-07-18 11:50:00,93.84,93.84,93.73,93.73,1200.0,93.84,93.84,93.73,93.73,1200.0
2016-07-18 12:00:00,93.69,93.72,93.68,93.68,3360.0,93.69,93.72,93.68,93.68,3360.0
2016-07-18 12:10:00,93.66,93.69,93.62,93.62,1821.0,93.66,93.69,93.62,93.62,1821.0
2016-07-18 12:20:00,93.59,93.61,93.51,93.56,3600.0,93.59,93.61,93.51,93.56,3600.0
2016-07-18 12:30:00,93.58,93.59,93.54,93.55,1300.0,93.58,93.59,93.54,93.55,1300.0
2016-07-18 12:40:00,93.56,93.6,93.53,93.55,2246.0,93.56,93.6,93.53,93.55,2246.0
2016-07-18 12:50:00,93.51,93.56,93.51,93.53,1339.0,93.51,93.56,93.51,93.53,1339.0
2016-07-18 13:00:00,93.6,93.64,93.6,93.63,500.0,93.6,93.64,93.6,93.63,500.0
2016-07-18 13:10:00,93.59,93.62,93.52,93.57,5395.0,93.59,93.62,93.52,93.57,5395.0
2016-07-18 13:20:00,93.61,93.65,93.56,93.65,2700.0,93.61,93.65,93.56,93.65,2700.0
2016-07-18 13:30:00,93.66,93.78,93.65,93.78,1948.0,93.66,93.78,93.65,93.78,1948.0
2016-07-18 13:40:00,93.78,93.84,93.78,93.84,1295.0,93.78,93.84,93.78,93.84,1295.0
2016-07-18 13:50:00,93.76,93.87,93.76,93.86,4112.0,93.76,93.87,93.76,93.86,4112.0
2016-07-18 14:00:00,93.82,93.84,93.75,93.76,2810.0,93.82,93.84,93.75,93.76,2810.0
2016-07-18 14:10:00,93.8,93.82,93.65,93.68,2965.0,93.8,93.82,93.65,93.68,2965.0
2016-07-18 14:20:00,93.62,93.76,93.58,93.76,3196.0,93.62,93.76,93.58,93.76,3196.0
2016-07-18 14:30:00,93.78,93.78,93.74,93.74,1895.0,93.78,93.78,93.74,93.74,1895.0
2016-07-18 14:40:00,93.75,93.82,93.74,93.82,3682.0,93.75,93.82,93.74,93.82,3682.0
2016-07-18 14:50:00,93.85,93.85,93.81,93.83,6851.0,93.85,93.85,93.81,93.83,6851.0
2016-07-18 15:00:00,93.82,93.83,93.72,93.75,9598.0,93.82,93.83,93.72,93.75,9598.0
2016-07-18 15:10:00,93.77,93.92,93.74,93.92,8115.0,93.77,93.92,93.74,93.92,8115.0
2016-07-18 15:20:00,93.87,93.87,93.8,93.86,7799.0,93.87,93.87,93.8,93.86,7799.0
2016-07-18 15:30:00,93.87,93.93,93.84,93.88,6972.0,93.87,93.93,93.84,93.88,6972.0
2016-07-18 15:40:00,93.87,93.88,93.81,93.82,10232.0,93.87,93.88,93.81,93.82,10232.0
2016-07-18 15:50:00,93.83,93.89,93.74,93.75,41330.0,93.83,93.89,93.74,93.75,41330.0
2016-07-19 09:30:00,93.51,93.61,93.44,93.52,3651.0,93.51,93.61,93.44,93.52,3651.0
2016-07-19 09:40:00,93.56,93.7,93.47,93.6,4600.0,93.56,93.7,93.47,93.6,4600.0
2016-07-19 09:50:00,93.56,93.69,93.56,93.57,1400.0,93.56,93.69,93.56,93.57,1400.0
2016-07-19 10:00:00,93.48,93.49,93.4,93.43,9624.0,93.48,93.49,93.4,93.43,9624.0
2016-07-19 10:10:00,93.46,93.63,93.35,93.46,24782.0,93.46,93.63,93.35,93.46,24782.0
2016-07-19 10:20:00,93.44,93.51,93.22,93.22,5952.0,93.44,93.51,93.22,93.22,5952.0
2016-07-19 10:30:00,93.26,93.29,93.02,93.06,22144.0,93.26,93.29,93.02,93.06,22144.0
2016-07-19 10:40:00,93.06,93.13,93.0,93.06,12075.0,93.06,93.13,93.0,93.06,12075.0
2016-07-19 10:50:00,93.06,93.35,93.06,93.3,5854.0,93.06,93.35,93.06,93.3,5854.0
2016-07-19 11:00:00,93.31,93.6,93.31,93.6,3701.0,93.31,93.6,93.31,93.6,3701.0
2016-07-19 11:10:00,93.56,93.77,93.55,93.76,5559.0,93.56,93.77,93.55,93.76,5559.0
2016-07-19 11:20:00,93.77,93.86,93.7,93.73,7700.0,93.77,93.86,93.7,93.73,7700.0
2016-07-19 11:30:00,93.72,93.83,93.66,93.72,4100.0,93.72,93.83,93.66,93.72,4100.0
2016-07-19 11:40:00,93.71,93.96,93.71,93.96,8901.0,93.71,93.96,93.71,93.96,8901.0
2016-07-19 11:50:00,93.98,94.05,93.93,94.0,10100.0,93.98,94.05,93.93,94.0,10100.0
2016-07-19 12:00:00,93.99,93.99,93.9,93.95,7500.0,93.99,93.99,93.9,93.95,7500.0
2016-07-19 12:10:00,93.96,93.97,93.89,93.9,4800.0,93.96,93.97,93.89,93.9,4800.0
2016-07-19 12:20:00,93.89,93.92,93.88,93.9,2700.0,93.89,93.92,93.88,93.9,2700.0
2016-07-19 12:30:00,93.89,93.92,93.86,93.89,8980.0,93.89,93.92,93.86,93.89,8980.0
2016-07-19 12:40:00,93.87,93.95,93.87,93.95,4383.0,93.87,93.95,93.87,93.95,4383.0
2016-07-19 12:50:00,93.97,93.97,93.9,93.97,5358.0,93.97,93.97,93.9,93.97,5358.0
2016-07-19 13:00:00,93.99,94.09,93.97,94.06,13516.0,93.99,94.09,93.97,94.06,13516.0
2016-07-19 13:10:00,94.09,94.09,93.99,94.0,5770.0,94.09,94.09,93.99,94.0,5770.0
2016-07-19 13:20:00,94.01,94.07,93.96,94.04,8543.0,94.01,94.07,93.96,94.04,8543.0
2016-07-19 13:30:00,94.02,94.04,93.91,93.91,5795.0,94.02,94.04,93.91,93.91,5795.0
2016-07-19 13:40:00,93.92,94.0,93.83,93.84,7773.0,93.92,94.0,93.83,93.84,7773.0
2016-07-19 13:50:00,93.84,93.87,93.81,93.84,6100.0,93.84,93.87,93.81,93.84,6100.0
2016-07-19 14:00:00,93.86,93.88,93.81,93.86,6900.0,93.86,93.88,93.81,93.86,6900.0
2016-07-19 14:10:00,93.85,93.92,93.81,93.92,16076.0,93.85,93.92,93.81,93.92,16076.0
2016-07-19 14:20:00,93.93,94.04,93.93,94.04,2000.0,93.93,94.04,93.93,94.04,2000.0
2016-07-19 14:30:00,94.01,94.07,93.97,94.05,7261.0,94.01,94.07,93.97,94.05,7261.0
2016-07-19 14:40:00,94.06,94.11,94.06,94.06,3712.0,94.06,94.11,94.06,94.06,3712.0
2016-07-19 14:50:00,94.02,94.06,93.99,94.0,4021.0,94.02,94.06,93.99,94.0,4021.0
2016-07-19 15:00:00,94.01,94.05,93.97,94.0,9837.0,94.01,94.05,93.97,94.0,9837.0
2016-07-19 15:10:00,94.0,94.04,93.98,94.03,5020.0,94.0,94.04,93.98,94.03,5020.0
2016-07-19 15:20:00,94.05,94.07,93.98,94.02,5803.0,94.05,94.07,93.98,94.02,5803.0
2016-07-19 15:30:00,94.04,94.04,93.98,94.04,10301.0,94.04,94.04,93.98,94.04,10301.0
2016-07-19 15:40:00,94.02,94.16,94.02,94.07,8793.0,94.02,94.16,94.02,94.07,8793.0
2016-07-19 15:50:00,94.03,94.1,94.0,94.08,21921.0,94.03,94.1,94.0,94.08,21921.0
2016-07-20 09:30:00,94.63,94.72,94.32,94.57,7608.0,94.63,94.72,94.32,94.57,7608.0
2016-07-20 09:40:00,94.78,94.78,94.51,94.71,3882.0,94.78,94.78,94.51,94.71,3882.0
2016-07-20 09:50:00,94.7,94.9,94.69,94.9,6270.0,94.7,94.9,94.69,94.9,6270.0
2016-07-20 10:00:00,94.93,94.93,94.82,94.87,1250.0,94.93,94.93,94.82,94.87,1250.0
2016-07-20 10:10:00,94.9,94.96,94.85,94.93,5311.0,94.9,94.96,94.85,94.93,5311.0
2016-07-20 10:20:00,94.94,95.15,94.94,94.98,5901.0,94.94,95.15,94.94,94.98,5901.0
2016-07-20 10:30:00,94.93,95.07,94.88,94.98,7674.0,94.93,95.07,94.88,94.98,7674.0
2016-07-20 10:40:00,95.01,95.08,94.89,94.9,8452.0,95.01,95.08,94.89,94.9,8452.0
2016-07-20 10:50:00,94.93,95.04,94.83,94.94,16537.0,94.93,95.04,94.83,94.94,16537.0
2016-07-20 11:00:00,94.85,94.88,94.78,94.79,3300.0,94.85,94.88,94.78,94.79,3300.0
2016-07-20 11:10:00,94.79,94.93,94.74,94.84,8531.0,94.79,94.93,94.74,94.84,8531.0
2016-07-20 11:20:00,94.85,94.94,94.82,94.89,13947.0,94.85,94.94,94.82,94.89,13947.0
2016-07-20 11:30:00,94.85,94.98,94.8,94.96,6600.0,94.85,94.98,94.8,94.96,6600.0
2016-07-20 11:40:00,94.99,95.03,94.95,94.96,2280.0,94.99,95.03,94.95,94.96,2280.0
2016-07-20 11:50:00,95.0,95.13,94.97,95.12,4800.0,95.0,95.13,94.97,95.12,4800.0
2016-07-20 12:00:00,95.11,95.12,95.0,95.05,5891.0,95.11,95.12,95.0,95.05,5891.0
2016-07-20 12:10:00,95.07,95.14,95.05,95.09,2785.0,95.07,95.14,95.05,95.09,2785.0
2016-07-20 12:20:00,95.1,95.12,95.04,95.1,2700.0,95.1,95.12,95.04,95.1,2700.0
2016-07-20 12:30:00,95.12,95.15,95.07,95.15,4000.0,95.12,95.15,95.07,95.15,4000.0
2016-07-20 12:40:00,95.14,95.19,95.13,95.13,1851.0,95.14,95.19,95.13,95.13,1851.0
2016-07-20 12:50:00,95.13,95.18,95.13,95.14,2572.0,95.13,95.18,95.13,95.14,2572.0
2016-07-20 13:00:00,95.14,95.16,95.1,95.11,3600.0,95.14,95.16,95.1,95.11,3600.0
2016-07-20 13:10:00,95.11,95.13,95.08,95.09,740.0,95.11,95.13,95.08,95.09,740.0
2016-07-20 13:20:00,95.1,95.31,95.09,95.27,6046.0,95.1,95.31,95.09,95.27,6046.0
2016-07-20 13:30:00,95.3,95.35,95.27,95.29,4204.0,95.3,95.35,95.27,95.29,4204.0
2016-07-20 13:40:00,95.3,95.34,95.28,95.34,3000.0,95.3,95.34,95.28,95.34,3000.0
2016-07-20 13:50:00,95.35,95.43,95.31,95.32,7430.0,95.35,95.43,95.31,95.32,7430.0
2016-07-20 14:00:00,95.32,95.38,95.3,95.34,3915.0,95.32,95.38,95.3,95.34,3915.0
2016-07-20 14:10:00,95.37,95.39,95.35,95.35,4776.0,95.37,95.39,95.35,95.35,4776.0
2016-07-20 14:20:00,95.35,95.38,95.35,95.35,3602.0,95.35,95.38,95.35,95.35,3602.0
2016-07-20 14:30:00,95.37,95.4,95.33,95.33,2400.0,95.37,95.4,95.33,95.33,2400.0
2016-07-20 14:40:00,95.37,95.43,95.33,95.43,6698.0,95.37,95.43,95.33,95.43,6698.0
2016-07-20 14:50:00,95.44,95.47,95.41,95.41,4420.0,95.44,95.47,95.41,95.41,4420.0
2016-07-20 15:00:00,95.42,95.42,95.35,95.35,9604.0,95.42,95.42,95.35,95.35,9604.0
2016-07-20 15:10:00,95.35,95.37,95.33,95.35,3861.0,95.35,95.37,95.33,95.35,3861.0
2016-07-20 15:20:00,95.33,95.36,95.26,95.26,5700.0,95.33,95.36,95.26,95.26,5700.0
2016-07-20 15:30:00,95.26,95.32,95.19,95.3,11885.0,95.26,95.32,95.19,95.3,11885.0
2016-07-20 15:40:00,95.29,95.37,95.29,95.3,12841.0,95.29,95.37,95.29,95.3,12841.0
2016-07-20 15:50:00,95.3,95.4,95.23,95.26,43391.0,95.3,95.4,95.23,95.26,43391.0
2016-07-21 09:30:00,95.0,95.32,95.0,95.05,1897.0,95.0,95.32,95.0,95.05,1897.0
2016-07-21 09:40:00,95.05,95.55,95.05,95.54,13248.0,95.05,95.55,95.05,95.54,13248.0
2016-07-21 09:50:00,95.5,95.55,95.23,95.34,5467.0,95.5,95.55,95.23,95.34,5467.0
2016-07-21 10:00:00,95.24,95.33,95.1,95.1,2800.0,95.24,95.33,95.1,95.1,2800.0
2016-07-21 10:10:00,95.15,95.19,95.03,95.03,3200.0,95.15,95.19,95.03,95.03,3200.0
2016-07-21 10:20:00,95.0,95.0,94.87,94.87,3000.0,95.0,95.0,94.87,94.87,3000.0
2016-07-21 10:30:00,94.89,94.97,94.85,94.89,2300.0,94.89,94.97,94.85,94.89,2300.0
2016-07-21 10:40:00,94.96,94.97,94.85,94.93,2500.0,94.96,94.97,94.85,94.93,2500.0
2016-07-21 10:50:00,94.98,94.98,94.78,94.81,3100.0,94.98,94.98,94.78,94.81,3100.0
2016-07-21 11:00:00,94.83,94.83,94.7,94.73,1400.0,94.83,94.83,94.7,94.73,1400.0
2016-07-21 11:10:00,94.72,94.98,94.72,94.98,4518.0,94.72,94.98,94.72,94.98,4518.0
2016-07-21 11:20:00,95.01,95.07,94.95,94.96,3800.0,95.01,95.07,94.95,94.96,3800.0
2016-07-21 11:30:00,94.96,94.98,94.84,94.92,3900.0,94.96,94.98,94.84,94.92,3900.0
2016-07-21 11:40:00,94.89,94.97,94.8,94.87,6900.0,94.89,94.97,94.8,94.87,6900.0
2016-07-21 11:50:00,94.8,94.8,94.76,94.78,1376.0,94.8,94.8,94.76,94.78,1376.0
2016-07-21 12:00:00,94.8,94.83,94.78,94.78,1880.0,94.8,94.83,94.78,94.78,1880.0
2016-07-21 12:10:00,94.78,94.82,94.78,94.79,1000.0,94.78,94.82,94.78,94.79,1000.0
2016-07-21 12:20:00,94.79,94.79,94.66,94.7,3650.0,94.79,94.79,94.66,94.7,3650.0
2016-07-21 12:30:00,94.71,94.72,94.68,94.68,1214.0,94.71,94.72,94.68,94.68,1214.0
2016-07-21 12:40:00,94.7,94.7,94.57,94.57,3121.0,94.7,94.7,94.57,94.57,3121.0
2016-07-21 12:50:00,94.57,94.64,94.52,94.63,3600.0,94.57,94.64,94.52,94.63,3600.0
2016-07-21 13:00:00,94.64,94.66,94.54,94.54,1390.0,94.64,94.66,94.54,94.54,1390.0
2016-07-21 13:10:00,94.54,94.6,94.53,94.6,4043.0,94.54,94.6,94.53,94.6,4043.0
2016-07-21 13:20:00,94.6,94.65,94.6,94.65,1500.0,94.6,94.65,94.6,94.65,1500.0
2016-07-21 13:30:00,94.64,94.66,94.63,94.66,1330.0,94.64,94.66,94.63,94.66,1330.0
2016-07-21 13:40:00,94.64,94.64,94.5,94.52,4300.0,94.64,94.64,94.5,94.52,4300.0
2016-07-21 13:50:00,94.53,94.53,94.45,94.45,4135.0,94.53,94.53,94.45,94.45,4135.0
2016-07-21 14:00:00,94.45,94.45,94.31,94.31,4000.0,94.45,94.45,94.31,94.31,4000.0
2016-07-21 14:10:00,94.3,94.3,94.18,94.18,3100.0,94.3,94.3,94.18,94.18,3100.0
2016-07-21 14:20:00,94.17,94.24,94.17,94.22,4400.0,94.17,94.24,94.17,94.22,4400.0
2016-07-21 14:30:00,94.24,94.25,94.17,94.19,2300.0,94.24,94.25,94.17,94.19,2300.0
2016-07-21 14:40:00,94.2,94.28,94.07,94.07,20161.0,94.2,94.28,94.07,94.07,20161.0
2016-07-21 14:50:00,94.13,94.14,94.04,94.05,4942.0,94.13,94.14,94.04,94.05,4942.0
2016-07-21 15:00:00,94.02,94.07,94.02,94.02,7150.0,94.02,94.07,94.02,94.02,7150.0
2016-07-21 15:10:00,94.0,94.01,93.96,94.0,2939.0,94.0,94.01,93.96,94.0,2939.0
2016-07-21 15:20:00,93.97,94.09,93.96,94.09,2420.0,93.97,94.09,93.96,94.09,2420.0
2016-07-21 15:30:00,94.09,94.22,94.06,94.14,10416.0,94.09,94.22,94.06,94.14,10416.0
2016-07-21 15:40:00,94.14,94.23,94.11,94.21,5800.0,94.14,94.23,94.11,94.21,5800.0
2016-07-21 15:50:00,94.23,94.27,94.2,94.25,15412.0,94.23,94.27,94.2,94.25,15412.0
2016-07-22 09:30:00,94.55,94.57,93.73,93.91,12272.0,94.55,94.57,93.73,93.91,12272.0
2016-07-22 09:40:00,93.95,94.08,93.9,94.0,9405.0,93.95,94.08,93.9,94.0,9405.0
2016-07-22 09:50:00,93.94,93.97,93.69,93.8,3200.0,93.94,93.97,93.69,93.8,3200.0
2016-07-22 10:00:00,93.86,93.88,93.7,93.7,1800.0,93.86,93.88,93.7,93.7,1800.0
2016-07-22 10:10:00,93.73,93.73,93.36,93.36,3700.0,93.73,93.73,93.36,93.36,3700.0
2016-07-22 10:20:00,93.4,93.48,93.33,93.45,5601.0,93.4,93.48,93.33,93.45,5601.0
2016-07-22 10:30:00,93.4,93.68,93.38,93.66,3400.0,93.4,93.68,93.38,93.66,3400.0
2016-07-22 10:40:00,93.7,93.9,93.7,93.8,1600.0,93.7,93.9,93.7,93.8,1600.0
2016-07-22 10:50:00,93.86,93.86,93.74,93.78,5000.0,93.86,93.86,93.74,93.78,5000.0
2016-07-22 11:00:00,93.75,93.75,93.47,93.55,5100.0,93.75,93.75,93.47,93.55,5100.0
2016-07-22 11:10:00,93.61,93.66,93.5,93.53,7014.0,93.61,93.66,93.5,93.53,7014.0
2016-07-22 11:20:00,93.53,93.69,93.48,93.63,2907.0,93.53,93.69,93.48,93.63,2907.0
2016-07-22 11:30:00,93.63,93.63,93.5,93.53,5000.0,93.63,93.63,93.5,93.53,5000.0
2016-07-22 11:40:00,93.53,93.8,93.53,93.8,3634.0,93.53,93.8,93.53,93.8,3634.0
2016-07-22 11:50:00,93.75,93.94,93.72,93.85,3200.0,93.75,93.94,93.72,93.85,3200.0
2016-07-22 12:00:00,93.85,93.91,93.79,93.85,8800.0,93.85,93.91,93.79,93.85,8800.0
2016-07-22 12:10:00,93.88,93.96,93.85,93.95,4900.0,93.88,93.96,93.85,93.95,4900.0
2016-07-22 12:20:00,93.98,94.17,93.98,94.15,4218.0,93.98,94.17,93.98,94.15,4218.0
2016-07-22 12:30:00,94.1,94.1,94.05,94.05,1700.0,94.1,94.1,94.05,94.05,1700.0
2016-07-22 12:40:00,94.03,94.22,94.01,94.15,2500.0,94.03,94.22,94.01,94.15,2500.0
2016-07-22 12:50:00,94.11,94.22,94.1,94.14,5341.0,94.11,94.22,94.1,94.14,5341.0
2016-07-22 13:00:00,94.12,94.18,94.09,94.18,900.0,94.12,94.18,94.09,94.18,900.0
2016-07-22 13:10:00,94.19,94.26,94.17,94.2,4600.0,94.19,94.26,94.17,94.2,4600.0
2016-07-22 13:20:00,94.22,94.25,94.16,94.16,2253.0,94.22,94.25,94.16,94.16,2253.0
2016-07-22 13:30:00,94.14,94.24,94.13,94.24,3400.0,94.14,94.24,94.13,94.24,3400.0
2016-07-22 13:40:00,94.25,94.29,94.18,94.29,7500.0,94.25,94.29,94.18,94.29,7500.0
2016-07-22 13:50:00,94.31,94.36,94.25,94.36,3508.0,94.31,94.36,94.25,94.36,3508.0
2016-07-22 14:00:00,94.31,94.31,94.18,94.2,3800.0,94.31,94.31,94.18,94.2,3800.0
2016-07-22 14:10:00,94.21,94.25,94.18,94.25,1500.0,94.21,94.25,94.18,94.25,1500.0
2016-07-22 14:20:00,94.22,94.34,94.21,94.34,2911.0,94.22,94.34,94.21,94.34,2911.0
2016-07-22 14:30:00,94.34,94.38,94.3,94.33,4149.0,94.34,94.38,94.3,94.33,4149.0
2016-07-22 14:40:00,94.34,94.46,94.34,94.43,3700.0,94.34,94.46,94.34,94.43,3700.0
2016-07-22 14:50:00,94.42,94.48,94.42,94.43,4718.0,94.42,94.48,94.42,94.43,4718.0
2016-07-22 15:00:00,94.45,94.45,94.38,94.4,5400.0,94.45,94.45,94.38,94.4,5400.0
2016-07-22 15:10:00,94.41,94.45,94.37,94.44,4200.0,94.41,94.45,94.37,94.44,4200.0
2016-07-22 15:20:00,94.47,94.52,94.44,94.44,8868.0,94.47,94.52,94.44,94.44,8868.0
2016-07-22 15:30:00,94.41,94.42,94.39,94.42,5100.0,94.41,94.42,94.39,94.42,5100.0
2016-07-22 15:40:00,94.38,94.47,94.37,94.44,6261.0,94.38,94.47,94.37,94.44,6261.0
2016-07-22 15:50:00,94.45,94.48,94.36,94.44,19843.0,94.45,94.48,94.36,94.44,19843.0
2016-07-25 09:30:00,94.51,94.51,94.18,94.18,2317.0,94.51,94.51,94.18,94.18,2317.0
2016-07-25 09:40:00,94.17,94.3,93.53,93.62,16800.0,94.17,94.3,93.53,93.62,16800.0
2016-07-25 09:50:00,93.53,93.79,93.46,93.54,10583.0,93.53,93.79,93.46,93.54,10583.0
2016-07-25 10:00:00,93.54,93.64,93.42,93.53,6529.0,93.54,93.64,93.42,93.53,6529.0
2016-07-25 10:10:00,93.52,93.52,93.34,93.34,4754.0,93.52,93.52,93.34,93.34,4754.0
2016-07-25 10:20:00,93.33,93.53,93.31,93.39,3100.0,93.33,93.53,93.31,93.39,3100.0
2016-07-25 10:30:00,93.41,93.49,93.27,93.29,8410.0,93.41,93.49,93.27,93.29,8410.0
2016-07-25 10:40:00,93.33,93.33,93.0,93.05,17954.0,93.33,93.33,93.0,93.05,17954.0
2016-07-25 10:50:00,93.01,93.11,93.01,93.02,8920.0,93.01,93.11,93.01,93.02,8920.0
2016-07-25 11:00:00,93.0,93.14,92.95,93.07,7771.0,93.0,93.14,92.95,93.07,7771.0
2016-07-25 11:10:00,93.02,93.21,92.97,93.18,8745.0,93.02,93.21,92.97,93.18,8745.0
2016-07-25 11:20:00,93.21,93.3,93.12,93.12,6200.0,93.21,93.3,93.12,93.12,6200.0
2016-07-25 11:30:00,93.11,93.27,93.11,93.16,14170.0,93.11,93.27,93.11,93.16,14170.0
2016-07-25 11:40:00,93.16,93.17,92.9,92.9,6587.0,93.16,93.17,92.9,92.9,6587.0
2016-07-25 11:50:00,92.94,93.0,92.9,92.97,2804.0,92.94,93.0,92.9,92.97,2804.0
2016-07-25 12:00:00,92.98,93.09,92.96,93.09,3654.0,92.98,93.09,92.96,93.09,3654.0
2016-07-25 12:10:00,93.09,93.1,93.04,93.1,4000.0,93.09,93.1,93.04,93.1,4000.0
2016-07-25 12:20:00,93.14,93.16,93.09,93.16,2614.0,93.14,93.16,93.09,93.16,2614.0
2016-07-25 12:30:00,93.18,93.27,93.14,93.19,3602.0,93.18,93.27,93.14,93.19,3602.0
2016-07-25 12:40:00,93.21,93.31,93.18,93.24,1600.0,93.21,93.31,93.18,93.24,1600.0
2016-07-25 12:50:00,93.3,93.34,93.28,93.33,2900.0,93.3,93.34,93.28,93.33,2900.0
2016-07-25 13:00:00,93.32,93.38,93.31,93.33,2473.0,93.32,93.38,93.31,93.33,2473.0
2016-07-25 13:10:00,93.28,93.32,93.23,93.26,3974.0,93.28,93.32,93.23,93.26,3974.0
2016-07-25 13:20:00,93.26,93.29,93.24,93.27,3900.0,93.26,93.29,93.24,93.27,3900.0
2016-07-25 13:30:00,93.23,93.27,93.21,93.26,4699.0,93.23,93.27,93.21,93.26,4699.0
2016-07-25 13:40:00,93.25,93.25,93.2,93.21,2900.0,93.25,93.25,93.2,93.21,2900.0
2016-07-25 13:50:00,93.21,93.27,93.18,93.23,6314.0,93.21,93.27,93.18,93.23,6314.0
2016-07-25 14:00:00,93.25,93.3,93.22,93.3,4556.0,93.25,93.3,93.22,93.3,4556.0
2016-07-25 14:10:00,93.26,93.35,93.22,93.24,10942.0,93.26,93.35,93.22,93.24,10942.0
2016-07-25 14:20:00,93.26,93.27,93.22,93.22,5730.0,93.26,93.27,93.22,93.22,5730.0
2016-07-25 14:30:00,93.22,93.22,93.07,93.07,5600.0,93.22,93.22,93.07,93.07,5600.0
2016-07-25 14:40:00,93.05,93.08,93.02,93.07,5341.0,93.05,93.08,93.02,93.07,5341.0
2016-07-25 14:50:00,93.08,93.15,93.05,93.1,6279.0,93.08,93.15,93.05,93.1,6279.0
2016-07-25 15:00:00,93.12,93.19,93.07,93.09,11806.0,93.12,93.19,93.07,93.09,11806.0
2016-07-25 15:10:00,93.08,93.11,93.06,93.08,5804.0,93.08,93.11,93.06,93.08,5804.0
2016-07-25 15:20:00,93.07,93.1,92.99,93.03,12317.0,93.07,93.1,92.99,93.03,12317.0
2016-07-25 15:30:00,93.04,93.07,92.98,93.06,16695.0,93.04,93.07,92.98,93.06,16695.0
2016-07-25 15:40:00,93.06,93.11,93.04,93.06,16934.0,93.06,93.11,93.04,93.06,16934.0
2016-07-25 15:50:00,93.06,93.12,92.99,93.09,58222.0,93.06,93.12,92.99,93.09,58222.0
2016-07-26 09:30:00,93.0,93.45,93.0,93.13,1893.0,93.0,93.45,93.0,93.13,1893.0
2016-07-26 09:40:00,93.36,93.6,93.0,93.47,6600.0,93.36,93.6,93.0,93.47,6600.0
2016-07-26 09:50:00,93.43,93.43,93.21,93.37,4600.0,93.43,93.43,93.21,93.37,4600.0
2016-07-26 10:00:00,93.37,93.43,93.17,93.24,6025.0,93.37,93.43,93.17,93.24,6025.0
2016-07-26 10:10:00,93.25,93.43,93.18,93.4,8485.0,93.25,93.43,93.18,93.4,8485.0
2016-07-26 10:20:00,93.63,93.65,93.55,93.56,1900.0,93.63,93.65,93.55,93.56,1900.0
2016-07-26 10:30:00,93.64,93.68,93.57,93.61,3600.0,93.64,93.68,93.57,93.61,3600.0
2016-07-26 10:40:00,93.6,93.66,93.58,93.58,3717.0,93.6,93.66,93.58,93.58,3717.0
2016-07-26 10:50:00,93.58,93.58,93.16,93.17,6150.0,93.58,93.58,93.16,93.17,6150.0
2016-07-26 11:00:00,93.08,93.25,93.05,93.19,2500.0,93.08,93.25,93.05,93.19,2500.0
2016-07-26 11:10:00,93.17,93.24,93.07,93.14,4842.0,93.17,93.24,93.07,93.14,4842.0
2016-07-26 11:20:00,93.15,93.39,93.14,93.39,1300.0,93.15,93.39,93.14,93.39,1300.0
2016-07-26 11:30:00,93.52,93.52,93.36,93.51,3200.0,93.52,93.52,93.36,93.51,3200.0
2016-07-26 11:40:00,93.47,93.6,93.46,93.6,2050.0,93.47,93.6,93.46,93.6,2050.0
2016-07-26 11:50:00,93.64,93.74,93.6,93.69,3961.0,93.64,93.74,93.6,93.69,3961.0
2016-07-26 12:00:00,93.69,93.75,93.59,93.68,6100.0,93.69,93.75,93.59,93.68,6100.0
2016-07-26 12:10:00,93.69,93.7,93.52,93.67,11248.0,93.69,93.7,93.52,93.67,11248.0
2016-07-26 12:20:00,93.73,93.83,93.7,93.76,3600.0,93.73,93.83,93.7,93.76,3600.0
2016-07-26 12:30:00,93.71,93.79,93.67,93.79,1000.0,93.71,93.79,93.67,93.79,1000.0
2016-07-26 12:40:00,93.76,93.76,93.66,93.66,1300.0,93.76,93.76,93.66,93.66,1300.0
2016-07-26 12:50:00,93.68,93.7,93.51,93.51,4000.0,93.68,93.7,93.51,93.51,4000.0
2016-07-26 13:00:00,93.54,93.55,93.38,93.55,3206.0,93.54,93.55,93.38,93.55,3206.0
2016-07-26 13:10:00,93.54,93.61,93.36,93.44,3653.0,93.54,93.61,93.36,93.44,3653.0
2016-07-26 13:20:00,93.49,93.49,93.37,93.45,5000.0,93.49,93.49,93.37,93.45,5000.0
2016-07-26 13:30:00,93.44,93.44,93.29,93.4,5300.0,93.44,93.44,93.29,93.4,5300.0
2016-07-26 13:40:00,93.44,93.46,93.35,93.35,3000.0,93.44,93.46,93.35,93.35,3000.0
2016-07-26 13:50:00,93.33,93.5,93.33,93.4,3276.0,93.33,93.5,93.33,93.4,3276.0
2016-07-26 14:00:00,93.44,93.52,93.4,93.45,2500.0,93.44,93.52,93.4,93.45,2500.0
2016-07-26 14:10:00,93.45,93.53,93.41,93.45,4028.0,93.45,93.53,93.41,93.45,4028.0
2016-07-26 14:20:00,93.46,93.6,93.4,93.57,3800.0,93.46,93.6,93.4,93.57,3800.0
2016-07-26 14:30:00,93.58,93.58,93.48,93.49,4375.0,93.58,93.58,93.48,93.49,4375.0
2016-07-26 14:40:00,93.51,93.54,93.43,93.47,19008.0,93.51,93.54,93.43,93.47,19008.0
2016-07-26 14:50:00,93.41,93.54,93.41,93.45,5917.0,93.41,93.54,93.41,93.45,5917.0
2016-07-26 15:00:00,93.47,93.62,93.45,93.62,10335.0,93.47,93.62,93.45,93.62,10335.0
2016-07-26 15:10:00,93.62,93.7,93.53,93.62,12714.0,93.62,93.7,93.53,93.62,12714.0
2016-07-26 15:20:00,93.56,93.69,93.56,93.66,6882.0,93.56,93.69,93.56,93.66,6882.0
2016-07-26 15:30:00,93.66,93.69,93.6,93.67,11537.0,93.66,93.69,93.6,93.67,11537.0
2016-07-26 15:40:00,93.65,93.65,93.59,93.64,10416.0,93.65,93.65,93.59,93.64,10416.0
2016-07-26 15:50:00,93.51,93.72,93.46,93.7,41868.0,93.51,93.72,93.46,93.7,41868.0
2016-07-27 09:30:00,93.75,94.16,93.39,93.39,8094.0,93.75,94.16,93.39,93.39,8094.0
2016-07-27 09:40:00,93.39,93.41,92.96,93.26,11800.0,93.39,93.41,92.96,93.26,11800.0
2016-07-27 09:50:00,93.26,93.45,93.21,93.28,1400.0,93.26,93.45,93.21,93.28,1400.0
2016-07-27 10:00:00,93.26,93.27,92.85,92.97,9943.0,93.26,93.27,92.85,92.97,9943.0
2016-07-27 10:10:00,92.92,92.94,92.88,92.94,2200.0,92.92,92.94,92.88,92.94,2200.0
2016-07-27 10:20:00,92.95,92.97,92.7,92.89,6315.0,92.95,92.97,92.7,92.89,6315.0
2016-07-27 10:30:00,92.86,93.04,92.84,92.93,6240.0,92.86,93.04,92.84,92.93,6240.0
2016-07-27 10:40:00,92.89,92.96,92.68,92.96,15914.0,92.89,92.96,92.68,92.96,15914.0
2016-07-27 10:50:00,93.0,93.16,92.95,93.13,26463.0,93.0,93.16,92.95,93.13,26463.0
2016-07-27 11:00:00,93.16,93.16,93.03,93.06,7141.0,93.16,93.16,93.03,93.06,7141.0
2016-07-27 11:10:00,93.06,93.28,93.05,93.25,14600.0,93.06,93.28,93.05,93.25,14600.0
2016-07-27 11:20:00,93.27,93.57,93.16,93.5,13500.0,93.27,93.57,93.16,93.5,13500.0
2016-07-27 11:30:00,93.55,93.6,93.42,93.43,6703.0,93.55,93.6,93.42,93.43,6703.0
2016-07-27 11:40:00,93.44,93.45,93.32,93.41,4100.0,93.44,93.45,93.32,93.41,4100.0
2016-07-27 11:50:00,93.38,93.42,93.22,93.22,2700.0,93.38,93.42,93.22,93.22,2700.0
2016-07-27 12:00:00,93.17,93.33,93.17,93.23,4900.0,93.17,93.33,93.17,93.23,4900.0
2016-07-27 12:10:00,93.24,93.24,93.11,93.23,4641.0,93.24,93.24,93.11,93.23,4641.0
2016-07-27 12:20:00,93.23,93.27,93.17,93.21,3399.0,93.23,93.27,93.17,93.21,3399.0
2016-07-27 12:30:00,93.22,93.26,93.16,93.26,1830.0,93.22,93.26,93.16,93.26,1830.0
2016-07-27 12:40:00,93.2,93.37,93.2,93.35,4700.0,93.2,93.37,93.2,93.35,4700.0
2016-07-27 12:50:00,93.32,93.33,93.26,93.27,1300.0,93.32,93.33,93.26,93.27,1300.0
2016-07-27 13:00:00,93.3,93.42,93.3,93.35,2511.0,93.3,93.42,93.3,93.35,2511.0
2016-07-27 13:10:00,93.35,93.35,93.06,93.19,18088.0,93.35,93.35,93.06,93.19,18088.0
2016-07-27 13:20:00,93.14,93.17,92.83,92.95,22987.0,93.14,93.17,92.83,92.95,22987.0
2016-07-27 13:30:00,92.93,93.18,92.84,93.09,19094.0,92.93,93.18,92.84,93.09,19094.0
2016-07-27 13:40:00,93.08,93.16,93.03,93.03,8642.0,93.08,93.16,93.03,93.03,8642.0
2016-07-27 13:50:00,93.0,93.02,92.82,92.94,17553.0,93.0,93.02,92.82,92.94,17553.0
2016-07-27 14:00:00,92.94,93.02,92.54,92.84,33728.0,92.94,93.02,92.54,92.84,33728.0
2016-07-27 14:10:00,92.84,93.37,92.84,93.12,26891.0,92.84,93.37,92.84,93.12,26891.0
2016-07-27 14:20:00,93.13,93.13,92.94,93.01,9214.0,93.13,93.13,92.94,93.01,9214.0
2016-07-27 14:30:00,92.98,93.04,92.84,92.96,15320.0,92.98,93.04,92.84,92.96,15320.0
2016-07-27 14:40:00,93.0,93.09,92.97,93.0,5600.0,93.0,93.09,92.97,93.0,5600.0
2016-07-27 14:50:00,92.98,93.02,92.88,93.02,6915.0,92.98,93.02,92.88,93.02,6915.0
2016-07-27 15:00:00,93.03,93.24,93.02,93.17,6342.0,93.03,93.24,93.02,93.17,6342.0
2016-07-27 15:10:00,93.18,93.21,93.07,93.17,15440.0,93.18,93.21,93.07,93.17,15440.0
2016-07-27 15:20:00,93.17,93.18,92.99,93.05,16678.0,93.17,93.18,92.99,93.05,16678.0
2016-07-27 15:30:00,93.05,93.07,92.79,92.81,45113.0,93.05,93.07,92.79,92.81,45113.0
2016-07-27 15:40:00,92.79,92.84,92.73,92.77,46980.0,92.79,92.84,92.73,92.77,46980.0
2016-07-27 15:50:00,92.74,92.81,92.71,92.77,45026.0,92.74,92.81,92.71,92.77,45026.0
2016-07-28 09:30:00,92.77,93.79,92.77,92.99,3149.0,92.77,93.79,92.77,92.99,3149.0
2016-07-28 09:40:00,93.7,93.7,93.1,93.25,14100.0,93.7,93.7,93.1,93.25,14100.0
2016-07-28 09:50:00,93.39,93.73,93.25,93.47,3675.0,93.39,93.73,93.25,93.47,3675.0
2016-07-28 10:00:00,93.54,93.54,93.1,93.33,8364.0,93.54,93.54,93.1,93.33,8364.0
2016-07-28 10:10:00,93.21,93.22,92.76,93.01,8200.0,93.21,93.22,92.76,93.01,8200.0
2016-07-28 10:20:00,93.04,93.04,92.74,92.77,4195.0,93.04,93.04,92.74,92.77,4195.0
2016-07-28 10:30:00,92.88,92.91,92.52,92.56,15412.0,92.88,92.91,92.52,92.56,15412.0
2016-07-28 10:40:00,92.63,92.9,92.54,92.9,20032.0,92.63,92.9,92.54,92.9,20032.0
2016-07-28 10:50:00,92.9,93.06,92.86,92.92,8500.0,92.9,93.06,92.86,92.92,8500.0
2016-07-28 11:00:00,92.94,92.94,92.78,92.78,11141.0,92.94,92.94,92.78,92.78,11141.0
2016-07-28 11:10:00,92.77,92.87,92.67,92.87,8228.0,92.77,92.87,92.67,92.87,8228.0
2016-07-28 11:20:00,92.9,92.95,92.84,92.88,6144.0,92.9,92.95,92.84,92.88,6144.0
2016-07-28 11:30:00,92.93,93.06,92.77,92.77,16400.0,92.93,93.06,92.77,92.77,16400.0
2016-07-28 11:40:00,92.84,92.89,92.72,92.79,8362.0,92.84,92.89,92.72,92.79,8362.0
2016-07-28 11:50:00,92.84,92.97,92.84,92.91,6315.0,92.84,92.97,92.84,92.91,6315.0
2016-07-28 12:00:00,92.91,92.93,92.78,92.88,4700.0,92.91,92.93,92.78,92.88,4700.0
2016-07-28 12:10:00,92.91,92.96,92.77,92.93,38020.0,92.91,92.96,92.77,92.93,38020.0
2016-07-28 12:20:00,92.95,92.99,92.88,92.99,23000.0,92.95,92.99,92.88,92.99,23000.0
2016-07-28 12:30:00,92.98,93.05,92.81,92.97,21747.0,92.98,93.05,92.81,92.97,21747.0
2016-07-28 12:40:00,92.97,93.07,92.9,93.05,8750.0,92.97,93.07,92.9,93.05,8750.0
2016-07-28 12:50:00,93.07,93.12,92.95,93.08,3900.0,93.07,93.12,92.95,93.08,3900.0
2016-07-28 13:00:00,93.06,93.11,93.02,93.07,2900.0,93.06,93.11,93.02,93.07,2900.0
2016-07-28 13:10:00,93.07,93.14,93.01,93.07,6000.0,93.07,93.14,93.01,93.07,6000.0
2016-07-28 13:20:00,93.07,93.17,93.02,93.17,6741.0,93.07,93.17,93.02,93.17,6741.0
2016-07-28 13:30:00,93.2,93.2,92.97,93.03,10200.0,93.2,93.2,92.97,93.03,10200.0
2016-07-28 13:40:00,92.96,93.06,92.91,93.05,7855.0,92.96,93.06,92.91,93.05,7855.0
2016-07-28 13:50:00,93.05,93.21,93.02,93.14,11118.0,93.05,93.21,93.02,93.14,11118.0
2016-07-28 14:00:00,93.2,93.3,93.14,93.28,10003.0,93.2,93.3,93.14,93.28,10003.0
2016-07-28 14:10:00,93.28,93.29,93.1,93.1,8569.0,93.28,93.29,93.1,93.1,8569.0
2016-07-28 14:20:00,93.15,93.28,93.1,93.14,6650.0,93.15,93.28,93.1,93.14,6650.0
2016-07-28 14:30:00,93.16,93.31,93.15,93.31,5700.0,93.16,93.31,93.15,93.31,5700.0
2016-07-28 14:40:00,93.35,93.35,93.13,93.14,13675.0,93.35,93.35,93.13,93.14,13675.0
2016-07-28 14:50:00,93.18,93.2,93.01,93.09,18580.0,93.18,93.2,93.01,93.09,18580.0
2016-07-28 15:00:00,93.06,93.2,93.06,93.15,12567.0,93.06,93.2,93.06,93.15,12567.0
2016-07-28 15:10:00,93.15,93.22,93.14,93.14,16083.0,93.15,93.22,93.14,93.14,16083.0
2016-07-28 15:20:00,93.15,93.25,93.14,93.2,11912.0,93.15,93.25,93.14,93.2,11912.0
2016-07-28 15:30:00,93.21,93.3,93.2,93.28,14190.0,93.21,93.3,93.2,93.28,14190.0
2016-07-28 15:40:00,93.29,93.35,93.24,93.29,16745.0,93.29,93.35,93.24,93.29,16745.0
2016-07-28 15:50:00,93.3,93.35,93.2,93.25,28094.0,93.3,93.35,93.2,93.25,28094.0
2016-07-29 09:30:00,93.01,93.65,93.01,93.38,6411.0,93.01,93.65,93.01,93.38,6411.0
2016-07-29 09:40:00,93.57,93.57,93.21,93.31,2900.0,93.57,93.57,93.21,93.31,2900.0
2016-07-29 09:50:00,93.34,93.43,93.23,93.23,2300.0,93.34,93.43,93.23,93.23,2300.0
2016-07-29 10:00:00,93.37,93.37,93.14,93.31,8500.0,93.37,93.37,93.14,93.31,8500.0
2016-07-29 10:10:00,93.42,93.66,93.32,93.55,5147.0,93.42,93.66,93.32,93.55,5147.0
2016-07-29 10:20:00,93.69,93.69,93.56,93.62,3400.0,93.69,93.69,93.56,93.62,3400.0
2016-07-29 10:30:00,93.66,93.84,93.66,93.78,3250.0,93.66,93.84,93.66,93.78,3250.0
2016-07-29 10:40:00,93.88,93.93,93.76,93.79,6581.0,93.88,93.93,93.76,93.79,6581.0
2016-07-29 10:50:00,93.81,93.89,93.76,93.76,5225.0,93.81,93.89,93.76,93.76,5225.0
2016-07-29 11:00:00,93.75,93.78,93.62,93.71,4555.0,93.75,93.78,93.62,93.71,4555.0
2016-07-29 11:10:00,93.71,94.0,93.7,94.0,11774.0,93.71,94.0,93.7,94.0,11774.0
2016-07-29 11:20:00,93.96,94.22,93.94,94.22,3832.0,93.96,94.22,93.94,94.22,3832.0
2016-07-29 11:30:00,94.12,94.39,94.1,94.38,5225.0,94.12,94.39,94.1,94.38,5225.0
2016-07-29 11:40:00,94.36,94.46,94.32,94.33,4100.0,94.36,94.46,94.32,94.33,4100.0
2016-07-29 11:50:00,94.35,94.35,94.24,94.3,5500.0,94.35,94.35,94.24,94.3,5500.0
2016-07-29 12:00:00,94.29,94.41,94.29,94.35,4409.0,94.29,94.41,94.29,94.35,4409.0
2016-07-29 12:10:00,94.33,94.33,94.17,94.17,2722.0,94.33,94.33,94.17,94.17,2722.0
2016-07-29 12:20:00,94.18,94.18,94.05,94.16,3100.0,94.18,94.18,94.05,94.16,3100.0
2016-07-29 12:30:00,94.08,94.15,94.02,94.04,2850.0,94.08,94.15,94.02,94.04,2850.0
2016-07-29 12:40:00,94.04,94.04,93.78,93.78,4100.0,94.04,94.04,93.78,93.78,4100.0
2016-07-29 12:50:00,93.81,93.86,93.74,93.83,3253.0,93.81,93.86,93.74,93.83,3253.0
2016-07-29 13:00:00,93.85,93.88,93.81,93.85,1500.0,93.85,93.88,93.81,93.85,1500.0
2016-07-29 13:10:00,93.86,93.87,93.82,93.82,1900.0,93.86,93.87,93.82,93.82,1900.0
2016-07-29 13:20:00,93.84,93.98,93.84,93.98,1500.0,93.84,93.98,93.84,93.98,1500.0
2016-07-29 13:30:00,93.99,94.03,93.98,94.01,2500.0,93.99,94.03,93.98,94.01,2500.0
2016-07-29 13:40:00,93.99,94.02,93.89,93.95,7370.0,93.99,94.02,93.89,93.95,7370.0
2016-07-29 13:50:00,93.94,93.99,93.94,93.99,2133.0,93.94,93.99,93.94,93.99,2133.0
2016-07-29 14:00:00,93.98,94.17,93.98,94.17,5657.0,93.98,94.17,93.98,94.17,5657.0
2016-07-29 14:10:00,94.17,94.23,94.15,94.19,5109.0,94.17,94.23,94.15,94.19,5109.0
2016-07-29 14:20:00,94.18,94.22,94.13,94.19,6230.0,94.18,94.22,94.13,94.19,6230.0
2016-07-29 14:30:00,94.17,94.17,93.94,93.94,5300.0,94.17,94.17,93.94,93.94,5300.0
2016-07-29 14:40:00,93.91,93.94,93.89,93.93,1700.0,93.91,93.94,93.89,93.93,1700.0
2016-07-29 14:50:00,94.03,94.11,93.99,94.07,5465.0,94.03,94.11,93.99,94.07,5465.0
2016-07-29 15:00:00,94.09,94.09,93.91,93.92,4444.0,94.09,94.09,93.91,93.92,4444.0
2016-07-29 15:10:00,93.93,93.95,93.78,93.79,6130.0,93.93,93.95,93.78,93.79,6130.0
2016-07-29 15:20:00,93.79,93.86,93.78,93.83,7171.0,93.79,93.86,93.78,93.83,7171.0
2016-07-29 15:30:00,93.79,93.91,93.75,93.88,12553.0,93.79,93.91,93.75,93.88,12553.0
2016-07-29 15:40:00,93.88,94.1,93.88,94.1,12097.0,93.88,94.1,93.88,94.1,12097.0
2016-07-29 15:50:00,94.1,94.1,93.8,93.8,40652.0,94.1,94.1,93.8,93.8,40652.0
2016-08-01 09:30:00,93.43,93.99,93.21,93.7,9799.0,93.43,93.99,93.21,93.7,9799.0
2016-08-01 09:40:00,93.67,93.79,93.39,93.55,17808.0,93.67,93.79,93.39,93.55,17808.0
2016-08-01 09:50:00,93.55,93.69,93.47,93.66,10265.0,93.55,93.69,93.47,93.66,10265.0
2016-08-01 10:00:00,93.7,93.89,93.65,93.86,13246.0,93.7,93.89,93.65,93.86,13246.0
2016-08-01 10:10:00,93.86,93.96,93.78,93.9,9270.0,93.86,93.96,93.78,93.9,9270.0
2016-08-01 10:20:00,93.86,94.04,93.84,94.04,13900.0,93.86,94.04,93.84,94.04,13900.0
2016-08-01 10:30:00,94.08,94.08,93.84,93.89,11725.0,94.08,94.08,93.84,93.89,11725.0
2016-08-01 10:40:00,93.95,94.0,93.8,94.0,24242.0,93.95,94.0,93.8,94.0,24242.0
2016-08-01 10:50:00,93.99,94.0,93.87,93.98,19705.0,93.99,94.0,93.87,93.98,19705.0
2016-08-01 11:00:00,93.98,94.28,93.98,94.24,14795.0,93.98,94.28,93.98,94.24,14795.0
2016-08-01 11:10:00,94.28,94.43,94.27,94.43,8046.0,94.28,94.43,94.27,94.43,8046.0
2016-08-01 11:20:00,94.41,94.45,94.36,94.45,3600.0,94.41,94.45,94.36,94.45,3600.0
2016-08-01 11:30:00,94.43,94.46,94.23,94.26,13000.0,94.43,94.46,94.23,94.26,13000.0
2016-08-01 11:40:00,94.27,94.33,93.98,93.98,5300.0,94.27,94.33,93.98,93.98,5300.0
2016-08-01 11:50:00,93.98,94.15,93.83,94.06,10850.0,93.98,94.15,93.83,94.06,10850.0
2016-08-01 12:00:00,94.05,94.11,94.03,94.1,9256.0,94.05,94.11,94.03,94.1,9256.0
2016-08-01 12:10:00,94.07,94.08,94.0,94.03,10701.0,94.07,94.08,94.0,94.03,10701.0
2016-08-01 12:20:00,94.0,94.01,93.79,93.83,5463.0,94.0,94.01,93.79,93.83,5463.0
2016-08-01 12:30:00,93.89,93.89,93.76,93.77,3000.0,93.89,93.89,93.76,93.77,3000.0
2016-08-01 12:40:00,93.79,93.8,93.59,93.61,9480.0,93.79,93.8,93.59,93.61,9480.0
2016-08-01 12:50:00,93.58,93.61,93.54,93.61,5500.0,93.58,93.61,93.54,93.61,5500.0
2016-08-01 13:00:00,93.62,93.74,93.61,93.61,9869.0,93.62,93.74,93.61,93.61,9869.0
2016-08-01 13:10:00,93.58,93.67,93.56,93.6,5993.0,93.58,93.67,93.56,93.6,5993.0
2016-08-01 13:20:00,93.56,93.63,93.48,93.54,8975.0,93.56,93.63,93.48,93.54,8975.0
2016-08-01 13:30:00,93.57,93.66,93.53,93.54,8111.0,93.57,93.66,93.53,93.54,8111.0
2016-08-01 13:40:00,93.47,93.47,93.36,93.37,6973.0,93.47,93.47,93.36,93.37,6973.0
2016-08-01 13:50:00,93.38,93.55,93.37,93.55,9375.0,93.38,93.55,93.37,93.55,9375.0
2016-08-01 14:00:00,93.57,93.59,93.5,93.5,7350.0,93.57,93.59,93.5,93.5,7350.0
2016-08-01 14:10:00,93.43,93.51,93.4,93.45,7247.0,93.43,93.51,93.4,93.45,7247.0
2016-08-01 14:20:00,93.47,93.66,93.47,93.58,10616.0,93.47,93.66,93.47,93.58,10616.0
2016-08-01 14:30:00,93.57,93.65,93.53,93.62,18836.0,93.57,93.65,93.53,93.62,18836.0
2016-08-01 14:40:00,93.61,93.61,93.47,93.5,4900.0,93.61,93.61,93.47,93.5,4900.0
2016-08-01 14:50:00,93.5,93.58,93.5,93.53,7883.0,93.5,93.58,93.5,93.53,7883.0
2016-08-01 15:00:00,93.53,93.6,93.47,93.56,13544.0,93.53,93.6,93.47,93.56,13544.0
2016-08-01 15:10:00,93.57,93.63,93.28,93.28,15400.0,93.57,93.63,93.28,93.28,15400.0
2016-08-01 15:20:00,93.3,93.31,93.14,93.19,18227.0,93.3,93.31,93.14,93.19,18227.0
2016-08-01 15:30:00,93.21,93.31,93.18,93.31,21039.0,93.21,93.31,93.18,93.31,21039.0
2016-08-01 15:40:00,93.31,93.6,93.31,93.47,24531.0,93.31,93.6,93.31,93.47,24531.0
2016-08-01 15:50:00,93.45,93.54,93.38,93.48,32851.0,93.45,93.54,93.38,93.48,32851.0
2016-08-02 09:30:00,103.76,108.17,103.13,106.74,212942.0,103.76,108.17,103.13,106.74,212942.0
2016-08-02 09:40:00,106.58,106.58,105.31,105.9,199082.0,106.58,106.58,105.31,105.9,199082.0
2016-08-02 09:50:00,105.89,107.48,105.64,107.06,121768.0,105.89,107.48,105.64,107.06,121768.0
2016-08-02 10:00:00,107.08,107.48,106.21,106.46,75558.0,107.08,107.48,106.21,106.46,75558.0
2016-08-02 10:10:00,106.53,107.48,106.5,107.37,42776.0,106.53,107.48,106.5,107.37,42776.0
2016-08-02 10:20:00,107.37,108.19,106.69,107.56,55924.0,107.37,108.19,106.69,107.56,55924.0
2016-08-02 10:30:00,107.57,108.45,107.49,107.9,70145.0,107.57,108.45,107.49,107.9,70145.0
2016-08-02 10:40:00,107.85,108.64,107.71,108.06,50118.0,107.85,108.64,107.71,108.06,50118.0
2016-08-02 10:50:00,108.05,108.06,106.72,106.95,68465.0,108.05,108.06,106.72,106.95,68465.0
2016-08-02 11:00:00,107.12,108.2,106.66,106.93,88294.0,107.12,108.2,106.66,106.93,88294.0
2016-08-02 11:10:00,106.97,107.06,106.31,106.55,36075.0,106.97,107.06,106.31,106.55,36075.0
2016-08-02 11:20:00,106.39,107.0,106.34,106.75,21525.0,106.39,107.0,106.34,106.75,21525.0
2016-08-02 11:30:00,106.81,107.09,106.73,107.0,31692.0,106.81,107.09,106.73,107.0,31692.0
2016-08-02 11:40:00,106.9,107.06,106.57,106.6,30205.0,106.9,107.06,106.57,106.6,30205.0
2016-08-02 11:50:00,106.72,106.92,106.49,106.77,24183.0,106.72,106.92,106.49,106.77,24183.0
2016-08-02 12:00:00,106.88,106.97,106.72,106.78,20781.0,106.88,106.97,106.72,106.78,20781.0
2016-08-02 12:10:00,106.75,106.75,106.02,106.18,30211.0,106.75,106.75,106.02,106.18,30211.0
2016-08-02 12:20:00,106.27,106.27,106.01,106.09,42853.0,106.27,106.27,106.01,106.09,42853.0
2016-08-02 12:30:00,106.07,106.5,105.86,106.38,35992.0,106.07,106.5,105.86,106.38,35992.0
2016-08-02 12:40:00,106.38,106.54,106.22,106.33,13637.0,106.38,106.54,106.22,106.33,13637.0
2016-08-02 12:50:00,106.38,106.49,106.28,106.39,10500.0,106.38,106.49,106.28,106.39,10500.0
2016-08-02 13:00:00,106.41,106.51,106.17,106.26,29005.0,106.41,106.51,106.17,106.26,29005.0
2016-08-02 13:10:00,106.25,106.32,105.81,106.07,19121.0,106.25,106.32,105.81,106.07,19121.0
2016-08-02 13:20:00,106.0,106.03,105.78,105.83,18165.0,106.0,106.03,105.78,105.83,18165.0
2016-08-02 13:30:00,105.84,106.29,105.84,106.02,23505.0,105.84,106.29,105.84,106.02,23505.0
2016-08-02 13:40:00,106.02,106.12,105.87,106.05,34700.0,106.02,106.12,105.87,106.05,34700.0
2016-08-02 13:50:00,106.06,106.2,105.83,106.0,41852.0,106.06,106.2,105.83,106.0,41852.0
2016-08-02 14:00:00,106.05,106.32,105.91,106.05,119296.0,106.05,106.32,105.91,106.05,119296.0
2016-08-02 14:10:00,106.19,106.34,106.01,106.02,39904.0,106.19,106.34,106.01,106.02,39904.0
2016-08-02 14:20:00,106.11,107.46,106.02,107.0,60578.0,106.11,107.46,106.02,107.0,60578.0
2016-08-02 14:30:00,107.07,107.72,107.06,107.69,42039.0,107.07,107.72,107.06,107.69,42039.0
2016-08-02 14:40:00,107.68,107.93,107.5,107.9,34514.0,107.68,107.93,107.5,107.9,34514.0
2016-08-02 14:50:00,107.88,107.88,106.78,106.81,86017.0,107.88,107.88,106.78,106.81,86017.0
2016-08-02 15:00:00,106.84,106.84,105.96,106.25,133482.0,106.84,106.84,105.96,106.25,133482.0
2016-08-02 15:10:00,106.24,106.26,105.93,106.12,113742.0,106.24,106.26,105.93,106.12,113742.0
2016-08-02 15:20:00,106.1,106.14,105.88,105.89,94537.0,106.1,106.14,105.88,105.89,94537.0
2016-08-02 15:30:00,105.89,106.17,105.76,105.91,66308.0,105.89,106.17,105.76,105.91,66308.0
2016-08-02 15:40:00,105.96,106.06,105.91,105.99,54646.0,105.96,106.06,105.91,105.99,54646.0
2016-08-02 15:50:00,106.0,106.18,105.79,105.79,185887.0,106.0,106.18,105.79,105.79,185887.0
2016-08-03 09:30:00,105.0,105.97,104.02,105.68,108686.0,105.0,105.97,104.02,105.68,108686.0
2016-08-03 09:40:00,105.86,107.98,105.75,107.82,56485.0,105.86,107.98,105.75,107.82,56485.0
2016-08-03 09:50:00,107.86,108.6,107.0,108.6,106484.0,107.86,108.6,107.0,108.6,106484.0
2016-08-03 10:00:00,108.59,109.25,107.95,109.0,89935.0,108.59,109.25,107.95,109.0,89935.0
2016-08-03 10:10:00,108.94,109.47,108.38,109.47,60436.0,108.94,109.47,108.38,109.47,60436.0
2016-08-03 10:20:00,109.47,109.93,109.3,109.44,46266.0,109.47,109.93,109.3,109.44,46266.0
2016-08-03 10:30:00,109.41,109.41,108.52,109.03,57642.0,109.41,109.41,108.52,109.03,57642.0
2016-08-03 10:40:00,109.14,109.76,109.06,109.33,54900.0,109.14,109.76,109.06,109.33,54900.0
2016-08-03 10:50:00,109.32,109.5,108.75,108.81,31604.0,109.32,109.5,108.75,108.81,31604.0
2016-08-03 11:00:00,108.81,109.34,108.77,109.14,31259.0,108.81,109.34,108.77,109.14,31259.0
2016-08-03 11:10:00,109.13,109.17,108.91,108.93,16717.0,109.13,109.17,108.91,108.93,16717.0
2016-08-03 11:20:00,108.94,108.99,108.44,108.58,26553.0,108.94,108.99,108.44,108.58,26553.0
2016-08-03 11:30:00,108.57,108.57,107.97,108.2,25652.0,108.57,108.57,107.97,108.2,25652.0
2016-08-03 11:40:00,108.26,108.35,107.85,107.94,18438.0,108.26,108.35,107.85,107.94,18438.0
2016-08-03 11:50:00,107.94,108.08,107.76,108.08,15334.0,107.94,108.08,107.76,108.08,15334.0
2016-08-03 12:00:00,108.02,108.05,107.79,107.82,18380.0,108.02,108.05,107.79,107.82,18380.0
2016-08-03 12:10:00,107.85,107.96,107.64,107.87,9460.0,107.85,107.96,107.64,107.87,9460.0
2016-08-03 12:20:00,107.87,107.99,107.81,107.99,8614.0,107.87,107.99,107.81,107.99,8614.0
2016-08-03 12:30:00,107.94,107.99,107.77,107.81,15891.0,107.94,107.99,107.77,107.81,15891.0
2016-08-03 12:40:00,107.84,108.04,107.84,107.98,14599.0,107.84,108.04,107.84,107.98,14599.0
2016-08-03 12:50:00,107.94,108.05,107.87,108.03,14417.0,107.94,108.05,107.87,108.03,14417.0
2016-08-03 13:00:00,108.04,108.04,107.81,107.87,13310.0,108.04,108.04,107.81,107.87,13310.0
2016-08-03 13:10:00,107.87,107.99,107.86,107.96,7618.0,107.87,107.99,107.86,107.96,7618.0
2016-08-03 13:20:00,107.98,108.01,107.83,107.87,10499.0,107.98,108.01,107.83,107.87,10499.0
2016-08-03 13:30:00,107.87,107.91,107.8,107.85,12948.0,107.87,107.91,107.8,107.85,12948.0
2016-08-03 13:40:00,107.89,107.89,107.77,107.8,15200.0,107.89,107.89,107.77,107.8,15200.0
2016-08-03 13:50:00,107.83,107.89,107.77,107.84,7700.0,107.83,107.89,107.77,107.84,7700.0
2016-08-03 14:00:00,107.84,107.9,107.78,107.89,15439.0,107.84,107.9,107.78,107.89,15439.0
2016-08-03 14:10:00,107.89,108.04,107.88,107.9,27820.0,107.89,108.04,107.88,107.9,27820.0
2016-08-03 14:20:00,107.9,108.01,107.83,107.85,13595.0,107.9,108.01,107.83,107.85,13595.0
2016-08-03 14:30:00,107.83,107.83,107.44,107.44,15169.0,107.83,107.83,107.44,107.44,15169.0
2016-08-03 14:40:00,107.42,107.7,107.42,107.7,10421.0,107.42,107.7,107.42,107.7,10421.0
2016-08-03 14:50:00,107.71,107.92,107.7,107.85,13791.0,107.71,107.92,107.7,107.85,13791.0
2016-08-03 15:00:00,107.83,107.83,107.64,107.82,14201.0,107.83,107.83,107.64,107.82,14201.0
2016-08-03 15:10:00,107.83,108.09,107.8,107.9,29226.0,107.83,108.09,107.8,107.9,29226.0
2016-08-03 15:20:00,107.88,108.0,107.88,107.92,23290.0,107.88,108.0,107.88,107.92,23290.0
2016-08-03 15:30:00,107.93,108.0,107.85,107.92,35039.0,107.93,108.0,107.85,107.92,35039.0
2016-08-03 15:40:00,107.95,108.05,107.87,108.05,45794.0,107.95,108.05,107.87,108.05,45794.0
2016-08-03 15:50:00,108.04,108.04,107.89,107.95,74800.0,108.04,108.04,107.89,107.95,74800.0
2016-08-04 09:30:00,107.18,108.3,107.05,108.13,50235.0,107.18,108.3,107.05,108.13,50235.0
2016-08-04 09:40:00,108.09,108.1,107.59,107.93,22700.0,108.09,108.1,107.59,107.93,22700.0
2016-08-04 09:50:00,107.94,108.17,107.87,108.1,16773.0,107.94,108.17,107.87,108.1,16773.0
2016-08-04 10:00:00,108.08,108.1,107.42,107.47,24569.0,108.08,108.1,107.42,107.47,24569.0
2016-08-04 10:10:00,107.45,107.5,107.16,107.25,23104.0,107.45,107.5,107.16,107.25,23104.0
2016-08-04 10:20:00,107.17,107.27,107.02,107.09,20047.0,107.17,107.27,107.02,107.09,20047.0
2016-08-04 10:30:00,107.12,107.45,107.09,107.44,22952.0,107.12,107.45,107.09,107.44,22952.0
2016-08-04 10:40:00,107.45,107.83,107.4,107.83,24457.0,107.45,107.83,107.4,107.83,24457.0
2016-08-04 10:50:00,107.84,108.34,107.84,108.08,32202.0,107.84,108.34,107.84,108.08,32202.0
2016-08-04 11:00:00,108.06,108.2,107.96,108.08,22545.0,108.06,108.2,107.96,108.08,22545.0
2016-08-04 11:10:00,108.1,108.11,107.69,107.71,15378.0,108.1,108.11,107.69,107.71,15378.0
2016-08-04 11:20:00,107.75,107.87,107.75,107.84,12295.0,107.75,107.87,107.75,107.84,12295.0
2016-08-04 11:30:00,107.82,107.88,107.81,107.83,9680.0,107.82,107.88,107.81,107.83,9680.0
2016-08-04 11:40:00,107.83,107.9,107.78,107.79,17053.0,107.83,107.9,107.78,107.79,17053.0
2016-08-04 11:50:00,107.81,107.86,107.75,107.85,9724.0,107.81,107.86,107.75,107.85,9724.0
2016-08-04 12:00:00,107.86,108.03,107.86,108.03,31747.0,107.86,108.03,107.86,108.03,31747.0
2016-08-04 12:10:00,108.07,108.14,107.95,108.04,14388.0,108.07,108.14,107.95,108.04,14388.0
2016-08-04 12:20:00,108.02,108.04,107.93,108.0,12050.0,108.02,108.04,107.93,108.0,12050.0
2016-08-04 12:30:00,108.03,108.14,107.93,108.03,15121.0,108.03,108.14,107.93,108.03,15121.0
2016-08-04 12:40:00,108.01,108.23,107.98,108.23,11307.0,108.01,108.23,107.98,108.23,11307.0
2016-08-04 12:50:00,108.26,108.39,108.26,108.36,11493.0,108.26,108.39,108.26,108.36,11493.0
2016-08-04 13:00:00,108.37,108.46,108.33,108.41,12556.0,108.37,108.46,108.33,108.41,12556.0
2016-08-04 13:10:00,108.43,108.48,108.34,108.38,9244.0,108.43,108.48,108.34,108.38,9244.0
2016-08-04 13:20:00,108.42,108.5,108.39,108.49,13029.0,108.42,108.5,108.39,108.49,13029.0
2016-08-04 13:30:00,108.49,108.5,108.19,108.24,17734.0,108.49,108.5,108.19,108.24,17734.0
2016-08-04 13:40:00,108.22,108.31,108.06,108.09,14105.0,108.22,108.31,108.06,108.09,14105.0
2016-08-04 13:50:00,108.1,108.17,108.06,108.15,14206.0,108.1,108.17,108.06,108.15,14206.0
2016-08-04 14:00:00,108.12,108.31,108.1,108.27,14986.0,108.12,108.31,108.1,108.27,14986.0
2016-08-04 14:10:00,108.26,108.27,107.94,107.98,15816.0,108.26,108.27,107.94,107.98,15816.0
2016-08-04 14:20:00,107.96,107.96,107.75,107.75,11279.0,107.96,107.96,107.75,107.75,11279.0
2016-08-04 14:30:00,107.79,107.91,107.79,107.84,14054.0,107.79,107.91,107.79,107.84,14054.0
2016-08-04 14:40:00,107.82,107.9,107.82,107.86,13920.0,107.82,107.9,107.82,107.86,13920.0
2016-08-04 14:50:00,107.82,107.91,107.81,107.85,11902.0,107.82,107.91,107.81,107.85,11902.0
2016-08-04 15:00:00,107.86,107.99,107.82,107.98,19983.0,107.86,107.99,107.82,107.98,19983.0
2016-08-04 15:10:00,107.99,107.99,107.8,107.81,17375.0,107.99,107.99,107.8,107.81,17375.0
2016-08-04 15:20:00,107.84,107.96,107.82,107.91,18859.0,107.84,107.96,107.82,107.91,18859.0
2016-08-04 15:30:00,107.91,108.21,107.87,108.21,28837.0,107.91,108.21,107.87,108.21,28837.0
2016-08-04 15:40:00,108.2,108.27,108.14,108.24,27457.0,108.2,108.27,108.14,108.24,27457.0
2016-08-04 15:50:00,108.22,108.26,107.95,107.96,52779.0,108.22,108.26,107.95,107.96,52779.0
2016-08-05 09:30:00,108.57,108.96,108.11,108.64,12413.0,108.57,108.96,108.11,108.64,12413.0
2016-08-05 09:40:00,108.6,108.65,108.29,108.55,7132.0,108.6,108.65,108.29,108.55,7132.0
2016-08-05 09:50:00,108.56,109.16,108.56,109.08,3989.0,108.56,109.16,108.56,109.08,3989.0
2016-08-05 10:00:00,109.06,109.5,109.05,109.29,10516.0,109.06,109.5,109.05,109.29,10516.0
2016-08-05 10:10:00,109.25,109.39,109.19,109.37,4677.0,109.25,109.39,109.19,109.37,4677.0
2016-08-05 10:20:00,109.4,109.4,109.12,109.12,9450.0,109.4,109.4,109.12,109.12,9450.0
2016-08-05 10:30:00,109.17,109.24,108.97,109.02,10120.0,109.17,109.24,108.97,109.02,10120.0
2016-08-05 10:40:00,108.96,108.97,108.88,108.97,7450.0,108.96,108.97,108.88,108.97,7450.0
2016-08-05 10:50:00,108.97,109.13,108.97,109.13,8914.0,108.97,109.13,108.97,109.13,8914.0
2016-08-05 11:00:00,109.15,109.4,109.12,109.2,8390.0,109.15,109.4,109.12,109.2,8390.0
2016-08-05 11:10:00,109.14,109.2,108.93,108.93,2800.0,109.14,109.2,108.93,108.93,2800.0
2016-08-05 11:20:00,108.97,108.97,108.82,108.9,4900.0,108.97,108.97,108.82,108.9,4900.0
2016-08-05 11:30:00,108.89,108.93,108.87,108.9,3100.0,108.89,108.93,108.87,108.9,3100.0
2016-08-05 11:40:00,108.89,109.0,108.83,108.83,9200.0,108.89,109.0,108.83,108.83,9200.0
2016-08-05 11:50:00,108.77,108.85,108.75,108.83,3558.0,108.77,108.85,108.75,108.83,3558.0
2016-08-05 12:00:00,108.8,108.83,108.76,108.81,6088.0,108.8,108.83,108.76,108.81,6088.0
2016-08-05 12:10:00,108.81,109.01,108.76,109.01,3905.0,108.81,109.01,108.76,109.01,3905.0
2016-08-05 12:20:00,108.99,109.02,108.86,109.0,8735.0,108.99,109.02,108.86,109.0,8735.0
2016-08-05 12:30:00,109.0,109.04,108.93,109.03,3565.0,109.0,109.04,108.93,109.03,3565.0
2016-08-05 12:40:00,109.05,109.18,109.03,109.1,6173.0,109.05,109.18,109.03,109.1,6173.0
2016-08-05 12:50:00,109.08,109.18,109.08,109.18,3097.0,109.08,109.18,109.08,109.18,3097.0
2016-08-05 13:00:00,109.17,109.22,109.07,109.15,5600.0,109.17,109.22,109.07,109.15,5600.0
2016-08-05 13:10:00,109.13,109.22,109.13,109.17,3930.0,109.13,109.22,109.13,109.17,3930.0
2016-08-05 13:20:00,109.18,109.24,109.17,109.2,2100.0,109.18,109.24,109.17,109.2,2100.0
2016-08-05 13:30:00,109.18,109.2,109.15,109.18,4877.0,109.18,109.2,109.15,109.18,4877.0
2016-08-05 13:40:00,109.19,109.4,109.19,109.36,4972.0,109.19,109.4,109.19,109.36,4972.0
2016-08-05 13:50:00,109.38,109.39,109.28,109.34,2725.0,109.38,109.39,109.28,109.34,2725.0
2016-08-05 14:00:00,109.34,109.34,109.16,109.2,7319.0,109.34,109.34,109.16,109.2,7319.0
2016-08-05 14:10:00,109.19,109.21,109.04,109.04,4300.0,109.19,109.21,109.04,109.04,4300.0
2016-08-05 14:20:00,109.06,109.18,109.03,109.17,6299.0,109.06,109.18,109.03,109.17,6299.0
2016-08-05 14:30:00,109.13,109.22,109.12,109.2,9858.0,109.13,109.22,109.12,109.2,9858.0
2016-08-05 14:40:00,109.22,109.27,109.16,109.23,6498.0,109.22,109.27,109.16,109.23,6498.0
2016-08-05 14:50:00,109.22,109.24,109.1,109.14,3969.0,109.22,109.24,109.1,109.14,3969.0
2016-08-05 15:00:00,109.1,109.14,109.07,109.09,8750.0,109.1,109.14,109.07,109.09,8750.0
2016-08-05 15:10:00,109.12,109.23,109.08,109.23,12800.0,109.12,109.23,109.08,109.23,12800.0
2016-08-05 15:20:00,109.22,109.22,109.12,109.17,5500.0,109.22,109.22,109.12,109.17,5500.0
2016-08-05 15:30:00,109.18,109.18,109.09,109.09,9565.0,109.18,109.18,109.09,109.09,9565.0
2016-08-05 15:40:00,109.11,109.21,109.06,109.07,14385.0,109.11,109.21,109.06,109.07,14385.0
2016-08-05 15:50:00,109.09,109.1,108.98,109.05,29143.0,109.09,109.1,108.98,109.05,29143.0
2016-08-08 09:30:00,108.97,108.97,108.27,108.46,17025.0,108.97,108.97,108.27,108.46,17025.0
2016-08-08 09:40:00,108.41,108.87,108.41,108.73,4000.0,108.41,108.87,108.41,108.73,4000.0
2016-08-08 09:50:00,108.73,108.96,108.56,108.92,6286.0,108.73,108.96,108.56,108.92,6286.0
2016-08-08 10:00:00,108.96,109.2,108.89,109.19,8547.0,108.96,109.2,108.89,109.19,8547.0
2016-08-08 10:10:00,109.17,109.37,109.07,109.09,11436.0,109.17,109.37,109.07,109.09,11436.0
2016-08-08 10:20:00,109.09,109.12,108.78,108.78,5900.0,109.09,109.12,108.78,108.78,5900.0
2016-08-08 10:30:00,108.76,108.76,108.52,108.52,5618.0,108.76,108.76,108.52,108.52,5618.0
2016-08-08 10:40:00,108.57,108.81,108.53,108.81,6400.0,108.57,108.81,108.53,108.81,6400.0
2016-08-08 10:50:00,108.81,109.11,108.81,109.11,5131.0,108.81,109.11,108.81,109.11,5131.0
2016-08-08 11:00:00,109.12,109.23,109.06,109.2,11245.0,109.12,109.23,109.06,109.2,11245.0
2016-08-08 11:10:00,109.22,109.27,109.12,109.21,7488.0,109.22,109.27,109.12,109.21,7488.0
2016-08-08 11:20:00,109.21,109.24,109.04,109.16,7077.0,109.21,109.24,109.04,109.16,7077.0
2016-08-08 11:30:00,109.18,109.28,109.16,109.27,3939.0,109.18,109.28,109.16,109.27,3939.0
2016-08-08 11:40:00,109.26,109.33,109.14,109.2,8630.0,109.26,109.33,109.14,109.2,8630.0
2016-08-08 11:50:00,109.17,109.2,109.06,109.11,4600.0,109.17,109.2,109.06,109.11,4600.0
2016-08-08 12:00:00,109.09,109.1,109.04,109.07,3695.0,109.09,109.1,109.04,109.07,3695.0
2016-08-08 12:10:00,109.04,109.16,109.04,109.14,6340.0,109.04,109.16,109.04,109.14,6340.0
2016-08-08 12:20:00,109.15,109.17,109.11,109.12,6756.0,109.15,109.17,109.11,109.12,6756.0
2016-08-08 12:30:00,109.12,109.18,109.1,109.14,3715.0,109.12,109.18,109.1,109.14,3715.0
2016-08-08 12:40:00,109.17,109.24,109.11,109.22,3400.0,109.17,109.24,109.11,109.22,3400.0
2016-08-08 12:50:00,109.24,109.3,109.23,109.26,5269.0,109.24,109.3,109.23,109.26,5269.0
2016-08-08 13:00:00,109.26,109.26,109.14,109.2,4990.0,109.26,109.26,109.14,109.2,4990.0
2016-08-08 13:10:00,109.23,109.23,109.13,109.16,1200.0,109.23,109.23,109.13,109.16,1200.0
2016-08-08 13:20:00,109.16,109.16,109.11,109.14,4301.0,109.16,109.16,109.11,109.14,4301.0
2016-08-08 13:30:00,109.15,109.19,109.03,109.19,5916.0,109.15,109.19,109.03,109.19,5916.0
2016-08-08 13:40:00,109.22,109.26,109.15,109.18,3336.0,109.22,109.26,109.15,109.18,3336.0
2016-08-08 13:50:00,109.17,109.27,109.16,109.17,4650.0,109.17,109.27,109.16,109.17,4650.0
2016-08-08 14:00:00,109.18,109.18,109.1,109.1,5080.0,109.18,109.18,109.1,109.1,5080.0
2016-08-08 14:10:00,109.07,109.07,108.85,108.88,4851.0,109.07,109.07,108.85,108.88,4851.0
2016-08-08 14:20:00,108.84,108.9,108.78,108.78,4300.0,108.84,108.9,108.78,108.78,4300.0
2016-08-08 14:30:00,108.79,108.84,108.71,108.71,4100.0,108.79,108.84,108.71,108.71,4100.0
2016-08-08 14:40:00,108.72,108.88,108.72,108.82,4014.0,108.72,108.88,108.72,108.82,4014.0
2016-08-08 14:50:00,108.83,108.83,108.64,108.65,4400.0,108.83,108.83,108.64,108.65,4400.0
2016-08-08 15:00:00,108.62,108.75,108.62,108.74,5800.0,108.62,108.75,108.62,108.74,5800.0
2016-08-08 15:10:00,108.72,108.74,108.71,108.74,3700.0,108.72,108.74,108.71,108.74,3700.0
2016-08-08 15:20:00,108.76,108.76,108.66,108.67,3102.0,108.76,108.76,108.66,108.67,3102.0
2016-08-08 15:30:00,108.69,108.74,108.59,108.6,9071.0,108.69,108.74,108.59,108.6,9071.0
2016-08-08 15:40:00,108.63,108.77,108.54,108.65,12002.0,108.63,108.77,108.54,108.65,12002.0
2016-08-08 15:50:00,108.54,108.66,108.51,108.64,33069.0,108.54,108.66,108.51,108.64,33069.0
2016-08-09 09:30:00,108.87,109.11,108.72,109.09,5247.0,108.87,109.11,108.72,109.09,5247.0
2016-08-09 09:40:00,109.02,109.56,109.01,109.56,6460.0,109.02,109.56,109.01,109.56,6460.0
2016-08-09 09:50:00,109.65,109.87,109.5,109.87,1510.0,109.65,109.87,109.5,109.87,1510.0
2016-08-09 10:00:00,109.82,109.99,109.79,109.97,3800.0,109.82,109.99,109.79,109.97,3800.0
2016-08-09 10:10:00,109.88,110.08,109.88,110.0,7580.0,109.88,110.08,109.88,110.0,7580.0
2016-08-09 10:20:00,110.0,110.25,110.0,110.24,3340.0,110.0,110.25,110.0,110.24,3340.0
2016-08-09 10:30:00,110.19,110.19,110.01,110.16,9910.0,110.19,110.19,110.01,110.16,9910.0
2016-08-09 10:40:00,110.15,110.29,110.01,110.29,6597.0,110.15,110.29,110.01,110.29,6597.0
2016-08-09 10:50:00,110.28,110.34,110.2,110.32,9622.0,110.28,110.34,110.2,110.32,9622.0
2016-08-09 11:00:00,110.34,110.47,110.34,110.45,7500.0,110.34,110.47,110.34,110.45,7500.0
2016-08-09 11:10:00,110.47,110.75,110.43,110.75,9108.0,110.47,110.75,110.43,110.75,9108.0
2016-08-09 11:20:00,110.78,110.78,110.57,110.66,25353.0,110.78,110.78,110.57,110.66,25353.0
2016-08-09 11:30:00,110.65,110.69,110.58,110.65,17732.0,110.65,110.69,110.58,110.65,17732.0
2016-08-09 11:40:00,110.68,110.88,110.68,110.86,7900.0,110.68,110.88,110.68,110.86,7900.0
2016-08-09 11:50:00,110.86,111.05,110.86,111.05,13537.0,110.86,111.05,110.86,111.05,13537.0
2016-08-09 12:00:00,111.05,111.13,110.99,111.11,12800.0,111.05,111.13,110.99,111.11,12800.0
2016-08-09 12:10:00,111.11,111.14,110.96,111.03,3900.0,111.11,111.14,110.96,111.03,3900.0
2016-08-09 12:20:00,111.03,111.08,110.88,110.93,12382.0,111.03,111.08,110.88,110.93,12382.0
2016-08-09 12:30:00,110.95,111.01,110.85,111.01,5442.0,110.95,111.01,110.85,111.01,5442.0
2016-08-09 12:40:00,111.01,111.12,111.01,111.09,3000.0,111.01,111.12,111.01,111.09,3000.0
2016-08-09 12:50:00,111.05,111.19,111.05,111.18,4250.0,111.05,111.19,111.05,111.18,4250.0
2016-08-09 13:00:00,111.18,111.22,111.08,111.22,4817.0,111.18,111.22,111.08,111.22,4817.0
2016-08-09 13:10:00,111.18,111.31,111.18,111.29,8780.0,111.18,111.31,111.18,111.29,8780.0
2016-08-09 13:20:00,111.32,111.37,111.15,111.18,8058.0,111.32,111.37,111.15,111.18,8058.0
2016-08-09 13:30:00,111.16,111.16,110.87,110.9,4112.0,111.16,111.16,110.87,110.9,4112.0
2016-08-09 13:40:00,110.91,111.06,110.91,111.02,6601.0,110.91,111.06,110.91,111.02,6601.0
2016-08-09 13:50:00,111.0,111.0,110.87,110.93,5400.0,111.0,111.0,110.87,110.93,5400.0
2016-08-09 14:00:00,110.94,110.99,110.87,110.99,9787.0,110.94,110.99,110.87,110.99,9787.0
2016-08-09 14:10:00,110.96,110.98,110.92,110.98,2794.0,110.96,110.98,110.92,110.98,2794.0
2016-08-09 14:20:00,110.98,111.04,110.96,111.01,4117.0,110.98,111.04,110.96,111.01,4117.0
2016-08-09 14:30:00,111.0,111.04,110.9,110.98,9620.0,111.0,111.04,110.9,110.98,9620.0
2016-08-09 14:40:00,111.0,111.02,110.97,111.02,1600.0,111.0,111.02,110.97,111.02,1600.0
2016-08-09 14:50:00,111.04,111.04,110.96,111.01,4300.0,111.04,111.04,110.96,111.01,4300.0
2016-08-09 15:00:00,111.0,111.06,110.94,110.94,5150.0,111.0,111.06,110.94,110.94,5150.0
2016-08-09 15:10:00,110.94,111.03,110.94,111.01,12800.0,110.94,111.03,110.94,111.01,12800.0
2016-08-09 15:20:00,111.02,111.14,110.99,111.12,10344.0,111.02,111.14,110.99,111.12,10344.0
2016-08-09 15:30:00,111.1,111.19,111.03,111.03,8548.0,111.1,111.19,111.03,111.03,8548.0
2016-08-09 15:40:00,111.05,111.11,111.0,111.01,15857.0,111.05,111.11,111.0,111.01,15857.0
2016-08-09 15:50:00,110.94,111.11,110.85,110.98,55889.0,110.94,111.11,110.85,110.98,55889.0
2016-08-10 09:30:00,110.75,110.75,109.6,109.81,18564.0,110.75,110.75,109.6,109.81,18564.0
2016-08-10 09:40:00,109.88,110.0,109.59,109.63,4379.0,109.88,110.0,109.59,109.63,4379.0
2016-08-10 09:50:00,109.76,110.03,109.59,110.03,14025.0,109.76,110.03,109.59,110.03,14025.0
2016-08-10 10:00:00,110.03,110.1,109.91,109.97,6461.0,110.03,110.1,109.91,109.97,6461.0
2016-08-10 10:10:00,109.93,109.93,109.69,109.77,5000.0,109.93,109.93,109.69,109.77,5000.0
2016-08-10 10:20:00,109.78,109.99,109.57,109.85,24360.0,109.78,109.99,109.57,109.85,24360.0
2016-08-10 10:30:00,109.85,109.91,109.66,109.84,3825.0,109.85,109.91,109.66,109.84,3825.0
2016-08-10 10:40:00,109.84,109.93,109.77,109.9,4300.0,109.84,109.93,109.77,109.9,4300.0
2016-08-10 10:50:00,109.82,109.88,109.67,109.7,10333.0,109.82,109.88,109.67,109.7,10333.0
2016-08-10 11:00:00,109.72,109.76,109.54,109.6,15859.0,109.72,109.76,109.54,109.6,15859.0
2016-08-10 11:10:00,109.6,109.6,109.32,109.37,10750.0,109.6,109.6,109.32,109.37,10750.0
2016-08-10 11:20:00,109.34,109.47,109.28,109.38,6947.0,109.34,109.47,109.28,109.38,6947.0
2016-08-10 11:30:00,109.3,109.34,109.14,109.23,7640.0,109.3,109.34,109.14,109.23,7640.0
2016-08-10 11:40:00,109.18,109.27,109.06,109.18,4312.0,109.18,109.27,109.06,109.18,4312.0
2016-08-10 11:50:00,109.23,109.59,109.23,109.59,5762.0,109.23,109.59,109.23,109.59,5762.0
2016-08-10 12:00:00,109.58,109.82,109.56,109.75,8200.0,109.58,109.82,109.56,109.75,8200.0
2016-08-10 12:10:00,109.76,109.84,109.75,109.84,4810.0,109.76,109.84,109.75,109.84,4810.0
2016-08-10 12:20:00,109.89,109.98,109.83,109.93,8693.0,109.89,109.98,109.83,109.93,8693.0
2016-08-10 12:30:00,109.95,110.09,109.95,110.04,12859.0,109.95,110.09,109.95,110.04,12859.0
2016-08-10 12:40:00,110.0,110.01,109.92,109.96,3400.0,110.0,110.01,109.92,109.96,3400.0
2016-08-10 12:50:00,109.96,110.14,109.96,110.14,4000.0,109.96,110.14,109.96,110.14,4000.0
2016-08-10 13:00:00,110.14,110.15,109.96,109.97,5400.0,110.14,110.15,109.96,109.97,5400.0
2016-08-10 13:10:00,109.97,110.0,109.92,109.99,2700.0,109.97,110.0,109.92,109.99,2700.0
2016-08-10 13:20:00,109.94,110.03,109.84,109.86,9940.0,109.94,110.03,109.84,109.86,9940.0
2016-08-10 13:30:00,109.92,109.98,109.86,109.98,4726.0,109.92,109.98,109.86,109.98,4726.0
2016-08-10 13:40:00,110.0,110.03,109.91,109.91,4200.0,110.0,110.03,109.91,109.91,4200.0
2016-08-10 13:50:00,109.92,109.99,109.91,109.96,4716.0,109.92,109.99,109.91,109.96,4716.0
2016-08-10 14:00:00,109.97,109.98,109.91,109.91,11483.0,109.97,109.98,109.91,109.91,11483.0
2016-08-10 14:10:00,109.93,109.97,109.86,109.86,5200.0,109.93,109.97,109.86,109.86,5200.0
2016-08-10 14:20:00,109.88,109.94,109.8,109.85,11320.0,109.88,109.94,109.8,109.85,11320.0
2016-08-10 14:30:00,109.86,109.89,109.79,109.8,5968.0,109.86,109.89,109.79,109.8,5968.0
2016-08-10 14:40:00,109.76,109.76,109.59,109.73,6600.0,109.76,109.76,109.59,109.73,6600.0
2016-08-10 14:50:00,109.72,109.72,109.64,109.69,5208.0,109.72,109.72,109.64,109.69,5208.0
2016-08-10 15:00:00,109.69,109.79,109.6,109.78,9000.0,109.69,109.79,109.6,109.78,9000.0
2016-08-10 15:10:00,109.79,109.86,109.74,109.82,5588.0,109.79,109.86,109.74,109.82,5588.0
2016-08-10 15:20:00,109.82,109.93,109.77,109.85,5450.0,109.82,109.93,109.77,109.85,5450.0
2016-08-10 15:30:00,109.86,109.89,109.71,109.72,12087.0,109.86,109.89,109.71,109.72,12087.0
2016-08-10 15:40:00,109.73,109.83,109.73,109.74,16474.0,109.73,109.83,109.73,109.74,16474.0
2016-08-10 15:50:00,109.81,109.88,109.7,109.85,26502.0,109.81,109.88,109.7,109.85,26502.0
2016-08-11 09:30:00,110.0,110.3,109.74,110.3,6027.0,110.0,110.3,109.74,110.3,6027.0
2016-08-11 09:40:00,110.26,110.41,110.0,110.41,5350.0,110.26,110.41,110.0,110.41,5350.0
2016-08-11 09:50:00,110.42,110.59,110.28,110.57,8269.0,110.42,110.59,110.28,110.57,8269.0
2016-08-11 10:00:00,110.52,110.78,110.4,110.46,6000.0,110.52,110.78,110.4,110.46,6000.0
2016-08-11 10:10:00,110.5,110.75,110.49,110.6,10890.0,110.5,110.75,110.49,110.6,10890.0
2016-08-11 10:20:00,110.65,110.71,110.6,110.71,2200.0,110.65,110.71,110.6,110.71,2200.0
2016-08-11 10:30:00,110.71,111.03,110.65,111.01,15137.0,110.71,111.03,110.65,111.01,15137.0
2016-08-11 10:40:00,111.13,111.13,110.76,110.78,15281.0,111.13,111.13,110.76,110.78,15281.0
2016-08-11 10:50:00,110.85,111.05,110.83,111.0,9008.0,110.85,111.05,110.83,111.0,9008.0
2016-08-11 11:00:00,111.05,111.05,110.94,110.96,8300.0,111.05,111.05,110.94,110.96,8300.0
2016-08-11 11:10:00,110.94,110.94,110.39,110.61,15496.0,110.94,110.94,110.39,110.61,15496.0
2016-08-11 11:20:00,110.64,110.72,110.46,110.51,6142.0,110.64,110.72,110.46,110.51,6142.0
2016-08-11 11:30:00,110.55,110.7,110.51,110.7,6000.0,110.55,110.7,110.51,110.7,6000.0
2016-08-11 11:40:00,110.75,110.84,110.72,110.81,10564.0,110.75,110.84,110.72,110.81,10564.0
2016-08-11 11:50:00,110.81,110.88,110.59,110.82,17634.0,110.81,110.88,110.59,110.82,17634.0
2016-08-11 12:00:00,110.82,110.88,110.57,110.77,6700.0,110.82,110.88,110.57,110.77,6700.0
2016-08-11 12:10:00,110.81,110.82,110.6,110.69,5833.0,110.81,110.82,110.6,110.69,5833.0
2016-08-11 12:20:00,110.69,110.73,110.51,110.51,7141.0,110.69,110.73,110.51,110.51,7141.0
2016-08-11 12:30:00,110.59,110.75,110.59,110.66,9803.0,110.59,110.75,110.59,110.66,9803.0
2016-08-11 12:40:00,110.63,110.74,110.59,110.74,6414.0,110.63,110.74,110.59,110.74,6414.0
2016-08-11 12:50:00,110.77,110.84,110.74,110.74,8150.0,110.77,110.84,110.74,110.74,8150.0
2016-08-11 13:00:00,110.78,110.78,110.63,110.73,5600.0,110.78,110.78,110.63,110.73,5600.0
2016-08-11 13:10:00,110.73,110.76,110.61,110.64,8134.0,110.73,110.76,110.61,110.64,8134.0
2016-08-11 13:20:00,110.64,110.71,110.6,110.6,7600.0,110.64,110.71,110.6,110.6,7600.0
2016-08-11 13:30:00,110.6,110.67,110.6,110.62,8000.0,110.6,110.67,110.6,110.62,8000.0
2016-08-11 13:40:00,110.61,110.68,110.55,110.68,9702.0,110.61,110.68,110.55,110.68,9702.0
2016-08-11 13:50:00,110.68,110.68,110.57,110.63,13450.0,110.68,110.68,110.57,110.63,13450.0
2016-08-11 14:00:00,110.67,110.69,110.61,110.64,15866.0,110.67,110.69,110.61,110.64,15866.0
2016-08-11 14:10:00,110.65,110.7,110.57,110.58,11117.0,110.65,110.7,110.57,110.58,11117.0
2016-08-11 14:20:00,110.6,110.66,110.55,110.64,10141.0,110.6,110.66,110.55,110.64,10141.0
2016-08-11 14:30:00,110.59,110.69,110.53,110.69,8535.0,110.59,110.69,110.53,110.69,8535.0
2016-08-11 14:40:00,110.66,110.67,110.59,110.63,7240.0,110.66,110.67,110.59,110.63,7240.0
2016-08-11 14:50:00,110.63,110.69,110.57,110.64,12435.0,110.63,110.69,110.57,110.64,12435.0
2016-08-11 15:00:00,110.64,110.68,110.61,110.64,15001.0,110.64,110.68,110.61,110.64,15001.0
2016-08-11 15:10:00,110.63,110.67,110.6,110.63,10874.0,110.63,110.67,110.6,110.63,10874.0
2016-08-11 15:20:00,110.64,110.68,110.61,110.66,26470.0,110.64,110.68,110.61,110.66,26470.0
2016-08-11 15:30:00,110.7,110.92,110.67,110.92,11425.0,110.7,110.92,110.67,110.92,11425.0
2016-08-11 15:40:00,110.95,111.07,110.94,111.0,19848.0,110.95,111.07,110.94,111.0,19848.0
2016-08-11 15:50:00,111.03,111.05,110.88,110.96,47430.0,111.03,111.05,110.88,110.96,47430.0
2016-08-12 09:30:00,110.9,111.17,110.79,110.89,4541.0,110.9,111.17,110.79,110.89,4541.0
2016-08-12 09:40:00,110.82,110.9,110.68,110.8,2200.0,110.82,110.9,110.68,110.8,2200.0
2016-08-12 09:50:00,110.77,110.79,110.62,110.76,3596.0,110.77,110.79,110.62,110.76,3596.0
2016-08-12 10:00:00,110.77,110.99,110.7,110.99,4200.0,110.77,110.99,110.7,110.99,4200.0
2016-08-12 10:10:00,111.02,111.04,110.93,111.04,3225.0,111.02,111.04,110.93,111.04,3225.0
2016-08-12 10:20:00,111.0,111.2,111.0,111.01,2300.0,111.0,111.2,111.0,111.01,2300.0
2016-08-12 10:30:00,111.04,111.13,110.97,111.0,5100.0,111.04,111.13,110.97,111.0,5100.0
2016-08-12 10:40:00,111.04,111.14,110.99,111.03,4350.0,111.04,111.14,110.99,111.03,4350.0
2016-08-12 10:50:00,110.94,111.05,110.92,110.92,4358.0,110.94,111.05,110.92,110.92,4358.0
2016-08-12 11:00:00,110.91,110.96,110.77,110.81,9300.0,110.91,110.96,110.77,110.81,9300.0
2016-08-12 11:10:00,110.78,110.78,110.64,110.64,4353.0,110.78,110.78,110.64,110.64,4353.0
2016-08-12 11:20:00,110.63,110.72,110.5,110.5,5223.0,110.63,110.72,110.5,110.5,5223.0
2016-08-12 11:30:00,110.53,110.67,110.38,110.67,3945.0,110.53,110.67,110.38,110.67,3945.0
2016-08-12 11:40:00,110.65,110.67,110.58,110.67,2300.0,110.65,110.67,110.58,110.67,2300.0
2016-08-12 11:50:00,110.67,110.72,110.55,110.71,2500.0,110.67,110.72,110.55,110.71,2500.0
2016-08-12 12:00:00,110.72,110.81,110.67,110.67,1971.0,110.72,110.81,110.67,110.67,1971.0
2016-08-12 12:10:00,110.69,110.74,110.68,110.69,600.0,110.69,110.74,110.68,110.69,600.0
2016-08-12 12:20:00,110.69,110.72,110.56,110.65,3000.0,110.69,110.72,110.56,110.65,3000.0
2016-08-12 12:30:00,110.66,110.68,110.61,110.67,700.0,110.66,110.68,110.61,110.67,700.0
2016-08-12 12:40:00,110.66,110.77,110.63,110.71,2511.0,110.66,110.77,110.63,110.71,2511.0
2016-08-12 12:50:00,110.63,110.63,110.54,110.54,702.0,110.63,110.63,110.54,110.54,702.0
2016-08-12 13:00:00,110.58,110.65,110.56,110.61,3880.0,110.58,110.65,110.56,110.61,3880.0
2016-08-12 13:10:00,110.61,110.64,110.51,110.51,2698.0,110.61,110.64,110.51,110.51,2698.0
2016-08-12 13:20:00,110.54,110.64,110.53,110.63,2150.0,110.54,110.64,110.53,110.63,2150.0
2016-08-12 13:30:00,110.61,110.61,110.43,110.43,3580.0,110.61,110.61,110.43,110.43,3580.0
2016-08-12 13:40:00,110.44,110.61,110.44,110.54,2775.0,110.44,110.61,110.44,110.54,2775.0
2016-08-12 13:50:00,110.54,110.7,110.52,110.67,5970.0,110.54,110.7,110.52,110.67,5970.0
2016-08-12 14:00:00,110.68,110.77,110.68,110.76,2800.0,110.68,110.77,110.68,110.76,2800.0
2016-08-12 14:10:00,110.77,110.89,110.76,110.83,5019.0,110.77,110.89,110.76,110.83,5019.0
2016-08-12 14:20:00,110.81,110.9,110.77,110.81,3001.0,110.81,110.9,110.77,110.81,3001.0
2016-08-12 14:30:00,110.79,110.82,110.68,110.68,2700.0,110.79,110.82,110.68,110.68,2700.0
2016-08-12 14:40:00,110.65,110.8,110.65,110.78,2670.0,110.65,110.8,110.65,110.78,2670.0
2016-08-12 14:50:00,110.79,110.81,110.69,110.75,4000.0,110.79,110.81,110.69,110.75,4000.0
2016-08-12 15:00:00,110.73,110.75,110.68,110.7,3359.0,110.73,110.75,110.68,110.7,3359.0
2016-08-12 15:10:00,110.7,110.78,110.68,110.74,2891.0,110.7,110.78,110.68,110.74,2891.0
2016-08-12 15:20:00,110.74,110.76,110.67,110.71,3221.0,110.74,110.76,110.67,110.71,3221.0
2016-08-12 15:30:00,110.72,110.78,110.7,110.74,5600.0,110.72,110.78,110.7,110.74,5600.0
2016-08-12 15:40:00,110.75,110.85,110.73,110.82,7693.0,110.75,110.85,110.73,110.82,7693.0
2016-08-12 15:50:00,110.81,110.89,110.78,110.78,35094.0,110.81,110.89,110.78,110.78,35094.0
2016-08-15 09:30:00,111.48,111.84,111.07,111.68,13826.0,111.48,111.84,111.07,111.68,13826.0
2016-08-15 09:40:00,111.72,111.82,111.49,111.81,2840.0,111.72,111.82,111.49,111.81,2840.0
2016-08-15 09:50:00,111.78,111.78,111.39,111.63,5825.0,111.78,111.78,111.39,111.63,5825.0
2016-08-15 10:00:00,111.71,111.87,111.64,111.78,3475.0,111.71,111.87,111.64,111.78,3475.0
2016-08-15 10:10:00,111.79,111.95,111.71,111.71,3632.0,111.79,111.95,111.71,111.71,3632.0
2016-08-15 10:20:00,111.69,111.75,111.56,111.75,2500.0,111.69,111.75,111.56,111.75,2500.0
2016-08-15 10:30:00,111.78,111.87,111.59,111.64,3900.0,111.78,111.87,111.59,111.64,3900.0
2016-08-15 10:40:00,111.63,111.73,111.59,111.59,2550.0,111.63,111.73,111.59,111.59,2550.0
2016-08-15 10:50:00,111.61,111.62,111.4,111.45,4250.0,111.61,111.62,111.4,111.45,4250.0
2016-08-15 11:00:00,111.47,111.56,111.33,111.4,8300.0,111.47,111.56,111.33,111.4,8300.0
2016-08-15 11:10:00,111.39,111.4,111.24,111.31,13159.0,111.39,111.4,111.24,111.31,13159.0
2016-08-15 11:20:00,111.3,111.5,111.29,111.5,5900.0,111.3,111.5,111.29,111.5,5900.0
2016-08-15 11:30:00,111.49,111.78,111.48,111.78,7550.0,111.49,111.78,111.48,111.78,7550.0
2016-08-15 11:40:00,111.82,111.82,111.68,111.82,4605.0,111.82,111.82,111.68,111.82,4605.0
2016-08-15 11:50:00,111.83,111.9,111.78,111.83,5600.0,111.83,111.9,111.78,111.83,5600.0
2016-08-15 12:00:00,111.83,111.88,111.69,111.73,6925.0,111.83,111.88,111.69,111.73,6925.0
2016-08-15 12:10:00,111.7,111.72,111.66,111.7,4200.0,111.7,111.72,111.66,111.7,4200.0
2016-08-15 12:20:00,111.7,111.7,111.63,111.67,6367.0,111.7,111.7,111.63,111.67,6367.0
2016-08-15 12:30:00,111.68,111.8,111.66,111.8,6217.0,111.68,111.8,111.66,111.8,6217.0
2016-08-15 12:40:00,111.79,111.93,111.78,111.92,3612.0,111.79,111.93,111.78,111.92,3612.0
2016-08-15 12:50:00,111.9,111.99,111.86,111.99,3700.0,111.9,111.99,111.86,111.99,3700.0
2016-08-15 13:00:00,111.91,111.99,111.86,111.99,3900.0,111.91,111.99,111.86,111.99,3900.0
2016-08-15 13:10:00,112.0,112.04,111.93,111.97,6044.0,112.0,112.04,111.93,111.97,6044.0
2016-08-15 13:20:00,112.04,112.19,111.99,112.19,5135.0,112.04,112.19,111.99,112.19,5135.0
2016-08-15 13:30:00,112.13,112.25,111.95,112.16,4180.0,112.13,112.25,111.95,112.16,4180.0
2016-08-15 13:40:00,112.22,112.24,112.04,112.19,5000.0,112.22,112.24,112.04,112.19,5000.0
2016-08-15 13:50:00,112.15,112.26,112.03,112.05,5259.0,112.15,112.26,112.03,112.05,5259.0
2016-08-15 14:00:00,112.02,112.02,111.85,111.92,8718.0,112.02,112.02,111.85,111.92,8718.0
2016-08-15 14:10:00,111.92,111.99,111.77,111.97,7125.0,111.92,111.99,111.77,111.97,7125.0
2016-08-15 14:20:00,111.94,112.0,111.9,111.97,6487.0,111.94,112.0,111.9,111.97,6487.0
2016-08-15 14:30:00,111.96,112.04,111.9,111.94,17505.0,111.96,112.04,111.9,111.94,17505.0
2016-08-15 14:40:00,111.94,112.22,111.92,112.1,51830.0,111.94,112.22,111.92,112.1,51830.0
2016-08-15 14:50:00,112.05,112.09,111.92,112.06,9255.0,112.05,112.09,111.92,112.06,9255.0
2016-08-15 15:00:00,112.06,112.15,111.9,111.96,19253.0,112.06,112.15,111.9,111.96,19253.0
2016-08-15 15:10:00,111.94,111.98,111.88,111.89,3898.0,111.94,111.98,111.88,111.89,3898.0
2016-08-15 15:20:00,111.9,112.03,111.9,111.93,19451.0,111.9,112.03,111.9,111.93,19451.0
2016-08-15 15:30:00,111.96,111.99,111.85,111.85,11070.0,111.96,111.99,111.85,111.85,11070.0
2016-08-15 15:40:00,111.89,111.95,111.82,111.84,8406.0,111.89,111.95,111.82,111.84,8406.0
2016-08-15 15:50:00,111.85,111.94,111.84,111.92,22994.0,111.85,111.94,111.84,111.92,22994.0
2016-08-16 09:30:00,111.75,111.98,111.37,111.71,10166.0,111.75,111.98,111.37,111.71,10166.0
2016-08-16 09:40:00,111.39,111.39,111.21,111.38,2980.0,111.39,111.39,111.21,111.38,2980.0
2016-08-16 09:50:00,111.44,111.59,111.43,111.57,5500.0,111.44,111.59,111.43,111.57,5500.0
2016-08-16 10:00:00,111.61,111.86,111.61,111.86,3700.0,111.61,111.86,111.61,111.86,3700.0
2016-08-16 10:10:00,111.84,111.93,111.76,111.82,7700.0,111.84,111.93,111.76,111.82,7700.0
2016-08-16 10:20:00,111.87,111.91,111.81,111.87,4800.0,111.87,111.91,111.81,111.87,4800.0
2016-08-16 10:30:00,111.9,111.92,111.66,111.74,3300.0,111.9,111.92,111.66,111.74,3300.0
2016-08-16 10:40:00,111.73,111.73,111.59,111.72,7580.0,111.73,111.73,111.59,111.72,7580.0
2016-08-16 10:50:00,111.72,111.86,111.64,111.79,29200.0,111.72,111.86,111.64,111.79,29200.0
2016-08-16 11:00:00,111.77,111.91,111.6,111.6,2700.0,111.77,111.91,111.6,111.6,2700.0
2016-08-16 11:10:00,111.69,111.87,111.64,111.87,5495.0,111.69,111.87,111.64,111.87,5495.0
2016-08-16 11:20:00,111.9,111.96,111.86,111.89,8600.0,111.9,111.96,111.86,111.89,8600.0
2016-08-16 11:30:00,111.87,111.87,111.64,111.68,5921.0,111.87,111.87,111.64,111.68,5921.0
2016-08-16 11:40:00,111.7,111.73,111.57,111.57,4200.0,111.7,111.73,111.57,111.57,4200.0
2016-08-16 11:50:00,111.64,111.78,111.58,111.75,7398.0,111.64,111.78,111.58,111.75,7398.0
2016-08-16 12:00:00,111.71,111.75,111.59,111.73,12915.0,111.71,111.75,111.59,111.73,12915.0
2016-08-16 12:10:00,111.74,111.76,111.67,111.71,7925.0,111.74,111.76,111.67,111.71,7925.0
2016-08-16 12:20:00,111.67,111.68,111.58,111.58,2100.0,111.67,111.68,111.58,111.58,2100.0
2016-08-16 12:30:00,111.56,111.56,111.44,111.44,19125.0,111.56,111.56,111.44,111.44,19125.0
2016-08-16 12:40:00,111.46,111.52,111.46,111.46,3700.0,111.46,111.52,111.46,111.46,3700.0
2016-08-16 12:50:00,111.45,111.48,111.42,111.43,3600.0,111.45,111.48,111.42,111.43,3600.0
2016-08-16 13:00:00,111.42,111.42,111.32,111.33,4477.0,111.42,111.42,111.32,111.33,4477.0
2016-08-16 13:10:00,111.38,111.39,111.25,111.25,3842.0,111.38,111.39,111.25,111.25,3842.0
2016-08-16 13:20:00,111.22,111.24,111.15,111.19,4500.0,111.22,111.24,111.15,111.19,4500.0
2016-08-16 13:30:00,111.15,111.16,110.93,111.11,10070.0,111.15,111.16,110.93,111.11,10070.0
2016-08-16 13:40:00,111.17,111.2,111.11,111.11,2100.0,111.17,111.2,111.11,111.11,2100.0
2016-08-16 13:50:00,111.11,111.15,111.09,111.11,3300.0,111.11,111.15,111.09,111.11,3300.0
2016-08-16 14:00:00,111.12,111.24,111.09,111.21,5170.0,111.12,111.24,111.09,111.21,5170.0
2016-08-16 14:10:00,111.23,111.23,111.03,111.04,4056.0,111.23,111.23,111.03,111.04,4056.0
2016-08-16 14:20:00,111.03,111.03,110.96,111.03,5100.0,111.03,111.03,110.96,111.03,5100.0
2016-08-16 14:30:00,111.04,111.04,110.92,110.97,8081.0,111.04,111.04,110.92,110.97,8081.0
2016-08-16 14:40:00,110.93,111.12,110.91,111.12,7900.0,110.93,111.12,110.91,111.12,7900.0
2016-08-16 14:50:00,111.16,111.3,111.12,111.2,7485.0,111.16,111.3,111.12,111.2,7485.0
2016-08-16 15:00:00,111.15,111.25,111.1,111.18,7251.0,111.15,111.25,111.1,111.18,7251.0
2016-08-16 15:10:00,111.18,111.24,111.15,111.17,8157.0,111.18,111.24,111.15,111.17,8157.0
2016-08-16 15:20:00,111.19,111.22,111.14,111.16,8405.0,111.19,111.22,111.14,111.16,8405.0
2016-08-16 15:30:00,111.17,111.17,111.06,111.08,16577.0,111.17,111.17,111.06,111.08,16577.0
2016-08-16 15:40:00,111.09,111.12,111.07,111.1,17959.0,111.09,111.12,111.07,111.1,17959.0
2016-08-16 15:50:00,111.12,111.17,110.87,110.9,32941.0,111.12,111.17,110.87,110.9,32941.0
2016-08-17 09:30:00,111.41,111.41,111.04,111.05,5642.0,111.41,111.41,111.04,111.05,5642.0
2016-08-17 09:40:00,111.04,111.09,110.86,110.94,2700.0,111.04,111.09,110.86,110.94,2700.0
2016-08-17 09:50:00,111.09,111.2,110.98,111.15,5374.0,111.09,111.2,110.98,111.15,5374.0
2016-08-17 10:00:00,111.22,111.25,111.16,111.22,950.0,111.22,111.25,111.16,111.22,950.0
2016-08-17 10:10:00,111.17,111.24,111.05,111.2,7375.0,111.17,111.24,111.05,111.2,7375.0
2016-08-17 10:20:00,111.18,111.24,110.96,111.08,10130.0,111.18,111.24,110.96,111.08,10130.0
2016-08-17 10:30:00,111.01,111.12,110.93,110.93,5279.0,111.01,111.12,110.93,110.93,5279.0
2016-08-17 10:40:00,110.89,110.91,110.82,110.88,5444.0,110.89,110.91,110.82,110.88,5444.0
2016-08-17 10:50:00,110.9,110.91,110.77,110.78,3700.0,110.9,110.91,110.77,110.78,3700.0
2016-08-17 11:00:00,110.8,110.8,110.48,110.53,5486.0,110.8,110.8,110.48,110.53,5486.0
2016-08-17 11:10:00,110.48,110.59,110.48,110.59,4437.0,110.48,110.59,110.48,110.59,4437.0
2016-08-17 11:20:00,110.54,110.67,110.53,110.55,6350.0,110.54,110.67,110.53,110.55,6350.0
2016-08-17 11:30:00,110.56,110.56,110.36,110.36,2100.0,110.56,110.56,110.36,110.36,2100.0
2016-08-17 11:40:00,110.37,110.48,110.36,110.46,1970.0,110.37,110.48,110.36,110.46,1970.0
2016-08-17 11:50:00,110.46,110.62,110.43,110.6,8077.0,110.46,110.62,110.43,110.6,8077.0
2016-08-17 12:00:00,110.6,110.71,110.58,110.68,3000.0,110.6,110.71,110.58,110.68,3000.0
2016-08-17 12:10:00,110.64,110.89,110.64,110.79,6100.0,110.64,110.89,110.64,110.79,6100.0
2016-08-17 12:20:00,110.77,110.9,110.76,110.78,6595.0,110.77,110.9,110.76,110.78,6595.0
2016-08-17 12:30:00,110.78,110.87,110.65,110.75,15377.0,110.78,110.87,110.65,110.75,15377.0
2016-08-17 12:40:00,110.75,111.01,110.73,111.01,3750.0,110.75,111.01,110.73,111.01,3750.0
2016-08-17 12:50:00,111.03,111.1,110.88,110.88,5550.0,111.03,111.1,110.88,110.88,5550.0
2016-08-17 13:00:00,110.84,110.97,110.84,110.9,3547.0,110.84,110.97,110.84,110.9,3547.0
2016-08-17 13:10:00,110.87,110.87,110.78,110.83,1413.0,110.87,110.87,110.78,110.83,1413.0
2016-08-17 13:20:00,110.81,110.81,110.69,110.72,900.0,110.81,110.81,110.69,110.72,900.0
2016-08-17 13:30:00,110.69,110.92,110.69,110.88,5268.0,110.69,110.92,110.69,110.88,5268.0
2016-08-17 13:40:00,110.93,111.03,110.87,110.87,4000.0,110.93,111.03,110.87,110.87,4000.0
2016-08-17 13:50:00,110.81,110.81,110.8,110.8,300.0,110.81,110.81,110.8,110.8,300.0
2016-08-17 14:00:00,110.78,110.92,110.67,110.82,6566.0,110.78,110.92,110.67,110.82,6566.0
2016-08-17 14:10:00,110.85,111.13,110.85,110.97,6180.0,110.85,111.13,110.85,110.97,6180.0
2016-08-17 14:20:00,111.02,111.07,110.98,111.01,2945.0,111.02,111.07,110.98,111.01,2945.0
2016-08-17 14:30:00,110.96,111.09,110.86,110.99,5915.0,110.96,111.09,110.86,110.99,5915.0
2016-08-17 14:40:00,110.94,110.99,110.85,110.86,10455.0,110.94,110.99,110.85,110.86,10455.0
2016-08-17 14:50:00,110.83,110.83,110.61,110.71,5052.0,110.83,110.83,110.61,110.71,5052.0
2016-08-17 15:00:00,110.72,110.74,110.61,110.61,7303.0,110.72,110.74,110.61,110.61,7303.0
2016-08-17 15:10:00,110.64,110.66,110.52,110.56,6412.0,110.64,110.66,110.52,110.56,6412.0
2016-08-17 15:20:00,110.58,110.73,110.58,110.65,9626.0,110.58,110.73,110.58,110.65,9626.0
2016-08-17 15:30:00,110.7,110.85,110.62,110.81,10392.0,110.7,110.85,110.62,110.81,10392.0
2016-08-17 15:40:00,110.8,110.82,110.73,110.74,9802.0,110.8,110.82,110.73,110.74,9802.0
2016-08-17 15:50:00,110.73,110.86,110.71,110.82,22873.0,110.73,110.86,110.71,110.82,22873.0
2016-08-18 09:30:00,110.87,111.15,110.69,111.15,11453.0,110.87,111.15,110.69,111.15,11453.0
2016-08-18 09:40:00,111.15,111.15,110.72,110.74,4280.0,111.15,111.15,110.72,110.74,4280.0
2016-08-18 09:50:00,110.76,110.79,110.54,110.55,3347.0,110.76,110.79,110.54,110.55,3347.0
2016-08-18 10:00:00,110.57,110.78,110.47,110.63,5111.0,110.57,110.78,110.47,110.63,5111.0
2016-08-18 10:10:00,110.48,110.79,110.47,110.59,5600.0,110.48,110.79,110.47,110.59,5600.0
2016-08-18 10:20:00,110.57,110.72,110.53,110.72,1600.0,110.57,110.72,110.53,110.72,1600.0
2016-08-18 10:30:00,110.76,110.86,110.66,110.84,11000.0,110.76,110.86,110.66,110.84,11000.0
2016-08-18 10:40:00,110.85,110.88,110.78,110.82,2900.0,110.85,110.88,110.78,110.82,2900.0
2016-08-18 10:50:00,110.82,110.83,110.74,110.83,6900.0,110.82,110.83,110.74,110.83,6900.0
2016-08-18 11:00:00,110.82,110.99,110.77,110.9,3655.0,110.82,110.99,110.77,110.9,3655.0
2016-08-18 11:10:00,110.92,110.99,110.78,110.78,3900.0,110.92,110.99,110.78,110.78,3900.0
2016-08-18 11:20:00,110.79,110.84,110.63,110.68,4433.0,110.79,110.84,110.63,110.68,4433.0
2016-08-18 11:30:00,110.7,110.79,110.67,110.73,5100.0,110.7,110.79,110.67,110.73,5100.0
2016-08-18 11:40:00,110.74,110.74,110.64,110.72,4100.0,110.74,110.74,110.64,110.72,4100.0
2016-08-18 11:50:00,110.71,110.74,110.6,110.62,6322.0,110.71,110.74,110.6,110.62,6322.0
2016-08-18 12:00:00,110.66,110.66,110.42,110.59,4000.0,110.66,110.66,110.42,110.59,4000.0
2016-08-18 12:10:00,110.6,110.62,110.48,110.6,11580.0,110.6,110.62,110.48,110.6,11580.0
2016-08-18 12:20:00,110.52,110.64,110.52,110.64,3676.0,110.52,110.64,110.52,110.64,3676.0
2016-08-18 12:30:00,110.62,110.7,110.47,110.62,4285.0,110.62,110.7,110.47,110.62,4285.0
2016-08-18 12:40:00,110.75,110.82,110.72,110.72,3100.0,110.75,110.82,110.72,110.72,3100.0
2016-08-18 12:50:00,110.74,110.78,110.68,110.7,7285.0,110.74,110.78,110.68,110.7,7285.0
2016-08-18 13:00:00,110.68,110.68,110.51,110.51,6470.0,110.68,110.68,110.51,110.51,6470.0
2016-08-18 13:10:00,110.48,110.57,110.46,110.46,2000.0,110.48,110.57,110.46,110.46,2000.0
2016-08-18 13:20:00,110.46,110.52,110.36,110.52,3650.0,110.46,110.52,110.36,110.52,3650.0
2016-08-18 13:30:00,110.55,110.66,110.52,110.52,3910.0,110.55,110.66,110.52,110.52,3910.0
2016-08-18 13:40:00,110.53,110.65,110.53,110.56,3100.0,110.53,110.65,110.53,110.56,3100.0
2016-08-18 13:50:00,110.56,110.59,110.46,110.54,3122.0,110.56,110.59,110.46,110.54,3122.0
2016-08-18 14:00:00,110.55,110.58,110.51,110.51,4439.0,110.55,110.58,110.51,110.51,4439.0
2016-08-18 14:10:00,110.49,110.54,110.42,110.54,3620.0,110.49,110.54,110.42,110.54,3620.0
2016-08-18 14:20:00,110.49,110.64,110.41,110.56,4060.0,110.49,110.64,110.41,110.56,4060.0
2016-08-18 14:30:00,110.55,110.58,110.48,110.49,4027.0,110.55,110.58,110.48,110.49,4027.0
2016-08-18 14:40:00,110.52,110.67,110.49,110.63,4700.0,110.52,110.67,110.49,110.63,4700.0
2016-08-18 14:50:00,110.64,110.75,110.64,110.68,3460.0,110.64,110.75,110.64,110.68,3460.0
2016-08-18 15:00:00,110.69,110.78,110.69,110.77,4772.0,110.69,110.78,110.69,110.77,4772.0
2016-08-18 15:10:00,110.77,110.87,110.73,110.81,3920.0,110.77,110.87,110.73,110.81,3920.0
2016-08-18 15:20:00,110.81,110.81,110.76,110.78,3900.0,110.81,110.81,110.76,110.78,3900.0
2016-08-18 15:30:00,110.79,110.79,110.72,110.73,12580.0,110.79,110.79,110.72,110.73,12580.0
2016-08-18 15:40:00,110.74,110.79,110.66,110.77,12079.0,110.74,110.79,110.66,110.77,12079.0
2016-08-18 15:50:00,110.76,110.94,110.7,110.85,22469.0,110.76,110.94,110.7,110.85,22469.0
2016-08-19 09:30:00,111.0,111.77,110.61,110.61,11602.0,111.0,111.77,110.61,110.61,11602.0
2016-08-19 09:40:00,110.61,110.67,110.27,110.28,10623.0,110.61,110.67,110.27,110.28,10623.0
2016-08-19 09:50:00,110.33,110.68,110.33,110.52,4615.0,110.33,110.68,110.33,110.52,4615.0
2016-08-19 10:00:00,110.5,110.62,110.48,110.48,3984.0,110.5,110.62,110.48,110.48,3984.0
2016-08-19 10:10:00,110.48,110.64,110.4,110.58,5659.0,110.48,110.64,110.4,110.58,5659.0
2016-08-19 10:20:00,110.68,110.98,110.68,110.9,6740.0,110.68,110.98,110.68,110.9,6740.0
2016-08-19 10:30:00,110.94,111.15,110.94,111.11,7593.0,110.94,111.15,110.94,111.11,7593.0
2016-08-19 10:40:00,111.13,111.48,111.12,111.41,15938.0,111.13,111.48,111.12,111.41,15938.0
2016-08-19 10:50:00,111.42,111.42,111.28,111.29,5112.0,111.42,111.42,111.28,111.29,5112.0
2016-08-19 11:00:00,111.28,111.36,111.26,111.36,3570.0,111.28,111.36,111.26,111.36,3570.0
2016-08-19 11:10:00,111.42,111.47,111.31,111.31,3200.0,111.42,111.47,111.31,111.31,3200.0
2016-08-19 11:20:00,111.35,111.51,111.33,111.51,5714.0,111.35,111.51,111.33,111.51,5714.0
2016-08-19 11:30:00,111.48,111.67,111.36,111.36,13922.0,111.48,111.67,111.36,111.36,13922.0
2016-08-19 11:40:00,111.33,111.47,111.3,111.36,8380.0,111.33,111.47,111.3,111.36,8380.0
2016-08-19 11:50:00,111.34,111.48,111.34,111.48,300.0,111.34,111.48,111.34,111.48,300.0
2016-08-19 12:00:00,111.55,111.55,111.27,111.31,2000.0,111.55,111.55,111.27,111.31,2000.0
2016-08-19 12:10:00,111.23,111.35,111.23,111.31,2800.0,111.23,111.35,111.23,111.31,2800.0
2016-08-19 12:20:00,111.33,111.35,111.26,111.27,2700.0,111.33,111.35,111.26,111.27,2700.0
2016-08-19 12:30:00,111.27,111.27,111.09,111.13,800.0,111.27,111.27,111.09,111.13,800.0
2016-08-19 12:40:00,111.16,111.16,111.0,111.0,2300.0,111.16,111.16,111.0,111.0,2300.0
2016-08-19 12:50:00,110.98,110.98,110.91,110.93,3188.0,110.98,110.98,110.91,110.93,3188.0
2016-08-19 13:00:00,110.93,111.0,110.92,111.0,402.0,110.93,111.0,110.92,111.0,402.0
2016-08-19 13:10:00,110.95,110.95,110.8,110.89,1700.0,110.95,110.95,110.8,110.89,1700.0
2016-08-19 13:20:00,110.82,110.93,110.77,110.81,1500.0,110.82,110.93,110.77,110.81,1500.0
2016-08-19 13:30:00,110.78,110.95,110.73,110.88,12669.0,110.78,110.95,110.73,110.88,12669.0
2016-08-19 13:40:00,110.88,110.99,110.88,110.93,1580.0,110.88,110.99,110.88,110.93,1580.0
2016-08-19 13:50:00,110.84,110.89,110.79,110.89,2200.0,110.84,110.89,110.79,110.89,2200.0
2016-08-19 14:00:00,110.91,110.91,110.8,110.8,2288.0,110.91,110.91,110.8,110.8,2288.0
2016-08-19 14:10:00,110.78,110.91,110.76,110.86,3255.0,110.78,110.91,110.76,110.86,3255.0
2016-08-19 14:20:00,110.85,110.92,110.8,110.85,4300.0,110.85,110.92,110.8,110.85,4300.0
2016-08-19 14:30:00,110.83,110.96,110.82,110.91,3100.0,110.83,110.96,110.82,110.91,3100.0
2016-08-19 14:40:00,110.98,111.05,110.98,111.02,2837.0,110.98,111.05,110.98,111.02,2837.0
2016-08-19 14:50:00,111.04,111.08,110.99,111.07,4200.0,111.04,111.08,110.99,111.07,4200.0
2016-08-19 15:00:00,111.11,111.16,111.08,111.13,3800.0,111.11,111.16,111.08,111.13,3800.0
2016-08-19 15:10:00,111.14,111.15,111.06,111.08,3700.0,111.14,111.15,111.06,111.08,3700.0
2016-08-19 15:20:00,111.07,111.09,111.01,111.01,6953.0,111.07,111.09,111.01,111.01,6953.0
2016-08-19 15:30:00,111.06,111.11,111.01,111.07,8500.0,111.06,111.11,111.01,111.07,8500.0
2016-08-19 15:40:00,111.1,111.19,111.07,111.18,8906.0,111.1,111.19,111.07,111.18,8906.0
2016-08-19 15:50:00,111.21,111.31,111.16,111.16,27441.0,111.21,111.31,111.16,111.16,27441.0
2016-08-22 09:30:00,111.43,111.86,111.17,111.69,12493.0,111.43,111.86,111.17,111.69,12493.0
2016-08-22 09:40:00,111.78,111.88,111.25,111.48,9429.0,111.78,111.88,111.25,111.48,9429.0
2016-08-22 09:50:00,111.41,111.65,111.38,111.47,7231.0,111.41,111.65,111.38,111.47,7231.0
2016-08-22 10:00:00,111.37,111.42,111.23,111.23,4879.0,111.37,111.42,111.23,111.23,4879.0
2016-08-22 10:10:00,111.25,111.37,111.18,111.35,17014.0,111.25,111.37,111.18,111.35,17014.0
2016-08-22 10:20:00,111.34,111.69,111.32,111.62,7181.0,111.34,111.69,111.32,111.62,7181.0
2016-08-22 10:30:00,111.63,111.77,111.36,111.36,12159.0,111.63,111.77,111.36,111.36,12159.0
2016-08-22 10:40:00,111.36,111.45,111.2,111.25,11550.0,111.36,111.45,111.2,111.25,11550.0
2016-08-22 10:50:00,111.25,111.29,111.19,111.19,10362.0,111.25,111.29,111.19,111.19,10362.0
2016-08-22 11:00:00,111.2,111.38,111.19,111.33,3314.0,111.2,111.38,111.19,111.33,3314.0
2016-08-22 11:10:00,111.34,111.4,111.29,111.4,2498.0,111.34,111.4,111.29,111.4,2498.0
2016-08-22 11:20:00,111.25,111.26,110.74,110.76,5725.0,111.25,111.26,110.74,110.76,5725.0
2016-08-22 11:30:00,110.74,110.8,110.45,110.49,31887.0,110.74,110.8,110.45,110.49,31887.0
2016-08-22 11:40:00,110.46,110.58,110.05,110.58,43612.0,110.46,110.58,110.05,110.58,43612.0
2016-08-22 11:50:00,110.61,110.64,110.45,110.48,10336.0,110.61,110.64,110.45,110.48,10336.0
2016-08-22 12:00:00,110.48,110.74,110.46,110.72,5862.0,110.48,110.74,110.46,110.72,5862.0
2016-08-22 12:10:00,110.7,110.7,110.45,110.5,5415.0,110.7,110.7,110.45,110.5,5415.0
2016-08-22 12:20:00,110.52,110.91,110.51,110.68,3887.0,110.52,110.91,110.51,110.68,3887.0
2016-08-22 12:30:00,110.72,110.75,110.54,110.55,2661.0,110.72,110.75,110.54,110.55,2661.0
2016-08-22 12:40:00,110.54,110.6,110.4,110.56,6900.0,110.54,110.6,110.4,110.56,6900.0
2016-08-22 12:50:00,110.61,110.61,110.4,110.43,10319.0,110.61,110.61,110.4,110.43,10319.0
2016-08-22 13:00:00,110.48,110.48,110.34,110.47,4000.0,110.48,110.48,110.34,110.47,4000.0
2016-08-22 13:10:00,110.48,110.48,110.34,110.41,5126.0,110.48,110.48,110.34,110.41,5126.0
2016-08-22 13:20:00,110.38,110.38,110.07,110.21,5627.0,110.38,110.38,110.07,110.21,5627.0
2016-08-22 13:30:00,110.29,110.45,110.24,110.33,6307.0,110.29,110.45,110.24,110.33,6307.0
2016-08-22 13:40:00,110.34,110.64,110.31,110.52,7100.0,110.34,110.64,110.31,110.52,7100.0
2016-08-22 13:50:00,110.52,110.72,110.38,110.61,14537.0,110.52,110.72,110.38,110.61,14537.0
2016-08-22 14:00:00,110.68,110.87,110.64,110.8,5179.0,110.68,110.87,110.64,110.8,5179.0
2016-08-22 14:10:00,110.8,110.87,110.73,110.74,6521.0,110.8,110.87,110.73,110.74,6521.0
2016-08-22 14:20:00,110.71,110.71,110.38,110.46,8674.0,110.71,110.71,110.38,110.46,8674.0
2016-08-22 14:30:00,110.47,110.64,110.47,110.56,4692.0,110.47,110.64,110.47,110.56,4692.0
2016-08-22 14:40:00,110.59,110.59,110.44,110.44,4470.0,110.59,110.59,110.44,110.44,4470.0
2016-08-22 14:50:00,110.45,110.48,110.36,110.36,7546.0,110.45,110.48,110.36,110.36,7546.0
2016-08-22 15:00:00,110.39,110.5,110.38,110.47,7347.0,110.39,110.5,110.38,110.47,7347.0
2016-08-22 15:10:00,110.47,110.49,110.34,110.39,11250.0,110.47,110.49,110.34,110.39,11250.0
2016-08-22 15:20:00,110.39,110.44,110.23,110.32,12570.0,110.39,110.44,110.23,110.32,12570.0
2016-08-22 15:30:00,110.33,110.36,110.16,110.34,19415.0,110.33,110.36,110.16,110.34,19415.0
2016-08-22 15:40:00,110.34,110.4,110.33,110.35,16184.0,110.34,110.4,110.33,110.35,16184.0
2016-08-22 15:50:00,110.37,110.6,110.35,110.46,63407.0,110.37,110.6,110.35,110.46,63407.0
2016-08-23 09:30:00,110.36,111.18,110.36,110.78,5321.0,110.36,111.18,110.36,110.78,5321.0
2016-08-23 09:40:00,110.84,111.18,110.67,111.1,5457.0,110.84,111.18,110.67,111.1,5457.0
2016-08-23 09:50:00,111.05,111.38,110.99,111.38,3511.0,111.05,111.38,110.99,111.38,3511.0
2016-08-23 10:00:00,111.32,111.38,111.08,111.08,7595.0,111.32,111.38,111.08,111.08,7595.0
2016-08-23 10:10:00,111.01,111.3,111.01,111.12,8710.0,111.01,111.3,111.01,111.12,8710.0
2016-08-23 10:20:00,111.16,111.2,111.03,111.07,4500.0,111.16,111.2,111.03,111.07,4500.0
2016-08-23 10:30:00,111.13,111.17,111.02,111.11,4629.0,111.13,111.17,111.02,111.11,4629.0
2016-08-23 10:40:00,111.03,111.07,110.98,111.0,4305.0,111.03,111.07,110.98,111.0,4305.0
2016-08-23 10:50:00,110.98,111.05,110.76,110.76,6400.0,110.98,111.05,110.76,110.76,6400.0
2016-08-23 11:00:00,110.81,110.95,110.81,110.9,10792.0,110.81,110.95,110.81,110.9,10792.0
2016-08-23 11:10:00,110.93,110.95,110.71,110.72,6228.0,110.93,110.95,110.71,110.72,6228.0
2016-08-23 11:20:00,110.64,110.74,110.46,110.52,4700.0,110.64,110.74,110.46,110.52,4700.0
2016-08-23 11:30:00,110.51,110.64,110.48,110.64,2900.0,110.51,110.64,110.48,110.64,2900.0
2016-08-23 11:40:00,110.71,110.84,110.51,110.53,7357.0,110.71,110.84,110.51,110.53,7357.0
2016-08-23 11:50:00,110.48,110.57,110.37,110.5,5825.0,110.48,110.57,110.37,110.5,5825.0
2016-08-23 12:00:00,110.47,110.54,110.37,110.38,3400.0,110.47,110.54,110.37,110.38,3400.0
2016-08-23 12:10:00,110.35,110.52,110.35,110.49,4300.0,110.35,110.52,110.35,110.49,4300.0
2016-08-23 12:20:00,110.52,110.66,110.51,110.63,5822.0,110.52,110.66,110.51,110.63,5822.0
2016-08-23 12:30:00,110.62,110.72,110.55,110.68,31080.0,110.62,110.72,110.55,110.68,31080.0
2016-08-23 12:40:00,110.69,110.74,110.64,110.64,1700.0,110.69,110.74,110.64,110.64,1700.0
2016-08-23 12:50:00,110.67,110.7,110.51,110.58,4030.0,110.67,110.7,110.51,110.58,4030.0
2016-08-23 13:00:00,110.61,110.7,110.6,110.63,5800.0,110.61,110.7,110.6,110.63,5800.0
2016-08-23 13:10:00,110.63,110.73,110.63,110.7,2950.0,110.63,110.73,110.63,110.7,2950.0
2016-08-23 13:20:00,110.72,110.81,110.68,110.78,3600.0,110.72,110.81,110.68,110.78,3600.0
2016-08-23 13:30:00,110.79,110.79,110.66,110.66,6000.0,110.79,110.79,110.66,110.66,6000.0
2016-08-23 13:40:00,110.63,110.76,110.6,110.76,4375.0,110.63,110.76,110.6,110.76,4375.0
2016-08-23 13:50:00,110.79,110.8,110.71,110.76,3100.0,110.79,110.8,110.71,110.76,3100.0
2016-08-23 14:00:00,110.76,110.82,110.69,110.81,7433.0,110.76,110.82,110.69,110.81,7433.0
2016-08-23 14:10:00,110.82,110.83,110.77,110.83,3200.0,110.82,110.83,110.77,110.83,3200.0
2016-08-23 14:20:00,110.84,110.96,110.84,110.94,4303.0,110.84,110.96,110.84,110.94,4303.0
2016-08-23 14:30:00,110.92,110.92,110.87,110.9,3127.0,110.92,110.92,110.87,110.9,3127.0
2016-08-23 14:40:00,110.84,110.85,110.8,110.82,3368.0,110.84,110.85,110.8,110.82,3368.0
2016-08-23 14:50:00,110.82,110.83,110.74,110.82,3400.0,110.82,110.83,110.74,110.82,3400.0
2016-08-23 15:00:00,110.81,110.88,110.81,110.83,5000.0,110.81,110.88,110.81,110.83,5000.0
2016-08-23 15:10:00,110.84,110.96,110.84,110.88,7400.0,110.84,110.96,110.84,110.88,7400.0
2016-08-23 15:20:00,110.88,110.9,110.82,110.86,5416.0,110.88,110.9,110.82,110.86,5416.0
2016-08-23 15:30:00,110.86,110.87,110.76,110.76,5270.0,110.86,110.87,110.76,110.76,5270.0
2016-08-23 15:40:00,110.79,110.84,110.58,110.64,21216.0,110.79,110.84,110.58,110.64,21216.0
2016-08-23 15:50:00,110.68,110.78,110.6,110.62,20397.0,110.68,110.78,110.6,110.62,20397.0
2016-08-24 09:30:00,110.34,110.79,110.34,110.59,5024.0,110.34,110.79,110.34,110.59,5024.0
2016-08-24 09:40:00,110.44,110.61,110.41,110.55,900.0,110.44,110.61,110.41,110.55,900.0
2016-08-24 09:50:00,110.5,110.5,110.25,110.25,2200.0,110.5,110.5,110.25,110.25,2200.0
2016-08-24 10:00:00,110.22,110.31,110.01,110.04,5200.0,110.22,110.31,110.01,110.04,5200.0
2016-08-24 10:10:00,110.02,110.06,109.89,110.06,1900.0,110.02,110.06,109.89,110.06,1900.0
2016-08-24 10:20:00,110.04,110.31,110.04,110.28,6580.0,110.04,110.31,110.04,110.28,6580.0
2016-08-24 10:30:00,110.25,110.62,110.24,110.52,4000.0,110.25,110.62,110.24,110.52,4000.0
2016-08-24 10:40:00,110.69,110.69,110.46,110.47,1400.0,110.69,110.69,110.46,110.47,1400.0
2016-08-24 10:50:00,110.56,110.62,110.37,110.45,3800.0,110.56,110.62,110.37,110.45,3800.0
2016-08-24 11:00:00,110.56,110.78,110.56,110.74,2500.0,110.56,110.78,110.56,110.74,2500.0
2016-08-24 11:10:00,110.68,110.75,110.63,110.63,1474.0,110.68,110.75,110.63,110.63,1474.0
2016-08-24 11:20:00,110.69,110.72,110.6,110.69,2000.0,110.69,110.72,110.6,110.69,2000.0
2016-08-24 11:30:00,110.61,110.63,110.42,110.58,3050.0,110.61,110.63,110.42,110.58,3050.0
2016-08-24 11:40:00,110.58,110.6,110.37,110.37,4951.0,110.58,110.6,110.37,110.37,4951.0
2016-08-24 11:50:00,110.46,110.47,110.4,110.44,2667.0,110.46,110.47,110.4,110.44,2667.0
2016-08-24 12:00:00,110.45,110.48,110.31,110.48,4957.0,110.45,110.48,110.31,110.48,4957.0
2016-08-24 12:10:00,110.57,110.58,110.47,110.55,2700.0,110.57,110.58,110.47,110.55,2700.0
2016-08-24 12:20:00,110.55,110.65,110.52,110.55,5039.0,110.55,110.65,110.52,110.55,5039.0
2016-08-24 12:30:00,110.56,110.65,110.54,110.6,3111.0,110.56,110.65,110.54,110.6,3111.0
2016-08-24 12:40:00,110.57,110.6,110.47,110.48,5771.0,110.57,110.6,110.47,110.48,5771.0
2016-08-24 12:50:00,110.48,110.64,110.47,110.64,6401.0,110.48,110.64,110.47,110.64,6401.0
2016-08-24 13:00:00,110.64,110.7,110.64,110.68,1600.0,110.64,110.7,110.64,110.68,1600.0
2016-08-24 13:10:00,110.68,110.69,110.54,110.59,11000.0,110.68,110.69,110.54,110.59,11000.0
2016-08-24 13:20:00,110.63,110.64,110.39,110.45,4560.0,110.63,110.64,110.39,110.45,4560.0
2016-08-24 13:30:00,110.47,110.48,110.4,110.45,4380.0,110.47,110.48,110.4,110.45,4380.0
2016-08-24 13:40:00,110.45,110.48,110.4,110.44,2800.0,110.45,110.48,110.4,110.44,2800.0
2016-08-24 13:50:00,110.43,110.46,110.38,110.38,6106.0,110.43,110.46,110.38,110.38,6106.0
2016-08-24 14:00:00,110.35,110.37,110.26,110.31,8370.0,110.35,110.37,110.26,110.31,8370.0
2016-08-24 14:10:00,110.3,110.33,110.24,110.24,3820.0,110.3,110.33,110.24,110.24,3820.0
2016-08-24 14:20:00,110.28,110.29,110.19,110.25,11810.0,110.28,110.29,110.19,110.25,11810.0
2016-08-24 14:30:00,110.23,110.26,110.16,110.2,11376.0,110.23,110.26,110.16,110.2,11376.0
2016-08-24 14:40:00,110.24,110.3,110.17,110.2,12087.0,110.24,110.3,110.17,110.2,12087.0
2016-08-24 14:50:00,110.2,110.25,110.13,110.23,10307.0,110.2,110.25,110.13,110.23,10307.0
2016-08-24 15:00:00,110.23,110.23,109.74,109.74,6818.0,110.23,110.23,109.74,109.74,6818.0
2016-08-24 15:10:00,109.76,109.82,109.58,109.6,7925.0,109.76,109.82,109.58,109.6,7925.0
2016-08-24 15:20:00,109.58,109.81,109.57,109.74,8250.0,109.58,109.81,109.57,109.74,8250.0
2016-08-24 15:30:00,109.8,109.85,109.63,109.63,10564.0,109.8,109.85,109.63,109.63,10564.0
2016-08-24 15:40:00,109.62,109.7,109.49,109.61,13581.0,109.62,109.7,109.49,109.61,13581.0
2016-08-24 15:50:00,109.65,109.82,109.62,109.76,34908.0,109.65,109.82,109.62,109.76,34908.0
2016-08-25 09:30:00,109.48,110.32,109.48,109.69,5594.0,109.48,110.32,109.48,109.69,5594.0
2016-08-25 09:40:00,109.71,109.79,109.43,109.66,2500.0,109.71,109.79,109.43,109.66,2500.0
2016-08-25 09:50:00,109.7,109.84,109.55,109.83,3983.0,109.7,109.84,109.55,109.83,3983.0
2016-08-25 10:00:00,109.9,110.2,109.76,110.18,6900.0,109.9,110.2,109.76,110.18,6900.0
2016-08-25 10:10:00,110.08,110.28,110.08,110.09,4200.0,110.08,110.28,110.08,110.09,4200.0
2016-08-25 10:20:00,110.14,110.47,110.14,110.42,4200.0,110.14,110.47,110.14,110.42,4200.0
2016-08-25 10:30:00,110.35,110.45,110.25,110.25,4700.0,110.35,110.45,110.25,110.25,4700.0
2016-08-25 10:40:00,110.24,110.54,110.21,110.47,6400.0,110.24,110.54,110.21,110.47,6400.0
2016-08-25 10:50:00,110.52,110.56,110.11,110.11,3900.0,110.52,110.56,110.11,110.11,3900.0
2016-08-25 11:00:00,110.1,110.48,110.09,110.32,18324.0,110.1,110.48,110.09,110.32,18324.0
2016-08-25 11:10:00,110.38,110.47,110.16,110.47,5300.0,110.38,110.47,110.16,110.47,5300.0
2016-08-25 11:20:00,110.42,110.44,110.24,110.26,4800.0,110.42,110.44,110.24,110.26,4800.0
2016-08-25 11:30:00,110.26,110.3,110.04,110.1,4000.0,110.26,110.3,110.04,110.1,4000.0
2016-08-25 11:40:00,110.15,110.25,109.89,110.25,9500.0,110.15,110.25,109.89,110.25,9500.0
2016-08-25 11:50:00,110.22,110.25,110.02,110.04,7500.0,110.22,110.25,110.02,110.04,7500.0
2016-08-25 12:00:00,110.04,110.04,109.77,109.97,5200.0,110.04,110.04,109.77,109.97,5200.0
2016-08-25 12:10:00,109.96,109.97,109.91,109.95,700.0,109.96,109.97,109.91,109.95,700.0
2016-08-25 12:20:00,110.04,110.13,110.0,110.09,4467.0,110.04,110.13,110.0,110.09,4467.0
2016-08-25 12:30:00,110.21,110.3,110.19,110.22,3100.0,110.21,110.3,110.19,110.22,3100.0
2016-08-25 12:40:00,110.22,110.34,110.18,110.23,3432.0,110.22,110.34,110.18,110.23,3432.0
2016-08-25 12:50:00,110.22,110.23,110.11,110.21,5198.0,110.22,110.23,110.11,110.21,5198.0
2016-08-25 13:00:00,110.27,110.35,110.21,110.23,2705.0,110.27,110.35,110.21,110.23,2705.0
2016-08-25 13:10:00,110.2,110.32,110.19,110.26,1025.0,110.2,110.32,110.19,110.26,1025.0
2016-08-25 13:20:00,110.24,110.42,110.2,110.36,2388.0,110.24,110.42,110.2,110.36,2388.0
2016-08-25 13:30:00,110.44,110.44,110.01,110.01,3600.0,110.44,110.44,110.01,110.01,3600.0
2016-08-25 13:40:00,110.0,110.13,109.89,109.99,3500.0,110.0,110.13,109.89,109.99,3500.0
2016-08-25 13:50:00,109.95,110.12,109.9,110.12,2900.0,109.95,110.12,109.9,110.12,2900.0
2016-08-25 14:00:00,110.09,110.15,109.76,109.76,5170.0,110.09,110.15,109.76,109.76,5170.0
2016-08-25 14:10:00,109.86,109.98,109.83,109.86,3600.0,109.86,109.98,109.83,109.86,3600.0
2016-08-25 14:20:00,109.9,109.9,109.79,109.83,2600.0,109.9,109.9,109.79,109.83,2600.0
2016-08-25 14:30:00,109.84,109.89,109.73,109.73,4320.0,109.84,109.89,109.73,109.73,4320.0
2016-08-25 14:40:00,109.78,109.79,109.7,109.75,2600.0,109.78,109.79,109.7,109.75,2600.0
2016-08-25 14:50:00,109.78,109.78,109.5,109.54,8280.0,109.78,109.78,109.5,109.54,8280.0
2016-08-25 15:00:00,109.54,109.69,109.43,109.69,10300.0,109.54,109.69,109.43,109.69,10300.0
2016-08-25 15:10:00,109.69,109.74,109.64,109.67,4500.0,109.69,109.74,109.64,109.67,4500.0
2016-08-25 15:20:00,109.68,109.81,109.65,109.72,10473.0,109.68,109.81,109.65,109.72,10473.0
2016-08-25 15:30:00,109.71,109.79,109.67,109.72,6213.0,109.71,109.79,109.67,109.72,6213.0
2016-08-25 15:40:00,109.73,109.8,109.66,109.8,12272.0,109.73,109.8,109.66,109.8,12272.0
2016-08-25 15:50:00,109.8,109.91,109.75,109.87,30812.0,109.8,109.91,109.75,109.87,30812.0
2016-08-26 09:30:00,109.74,110.24,109.72,110.18,4198.0,109.74,110.24,109.72,110.18,4198.0
2016-08-26 09:40:00,110.19,110.19,109.92,110.18,12419.0,110.19,110.19,109.92,110.18,12419.0
2016-08-26 09:50:00,110.07,110.18,109.85,110.14,11798.0,110.07,110.18,109.85,110.14,11798.0
2016-08-26 10:00:00,110.1,110.29,109.71,110.12,15721.0,110.1,110.29,109.71,110.12,15721.0
2016-08-26 10:10:00,110.12,110.68,110.08,110.67,14665.0,110.12,110.68,110.08,110.67,14665.0
2016-08-26 10:20:00,110.81,111.27,110.78,111.12,8928.0,110.81,111.27,110.78,111.12,8928.0
2016-08-26 10:30:00,111.06,111.16,110.86,110.98,6450.0,111.06,111.16,110.86,110.98,6450.0
2016-08-26 10:40:00,110.94,110.98,110.54,110.63,14646.0,110.94,110.98,110.54,110.63,14646.0
2016-08-26 10:50:00,110.64,110.66,110.47,110.47,11367.0,110.64,110.66,110.47,110.47,11367.0
2016-08-26 11:00:00,110.45,110.55,110.36,110.43,6700.0,110.45,110.55,110.36,110.43,6700.0
2016-08-26 11:10:00,110.39,110.39,110.22,110.24,15447.0,110.39,110.39,110.22,110.24,15447.0
2016-08-26 11:20:00,110.27,110.27,110.07,110.24,14574.0,110.27,110.27,110.07,110.24,14574.0
2016-08-26 11:30:00,110.18,110.21,109.97,110.03,5850.0,110.18,110.21,109.97,110.03,5850.0
2016-08-26 11:40:00,109.95,109.95,109.77,109.85,5338.0,109.95,109.95,109.77,109.85,5338.0
2016-08-26 11:50:00,109.81,109.81,109.65,109.69,7292.0,109.81,109.81,109.65,109.69,7292.0
2016-08-26 12:00:00,109.73,109.82,109.54,109.54,8930.0,109.73,109.82,109.54,109.54,8930.0
2016-08-26 12:10:00,109.66,109.68,109.48,109.66,4494.0,109.66,109.68,109.48,109.66,4494.0
2016-08-26 12:20:00,109.68,109.82,109.68,109.76,5200.0,109.68,109.82,109.68,109.76,5200.0
2016-08-26 12:30:00,109.74,110.06,109.71,110.06,2850.0,109.74,110.06,109.71,110.06,2850.0
2016-08-26 12:40:00,110.08,110.16,109.98,109.98,2700.0,110.08,110.16,109.98,109.98,2700.0
2016-08-26 12:50:00,109.92,110.17,109.87,110.17,3900.0,109.92,110.17,109.87,110.17,3900.0
2016-08-26 13:00:00,110.14,110.19,109.95,109.96,6394.0,110.14,110.19,109.95,109.96,6394.0
2016-08-26 13:10:00,109.98,110.0,109.78,109.79,9098.0,109.98,110.0,109.78,109.79,9098.0
2016-08-26 13:20:00,109.84,109.85,109.71,109.84,3700.0,109.84,109.85,109.71,109.84,3700.0
2016-08-26 13:30:00,109.83,109.93,109.75,109.85,9489.0,109.83,109.93,109.75,109.85,9489.0
2016-08-26 13:40:00,109.89,110.02,109.86,109.88,20844.0,109.89,110.02,109.86,109.88,20844.0
2016-08-26 13:50:00,109.93,109.93,109.82,109.82,2733.0,109.93,109.93,109.82,109.82,2733.0
2016-08-26 14:00:00,109.8,110.03,109.78,110.0,6403.0,109.8,110.03,109.78,110.0,6403.0
2016-08-26 14:10:00,109.99,110.01,109.66,109.69,6400.0,109.99,110.01,109.66,109.69,6400.0
2016-08-26 14:20:00,109.73,109.76,109.62,109.71,4500.0,109.73,109.76,109.62,109.71,4500.0
2016-08-26 14:30:00,109.7,109.83,109.6,109.83,3688.0,109.7,109.83,109.6,109.83,3688.0
2016-08-26 14:40:00,109.85,109.85,109.71,109.72,6000.0,109.85,109.85,109.71,109.72,6000.0
2016-08-26 14:50:00,109.73,109.86,109.7,109.81,1700.0,109.73,109.86,109.7,109.81,1700.0
2016-08-26 15:00:00,109.88,109.96,109.78,109.9,7477.0,109.88,109.96,109.78,109.9,7477.0
2016-08-26 15:10:00,109.95,110.04,109.89,109.98,4120.0,109.95,110.04,109.89,109.98,4120.0
2016-08-26 15:20:00,109.93,110.16,109.91,110.15,7100.0,109.93,110.16,109.91,110.15,7100.0
2016-08-26 15:30:00,110.13,110.18,110.12,110.15,8911.0,110.13,110.18,110.12,110.15,8911.0
2016-08-26 15:40:00,110.22,110.22,110.02,110.15,14099.0,110.22,110.22,110.02,110.15,14099.0
2016-08-26 15:50:00,110.1,110.28,110.09,110.14,21975.0,110.1,110.28,110.09,110.14,21975.0
2016-08-29 09:30:00,110.15,111.22,110.02,111.13,7026.0,110.15,111.22,110.02,111.13,7026.0
2016-08-29 09:40:00,111.14,111.27,110.89,110.92,7901.0,111.14,111.27,110.89,110.92,7901.0
2016-08-29 09:50:00,111.16,111.16,110.8,111.01,6900.0,111.16,111.16,110.8,111.01,6900.0
2016-08-29 10:00:00,110.92,111.02,110.74,110.97,6800.0,110.92,111.02,110.74,110.97,6800.0
2016-08-29 10:10:00,111.02,111.41,110.99,111.37,6650.0,111.02,111.41,110.99,111.37,6650.0
2016-08-29 10:20:00,111.41,111.64,111.36,111.61,9745.0,111.41,111.64,111.36,111.61,9745.0
2016-08-29 10:30:00,111.66,111.68,111.54,111.55,4300.0,111.66,111.68,111.54,111.55,4300.0
2016-08-29 10:40:00,111.58,111.69,111.51,111.63,8062.0,111.58,111.69,111.51,111.63,8062.0
2016-08-29 10:50:00,111.63,111.84,111.61,111.8,6451.0,111.63,111.84,111.61,111.8,6451.0
2016-08-29 11:00:00,111.8,111.99,111.58,111.87,10901.0,111.8,111.99,111.58,111.87,10901.0
2016-08-29 11:10:00,111.9,111.96,111.74,111.75,6158.0,111.9,111.96,111.74,111.75,6158.0
2016-08-29 11:20:00,111.83,112.13,111.75,112.13,11113.0,111.83,112.13,111.75,112.13,11113.0
2016-08-29 11:30:00,112.12,112.27,112.08,112.2,6400.0,112.12,112.27,112.08,112.2,6400.0
2016-08-29 11:40:00,112.21,112.46,112.21,112.39,7820.0,112.21,112.46,112.21,112.39,7820.0
2016-08-29 11:50:00,112.42,112.42,112.25,112.41,5352.0,112.42,112.42,112.25,112.41,5352.0
2016-08-29 12:00:00,112.36,112.42,112.29,112.4,5000.0,112.36,112.42,112.29,112.4,5000.0
2016-08-29 12:10:00,112.4,112.48,112.22,112.22,5700.0,112.4,112.48,112.22,112.22,5700.0
2016-08-29 12:20:00,112.28,112.32,112.22,112.25,4325.0,112.28,112.32,112.22,112.25,4325.0
2016-08-29 12:30:00,112.26,112.3,112.23,112.25,3800.0,112.26,112.3,112.23,112.25,3800.0
2016-08-29 12:40:00,112.25,112.36,112.14,112.31,6658.0,112.25,112.36,112.14,112.31,6658.0
2016-08-29 12:50:00,112.34,112.47,112.34,112.46,4542.0,112.34,112.47,112.34,112.46,4542.0
2016-08-29 13:00:00,112.47,112.49,112.34,112.4,6350.0,112.47,112.49,112.34,112.4,6350.0
2016-08-29 13:10:00,112.39,112.49,112.39,112.45,3705.0,112.39,112.49,112.39,112.45,3705.0
2016-08-29 13:20:00,112.45,112.63,112.43,112.53,5223.0,112.45,112.63,112.43,112.53,5223.0
2016-08-29 13:30:00,112.58,112.65,112.45,112.45,5248.0,112.58,112.65,112.45,112.45,5248.0
2016-08-29 13:40:00,112.46,112.58,112.45,112.47,3900.0,112.46,112.58,112.45,112.47,3900.0
2016-08-29 13:50:00,112.4,112.55,112.4,112.55,9740.0,112.4,112.55,112.4,112.55,9740.0
2016-08-29 14:00:00,112.5,112.59,112.49,112.52,10829.0,112.5,112.59,112.49,112.52,10829.0
2016-08-29 14:10:00,112.51,112.6,112.49,112.52,8219.0,112.51,112.6,112.49,112.52,8219.0
2016-08-29 14:20:00,112.52,112.66,112.5,112.6,6500.0,112.52,112.66,112.5,112.6,6500.0
2016-08-29 14:30:00,112.61,112.78,112.61,112.77,8000.0,112.61,112.78,112.61,112.77,8000.0
2016-08-29 14:40:00,112.77,112.77,112.29,112.31,22031.0,112.77,112.77,112.29,112.31,22031.0
2016-08-29 14:50:00,112.31,112.51,112.28,112.39,6200.0,112.31,112.51,112.28,112.39,6200.0
2016-08-29 15:00:00,112.45,112.49,112.27,112.32,11460.0,112.45,112.49,112.27,112.32,11460.0
2016-08-29 15:10:00,112.35,112.42,112.3,112.33,17617.0,112.35,112.42,112.3,112.33,17617.0
2016-08-29 15:20:00,112.34,112.41,112.28,112.34,13529.0,112.34,112.41,112.28,112.34,13529.0
2016-08-29 15:30:00,112.31,112.33,112.1,112.14,7218.0,112.31,112.33,112.1,112.14,7218.0
2016-08-29 15:40:00,112.11,112.15,111.99,112.0,11384.0,112.11,112.15,111.99,112.0,11384.0
2016-08-29 15:50:00,112.01,112.14,112.0,112.07,23364.0,112.01,112.14,112.0,112.07,23364.0
2016-08-30 09:30:00,112.35,112.76,112.21,112.62,8526.0,112.35,112.76,112.21,112.62,8526.0
2016-08-30 09:40:00,112.52,113.04,112.5,112.94,14156.0,112.52,113.04,112.5,112.94,14156.0
2016-08-30 09:50:00,113.06,113.48,112.87,113.17,11953.0,113.06,113.48,112.87,113.17,11953.0
2016-08-30 10:00:00,113.16,113.34,113.02,113.07,13847.0,113.16,113.34,113.02,113.07,13847.0
2016-08-30 10:10:00,113.17,113.3,113.09,113.26,15000.0,113.17,113.3,113.09,113.26,15000.0
2016-08-30 10:20:00,113.28,113.43,113.19,113.2,16752.0,113.28,113.43,113.19,113.2,16752.0
2016-08-30 10:30:00,113.2,113.2,112.62,112.75,36391.0,113.2,113.2,112.62,112.75,36391.0
2016-08-30 10:40:00,112.75,113.06,112.75,113.04,14809.0,112.75,113.06,112.75,113.04,14809.0
2016-08-30 10:50:00,113.04,113.1,112.92,113.02,18400.0,113.04,113.1,112.92,113.02,18400.0
2016-08-30 11:00:00,113.05,113.2,112.89,113.04,8145.0,113.05,113.2,112.89,113.04,8145.0
2016-08-30 11:10:00,113.02,113.09,112.95,113.07,12252.0,113.02,113.09,112.95,113.07,12252.0
2016-08-30 11:20:00,113.03,113.08,112.9,112.92,8640.0,113.03,113.08,112.9,112.92,8640.0
2016-08-30 11:30:00,112.92,113.01,112.84,113.0,14069.0,112.92,113.01,112.84,113.0,14069.0
2016-08-30 11:40:00,113.02,113.31,113.0,113.31,18365.0,113.02,113.31,113.0,113.31,18365.0
2016-08-30 11:50:00,113.29,113.3,113.17,113.2,6637.0,113.29,113.3,113.17,113.2,6637.0
2016-08-30 12:00:00,113.19,113.38,113.15,113.24,7332.0,113.19,113.38,113.15,113.24,7332.0
2016-08-30 12:10:00,113.25,113.29,113.15,113.2,6476.0,113.25,113.29,113.15,113.2,6476.0
2016-08-30 12:20:00,113.19,113.31,113.16,113.27,9912.0,113.19,113.31,113.16,113.27,9912.0
2016-08-30 12:30:00,113.27,113.27,113.01,113.03,7250.0,113.27,113.27,113.01,113.03,7250.0
2016-08-30 12:40:00,113.01,113.12,112.9,113.07,10626.0,113.01,113.12,112.9,113.07,10626.0
2016-08-30 12:50:00,113.04,113.12,112.99,113.08,3303.0,113.04,113.12,112.99,113.08,3303.0
2016-08-30 13:00:00,113.08,113.1,112.95,112.98,18355.0,113.08,113.1,112.95,112.98,18355.0
2016-08-30 13:10:00,113.0,113.07,112.94,112.94,6383.0,113.0,113.07,112.94,112.94,6383.0
2016-08-30 13:20:00,113.0,113.16,112.99,113.16,6064.0,113.0,113.16,112.99,113.16,6064.0
2016-08-30 13:30:00,113.18,113.18,113.0,113.02,6158.0,113.18,113.18,113.0,113.02,6158.0
2016-08-30 13:40:00,113.08,113.13,112.98,113.13,7086.0,113.08,113.13,112.98,113.13,7086.0
2016-08-30 13:50:00,113.13,113.17,113.02,113.06,4214.0,113.13,113.17,113.02,113.06,4214.0
2016-08-30 14:00:00,113.05,113.05,112.81,112.82,11055.0,113.05,113.05,112.81,112.82,11055.0
2016-08-30 14:10:00,112.87,112.94,112.74,112.77,6865.0,112.87,112.94,112.74,112.77,6865.0
2016-08-30 14:20:00,112.77,112.86,112.77,112.84,4235.0,112.77,112.86,112.77,112.84,4235.0
2016-08-30 14:30:00,112.85,112.95,112.72,112.83,18963.0,112.85,112.95,112.72,112.83,18963.0
2016-08-30 14:40:00,112.84,112.92,112.78,112.85,12407.0,112.84,112.92,112.78,112.85,12407.0
2016-08-30 14:50:00,112.84,112.93,112.61,112.7,17748.0,112.84,112.93,112.61,112.7,17748.0
2016-08-30 15:00:00,112.68,112.86,112.62,112.86,16125.0,112.68,112.86,112.62,112.86,16125.0
2016-08-30 15:10:00,112.86,112.86,112.65,112.73,12300.0,112.86,112.86,112.65,112.73,12300.0
2016-08-30 15:20:00,112.72,112.87,112.7,112.81,30336.0,112.72,112.87,112.7,112.81,30336.0
2016-08-30 15:30:00,112.79,113.08,112.74,113.08,26242.0,112.79,113.08,112.74,113.08,26242.0
2016-08-30 15:40:00,113.06,113.06,112.84,112.88,32572.0,113.06,113.06,112.84,112.88,32572.0
2016-08-30 15:50:00,112.88,113.12,112.88,113.09,64349.0,112.88,113.12,112.88,113.09,64349.0
2016-08-31 09:30:00,112.6,113.07,111.83,112.4,8294.0,112.6,113.07,111.83,112.4,8294.0
2016-08-31 09:40:00,112.59,112.65,112.09,112.34,6974.0,112.59,112.65,112.09,112.34,6974.0
2016-08-31 09:50:00,112.35,112.35,112.13,112.2,3467.0,112.35,112.35,112.13,112.2,3467.0
2016-08-31 10:00:00,112.18,112.3,111.95,112.15,3927.0,112.18,112.3,111.95,112.15,3927.0
2016-08-31 10:10:00,112.2,112.32,112.11,112.15,2171.0,112.2,112.32,112.11,112.15,2171.0
2016-08-31 10:20:00,112.02,112.2,112.02,112.07,3571.0,112.02,112.2,112.02,112.07,3571.0
2016-08-31 10:30:00,112.08,112.18,111.82,111.86,20516.0,112.08,112.18,111.82,111.86,20516.0
2016-08-31 10:40:00,111.84,111.93,111.75,111.91,5200.0,111.84,111.93,111.75,111.91,5200.0
2016-08-31 10:50:00,111.92,112.05,111.86,112.0,3633.0,111.92,112.05,111.86,112.0,3633.0
2016-08-31 11:00:00,111.96,112.04,111.9,111.95,3919.0,111.96,112.04,111.9,111.95,3919.0
2016-08-31 11:10:00,111.95,112.13,111.93,112.13,3000.0,111.95,112.13,111.93,112.13,3000.0
2016-08-31 11:20:00,112.17,112.38,112.13,112.31,13631.0,112.17,112.38,112.13,112.31,13631.0
2016-08-31 11:30:00,112.25,112.3,112.04,112.06,7477.0,112.25,112.3,112.04,112.06,7477.0
2016-08-31 11:40:00,112.04,112.09,111.93,112.07,2200.0,112.04,112.09,111.93,112.07,2200.0
2016-08-31 11:50:00,112.1,112.12,112.03,112.09,5848.0,112.1,112.12,112.03,112.09,5848.0
2016-08-31 12:00:00,112.15,112.16,112.04,112.13,4706.0,112.15,112.16,112.04,112.13,4706.0
2016-08-31 12:10:00,112.16,112.23,111.89,111.97,5495.0,112.16,112.23,111.89,111.97,5495.0
2016-08-31 12:20:00,111.93,112.06,111.92,111.92,2509.0,111.93,112.06,111.92,111.92,2509.0
2016-08-31 12:30:00,111.9,112.02,111.89,112.02,2600.0,111.9,112.02,111.89,112.02,2600.0
2016-08-31 12:40:00,112.02,112.02,111.89,111.99,3347.0,112.02,112.02,111.89,111.99,3347.0
2016-08-31 12:50:00,112.04,112.05,111.93,111.93,2300.0,112.04,112.05,111.93,111.93,2300.0
2016-08-31 13:00:00,111.98,111.98,111.9,111.93,3600.0,111.98,111.98,111.9,111.93,3600.0
2016-08-31 13:10:00,111.94,111.98,111.9,111.93,3124.0,111.94,111.98,111.9,111.93,3124.0
2016-08-31 13:20:00,111.92,112.09,111.92,112.06,3000.0,111.92,112.09,111.92,112.06,3000.0
2016-08-31 13:30:00,112.07,112.08,112.01,112.07,4682.0,112.07,112.08,112.01,112.07,4682.0
2016-08-31 13:40:00,112.09,112.23,112.08,112.22,3145.0,112.09,112.23,112.08,112.22,3145.0
2016-08-31 13:50:00,112.21,112.23,112.15,112.16,3224.0,112.21,112.23,112.15,112.16,3224.0
2016-08-31 14:00:00,112.14,112.49,112.11,112.45,9114.0,112.14,112.49,112.11,112.45,9114.0
2016-08-31 14:10:00,112.43,112.61,112.34,112.61,11123.0,112.43,112.61,112.34,112.61,11123.0
2016-08-31 14:20:00,112.62,112.83,112.58,112.65,6662.0,112.62,112.83,112.58,112.65,6662.0
2016-08-31 14:30:00,112.54,112.55,112.42,112.52,2400.0,112.54,112.55,112.42,112.52,2400.0
2016-08-31 14:40:00,112.5,112.55,112.22,112.3,9789.0,112.5,112.55,112.22,112.3,9789.0
2016-08-31 14:50:00,112.3,112.42,112.23,112.33,7660.0,112.3,112.42,112.23,112.33,7660.0
2016-08-31 15:00:00,112.32,112.57,112.29,112.57,3600.0,112.32,112.57,112.29,112.57,3600.0
2016-08-31 15:10:00,112.61,112.77,112.57,112.75,4793.0,112.61,112.77,112.57,112.75,4793.0
2016-08-31 15:20:00,112.73,112.8,112.58,112.73,8460.0,112.73,112.8,112.58,112.73,8460.0
2016-08-31 15:30:00,112.73,112.8,112.69,112.72,8724.0,112.73,112.8,112.69,112.72,8724.0
2016-08-31 15:40:00,112.73,112.83,112.66,112.7,11222.0,112.73,112.83,112.66,112.7,11222.0
2016-08-31 15:50:00,112.77,112.83,112.64,112.65,33976.0,112.77,112.83,112.64,112.65,33976.0
2016-09-01 09:30:00,113.01,113.01,112.47,112.71,8054.0,113.01,113.01,112.47,112.71,8054.0
2016-09-01 09:40:00,112.61,112.93,112.54,112.69,3086.0,112.61,112.93,112.54,112.69,3086.0
2016-09-01 09:50:00,112.75,112.75,112.26,112.7,4391.0,112.75,112.75,112.26,112.7,4391.0
2016-09-01 10:00:00,112.48,112.76,112.37,112.74,2943.0,112.48,112.76,112.37,112.74,2943.0
2016-09-01 10:10:00,112.77,113.09,112.7,113.09,13579.0,112.77,113.09,112.7,113.09,13579.0
2016-09-01 10:20:00,113.06,113.09,112.82,112.91,8094.0,113.06,113.09,112.82,112.91,8094.0
2016-09-01 10:30:00,112.9,112.9,112.64,112.9,5600.0,112.9,112.9,112.64,112.9,5600.0
2016-09-01 10:40:00,112.91,112.96,112.73,112.93,5964.0,112.91,112.96,112.73,112.93,5964.0
2016-09-01 10:50:00,112.97,113.05,112.86,112.86,5503.0,112.97,113.05,112.86,112.86,5503.0
2016-09-01 11:00:00,112.82,113.09,112.65,113.09,7624.0,112.82,113.09,112.65,113.09,7624.0
2016-09-01 11:10:00,113.11,113.38,113.05,113.3,9674.0,113.11,113.38,113.05,113.3,9674.0
2016-09-01 11:20:00,113.32,113.69,113.32,113.59,7096.0,113.32,113.69,113.32,113.59,7096.0
2016-09-01 11:30:00,113.62,113.82,113.6,113.77,14167.0,113.62,113.82,113.6,113.77,14167.0
2016-09-01 11:40:00,113.83,113.89,113.66,113.76,17050.0,113.83,113.89,113.66,113.76,17050.0
2016-09-01 11:50:00,113.66,113.76,113.62,113.72,3468.0,113.66,113.76,113.62,113.72,3468.0
2016-09-01 12:00:00,113.72,113.73,113.64,113.64,7218.0,113.72,113.73,113.64,113.64,7218.0
2016-09-01 12:10:00,113.67,113.7,113.62,113.69,3722.0,113.67,113.7,113.62,113.69,3722.0
2016-09-01 12:20:00,113.68,113.8,113.62,113.74,12443.0,113.68,113.8,113.62,113.74,12443.0
2016-09-01 12:30:00,113.74,113.8,113.68,113.68,6400.0,113.74,113.8,113.68,113.68,6400.0
2016-09-01 12:40:00,113.67,113.67,113.59,113.63,3400.0,113.67,113.67,113.59,113.63,3400.0
2016-09-01 12:50:00,113.64,113.67,113.49,113.49,3800.0,113.64,113.67,113.49,113.49,3800.0
2016-09-01 13:00:00,113.5,113.56,113.49,113.5,3733.0,113.5,113.56,113.49,113.5,3733.0
2016-09-01 13:10:00,113.52,113.52,113.43,113.43,6147.0,113.52,113.52,113.43,113.43,6147.0
2016-09-01 13:20:00,113.43,113.48,113.31,113.41,5000.0,113.43,113.48,113.31,113.41,5000.0
2016-09-01 13:30:00,113.45,113.47,113.34,113.34,2900.0,113.45,113.47,113.34,113.34,2900.0
2016-09-01 13:40:00,113.34,113.46,113.34,113.39,3400.0,113.34,113.46,113.34,113.39,3400.0
2016-09-01 13:50:00,113.39,113.39,113.35,113.38,2500.0,113.39,113.39,113.35,113.38,2500.0
2016-09-01 14:00:00,113.36,113.36,113.14,113.21,3351.0,113.36,113.36,113.14,113.21,3351.0
2016-09-01 14:10:00,113.22,113.29,113.17,113.25,5722.0,113.22,113.29,113.17,113.25,5722.0
2016-09-01 14:20:00,113.25,113.25,113.07,113.2,6526.0,113.25,113.25,113.07,113.2,6526.0
2016-09-01 14:30:00,113.19,113.19,113.03,113.04,5574.0,113.19,113.19,113.03,113.04,5574.0
2016-09-01 14:40:00,113.09,113.22,113.07,113.13,3700.0,113.09,113.22,113.07,113.13,3700.0
2016-09-01 14:50:00,113.15,113.17,113.03,113.07,3300.0,113.15,113.17,113.03,113.07,3300.0
2016-09-01 15:00:00,113.07,113.09,112.92,113.03,7675.0,113.07,113.09,112.92,113.03,7675.0
2016-09-01 15:10:00,112.97,113.09,112.94,113.0,5026.0,112.97,113.09,112.94,113.0,5026.0
2016-09-01 15:20:00,113.03,113.13,112.99,112.99,6341.0,113.03,113.13,112.99,112.99,6341.0
2016-09-01 15:30:00,113.0,113.03,112.95,112.98,6199.0,113.0,113.03,112.95,112.98,6199.0
2016-09-01 15:40:00,113.0,113.12,112.97,113.0,17660.0,113.0,113.12,112.97,113.0,17660.0
2016-09-01 15:50:00,113.0,113.27,112.98,113.15,32840.0,113.0,113.27,112.98,113.15,32840.0
2016-09-02 09:30:00,113.3,113.81,113.3,113.81,3532.0,113.3,113.81,113.3,113.81,3532.0
2016-09-02 09:40:00,113.51,114.09,113.33,113.93,4190.0,113.51,114.09,113.33,113.93,4190.0
2016-09-02 09:50:00,113.7,113.8,113.56,113.56,3297.0,113.7,113.8,113.56,113.56,3297.0
2016-09-02 10:00:00,113.7,113.88,113.46,113.48,7155.0,113.7,113.88,113.46,113.48,7155.0
2016-09-02 10:10:00,113.52,113.9,113.5,113.86,11117.0,113.52,113.9,113.5,113.86,11117.0
2016-09-02 10:20:00,113.95,113.95,113.85,113.87,1600.0,113.95,113.95,113.85,113.87,1600.0
2016-09-02 10:30:00,113.98,113.98,113.72,113.87,5643.0,113.98,113.98,113.72,113.87,5643.0
2016-09-02 10:40:00,113.81,113.82,113.6,113.67,1800.0,113.81,113.82,113.6,113.67,1800.0
2016-09-02 10:50:00,113.67,113.68,113.51,113.56,5875.0,113.67,113.68,113.51,113.56,5875.0
2016-09-02 11:00:00,113.56,113.75,113.53,113.7,5763.0,113.56,113.75,113.53,113.7,5763.0
2016-09-02 11:10:00,113.65,113.75,113.65,113.69,4434.0,113.65,113.75,113.65,113.69,4434.0
2016-09-02 11:20:00,113.76,114.1,113.76,113.98,16113.0,113.76,114.1,113.76,113.98,16113.0
2016-09-02 11:30:00,113.93,113.99,113.71,113.71,3200.0,113.93,113.99,113.71,113.71,3200.0
2016-09-02 11:40:00,113.73,113.88,113.73,113.8,2200.0,113.73,113.88,113.73,113.8,2200.0
2016-09-02 11:50:00,113.75,113.9,113.75,113.78,1883.0,113.75,113.9,113.75,113.78,1883.0
2016-09-02 12:00:00,113.84,113.85,113.73,113.8,2300.0,113.84,113.85,113.73,113.8,2300.0
2016-09-02 12:10:00,113.76,113.79,113.51,113.55,2807.0,113.76,113.79,113.51,113.55,2807.0
2016-09-02 12:20:00,113.45,113.57,113.43,113.57,2685.0,113.45,113.57,113.43,113.57,2685.0
2016-09-02 12:30:00,113.55,113.73,113.55,113.68,4400.0,113.55,113.73,113.55,113.68,4400.0
2016-09-02 12:40:00,113.66,113.7,113.65,113.7,1100.0,113.66,113.7,113.65,113.7,1100.0
2016-09-02 12:50:00,113.73,113.83,113.7,113.7,3030.0,113.73,113.83,113.7,113.7,3030.0
2016-09-02 13:00:00,113.71,113.8,113.69,113.7,2006.0,113.71,113.8,113.69,113.7,2006.0
2016-09-02 13:10:00,113.78,113.8,113.72,113.72,400.0,113.78,113.8,113.72,113.72,400.0
2016-09-02 13:20:00,113.71,113.76,113.66,113.76,4530.0,113.71,113.76,113.66,113.76,4530.0
2016-09-02 13:30:00,113.7,113.72,113.6,113.69,2400.0,113.7,113.72,113.6,113.69,2400.0
2016-09-02 13:40:00,113.67,113.73,113.62,113.68,2674.0,113.67,113.73,113.62,113.68,2674.0
2016-09-02 13:50:00,113.63,113.73,113.62,113.68,4697.0,113.63,113.73,113.62,113.68,4697.0
2016-09-02 14:00:00,113.69,113.82,113.68,113.8,3800.0,113.69,113.82,113.68,113.8,3800.0
2016-09-02 14:10:00,113.73,113.82,113.72,113.78,1100.0,113.73,113.82,113.72,113.78,1100.0
2016-09-02 14:20:00,113.85,113.89,113.8,113.83,2518.0,113.85,113.89,113.8,113.83,2518.0
2016-09-02 14:30:00,113.86,113.92,113.74,113.88,2200.0,113.86,113.92,113.74,113.88,2200.0
2016-09-02 14:40:00,113.89,113.93,113.84,113.93,2727.0,113.89,113.93,113.84,113.93,2727.0
2016-09-02 14:50:00,113.97,114.04,113.91,113.96,8955.0,113.97,114.04,113.91,113.96,8955.0
2016-09-02 15:00:00,113.94,114.05,113.94,113.96,1820.0,113.94,114.05,113.94,113.96,1820.0
2016-09-02 15:10:00,114.01,114.19,114.0,114.08,6319.0,114.01,114.19,114.0,114.08,6319.0
2016-09-02 15:20:00,114.09,114.09,113.99,114.02,3400.0,114.09,114.09,113.99,114.02,3400.0
2016-09-02 15:30:00,114.0,114.05,114.0,114.03,2615.0,114.0,114.05,114.0,114.03,2615.0
2016-09-02 15:40:00,114.04,114.04,113.97,113.98,5322.0,114.04,114.04,113.97,113.98,5322.0
2016-09-02 15:50:00,113.85,114.14,113.82,114.09,31517.0,113.85,114.14,113.82,114.09,31517.0
2016-09-06 09:30:00,114.21,114.4,113.76,113.9,4997.0,114.21,114.4,113.76,113.9,4997.0
2016-09-06 09:40:00,113.93,113.99,113.48,113.65,4676.0,113.93,113.99,113.48,113.65,4676.0
2016-09-06 09:50:00,113.6,113.75,113.49,113.53,5650.0,113.6,113.75,113.49,113.53,5650.0
2016-09-06 10:00:00,113.51,113.71,113.39,113.57,7525.0,113.51,113.71,113.39,113.57,7525.0
2016-09-06 10:10:00,113.48,113.55,113.34,113.34,5224.0,113.48,113.55,113.34,113.34,5224.0
2016-09-06 10:20:00,113.31,113.31,113.08,113.23,5669.0,113.31,113.31,113.08,113.23,5669.0
2016-09-06 10:30:00,113.27,113.53,113.23,113.53,7087.0,113.27,113.53,113.23,113.53,7087.0
2016-09-06 10:40:00,113.56,113.89,113.56,113.82,5900.0,113.56,113.89,113.56,113.82,5900.0
2016-09-06 10:50:00,113.8,114.14,113.79,114.14,6146.0,113.8,114.14,113.79,114.14,6146.0
2016-09-06 11:00:00,114.14,114.34,114.09,114.26,6329.0,114.14,114.34,114.09,114.26,6329.0
2016-09-06 11:10:00,114.21,114.39,114.13,114.38,4200.0,114.21,114.39,114.13,114.38,4200.0
2016-09-06 11:20:00,114.37,114.37,114.05,114.05,4300.0,114.37,114.37,114.05,114.05,4300.0
2016-09-06 11:30:00,114.09,114.13,113.95,114.13,3770.0,114.09,114.13,113.95,114.13,3770.0
2016-09-06 11:40:00,114.17,114.47,114.17,114.47,4085.0,114.17,114.47,114.17,114.47,4085.0
2016-09-06 11:50:00,114.51,114.51,114.33,114.46,3800.0,114.51,114.51,114.33,114.46,3800.0
2016-09-06 12:00:00,114.47,114.51,114.33,114.43,4125.0,114.47,114.51,114.33,114.43,4125.0
2016-09-06 12:10:00,114.42,114.42,114.32,114.34,3142.0,114.42,114.42,114.32,114.34,3142.0
2016-09-06 12:20:00,114.35,114.49,114.35,114.49,4050.0,114.35,114.49,114.35,114.49,4050.0
2016-09-06 12:30:00,114.49,114.49,114.31,114.31,5000.0,114.49,114.49,114.31,114.31,5000.0
2016-09-06 12:40:00,114.38,114.49,114.37,114.45,3900.0,114.38,114.49,114.37,114.45,3900.0
2016-09-06 12:50:00,114.4,114.49,114.3,114.32,4718.0,114.4,114.49,114.3,114.32,4718.0
2016-09-06 13:00:00,114.28,114.34,114.23,114.23,3000.0,114.28,114.34,114.23,114.23,3000.0
2016-09-06 13:10:00,114.25,114.34,114.21,114.25,2300.0,114.25,114.34,114.21,114.25,2300.0
2016-09-06 13:20:00,114.23,114.35,114.23,114.3,2400.0,114.23,114.35,114.23,114.3,2400.0
2016-09-06 13:30:00,114.26,114.37,114.25,114.33,1800.0,114.26,114.37,114.25,114.33,1800.0
2016-09-06 13:40:00,114.3,114.37,114.29,114.31,2300.0,114.3,114.37,114.29,114.31,2300.0
2016-09-06 13:50:00,114.33,114.33,114.22,114.22,3935.0,114.33,114.33,114.22,114.22,3935.0
2016-09-06 14:00:00,114.23,114.23,114.13,114.13,2662.0,114.23,114.23,114.13,114.13,2662.0
2016-09-06 14:10:00,114.14,114.23,114.13,114.21,2800.0,114.14,114.23,114.13,114.21,2800.0
2016-09-06 14:20:00,114.19,114.23,114.12,114.21,3870.0,114.19,114.23,114.12,114.21,3870.0
2016-09-06 14:30:00,114.19,114.33,114.19,114.26,4000.0,114.19,114.33,114.19,114.26,4000.0
2016-09-06 14:40:00,114.26,114.26,114.19,114.19,4600.0,114.26,114.26,114.19,114.19,4600.0
2016-09-06 14:50:00,114.2,114.23,114.15,114.18,6566.0,114.2,114.23,114.15,114.18,6566.0
2016-09-06 15:00:00,114.18,114.24,114.05,114.07,11915.0,114.18,114.24,114.05,114.07,11915.0
2016-09-06 15:10:00,114.06,114.09,113.94,113.97,17597.0,114.06,114.09,113.94,113.97,17597.0
2016-09-06 15:20:00,114.0,114.04,113.88,113.96,18749.0,114.0,114.04,113.88,113.96,18749.0
2016-09-06 15:30:00,113.94,113.97,113.81,113.86,13314.0,113.94,113.97,113.81,113.86,13314.0
2016-09-06 15:40:00,113.86,113.91,113.83,113.85,12758.0,113.86,113.91,113.83,113.85,12758.0
2016-09-06 15:50:00,113.86,114.1,113.82,113.95,76155.0,113.86,114.1,113.82,113.95,76155.0
2016-09-07 09:30:00,114.07,114.62,113.81,114.4,5162.0,114.07,114.62,113.81,114.4,5162.0
2016-09-07 09:40:00,114.4,114.4,113.8,114.13,9545.0,114.4,114.4,113.8,114.13,9545.0
2016-09-07 09:50:00,114.09,114.16,114.01,114.08,3675.0,114.09,114.16,114.01,114.08,3675.0
2016-09-07 10:00:00,114.17,114.37,114.05,114.31,5419.0,114.17,114.37,114.05,114.31,5419.0
2016-09-07 10:10:00,114.3,114.45,114.26,114.4,3095.0,114.3,114.45,114.26,114.4,3095.0
2016-09-07 10:20:00,114.47,114.48,114.27,114.37,8075.0,114.47,114.48,114.27,114.37,8075.0
2016-09-07 10:30:00,114.42,114.43,114.22,114.38,5532.0,114.42,114.43,114.22,114.38,5532.0
2016-09-07 10:40:00,114.44,114.44,114.26,114.3,3200.0,114.44,114.44,114.26,114.3,3200.0
2016-09-07 10:50:00,114.33,114.41,114.15,114.15,7077.0,114.33,114.41,114.15,114.15,7077.0
2016-09-07 11:00:00,114.11,114.23,114.08,114.08,4755.0,114.11,114.23,114.08,114.08,4755.0
2016-09-07 11:10:00,114.13,114.2,114.07,114.07,7257.0,114.13,114.2,114.07,114.07,7257.0
2016-09-07 11:20:00,114.07,114.15,114.05,114.11,3639.0,114.07,114.15,114.05,114.11,3639.0
2016-09-07 11:30:00,114.08,114.33,114.04,114.27,4437.0,114.08,114.33,114.04,114.27,4437.0
2016-09-07 11:40:00,114.31,114.42,114.31,114.42,3510.0,114.31,114.42,114.31,114.42,3510.0
2016-09-07 11:50:00,114.43,114.55,114.41,114.55,45700.0,114.43,114.55,114.41,114.55,45700.0
2016-09-07 12:00:00,114.5,115.06,114.5,114.83,15865.0,114.5,115.06,114.5,114.83,15865.0
2016-09-07 12:10:00,114.83,114.89,114.68,114.68,9681.0,114.83,114.89,114.68,114.68,9681.0
2016-09-07 12:20:00,114.63,114.64,114.46,114.55,4300.0,114.63,114.64,114.46,114.55,4300.0
2016-09-07 12:30:00,114.49,114.55,114.49,114.55,1912.0,114.49,114.55,114.49,114.55,1912.0
2016-09-07 12:40:00,114.56,114.58,114.49,114.52,3101.0,114.56,114.58,114.49,114.52,3101.0
2016-09-07 12:50:00,114.51,114.51,114.38,114.4,2831.0,114.51,114.51,114.38,114.4,2831.0
2016-09-07 13:00:00,114.39,114.5,114.37,114.47,2000.0,114.39,114.5,114.37,114.47,2000.0
2016-09-07 13:10:00,114.45,114.45,114.35,114.35,2100.0,114.45,114.45,114.35,114.35,2100.0
2016-09-07 13:20:00,114.35,114.41,114.23,114.32,7053.0,114.35,114.41,114.23,114.32,7053.0
2016-09-07 13:30:00,114.38,114.4,114.3,114.33,2803.0,114.38,114.4,114.3,114.33,2803.0
2016-09-07 13:40:00,114.35,114.42,114.35,114.35,3186.0,114.35,114.42,114.35,114.35,3186.0
2016-09-07 13:50:00,114.37,114.41,114.37,114.39,2626.0,114.37,114.41,114.37,114.39,2626.0
2016-09-07 14:00:00,114.36,114.43,114.35,114.38,3274.0,114.36,114.43,114.35,114.38,3274.0
2016-09-07 14:10:00,114.37,114.4,114.29,114.32,4700.0,114.37,114.4,114.29,114.32,4700.0
2016-09-07 14:20:00,114.37,114.43,114.37,114.43,2456.0,114.37,114.43,114.37,114.43,2456.0
2016-09-07 14:30:00,114.44,114.47,114.36,114.41,4292.0,114.44,114.47,114.36,114.41,4292.0
2016-09-07 14:40:00,114.43,114.56,114.42,114.56,2628.0,114.43,114.56,114.42,114.56,2628.0
2016-09-07 14:50:00,114.53,114.56,114.5,114.5,4236.0,114.53,114.56,114.5,114.5,4236.0
2016-09-07 15:00:00,114.51,114.61,114.51,114.56,3627.0,114.51,114.61,114.51,114.56,3627.0
2016-09-07 15:10:00,114.56,114.67,114.54,114.54,9480.0,114.56,114.67,114.54,114.54,9480.0
2016-09-07 15:20:00,114.52,114.57,114.51,114.51,9443.0,114.52,114.57,114.51,114.51,9443.0
2016-09-07 15:30:00,114.54,114.57,114.51,114.56,15049.0,114.54,114.57,114.51,114.56,15049.0
2016-09-07 15:40:00,114.56,114.73,114.55,114.72,6697.0,114.56,114.73,114.55,114.72,6697.0
2016-09-07 15:50:00,114.71,114.81,114.67,114.76,28289.0,114.71,114.81,114.67,114.76,28289.0
2016-09-08 09:30:00,114.61,114.83,113.82,114.6,5863.0,114.61,114.83,113.82,114.6,5863.0
2016-09-08 09:40:00,114.57,114.81,114.47,114.48,2050.0,114.57,114.81,114.47,114.48,2050.0
2016-09-08 09:50:00,114.32,114.57,114.28,114.57,2675.0,114.32,114.57,114.28,114.57,2675.0
2016-09-08 10:00:00,114.43,114.43,114.25,114.3,3810.0,114.43,114.43,114.25,114.3,3810.0
2016-09-08 10:10:00,114.24,114.44,114.2,114.41,2700.0,114.24,114.44,114.2,114.41,2700.0
2016-09-08 10:20:00,114.44,114.5,114.37,114.43,3300.0,114.44,114.5,114.37,114.43,3300.0
2016-09-08 10:30:00,114.44,114.56,114.35,114.48,3720.0,114.44,114.56,114.35,114.48,3720.0
2016-09-08 10:40:00,114.46,114.55,114.37,114.37,6900.0,114.46,114.55,114.37,114.37,6900.0
2016-09-08 10:50:00,114.43,114.47,114.33,114.36,1310.0,114.43,114.47,114.33,114.36,1310.0
2016-09-08 11:00:00,114.39,114.49,114.39,114.41,4652.0,114.39,114.49,114.39,114.41,4652.0
2016-09-08 11:10:00,114.52,114.59,114.44,114.44,2000.0,114.52,114.59,114.44,114.44,2000.0
2016-09-08 11:20:00,114.44,114.56,114.44,114.56,3838.0,114.44,114.56,114.44,114.56,3838.0
2016-09-08 11:30:00,114.59,114.61,114.38,114.4,23652.0,114.59,114.61,114.38,114.4,23652.0
2016-09-08 11:40:00,114.36,114.38,114.28,114.3,900.0,114.36,114.38,114.28,114.3,900.0
2016-09-08 11:50:00,114.36,114.52,114.36,114.46,4100.0,114.36,114.52,114.36,114.46,4100.0
2016-09-08 12:00:00,114.42,114.47,114.25,114.29,12629.0,114.42,114.47,114.25,114.29,12629.0
2016-09-08 12:10:00,114.34,114.4,114.24,114.31,6228.0,114.34,114.4,114.24,114.31,6228.0
2016-09-08 12:20:00,114.32,114.47,114.28,114.36,3647.0,114.32,114.47,114.28,114.36,3647.0
2016-09-08 12:30:00,114.35,114.45,114.29,114.33,9000.0,114.35,114.45,114.29,114.33,9000.0
2016-09-08 12:40:00,114.35,114.35,114.18,114.18,1912.0,114.35,114.35,114.18,114.18,1912.0
2016-09-08 12:50:00,114.25,114.25,114.01,114.02,2526.0,114.25,114.25,114.01,114.02,2526.0
2016-09-08 13:00:00,114.12,114.16,114.02,114.05,1360.0,114.12,114.16,114.02,114.05,1360.0
2016-09-08 13:10:00,114.04,114.18,114.04,114.18,1500.0,114.04,114.18,114.04,114.18,1500.0
2016-09-08 13:20:00,114.19,114.23,114.13,114.23,3600.0,114.19,114.23,114.13,114.23,3600.0
2016-09-08 13:30:00,114.23,114.26,114.12,114.25,9173.0,114.23,114.26,114.12,114.25,9173.0
2016-09-08 13:40:00,114.26,114.26,114.16,114.17,5300.0,114.26,114.26,114.16,114.17,5300.0
2016-09-08 13:50:00,114.16,114.25,114.15,114.23,3454.0,114.16,114.25,114.15,114.23,3454.0
2016-09-08 14:00:00,114.23,114.27,114.2,114.23,3600.0,114.23,114.27,114.2,114.23,3600.0
2016-09-08 14:10:00,114.24,114.27,114.16,114.2,3413.0,114.24,114.27,114.16,114.2,3413.0
2016-09-08 14:20:00,114.19,114.31,114.19,114.25,4658.0,114.19,114.31,114.19,114.25,4658.0
2016-09-08 14:30:00,114.25,114.3,114.19,114.2,4475.0,114.25,114.3,114.19,114.2,4475.0
2016-09-08 14:40:00,114.2,114.29,114.14,114.21,7658.0,114.2,114.29,114.14,114.21,7658.0
2016-09-08 14:50:00,114.19,114.21,114.03,114.09,5500.0,114.19,114.21,114.03,114.09,5500.0
2016-09-08 15:00:00,114.09,114.13,113.98,114.1,9940.0,114.09,114.13,113.98,114.1,9940.0
2016-09-08 15:10:00,114.11,114.14,113.98,114.04,7239.0,114.11,114.14,113.98,114.04,7239.0
2016-09-08 15:20:00,114.01,114.05,113.93,113.93,7200.0,114.01,114.05,113.93,113.93,7200.0
2016-09-08 15:30:00,113.95,114.06,113.94,114.03,14297.0,113.95,114.06,113.94,114.03,14297.0
2016-09-08 15:40:00,114.07,114.19,114.03,114.19,10783.0,114.07,114.19,114.03,114.19,10783.0
2016-09-08 15:50:00,114.25,114.3,114.16,114.19,36337.0,114.25,114.3,114.16,114.19,36337.0
2016-09-09 09:30:00,113.35,113.39,112.56,112.63,11543.0,113.35,113.39,112.56,112.63,11543.0
2016-09-09 09:40:00,112.69,113.02,112.52,112.77,7010.0,112.69,113.02,112.52,112.77,7010.0
2016-09-09 09:50:00,112.69,112.78,112.26,112.29,11977.0,112.69,112.78,112.26,112.29,11977.0
2016-09-09 10:00:00,112.22,112.27,112.04,112.27,6207.0,112.22,112.27,112.04,112.27,6207.0
2016-09-09 10:10:00,112.28,112.28,111.87,111.9,3620.0,112.28,112.28,111.87,111.9,3620.0
2016-09-09 10:20:00,111.93,112.11,111.93,111.96,3500.0,111.93,112.11,111.93,111.96,3500.0
2016-09-09 10:30:00,111.9,111.99,111.8,111.87,3202.0,111.9,111.99,111.8,111.87,3202.0
2016-09-09 10:40:00,111.92,111.95,111.8,111.89,4752.0,111.92,111.95,111.8,111.89,4752.0
2016-09-09 10:50:00,111.9,112.02,111.88,111.95,4366.0,111.9,112.02,111.88,111.95,4366.0
2016-09-09 11:00:00,112.07,112.11,111.91,112.01,4200.0,112.07,112.11,111.91,112.01,4200.0
2016-09-09 11:10:00,111.95,112.14,111.9,112.14,18079.0,111.95,112.14,111.9,112.14,18079.0
2016-09-09 11:20:00,112.11,112.13,111.96,112.13,5080.0,112.11,112.13,111.96,112.13,5080.0
2016-09-09 11:30:00,112.11,112.15,111.9,111.9,2100.0,112.11,112.15,111.9,111.9,2100.0
2016-09-09 11:40:00,111.88,111.89,111.62,111.76,10776.0,111.88,111.89,111.62,111.76,10776.0
2016-09-09 11:50:00,111.84,111.84,111.39,111.5,2007.0,111.84,111.84,111.39,111.5,2007.0
2016-09-09 12:00:00,111.37,111.38,111.23,111.29,5505.0,111.37,111.38,111.23,111.29,5505.0
2016-09-09 12:10:00,111.34,111.51,111.33,111.48,3990.0,111.34,111.51,111.33,111.48,3990.0
2016-09-09 12:20:00,111.45,111.71,111.45,111.67,2600.0,111.45,111.71,111.45,111.67,2600.0
2016-09-09 12:30:00,111.64,111.65,111.6,111.6,500.0,111.64,111.65,111.6,111.6,500.0
2016-09-09 12:40:00,111.61,111.62,111.47,111.51,4541.0,111.61,111.62,111.47,111.51,4541.0
2016-09-09 12:50:00,111.58,111.58,111.37,111.47,720.0,111.58,111.58,111.37,111.47,720.0
2016-09-09 13:00:00,111.42,111.47,111.12,111.32,17323.0,111.42,111.47,111.12,111.32,17323.0
2016-09-09 13:10:00,111.24,111.27,111.21,111.24,1535.0,111.24,111.27,111.21,111.24,1535.0
2016-09-09 13:20:00,111.21,111.22,111.04,111.05,1100.0,111.21,111.22,111.04,111.05,1100.0
2016-09-09 13:30:00,111.05,111.05,110.85,110.88,1850.0,111.05,111.05,110.85,110.88,1850.0
2016-09-09 13:40:00,110.85,110.89,110.62,110.63,10953.0,110.85,110.89,110.62,110.63,10953.0
2016-09-09 13:50:00,110.59,110.73,110.56,110.7,1500.0,110.59,110.73,110.56,110.7,1500.0
2016-09-09 14:00:00,110.72,110.73,110.4,110.4,3163.0,110.72,110.73,110.4,110.4,3163.0
2016-09-09 14:10:00,110.46,110.63,110.44,110.63,7499.0,110.46,110.63,110.44,110.63,7499.0
2016-09-09 14:20:00,110.64,110.8,110.54,110.8,3466.0,110.64,110.8,110.54,110.8,3466.0
2016-09-09 14:30:00,110.78,110.89,110.74,110.89,1900.0,110.78,110.89,110.74,110.89,1900.0
2016-09-09 14:40:00,110.91,110.91,110.45,110.45,4806.0,110.91,110.91,110.45,110.45,4806.0
2016-09-09 14:50:00,110.5,110.57,110.4,110.5,10382.0,110.5,110.57,110.4,110.5,10382.0
2016-09-09 15:00:00,110.48,110.55,110.37,110.4,3839.0,110.48,110.55,110.37,110.4,3839.0
2016-09-09 15:10:00,110.39,110.52,110.22,110.44,6482.0,110.39,110.52,110.22,110.44,6482.0
2016-09-09 15:20:00,110.5,110.54,110.4,110.44,11926.0,110.5,110.54,110.4,110.44,11926.0
2016-09-09 15:30:00,110.43,110.45,110.22,110.29,9126.0,110.43,110.45,110.22,110.29,9126.0
2016-09-09 15:40:00,110.26,110.27,110.03,110.08,9302.0,110.26,110.27,110.03,110.08,9302.0
2016-09-09 15:50:00,110.07,110.37,109.92,109.92,55359.0,110.07,110.37,109.92,109.92,55359.0
2016-09-12 09:30:00,109.6,110.61,109.17,110.5,15777.0,109.6,110.61,109.17,110.5,15777.0
2016-09-12 09:40:00,110.36,110.59,109.89,110.0,5300.0,110.36,110.59,109.89,110.0,5300.0
2016-09-12 09:50:00,110.0,110.18,109.85,109.9,13100.0,110.0,110.18,109.85,109.9,13100.0
2016-09-12 10:00:00,109.92,110.22,109.84,110.12,12350.0,109.92,110.22,109.84,110.12,12350.0
2016-09-12 10:10:00,110.0,110.13,109.87,109.96,6800.0,110.0,110.13,109.87,109.96,6800.0
2016-09-12 10:20:00,109.96,110.1,109.81,109.89,8030.0,109.96,110.1,109.81,109.89,8030.0
2016-09-12 10:30:00,109.98,110.0,109.7,109.76,9705.0,109.98,110.0,109.7,109.76,9705.0
2016-09-12 10:40:00,109.8,109.96,109.74,109.91,9484.0,109.8,109.96,109.74,109.91,9484.0
2016-09-12 10:50:00,109.9,110.0,109.72,109.75,15850.0,109.9,110.0,109.72,109.75,15850.0
2016-09-12 11:00:00,109.75,109.99,109.63,109.82,12345.0,109.75,109.99,109.63,109.82,12345.0
2016-09-12 11:10:00,109.89,109.94,109.66,109.81,9636.0,109.89,109.94,109.66,109.81,9636.0
2016-09-12 11:20:00,109.72,109.91,109.63,109.84,5000.0,109.72,109.91,109.63,109.84,5000.0
2016-09-12 11:30:00,109.92,110.32,109.75,110.32,4700.0,109.92,110.32,109.75,110.32,4700.0
2016-09-12 11:40:00,110.31,110.54,110.31,110.49,5587.0,110.31,110.54,110.31,110.49,5587.0
2016-09-12 11:50:00,110.47,110.65,110.44,110.56,7031.0,110.47,110.65,110.44,110.56,7031.0
2016-09-12 12:00:00,110.54,110.58,110.4,110.58,2700.0,110.54,110.58,110.4,110.58,2700.0
2016-09-12 12:10:00,110.65,110.65,110.32,110.51,9400.0,110.65,110.65,110.32,110.51,9400.0
2016-09-12 12:20:00,110.56,110.61,110.45,110.61,2873.0,110.56,110.61,110.45,110.61,2873.0
2016-09-12 12:30:00,110.55,110.69,110.51,110.63,4500.0,110.55,110.69,110.51,110.63,4500.0
2016-09-12 12:40:00,110.63,110.7,110.5,110.63,5669.0,110.63,110.7,110.5,110.63,5669.0
2016-09-12 12:50:00,110.66,110.72,110.59,110.62,7873.0,110.66,110.72,110.59,110.62,7873.0
2016-09-12 13:00:00,110.69,110.73,110.58,110.61,2896.0,110.69,110.73,110.58,110.61,2896.0
2016-09-12 13:10:00,110.62,111.02,110.62,110.83,4956.0,110.62,111.02,110.62,110.83,4956.0
2016-09-12 13:20:00,110.84,110.92,110.6,110.6,3500.0,110.84,110.92,110.6,110.6,3500.0
2016-09-12 13:30:00,110.59,110.59,110.41,110.54,3299.0,110.59,110.59,110.41,110.54,3299.0
2016-09-12 13:40:00,110.47,110.9,110.41,110.9,3200.0,110.47,110.9,110.41,110.9,3200.0
2016-09-12 13:50:00,110.94,111.0,110.9,110.96,4530.0,110.94,111.0,110.9,110.96,4530.0
2016-09-12 14:00:00,110.96,111.38,110.95,111.29,4537.0,110.96,111.38,110.95,111.29,4537.0
2016-09-12 14:10:00,111.27,111.38,111.24,111.35,4606.0,111.27,111.38,111.24,111.35,4606.0
2016-09-12 14:20:00,111.34,111.49,111.33,111.38,5685.0,111.34,111.49,111.33,111.38,5685.0
2016-09-12 14:30:00,111.36,111.42,111.25,111.42,4100.0,111.36,111.42,111.25,111.42,4100.0
2016-09-12 14:40:00,111.41,111.65,111.4,111.4,6974.0,111.41,111.65,111.4,111.4,6974.0
2016-09-12 14:50:00,111.39,111.47,111.36,111.37,3379.0,111.39,111.47,111.36,111.37,3379.0
2016-09-12 15:00:00,111.36,111.43,111.31,111.38,4425.0,111.36,111.43,111.31,111.38,4425.0
2016-09-12 15:10:00,111.46,111.47,111.25,111.25,8724.0,111.46,111.47,111.25,111.25,8724.0
2016-09-12 15:20:00,111.23,111.45,111.19,111.45,6348.0,111.23,111.45,111.19,111.45,6348.0
2016-09-12 15:30:00,111.45,111.5,111.33,111.5,9012.0,111.45,111.5,111.33,111.5,9012.0
2016-09-12 15:40:00,111.51,111.75,111.45,111.46,15749.0,111.51,111.75,111.45,111.46,15749.0
2016-09-12 15:50:00,111.45,111.7,111.42,111.66,34408.0,111.45,111.7,111.42,111.66,34408.0
2016-09-13 09:30:00,111.0,111.0,110.55,110.73,2747.0,111.0,111.0,110.55,110.73,2747.0
2016-09-13 09:40:00,110.83,110.84,110.72,110.82,2154.0,110.83,110.84,110.72,110.82,2154.0
2016-09-13 09:50:00,110.75,110.86,110.62,110.67,4867.0,110.75,110.86,110.62,110.67,4867.0
2016-09-13 10:00:00,110.57,110.94,110.4,110.75,4311.0,110.57,110.94,110.4,110.75,4311.0
2016-09-13 10:10:00,110.66,110.92,110.6,110.82,2866.0,110.66,110.92,110.6,110.82,2866.0
2016-09-13 10:20:00,110.76,110.8,110.58,110.73,6547.0,110.76,110.8,110.58,110.73,6547.0
2016-09-13 10:30:00,110.7,110.71,110.5,110.5,2744.0,110.7,110.71,110.5,110.5,2744.0
2016-09-13 10:40:00,110.53,110.82,110.53,110.64,4700.0,110.53,110.82,110.53,110.64,4700.0
2016-09-13 10:50:00,110.55,110.63,110.47,110.49,2400.0,110.55,110.63,110.47,110.49,2400.0
2016-09-13 11:00:00,110.43,110.5,110.31,110.47,3000.0,110.43,110.5,110.31,110.47,3000.0
2016-09-13 11:10:00,110.37,110.37,110.06,110.08,5892.0,110.37,110.37,110.06,110.08,5892.0
2016-09-13 11:20:00,110.04,110.12,109.78,109.78,10184.0,110.04,110.12,109.78,109.78,10184.0
2016-09-13 11:30:00,109.8,109.8,109.61,109.69,4700.0,109.8,109.8,109.61,109.69,4700.0
2016-09-13 11:40:00,109.65,109.98,109.65,109.83,3169.0,109.65,109.98,109.65,109.83,3169.0
2016-09-13 11:50:00,109.77,109.83,109.55,109.59,11520.0,109.77,109.83,109.55,109.59,11520.0
2016-09-13 12:00:00,109.59,109.64,109.46,109.53,13750.0,109.59,109.64,109.46,109.53,13750.0
2016-09-13 12:10:00,109.51,109.57,109.28,109.28,10305.0,109.51,109.57,109.28,109.28,10305.0
2016-09-13 12:20:00,109.28,109.28,108.79,108.87,13582.0,109.28,109.28,108.79,108.87,13582.0
2016-09-13 12:30:00,108.87,109.0,108.81,109.0,6906.0,108.87,109.0,108.81,109.0,6906.0
2016-09-13 12:40:00,108.92,108.92,108.69,108.75,10026.0,108.92,108.92,108.69,108.75,10026.0
2016-09-13 12:50:00,108.81,108.81,108.39,108.46,6030.0,108.81,108.81,108.39,108.46,6030.0
2016-09-13 13:00:00,108.48,108.71,108.41,108.71,5400.0,108.48,108.71,108.41,108.71,5400.0
2016-09-13 13:10:00,108.68,109.18,108.65,108.96,11376.0,108.68,109.18,108.65,108.96,11376.0
2016-09-13 13:20:00,108.97,109.37,108.87,109.37,9680.0,108.97,109.37,108.87,109.37,9680.0
2016-09-13 13:30:00,109.33,109.37,108.77,108.96,69126.0,109.33,109.37,108.77,108.96,69126.0
2016-09-13 13:40:00,108.91,109.0,108.69,108.75,22518.0,108.91,109.0,108.69,108.75,22518.0
2016-09-13 13:50:00,108.8,108.83,108.61,108.83,4336.0,108.8,108.83,108.61,108.83,4336.0
2016-09-13 14:00:00,108.85,109.02,108.7,108.94,21926.0,108.85,109.02,108.7,108.94,21926.0
2016-09-13 14:10:00,108.91,108.95,108.77,108.82,2475.0,108.91,108.95,108.77,108.82,2475.0
2016-09-13 14:20:00,108.87,108.91,108.78,108.83,1900.0,108.87,108.91,108.78,108.83,1900.0
2016-09-13 14:30:00,108.76,108.79,108.63,108.75,3486.0,108.76,108.79,108.63,108.75,3486.0
2016-09-13 14:40:00,108.8,108.87,108.61,108.61,10603.0,108.8,108.87,108.61,108.61,10603.0
2016-09-13 14:50:00,108.6,108.74,108.4,108.4,12004.0,108.6,108.74,108.4,108.4,12004.0
2016-09-13 15:00:00,108.47,108.71,108.44,108.68,6810.0,108.47,108.71,108.44,108.68,6810.0
2016-09-13 15:10:00,108.68,108.73,108.41,108.54,16065.0,108.68,108.73,108.41,108.54,16065.0
2016-09-13 15:20:00,108.58,108.67,108.43,108.52,18049.0,108.58,108.67,108.43,108.52,18049.0
2016-09-13 15:30:00,108.54,108.68,108.49,108.57,26885.0,108.54,108.68,108.49,108.57,26885.0
2016-09-13 15:40:00,108.54,108.54,108.16,108.42,29798.0,108.54,108.54,108.16,108.42,29798.0
2016-09-13 15:50:00,108.42,108.56,108.16,108.17,45007.0,108.42,108.56,108.16,108.17,45007.0
2016-09-14 09:30:00,108.18,109.04,108.18,108.97,4562.0,108.18,109.04,108.18,108.97,4562.0
2016-09-14 09:40:00,108.94,108.94,108.52,108.7,1900.0,108.94,108.94,108.52,108.7,1900.0
2016-09-14 09:50:00,108.63,108.75,108.5,108.63,6851.0,108.63,108.75,108.5,108.63,6851.0
2016-09-14 10:00:00,108.55,109.03,108.53,109.02,3775.0,108.55,109.03,108.53,109.02,3775.0
2016-09-14 10:10:00,108.91,108.91,108.56,108.7,19341.0,108.91,108.91,108.56,108.7,19341.0
2016-09-14 10:20:00,108.61,108.85,108.52,108.81,3575.0,108.61,108.85,108.52,108.81,3575.0
2016-09-14 10:30:00,108.86,108.93,108.31,108.31,9563.0,108.86,108.93,108.31,108.31,9563.0
2016-09-14 10:40:00,108.32,108.43,108.18,108.18,5350.0,108.32,108.43,108.18,108.18,5350.0
2016-09-14 10:50:00,108.2,108.2,108.05,108.15,5546.0,108.2,108.2,108.05,108.15,5546.0
2016-09-14 11:00:00,108.16,108.36,107.71,108.03,33201.0,108.16,108.36,107.71,108.03,33201.0
2016-09-14 11:10:00,108.09,108.26,107.87,108.26,18168.0,108.09,108.26,107.87,108.26,18168.0
2016-09-14 11:20:00,108.48,108.78,108.47,108.65,7443.0,108.48,108.78,108.47,108.65,7443.0
2016-09-14 11:30:00,108.6,108.66,108.41,108.62,3194.0,108.6,108.66,108.41,108.62,3194.0
2016-09-14 11:40:00,108.65,108.81,108.65,108.7,2900.0,108.65,108.81,108.65,108.7,2900.0
2016-09-14 11:50:00,108.7,108.83,108.68,108.72,2550.0,108.7,108.83,108.68,108.72,2550.0
2016-09-14 12:00:00,108.84,108.88,108.76,108.78,2278.0,108.84,108.88,108.76,108.78,2278.0
2016-09-14 12:10:00,108.77,108.87,108.69,108.84,3200.0,108.77,108.87,108.69,108.84,3200.0
2016-09-14 12:20:00,108.85,108.89,108.79,108.82,1600.0,108.85,108.89,108.79,108.82,1600.0
2016-09-14 12:30:00,108.8,108.8,108.49,108.49,4045.0,108.8,108.8,108.49,108.49,4045.0
2016-09-14 12:40:00,108.42,108.53,108.35,108.45,3750.0,108.42,108.53,108.35,108.45,3750.0
2016-09-14 12:50:00,108.41,108.5,108.32,108.48,1950.0,108.41,108.5,108.32,108.48,1950.0
2016-09-14 13:00:00,108.55,108.55,108.36,108.52,1821.0,108.55,108.55,108.36,108.52,1821.0
2016-09-14 13:10:00,108.49,108.52,108.32,108.52,3250.0,108.49,108.52,108.32,108.52,3250.0
2016-09-14 13:20:00,108.46,108.52,108.38,108.38,2196.0,108.46,108.52,108.38,108.38,2196.0
2016-09-14 13:30:00,108.31,108.52,108.31,108.52,2700.0,108.31,108.52,108.31,108.52,2700.0
2016-09-14 13:40:00,108.45,108.61,108.34,108.4,4360.0,108.45,108.61,108.34,108.4,4360.0
2016-09-14 13:50:00,108.51,108.6,108.42,108.52,13874.0,108.51,108.6,108.42,108.52,13874.0
2016-09-14 14:00:00,108.54,108.54,108.12,108.15,10277.0,108.54,108.54,108.12,108.15,10277.0
2016-09-14 14:10:00,108.15,108.41,108.1,108.41,2150.0,108.15,108.41,108.1,108.41,2150.0
2016-09-14 14:20:00,108.33,108.51,108.32,108.51,4759.0,108.33,108.51,108.32,108.51,4759.0
2016-09-14 14:30:00,108.48,108.56,108.34,108.5,16323.0,108.48,108.56,108.34,108.5,16323.0
2016-09-14 14:40:00,108.54,108.56,108.37,108.46,9201.0,108.54,108.56,108.37,108.46,9201.0
2016-09-14 14:50:00,108.45,108.66,108.44,108.63,2863.0,108.45,108.66,108.44,108.63,2863.0
2016-09-14 15:00:00,108.67,108.68,108.38,108.54,9250.0,108.67,108.68,108.38,108.54,9250.0
2016-09-14 15:10:00,108.51,108.51,108.35,108.41,2874.0,108.51,108.51,108.35,108.41,2874.0
2016-09-14 15:20:00,108.47,108.47,108.27,108.28,5000.0,108.47,108.47,108.27,108.28,5000.0
2016-09-14 15:30:00,108.33,108.48,108.31,108.44,9557.0,108.33,108.48,108.31,108.44,9557.0
2016-09-14 15:40:00,108.43,108.64,108.4,108.54,10991.0,108.43,108.64,108.4,108.54,10991.0
2016-09-14 15:50:00,108.55,108.59,108.42,108.55,19914.0,108.55,108.59,108.42,108.55,19914.0
2016-09-15 09:30:00,108.48,109.04,108.31,108.4,9670.0,108.48,109.04,108.31,108.4,9670.0
2016-09-15 09:40:00,108.38,108.72,108.36,108.6,4920.0,108.38,108.72,108.36,108.6,4920.0
2016-09-15 09:50:00,108.52,108.94,108.52,108.68,3300.0,108.52,108.94,108.52,108.68,3300.0
2016-09-15 10:00:00,108.73,109.02,108.65,108.94,3969.0,108.73,109.02,108.65,108.94,3969.0
2016-09-15 10:10:00,109.0,109.0,108.76,108.84,5140.0,109.0,109.0,108.76,108.84,5140.0
2016-09-15 10:20:00,108.77,108.8,108.65,108.66,4607.0,108.77,108.8,108.65,108.66,4607.0
2016-09-15 10:30:00,108.65,108.94,108.61,108.94,4250.0,108.65,108.94,108.61,108.94,4250.0
2016-09-15 10:40:00,108.98,109.15,108.76,109.09,8705.0,108.98,109.15,108.76,109.09,8705.0
2016-09-15 10:50:00,109.14,109.26,109.14,109.16,9103.0,109.14,109.26,109.14,109.16,9103.0
2016-09-15 11:00:00,109.14,109.29,109.12,109.23,7086.0,109.14,109.29,109.12,109.23,7086.0
2016-09-15 11:10:00,109.18,109.19,109.1,109.14,4399.0,109.18,109.19,109.1,109.14,4399.0
2016-09-15 11:20:00,109.12,109.28,109.05,109.28,6851.0,109.12,109.28,109.05,109.28,6851.0
2016-09-15 11:30:00,109.29,109.41,109.19,109.23,9103.0,109.29,109.41,109.19,109.23,9103.0
2016-09-15 11:40:00,109.27,109.28,109.17,109.21,3848.0,109.27,109.28,109.17,109.21,3848.0
2016-09-15 11:50:00,109.22,109.3,109.13,109.14,5214.0,109.22,109.3,109.13,109.14,5214.0
2016-09-15 12:00:00,109.13,109.4,109.12,109.39,4422.0,109.13,109.4,109.12,109.39,4422.0
2016-09-15 12:10:00,109.39,109.39,109.31,109.33,5381.0,109.39,109.39,109.31,109.33,5381.0
2016-09-15 12:20:00,109.33,109.5,109.29,109.3,5402.0,109.33,109.5,109.29,109.3,5402.0
2016-09-15 12:30:00,109.41,109.41,109.27,109.32,3731.0,109.41,109.41,109.27,109.32,3731.0
2016-09-15 12:40:00,109.32,109.33,109.21,109.28,3908.0,109.32,109.33,109.21,109.28,3908.0
2016-09-15 12:50:00,109.24,109.43,109.24,109.38,2900.0,109.24,109.43,109.24,109.38,2900.0
2016-09-15 13:00:00,109.38,109.56,109.36,109.48,9020.0,109.38,109.56,109.36,109.48,9020.0
2016-09-15 13:10:00,109.48,109.5,109.39,109.5,3400.0,109.48,109.5,109.39,109.5,3400.0
2016-09-15 13:20:00,109.5,109.5,109.29,109.34,3700.0,109.5,109.5,109.29,109.34,3700.0
2016-09-15 13:30:00,109.35,109.53,109.35,109.44,5827.0,109.35,109.53,109.35,109.44,5827.0
2016-09-15 13:40:00,109.47,109.71,109.47,109.67,7855.0,109.47,109.71,109.47,109.67,7855.0
2016-09-15 13:50:00,109.68,109.73,109.58,109.73,6949.0,109.68,109.73,109.58,109.73,6949.0
2016-09-15 14:00:00,109.72,109.73,109.53,109.55,3961.0,109.72,109.73,109.53,109.55,3961.0
2016-09-15 14:10:00,109.57,109.66,109.5,109.66,5630.0,109.57,109.66,109.5,109.66,5630.0
2016-09-15 14:20:00,109.71,109.84,109.68,109.7,4299.0,109.71,109.84,109.68,109.7,4299.0
2016-09-15 14:30:00,109.67,109.7,109.56,109.56,4839.0,109.67,109.7,109.56,109.56,4839.0
2016-09-15 14:40:00,109.56,109.64,109.56,109.59,7961.0,109.56,109.64,109.56,109.59,7961.0
2016-09-15 14:50:00,109.62,109.73,109.52,109.66,17849.0,109.62,109.73,109.52,109.66,17849.0
2016-09-15 15:00:00,109.68,109.72,109.61,109.61,10996.0,109.68,109.72,109.61,109.61,10996.0
2016-09-15 15:10:00,109.62,109.62,109.43,109.44,8957.0,109.62,109.62,109.43,109.44,8957.0
2016-09-15 15:20:00,109.46,109.59,109.45,109.58,6703.0,109.46,109.59,109.45,109.58,6703.0
2016-09-15 15:30:00,109.58,109.76,109.56,109.76,10372.0,109.58,109.76,109.56,109.76,10372.0
2016-09-15 15:40:00,109.74,109.74,109.55,109.6,16605.0,109.74,109.74,109.55,109.6,16605.0
2016-09-15 15:50:00,109.6,109.62,109.52,109.57,22449.0,109.6,109.62,109.52,109.57,22449.0
2016-09-16 09:30:00,108.89,109.23,108.33,108.41,67798.0,108.89,109.23,108.33,108.41,67798.0
2016-09-16 09:40:00,108.41,108.6,108.37,108.47,10600.0,108.41,108.6,108.37,108.47,10600.0
2016-09-16 09:50:00,108.49,108.51,108.34,108.47,5001.0,108.49,108.51,108.34,108.47,5001.0
2016-09-16 10:00:00,108.47,108.47,108.11,108.29,7845.0,108.47,108.47,108.11,108.29,7845.0
2016-09-16 10:10:00,108.4,108.68,108.26,108.63,6700.0,108.4,108.68,108.26,108.63,6700.0
2016-09-16 10:20:00,108.56,108.76,108.47,108.69,4850.0,108.56,108.76,108.47,108.69,4850.0
2016-09-16 10:30:00,108.71,109.11,108.7,109.05,7920.0,108.71,109.11,108.7,109.05,7920.0
2016-09-16 10:40:00,109.18,109.18,108.68,108.71,28243.0,109.18,109.18,108.68,108.71,28243.0
2016-09-16 10:50:00,108.76,109.07,108.62,108.77,13181.0,108.76,109.07,108.62,108.77,13181.0
2016-09-16 11:00:00,108.7,108.7,108.47,108.47,5200.0,108.7,108.7,108.47,108.47,5200.0
2016-09-16 11:10:00,108.55,108.63,108.36,108.4,14571.0,108.55,108.63,108.36,108.4,14571.0
2016-09-16 11:20:00,108.49,108.49,108.36,108.4,7800.0,108.49,108.49,108.36,108.4,7800.0
2016-09-16 11:30:00,108.46,108.53,108.39,108.39,17653.0,108.46,108.53,108.39,108.39,17653.0
2016-09-16 11:40:00,108.42,108.81,108.38,108.81,10071.0,108.42,108.81,108.38,108.81,10071.0
2016-09-16 11:50:00,108.77,108.85,108.65,108.85,4100.0,108.77,108.85,108.65,108.85,4100.0
2016-09-16 12:00:00,108.78,109.0,108.77,108.86,3500.0,108.78,109.0,108.77,108.86,3500.0
2016-09-16 12:10:00,108.88,108.93,108.73,108.77,13774.0,108.88,108.93,108.73,108.77,13774.0
2016-09-16 12:20:00,108.73,109.04,108.62,108.92,11566.0,108.73,109.04,108.62,108.92,11566.0
2016-09-16 12:30:00,108.9,109.01,108.83,108.91,2900.0,108.9,109.01,108.83,108.91,2900.0
2016-09-16 12:40:00,108.87,109.03,108.81,108.95,14600.0,108.87,109.03,108.81,108.95,14600.0
2016-09-16 12:50:00,108.99,109.13,108.99,109.06,1907.0,108.99,109.13,108.99,109.06,1907.0
2016-09-16 13:00:00,109.09,109.14,109.02,109.09,2700.0,109.09,109.14,109.02,109.09,2700.0
2016-09-16 13:10:00,109.21,109.21,109.06,109.08,2800.0,109.21,109.21,109.06,109.08,2800.0
2016-09-16 13:20:00,109.08,109.13,109.05,109.1,2100.0,109.08,109.13,109.05,109.1,2100.0
2016-09-16 13:30:00,109.14,109.15,108.95,109.0,6102.0,109.14,109.15,108.95,109.0,6102.0
2016-09-16 13:40:00,109.0,109.01,108.77,108.82,2337.0,109.0,109.01,108.77,108.82,2337.0
2016-09-16 13:50:00,108.87,108.96,108.82,108.89,1808.0,108.87,108.96,108.82,108.89,1808.0
2016-09-16 14:00:00,108.88,108.96,108.8,108.94,2668.0,108.88,108.96,108.8,108.94,2668.0
2016-09-16 14:10:00,108.98,109.0,108.88,108.93,3231.0,108.98,109.0,108.88,108.93,3231.0
2016-09-16 14:20:00,108.93,108.99,108.87,108.91,3448.0,108.93,108.99,108.87,108.91,3448.0
2016-09-16 14:30:00,109.02,109.09,108.95,108.95,1815.0,109.02,109.09,108.95,108.95,1815.0
2016-09-16 14:40:00,108.99,109.15,108.95,109.11,1309.0,108.99,109.15,108.95,109.11,1309.0
2016-09-16 14:50:00,109.14,109.14,108.88,108.97,4200.0,109.14,109.14,108.88,108.97,4200.0
2016-09-16 15:00:00,109.07,109.22,109.07,109.17,2700.0,109.07,109.22,109.07,109.17,2700.0
2016-09-16 15:10:00,109.12,109.26,109.09,109.18,3490.0,109.12,109.26,109.09,109.18,3490.0
2016-09-16 15:20:00,109.2,109.32,109.16,109.3,6500.0,109.2,109.32,109.16,109.3,6500.0
2016-09-16 15:30:00,109.26,109.5,109.23,109.45,23279.0,109.26,109.5,109.23,109.45,23279.0
2016-09-16 15:40:00,109.47,109.53,109.37,109.45,14602.0,109.47,109.53,109.37,109.45,14602.0
2016-09-16 15:50:00,109.56,110.0,109.44,109.54,70387.0,109.56,110.0,109.44,109.54,70387.0
2016-09-19 09:30:00,109.53,110.36,109.49,110.26,6103.0,109.53,110.36,109.49,110.26,6103.0
2016-09-19 09:40:00,110.15,110.49,110.09,110.27,15313.0,110.15,110.49,110.09,110.27,15313.0
2016-09-19 09:50:00,110.22,110.91,110.08,110.84,9425.0,110.22,110.91,110.08,110.84,9425.0
2016-09-19 10:00:00,110.99,111.18,110.96,111.12,6880.0,110.99,111.18,110.96,111.12,6880.0
2016-09-19 10:10:00,111.09,111.22,110.98,111.03,4300.0,111.09,111.22,110.98,111.03,4300.0
2016-09-19 10:20:00,111.11,111.17,110.98,111.17,5885.0,111.11,111.17,110.98,111.17,5885.0
2016-09-19 10:30:00,111.18,111.26,111.08,111.14,6537.0,111.18,111.26,111.08,111.14,6537.0
2016-09-19 10:40:00,111.17,111.23,111.12,111.12,3700.0,111.17,111.23,111.12,111.12,3700.0
2016-09-19 10:50:00,111.1,111.13,110.97,111.0,5752.0,111.1,111.13,110.97,111.0,5752.0
2016-09-19 11:00:00,111.01,111.01,110.9,110.9,9689.0,111.01,111.01,110.9,110.9,9689.0
2016-09-19 11:10:00,110.86,110.99,110.82,110.99,6875.0,110.86,110.99,110.82,110.99,6875.0
2016-09-19 11:20:00,111.02,111.02,110.91,110.97,3100.0,111.02,111.02,110.91,110.97,3100.0
2016-09-19 11:30:00,110.99,111.15,110.97,111.06,4100.0,110.99,111.15,110.97,111.06,4100.0
2016-09-19 11:40:00,111.14,111.14,111.04,111.08,3020.0,111.14,111.14,111.04,111.08,3020.0
2016-09-19 11:50:00,111.11,111.13,111.07,111.09,3100.0,111.11,111.13,111.07,111.09,3100.0
2016-09-19 12:00:00,111.1,111.13,111.05,111.06,3400.0,111.1,111.13,111.05,111.06,3400.0
2016-09-19 12:10:00,111.05,111.05,110.75,110.77,9457.0,111.05,111.05,110.75,110.77,9457.0
2016-09-19 12:20:00,110.76,110.78,110.63,110.65,3600.0,110.76,110.78,110.63,110.65,3600.0
2016-09-19 12:30:00,110.69,110.69,110.55,110.56,5255.0,110.69,110.69,110.55,110.56,5255.0
2016-09-19 12:40:00,110.55,110.69,110.53,110.57,3231.0,110.55,110.69,110.53,110.57,3231.0
2016-09-19 12:50:00,110.62,110.74,110.62,110.69,4000.0,110.62,110.74,110.62,110.69,4000.0
2016-09-19 13:00:00,110.7,110.8,110.67,110.75,4900.0,110.7,110.8,110.67,110.75,4900.0
2016-09-19 13:10:00,110.77,110.77,110.64,110.71,3285.0,110.77,110.77,110.64,110.71,3285.0
2016-09-19 13:20:00,110.7,110.76,110.66,110.72,3000.0,110.7,110.76,110.66,110.72,3000.0
2016-09-19 13:30:00,110.7,110.7,110.36,110.41,4946.0,110.7,110.7,110.36,110.41,4946.0
2016-09-19 13:40:00,110.4,110.47,110.29,110.47,5900.0,110.4,110.47,110.29,110.47,5900.0
2016-09-19 13:50:00,110.45,110.68,110.36,110.68,2700.0,110.45,110.68,110.36,110.68,2700.0
2016-09-19 14:00:00,110.65,110.81,110.65,110.76,5548.0,110.65,110.81,110.65,110.76,5548.0
2016-09-19 14:10:00,110.79,110.82,110.63,110.63,2700.0,110.79,110.82,110.63,110.63,2700.0
2016-09-19 14:20:00,110.63,110.65,110.58,110.59,3600.0,110.63,110.65,110.58,110.59,3600.0
2016-09-19 14:30:00,110.63,110.72,110.63,110.66,2700.0,110.63,110.72,110.63,110.66,2700.0
2016-09-19 14:40:00,110.64,110.8,110.62,110.77,4700.0,110.64,110.8,110.62,110.77,4700.0
2016-09-19 14:50:00,110.78,110.85,110.78,110.84,4138.0,110.78,110.85,110.78,110.84,4138.0
2016-09-19 15:00:00,110.8,110.95,110.75,110.81,6215.0,110.8,110.95,110.75,110.81,6215.0
2016-09-19 15:10:00,110.74,110.8,110.47,110.61,5683.0,110.74,110.8,110.47,110.61,5683.0
2016-09-19 15:20:00,110.58,110.72,110.54,110.61,5434.0,110.58,110.72,110.54,110.61,5434.0
2016-09-19 15:30:00,110.57,110.74,110.44,110.64,8279.0,110.57,110.74,110.44,110.64,8279.0
2016-09-19 15:40:00,110.66,110.79,110.61,110.71,8600.0,110.66,110.79,110.61,110.71,8600.0
2016-09-19 15:50:00,110.71,110.77,110.59,110.64,25941.0,110.71,110.77,110.59,110.64,25941.0
2016-09-20 09:30:00,111.7,112.16,111.31,111.69,11981.0,111.7,112.16,111.31,111.69,11981.0
2016-09-20 09:40:00,111.45,111.46,111.07,111.33,3315.0,111.45,111.46,111.07,111.33,3315.0
2016-09-20 09:50:00,111.41,111.79,111.41,111.74,3826.0,111.41,111.79,111.41,111.74,3826.0
2016-09-20 10:00:00,111.73,112.22,111.73,112.01,24277.0,111.73,112.22,111.73,112.01,24277.0
2016-09-20 10:10:00,111.99,112.04,111.85,111.98,5700.0,111.99,112.04,111.85,111.98,5700.0
2016-09-20 10:20:00,112.02,112.02,111.82,111.92,4004.0,112.02,112.02,111.82,111.92,4004.0
2016-09-20 10:30:00,111.94,112.04,111.76,111.86,3800.0,111.94,112.04,111.76,111.86,3800.0
2016-09-20 10:40:00,111.83,111.99,111.82,111.9,3745.0,111.83,111.99,111.82,111.9,3745.0
2016-09-20 10:50:00,111.86,111.96,111.72,111.81,4641.0,111.86,111.96,111.72,111.81,4641.0
2016-09-20 11:00:00,111.88,111.89,111.55,111.79,5152.0,111.88,111.89,111.55,111.79,5152.0
2016-09-20 11:10:00,111.78,111.78,111.66,111.73,3700.0,111.78,111.78,111.66,111.73,3700.0
2016-09-20 11:20:00,111.71,111.78,111.53,111.53,4100.0,111.71,111.78,111.53,111.53,4100.0
2016-09-20 11:30:00,111.56,111.56,111.34,111.34,1698.0,111.56,111.56,111.34,111.34,1698.0
2016-09-20 11:40:00,111.37,111.54,111.24,111.51,3157.0,111.37,111.54,111.24,111.51,3157.0
2016-09-20 11:50:00,111.54,111.65,111.37,111.38,1796.0,111.54,111.65,111.37,111.38,1796.0
2016-09-20 12:00:00,111.3,111.44,111.29,111.44,1222.0,111.3,111.44,111.29,111.44,1222.0
2016-09-20 12:10:00,111.42,111.55,111.41,111.41,1600.0,111.42,111.55,111.41,111.41,1600.0
2016-09-20 12:20:00,111.45,111.54,111.42,111.49,1600.0,111.45,111.54,111.42,111.49,1600.0
2016-09-20 12:30:00,111.52,111.56,111.32,111.37,2900.0,111.52,111.56,111.32,111.37,2900.0
2016-09-20 12:40:00,111.33,111.43,111.33,111.42,1485.0,111.33,111.43,111.33,111.42,1485.0
2016-09-20 12:50:00,111.39,111.43,111.3,111.4,10144.0,111.39,111.43,111.3,111.4,10144.0
2016-09-20 13:00:00,111.42,111.43,111.37,111.4,7456.0,111.42,111.43,111.37,111.4,7456.0
2016-09-20 13:10:00,111.37,111.53,111.37,111.42,3950.0,111.37,111.53,111.37,111.42,3950.0
2016-09-20 13:20:00,111.4,111.4,111.3,111.35,1600.0,111.4,111.4,111.3,111.35,1600.0
2016-09-20 13:30:00,111.41,111.49,111.41,111.41,2646.0,111.41,111.49,111.41,111.41,2646.0
2016-09-20 13:40:00,111.42,111.54,111.42,111.51,4603.0,111.42,111.54,111.42,111.51,4603.0
2016-09-20 13:50:00,111.5,111.64,111.47,111.63,4757.0,111.5,111.64,111.47,111.63,4757.0
2016-09-20 14:00:00,111.68,111.73,111.6,111.69,7098.0,111.68,111.73,111.6,111.69,7098.0
2016-09-20 14:10:00,111.66,111.94,111.66,111.94,7065.0,111.66,111.94,111.66,111.94,7065.0
2016-09-20 14:20:00,111.94,111.97,111.79,111.92,4649.0,111.94,111.97,111.79,111.92,4649.0
2016-09-20 14:30:00,111.97,112.07,111.89,111.98,5505.0,111.97,112.07,111.89,111.98,5505.0
2016-09-20 14:40:00,112.02,112.08,112.0,112.01,5866.0,112.02,112.08,112.0,112.01,5866.0
2016-09-20 14:50:00,112.04,112.13,112.0,112.1,7562.0,112.04,112.13,112.0,112.1,7562.0
2016-09-20 15:00:00,112.1,112.21,112.02,112.14,11288.0,112.1,112.21,112.02,112.14,11288.0
2016-09-20 15:10:00,112.16,112.19,112.06,112.08,11818.0,112.16,112.19,112.06,112.08,11818.0
2016-09-20 15:20:00,112.11,112.11,111.98,112.09,6146.0,112.11,112.11,111.98,112.09,6146.0
2016-09-20 15:30:00,112.11,112.15,112.01,112.09,10947.0,112.11,112.15,112.01,112.09,10947.0
2016-09-20 15:40:00,112.09,112.17,112.06,112.11,17409.0,112.09,112.17,112.06,112.11,17409.0
2016-09-20 15:50:00,112.1,112.1,111.83,111.84,31703.0,112.1,112.1,111.83,111.84,31703.0
2016-09-21 09:30:00,111.85,112.49,110.77,111.22,15924.0,111.85,112.49,110.77,111.22,15924.0
2016-09-21 09:40:00,111.29,111.4,111.08,111.3,9829.0,111.29,111.4,111.08,111.3,9829.0
2016-09-21 09:50:00,111.32,111.84,111.3,111.65,17348.0,111.32,111.84,111.3,111.65,17348.0
2016-09-21 10:00:00,111.84,111.86,111.52,111.66,4904.0,111.84,111.86,111.52,111.66,4904.0
2016-09-21 10:10:00,111.6,111.76,111.58,111.74,4500.0,111.6,111.76,111.58,111.74,4500.0
2016-09-21 10:20:00,111.75,111.91,111.57,111.64,3500.0,111.75,111.91,111.57,111.64,3500.0
2016-09-21 10:30:00,111.67,111.72,111.47,111.52,5600.0,111.67,111.72,111.47,111.52,5600.0
2016-09-21 10:40:00,111.52,111.52,111.32,111.39,5861.0,111.52,111.52,111.32,111.39,5861.0
2016-09-21 10:50:00,111.46,111.46,111.07,111.07,5000.0,111.46,111.46,111.07,111.07,5000.0
2016-09-21 11:00:00,111.16,111.25,111.13,111.24,2800.0,111.16,111.25,111.13,111.24,2800.0
2016-09-21 11:10:00,111.21,111.32,111.08,111.32,8734.0,111.21,111.32,111.08,111.32,8734.0
2016-09-21 11:20:00,111.34,111.42,111.33,111.35,1355.0,111.34,111.42,111.33,111.35,1355.0
2016-09-21 11:30:00,111.39,111.4,111.23,111.28,4800.0,111.39,111.4,111.23,111.28,4800.0
2016-09-21 11:40:00,111.34,111.34,111.17,111.19,4080.0,111.34,111.34,111.17,111.19,4080.0
2016-09-21 11:50:00,111.19,111.19,110.96,111.02,2721.0,111.19,111.19,110.96,111.02,2721.0
2016-09-21 12:00:00,110.97,110.97,110.88,110.94,2600.0,110.97,110.97,110.88,110.94,2600.0
2016-09-21 12:10:00,110.91,110.91,110.49,110.5,8901.0,110.91,110.91,110.49,110.5,8901.0
2016-09-21 12:20:00,110.57,110.6,110.43,110.51,6450.0,110.57,110.6,110.43,110.51,6450.0
2016-09-21 12:30:00,110.55,110.68,110.55,110.55,8245.0,110.55,110.68,110.55,110.55,8245.0
2016-09-21 12:40:00,110.56,110.63,110.55,110.56,1100.0,110.56,110.63,110.55,110.56,1100.0
2016-09-21 12:50:00,110.62,110.82,110.59,110.8,3634.0,110.62,110.82,110.59,110.8,3634.0
2016-09-21 13:00:00,110.86,110.98,110.7,110.76,10087.0,110.86,110.98,110.7,110.76,10087.0
2016-09-21 13:10:00,110.78,110.78,110.54,110.54,6327.0,110.78,110.78,110.54,110.54,6327.0
2016-09-21 13:20:00,110.61,110.69,110.56,110.66,2687.0,110.61,110.69,110.56,110.66,2687.0
2016-09-21 13:30:00,110.7,110.7,110.63,110.63,2214.0,110.7,110.7,110.63,110.63,2214.0
2016-09-21 13:40:00,110.59,110.64,110.46,110.55,9284.0,110.59,110.64,110.46,110.55,9284.0
2016-09-21 13:50:00,110.5,110.66,110.43,110.59,5789.0,110.5,110.66,110.43,110.59,5789.0
2016-09-21 14:00:00,110.44,110.92,110.42,110.76,12608.0,110.44,110.92,110.42,110.76,12608.0
2016-09-21 14:10:00,110.93,111.37,110.9,111.28,23841.0,110.93,111.37,110.9,111.28,23841.0
2016-09-21 14:20:00,111.31,111.32,110.99,111.01,9495.0,111.31,111.32,110.99,111.01,9495.0
2016-09-21 14:30:00,111.03,111.48,111.0,111.48,4845.0,111.03,111.48,111.0,111.48,4845.0
2016-09-21 14:40:00,111.43,111.63,111.33,111.36,5267.0,111.43,111.63,111.33,111.36,5267.0
2016-09-21 14:50:00,111.4,111.54,111.3,111.42,5400.0,111.4,111.54,111.3,111.42,5400.0
2016-09-21 15:00:00,111.47,111.85,111.39,111.77,30840.0,111.47,111.85,111.39,111.77,30840.0
2016-09-21 15:10:00,111.77,112.02,111.7,111.93,24027.0,111.77,112.02,111.7,111.93,24027.0
2016-09-21 15:20:00,111.99,112.01,111.89,111.98,9761.0,111.99,112.01,111.89,111.98,9761.0
2016-09-21 15:30:00,111.97,112.05,111.95,112.05,13145.0,111.97,112.05,111.95,112.05,13145.0
2016-09-21 15:40:00,112.1,112.29,112.1,112.19,26728.0,112.1,112.29,112.1,112.19,26728.0
2016-09-21 15:50:00,112.15,112.22,112.02,112.07,59103.0,112.15,112.22,112.02,112.07,59103.0
2016-09-22 09:30:00,112.89,114.1,112.81,113.15,4576.0,112.89,114.1,112.81,113.15,4576.0
2016-09-22 09:40:00,112.98,112.98,112.51,112.73,3900.0,112.98,112.98,112.51,112.73,3900.0
2016-09-22 09:50:00,112.63,112.88,112.45,112.79,4750.0,112.63,112.88,112.45,112.79,4750.0
2016-09-22 10:00:00,112.56,112.74,112.45,112.72,3940.0,112.56,112.74,112.45,112.72,3940.0
2016-09-22 10:10:00,112.6,112.87,112.59,112.85,1500.0,112.6,112.87,112.59,112.85,1500.0
2016-09-22 10:20:00,112.84,113.13,112.84,112.98,11823.0,112.84,113.13,112.84,112.98,11823.0
2016-09-22 10:30:00,113.04,113.54,113.04,113.46,13465.0,113.04,113.54,113.04,113.46,13465.0
2016-09-22 10:40:00,113.48,113.48,113.1,113.15,6595.0,113.48,113.48,113.1,113.15,6595.0
2016-09-22 10:50:00,113.12,113.3,113.07,113.19,4732.0,113.12,113.3,113.07,113.19,4732.0
2016-09-22 11:00:00,113.24,113.25,113.0,113.0,4250.0,113.24,113.25,113.0,113.0,4250.0
2016-09-22 11:10:00,113.07,113.08,112.87,112.9,6198.0,113.07,113.08,112.87,112.9,6198.0
2016-09-22 11:20:00,112.91,112.96,112.87,112.9,6028.0,112.91,112.96,112.87,112.9,6028.0
2016-09-22 11:30:00,112.9,112.93,112.5,112.56,31223.0,112.9,112.93,112.5,112.56,31223.0
2016-09-22 11:40:00,112.51,112.9,112.49,112.86,8101.0,112.51,112.9,112.49,112.86,8101.0
2016-09-22 11:50:00,112.86,113.01,112.86,113.01,1702.0,112.86,113.01,112.86,113.01,1702.0
2016-09-22 12:00:00,113.06,113.09,112.93,112.95,3610.0,113.06,113.09,112.93,112.95,3610.0
2016-09-22 12:10:00,112.99,113.08,112.92,113.0,2301.0,112.99,113.08,112.92,113.0,2301.0
2016-09-22 12:20:00,113.02,113.21,113.02,113.21,1300.0,113.02,113.21,113.02,113.21,1300.0
2016-09-22 12:30:00,113.21,113.25,113.01,113.09,9700.0,113.21,113.25,113.01,113.09,9700.0
2016-09-22 12:40:00,113.11,113.22,112.93,113.0,10197.0,113.11,113.22,112.93,113.0,10197.0
2016-09-22 12:50:00,113.0,113.25,113.0,113.13,6600.0,113.0,113.25,113.0,113.13,6600.0
2016-09-22 13:00:00,113.12,113.17,112.99,113.01,15186.0,113.12,113.17,112.99,113.01,15186.0
2016-09-22 13:10:00,113.01,113.41,113.01,113.25,12929.0,113.01,113.41,113.01,113.25,12929.0
2016-09-22 13:20:00,113.25,113.48,113.14,113.14,8700.0,113.25,113.48,113.14,113.14,8700.0
2016-09-22 13:30:00,113.11,113.39,113.1,113.34,2100.0,113.11,113.39,113.1,113.34,2100.0
2016-09-22 13:40:00,113.42,113.42,113.15,113.3,7506.0,113.42,113.42,113.15,113.3,7506.0
2016-09-22 13:50:00,113.32,113.32,113.09,113.21,6204.0,113.32,113.32,113.09,113.21,6204.0
2016-09-22 14:00:00,113.23,113.23,113.05,113.18,4815.0,113.23,113.23,113.05,113.18,4815.0
2016-09-22 14:10:00,113.2,113.2,112.93,112.93,5500.0,113.2,113.2,112.93,112.93,5500.0
2016-09-22 14:20:00,113.07,113.21,112.97,112.97,4186.0,113.07,113.21,112.97,112.97,4186.0
2016-09-22 14:30:00,113.01,113.08,112.87,113.01,939.0,113.01,113.08,112.87,113.01,939.0
2016-09-22 14:40:00,113.08,113.1,112.94,112.98,4802.0,113.08,113.1,112.94,112.98,4802.0
2016-09-22 14:50:00,112.93,113.03,112.92,112.93,2868.0,112.93,113.03,112.92,112.93,2868.0
2016-09-22 15:00:00,112.99,113.12,112.97,113.0,7650.0,112.99,113.12,112.97,113.0,7650.0
2016-09-22 15:10:00,113.05,113.31,113.0,113.31,14768.0,113.05,113.31,113.0,113.31,14768.0
2016-09-22 15:20:00,113.32,113.4,113.14,113.29,11343.0,113.32,113.4,113.14,113.29,11343.0
2016-09-22 15:30:00,113.3,113.32,113.16,113.21,8128.0,113.3,113.32,113.16,113.21,8128.0
2016-09-22 15:40:00,113.2,113.28,113.09,113.09,8504.0,113.2,113.28,113.09,113.09,8504.0
2016-09-22 15:50:00,113.05,113.18,112.99,113.13,24067.0,113.05,113.18,112.99,113.13,24067.0
2016-09-23 09:30:00,112.51,112.87,112.32,112.84,5770.0,112.51,112.87,112.32,112.84,5770.0
2016-09-23 09:40:00,112.62,112.81,111.99,111.99,10335.0,112.62,112.81,111.99,111.99,10335.0
2016-09-23 09:50:00,112.09,112.2,111.85,111.86,4763.0,112.09,112.2,111.85,111.86,4763.0
2016-09-23 10:00:00,111.81,111.96,111.53,111.61,6400.0,111.81,111.96,111.53,111.61,6400.0
2016-09-23 10:10:00,111.62,111.62,111.26,111.37,2000.0,111.62,111.62,111.26,111.37,2000.0
2016-09-23 10:20:00,111.29,111.35,111.15,111.18,11909.0,111.29,111.35,111.15,111.18,11909.0
2016-09-23 10:30:00,111.13,111.44,111.13,111.2,11472.0,111.13,111.44,111.13,111.2,11472.0
2016-09-23 10:40:00,111.21,111.47,111.17,111.44,7250.0,111.21,111.47,111.17,111.44,7250.0
2016-09-23 10:50:00,111.5,111.61,111.45,111.53,4346.0,111.5,111.61,111.45,111.53,4346.0
2016-09-23 11:00:00,111.52,111.52,111.38,111.49,5445.0,111.52,111.52,111.38,111.49,5445.0
2016-09-23 11:10:00,111.43,111.44,111.35,111.4,3649.0,111.43,111.44,111.35,111.4,3649.0
2016-09-23 11:20:00,111.39,111.43,111.31,111.37,5700.0,111.39,111.43,111.31,111.37,5700.0
2016-09-23 11:30:00,111.38,111.44,111.2,111.31,10116.0,111.38,111.44,111.2,111.31,10116.0
2016-09-23 11:40:00,111.38,111.42,111.27,111.27,3461.0,111.38,111.42,111.27,111.27,3461.0
2016-09-23 11:50:00,111.22,111.37,111.17,111.33,5406.0,111.22,111.37,111.17,111.33,5406.0
2016-09-23 12:00:00,111.3,111.47,111.24,111.43,6160.0,111.3,111.47,111.24,111.43,6160.0
2016-09-23 12:10:00,111.43,111.47,111.38,111.45,4314.0,111.43,111.47,111.38,111.45,4314.0
2016-09-23 12:20:00,111.41,111.45,111.38,111.43,3800.0,111.41,111.45,111.38,111.43,3800.0
2016-09-23 12:30:00,111.41,111.41,111.33,111.33,3789.0,111.41,111.41,111.33,111.33,3789.0
2016-09-23 12:40:00,111.32,111.34,111.29,111.29,1723.0,111.32,111.34,111.29,111.29,1723.0
2016-09-23 12:50:00,111.28,111.31,111.23,111.25,2900.0,111.28,111.31,111.23,111.25,2900.0
2016-09-23 13:00:00,111.23,111.31,111.21,111.3,2605.0,111.23,111.31,111.21,111.3,2605.0
2016-09-23 13:10:00,111.28,111.31,111.21,111.3,3660.0,111.28,111.31,111.21,111.3,3660.0
2016-09-23 13:20:00,111.29,111.33,111.24,111.26,7114.0,111.29,111.33,111.24,111.26,7114.0
2016-09-23 13:30:00,111.28,111.3,111.24,111.25,4900.0,111.28,111.3,111.24,111.25,4900.0
2016-09-23 13:40:00,111.26,111.32,111.23,111.23,3000.0,111.26,111.32,111.23,111.23,3000.0
2016-09-23 13:50:00,111.17,111.28,111.15,111.2,2200.0,111.17,111.28,111.15,111.2,2200.0
2016-09-23 14:00:00,111.28,111.38,111.28,111.37,2661.0,111.28,111.38,111.28,111.37,2661.0
2016-09-23 14:10:00,111.38,111.4,111.31,111.4,9001.0,111.38,111.4,111.31,111.4,9001.0
2016-09-23 14:20:00,111.37,111.47,111.23,111.47,13714.0,111.37,111.47,111.23,111.47,13714.0
2016-09-23 14:30:00,111.41,111.48,111.4,111.43,1609.0,111.41,111.48,111.4,111.43,1609.0
2016-09-23 14:40:00,111.39,111.46,111.34,111.41,5900.0,111.39,111.46,111.34,111.41,5900.0
2016-09-23 14:50:00,111.39,111.52,111.38,111.52,10775.0,111.39,111.52,111.38,111.52,10775.0
2016-09-23 15:00:00,111.55,111.68,111.54,111.67,2860.0,111.55,111.68,111.54,111.67,2860.0
2016-09-23 15:10:00,111.64,111.67,111.56,111.56,3200.0,111.64,111.67,111.56,111.56,3200.0
2016-09-23 15:20:00,111.53,111.63,111.46,111.63,3779.0,111.53,111.63,111.46,111.63,3779.0
2016-09-23 15:30:00,111.61,111.81,111.53,111.55,8839.0,111.61,111.81,111.53,111.55,8839.0
2016-09-23 15:40:00,111.54,111.55,111.21,111.31,16950.0,111.54,111.55,111.21,111.31,16950.0
2016-09-23 15:50:00,111.36,111.43,111.3,111.35,34051.0,111.36,111.43,111.3,111.35,34051.0
2016-09-26 09:30:00,111.55,111.57,110.86,111.06,10650.0,111.55,111.57,110.86,111.06,10650.0
2016-09-26 09:40:00,111.05,111.51,111.05,111.45,2100.0,111.05,111.51,111.05,111.45,2100.0
2016-09-26 09:50:00,111.51,111.59,111.26,111.29,3500.0,111.51,111.59,111.26,111.29,3500.0
2016-09-26 10:00:00,111.24,111.24,111.12,111.12,2250.0,111.24,111.24,111.12,111.12,2250.0
2016-09-26 10:10:00,111.31,111.32,111.23,111.24,700.0,111.31,111.32,111.23,111.24,700.0
2016-09-26 10:20:00,111.25,111.25,111.08,111.13,1581.0,111.25,111.25,111.08,111.13,1581.0
2016-09-26 10:30:00,111.13,111.46,111.13,111.41,1900.0,111.13,111.46,111.13,111.41,1900.0
2016-09-26 10:40:00,111.41,111.45,111.31,111.31,2500.0,111.41,111.45,111.31,111.31,2500.0
2016-09-26 10:50:00,111.4,111.45,111.28,111.31,2320.0,111.4,111.45,111.28,111.31,2320.0
2016-09-26 11:00:00,111.36,111.36,111.16,111.27,1211.0,111.36,111.36,111.16,111.27,1211.0
2016-09-26 11:10:00,111.27,111.28,111.11,111.28,4052.0,111.27,111.28,111.11,111.28,4052.0
2016-09-26 11:20:00,111.17,111.22,111.06,111.06,2800.0,111.17,111.22,111.06,111.06,2800.0
2016-09-26 11:30:00,111.01,111.22,111.01,111.21,1900.0,111.01,111.22,111.01,111.21,1900.0
2016-09-26 11:40:00,111.2,111.36,111.2,111.29,1300.0,111.2,111.36,111.2,111.29,1300.0
2016-09-26 11:50:00,111.14,111.38,111.14,111.38,1326.0,111.14,111.38,111.14,111.38,1326.0
2016-09-26 12:00:00,111.4,111.52,111.21,111.4,4970.0,111.4,111.52,111.21,111.4,4970.0
2016-09-26 12:10:00,111.34,111.38,111.19,111.38,2480.0,111.34,111.38,111.19,111.38,2480.0
2016-09-26 12:20:00,111.43,111.62,111.43,111.62,2214.0,111.43,111.62,111.43,111.62,2214.0
2016-09-26 12:30:00,111.6,111.68,111.48,111.68,6742.0,111.6,111.68,111.48,111.68,6742.0
2016-09-26 12:40:00,111.7,111.7,111.5,111.52,2710.0,111.7,111.7,111.5,111.52,2710.0
2016-09-26 12:50:00,111.61,111.61,111.46,111.5,3102.0,111.61,111.61,111.46,111.5,3102.0
2016-09-26 13:00:00,111.47,111.48,111.35,111.35,812.0,111.47,111.48,111.35,111.35,812.0
2016-09-26 13:10:00,111.24,111.34,111.22,111.22,800.0,111.24,111.34,111.22,111.22,800.0
2016-09-26 13:20:00,111.26,111.27,111.09,111.09,2135.0,111.26,111.27,111.09,111.09,2135.0
2016-09-26 13:30:00,111.09,111.1,110.98,110.99,1800.0,111.09,111.1,110.98,110.99,1800.0
2016-09-26 13:40:00,110.97,111.0,110.92,110.93,600.0,110.97,111.0,110.92,110.93,600.0
2016-09-26 13:50:00,110.95,111.25,110.95,111.09,5300.0,110.95,111.25,110.95,111.09,5300.0
2016-09-26 14:00:00,111.19,111.28,111.15,111.27,1700.0,111.19,111.28,111.15,111.27,1700.0
2016-09-26 14:10:00,111.22,111.22,111.03,111.19,3310.0,111.22,111.22,111.03,111.19,3310.0
2016-09-26 14:20:00,111.22,111.26,111.11,111.24,4221.0,111.22,111.26,111.11,111.24,4221.0
2016-09-26 14:30:00,111.26,111.26,111.18,111.18,600.0,111.26,111.26,111.18,111.18,600.0
2016-09-26 14:40:00,111.15,111.18,111.11,111.16,1600.0,111.15,111.18,111.11,111.16,1600.0
2016-09-26 14:50:00,111.16,111.21,111.12,111.13,1813.0,111.16,111.21,111.12,111.13,1813.0
2016-09-26 15:00:00,111.12,111.19,111.09,111.18,1400.0,111.12,111.19,111.09,111.18,1400.0
2016-09-26 15:10:00,111.18,111.21,111.0,111.06,5400.0,111.18,111.21,111.0,111.06,5400.0
2016-09-26 15:20:00,111.07,111.17,111.02,111.15,4100.0,111.07,111.17,111.02,111.15,4100.0
2016-09-26 15:30:00,111.15,111.25,111.08,111.13,3229.0,111.15,111.25,111.08,111.13,3229.0
2016-09-26 15:40:00,111.13,111.13,110.97,111.04,5125.0,111.13,111.13,110.97,111.04,5125.0
2016-09-26 15:50:00,111.01,111.08,110.89,110.96,15231.0,111.01,111.08,110.89,110.96,15231.0
2016-09-27 09:30:00,111.29,111.41,110.51,111.28,6376.0,111.29,111.41,110.51,111.28,6376.0
2016-09-27 09:40:00,111.29,111.29,110.64,111.0,9150.0,111.29,111.29,110.64,111.0,9150.0
2016-09-27 09:50:00,111.02,111.57,110.74,111.48,3279.0,111.02,111.57,110.74,111.48,3279.0
2016-09-27 10:00:00,111.59,111.83,111.47,111.66,5800.0,111.59,111.83,111.47,111.66,5800.0
2016-09-27 10:10:00,111.64,111.87,111.59,111.75,3818.0,111.64,111.87,111.59,111.75,3818.0
2016-09-27 10:20:00,111.75,112.17,111.75,112.08,6084.0,111.75,112.17,111.75,112.08,6084.0
2016-09-27 10:30:00,112.11,112.13,111.85,111.91,4200.0,112.11,112.13,111.85,111.91,4200.0
2016-09-27 10:40:00,111.83,112.14,111.79,112.11,5336.0,111.83,112.14,111.79,112.11,5336.0
2016-09-27 10:50:00,112.05,112.25,112.05,112.1,7400.0,112.05,112.25,112.05,112.1,7400.0
2016-09-27 11:00:00,112.05,112.37,112.05,112.37,8637.0,112.05,112.37,112.05,112.37,8637.0
2016-09-27 11:10:00,112.38,112.84,112.38,112.72,17342.0,112.38,112.84,112.38,112.72,17342.0
2016-09-27 11:20:00,112.77,113.13,112.69,113.1,10559.0,112.77,113.13,112.69,113.1,10559.0
2016-09-27 11:30:00,113.17,113.36,113.15,113.33,10356.0,113.17,113.36,113.15,113.33,10356.0
2016-09-27 11:40:00,113.36,113.37,113.06,113.11,9054.0,113.36,113.37,113.06,113.11,9054.0
2016-09-27 11:50:00,113.06,113.12,112.82,112.88,6600.0,113.06,113.12,112.82,112.88,6600.0
2016-09-27 12:00:00,112.84,113.03,112.84,113.03,8060.0,112.84,113.03,112.84,113.03,8060.0
2016-09-27 12:10:00,112.97,113.03,112.86,112.9,5612.0,112.97,113.03,112.86,112.9,5612.0
2016-09-27 12:20:00,112.9,113.31,112.89,113.31,5162.0,112.9,113.31,112.89,113.31,5162.0
2016-09-27 12:30:00,113.31,113.33,113.21,113.31,5800.0,113.31,113.33,113.21,113.31,5800.0
2016-09-27 12:40:00,113.3,113.45,113.3,113.45,2200.0,113.3,113.45,113.3,113.45,2200.0
2016-09-27 12:50:00,113.41,113.5,113.28,113.39,10059.0,113.41,113.5,113.28,113.39,10059.0
2016-09-27 13:00:00,113.35,113.63,113.35,113.59,4495.0,113.35,113.63,113.35,113.59,4495.0
2016-09-27 13:10:00,113.59,113.59,113.25,113.38,7949.0,113.59,113.59,113.25,113.38,7949.0
2016-09-27 13:20:00,113.43,113.8,113.43,113.8,4186.0,113.43,113.8,113.43,113.8,4186.0
2016-09-27 13:30:00,113.72,113.92,113.72,113.92,6467.0,113.72,113.92,113.72,113.92,6467.0
2016-09-27 13:40:00,113.9,113.98,113.74,113.74,5281.0,113.9,113.98,113.74,113.74,5281.0
2016-09-27 13:50:00,113.77,113.77,113.54,113.54,5119.0,113.77,113.77,113.54,113.54,5119.0
2016-09-27 14:00:00,113.53,113.54,113.32,113.38,5918.0,113.53,113.54,113.32,113.38,5918.0
2016-09-27 14:10:00,113.38,113.58,113.3,113.58,3369.0,113.38,113.58,113.3,113.58,3369.0
2016-09-27 14:20:00,113.58,113.58,113.43,113.46,5200.0,113.58,113.58,113.43,113.46,5200.0
2016-09-27 14:30:00,113.45,113.5,113.24,113.26,7963.0,113.45,113.5,113.24,113.26,7963.0
2016-09-27 14:40:00,113.24,113.24,113.07,113.09,3015.0,113.24,113.24,113.07,113.09,3015.0
2016-09-27 14:50:00,113.11,113.31,113.07,113.31,8732.0,113.11,113.31,113.07,113.31,8732.0
2016-09-27 15:00:00,113.27,113.32,113.18,113.29,5471.0,113.27,113.32,113.18,113.29,5471.0
2016-09-27 15:10:00,113.29,113.35,113.2,113.35,7673.0,113.29,113.35,113.2,113.35,7673.0
2016-09-27 15:20:00,113.34,113.36,113.18,113.22,11858.0,113.34,113.36,113.18,113.22,11858.0
2016-09-27 15:30:00,113.21,113.24,113.11,113.24,8455.0,113.21,113.24,113.11,113.24,8455.0
2016-09-27 15:40:00,113.28,113.3,113.12,113.25,20670.0,113.28,113.3,113.12,113.25,20670.0
2016-09-27 15:50:00,113.26,113.32,113.15,113.26,31418.0,113.26,113.32,113.15,113.26,31418.0
2016-09-28 09:30:00,113.36,113.36,113.27,113.31,1773.0,113.36,113.36,113.27,113.31,1773.0
2016-09-28 09:40:00,113.32,113.32,112.94,113.09,3523.0,113.32,113.32,112.94,113.09,3523.0
2016-09-28 09:50:00,113.23,113.28,112.86,112.98,3494.0,113.23,113.28,112.86,112.98,3494.0
2016-09-28 10:00:00,113.05,113.19,112.89,112.98,3200.0,113.05,113.19,112.89,112.98,3200.0
2016-09-28 10:10:00,112.83,112.87,112.67,112.67,3260.0,112.83,112.87,112.67,112.67,3260.0
2016-09-28 10:20:00,112.77,112.77,112.58,112.69,2879.0,112.77,112.77,112.58,112.69,2879.0
2016-09-28 10:30:00,112.75,112.98,112.7,112.7,1969.0,112.75,112.98,112.7,112.7,1969.0
2016-09-28 10:40:00,112.69,112.81,112.65,112.7,2200.0,112.69,112.81,112.65,112.7,2200.0
2016-09-28 10:50:00,112.69,112.85,112.57,112.64,4951.0,112.69,112.85,112.57,112.64,4951.0
2016-09-28 11:00:00,112.63,112.64,112.32,112.6,6000.0,112.63,112.64,112.32,112.6,6000.0
2016-09-28 11:10:00,112.51,112.81,112.5,112.76,1950.0,112.51,112.81,112.5,112.76,1950.0
2016-09-28 11:20:00,112.77,112.9,112.75,112.76,1550.0,112.77,112.9,112.75,112.76,1550.0
2016-09-28 11:30:00,112.7,112.71,112.53,112.66,3100.0,112.7,112.71,112.53,112.66,3100.0
2016-09-28 11:40:00,112.6,112.61,112.45,112.57,1800.0,112.6,112.61,112.45,112.57,1800.0
2016-09-28 11:50:00,112.52,112.68,112.51,112.66,1200.0,112.52,112.68,112.51,112.66,1200.0
2016-09-28 12:00:00,112.75,112.77,112.66,112.7,1000.0,112.75,112.77,112.66,112.7,1000.0
2016-09-28 12:10:00,112.64,112.95,112.56,112.79,3400.0,112.64,112.95,112.56,112.79,3400.0
2016-09-28 12:20:00,112.73,112.74,112.58,112.6,2300.0,112.73,112.74,112.58,112.6,2300.0
2016-09-28 12:30:00,112.69,112.8,112.62,112.79,8998.0,112.69,112.8,112.62,112.79,8998.0
2016-09-28 12:40:00,112.81,113.05,112.78,112.95,4047.0,112.81,113.05,112.78,112.95,4047.0
2016-09-28 12:50:00,112.87,112.87,112.72,112.72,4079.0,112.87,112.87,112.72,112.72,4079.0
2016-09-28 13:00:00,112.64,112.65,112.5,112.57,2000.0,112.64,112.65,112.5,112.57,2000.0
2016-09-28 13:10:00,112.57,112.57,112.38,112.38,3526.0,112.57,112.57,112.38,112.38,3526.0
2016-09-28 13:20:00,112.45,112.48,112.34,112.44,2700.0,112.45,112.48,112.34,112.44,2700.0
2016-09-28 13:30:00,112.45,112.65,112.41,112.58,2315.0,112.45,112.65,112.41,112.58,2315.0
2016-09-28 13:40:00,112.61,112.63,112.44,112.49,6905.0,112.61,112.63,112.44,112.49,6905.0
2016-09-28 13:50:00,112.51,112.67,112.46,112.67,4277.0,112.51,112.67,112.46,112.67,4277.0
2016-09-28 14:00:00,112.78,112.88,112.58,112.58,2846.0,112.78,112.88,112.58,112.58,2846.0
2016-09-28 14:10:00,112.59,112.8,112.59,112.8,3318.0,112.59,112.8,112.59,112.8,3318.0
2016-09-28 14:20:00,112.78,112.95,112.71,112.72,4922.0,112.78,112.95,112.71,112.72,4922.0
2016-09-28 14:30:00,112.74,112.93,112.71,112.75,3100.0,112.74,112.93,112.71,112.75,3100.0
2016-09-28 14:40:00,112.83,112.99,112.83,112.9,2961.0,112.83,112.99,112.83,112.9,2961.0
2016-09-28 14:50:00,113.0,113.0,112.81,112.88,2900.0,113.0,113.0,112.81,112.88,2900.0
2016-09-28 15:00:00,112.95,112.95,112.75,112.75,5191.0,112.95,112.95,112.75,112.75,5191.0
2016-09-28 15:10:00,112.76,112.92,112.74,112.89,4594.0,112.76,112.92,112.74,112.89,4594.0
2016-09-28 15:20:00,112.95,113.06,112.86,112.97,4137.0,112.95,113.06,112.86,112.97,4137.0
2016-09-28 15:30:00,113.03,113.13,112.95,113.13,5059.0,113.03,113.13,112.95,113.13,5059.0
2016-09-28 15:40:00,113.13,113.38,113.13,113.38,8706.0,113.13,113.38,113.13,113.38,8706.0
2016-09-28 15:50:00,113.37,113.52,113.29,113.39,42818.0,113.37,113.52,113.29,113.39,42818.0
2016-09-29 09:30:00,112.94,113.29,112.35,112.35,4681.0,112.94,113.29,112.35,112.35,4681.0
2016-09-29 09:40:00,112.39,112.61,112.1,112.18,10600.0,112.39,112.61,112.1,112.18,10600.0
2016-09-29 09:50:00,112.07,112.98,112.05,112.82,7144.0,112.07,112.98,112.05,112.82,7144.0
2016-09-29 10:00:00,112.98,112.98,112.03,112.03,5800.0,112.98,112.98,112.03,112.03,5800.0
2016-09-29 10:10:00,112.13,112.44,112.0,112.44,5660.0,112.13,112.44,112.0,112.44,5660.0
2016-09-29 10:20:00,112.44,112.55,112.3,112.3,2900.0,112.44,112.55,112.3,112.3,2900.0
2016-09-29 10:30:00,112.31,112.48,112.24,112.43,5275.0,112.31,112.48,112.24,112.43,5275.0
2016-09-29 10:40:00,112.44,112.44,112.12,112.2,3339.0,112.44,112.44,112.12,112.2,3339.0
2016-09-29 10:50:00,112.19,112.55,112.1,112.4,23277.0,112.19,112.55,112.1,112.4,23277.0
2016-09-29 11:00:00,112.3,112.35,112.15,112.18,6701.0,112.3,112.35,112.15,112.18,6701.0
2016-09-29 11:10:00,112.16,112.16,111.75,111.91,8650.0,112.16,112.16,111.75,111.91,8650.0
2016-09-29 11:20:00,112.06,112.35,112.06,112.29,3250.0,112.06,112.35,112.06,112.29,3250.0
2016-09-29 11:30:00,112.32,112.35,112.18,112.32,3832.0,112.32,112.35,112.18,112.32,3832.0
2016-09-29 11:40:00,112.34,112.41,112.26,112.26,2000.0,112.34,112.41,112.26,112.26,2000.0
2016-09-29 11:50:00,112.25,112.31,112.08,112.14,4800.0,112.25,112.31,112.08,112.14,4800.0
2016-09-29 12:00:00,112.14,112.22,112.13,112.15,6227.0,112.14,112.22,112.13,112.15,6227.0
2016-09-29 12:10:00,112.16,112.2,112.07,112.2,5046.0,112.16,112.2,112.07,112.2,5046.0
2016-09-29 12:20:00,112.22,112.47,112.19,112.33,2500.0,112.22,112.47,112.19,112.33,2500.0
2016-09-29 12:30:00,112.3,112.34,112.2,112.34,4400.0,112.3,112.34,112.2,112.34,4400.0
2016-09-29 12:40:00,112.31,112.31,112.07,112.07,7108.0,112.31,112.31,112.07,112.07,7108.0
2016-09-29 12:50:00,111.96,111.96,111.57,111.79,9000.0,111.96,111.96,111.57,111.79,9000.0
2016-09-29 13:00:00,111.71,111.86,111.53,111.86,7382.0,111.71,111.86,111.53,111.86,7382.0
2016-09-29 13:10:00,111.86,112.11,111.76,111.78,6391.0,111.86,112.11,111.76,111.78,6391.0
2016-09-29 13:20:00,111.83,111.92,111.71,111.72,2991.0,111.83,111.92,111.71,111.72,2991.0
2016-09-29 13:30:00,111.71,111.87,111.69,111.75,2500.0,111.71,111.87,111.69,111.75,2500.0
2016-09-29 13:40:00,111.66,111.74,111.51,111.66,5768.0,111.66,111.74,111.51,111.66,5768.0
2016-09-29 13:50:00,111.5,111.5,111.27,111.42,3322.0,111.5,111.5,111.27,111.42,3322.0
2016-09-29 14:00:00,111.33,111.77,111.33,111.77,5000.0,111.33,111.77,111.33,111.77,5000.0
2016-09-29 14:10:00,111.76,111.92,111.67,111.91,4500.0,111.76,111.92,111.67,111.91,4500.0
2016-09-29 14:20:00,111.89,112.14,111.77,112.14,6000.0,111.89,112.14,111.77,112.14,6000.0
2016-09-29 14:30:00,112.19,112.28,112.06,112.21,5953.0,112.19,112.28,112.06,112.21,5953.0
2016-09-29 14:40:00,112.19,112.44,112.06,112.39,11377.0,112.19,112.44,112.06,112.39,11377.0
2016-09-29 14:50:00,112.38,112.39,112.18,112.2,5785.0,112.38,112.39,112.18,112.2,5785.0
2016-09-29 15:00:00,112.17,112.23,111.91,111.98,7669.0,112.17,112.23,111.91,111.98,7669.0
2016-09-29 15:10:00,111.97,112.0,111.74,111.78,7889.0,111.97,112.0,111.74,111.78,7889.0
2016-09-29 15:20:00,111.72,111.87,111.62,111.8,9900.0,111.72,111.87,111.62,111.8,9900.0
2016-09-29 15:30:00,111.76,112.02,111.73,111.98,8290.0,111.76,112.02,111.73,111.98,8290.0
2016-09-29 15:40:00,111.96,112.05,111.88,111.95,6049.0,111.96,112.05,111.88,111.95,6049.0
2016-09-29 15:50:00,111.96,112.07,111.84,111.88,21471.0,111.96,112.07,111.84,111.88,21471.0
2016-09-30 09:30:00,111.98,112.63,111.64,112.07,5168.0,111.98,112.63,111.64,112.07,5168.0
2016-09-30 09:40:00,111.93,112.29,111.57,111.81,7250.0,111.93,112.29,111.57,111.81,7250.0
2016-09-30 09:50:00,111.9,111.9,111.57,111.61,5600.0,111.9,111.9,111.57,111.61,5600.0
2016-09-30 10:00:00,111.65,112.13,111.65,112.13,3500.0,111.65,112.13,111.65,112.13,3500.0
2016-09-30 10:10:00,112.23,112.24,112.0,112.0,2700.0,112.23,112.24,112.0,112.0,2700.0
2016-09-30 10:20:00,112.1,112.57,111.97,112.57,3887.0,112.1,112.57,111.97,112.57,3887.0
2016-09-30 10:30:00,112.4,112.75,112.31,112.48,9102.0,112.4,112.75,112.31,112.48,9102.0
2016-09-30 10:40:00,112.62,112.67,112.4,112.46,5602.0,112.62,112.67,112.4,112.46,5602.0
2016-09-30 10:50:00,112.63,112.63,112.41,112.61,3800.0,112.63,112.63,112.41,112.61,3800.0
2016-09-30 11:00:00,112.69,113.01,112.67,112.78,9525.0,112.69,113.01,112.67,112.78,9525.0
2016-09-30 11:10:00,112.86,113.22,112.85,113.02,5392.0,112.86,113.22,112.85,113.02,5392.0
2016-09-30 11:20:00,113.11,113.12,112.73,112.74,15364.0,113.11,113.12,112.73,112.74,15364.0
2016-09-30 11:30:00,112.72,112.8,112.5,112.5,8495.0,112.72,112.8,112.5,112.5,8495.0
2016-09-30 11:40:00,112.45,112.69,112.41,112.69,7037.0,112.45,112.69,112.41,112.69,7037.0
2016-09-30 11:50:00,112.69,112.69,112.4,112.45,6371.0,112.69,112.69,112.4,112.45,6371.0
2016-09-30 12:00:00,112.48,112.57,112.48,112.49,3001.0,112.48,112.57,112.48,112.49,3001.0
2016-09-30 12:10:00,112.45,112.62,112.43,112.62,2800.0,112.45,112.62,112.43,112.62,2800.0
2016-09-30 12:20:00,112.65,112.82,112.62,112.82,3200.0,112.65,112.82,112.62,112.82,3200.0
2016-09-30 12:30:00,112.78,112.94,112.78,112.93,3313.0,112.78,112.94,112.78,112.93,3313.0
2016-09-30 12:40:00,112.91,112.92,112.69,112.7,2940.0,112.91,112.92,112.69,112.7,2940.0
2016-09-30 12:50:00,112.75,112.76,112.65,112.74,2500.0,112.75,112.76,112.65,112.74,2500.0
2016-09-30 13:00:00,112.69,112.79,112.6,112.67,3200.0,112.69,112.79,112.6,112.67,3200.0
2016-09-30 13:10:00,112.58,112.68,112.53,112.61,4200.0,112.58,112.68,112.53,112.61,4200.0
2016-09-30 13:20:00,112.6,112.61,112.52,112.54,2200.0,112.6,112.61,112.52,112.54,2200.0
2016-09-30 13:30:00,112.51,112.52,112.34,112.45,4426.0,112.51,112.52,112.34,112.45,4426.0
2016-09-30 13:40:00,112.46,112.64,112.41,112.59,3800.0,112.46,112.64,112.41,112.59,3800.0
2016-09-30 13:50:00,112.62,112.62,112.44,112.6,2900.0,112.62,112.62,112.44,112.6,2900.0
2016-09-30 14:00:00,112.58,112.58,112.41,112.46,4010.0,112.58,112.58,112.41,112.46,4010.0
2016-09-30 14:10:00,112.42,112.66,112.42,112.48,6254.0,112.42,112.66,112.42,112.48,6254.0
2016-09-30 14:20:00,112.51,112.6,112.48,112.59,2981.0,112.51,112.6,112.48,112.59,2981.0
2016-09-30 14:30:00,112.61,112.71,112.53,112.7,3410.0,112.61,112.71,112.53,112.7,3410.0
2016-09-30 14:40:00,112.7,112.81,112.69,112.81,1365.0,112.7,112.81,112.69,112.81,1365.0
2016-09-30 14:50:00,112.81,112.84,112.75,112.77,2500.0,112.81,112.84,112.75,112.77,2500.0
2016-09-30 15:00:00,112.79,112.82,112.67,112.69,4500.0,112.79,112.82,112.67,112.69,4500.0
2016-09-30 15:10:00,112.68,112.89,112.68,112.87,4387.0,112.68,112.89,112.68,112.87,4387.0
2016-09-30 15:20:00,112.87,112.92,112.84,112.84,3388.0,112.87,112.92,112.84,112.84,3388.0
2016-09-30 15:30:00,112.86,113.07,112.86,113.04,6984.0,112.86,113.07,112.86,113.04,6984.0
2016-09-30 15:40:00,113.03,113.1,112.99,113.06,9341.0,113.03,113.1,112.99,113.06,9341.0
2016-09-30 15:50:00,113.06,113.11,112.69,112.71,39792.0,113.06,113.11,112.69,112.71,39792.0
2016-10-03 09:30:00,112.37,113.27,112.2,112.2,6895.0,112.37,113.27,112.2,112.2,6895.0
2016-10-03 09:40:00,112.24,112.64,112.14,112.44,5300.0,112.24,112.64,112.14,112.44,5300.0
2016-10-03 09:50:00,112.43,112.65,112.07,112.51,14417.0,112.43,112.65,112.07,112.51,14417.0
2016-10-03 10:00:00,112.55,112.77,112.13,112.41,10200.0,112.55,112.77,112.13,112.41,10200.0
2016-10-03 10:10:00,112.46,112.91,112.35,112.91,14711.0,112.46,112.91,112.35,112.91,14711.0
2016-10-03 10:20:00,112.92,112.92,112.46,112.56,19242.0,112.92,112.92,112.46,112.56,19242.0
2016-10-03 10:30:00,112.55,112.58,112.35,112.42,7567.0,112.55,112.58,112.35,112.42,7567.0
2016-10-03 10:40:00,112.36,112.55,112.28,112.55,9079.0,112.36,112.55,112.28,112.55,9079.0
2016-10-03 10:50:00,112.61,112.87,112.56,112.87,7468.0,112.61,112.87,112.56,112.87,7468.0
2016-10-03 11:00:00,112.79,112.8,112.47,112.51,10211.0,112.79,112.8,112.47,112.51,10211.0
2016-10-03 11:10:00,112.59,112.83,112.57,112.57,4989.0,112.59,112.83,112.57,112.57,4989.0
2016-10-03 11:20:00,112.6,112.86,112.55,112.56,7024.0,112.6,112.86,112.55,112.56,7024.0
2016-10-03 11:30:00,112.53,112.63,112.43,112.55,5300.0,112.53,112.63,112.43,112.55,5300.0
2016-10-03 11:40:00,112.5,112.92,112.43,112.8,8000.0,112.5,112.92,112.43,112.8,8000.0
2016-10-03 11:50:00,112.75,112.82,112.54,112.82,4235.0,112.75,112.82,112.54,112.82,4235.0
2016-10-03 12:00:00,112.77,112.82,112.58,112.82,2500.0,112.77,112.82,112.58,112.82,2500.0
2016-10-03 12:10:00,112.85,112.86,112.63,112.83,4432.0,112.85,112.86,112.63,112.83,4432.0
2016-10-03 12:20:00,112.71,112.82,112.55,112.68,7717.0,112.71,112.82,112.55,112.68,7717.0
2016-10-03 12:30:00,112.67,112.78,112.45,112.68,4450.0,112.67,112.78,112.45,112.68,4450.0
2016-10-03 12:40:00,112.73,112.92,112.73,112.92,1900.0,112.73,112.92,112.73,112.92,1900.0
2016-10-03 12:50:00,112.84,112.93,112.71,112.88,5526.0,112.84,112.93,112.71,112.88,5526.0
2016-10-03 13:00:00,112.93,113.06,112.77,112.86,3050.0,112.93,113.06,112.77,112.86,3050.0
2016-10-03 13:10:00,112.79,112.9,112.65,112.89,2400.0,112.79,112.9,112.65,112.89,2400.0
2016-10-03 13:20:00,112.89,112.94,112.71,112.83,3974.0,112.89,112.94,112.71,112.83,3974.0
2016-10-03 13:30:00,112.83,113.03,112.79,113.03,5230.0,112.83,113.03,112.79,113.03,5230.0
2016-10-03 13:40:00,113.06,113.14,112.89,113.04,3601.0,113.06,113.14,112.89,113.04,3601.0
2016-10-03 13:50:00,113.15,113.15,112.99,113.14,6037.0,113.15,113.15,112.99,113.14,6037.0
2016-10-03 14:00:00,113.17,113.18,112.97,113.01,4761.0,113.17,113.18,112.97,113.01,4761.0
2016-10-03 14:10:00,113.06,113.09,112.9,112.9,3900.0,113.06,113.09,112.9,112.9,3900.0
2016-10-03 14:20:00,112.9,113.0,112.88,112.88,3300.0,112.9,113.0,112.88,112.88,3300.0
2016-10-03 14:30:00,112.88,113.17,112.86,113.0,8285.0,112.88,113.17,112.86,113.0,8285.0
2016-10-03 14:40:00,112.94,113.01,112.88,112.96,4252.0,112.94,113.01,112.88,112.96,4252.0
2016-10-03 14:50:00,112.92,113.06,112.85,113.06,8600.0,112.92,113.06,112.85,113.06,8600.0
2016-10-03 15:00:00,113.07,113.07,112.81,112.85,5544.0,113.07,113.07,112.81,112.85,5544.0
2016-10-03 15:10:00,112.89,113.01,112.88,113.01,4200.0,112.89,113.01,112.88,113.01,4200.0
2016-10-03 15:20:00,112.98,113.07,112.95,113.06,5400.0,112.98,113.07,112.95,113.06,5400.0
2016-10-03 15:30:00,113.02,113.25,113.0,113.16,13560.0,113.02,113.25,113.0,113.16,13560.0
2016-10-03 15:40:00,113.17,113.23,113.03,113.13,13318.0,113.17,113.23,113.03,113.13,13318.0
2016-10-03 15:50:00,113.09,113.17,112.94,113.08,30044.0,113.09,113.17,112.94,113.08,30044.0
2016-10-04 09:30:00,112.92,113.81,112.92,113.64,8895.0,112.92,113.81,112.92,113.64,8895.0
2016-10-04 09:40:00,113.52,113.61,113.29,113.56,5550.0,113.52,113.61,113.29,113.56,5550.0
2016-10-04 09:50:00,113.54,113.64,112.22,112.96,55717.0,113.54,113.64,112.22,112.96,55717.0
2016-10-04 10:00:00,112.96,113.5,112.9,112.9,5769.0,112.96,113.5,112.9,112.9,5769.0
2016-10-04 10:10:00,112.85,112.85,112.29,112.56,11030.0,112.85,112.85,112.29,112.56,11030.0
2016-10-04 10:20:00,112.56,112.68,112.22,112.27,7925.0,112.56,112.68,112.22,112.27,7925.0
2016-10-04 10:30:00,112.6,113.08,112.49,113.08,2800.0,112.6,113.08,112.49,113.08,2800.0
2016-10-04 10:40:00,113.02,113.18,112.95,113.13,5403.0,113.02,113.18,112.95,113.13,5403.0
2016-10-04 10:50:00,113.03,113.27,112.83,113.02,13325.0,113.03,113.27,112.83,113.02,13325.0
2016-10-04 11:00:00,113.01,113.07,112.75,112.95,8889.0,113.01,113.07,112.75,112.95,8889.0
2016-10-04 11:10:00,112.85,112.95,112.49,112.49,28599.0,112.85,112.95,112.49,112.49,28599.0
2016-10-04 11:20:00,112.57,112.71,112.46,112.46,2000.0,112.57,112.71,112.46,112.46,2000.0
2016-10-04 11:30:00,112.43,112.66,112.3,112.41,3900.0,112.43,112.66,112.3,112.41,3900.0
2016-10-04 11:40:00,112.4,112.52,112.34,112.52,3436.0,112.4,112.52,112.34,112.52,3436.0
2016-10-04 11:50:00,112.52,112.67,112.46,112.48,9092.0,112.52,112.67,112.46,112.48,9092.0
2016-10-04 12:00:00,112.48,112.56,112.22,112.32,6254.0,112.48,112.56,112.22,112.32,6254.0
2016-10-04 12:10:00,112.38,112.56,112.32,112.56,1525.0,112.38,112.56,112.32,112.56,1525.0
2016-10-04 12:20:00,112.51,112.51,112.34,112.47,3210.0,112.51,112.51,112.34,112.47,3210.0
2016-10-04 12:30:00,112.57,112.74,112.53,112.74,16087.0,112.57,112.74,112.53,112.74,16087.0
2016-10-04 12:40:00,112.67,112.79,112.57,112.73,13353.0,112.67,112.79,112.57,112.73,13353.0
2016-10-04 12:50:00,112.75,112.79,112.6,112.73,4800.0,112.75,112.79,112.6,112.73,4800.0
2016-10-04 13:00:00,112.72,112.75,112.64,112.71,10766.0,112.72,112.75,112.64,112.71,10766.0
2016-10-04 13:10:00,112.71,112.73,112.58,112.68,3560.0,112.71,112.73,112.58,112.68,3560.0
2016-10-04 13:20:00,112.73,112.73,112.46,112.5,14840.0,112.73,112.73,112.46,112.5,14840.0
2016-10-04 13:30:00,112.5,112.61,112.39,112.42,8858.0,112.5,112.61,112.39,112.42,8858.0
2016-10-04 13:40:00,112.52,112.71,112.48,112.57,3450.0,112.52,112.71,112.48,112.57,3450.0
2016-10-04 13:50:00,112.58,112.61,112.36,112.44,7686.0,112.58,112.61,112.36,112.44,7686.0
2016-10-04 14:00:00,112.45,112.68,112.35,112.57,9749.0,112.45,112.68,112.35,112.57,9749.0
2016-10-04 14:10:00,112.52,112.74,112.52,112.74,4418.0,112.52,112.74,112.52,112.74,4418.0
2016-10-04 14:20:00,112.65,112.76,112.45,112.45,17167.0,112.65,112.76,112.45,112.45,17167.0
2016-10-04 14:30:00,112.44,112.59,112.38,112.5,4611.0,112.44,112.59,112.38,112.5,4611.0
2016-10-04 14:40:00,112.45,112.57,112.33,112.45,7896.0,112.45,112.57,112.33,112.45,7896.0
2016-10-04 14:50:00,112.38,112.6,112.38,112.54,7439.0,112.38,112.6,112.38,112.54,7439.0
2016-10-04 15:00:00,112.52,112.68,112.48,112.65,7500.0,112.52,112.68,112.48,112.65,7500.0
2016-10-04 15:10:00,112.66,112.9,112.66,112.85,7544.0,112.66,112.9,112.66,112.85,7544.0
2016-10-04 15:20:00,112.85,113.09,112.8,113.03,10296.0,112.85,113.09,112.8,113.03,10296.0
2016-10-04 15:30:00,113.12,113.15,112.96,113.05,12418.0,113.12,113.15,112.96,113.05,12418.0
2016-10-04 15:40:00,113.07,113.18,112.93,112.94,18150.0,113.07,113.18,112.93,112.94,18150.0
2016-10-04 15:50:00,112.84,113.01,112.59,112.97,68721.0,112.84,113.01,112.59,112.97,68721.0
2016-10-05 09:30:00,112.95,113.3,112.74,112.84,8384.0,112.95,113.3,112.74,112.84,8384.0
2016-10-05 09:40:00,113.11,113.45,112.92,113.31,2700.0,113.11,113.45,112.92,113.31,2700.0
2016-10-05 09:50:00,113.26,113.39,113.08,113.13,22166.0,113.26,113.39,113.08,113.13,22166.0
2016-10-05 10:00:00,113.19,113.22,112.87,112.97,8109.0,113.19,113.22,112.87,112.97,8109.0
2016-10-05 10:10:00,113.0,113.2,112.86,112.9,6821.0,113.0,113.2,112.86,112.9,6821.0
2016-10-05 10:20:00,112.97,112.99,112.71,112.89,6582.0,112.97,112.99,112.71,112.89,6582.0
2016-10-05 10:30:00,112.89,113.08,112.85,112.97,5283.0,112.89,113.08,112.85,112.97,5283.0
2016-10-05 10:40:00,113.02,113.06,112.81,112.84,6154.0,113.02,113.06,112.81,112.84,6154.0
2016-10-05 10:50:00,112.79,112.89,112.68,112.69,5104.0,112.79,112.89,112.68,112.69,5104.0
2016-10-05 11:00:00,112.69,113.23,112.69,113.15,8438.0,112.69,113.23,112.69,113.15,8438.0
2016-10-05 11:10:00,113.19,113.27,113.09,113.22,2920.0,113.19,113.27,113.09,113.22,2920.0
2016-10-05 11:20:00,113.17,113.33,112.99,113.3,32883.0,113.17,113.33,112.99,113.3,32883.0
2016-10-05 11:30:00,113.27,113.47,113.24,113.47,2500.0,113.27,113.47,113.24,113.47,2500.0
2016-10-05 11:40:00,113.47,113.69,113.46,113.62,6300.0,113.47,113.69,113.46,113.62,6300.0
2016-10-05 11:50:00,113.57,113.57,113.44,113.44,3000.0,113.57,113.57,113.44,113.44,3000.0
2016-10-05 12:00:00,113.43,113.69,113.42,113.62,5508.0,113.43,113.69,113.42,113.62,5508.0
2016-10-05 12:10:00,113.63,113.63,113.43,113.46,2800.0,113.63,113.63,113.43,113.46,2800.0
2016-10-05 12:20:00,113.38,113.5,113.36,113.39,4200.0,113.38,113.5,113.36,113.39,4200.0
2016-10-05 12:30:00,113.44,113.44,113.26,113.3,7204.0,113.44,113.44,113.26,113.3,7204.0
2016-10-05 12:40:00,113.28,113.37,113.22,113.27,5528.0,113.28,113.37,113.22,113.27,5528.0
2016-10-05 12:50:00,113.28,113.33,113.14,113.16,3600.0,113.28,113.33,113.14,113.16,3600.0
2016-10-05 13:00:00,113.15,113.32,113.15,113.25,5152.0,113.15,113.32,113.15,113.25,5152.0
2016-10-05 13:10:00,113.22,113.25,113.13,113.2,3700.0,113.22,113.25,113.13,113.2,3700.0
2016-10-05 13:20:00,113.2,113.28,113.2,113.28,5821.0,113.2,113.28,113.2,113.28,5821.0
2016-10-05 13:30:00,113.36,113.36,113.16,113.25,2689.0,113.36,113.36,113.16,113.25,2689.0
2016-10-05 13:40:00,113.24,113.24,113.13,113.19,3400.0,113.24,113.24,113.13,113.19,3400.0
2016-10-05 13:50:00,113.12,113.47,113.11,113.45,13583.0,113.12,113.47,113.11,113.45,13583.0
2016-10-05 14:00:00,113.44,113.56,113.44,113.47,5436.0,113.44,113.56,113.44,113.47,5436.0
2016-10-05 14:10:00,113.46,113.48,113.32,113.32,5504.0,113.46,113.48,113.32,113.32,5504.0
2016-10-05 14:20:00,113.32,113.33,113.11,113.11,8535.0,113.32,113.33,113.11,113.11,8535.0
2016-10-05 14:30:00,113.15,113.18,113.08,113.08,11585.0,113.15,113.18,113.08,113.08,11585.0
2016-10-05 14:40:00,113.12,113.23,113.07,113.22,4176.0,113.12,113.23,113.07,113.22,4176.0
2016-10-05 14:50:00,113.19,113.19,113.1,113.18,19506.0,113.19,113.19,113.1,113.18,19506.0
2016-10-05 15:00:00,113.16,113.24,113.13,113.14,5600.0,113.16,113.24,113.13,113.14,5600.0
2016-10-05 15:10:00,113.15,113.15,112.91,112.94,7176.0,113.15,113.15,112.91,112.94,7176.0
2016-10-05 15:20:00,112.9,112.9,112.68,112.68,6313.0,112.9,112.9,112.68,112.68,6313.0
2016-10-05 15:30:00,112.69,112.88,112.66,112.88,5920.0,112.69,112.88,112.66,112.88,5920.0
2016-10-05 15:40:00,112.84,112.86,112.77,112.79,22233.0,112.84,112.86,112.77,112.79,22233.0
2016-10-05 15:50:00,112.7,113.0,112.57,112.93,63812.0,112.7,113.0,112.57,112.93,63812.0
2016-10-06 09:30:00,112.9,113.17,112.65,112.97,4110.0,112.9,113.17,112.65,112.97,4110.0
2016-10-06 09:40:00,112.8,113.21,112.77,113.21,7842.0,112.8,113.21,112.77,113.21,7842.0
2016-10-06 09:50:00,113.3,113.32,113.03,113.16,4100.0,113.3,113.32,113.03,113.16,4100.0
2016-10-06 10:00:00,113.18,113.31,113.11,113.24,8691.0,113.18,113.31,113.11,113.24,8691.0
2016-10-06 10:10:00,113.26,113.67,113.26,113.67,12139.0,113.26,113.67,113.26,113.67,12139.0
2016-10-06 10:20:00,113.66,113.95,113.55,113.95,5810.0,113.66,113.95,113.55,113.95,5810.0
2016-10-06 10:30:00,113.9,114.03,113.81,113.91,5628.0,113.9,114.03,113.81,113.91,5628.0
2016-10-06 10:40:00,113.87,113.9,113.73,113.83,4923.0,113.87,113.9,113.73,113.83,4923.0
2016-10-06 10:50:00,113.83,113.97,113.77,113.81,2800.0,113.83,113.97,113.77,113.81,2800.0
2016-10-06 11:00:00,113.79,113.79,113.32,113.32,53113.0,113.79,113.79,113.32,113.32,53113.0
2016-10-06 11:10:00,113.33,113.59,113.33,113.36,4100.0,113.33,113.59,113.33,113.36,4100.0
2016-10-06 11:20:00,113.35,113.5,113.29,113.44,3602.0,113.35,113.5,113.29,113.44,3602.0
2016-10-06 11:30:00,113.45,113.48,113.27,113.42,4000.0,113.45,113.48,113.27,113.42,4000.0
2016-10-06 11:40:00,113.38,113.69,113.22,113.63,5100.0,113.38,113.69,113.22,113.63,5100.0
2016-10-06 11:50:00,113.67,113.8,113.67,113.71,3400.0,113.67,113.8,113.67,113.71,3400.0
2016-10-06 12:00:00,113.73,113.73,113.52,113.52,8000.0,113.73,113.73,113.52,113.52,8000.0
2016-10-06 12:10:00,113.48,113.49,113.27,113.31,2881.0,113.48,113.49,113.27,113.31,2881.0
2016-10-06 12:20:00,113.29,113.3,113.19,113.29,3200.0,113.29,113.3,113.19,113.29,3200.0
2016-10-06 12:30:00,113.24,113.45,113.2,113.39,7937.0,113.24,113.45,113.2,113.39,7937.0
2016-10-06 12:40:00,113.36,113.4,113.3,113.36,4495.0,113.36,113.4,113.3,113.36,4495.0
2016-10-06 12:50:00,113.32,113.81,113.31,113.76,88876.0,113.32,113.81,113.31,113.76,88876.0
2016-10-06 13:00:00,113.65,113.87,113.64,113.85,11680.0,113.65,113.87,113.64,113.85,11680.0
2016-10-06 13:10:00,113.79,114.0,113.69,113.88,24143.0,113.79,114.0,113.69,113.88,24143.0
2016-10-06 13:20:00,113.98,114.07,113.82,114.02,20085.0,113.98,114.07,113.82,114.02,20085.0
2016-10-06 13:30:00,114.02,114.05,113.81,113.81,7894.0,114.02,114.05,113.81,113.81,7894.0
2016-10-06 13:40:00,113.79,113.79,113.46,113.49,8923.0,113.79,113.79,113.46,113.49,8923.0
2016-10-06 13:50:00,113.44,113.47,113.31,113.31,4300.0,113.44,113.47,113.31,113.31,4300.0
2016-10-06 14:00:00,113.31,113.35,113.11,113.16,4839.0,113.31,113.35,113.11,113.16,4839.0
2016-10-06 14:10:00,113.06,113.14,113.03,113.07,6100.0,113.06,113.14,113.03,113.07,6100.0
2016-10-06 14:20:00,113.05,113.33,113.05,113.25,4106.0,113.05,113.33,113.05,113.25,4106.0
2016-10-06 14:30:00,113.14,113.22,112.98,113.12,7101.0,113.14,113.22,112.98,113.12,7101.0
2016-10-06 14:40:00,113.11,113.11,112.87,112.87,5000.0,113.11,113.11,112.87,112.87,5000.0
2016-10-06 14:50:00,112.87,113.0,112.87,112.93,4513.0,112.87,113.0,112.87,112.93,4513.0
2016-10-06 15:00:00,112.96,113.24,112.96,113.13,7588.0,112.96,113.24,112.96,113.13,7588.0
2016-10-06 15:10:00,113.13,113.21,112.99,113.0,6318.0,113.13,113.21,112.99,113.0,6318.0
2016-10-06 15:20:00,113.0,113.03,112.94,112.98,6789.0,113.0,113.03,112.94,112.98,6789.0
2016-10-06 15:30:00,112.94,113.07,112.94,113.05,12099.0,112.94,113.07,112.94,113.05,12099.0
2016-10-06 15:40:00,113.05,113.08,112.99,113.04,15753.0,113.05,113.08,112.99,113.04,15753.0
2016-10-06 15:50:00,113.05,113.14,112.97,113.08,33819.0,113.05,113.14,112.97,113.08,33819.0
2016-10-07 09:30:00,113.33,113.33,112.76,113.19,9873.0,113.33,113.33,112.76,113.19,9873.0
2016-10-07 09:40:00,113.3,113.3,112.83,112.85,10800.0,113.3,113.3,112.83,112.85,10800.0
2016-10-07 09:50:00,112.86,113.11,112.79,113.05,10629.0,112.86,113.11,112.79,113.05,10629.0
2016-10-07 10:00:00,112.91,113.11,112.89,113.04,7905.0,112.91,113.11,112.89,113.04,7905.0
2016-10-07 10:10:00,113.08,113.32,112.96,113.26,93384.0,113.08,113.32,112.96,113.26,93384.0
2016-10-07 10:20:00,113.27,113.94,113.26,113.94,9867.0,113.27,113.94,113.26,113.94,9867.0
2016-10-07 10:30:00,113.95,114.59,113.89,114.49,25938.0,113.95,114.59,113.89,114.49,25938.0
2016-10-07 10:40:00,114.42,114.92,114.42,114.82,7737.0,114.42,114.92,114.42,114.82,7737.0
2016-10-07 10:50:00,114.74,114.81,114.48,114.56,7019.0,114.74,114.81,114.48,114.56,7019.0
2016-10-07 11:00:00,114.6,114.61,114.34,114.53,8100.0,114.6,114.61,114.34,114.53,8100.0
2016-10-07 11:10:00,114.57,114.69,114.35,114.37,6457.0,114.57,114.69,114.35,114.37,6457.0
2016-10-07 11:20:00,114.36,114.5,114.35,114.43,8322.0,114.36,114.5,114.35,114.43,8322.0
2016-10-07 11:30:00,114.45,114.45,114.25,114.28,9483.0,114.45,114.45,114.25,114.28,9483.0
2016-10-07 11:40:00,114.27,114.33,114.09,114.33,7700.0,114.27,114.33,114.09,114.33,7700.0
2016-10-07 11:50:00,114.33,114.43,114.24,114.39,4499.0,114.33,114.43,114.24,114.39,4499.0
2016-10-07 12:00:00,114.41,114.49,114.23,114.24,4350.0,114.41,114.49,114.23,114.24,4350.0
2016-10-07 12:10:00,114.24,114.34,114.16,114.21,3100.0,114.24,114.34,114.16,114.21,3100.0
2016-10-07 12:20:00,114.14,114.32,114.14,114.32,1400.0,114.14,114.32,114.14,114.32,1400.0
2016-10-07 12:30:00,114.38,114.38,114.22,114.32,4098.0,114.38,114.38,114.22,114.32,4098.0
2016-10-07 12:40:00,114.27,114.42,114.27,114.42,700.0,114.27,114.42,114.27,114.42,700.0
2016-10-07 12:50:00,114.52,114.59,114.47,114.59,2700.0,114.52,114.59,114.47,114.59,2700.0
2016-10-07 13:00:00,114.62,114.64,114.25,114.35,6586.0,114.62,114.64,114.25,114.35,6586.0
2016-10-07 13:10:00,114.25,114.26,114.19,114.22,1000.0,114.25,114.26,114.19,114.22,1000.0
2016-10-07 13:20:00,114.27,114.63,114.22,114.63,4400.0,114.27,114.63,114.22,114.63,4400.0
2016-10-07 13:30:00,114.73,114.73,114.52,114.56,4155.0,114.73,114.73,114.52,114.56,4155.0
2016-10-07 13:40:00,114.63,114.67,114.52,114.65,2650.0,114.63,114.67,114.52,114.65,2650.0
2016-10-07 13:50:00,114.7,114.72,114.5,114.5,6200.0,114.7,114.72,114.5,114.5,6200.0
2016-10-07 14:00:00,114.53,114.62,114.37,114.47,7800.0,114.53,114.62,114.37,114.47,7800.0
2016-10-07 14:10:00,114.48,114.59,114.39,114.48,10969.0,114.48,114.59,114.39,114.48,10969.0
2016-10-07 14:20:00,114.49,114.75,114.45,114.75,7600.0,114.49,114.75,114.45,114.75,7600.0
2016-10-07 14:30:00,114.68,114.86,114.68,114.86,19900.0,114.68,114.86,114.68,114.86,19900.0
2016-10-07 14:40:00,114.87,115.16,114.84,115.07,13429.0,114.87,115.16,114.84,115.07,13429.0
2016-10-07 14:50:00,115.06,115.33,115.01,115.33,10485.0,115.06,115.33,115.01,115.33,10485.0
2016-10-07 15:00:00,115.29,115.33,115.19,115.26,16365.0,115.29,115.33,115.19,115.26,16365.0
2016-10-07 15:10:00,115.24,115.36,115.21,115.32,15656.0,115.24,115.36,115.21,115.32,15656.0
2016-10-07 15:20:00,115.3,115.49,115.3,115.46,19308.0,115.3,115.49,115.3,115.46,19308.0
2016-10-07 15:30:00,115.44,115.52,115.4,115.45,16359.0,115.44,115.52,115.4,115.45,16359.0
2016-10-07 15:40:00,115.44,115.44,115.18,115.18,14286.0,115.44,115.44,115.18,115.18,14286.0
2016-10-07 15:50:00,115.19,115.48,115.19,115.34,50486.0,115.19,115.48,115.19,115.34,50486.0
2016-10-10 09:30:00,115.47,116.23,115.45,115.66,7022.0,115.47,116.23,115.45,115.66,7022.0
2016-10-10 09:40:00,115.87,116.57,115.79,116.32,12400.0,115.87,116.57,115.79,116.32,12400.0
2016-10-10 09:50:00,116.42,116.74,116.29,116.5,5760.0,116.42,116.74,116.29,116.5,5760.0
2016-10-10 10:00:00,116.62,116.8,116.45,116.8,6130.0,116.62,116.8,116.45,116.8,6130.0
2016-10-10 10:10:00,116.85,117.12,116.75,117.0,5354.0,116.85,117.12,116.75,117.0,5354.0
2016-10-10 10:20:00,116.91,116.94,116.8,116.94,2739.0,116.91,116.94,116.8,116.94,2739.0
2016-10-10 10:30:00,116.99,117.28,116.98,117.28,12186.0,116.99,117.28,116.98,117.28,12186.0
2016-10-10 10:40:00,117.3,117.3,116.92,117.07,2417.0,117.3,117.3,116.92,117.07,2417.0
2016-10-10 10:50:00,117.11,117.33,117.05,117.33,5333.0,117.11,117.33,117.05,117.33,5333.0
2016-10-10 11:00:00,117.34,117.49,117.26,117.47,5672.0,117.34,117.49,117.26,117.47,5672.0
2016-10-10 11:10:00,117.54,117.66,117.45,117.6,8203.0,117.54,117.66,117.45,117.6,8203.0
2016-10-10 11:20:00,117.6,117.64,117.45,117.52,4557.0,117.6,117.64,117.45,117.52,4557.0
2016-10-10 11:30:00,117.55,117.66,117.5,117.66,3000.0,117.55,117.66,117.5,117.66,3000.0
2016-10-10 11:40:00,117.54,117.55,117.43,117.47,5620.0,117.54,117.55,117.43,117.47,5620.0
2016-10-10 11:50:00,117.48,117.58,117.46,117.53,5900.0,117.48,117.58,117.46,117.53,5900.0
2016-10-10 12:00:00,117.52,117.56,117.45,117.55,6289.0,117.52,117.56,117.45,117.55,6289.0
2016-10-10 12:10:00,117.56,117.61,117.48,117.56,3250.0,117.56,117.61,117.48,117.56,3250.0
2016-10-10 12:20:00,117.58,117.71,117.55,117.71,6700.0,117.58,117.71,117.55,117.71,6700.0
2016-10-10 12:30:00,117.7,117.7,117.56,117.65,1800.0,117.7,117.7,117.56,117.65,1800.0
2016-10-10 12:40:00,117.7,117.78,117.64,117.77,7051.0,117.7,117.78,117.64,117.77,7051.0
2016-10-10 12:50:00,117.73,117.84,117.63,117.67,8569.0,117.73,117.84,117.63,117.67,8569.0
2016-10-10 13:00:00,117.65,117.73,117.46,117.56,3950.0,117.65,117.73,117.46,117.56,3950.0
2016-10-10 13:10:00,117.5,117.5,117.32,117.32,900.0,117.5,117.5,117.32,117.32,900.0
2016-10-10 13:20:00,117.25,117.29,116.99,117.04,4797.0,117.25,117.29,116.99,117.04,4797.0
2016-10-10 13:30:00,117.06,117.15,117.02,117.02,2200.0,117.06,117.15,117.02,117.02,2200.0
2016-10-10 13:40:00,117.02,117.02,116.96,116.97,600.0,117.02,117.02,116.96,116.97,600.0
2016-10-10 13:50:00,116.98,117.06,116.9,116.95,3705.0,116.98,117.06,116.9,116.95,3705.0
2016-10-10 14:00:00,116.99,117.09,116.99,117.0,800.0,116.99,117.09,116.99,117.0,800.0
2016-10-10 14:10:00,117.06,117.11,117.0,117.07,1418.0,117.06,117.11,117.0,117.07,1418.0
2016-10-10 14:20:00,117.19,117.25,117.15,117.16,2500.0,117.19,117.25,117.15,117.16,2500.0
2016-10-10 14:30:00,117.09,117.2,117.09,117.12,1574.0,117.09,117.2,117.09,117.12,1574.0
2016-10-10 14:40:00,117.12,117.16,117.03,117.03,3983.0,117.12,117.16,117.03,117.03,3983.0
2016-10-10 14:50:00,117.11,117.25,117.01,117.22,3020.0,117.11,117.25,117.01,117.22,3020.0
2016-10-10 15:00:00,117.23,117.29,117.19,117.29,4880.0,117.23,117.29,117.19,117.29,4880.0
2016-10-10 15:10:00,117.23,117.29,117.2,117.29,2277.0,117.23,117.29,117.2,117.29,2277.0
2016-10-10 15:20:00,117.28,117.35,117.13,117.25,5268.0,117.28,117.35,117.13,117.25,5268.0
2016-10-10 15:30:00,117.28,117.29,117.16,117.25,5823.0,117.28,117.29,117.16,117.25,5823.0
2016-10-10 15:40:00,117.18,117.25,117.01,117.01,6231.0,117.18,117.25,117.01,117.01,6231.0
2016-10-10 15:50:00,117.01,117.12,116.92,117.02,22492.0,117.01,117.12,116.92,117.02,22492.0
2016-10-11 09:30:00,117.03,117.03,115.72,115.89,17404.0,117.03,117.03,115.72,115.89,17404.0
2016-10-11 09:40:00,115.87,116.1,115.27,115.27,3770.0,115.87,116.1,115.27,115.27,3770.0
2016-10-11 09:50:00,115.28,115.38,115.12,115.3,5379.0,115.28,115.38,115.12,115.3,5379.0
2016-10-11 10:00:00,115.33,115.45,115.03,115.15,4520.0,115.33,115.45,115.03,115.15,4520.0
2016-10-11 10:10:00,115.06,115.06,114.81,114.81,2900.0,115.06,115.06,114.81,114.81,2900.0
2016-10-11 10:20:00,114.74,114.86,114.65,114.66,4100.0,114.74,114.86,114.65,114.66,4100.0
2016-10-11 10:30:00,114.68,114.72,114.49,114.64,5215.0,114.68,114.72,114.49,114.64,5215.0
2016-10-11 10:40:00,114.6,114.72,114.45,114.55,6345.0,114.6,114.72,114.45,114.55,6345.0
2016-10-11 10:50:00,114.51,114.51,114.01,114.01,8189.0,114.51,114.51,114.01,114.01,8189.0
2016-10-11 11:00:00,114.0,114.0,113.83,113.83,2800.0,114.0,114.0,113.83,113.83,2800.0
2016-10-11 11:10:00,113.82,113.92,113.61,113.69,3500.0,113.82,113.92,113.61,113.69,3500.0
2016-10-11 11:20:00,113.75,113.82,113.59,113.59,2708.0,113.75,113.82,113.59,113.59,2708.0
2016-10-11 11:30:00,113.63,113.65,113.46,113.6,7263.0,113.63,113.65,113.46,113.6,7263.0
2016-10-11 11:40:00,113.61,113.76,113.45,113.6,7400.0,113.61,113.76,113.45,113.6,7400.0
2016-10-11 11:50:00,113.54,113.76,113.52,113.74,4888.0,113.54,113.76,113.52,113.74,4888.0
2016-10-11 12:00:00,113.76,113.78,113.48,113.53,5769.0,113.76,113.78,113.48,113.53,5769.0
2016-10-11 12:10:00,113.48,113.55,113.44,113.53,2832.0,113.48,113.55,113.44,113.53,2832.0
2016-10-11 12:20:00,113.58,113.66,113.48,113.65,4000.0,113.58,113.66,113.48,113.65,4000.0
2016-10-11 12:30:00,113.65,113.65,113.5,113.57,6270.0,113.65,113.65,113.5,113.57,6270.0
2016-10-11 12:40:00,113.66,113.7,113.42,113.48,6436.0,113.66,113.7,113.42,113.48,6436.0
2016-10-11 12:50:00,113.43,113.49,113.31,113.36,5286.0,113.43,113.49,113.31,113.36,5286.0
2016-10-11 13:00:00,113.3,113.33,113.17,113.25,5704.0,113.3,113.33,113.17,113.25,5704.0
2016-10-11 13:10:00,113.23,113.24,112.98,113.01,8950.0,113.23,113.24,112.98,113.01,8950.0
2016-10-11 13:20:00,113.01,113.16,113.01,113.13,4925.0,113.01,113.16,113.01,113.13,4925.0
2016-10-11 13:30:00,113.08,113.16,112.93,113.01,8247.0,113.08,113.16,112.93,113.01,8247.0
2016-10-11 13:40:00,113.0,113.0,112.75,112.75,4950.0,113.0,113.0,112.75,112.75,4950.0
2016-10-11 13:50:00,112.75,112.81,112.62,112.62,8297.0,112.75,112.81,112.62,112.62,8297.0
2016-10-11 14:00:00,112.7,112.8,112.67,112.8,6783.0,112.7,112.8,112.67,112.8,6783.0
2016-10-11 14:10:00,112.78,112.78,112.45,112.59,9503.0,112.78,112.78,112.45,112.59,9503.0
2016-10-11 14:20:00,112.57,112.77,112.57,112.66,6560.0,112.57,112.77,112.57,112.66,6560.0
2016-10-11 14:30:00,112.71,112.78,112.61,112.75,5400.0,112.71,112.78,112.61,112.75,5400.0
2016-10-11 14:40:00,112.77,112.91,112.72,112.86,4590.0,112.77,112.91,112.72,112.86,4590.0
2016-10-11 14:50:00,112.86,113.0,112.75,112.89,4672.0,112.86,113.0,112.75,112.89,4672.0
2016-10-11 15:00:00,112.96,112.96,112.8,112.86,5345.0,112.96,112.96,112.8,112.86,5345.0
2016-10-11 15:10:00,112.83,113.01,112.81,112.97,4300.0,112.83,113.01,112.81,112.97,4300.0
2016-10-11 15:20:00,112.96,113.05,112.84,112.9,11250.0,112.96,113.05,112.84,112.9,11250.0
2016-10-11 15:30:00,112.92,112.94,112.8,112.91,17992.0,112.92,112.94,112.8,112.91,17992.0
2016-10-11 15:40:00,112.89,112.93,112.78,112.93,11021.0,112.89,112.93,112.78,112.93,11021.0
2016-10-11 15:50:00,112.93,112.99,112.78,112.84,25384.0,112.93,112.99,112.78,112.84,25384.0
2016-10-12 09:30:00,113.14,113.73,112.69,112.98,9791.0,113.14,113.73,112.69,112.98,9791.0
2016-10-12 09:40:00,112.91,113.14,112.81,112.81,11208.0,112.91,113.14,112.81,112.81,11208.0
2016-10-12 09:50:00,112.95,113.08,112.89,112.94,4379.0,112.95,113.08,112.89,112.94,4379.0
2016-10-12 10:00:00,113.0,113.08,112.83,112.9,17431.0,113.0,113.08,112.83,112.9,17431.0
2016-10-12 10:10:00,112.85,112.9,112.71,112.71,3325.0,112.85,112.9,112.71,112.71,3325.0
2016-10-12 10:20:00,112.75,112.92,112.64,112.92,19350.0,112.75,112.92,112.64,112.92,19350.0
2016-10-12 10:30:00,112.89,112.89,112.63,112.7,2800.0,112.89,112.89,112.63,112.7,2800.0
2016-10-12 10:40:00,112.72,112.81,112.6,112.6,4458.0,112.72,112.81,112.6,112.6,4458.0
2016-10-12 10:50:00,112.62,112.62,112.32,112.32,42810.0,112.62,112.62,112.32,112.32,42810.0
2016-10-12 11:00:00,112.43,112.83,112.33,112.33,11220.0,112.43,112.83,112.33,112.33,11220.0
2016-10-12 11:10:00,112.5,112.58,112.44,112.45,4039.0,112.5,112.58,112.44,112.45,4039.0
2016-10-12 11:20:00,112.46,112.48,112.33,112.34,4958.0,112.46,112.48,112.33,112.34,4958.0
2016-10-12 11:30:00,112.38,112.42,112.35,112.39,4785.0,112.38,112.42,112.35,112.39,4785.0
2016-10-12 11:40:00,112.42,112.5,112.23,112.23,5406.0,112.42,112.5,112.23,112.23,5406.0
2016-10-12 11:50:00,112.23,112.27,112.16,112.23,2712.0,112.23,112.27,112.16,112.23,2712.0
2016-10-12 12:00:00,112.25,112.34,112.14,112.34,11835.0,112.25,112.34,112.14,112.34,11835.0
2016-10-12 12:10:00,112.34,112.45,112.25,112.3,6879.0,112.34,112.45,112.25,112.3,6879.0
2016-10-12 12:20:00,112.4,112.47,112.27,112.27,5425.0,112.4,112.47,112.27,112.27,5425.0
2016-10-12 12:30:00,112.3,112.3,111.99,111.99,4921.0,112.3,112.3,111.99,111.99,4921.0
2016-10-12 12:40:00,111.98,112.04,111.8,111.8,4997.0,111.98,112.04,111.8,111.8,4997.0
2016-10-12 12:50:00,111.8,111.99,111.8,111.87,4217.0,111.8,111.99,111.8,111.87,4217.0
2016-10-12 13:00:00,111.9,111.99,111.89,111.99,3300.0,111.9,111.99,111.89,111.99,3300.0
2016-10-12 13:10:00,112.04,112.05,111.96,112.05,6362.0,112.04,112.05,111.96,112.05,6362.0
2016-10-12 13:20:00,112.05,112.19,112.05,112.06,4124.0,112.05,112.19,112.05,112.06,4124.0
2016-10-12 13:30:00,112.08,112.2,112.02,112.02,3300.0,112.08,112.2,112.02,112.02,3300.0
2016-10-12 13:40:00,112.01,112.15,111.99,111.99,4039.0,112.01,112.15,111.99,111.99,4039.0
2016-10-12 13:50:00,111.97,111.97,111.88,111.91,4013.0,111.97,111.97,111.88,111.91,4013.0
2016-10-12 14:00:00,111.87,111.95,111.74,111.83,7000.0,111.87,111.95,111.74,111.83,7000.0
2016-10-12 14:10:00,111.87,111.91,111.72,111.72,9696.0,111.87,111.91,111.72,111.72,9696.0
2016-10-12 14:20:00,111.73,111.78,111.57,111.57,8041.0,111.73,111.78,111.57,111.57,8041.0
2016-10-12 14:30:00,111.61,111.85,111.58,111.84,5172.0,111.61,111.85,111.58,111.84,5172.0
2016-10-12 14:40:00,111.86,111.86,111.71,111.74,5228.0,111.86,111.86,111.71,111.74,5228.0
2016-10-12 14:50:00,111.75,111.97,111.72,111.91,4428.0,111.75,111.97,111.72,111.91,4428.0
2016-10-12 15:00:00,111.84,111.89,111.79,111.84,12350.0,111.84,111.89,111.79,111.84,12350.0
2016-10-12 15:10:00,111.89,111.94,111.86,111.88,5544.0,111.89,111.94,111.86,111.88,5544.0
2016-10-12 15:20:00,111.88,111.91,111.75,111.75,7584.0,111.88,111.91,111.75,111.75,7584.0
2016-10-12 15:30:00,111.75,111.77,111.6,111.66,14472.0,111.75,111.77,111.6,111.66,14472.0
2016-10-12 15:40:00,111.66,111.73,111.66,111.72,11242.0,111.66,111.73,111.66,111.72,11242.0
2016-10-12 15:50:00,111.73,111.79,111.63,111.7,34185.0,111.73,111.79,111.63,111.7,34185.0
2016-10-13 09:30:00,111.01,111.68,110.99,111.15,9435.0,111.01,111.68,110.99,111.15,9435.0
2016-10-13 09:40:00,111.19,111.71,111.04,111.31,9516.0,111.19,111.71,111.04,111.31,9516.0
2016-10-13 09:50:00,111.32,111.33,110.59,111.15,11687.0,111.32,111.33,110.59,111.15,11687.0
2016-10-13 10:00:00,111.06,111.11,110.66,110.66,2801.0,111.06,111.11,110.66,110.66,2801.0
2016-10-13 10:10:00,110.72,110.81,110.58,110.7,4800.0,110.72,110.81,110.58,110.7,4800.0
2016-10-13 10:20:00,110.7,110.96,110.51,110.96,14851.0,110.7,110.96,110.51,110.96,14851.0
2016-10-13 10:30:00,110.86,110.87,110.77,110.81,8901.0,110.86,110.87,110.77,110.81,8901.0
2016-10-13 10:40:00,110.78,110.9,110.73,110.84,8620.0,110.78,110.9,110.73,110.84,8620.0
2016-10-13 10:50:00,110.86,110.87,110.76,110.85,14060.0,110.86,110.87,110.76,110.85,14060.0
2016-10-13 11:00:00,110.82,110.92,110.75,110.8,6308.0,110.82,110.92,110.75,110.8,6308.0
2016-10-13 11:10:00,110.8,110.92,110.72,110.86,9131.0,110.8,110.92,110.72,110.86,9131.0
2016-10-13 11:20:00,110.87,110.91,110.67,110.77,10879.0,110.87,110.91,110.67,110.77,10879.0
2016-10-13 11:30:00,110.78,110.88,110.69,110.8,7942.0,110.78,110.88,110.69,110.8,7942.0
2016-10-13 11:40:00,110.85,110.89,110.71,110.78,6525.0,110.85,110.89,110.71,110.78,6525.0
2016-10-13 11:50:00,110.78,110.85,110.74,110.78,3900.0,110.78,110.85,110.74,110.78,3900.0
2016-10-13 12:00:00,110.78,110.84,110.67,110.72,19468.0,110.78,110.84,110.67,110.72,19468.0
2016-10-13 12:10:00,110.78,110.96,110.65,110.65,43807.0,110.78,110.96,110.65,110.65,43807.0
2016-10-13 12:20:00,110.73,110.83,110.63,110.83,5325.0,110.73,110.83,110.63,110.83,5325.0
2016-10-13 12:30:00,110.83,110.87,110.79,110.85,14183.0,110.83,110.87,110.79,110.85,14183.0
2016-10-13 12:40:00,110.85,110.86,110.8,110.85,10386.0,110.85,110.86,110.8,110.85,10386.0
2016-10-13 12:50:00,110.85,110.89,110.71,110.79,5728.0,110.85,110.89,110.71,110.79,5728.0
2016-10-13 13:00:00,110.81,110.81,110.74,110.8,1600.0,110.81,110.81,110.74,110.8,1600.0
2016-10-13 13:10:00,110.75,110.77,110.47,110.47,4000.0,110.75,110.77,110.47,110.47,4000.0
2016-10-13 13:20:00,110.53,110.63,110.53,110.62,2928.0,110.53,110.63,110.53,110.62,2928.0
2016-10-13 13:30:00,110.65,110.78,110.58,110.59,2872.0,110.65,110.78,110.58,110.59,2872.0
2016-10-13 13:40:00,110.66,110.69,110.62,110.65,2700.0,110.66,110.69,110.62,110.65,2700.0
2016-10-13 13:50:00,110.65,110.85,110.65,110.82,4800.0,110.65,110.85,110.65,110.82,4800.0
2016-10-13 14:00:00,110.85,110.85,110.71,110.72,12199.0,110.85,110.85,110.71,110.72,12199.0
2016-10-13 14:10:00,110.75,110.79,110.72,110.72,5150.0,110.75,110.79,110.72,110.72,5150.0
2016-10-13 14:20:00,110.78,110.83,110.72,110.77,12308.0,110.78,110.83,110.72,110.77,12308.0
2016-10-13 14:30:00,110.77,110.83,110.72,110.75,4587.0,110.77,110.83,110.72,110.75,4587.0
2016-10-13 14:40:00,110.76,110.78,110.69,110.74,10502.0,110.76,110.78,110.69,110.74,10502.0
2016-10-13 14:50:00,110.75,110.91,110.71,110.91,27127.0,110.75,110.91,110.71,110.91,27127.0
2016-10-13 15:00:00,110.88,110.9,110.68,110.68,14023.0,110.88,110.9,110.68,110.68,14023.0
2016-10-13 15:10:00,110.73,110.76,110.68,110.71,13448.0,110.73,110.76,110.68,110.71,13448.0
2016-10-13 15:20:00,110.71,110.75,110.56,110.57,8991.0,110.71,110.75,110.56,110.57,8991.0
2016-10-13 15:30:00,110.55,110.79,110.55,110.74,6068.0,110.55,110.79,110.55,110.74,6068.0
2016-10-13 15:40:00,110.74,110.78,110.66,110.73,6700.0,110.74,110.78,110.66,110.73,6700.0
2016-10-13 15:50:00,110.69,110.75,110.62,110.7,20628.0,110.69,110.75,110.62,110.7,20628.0
2016-10-14 09:30:00,111.61,111.73,110.69,111.64,8106.0,111.61,111.73,110.69,111.64,8106.0
2016-10-14 09:40:00,111.61,111.63,111.45,111.45,2419.0,111.61,111.63,111.45,111.45,2419.0
2016-10-14 09:50:00,111.48,111.53,111.27,111.31,6129.0,111.48,111.53,111.27,111.31,6129.0
2016-10-14 10:00:00,111.25,111.32,111.19,111.22,5139.0,111.25,111.32,111.19,111.22,5139.0
2016-10-14 10:10:00,111.27,111.57,111.27,111.31,8700.0,111.27,111.57,111.27,111.31,8700.0
2016-10-14 10:20:00,111.34,111.46,111.28,111.44,2392.0,111.34,111.46,111.28,111.44,2392.0
2016-10-14 10:30:00,111.43,111.56,111.39,111.53,2985.0,111.43,111.56,111.39,111.53,2985.0
2016-10-14 10:40:00,111.48,111.73,111.41,111.43,3310.0,111.48,111.73,111.41,111.43,3310.0
2016-10-14 10:50:00,111.43,111.7,111.43,111.49,5708.0,111.43,111.7,111.43,111.49,5708.0
2016-10-14 11:00:00,111.4,111.4,111.19,111.19,1269.0,111.4,111.4,111.19,111.19,1269.0
2016-10-14 11:10:00,111.28,111.41,111.19,111.41,2924.0,111.28,111.41,111.19,111.41,2924.0
2016-10-14 11:20:00,111.4,111.48,111.3,111.3,3738.0,111.4,111.48,111.3,111.3,3738.0
2016-10-14 11:30:00,111.26,111.31,111.15,111.25,3025.0,111.26,111.31,111.15,111.25,3025.0
2016-10-14 11:40:00,111.2,111.2,111.06,111.06,900.0,111.2,111.2,111.06,111.06,900.0
2016-10-14 11:50:00,111.04,111.07,110.9,110.97,4967.0,111.04,111.07,110.9,110.97,4967.0
2016-10-14 12:00:00,110.89,110.9,110.87,110.88,900.0,110.89,110.9,110.87,110.88,900.0
2016-10-14 12:10:00,110.83,111.03,110.75,110.75,3160.0,110.83,111.03,110.75,110.75,3160.0
2016-10-14 12:20:00,110.87,110.98,110.8,110.92,1400.0,110.87,110.98,110.8,110.92,1400.0
2016-10-14 12:30:00,111.05,111.12,111.0,111.08,2295.0,111.05,111.12,111.0,111.08,2295.0
2016-10-14 12:40:00,111.08,111.1,110.92,110.94,2100.0,111.08,111.1,110.92,110.94,2100.0
2016-10-14 12:50:00,110.91,111.1,110.9,111.06,4100.0,110.91,111.1,110.9,111.06,4100.0
2016-10-14 13:00:00,111.05,111.2,110.96,111.2,2400.0,111.05,111.2,110.96,111.2,2400.0
2016-10-14 13:10:00,111.07,111.1,111.0,111.1,5050.0,111.07,111.1,111.0,111.1,5050.0
2016-10-14 13:20:00,111.06,111.29,111.06,111.27,3330.0,111.06,111.29,111.06,111.27,3330.0
2016-10-14 13:30:00,111.27,111.48,111.26,111.4,5460.0,111.27,111.48,111.26,111.4,5460.0
2016-10-14 13:40:00,111.4,111.4,111.27,111.3,2700.0,111.4,111.4,111.27,111.3,2700.0
2016-10-14 13:50:00,111.3,111.41,111.15,111.39,48317.0,111.3,111.41,111.15,111.39,48317.0
2016-10-14 14:00:00,111.27,111.37,111.27,111.32,2300.0,111.27,111.37,111.27,111.32,2300.0
2016-10-14 14:10:00,111.28,111.28,111.14,111.15,3927.0,111.28,111.28,111.14,111.15,3927.0
2016-10-14 14:20:00,111.23,111.23,111.03,111.1,8325.0,111.23,111.23,111.03,111.1,8325.0
2016-10-14 14:30:00,111.09,111.09,110.87,110.87,2910.0,111.09,111.09,110.87,110.87,2910.0
2016-10-14 14:40:00,110.86,110.86,110.75,110.8,5000.0,110.86,110.86,110.75,110.8,5000.0
2016-10-14 14:50:00,110.76,110.81,110.65,110.74,11030.0,110.76,110.81,110.65,110.74,11030.0
2016-10-14 15:00:00,110.73,110.96,110.7,110.96,5929.0,110.73,110.96,110.7,110.96,5929.0
2016-10-14 15:10:00,110.91,110.95,110.84,110.86,3276.0,110.91,110.95,110.84,110.86,3276.0
2016-10-14 15:20:00,110.85,110.99,110.84,110.93,4500.0,110.85,110.99,110.84,110.93,4500.0
2016-10-14 15:30:00,110.95,111.02,110.94,111.01,8436.0,110.95,111.02,110.94,111.01,8436.0
2016-10-14 15:40:00,111.01,111.08,110.95,111.03,12784.0,111.01,111.08,110.95,111.03,12784.0
2016-10-14 15:50:00,111.2,111.37,111.04,111.1,77210.0,111.2,111.37,111.04,111.1,77210.0
2016-10-17 09:30:00,111.0,111.62,110.57,111.19,4715.0,111.0,111.62,110.57,111.19,4715.0
2016-10-17 09:40:00,111.27,111.27,110.82,111.19,10676.0,111.27,111.27,110.82,111.19,10676.0
2016-10-17 09:50:00,111.21,111.27,110.72,110.79,58938.0,111.21,111.27,110.72,110.79,58938.0
2016-10-17 10:00:00,110.69,111.34,110.63,111.1,17665.0,110.69,111.34,110.63,111.1,17665.0
2016-10-17 10:10:00,111.33,111.33,110.96,111.22,8680.0,111.33,111.33,110.96,111.22,8680.0
2016-10-17 10:20:00,111.23,111.43,111.19,111.38,8200.0,111.23,111.43,111.19,111.38,8200.0
2016-10-17 10:30:00,111.36,111.42,111.14,111.26,9400.0,111.36,111.42,111.14,111.26,9400.0
2016-10-17 10:40:00,111.18,111.32,110.9,110.9,10774.0,111.18,111.32,110.9,110.9,10774.0
2016-10-17 10:50:00,110.9,111.37,110.87,111.18,10603.0,110.9,111.37,110.87,111.18,10603.0
2016-10-17 11:00:00,111.22,111.29,110.97,111.04,16468.0,111.22,111.29,110.97,111.04,16468.0
2016-10-17 11:10:00,111.11,111.16,110.92,111.09,8542.0,111.11,111.16,110.92,111.09,8542.0
2016-10-17 11:20:00,111.15,111.31,110.98,111.01,12902.0,111.15,111.31,110.98,111.01,12902.0
2016-10-17 11:30:00,111.03,111.25,111.03,111.14,5602.0,111.03,111.25,111.03,111.14,5602.0
2016-10-17 11:40:00,111.09,111.54,111.09,111.43,15381.0,111.09,111.54,111.09,111.43,15381.0
2016-10-17 11:50:00,111.45,111.73,111.45,111.48,8300.0,111.45,111.73,111.45,111.48,8300.0
2016-10-17 12:00:00,111.55,111.6,111.38,111.39,10400.0,111.55,111.6,111.38,111.39,10400.0
2016-10-17 12:10:00,111.37,111.52,111.37,111.43,9500.0,111.37,111.52,111.37,111.43,9500.0
2016-10-17 12:20:00,111.44,111.5,111.35,111.4,8815.0,111.44,111.5,111.35,111.4,8815.0
2016-10-17 12:30:00,111.38,111.47,111.37,111.45,3800.0,111.38,111.47,111.37,111.45,3800.0
2016-10-17 12:40:00,111.41,111.51,111.29,111.4,7250.0,111.41,111.51,111.29,111.4,7250.0
2016-10-17 12:50:00,111.4,111.52,111.28,111.43,11539.0,111.4,111.52,111.28,111.43,11539.0
2016-10-17 13:00:00,111.36,111.48,111.32,111.35,12581.0,111.36,111.48,111.32,111.35,12581.0
2016-10-17 13:10:00,111.45,111.45,111.22,111.37,5000.0,111.45,111.45,111.22,111.37,5000.0
2016-10-17 13:20:00,111.32,111.32,111.15,111.27,1800.0,111.32,111.32,111.15,111.27,1800.0
2016-10-17 13:30:00,111.21,111.37,111.18,111.33,3700.0,111.21,111.37,111.18,111.33,3700.0
2016-10-17 13:40:00,111.3,111.47,111.17,111.3,3800.0,111.3,111.47,111.17,111.3,3800.0
2016-10-17 13:50:00,111.23,111.43,111.12,111.18,3900.0,111.23,111.43,111.12,111.18,3900.0
2016-10-17 14:00:00,111.24,111.35,111.18,111.26,3910.0,111.24,111.35,111.18,111.26,3910.0
2016-10-17 14:10:00,111.33,111.37,111.17,111.26,19704.0,111.33,111.37,111.17,111.26,19704.0
2016-10-17 14:20:00,111.27,111.38,111.11,111.24,6523.0,111.27,111.38,111.11,111.24,6523.0
2016-10-17 14:30:00,111.24,111.35,111.13,111.22,6655.0,111.24,111.35,111.13,111.22,6655.0
2016-10-17 14:40:00,111.24,111.43,111.2,111.2,14728.0,111.24,111.43,111.2,111.2,14728.0
2016-10-17 14:50:00,111.28,111.39,111.2,111.37,9200.0,111.28,111.39,111.2,111.37,9200.0
2016-10-17 15:00:00,111.33,111.38,111.23,111.26,7034.0,111.33,111.38,111.23,111.26,7034.0
2016-10-17 15:10:00,111.28,111.29,111.23,111.25,2440.0,111.28,111.29,111.23,111.25,2440.0
2016-10-17 15:20:00,111.26,111.35,111.08,111.08,5232.0,111.26,111.35,111.08,111.08,5232.0
2016-10-17 15:30:00,111.16,111.33,111.11,111.16,8005.0,111.16,111.33,111.11,111.16,8005.0
2016-10-17 15:40:00,111.22,111.27,111.04,111.13,11775.0,111.22,111.27,111.04,111.13,11775.0
2016-10-17 15:50:00,111.21,111.36,111.15,111.26,32614.0,111.21,111.36,111.15,111.26,32614.0
2016-10-18 09:30:00,112.6,113.12,112.41,112.72,8716.0,112.6,113.12,112.41,112.72,8716.0
2016-10-18 09:40:00,112.41,112.48,112.0,112.4,4955.0,112.41,112.48,112.0,112.4,4955.0
2016-10-18 09:50:00,112.28,112.32,112.0,112.15,6516.0,112.28,112.32,112.0,112.15,6516.0
2016-10-18 10:00:00,112.17,112.17,111.92,112.04,4448.0,112.17,112.17,111.92,112.04,4448.0
2016-10-18 10:10:00,112.04,112.13,111.89,112.0,4500.0,112.04,112.13,111.89,112.0,4500.0
2016-10-18 10:20:00,111.96,112.07,111.79,112.06,3970.0,111.96,112.07,111.79,112.06,3970.0
2016-10-18 10:30:00,112.04,112.09,111.96,111.97,4005.0,112.04,112.09,111.96,111.97,4005.0
2016-10-18 10:40:00,111.93,112.0,111.88,111.95,2906.0,111.93,112.0,111.88,111.95,2906.0
2016-10-18 10:50:00,112.01,112.05,111.76,111.93,4818.0,112.01,112.05,111.76,111.93,4818.0
2016-10-18 11:00:00,111.87,111.95,111.76,111.8,9900.0,111.87,111.95,111.76,111.8,9900.0
2016-10-18 11:10:00,111.8,111.9,111.73,111.75,4351.0,111.8,111.9,111.73,111.75,4351.0
2016-10-18 11:20:00,111.81,112.01,111.7,111.9,13308.0,111.81,112.01,111.7,111.9,13308.0
2016-10-18 11:30:00,112.05,112.16,111.98,112.12,8700.0,112.05,112.16,111.98,112.12,8700.0
2016-10-18 11:40:00,112.27,112.44,112.23,112.34,4100.0,112.27,112.44,112.23,112.34,4100.0
2016-10-18 11:50:00,112.31,112.44,112.3,112.38,4826.0,112.31,112.44,112.3,112.38,4826.0
2016-10-18 12:00:00,112.5,112.61,112.35,112.56,6900.0,112.5,112.61,112.35,112.56,6900.0
2016-10-18 12:10:00,112.64,112.98,112.63,112.86,11823.0,112.64,112.98,112.63,112.86,11823.0
2016-10-18 12:20:00,112.87,113.01,112.87,113.01,6290.0,112.87,113.01,112.87,113.01,6290.0
2016-10-18 12:30:00,113.01,113.12,112.87,113.05,9400.0,113.01,113.12,112.87,113.05,9400.0
2016-10-18 12:40:00,112.98,113.01,112.95,112.95,1100.0,112.98,113.01,112.95,112.95,1100.0
2016-10-18 12:50:00,112.95,112.95,112.79,112.8,2485.0,112.95,112.95,112.79,112.8,2485.0
2016-10-18 13:00:00,112.87,112.9,112.75,112.75,2177.0,112.87,112.9,112.75,112.75,2177.0
2016-10-18 13:10:00,112.75,112.76,112.56,112.59,3200.0,112.75,112.76,112.56,112.59,3200.0
2016-10-18 13:20:00,112.61,112.62,112.46,112.48,3125.0,112.61,112.62,112.46,112.48,3125.0
2016-10-18 13:30:00,112.47,112.53,112.46,112.48,2800.0,112.47,112.53,112.46,112.48,2800.0
2016-10-18 13:40:00,112.48,112.53,112.33,112.5,3600.0,112.48,112.53,112.33,112.5,3600.0
2016-10-18 13:50:00,112.51,112.6,112.43,112.51,3700.0,112.51,112.6,112.43,112.51,3700.0
2016-10-18 14:00:00,112.5,112.69,112.44,112.6,3600.0,112.5,112.69,112.44,112.6,3600.0
2016-10-18 14:10:00,112.65,112.84,112.47,112.84,7333.0,112.65,112.84,112.47,112.84,7333.0
2016-10-18 14:20:00,112.79,113.07,112.76,113.06,7400.0,112.79,113.07,112.76,113.06,7400.0
2016-10-18 14:30:00,113.05,113.08,112.94,113.0,9589.0,113.05,113.08,112.94,113.0,9589.0
2016-10-18 14:40:00,113.04,113.09,112.91,113.06,24868.0,113.04,113.09,112.91,113.06,24868.0
2016-10-18 14:50:00,113.03,113.06,112.91,113.0,7050.0,113.03,113.06,112.91,113.0,7050.0
2016-10-18 15:00:00,112.92,112.96,112.78,112.84,5734.0,112.92,112.96,112.78,112.84,5734.0
2016-10-18 15:10:00,112.78,112.82,112.7,112.72,4693.0,112.78,112.82,112.7,112.72,4693.0
2016-10-18 15:20:00,112.7,112.81,112.62,112.62,5474.0,112.7,112.81,112.62,112.62,5474.0
2016-10-18 15:30:00,112.7,112.78,112.56,112.74,10900.0,112.7,112.78,112.56,112.74,10900.0
2016-10-18 15:40:00,112.74,112.74,112.58,112.62,9796.0,112.74,112.74,112.58,112.62,9796.0
2016-10-18 15:50:00,112.61,112.75,112.52,112.58,28321.0,112.61,112.75,112.52,112.58,28321.0
2016-10-19 09:30:00,112.39,113.3,112.39,112.45,6199.0,112.39,113.3,112.39,112.45,6199.0
2016-10-19 09:40:00,112.43,112.8,112.38,112.76,8400.0,112.43,112.8,112.38,112.76,8400.0
2016-10-19 09:50:00,112.86,112.99,112.49,112.66,6152.0,112.86,112.99,112.49,112.66,6152.0
2016-10-19 10:00:00,112.67,112.67,112.21,112.39,10415.0,112.67,112.67,112.21,112.39,10415.0
2016-10-19 10:10:00,112.51,112.75,112.45,112.54,19200.0,112.51,112.75,112.45,112.54,19200.0
2016-10-19 10:20:00,112.55,112.86,112.54,112.86,6000.0,112.55,112.86,112.54,112.86,6000.0
2016-10-19 10:30:00,112.87,113.01,112.67,112.73,9102.0,112.87,113.01,112.67,112.73,9102.0
2016-10-19 10:40:00,112.74,112.96,112.74,112.84,13645.0,112.74,112.96,112.74,112.84,13645.0
2016-10-19 10:50:00,112.88,113.06,112.86,113.06,3300.0,112.88,113.06,112.86,113.06,3300.0
2016-10-19 11:00:00,113.05,113.05,112.68,112.68,5630.0,113.05,113.05,112.68,112.68,5630.0
2016-10-19 11:10:00,112.72,112.76,112.64,112.73,5600.0,112.72,112.76,112.64,112.73,5600.0
2016-10-19 11:20:00,112.77,112.84,112.72,112.79,3700.0,112.77,112.84,112.72,112.79,3700.0
2016-10-19 11:30:00,112.79,112.83,112.7,112.75,15150.0,112.79,112.83,112.7,112.75,15150.0
2016-10-19 11:40:00,112.74,112.74,112.51,112.65,9206.0,112.74,112.74,112.51,112.65,9206.0
2016-10-19 11:50:00,112.7,112.7,112.55,112.64,11224.0,112.7,112.7,112.55,112.64,11224.0
2016-10-19 12:00:00,112.64,112.72,112.46,112.58,8500.0,112.64,112.72,112.46,112.58,8500.0
2016-10-19 12:10:00,112.54,112.63,112.46,112.46,3800.0,112.54,112.63,112.46,112.46,3800.0
2016-10-19 12:20:00,112.48,112.73,112.48,112.6,3439.0,112.48,112.73,112.48,112.6,3439.0
2016-10-19 12:30:00,112.62,112.75,112.57,112.74,5100.0,112.62,112.75,112.57,112.74,5100.0
2016-10-19 12:40:00,112.77,112.9,112.68,112.84,5825.0,112.77,112.9,112.68,112.84,5825.0
2016-10-19 12:50:00,112.82,112.85,112.77,112.8,3400.0,112.82,112.85,112.77,112.8,3400.0
2016-10-19 13:00:00,112.82,112.91,112.72,112.72,3700.0,112.82,112.91,112.72,112.72,3700.0
2016-10-19 13:10:00,112.74,112.99,112.74,112.99,3000.0,112.74,112.99,112.74,112.99,3000.0
2016-10-19 13:20:00,112.92,113.05,112.8,112.8,2800.0,112.92,113.05,112.8,112.8,2800.0
2016-10-19 13:30:00,112.81,113.01,112.77,112.78,4050.0,112.81,113.01,112.77,112.78,4050.0
2016-10-19 13:40:00,112.77,112.83,112.66,112.66,4658.0,112.77,112.83,112.66,112.66,4658.0
2016-10-19 13:50:00,112.59,112.71,112.59,112.65,2752.0,112.59,112.71,112.59,112.65,2752.0
2016-10-19 14:00:00,112.65,112.76,112.57,112.66,2700.0,112.65,112.76,112.57,112.66,2700.0
2016-10-19 14:10:00,112.61,112.67,112.46,112.52,4307.0,112.61,112.67,112.46,112.52,4307.0
2016-10-19 14:20:00,112.47,112.54,112.43,112.51,4179.0,112.47,112.54,112.43,112.51,4179.0
2016-10-19 14:30:00,112.53,112.53,112.4,112.41,6600.0,112.53,112.53,112.4,112.41,6600.0
2016-10-19 14:40:00,112.39,112.52,112.35,112.48,5633.0,112.39,112.52,112.35,112.48,5633.0
2016-10-19 14:50:00,112.48,112.66,112.45,112.65,5215.0,112.48,112.66,112.45,112.65,5215.0
2016-10-19 15:00:00,112.68,112.68,112.61,112.65,8115.0,112.68,112.68,112.61,112.65,8115.0
2016-10-19 15:10:00,112.65,112.84,112.61,112.83,7859.0,112.65,112.84,112.61,112.83,7859.0
2016-10-19 15:20:00,112.87,112.93,112.81,112.87,6994.0,112.87,112.93,112.81,112.87,6994.0
2016-10-19 15:30:00,112.85,112.85,112.63,112.66,8382.0,112.85,112.85,112.63,112.66,8382.0
2016-10-19 15:40:00,112.68,112.8,112.66,112.74,10829.0,112.68,112.8,112.66,112.74,10829.0
2016-10-19 15:50:00,112.79,112.85,112.72,112.75,26442.0,112.79,112.85,112.72,112.75,26442.0
2016-10-20 09:30:00,112.42,113.25,112.42,112.89,5541.0,112.42,113.25,112.42,112.89,5541.0
2016-10-20 09:40:00,112.69,113.08,112.63,113.02,2400.0,112.69,113.08,112.63,113.02,2400.0
2016-10-20 09:50:00,113.15,113.16,113.03,113.05,1600.0,113.15,113.16,113.03,113.05,1600.0
2016-10-20 10:00:00,113.05,113.21,113.0,113.0,7394.0,113.05,113.21,113.0,113.0,7394.0
2016-10-20 10:10:00,113.02,113.26,113.0,113.24,3500.0,113.02,113.26,113.0,113.24,3500.0
2016-10-20 10:20:00,113.23,113.26,112.99,113.06,4600.0,113.23,113.26,112.99,113.06,4600.0
2016-10-20 10:30:00,113.0,113.01,112.73,112.73,3733.0,113.0,113.01,112.73,112.73,3733.0
2016-10-20 10:40:00,112.68,112.69,112.57,112.69,4050.0,112.68,112.69,112.57,112.69,4050.0
2016-10-20 10:50:00,112.62,112.62,112.31,112.41,6600.0,112.62,112.62,112.31,112.41,6600.0
2016-10-20 11:00:00,112.3,112.3,112.17,112.2,5400.0,112.3,112.3,112.17,112.2,5400.0
2016-10-20 11:10:00,112.2,112.62,112.2,112.62,4063.0,112.2,112.62,112.2,112.62,4063.0
2016-10-20 11:20:00,112.61,112.68,112.36,112.36,5015.0,112.61,112.68,112.36,112.36,5015.0
2016-10-20 11:30:00,112.28,112.37,112.25,112.37,3600.0,112.28,112.37,112.25,112.37,3600.0
2016-10-20 11:40:00,112.39,112.46,112.3,112.46,2100.0,112.39,112.46,112.3,112.46,2100.0
2016-10-20 11:50:00,112.49,112.55,112.3,112.55,3091.0,112.49,112.55,112.3,112.55,3091.0
2016-10-20 12:00:00,112.58,112.63,112.47,112.49,3928.0,112.58,112.63,112.47,112.49,3928.0
2016-10-20 12:10:00,112.47,112.61,112.4,112.4,4200.0,112.47,112.61,112.4,112.4,4200.0
2016-10-20 12:20:00,112.4,112.4,112.26,112.34,3100.0,112.4,112.4,112.26,112.34,3100.0
2016-10-20 12:30:00,112.35,112.4,112.25,112.34,6200.0,112.35,112.4,112.25,112.34,6200.0
2016-10-20 12:40:00,112.38,112.4,112.16,112.18,10137.0,112.38,112.4,112.16,112.18,10137.0
2016-10-20 12:50:00,112.16,112.18,112.04,112.05,5522.0,112.16,112.18,112.04,112.05,5522.0
2016-10-20 13:00:00,112.07,112.09,112.04,112.09,3226.0,112.07,112.09,112.04,112.09,3226.0
2016-10-20 13:10:00,112.04,112.14,112.0,112.02,4670.0,112.04,112.14,112.0,112.02,4670.0
2016-10-20 13:20:00,111.99,111.99,111.9,111.95,2000.0,111.99,111.99,111.9,111.95,2000.0
2016-10-20 13:30:00,111.95,112.08,111.91,112.08,3300.0,111.95,112.08,111.91,112.08,3300.0
2016-10-20 13:40:00,112.12,112.3,112.09,112.11,5249.0,112.12,112.3,112.09,112.11,5249.0
2016-10-20 13:50:00,111.99,112.07,111.95,112.07,1500.0,111.99,112.07,111.95,112.07,1500.0
2016-10-20 14:00:00,112.03,112.21,112.02,112.11,4400.0,112.03,112.21,112.02,112.11,4400.0
2016-10-20 14:10:00,112.11,112.11,111.96,111.97,7077.0,112.11,112.11,111.96,111.97,7077.0
2016-10-20 14:20:00,111.98,111.98,111.67,111.72,13589.0,111.98,111.98,111.67,111.72,13589.0
2016-10-20 14:30:00,111.72,111.89,111.6,111.89,6534.0,111.72,111.89,111.6,111.89,6534.0
2016-10-20 14:40:00,111.88,111.98,111.81,111.98,1700.0,111.88,111.98,111.81,111.98,1700.0
2016-10-20 14:50:00,112.14,112.14,111.89,111.96,5368.0,112.14,112.14,111.89,111.96,5368.0
2016-10-20 15:00:00,111.9,112.03,111.87,111.92,4270.0,111.9,112.03,111.87,111.92,4270.0
2016-10-20 15:10:00,111.98,112.06,111.92,112.01,4200.0,111.98,112.06,111.92,112.01,4200.0
2016-10-20 15:20:00,112.0,112.09,111.94,111.95,16724.0,112.0,112.09,111.94,111.95,16724.0
2016-10-20 15:30:00,111.94,112.09,111.94,112.09,7425.0,111.94,112.09,111.94,112.09,7425.0
2016-10-20 15:40:00,112.08,112.22,112.08,112.1,12279.0,112.08,112.22,112.08,112.1,12279.0
2016-10-20 15:50:00,112.1,112.22,112.04,112.04,25472.0,112.1,112.22,112.04,112.04,25472.0
2016-10-21 09:30:00,111.31,111.31,110.58,110.68,5441.0,111.31,111.31,110.58,110.68,5441.0
2016-10-21 09:40:00,110.62,110.68,110.24,110.41,5556.0,110.62,110.68,110.24,110.41,5556.0
2016-10-21 09:50:00,110.41,110.58,110.26,110.58,4833.0,110.41,110.58,110.26,110.58,4833.0
2016-10-21 10:00:00,110.57,110.73,110.41,110.55,8079.0,110.57,110.73,110.41,110.55,8079.0
2016-10-21 10:10:00,110.56,110.98,110.51,110.98,3900.0,110.56,110.98,110.51,110.98,3900.0
2016-10-21 10:20:00,110.99,111.11,110.86,110.87,3000.0,110.99,111.11,110.86,110.87,3000.0
2016-10-21 10:30:00,110.91,111.08,110.79,110.79,2600.0,110.91,111.08,110.79,110.79,2600.0
2016-10-21 10:40:00,110.82,110.88,110.74,110.75,2700.0,110.82,110.88,110.74,110.75,2700.0
2016-10-21 10:50:00,110.71,110.73,110.64,110.72,1844.0,110.71,110.73,110.64,110.72,1844.0
2016-10-21 11:00:00,110.75,110.75,110.54,110.64,2550.0,110.75,110.75,110.54,110.64,2550.0
2016-10-21 11:10:00,110.64,110.77,110.61,110.77,1400.0,110.64,110.77,110.61,110.77,1400.0
2016-10-21 11:20:00,110.75,110.86,110.67,110.86,6087.0,110.75,110.86,110.67,110.86,6087.0
2016-10-21 11:30:00,110.85,110.85,110.75,110.78,3000.0,110.85,110.85,110.75,110.78,3000.0
2016-10-21 11:40:00,110.75,110.91,110.75,110.88,3800.0,110.75,110.91,110.75,110.88,3800.0
2016-10-21 11:50:00,110.82,110.82,110.66,110.69,3900.0,110.82,110.82,110.66,110.69,3900.0
2016-10-21 12:00:00,110.67,110.67,110.61,110.63,1900.0,110.67,110.67,110.61,110.63,1900.0
2016-10-21 12:10:00,110.68,110.72,110.66,110.72,1900.0,110.68,110.72,110.66,110.72,1900.0
2016-10-21 12:20:00,110.7,110.74,110.64,110.74,13841.0,110.7,110.74,110.64,110.74,13841.0
2016-10-21 12:30:00,110.72,110.8,110.71,110.73,4013.0,110.72,110.8,110.71,110.73,4013.0
2016-10-21 12:40:00,110.72,110.72,110.62,110.62,1500.0,110.72,110.72,110.62,110.62,1500.0
2016-10-21 12:50:00,110.58,110.69,110.57,110.69,1600.0,110.58,110.69,110.57,110.69,1600.0
2016-10-21 13:00:00,110.76,110.79,110.65,110.71,1800.0,110.76,110.79,110.65,110.71,1800.0
2016-10-21 13:10:00,110.83,110.83,110.65,110.68,2200.0,110.83,110.83,110.65,110.68,2200.0
2016-10-21 13:20:00,110.66,110.66,110.51,110.51,3798.0,110.66,110.66,110.51,110.51,3798.0
2016-10-21 13:30:00,110.53,110.54,110.43,110.54,4163.0,110.53,110.54,110.43,110.54,4163.0
2016-10-21 13:40:00,110.51,110.67,110.49,110.67,1700.0,110.51,110.67,110.49,110.67,1700.0
2016-10-21 13:50:00,110.69,110.69,110.59,110.62,2757.0,110.69,110.69,110.59,110.62,2757.0
2016-10-21 14:00:00,110.59,110.61,110.41,110.41,2900.0,110.59,110.61,110.41,110.41,2900.0
2016-10-21 14:10:00,110.4,110.59,110.4,110.54,2000.0,110.4,110.59,110.4,110.54,2000.0
2016-10-21 14:20:00,110.53,110.57,110.48,110.55,3773.0,110.53,110.57,110.48,110.55,3773.0
2016-10-21 14:30:00,110.57,110.59,110.45,110.58,3700.0,110.57,110.59,110.45,110.58,3700.0
2016-10-21 14:40:00,110.6,110.63,110.52,110.53,3300.0,110.6,110.63,110.52,110.53,3300.0
2016-10-21 14:50:00,110.54,110.54,110.43,110.44,2735.0,110.54,110.54,110.43,110.44,2735.0
2016-10-21 15:00:00,110.45,110.56,110.45,110.51,3805.0,110.45,110.56,110.45,110.51,3805.0
2016-10-21 15:10:00,110.47,110.47,110.38,110.39,2300.0,110.47,110.47,110.38,110.39,2300.0
2016-10-21 15:20:00,110.36,110.49,110.33,110.47,7000.0,110.36,110.49,110.33,110.47,7000.0
2016-10-21 15:30:00,110.42,110.52,110.42,110.49,5625.0,110.42,110.52,110.42,110.49,5625.0
2016-10-21 15:40:00,110.48,110.52,110.45,110.47,9289.0,110.48,110.52,110.45,110.47,9289.0
2016-10-21 15:50:00,110.63,110.72,110.45,110.48,51572.0,110.63,110.72,110.45,110.48,51572.0
2016-10-24 09:30:00,111.28,111.41,110.65,111.41,3100.0,111.28,111.41,110.65,111.41,3100.0
2016-10-24 09:40:00,111.35,112.06,110.97,111.78,8000.0,111.35,112.06,110.97,111.78,8000.0
2016-10-24 09:50:00,111.9,112.03,111.75,112.03,4400.0,111.9,112.03,111.75,112.03,4400.0
2016-10-24 10:00:00,112.03,112.4,112.03,112.39,3600.0,112.03,112.4,112.03,112.39,3600.0
2016-10-24 10:10:00,112.4,112.45,112.24,112.45,3000.0,112.4,112.45,112.24,112.45,3000.0
2016-10-24 10:20:00,112.48,112.58,112.33,112.42,9500.0,112.48,112.58,112.33,112.42,9500.0
2016-10-24 10:30:00,112.36,112.53,112.34,112.47,6000.0,112.36,112.53,112.34,112.47,6000.0
2016-10-24 10:40:00,112.47,112.47,112.07,112.29,7700.0,112.47,112.47,112.07,112.29,7700.0
2016-10-24 10:50:00,112.28,112.47,112.16,112.39,32400.0,112.28,112.47,112.16,112.39,32400.0
2016-10-24 11:00:00,112.38,112.54,112.28,112.54,10400.0,112.38,112.54,112.28,112.54,10400.0
2016-10-24 11:10:00,112.5,112.66,112.49,112.58,3600.0,112.5,112.66,112.49,112.58,3600.0
2016-10-24 11:20:00,112.51,112.61,112.48,112.52,5300.0,112.51,112.61,112.48,112.52,5300.0
2016-10-24 11:30:00,112.5,112.6,112.49,112.56,7339.0,112.5,112.6,112.49,112.56,7339.0
2016-10-24 11:40:00,112.56,112.63,112.48,112.58,7848.0,112.56,112.63,112.48,112.58,7848.0
2016-10-24 11:50:00,112.61,112.89,112.58,112.88,10600.0,112.61,112.89,112.58,112.88,10600.0
2016-10-24 12:00:00,112.89,112.9,112.8,112.8,6000.0,112.89,112.9,112.8,112.8,6000.0
2016-10-24 12:10:00,112.83,112.88,112.78,112.78,5600.0,112.83,112.88,112.78,112.78,5600.0
2016-10-24 12:20:00,112.78,112.78,112.59,112.59,4300.0,112.78,112.78,112.59,112.59,4300.0
2016-10-24 12:30:00,112.58,112.58,112.46,112.51,1600.0,112.58,112.58,112.46,112.51,1600.0
2016-10-24 12:40:00,112.48,112.63,112.47,112.57,1300.0,112.48,112.63,112.47,112.57,1300.0
2016-10-24 12:50:00,112.57,112.62,112.51,112.59,4000.0,112.57,112.62,112.51,112.59,4000.0
2016-10-24 13:00:00,112.59,112.68,112.54,112.68,3800.0,112.59,112.68,112.54,112.68,3800.0
2016-10-24 13:10:00,112.69,112.71,112.55,112.66,4800.0,112.69,112.71,112.55,112.66,4800.0
2016-10-24 13:20:00,112.69,112.69,112.64,112.65,4100.0,112.69,112.69,112.64,112.65,4100.0
2016-10-24 13:30:00,112.65,112.65,112.59,112.61,3300.0,112.65,112.65,112.59,112.61,3300.0
2016-10-24 13:40:00,112.57,112.74,112.55,112.74,2100.0,112.57,112.74,112.55,112.74,2100.0
2016-10-24 13:50:00,112.75,113.09,112.73,113.08,21800.0,112.75,113.09,112.73,113.08,21800.0
2016-10-24 14:00:00,113.07,113.07,112.91,113.03,7300.0,113.07,113.07,112.91,113.03,7300.0
2016-10-24 14:10:00,113.03,113.04,112.91,112.91,9226.0,113.03,113.04,112.91,112.91,9226.0
2016-10-24 14:20:00,112.96,113.04,112.91,113.0,6700.0,112.96,113.04,112.91,113.0,6700.0
2016-10-24 14:30:00,113.01,113.05,113.0,113.02,6000.0,113.01,113.05,113.0,113.02,6000.0
2016-10-24 14:40:00,112.99,113.01,112.96,112.97,3900.0,112.99,113.01,112.96,112.97,3900.0
2016-10-24 14:50:00,112.96,112.97,112.84,112.85,4900.0,112.96,112.97,112.84,112.85,4900.0
2016-10-24 15:00:00,112.85,113.03,112.8,113.03,8700.0,112.85,113.03,112.8,113.03,8700.0
2016-10-24 15:10:00,113.02,113.16,112.97,113.16,3200.0,113.02,113.16,112.97,113.16,3200.0
2016-10-24 15:20:00,113.14,113.27,113.14,113.18,14002.0,113.14,113.27,113.14,113.18,14002.0
2016-10-24 15:30:00,113.17,113.39,113.16,113.39,13700.0,113.17,113.39,113.16,113.39,13700.0
2016-10-24 15:40:00,113.37,113.64,113.34,113.4,38154.0,113.37,113.64,113.34,113.4,38154.0
2016-10-24 15:50:00,113.38,113.43,113.31,113.38,33600.0,113.38,113.43,113.31,113.38,33600.0
2016-10-25 09:30:00,113.68,114.11,112.67,112.67,3878.0,113.68,114.11,112.67,112.67,3878.0
2016-10-25 09:40:00,112.47,112.65,112.09,112.09,17650.0,112.47,112.65,112.09,112.09,17650.0
2016-10-25 09:50:00,112.2,112.85,112.16,112.85,10600.0,112.2,112.85,112.16,112.85,10600.0
2016-10-25 10:00:00,112.84,112.96,112.66,112.96,3300.0,112.84,112.96,112.66,112.96,3300.0
2016-10-25 10:10:00,112.88,112.99,112.67,112.94,16200.0,112.88,112.99,112.67,112.94,16200.0
2016-10-25 10:20:00,112.9,113.09,112.63,112.77,3700.0,112.9,113.09,112.63,112.77,3700.0
2016-10-25 10:30:00,112.83,112.83,112.48,112.52,1500.0,112.83,112.83,112.48,112.52,1500.0
2016-10-25 10:40:00,112.45,112.5,111.76,111.8,5200.0,112.45,112.5,111.76,111.8,5200.0
2016-10-25 10:50:00,111.77,111.91,111.76,111.86,6800.0,111.77,111.91,111.76,111.86,6800.0
2016-10-25 11:00:00,111.89,111.89,111.74,111.83,4500.0,111.89,111.89,111.74,111.83,4500.0
2016-10-25 11:10:00,111.86,111.86,111.77,111.82,1100.0,111.86,111.86,111.77,111.82,1100.0
2016-10-25 11:20:00,111.78,111.89,111.62,111.89,4900.0,111.78,111.89,111.62,111.89,4900.0
2016-10-25 11:30:00,111.86,111.94,111.86,111.94,1700.0,111.86,111.94,111.86,111.94,1700.0
2016-10-25 11:40:00,111.95,111.98,111.76,111.8,4900.0,111.95,111.98,111.76,111.8,4900.0
2016-10-25 11:50:00,111.8,111.96,111.8,111.96,3000.0,111.8,111.96,111.8,111.96,3000.0
2016-10-25 12:00:00,111.9,111.97,111.78,111.9,8900.0,111.9,111.97,111.78,111.9,8900.0
2016-10-25 12:10:00,111.92,111.92,111.76,111.76,2800.0,111.92,111.92,111.76,111.76,2800.0
2016-10-25 12:20:00,111.79,111.86,111.66,111.66,3700.0,111.79,111.86,111.66,111.66,3700.0
2016-10-25 12:30:00,111.66,111.68,111.58,111.58,4600.0,111.66,111.68,111.58,111.58,4600.0
2016-10-25 12:40:00,111.57,111.59,111.43,111.5,4000.0,111.57,111.59,111.43,111.5,4000.0
2016-10-25 12:50:00,111.52,111.52,111.39,111.41,5100.0,111.52,111.52,111.39,111.41,5100.0
2016-10-25 13:00:00,111.38,111.49,111.35,111.41,3000.0,111.38,111.49,111.35,111.41,3000.0
2016-10-25 13:10:00,111.41,111.42,111.3,111.3,1800.0,111.41,111.42,111.3,111.3,1800.0
2016-10-25 13:20:00,111.31,111.31,111.15,111.15,5500.0,111.31,111.31,111.15,111.15,5500.0
2016-10-25 13:30:00,111.17,111.34,111.17,111.27,2900.0,111.17,111.34,111.17,111.27,2900.0
2016-10-25 13:40:00,111.22,111.31,111.2,111.2,3100.0,111.22,111.31,111.2,111.2,3100.0
2016-10-25 13:50:00,111.22,111.3,111.16,111.23,3100.0,111.22,111.3,111.16,111.23,3100.0
2016-10-25 14:00:00,111.17,111.27,111.17,111.25,3500.0,111.17,111.27,111.17,111.25,3500.0
2016-10-25 14:10:00,111.23,111.23,111.13,111.15,4300.0,111.23,111.23,111.13,111.15,4300.0
2016-10-25 14:20:00,111.15,111.18,110.99,110.99,3300.0,111.15,111.18,110.99,110.99,3300.0
2016-10-25 14:30:00,111.0,111.02,110.93,110.95,2800.0,111.0,111.02,110.93,110.95,2800.0
2016-10-25 14:40:00,110.95,111.16,110.92,111.08,7122.0,110.95,111.16,110.92,111.08,7122.0
2016-10-25 14:50:00,111.01,111.13,110.98,111.04,7300.0,111.01,111.13,110.98,111.04,7300.0
2016-10-25 15:00:00,111.09,111.17,111.01,111.17,3801.0,111.09,111.17,111.01,111.17,3801.0
2016-10-25 15:10:00,111.17,111.2,111.11,111.11,2200.0,111.17,111.2,111.11,111.11,2200.0
2016-10-25 15:20:00,111.14,111.26,111.11,111.26,4100.0,111.14,111.26,111.11,111.26,4100.0
2016-10-25 15:30:00,111.24,111.29,111.17,111.19,2400.0,111.24,111.29,111.17,111.19,2400.0
2016-10-25 15:40:00,111.2,111.2,110.93,110.97,12200.0,111.2,111.2,110.93,110.97,12200.0
2016-10-25 15:50:00,111.03,111.03,110.83,111.02,22200.0,111.03,111.03,110.83,111.02,22200.0
2016-10-26 09:30:00,109.5,110.43,106.68,107.07,92013.0,109.5,110.43,106.68,107.07,92013.0
2016-10-26 09:40:00,107.07,108.33,107.07,108.27,23559.0,107.07,108.33,107.07,108.27,23559.0
2016-10-26 09:50:00,108.22,108.49,107.87,108.27,23850.0,108.22,108.49,107.87,108.27,23850.0
2016-10-26 10:00:00,108.16,108.39,107.98,108.33,25499.0,108.16,108.39,107.98,108.33,25499.0
2016-10-26 10:10:00,108.27,108.74,108.08,108.15,18107.0,108.27,108.74,108.08,108.15,18107.0
2016-10-26 10:20:00,108.19,108.19,107.82,108.06,15374.0,108.19,108.19,107.82,108.06,15374.0
2016-10-26 10:30:00,108.05,108.19,107.31,107.31,16412.0,108.05,108.19,107.31,107.31,16412.0
2016-10-26 10:40:00,107.27,107.5,107.26,107.5,7898.0,107.27,107.5,107.26,107.5,7898.0
2016-10-26 10:50:00,107.55,107.67,107.23,107.67,8211.0,107.55,107.67,107.23,107.67,8211.0
2016-10-26 11:00:00,107.6,107.74,107.3,107.36,16687.0,107.6,107.74,107.3,107.36,16687.0
2016-10-26 11:10:00,107.34,107.59,107.25,107.5,13295.0,107.34,107.59,107.25,107.5,13295.0
2016-10-26 11:20:00,107.5,107.55,107.26,107.34,11243.0,107.5,107.55,107.26,107.34,11243.0
2016-10-26 11:30:00,107.36,107.41,107.18,107.38,24207.0,107.36,107.41,107.18,107.38,24207.0
2016-10-26 11:40:00,107.4,107.59,107.31,107.5,14543.0,107.4,107.59,107.31,107.5,14543.0
2016-10-26 11:50:00,107.56,107.79,107.45,107.79,24893.0,107.56,107.79,107.45,107.79,24893.0
2016-10-26 12:00:00,107.79,108.09,107.79,108.08,19398.0,107.79,108.09,107.79,108.08,19398.0
2016-10-26 12:10:00,108.11,108.17,107.88,107.93,16737.0,108.11,108.17,107.88,107.93,16737.0
2016-10-26 12:20:00,107.9,108.0,107.74,107.74,14538.0,107.9,108.0,107.74,107.74,14538.0
2016-10-26 12:30:00,107.7,107.76,107.52,107.62,6130.0,107.7,107.76,107.52,107.62,6130.0
2016-10-26 12:40:00,107.63,107.65,107.41,107.49,9000.0,107.63,107.65,107.41,107.49,9000.0
2016-10-26 12:50:00,107.54,107.59,107.4,107.44,4400.0,107.54,107.59,107.4,107.44,4400.0
2016-10-26 13:00:00,107.43,107.71,107.42,107.66,10989.0,107.43,107.71,107.42,107.66,10989.0
2016-10-26 13:10:00,107.66,107.66,107.49,107.54,8509.0,107.66,107.66,107.49,107.54,8509.0
2016-10-26 13:20:00,107.59,107.61,107.53,107.58,8936.0,107.59,107.61,107.53,107.58,8936.0
2016-10-26 13:30:00,107.55,107.61,107.48,107.56,14389.0,107.55,107.61,107.48,107.56,14389.0
2016-10-26 13:40:00,107.59,107.61,107.36,107.42,5724.0,107.59,107.61,107.36,107.42,5724.0
2016-10-26 13:50:00,107.4,107.53,107.28,107.31,12662.0,107.4,107.53,107.28,107.31,12662.0
2016-10-26 14:00:00,107.28,107.29,107.0,107.16,14845.0,107.28,107.29,107.0,107.16,14845.0
2016-10-26 14:10:00,107.16,107.33,107.16,107.25,7548.0,107.16,107.33,107.16,107.25,7548.0
2016-10-26 14:20:00,107.26,107.31,107.2,107.2,9506.0,107.26,107.31,107.2,107.2,9506.0
2016-10-26 14:30:00,107.25,107.27,107.16,107.22,8208.0,107.25,107.27,107.16,107.22,8208.0
2016-10-26 14:40:00,107.22,107.24,107.1,107.18,12205.0,107.22,107.24,107.1,107.18,12205.0
2016-10-26 14:50:00,107.1,107.11,106.27,106.3,42278.0,107.1,107.11,106.27,106.3,42278.0
2016-10-26 15:00:00,106.34,106.38,105.89,106.29,33105.0,106.34,106.38,105.89,106.29,33105.0
2016-10-26 15:10:00,106.3,106.66,106.3,106.57,19151.0,106.3,106.66,106.3,106.57,19151.0
2016-10-26 15:20:00,106.65,106.87,106.59,106.86,25977.0,106.65,106.87,106.59,106.86,25977.0
2016-10-26 15:30:00,106.86,107.03,106.72,106.87,19352.0,106.86,107.03,106.72,106.87,19352.0
2016-10-26 15:40:00,106.9,107.12,106.9,107.12,20853.0,106.9,107.12,106.9,107.12,20853.0
2016-10-26 15:50:00,107.14,107.14,106.57,106.7,68422.0,107.14,107.14,106.57,106.7,68422.0
2016-10-27 09:30:00,107.21,107.25,106.13,106.93,10476.0,107.21,107.25,106.13,106.93,10476.0
2016-10-27 09:40:00,106.98,107.22,106.55,107.08,4198.0,106.98,107.22,106.55,107.08,4198.0
2016-10-27 09:50:00,107.0,107.27,106.99,107.27,9133.0,107.0,107.27,106.99,107.27,9133.0
2016-10-27 10:00:00,107.14,107.27,107.0,107.18,11733.0,107.14,107.27,107.0,107.18,11733.0
2016-10-27 10:10:00,107.2,107.2,106.76,106.8,10951.0,107.2,107.2,106.76,106.8,10951.0
2016-10-27 10:20:00,106.72,106.72,106.41,106.48,4044.0,106.72,106.72,106.41,106.48,4044.0
2016-10-27 10:30:00,106.5,106.5,105.98,105.98,11000.0,106.5,106.5,105.98,105.98,11000.0
2016-10-27 10:40:00,106.06,106.13,105.93,106.02,7326.0,106.06,106.13,105.93,106.02,7326.0
2016-10-27 10:50:00,106.02,106.02,105.77,105.93,6792.0,106.02,106.02,105.77,105.93,6792.0
2016-10-27 11:00:00,105.95,106.09,105.8,106.09,9041.0,105.95,106.09,105.8,106.09,9041.0
2016-10-27 11:10:00,106.12,106.47,106.11,106.46,5322.0,106.12,106.47,106.11,106.46,5322.0
2016-10-27 11:20:00,106.45,106.52,106.29,106.45,8237.0,106.45,106.52,106.29,106.45,8237.0
2016-10-27 11:30:00,106.4,106.45,106.24,106.36,19275.0,106.4,106.45,106.24,106.36,19275.0
2016-10-27 11:40:00,106.31,106.51,106.2,106.3,28653.0,106.31,106.51,106.2,106.3,28653.0
2016-10-27 11:50:00,106.35,106.53,106.27,106.43,5207.0,106.35,106.53,106.27,106.43,5207.0
2016-10-27 12:00:00,106.44,106.78,106.44,106.77,5600.0,106.44,106.78,106.44,106.77,5600.0
2016-10-27 12:10:00,106.73,106.79,106.54,106.63,7033.0,106.73,106.79,106.54,106.63,7033.0
2016-10-27 12:20:00,106.54,106.54,106.28,106.31,4700.0,106.54,106.54,106.28,106.31,4700.0
2016-10-27 12:30:00,106.3,106.33,106.0,106.0,5795.0,106.3,106.33,106.0,106.0,5795.0
2016-10-27 12:40:00,106.02,106.04,105.91,105.98,6350.0,106.02,106.04,105.91,105.98,6350.0
2016-10-27 12:50:00,105.96,105.98,105.78,105.79,8590.0,105.96,105.98,105.78,105.79,8590.0
2016-10-27 13:00:00,105.85,105.95,105.83,105.83,6394.0,105.85,105.95,105.83,105.83,6394.0
2016-10-27 13:10:00,105.78,105.9,105.7,105.76,4790.0,105.78,105.9,105.7,105.76,4790.0
2016-10-27 13:20:00,105.81,105.84,105.68,105.68,6200.0,105.81,105.84,105.68,105.68,6200.0
2016-10-27 13:30:00,105.69,105.74,105.65,105.65,8210.0,105.69,105.74,105.65,105.65,8210.0
2016-10-27 13:40:00,105.65,105.65,105.22,105.23,14318.0,105.65,105.65,105.22,105.23,14318.0
2016-10-27 13:50:00,105.24,105.28,104.9,104.9,19448.0,105.24,105.28,104.9,104.9,19448.0
2016-10-27 14:00:00,104.92,105.14,104.9,104.99,17634.0,104.92,105.14,104.9,104.99,17634.0
2016-10-27 14:10:00,104.97,105.11,104.85,104.86,12655.0,104.97,105.11,104.85,104.86,12655.0
2016-10-27 14:20:00,104.85,104.88,104.55,104.65,23971.0,104.85,104.88,104.55,104.65,23971.0
2016-10-27 14:30:00,104.6,104.8,104.56,104.8,12581.0,104.6,104.8,104.56,104.8,12581.0
2016-10-27 14:40:00,104.81,104.89,104.76,104.77,8630.0,104.81,104.89,104.76,104.77,8630.0
2016-10-27 14:50:00,104.78,104.78,104.61,104.66,7935.0,104.78,104.78,104.61,104.66,7935.0
2016-10-27 15:00:00,104.68,104.81,104.61,104.69,15782.0,104.68,104.81,104.61,104.69,15782.0
2016-10-27 15:10:00,104.7,104.75,104.65,104.65,9367.0,104.7,104.75,104.65,104.65,9367.0
2016-10-27 15:20:00,104.67,104.76,104.56,104.75,20857.0,104.67,104.76,104.56,104.75,20857.0
2016-10-27 15:30:00,104.74,104.92,104.74,104.8,21588.0,104.74,104.92,104.74,104.8,21588.0
2016-10-27 15:40:00,104.79,104.86,104.62,104.62,21805.0,104.79,104.86,104.62,104.62,21805.0
2016-10-27 15:50:00,104.63,105.0,104.63,104.91,56953.0,104.63,105.0,104.63,104.91,56953.0
2016-10-28 09:30:00,104.32,104.93,104.22,104.81,6197.0,104.32,104.93,104.22,104.81,6197.0
2016-10-28 09:40:00,104.91,106.22,104.91,105.91,19106.0,104.91,106.22,104.91,105.91,19106.0
2016-10-28 09:50:00,105.81,106.47,105.8,106.3,35491.0,105.81,106.47,105.8,106.3,35491.0
2016-10-28 10:00:00,106.21,106.34,105.94,105.94,6921.0,106.21,106.34,105.94,105.94,6921.0
2016-10-28 10:10:00,106.01,106.01,105.46,105.47,8210.0,106.01,106.01,105.46,105.47,8210.0
2016-10-28 10:20:00,105.66,105.66,105.27,105.27,7700.0,105.66,105.66,105.27,105.27,7700.0
2016-10-28 10:30:00,105.34,105.57,105.3,105.42,20006.0,105.34,105.57,105.3,105.42,20006.0
2016-10-28 10:40:00,105.48,105.56,105.15,105.56,14000.0,105.48,105.56,105.15,105.56,14000.0
2016-10-28 10:50:00,105.7,105.85,105.59,105.69,10967.0,105.7,105.85,105.59,105.69,10967.0
2016-10-28 11:00:00,105.65,106.07,105.63,106.07,3446.0,105.65,106.07,105.63,106.07,3446.0
2016-10-28 11:10:00,106.15,106.21,105.99,106.09,5387.0,106.15,106.21,105.99,106.09,5387.0
2016-10-28 11:20:00,106.07,106.07,105.83,105.86,3800.0,106.07,106.07,105.83,105.86,3800.0
2016-10-28 11:30:00,105.84,106.09,105.83,105.99,5028.0,105.84,106.09,105.83,105.99,5028.0
2016-10-28 11:40:00,106.01,106.01,105.68,105.75,7500.0,106.01,106.01,105.68,105.75,7500.0
2016-10-28 11:50:00,105.82,105.82,105.67,105.81,6490.0,105.82,105.82,105.67,105.81,6490.0
2016-10-28 12:00:00,105.86,105.95,105.77,105.95,3582.0,105.86,105.95,105.77,105.95,3582.0
2016-10-28 12:10:00,105.95,106.22,105.95,106.17,12030.0,105.95,106.22,105.95,106.17,12030.0
2016-10-28 12:20:00,106.18,106.18,106.0,106.0,7869.0,106.18,106.18,106.0,106.0,7869.0
2016-10-28 12:30:00,106.0,106.04,106.0,106.0,1600.0,106.0,106.04,106.0,106.0,1600.0
2016-10-28 12:40:00,106.0,106.13,105.97,106.0,12301.0,106.0,106.13,105.97,106.0,12301.0
2016-10-28 12:50:00,106.03,106.08,105.99,106.02,5158.0,106.03,106.08,105.99,106.02,5158.0
2016-10-28 13:00:00,106.04,106.06,105.55,105.55,4700.0,106.04,106.06,105.55,105.55,4700.0
2016-10-28 13:10:00,105.56,105.66,105.41,105.55,4634.0,105.56,105.66,105.41,105.55,4634.0
2016-10-28 13:20:00,105.59,105.77,105.46,105.52,4230.0,105.59,105.77,105.46,105.52,4230.0
2016-10-28 13:30:00,105.51,105.52,105.11,105.27,6140.0,105.51,105.52,105.11,105.27,6140.0
2016-10-28 13:40:00,105.22,105.51,105.21,105.36,4064.0,105.22,105.51,105.21,105.36,4064.0
2016-10-28 13:50:00,105.31,105.5,105.31,105.38,3600.0,105.31,105.5,105.31,105.38,3600.0
2016-10-28 14:00:00,105.36,105.54,105.28,105.34,4700.0,105.36,105.54,105.28,105.34,4700.0
2016-10-28 14:10:00,105.37,105.5,105.3,105.46,5102.0,105.37,105.5,105.3,105.46,5102.0
2016-10-28 14:20:00,105.46,105.55,105.31,105.35,3800.0,105.46,105.55,105.31,105.35,3800.0
2016-10-28 14:30:00,105.31,105.43,105.16,105.39,4535.0,105.31,105.43,105.16,105.39,4535.0
2016-10-28 14:40:00,105.29,105.36,105.19,105.28,4000.0,105.29,105.36,105.19,105.28,4000.0
2016-10-28 14:50:00,105.31,105.45,105.26,105.44,7155.0,105.31,105.45,105.26,105.44,7155.0
2016-10-28 15:00:00,105.48,105.49,105.32,105.35,4619.0,105.48,105.49,105.32,105.35,4619.0
2016-10-28 15:10:00,105.37,105.39,105.16,105.23,6793.0,105.37,105.39,105.16,105.23,6793.0
2016-10-28 15:20:00,105.25,105.56,105.23,105.5,7369.0,105.25,105.56,105.23,105.5,7369.0
2016-10-28 15:30:00,105.49,105.49,105.22,105.22,16973.0,105.49,105.49,105.22,105.22,16973.0
2016-10-28 15:40:00,105.21,105.21,104.99,105.07,22153.0,105.21,105.21,104.99,105.07,22153.0
2016-10-28 15:50:00,105.04,105.27,104.93,105.03,66175.0,105.04,105.27,104.93,105.03,66175.0
2016-10-31 09:30:00,104.9,104.99,104.03,104.03,24167.0,104.9,104.99,104.03,104.03,24167.0
2016-10-31 09:40:00,104.03,105.11,103.76,105.11,40172.0,104.03,105.11,103.76,105.11,40172.0
2016-10-31 09:50:00,105.13,105.3,104.76,105.2,12138.0,105.13,105.3,104.76,105.2,12138.0
2016-10-31 10:00:00,105.26,105.77,105.24,105.77,16311.0,105.26,105.77,105.24,105.77,16311.0
2016-10-31 10:10:00,105.77,106.31,105.76,106.18,33287.0,105.77,106.31,105.76,106.18,33287.0
2016-10-31 10:20:00,106.12,106.89,106.1,106.76,18662.0,106.12,106.89,106.1,106.76,18662.0
2016-10-31 10:30:00,106.77,106.96,106.67,106.7,20823.0,106.77,106.96,106.67,106.7,20823.0
2016-10-31 10:40:00,106.69,106.92,106.66,106.92,18400.0,106.69,106.92,106.66,106.92,18400.0
2016-10-31 10:50:00,107.04,107.05,106.7,106.7,17050.0,107.04,107.05,106.7,106.7,17050.0
2016-10-31 11:00:00,106.69,106.94,106.58,106.76,14274.0,106.69,106.94,106.58,106.76,14274.0
2016-10-31 11:10:00,106.89,107.09,106.8,106.98,12247.0,106.89,107.09,106.8,106.98,12247.0
2016-10-31 11:20:00,106.94,107.21,106.94,107.11,11053.0,106.94,107.21,106.94,107.11,11053.0
2016-10-31 11:30:00,107.06,107.19,107.02,107.17,7800.0,107.06,107.19,107.02,107.17,7800.0
2016-10-31 11:40:00,107.11,107.14,106.46,106.47,12345.0,107.11,107.14,106.46,106.47,12345.0
2016-10-31 11:50:00,106.41,106.41,106.0,106.0,13100.0,106.41,106.41,106.0,106.0,13100.0
2016-10-31 12:00:00,106.0,106.36,105.98,106.26,6800.0,106.0,106.36,105.98,106.26,6800.0
2016-10-31 12:10:00,106.26,106.53,106.09,106.52,6184.0,106.26,106.53,106.09,106.52,6184.0
2016-10-31 12:20:00,106.5,106.5,106.24,106.36,6000.0,106.5,106.5,106.24,106.36,6000.0
2016-10-31 12:30:00,106.33,106.33,106.16,106.3,5200.0,106.33,106.33,106.16,106.3,5200.0
2016-10-31 12:40:00,106.35,106.35,106.15,106.34,10900.0,106.35,106.35,106.15,106.34,10900.0
2016-10-31 12:50:00,106.31,106.5,106.31,106.5,4600.0,106.31,106.5,106.31,106.5,4600.0
2016-10-31 13:00:00,106.54,106.54,106.35,106.37,5200.0,106.54,106.54,106.35,106.37,5200.0
2016-10-31 13:10:00,106.37,106.38,106.31,106.38,4540.0,106.37,106.38,106.31,106.38,4540.0
2016-10-31 13:20:00,106.36,106.44,106.29,106.42,5500.0,106.36,106.44,106.29,106.42,5500.0
2016-10-31 13:30:00,106.38,106.47,106.34,106.44,5396.0,106.38,106.47,106.34,106.44,5396.0
2016-10-31 13:40:00,106.44,106.44,106.23,106.34,4500.0,106.44,106.44,106.23,106.34,4500.0
2016-10-31 13:50:00,106.36,106.43,106.24,106.29,4558.0,106.36,106.43,106.24,106.29,4558.0
2016-10-31 14:00:00,106.27,106.45,106.27,106.34,6764.0,106.27,106.45,106.27,106.34,6764.0
2016-10-31 14:10:00,106.27,106.4,106.14,106.28,8606.0,106.27,106.4,106.14,106.28,8606.0
2016-10-31 14:20:00,106.26,106.55,106.26,106.54,6060.0,106.26,106.55,106.26,106.54,6060.0
2016-10-31 14:30:00,106.45,106.61,106.41,106.55,6300.0,106.45,106.61,106.41,106.55,6300.0
2016-10-31 14:40:00,106.58,106.66,106.51,106.56,8160.0,106.58,106.66,106.51,106.56,8160.0
2016-10-31 14:50:00,106.56,106.69,106.4,106.47,17345.0,106.56,106.69,106.4,106.47,17345.0
2016-10-31 15:00:00,106.47,107.03,106.45,106.98,15541.0,106.47,107.03,106.45,106.98,15541.0
2016-10-31 15:10:00,107.03,107.12,106.96,107.04,25985.0,107.03,107.12,106.96,107.04,25985.0
2016-10-31 15:20:00,107.01,107.15,106.96,107.03,15278.0,107.01,107.15,106.96,107.03,15278.0
2016-10-31 15:30:00,107.06,107.3,106.99,107.3,31022.0,107.06,107.3,106.99,107.3,31022.0
2016-10-31 15:40:00,107.3,107.56,107.1,107.44,35185.0,107.3,107.56,107.1,107.44,35185.0
2016-10-31 15:50:00,107.47,107.65,107.12,107.14,58987.0,107.47,107.65,107.12,107.14,58987.0
2016-11-01 09:30:00,110.05,110.45,107.16,107.38,84302.0,110.05,110.45,107.16,107.38,84302.0
2016-11-01 09:40:00,107.36,107.41,104.81,106.44,80935.0,107.36,107.41,104.81,106.44,80935.0
2016-11-01 09:50:00,106.53,106.81,105.51,105.54,48059.0,106.53,106.81,105.51,105.54,48059.0
2016-11-01 10:00:00,105.54,106.19,104.79,106.19,38652.0,105.54,106.19,104.79,106.19,38652.0
2016-11-01 10:10:00,106.2,106.63,105.75,105.77,24438.0,106.2,106.63,105.75,105.77,24438.0
2016-11-01 10:20:00,105.68,105.73,104.03,104.23,21352.0,105.68,105.73,104.03,104.23,21352.0
2016-11-01 10:30:00,104.28,104.36,103.14,103.19,38186.0,104.28,104.36,103.14,103.19,38186.0
2016-11-01 10:40:00,103.21,103.69,102.5,103.61,67955.0,103.21,103.69,102.5,103.61,67955.0
2016-11-01 10:50:00,103.53,104.62,103.52,103.72,24594.0,103.53,104.62,103.52,103.72,24594.0
2016-11-01 11:00:00,103.74,104.0,103.49,103.83,39784.0,103.74,104.0,103.49,103.83,39784.0
2016-11-01 11:10:00,103.83,103.99,103.66,103.73,13074.0,103.83,103.99,103.66,103.73,13074.0
2016-11-01 11:20:00,103.71,103.74,103.11,103.16,12743.0,103.71,103.74,103.11,103.16,12743.0
2016-11-01 11:30:00,103.13,103.35,102.45,103.28,24945.0,103.13,103.35,102.45,103.28,24945.0
2016-11-01 11:40:00,103.27,103.9,102.94,103.8,16690.0,103.27,103.9,102.94,103.8,16690.0
2016-11-01 11:50:00,103.76,103.76,103.46,103.58,7014.0,103.76,103.76,103.46,103.58,7014.0
2016-11-01 12:00:00,103.63,104.43,103.59,104.4,9096.0,103.63,104.43,103.59,104.4,9096.0
2016-11-01 12:10:00,104.34,104.38,103.62,104.05,39034.0,104.34,104.38,103.62,104.05,39034.0
2016-11-01 12:20:00,104.1,104.48,104.0,104.16,12390.0,104.1,104.48,104.0,104.16,12390.0
2016-11-01 12:30:00,104.07,104.55,104.07,104.32,29297.0,104.07,104.55,104.07,104.32,29297.0
2016-11-01 12:40:00,104.32,104.39,104.12,104.21,16211.0,104.32,104.39,104.12,104.21,16211.0
2016-11-01 12:50:00,104.11,104.35,104.11,104.23,8200.0,104.11,104.35,104.11,104.23,8200.0
2016-11-01 13:00:00,104.12,104.25,104.09,104.13,7400.0,104.12,104.25,104.09,104.13,7400.0
2016-11-01 13:10:00,104.18,104.23,103.81,103.89,7600.0,104.18,104.23,103.81,103.89,7600.0
2016-11-01 13:20:00,103.9,103.9,103.42,103.79,8011.0,103.9,103.9,103.42,103.79,8011.0
2016-11-01 13:30:00,103.79,103.86,103.66,103.66,6600.0,103.79,103.86,103.66,103.66,6600.0
2016-11-01 13:40:00,103.71,103.71,103.38,103.5,5742.0,103.71,103.71,103.38,103.5,5742.0
2016-11-01 13:50:00,103.53,103.57,103.33,103.37,7502.0,103.53,103.57,103.33,103.37,7502.0
2016-11-01 14:00:00,103.37,103.73,103.34,103.58,18797.0,103.37,103.73,103.34,103.58,18797.0
2016-11-01 14:10:00,103.6,103.6,103.29,103.39,7700.0,103.6,103.6,103.29,103.39,7700.0
2016-11-01 14:20:00,103.41,103.54,102.86,103.19,45078.0,103.41,103.54,102.86,103.19,45078.0
2016-11-01 14:30:00,103.21,103.49,103.01,103.39,22740.0,103.21,103.49,103.01,103.39,22740.0
2016-11-01 14:40:00,103.38,103.54,103.35,103.39,7900.0,103.38,103.54,103.35,103.39,7900.0
2016-11-01 14:50:00,103.38,103.61,103.36,103.53,7903.0,103.38,103.61,103.36,103.53,7903.0
2016-11-01 15:00:00,103.58,103.67,103.47,103.65,9900.0,103.58,103.67,103.47,103.65,9900.0
2016-11-01 15:10:00,103.65,103.88,103.49,103.77,11907.0,103.65,103.88,103.49,103.77,11907.0
2016-11-01 15:20:00,103.76,103.97,103.75,103.96,10450.0,103.76,103.97,103.75,103.96,10450.0
2016-11-01 15:30:00,103.97,104.16,103.92,104.16,13100.0,103.97,104.16,103.92,104.16,13100.0
2016-11-01 15:40:00,104.11,104.31,104.06,104.27,17789.0,104.11,104.31,104.06,104.27,17789.0
2016-11-01 15:50:00,104.26,104.36,103.91,103.97,53714.0,104.26,104.36,103.91,103.97,53714.0
2016-11-02 09:30:00,103.71,104.86,103.25,104.58,11749.0,103.71,104.86,103.25,104.58,11749.0
2016-11-02 09:40:00,104.58,104.65,104.3,104.59,18181.0,104.58,104.65,104.3,104.59,18181.0
2016-11-02 09:50:00,104.66,104.81,104.43,104.58,14135.0,104.66,104.81,104.43,104.58,14135.0
2016-11-02 10:00:00,104.56,104.62,104.4,104.5,13800.0,104.56,104.62,104.4,104.5,13800.0
2016-11-02 10:10:00,104.48,104.66,104.4,104.41,11650.0,104.48,104.66,104.4,104.41,11650.0
2016-11-02 10:20:00,104.45,104.8,104.43,104.8,5500.0,104.45,104.8,104.43,104.8,5500.0
2016-11-02 10:30:00,104.7,104.84,104.61,104.84,9225.0,104.7,104.84,104.61,104.84,9225.0
2016-11-02 10:40:00,104.83,105.11,104.7,105.11,26717.0,104.83,105.11,104.7,105.11,26717.0
2016-11-02 10:50:00,105.1,105.16,104.84,105.11,13790.0,105.1,105.16,104.84,105.11,13790.0
2016-11-02 11:00:00,105.14,105.36,105.03,105.23,11058.0,105.14,105.36,105.03,105.23,11058.0
2016-11-02 11:10:00,105.27,105.51,105.23,105.24,12461.0,105.27,105.51,105.23,105.24,12461.0
2016-11-02 11:20:00,105.18,105.39,105.14,105.34,5544.0,105.18,105.39,105.14,105.34,5544.0
2016-11-02 11:30:00,105.37,105.51,105.21,105.3,7500.0,105.37,105.51,105.21,105.3,7500.0
2016-11-02 11:40:00,105.29,105.41,105.15,105.28,8018.0,105.29,105.41,105.15,105.28,8018.0
2016-11-02 11:50:00,105.22,105.3,105.13,105.29,3966.0,105.22,105.3,105.13,105.29,3966.0
2016-11-02 12:00:00,105.29,105.31,104.91,105.04,9663.0,105.29,105.31,104.91,105.04,9663.0
2016-11-02 12:10:00,105.01,105.1,104.73,104.78,8682.0,105.01,105.1,104.73,104.78,8682.0
2016-11-02 12:20:00,104.75,104.93,104.68,104.88,6509.0,104.75,104.93,104.68,104.88,6509.0
2016-11-02 12:30:00,104.87,104.87,104.77,104.81,5278.0,104.87,104.87,104.77,104.81,5278.0
2016-11-02 12:40:00,104.8,104.86,104.78,104.85,8290.0,104.8,104.86,104.78,104.85,8290.0
2016-11-02 12:50:00,104.82,104.89,104.8,104.86,4278.0,104.82,104.89,104.8,104.86,4278.0
2016-11-02 13:00:00,104.88,104.88,104.71,104.77,7556.0,104.88,104.88,104.71,104.77,7556.0
2016-11-02 13:10:00,104.81,104.95,104.79,104.94,14042.0,104.81,104.95,104.79,104.94,14042.0
2016-11-02 13:20:00,104.93,105.3,104.93,105.28,29840.0,104.93,105.3,104.93,105.28,29840.0
2016-11-02 13:30:00,105.28,105.67,105.21,105.55,14239.0,105.28,105.67,105.21,105.55,14239.0
2016-11-02 13:40:00,105.57,105.66,105.5,105.53,8259.0,105.57,105.66,105.5,105.53,8259.0
2016-11-02 13:50:00,105.47,105.6,105.3,105.42,14258.0,105.47,105.6,105.3,105.42,14258.0
2016-11-02 14:00:00,105.45,105.6,105.33,105.34,8900.0,105.45,105.6,105.33,105.34,8900.0
2016-11-02 14:10:00,105.33,105.67,105.28,105.58,14515.0,105.33,105.67,105.28,105.58,14515.0
2016-11-02 14:20:00,105.54,105.6,105.35,105.42,20266.0,105.54,105.6,105.35,105.42,20266.0
2016-11-02 14:30:00,105.44,105.55,105.36,105.52,9450.0,105.44,105.55,105.36,105.52,9450.0
2016-11-02 14:40:00,105.52,105.79,105.48,105.52,18683.0,105.52,105.79,105.48,105.52,18683.0
2016-11-02 14:50:00,105.53,105.89,105.5,105.76,14737.0,105.53,105.89,105.5,105.76,14737.0
2016-11-02 15:00:00,105.75,105.76,105.5,105.66,22812.0,105.75,105.76,105.5,105.66,22812.0
2016-11-02 15:10:00,105.66,105.73,105.56,105.56,18567.0,105.66,105.73,105.56,105.56,18567.0
2016-11-02 15:20:00,105.57,105.71,105.52,105.69,16207.0,105.57,105.71,105.52,105.69,16207.0
2016-11-02 15:30:00,105.7,105.89,105.67,105.81,29868.0,105.7,105.89,105.67,105.81,29868.0
2016-11-02 15:40:00,105.81,105.81,105.64,105.7,31628.0,105.81,105.81,105.64,105.7,31628.0
2016-11-02 15:50:00,105.69,105.69,105.3,105.46,81624.0,105.69,105.69,105.3,105.46,81624.0
2016-11-03 09:30:00,105.4,106.14,105.4,105.64,8151.0,105.4,106.14,105.4,105.64,8151.0
2016-11-03 09:40:00,105.67,106.12,105.67,106.03,13053.0,105.67,106.12,105.67,106.03,13053.0
2016-11-03 09:50:00,106.03,106.14,105.96,106.11,7746.0,106.03,106.14,105.96,106.11,7746.0
2016-11-03 10:00:00,106.07,106.42,106.01,106.2,16243.0,106.07,106.42,106.01,106.2,16243.0
2016-11-03 10:10:00,106.22,106.44,106.2,106.31,21257.0,106.22,106.44,106.2,106.31,21257.0
2016-11-03 10:20:00,106.29,106.34,105.96,105.97,10896.0,106.29,106.34,105.96,105.97,10896.0
2016-11-03 10:30:00,105.97,105.97,105.61,105.61,4700.0,105.97,105.97,105.61,105.61,4700.0
2016-11-03 10:40:00,105.61,105.86,105.61,105.84,5750.0,105.61,105.86,105.61,105.84,5750.0
2016-11-03 10:50:00,105.84,105.84,105.43,105.51,8267.0,105.84,105.84,105.43,105.51,8267.0
2016-11-03 11:00:00,105.49,105.79,105.43,105.7,5973.0,105.49,105.79,105.43,105.7,5973.0
2016-11-03 11:10:00,105.73,106.02,105.73,106.02,3457.0,105.73,106.02,105.73,106.02,3457.0
2016-11-03 11:20:00,106.06,106.1,105.94,106.02,6956.0,106.06,106.1,105.94,106.02,6956.0
2016-11-03 11:30:00,106.02,106.17,106.02,106.1,6927.0,106.02,106.17,106.02,106.1,6927.0
2016-11-03 11:40:00,106.15,106.15,106.04,106.07,8138.0,106.15,106.15,106.04,106.07,8138.0
2016-11-03 11:50:00,106.1,106.13,106.01,106.03,5312.0,106.1,106.13,106.01,106.03,5312.0
2016-11-03 12:00:00,105.98,106.16,105.95,106.02,12040.0,105.98,106.16,105.95,106.02,12040.0
2016-11-03 12:10:00,106.06,106.12,105.92,105.92,10000.0,106.06,106.12,105.92,105.92,10000.0
2016-11-03 12:20:00,105.93,105.93,105.64,105.64,12361.0,105.93,105.93,105.64,105.64,12361.0
2016-11-03 12:30:00,105.66,105.68,105.43,105.43,11759.0,105.66,105.68,105.43,105.43,11759.0
2016-11-03 12:40:00,105.38,105.49,105.31,105.4,13333.0,105.38,105.49,105.31,105.4,13333.0
2016-11-03 12:50:00,105.42,105.52,105.31,105.31,6493.0,105.42,105.52,105.31,105.31,6493.0
2016-11-03 13:00:00,105.31,105.52,105.1,105.52,33700.0,105.31,105.52,105.1,105.52,33700.0
2016-11-03 13:10:00,105.48,105.61,105.4,105.5,16711.0,105.48,105.61,105.4,105.5,16711.0
2016-11-03 13:20:00,105.5,105.54,105.33,105.43,8337.0,105.5,105.54,105.33,105.43,8337.0
2016-11-03 13:30:00,105.44,105.52,105.36,105.44,6700.0,105.44,105.52,105.36,105.44,6700.0
2016-11-03 13:40:00,105.42,105.46,105.33,105.45,10993.0,105.42,105.46,105.33,105.45,10993.0
2016-11-03 13:50:00,105.49,105.52,105.42,105.48,8157.0,105.49,105.52,105.42,105.48,8157.0
2016-11-03 14:00:00,105.48,105.6,105.48,105.59,4980.0,105.48,105.6,105.48,105.59,4980.0
2016-11-03 14:10:00,105.59,105.7,105.53,105.64,5870.0,105.59,105.7,105.53,105.64,5870.0
2016-11-03 14:20:00,105.64,105.66,105.52,105.55,3357.0,105.64,105.66,105.52,105.55,3357.0
2016-11-03 14:30:00,105.59,105.65,105.42,105.42,5400.0,105.59,105.65,105.42,105.42,5400.0
2016-11-03 14:40:00,105.44,105.51,105.39,105.47,5796.0,105.44,105.51,105.39,105.47,5796.0
2016-11-03 14:50:00,105.46,105.57,105.45,105.55,7896.0,105.46,105.57,105.45,105.55,7896.0
2016-11-03 15:00:00,105.55,105.55,105.49,105.49,6480.0,105.55,105.55,105.49,105.49,6480.0
2016-11-03 15:10:00,105.49,105.58,105.44,105.5,10808.0,105.49,105.58,105.44,105.5,10808.0
2016-11-03 15:20:00,105.5,105.51,105.4,105.41,7700.0,105.5,105.51,105.4,105.41,7700.0
2016-11-03 15:30:00,105.41,105.41,105.16,105.16,13614.0,105.41,105.41,105.16,105.16,13614.0
2016-11-03 15:40:00,105.13,105.13,104.97,105.05,21297.0,105.13,105.13,104.97,105.05,21297.0
2016-11-03 15:50:00,105.06,105.1,104.93,105.05,23887.0,105.06,105.1,104.93,105.05,23887.0
2016-11-04 09:30:00,105.49,106.58,105.49,106.24,15715.0,105.49,106.58,105.49,106.24,15715.0
2016-11-04 09:40:00,106.3,106.48,105.96,106.38,8239.0,106.3,106.48,105.96,106.38,8239.0
2016-11-04 09:50:00,106.12,106.49,105.91,106.32,7065.0,106.12,106.49,105.91,106.32,7065.0
2016-11-04 10:00:00,106.33,106.57,106.28,106.47,5807.0,106.33,106.57,106.28,106.47,5807.0
2016-11-04 10:10:00,106.58,106.77,106.48,106.73,7584.0,106.58,106.77,106.48,106.73,7584.0
2016-11-04 10:20:00,106.77,106.77,106.47,106.52,8821.0,106.77,106.77,106.47,106.52,8821.0
2016-11-04 10:30:00,106.56,106.58,106.16,106.32,24606.0,106.56,106.58,106.16,106.32,24606.0
2016-11-04 10:40:00,106.31,106.48,106.22,106.43,2490.0,106.31,106.48,106.22,106.43,2490.0
2016-11-04 10:50:00,106.49,106.7,106.49,106.55,8720.0,106.49,106.7,106.49,106.55,8720.0
2016-11-04 11:00:00,106.61,107.17,106.59,107.17,15216.0,106.61,107.17,106.59,107.17,15216.0
2016-11-04 11:10:00,107.12,107.31,107.07,107.24,13633.0,107.12,107.31,107.07,107.24,13633.0
2016-11-04 11:20:00,107.25,107.39,107.21,107.37,15825.0,107.25,107.39,107.21,107.37,15825.0
2016-11-04 11:30:00,107.35,107.35,107.16,107.31,7918.0,107.35,107.35,107.16,107.31,7918.0
2016-11-04 11:40:00,107.35,107.37,107.24,107.35,11142.0,107.35,107.37,107.24,107.35,11142.0
2016-11-04 11:50:00,107.31,107.45,107.3,107.45,5870.0,107.31,107.45,107.3,107.45,5870.0
2016-11-04 12:00:00,107.45,107.52,107.43,107.51,15732.0,107.45,107.52,107.43,107.51,15732.0
2016-11-04 12:10:00,107.52,107.55,107.49,107.49,9900.0,107.52,107.55,107.49,107.49,9900.0
2016-11-04 12:20:00,107.53,107.55,107.49,107.51,5268.0,107.53,107.55,107.49,107.51,5268.0
2016-11-04 12:30:00,107.52,107.54,107.4,107.45,4700.0,107.52,107.54,107.4,107.45,4700.0
2016-11-04 12:40:00,107.49,107.56,107.46,107.46,3820.0,107.49,107.56,107.46,107.46,3820.0
2016-11-04 12:50:00,107.47,107.55,107.47,107.54,4660.0,107.47,107.55,107.47,107.54,4660.0
2016-11-04 13:00:00,107.54,107.58,107.5,107.58,4387.0,107.54,107.58,107.5,107.58,4387.0
2016-11-04 13:10:00,107.59,107.61,107.5,107.55,15728.0,107.59,107.61,107.5,107.55,15728.0
2016-11-04 13:20:00,107.56,107.6,107.51,107.57,4236.0,107.56,107.6,107.51,107.57,4236.0
2016-11-04 13:30:00,107.6,107.65,107.57,107.59,4900.0,107.6,107.65,107.57,107.59,4900.0
2016-11-04 13:40:00,107.6,107.62,107.35,107.44,8600.0,107.6,107.62,107.35,107.44,8600.0
2016-11-04 13:50:00,107.4,107.43,107.3,107.34,3300.0,107.4,107.43,107.3,107.34,3300.0
2016-11-04 14:00:00,107.37,107.38,107.27,107.3,6700.0,107.37,107.38,107.27,107.3,6700.0
2016-11-04 14:10:00,107.28,107.29,107.22,107.27,6522.0,107.28,107.29,107.22,107.27,6522.0
2016-11-04 14:20:00,107.27,107.29,107.0,107.01,6802.0,107.27,107.29,107.0,107.01,6802.0
2016-11-04 14:30:00,107.07,107.09,106.87,106.88,5122.0,107.07,107.09,106.87,106.88,5122.0
2016-11-04 14:40:00,106.91,107.0,106.88,106.91,7458.0,106.91,107.0,106.88,106.91,7458.0
2016-11-04 14:50:00,106.91,106.95,106.83,106.85,11732.0,106.91,106.95,106.83,106.85,11732.0
2016-11-04 15:00:00,106.88,106.9,106.43,106.51,11519.0,106.88,106.9,106.43,106.51,11519.0
2016-11-04 15:10:00,106.53,106.64,106.5,106.61,11720.0,106.53,106.64,106.5,106.61,11720.0
2016-11-04 15:20:00,106.6,106.6,106.4,106.51,13701.0,106.6,106.6,106.4,106.51,13701.0
2016-11-04 15:30:00,106.53,106.55,106.32,106.43,14165.0,106.53,106.55,106.32,106.43,14165.0
2016-11-04 15:40:00,106.43,106.47,106.34,106.4,15080.0,106.43,106.47,106.34,106.4,15080.0
2016-11-04 15:50:00,106.39,106.39,106.18,106.22,32828.0,106.39,106.39,106.18,106.22,32828.0
2016-11-07 09:30:00,107.9,109.04,107.56,108.94,16277.0,107.9,109.04,107.56,108.94,16277.0
2016-11-07 09:40:00,108.89,109.17,108.7,108.95,14034.0,108.89,109.17,108.7,108.95,14034.0
2016-11-07 09:50:00,108.76,109.36,108.76,109.28,9878.0,108.76,109.36,108.76,109.28,9878.0
2016-11-07 10:00:00,109.36,109.63,109.33,109.45,11621.0,109.36,109.63,109.33,109.45,11621.0
2016-11-07 10:10:00,109.43,109.66,109.34,109.64,7556.0,109.43,109.66,109.34,109.64,7556.0
2016-11-07 10:20:00,109.61,109.61,109.2,109.25,13227.0,109.61,109.61,109.2,109.25,13227.0
2016-11-07 10:30:00,109.25,109.27,109.02,109.05,10100.0,109.25,109.27,109.02,109.05,10100.0
2016-11-07 10:40:00,109.01,109.04,108.8,109.03,13608.0,109.01,109.04,108.8,109.03,13608.0
2016-11-07 10:50:00,109.04,109.12,108.91,108.94,19980.0,109.04,109.12,108.91,108.94,19980.0
2016-11-07 11:00:00,108.95,109.03,108.79,108.8,5750.0,108.95,109.03,108.79,108.8,5750.0
2016-11-07 11:10:00,108.86,109.28,108.84,109.06,14110.0,108.86,109.28,108.84,109.06,14110.0
2016-11-07 11:20:00,109.03,109.14,108.92,109.01,12011.0,109.03,109.14,108.92,109.01,12011.0
2016-11-07 11:30:00,109.04,109.18,108.96,109.02,12581.0,109.04,109.18,108.96,109.02,12581.0
2016-11-07 11:40:00,108.99,109.03,108.88,108.91,8800.0,108.99,109.03,108.88,108.91,8800.0
2016-11-07 11:50:00,108.96,108.96,108.85,108.85,7500.0,108.96,108.96,108.85,108.85,7500.0
2016-11-07 12:00:00,108.88,108.98,108.81,108.85,12879.0,108.88,108.98,108.81,108.85,12879.0
2016-11-07 12:10:00,108.88,109.01,108.88,108.97,7069.0,108.88,109.01,108.88,108.97,7069.0
2016-11-07 12:20:00,108.98,109.03,108.89,109.0,9265.0,108.98,109.03,108.89,109.0,9265.0
2016-11-07 12:30:00,109.03,109.05,108.64,108.64,6917.0,109.03,109.05,108.64,108.64,6917.0
2016-11-07 12:40:00,108.65,108.76,108.49,108.54,6700.0,108.65,108.76,108.49,108.54,6700.0
2016-11-07 12:50:00,108.57,108.76,108.57,108.6,5800.0,108.57,108.76,108.57,108.6,5800.0
2016-11-07 13:00:00,108.65,108.71,108.59,108.59,2950.0,108.65,108.71,108.59,108.59,2950.0
2016-11-07 13:10:00,108.59,108.59,108.44,108.49,3720.0,108.59,108.59,108.44,108.49,3720.0
2016-11-07 13:20:00,108.52,108.74,108.52,108.74,8731.0,108.52,108.74,108.52,108.74,8731.0
2016-11-07 13:30:00,108.69,108.72,108.51,108.61,3362.0,108.69,108.72,108.51,108.61,3362.0
2016-11-07 13:40:00,108.64,108.72,108.58,108.7,4295.0,108.64,108.72,108.58,108.7,4295.0
2016-11-07 13:50:00,108.7,108.7,108.49,108.49,2300.0,108.7,108.7,108.49,108.49,2300.0
2016-11-07 14:00:00,108.44,108.53,108.37,108.53,7512.0,108.44,108.53,108.37,108.53,7512.0
2016-11-07 14:10:00,108.5,108.57,108.38,108.47,4800.0,108.5,108.57,108.38,108.47,4800.0
2016-11-07 14:20:00,108.44,108.5,108.34,108.4,6000.0,108.44,108.5,108.34,108.4,6000.0
2016-11-07 14:30:00,108.42,108.5,108.41,108.45,4557.0,108.42,108.5,108.41,108.45,4557.0
2016-11-07 14:40:00,108.48,108.5,108.39,108.39,5800.0,108.48,108.5,108.39,108.39,5800.0
2016-11-07 14:50:00,108.46,108.52,108.42,108.43,6268.0,108.46,108.52,108.42,108.43,6268.0
2016-11-07 15:00:00,108.44,108.47,108.39,108.43,7753.0,108.44,108.47,108.39,108.43,7753.0
2016-11-07 15:10:00,108.44,108.56,108.41,108.52,8572.0,108.44,108.56,108.41,108.52,8572.0
2016-11-07 15:20:00,108.52,108.59,108.46,108.47,7111.0,108.52,108.59,108.46,108.47,7111.0
2016-11-07 15:30:00,108.46,108.46,108.21,108.26,12258.0,108.46,108.46,108.21,108.26,12258.0
2016-11-07 15:40:00,108.27,108.44,108.22,108.44,15013.0,108.27,108.44,108.22,108.44,15013.0
2016-11-07 15:50:00,108.45,108.62,108.42,108.53,26076.0,108.45,108.62,108.42,108.53,26076.0
2016-11-08 09:30:00,108.31,109.0,107.97,108.76,6652.0,108.31,109.0,107.97,108.76,6652.0
2016-11-08 09:40:00,108.74,108.74,108.13,108.13,5887.0,108.74,108.74,108.13,108.13,5887.0
2016-11-08 09:50:00,108.13,108.31,108.06,108.27,4300.0,108.13,108.31,108.06,108.27,4300.0
2016-11-08 10:00:00,108.42,108.91,108.42,108.81,4400.0,108.42,108.91,108.42,108.81,4400.0
2016-11-08 10:10:00,108.87,109.1,108.87,109.1,5307.0,108.87,109.1,108.87,109.1,5307.0
2016-11-08 10:20:00,109.08,109.44,109.02,109.43,3500.0,109.08,109.44,109.02,109.43,3500.0
2016-11-08 10:30:00,109.42,109.42,109.15,109.26,11425.0,109.42,109.42,109.15,109.26,11425.0
2016-11-08 10:40:00,109.23,109.27,109.1,109.25,5000.0,109.23,109.27,109.1,109.25,5000.0
2016-11-08 10:50:00,109.29,109.35,109.25,109.3,3950.0,109.29,109.35,109.25,109.3,3950.0
2016-11-08 11:00:00,109.34,109.43,109.32,109.41,6512.0,109.34,109.43,109.32,109.41,6512.0
2016-11-08 11:10:00,109.41,109.78,109.31,109.77,4400.0,109.41,109.78,109.31,109.77,4400.0
2016-11-08 11:20:00,109.9,110.1,109.9,109.9,8991.0,109.9,110.1,109.9,109.9,8991.0
2016-11-08 11:30:00,109.95,110.21,109.93,110.13,3800.0,109.95,110.21,109.93,110.13,3800.0
2016-11-08 11:40:00,110.22,110.26,110.15,110.2,3300.0,110.22,110.26,110.15,110.2,3300.0
2016-11-08 11:50:00,110.22,110.29,110.14,110.28,2700.0,110.22,110.29,110.14,110.28,2700.0
2016-11-08 12:00:00,110.27,110.4,110.16,110.33,4650.0,110.27,110.4,110.16,110.33,4650.0
2016-11-08 12:10:00,110.35,110.53,110.35,110.44,4860.0,110.35,110.53,110.35,110.44,4860.0
2016-11-08 12:20:00,110.43,110.75,110.36,110.68,4450.0,110.43,110.75,110.36,110.68,4450.0
2016-11-08 12:30:00,110.7,110.77,110.62,110.67,5311.0,110.7,110.77,110.62,110.67,5311.0
2016-11-08 12:40:00,110.71,110.97,110.71,110.97,5443.0,110.71,110.97,110.71,110.97,5443.0
2016-11-08 12:50:00,110.93,110.97,110.67,110.74,4251.0,110.93,110.97,110.67,110.74,4251.0
2016-11-08 13:00:00,110.74,110.74,110.31,110.31,4197.0,110.74,110.74,110.31,110.31,4197.0
2016-11-08 13:10:00,110.37,110.51,110.14,110.14,3600.0,110.37,110.51,110.14,110.14,3600.0
2016-11-08 13:20:00,110.11,110.2,110.01,110.01,2700.0,110.11,110.2,110.01,110.01,2700.0
2016-11-08 13:30:00,110.01,110.39,110.01,110.35,4574.0,110.01,110.39,110.01,110.35,4574.0
2016-11-08 13:40:00,110.4,110.55,110.36,110.39,1200.0,110.4,110.55,110.36,110.39,1200.0
2016-11-08 13:50:00,110.35,110.39,110.23,110.23,3200.0,110.35,110.39,110.23,110.23,3200.0
2016-11-08 14:00:00,110.35,110.4,110.26,110.34,4287.0,110.35,110.4,110.26,110.34,4287.0
2016-11-08 14:10:00,110.29,110.3,109.87,109.88,6050.0,110.29,110.3,109.87,109.88,6050.0
2016-11-08 14:20:00,109.89,109.96,109.67,109.67,9986.0,109.89,109.96,109.67,109.67,9986.0
2016-11-08 14:30:00,109.7,109.71,109.6,109.67,9017.0,109.7,109.71,109.6,109.67,9017.0
2016-11-08 14:40:00,109.7,109.7,109.41,109.58,11047.0,109.7,109.7,109.41,109.58,11047.0
2016-11-08 14:50:00,109.54,109.75,109.54,109.65,8234.0,109.54,109.75,109.54,109.65,8234.0
2016-11-08 15:00:00,109.76,109.81,109.59,109.8,5330.0,109.76,109.81,109.59,109.8,5330.0
2016-11-08 15:10:00,109.8,109.82,109.72,109.8,6419.0,109.8,109.82,109.72,109.8,6419.0
2016-11-08 15:20:00,109.84,109.84,109.65,109.74,13511.0,109.84,109.84,109.65,109.74,13511.0
2016-11-08 15:30:00,109.75,109.77,109.68,109.72,15147.0,109.75,109.77,109.68,109.72,15147.0
2016-11-08 15:40:00,109.73,109.76,109.6,109.6,10541.0,109.73,109.76,109.6,109.6,10541.0
2016-11-08 15:50:00,109.61,109.71,109.3,109.4,33316.0,109.61,109.71,109.3,109.4,33316.0
2016-11-09 09:30:00,107.35,108.66,104.21,106.36,14432.0,107.35,108.66,104.21,106.36,14432.0
2016-11-09 09:40:00,106.38,107.67,106.37,107.23,15282.0,106.38,107.67,106.37,107.23,15282.0
2016-11-09 09:50:00,107.45,107.52,106.99,107.48,3732.0,107.45,107.52,106.99,107.48,3732.0
2016-11-09 10:00:00,107.16,107.16,105.87,105.87,14614.0,107.16,107.16,105.87,105.87,14614.0
2016-11-09 10:10:00,105.76,106.07,105.61,105.72,10699.0,105.76,106.07,105.61,105.72,10699.0
2016-11-09 10:20:00,105.88,106.5,105.88,106.43,5700.0,105.88,106.5,105.88,106.43,5700.0
2016-11-09 10:30:00,106.42,106.48,106.05,106.35,8758.0,106.42,106.48,106.05,106.35,8758.0
2016-11-09 10:40:00,106.54,106.73,106.38,106.65,5792.0,106.54,106.73,106.38,106.65,5792.0
2016-11-09 10:50:00,106.69,107.44,106.61,107.41,11234.0,106.69,107.44,106.61,107.41,11234.0
2016-11-09 11:00:00,107.51,107.98,107.51,107.91,10482.0,107.51,107.98,107.51,107.91,10482.0
2016-11-09 11:10:00,107.96,108.23,107.91,108.12,6979.0,107.96,108.23,107.91,108.12,6979.0
2016-11-09 11:20:00,108.19,108.51,108.19,108.5,9100.0,108.19,108.51,108.19,108.5,9100.0
2016-11-09 11:30:00,108.5,108.67,108.43,108.5,8991.0,108.5,108.67,108.43,108.5,8991.0
2016-11-09 11:40:00,108.5,108.62,108.27,108.57,4446.0,108.5,108.62,108.27,108.57,4446.0
2016-11-09 11:50:00,108.67,108.83,108.35,108.56,10527.0,108.67,108.83,108.35,108.56,10527.0
2016-11-09 12:00:00,108.76,108.85,108.3,108.32,7590.0,108.76,108.85,108.3,108.32,7590.0
2016-11-09 12:10:00,108.3,108.3,108.01,108.05,3900.0,108.3,108.3,108.01,108.05,3900.0
2016-11-09 12:20:00,108.05,108.25,107.99,108.24,6257.0,108.05,108.25,107.99,108.24,6257.0
2016-11-09 12:30:00,108.35,108.47,108.18,108.39,8256.0,108.35,108.47,108.18,108.39,8256.0
2016-11-09 12:40:00,108.41,108.48,108.29,108.29,4500.0,108.41,108.48,108.29,108.29,4500.0
2016-11-09 12:50:00,108.3,108.37,108.19,108.26,5047.0,108.3,108.37,108.19,108.26,5047.0
2016-11-09 13:00:00,108.23,108.32,108.11,108.15,6421.0,108.23,108.32,108.11,108.15,6421.0
2016-11-09 13:10:00,108.15,108.4,108.1,108.14,5470.0,108.15,108.4,108.1,108.14,5470.0
2016-11-09 13:20:00,108.1,108.1,107.53,107.64,5129.0,108.1,108.1,107.53,107.64,5129.0
2016-11-09 13:30:00,107.7,108.0,107.65,107.65,4800.0,107.7,108.0,107.65,107.65,4800.0
2016-11-09 13:40:00,107.69,108.27,107.67,108.23,10984.0,107.69,108.27,107.67,108.23,10984.0
2016-11-09 13:50:00,108.21,108.29,108.12,108.15,10055.0,108.21,108.29,108.12,108.15,10055.0
2016-11-09 14:00:00,108.12,108.23,108.09,108.18,5909.0,108.12,108.23,108.09,108.18,5909.0
2016-11-09 14:10:00,108.18,108.46,108.18,108.36,11493.0,108.18,108.46,108.18,108.36,11493.0
2016-11-09 14:20:00,108.37,108.77,108.34,108.61,12297.0,108.37,108.77,108.34,108.61,12297.0
2016-11-09 14:30:00,108.73,109.03,108.7,109.0,12697.0,108.73,109.03,108.7,109.0,12697.0
2016-11-09 14:40:00,108.96,109.09,108.85,108.96,11049.0,108.96,109.09,108.85,108.96,11049.0
2016-11-09 14:50:00,108.89,108.94,108.69,108.73,4716.0,108.89,108.94,108.69,108.73,4716.0
2016-11-09 15:00:00,108.79,109.03,108.77,108.9,7350.0,108.79,109.03,108.77,108.9,7350.0
2016-11-09 15:10:00,108.98,109.14,108.94,109.14,11461.0,108.98,109.14,108.94,109.14,11461.0
2016-11-09 15:20:00,109.18,109.24,109.03,109.15,9978.0,109.18,109.24,109.03,109.15,9978.0
2016-11-09 15:30:00,109.16,109.22,108.86,109.08,14707.0,109.16,109.22,108.86,109.08,14707.0
2016-11-09 15:40:00,109.07,109.12,108.89,108.99,16876.0,109.07,109.12,108.89,108.99,16876.0
2016-11-09 15:50:00,108.93,109.27,108.84,109.15,47835.0,108.93,109.27,108.84,109.15,47835.0
2016-11-10 09:30:00,110.13,110.71,109.97,110.66,10210.0,110.13,110.71,109.97,110.66,10210.0
2016-11-10 09:40:00,110.68,111.03,110.23,110.36,11743.0,110.68,111.03,110.23,110.36,11743.0
2016-11-10 09:50:00,110.43,110.58,109.48,109.48,7255.0,110.43,110.58,109.48,109.48,7255.0
2016-11-10 10:00:00,109.49,109.6,109.03,109.03,6165.0,109.49,109.6,109.03,109.03,6165.0
2016-11-10 10:10:00,109.03,109.03,108.38,108.65,7838.0,109.03,109.03,108.38,108.65,7838.0
2016-11-10 10:20:00,108.66,109.07,108.17,108.38,8800.0,108.66,109.07,108.17,108.38,8800.0
2016-11-10 10:30:00,108.37,108.44,107.31,107.31,19901.0,108.37,108.44,107.31,107.31,19901.0
2016-11-10 10:40:00,107.27,107.51,107.14,107.26,17601.0,107.27,107.51,107.14,107.26,17601.0
2016-11-10 10:50:00,107.17,107.35,106.55,106.68,22716.0,107.17,107.35,106.55,106.68,22716.0
2016-11-10 11:00:00,106.66,107.47,106.66,107.12,9224.0,106.66,107.47,106.66,107.12,9224.0
2016-11-10 11:10:00,107.05,108.12,106.86,108.1,33907.0,107.05,108.12,106.86,108.1,33907.0
2016-11-10 11:20:00,108.1,108.19,107.88,108.08,19029.0,108.1,108.19,107.88,108.08,19029.0
2016-11-10 11:30:00,108.11,108.21,107.9,108.1,15795.0,108.11,108.21,107.9,108.1,15795.0
2016-11-10 11:40:00,108.11,108.62,108.1,108.51,19396.0,108.11,108.62,108.1,108.51,19396.0
2016-11-10 11:50:00,108.6,108.68,108.1,108.16,17415.0,108.6,108.68,108.1,108.16,17415.0
2016-11-10 12:00:00,108.27,108.38,107.94,107.94,8229.0,108.27,108.38,107.94,107.94,8229.0
2016-11-10 12:10:00,107.95,107.95,107.66,107.78,6033.0,107.95,107.95,107.66,107.78,6033.0
2016-11-10 12:20:00,107.73,108.01,107.72,107.92,5645.0,107.73,108.01,107.72,107.92,5645.0
2016-11-10 12:30:00,107.88,107.96,107.68,107.76,6632.0,107.88,107.96,107.68,107.76,6632.0
2016-11-10 12:40:00,107.73,107.92,107.37,107.7,7505.0,107.73,107.92,107.37,107.7,7505.0
2016-11-10 12:50:00,107.76,108.17,107.76,108.12,6055.0,107.76,108.17,107.76,108.12,6055.0
2016-11-10 13:00:00,108.17,108.38,108.12,108.29,6800.0,108.17,108.38,108.12,108.29,6800.0
2016-11-10 13:10:00,108.28,108.42,108.08,108.29,5200.0,108.28,108.42,108.08,108.29,5200.0
2016-11-10 13:20:00,108.29,108.48,108.24,108.29,7326.0,108.29,108.48,108.24,108.29,7326.0
2016-11-10 13:30:00,108.31,108.57,108.31,108.53,3723.0,108.31,108.57,108.31,108.53,3723.0
2016-11-10 13:40:00,108.59,108.86,108.47,108.66,8404.0,108.59,108.86,108.47,108.66,8404.0
2016-11-10 13:50:00,108.62,108.91,108.48,108.84,4400.0,108.62,108.91,108.48,108.84,4400.0
2016-11-10 14:00:00,108.77,108.91,108.72,108.89,7281.0,108.77,108.91,108.72,108.89,7281.0
2016-11-10 14:10:00,108.87,108.93,108.54,108.66,6755.0,108.87,108.93,108.54,108.66,6755.0
2016-11-10 14:20:00,108.67,108.88,108.67,108.76,6396.0,108.67,108.88,108.67,108.76,6396.0
2016-11-10 14:30:00,108.82,108.82,108.59,108.79,7110.0,108.82,108.82,108.59,108.79,7110.0
2016-11-10 14:40:00,108.79,109.08,108.73,109.01,8926.0,108.79,109.08,108.73,109.01,8926.0
2016-11-10 14:50:00,108.98,109.0,108.76,108.92,8100.0,108.98,109.0,108.76,108.92,8100.0
2016-11-10 15:00:00,108.89,109.05,108.85,109.05,8320.0,108.89,109.05,108.85,109.05,8320.0
2016-11-10 15:10:00,109.07,109.23,109.03,109.13,9532.0,109.07,109.23,109.03,109.13,9532.0
2016-11-10 15:20:00,109.08,109.17,109.0,109.12,10436.0,109.08,109.17,109.0,109.12,10436.0
2016-11-10 15:30:00,109.08,109.08,108.86,108.91,12829.0,109.08,109.08,108.86,108.91,12829.0
2016-11-10 15:40:00,108.87,108.95,108.73,108.92,12585.0,108.87,108.95,108.73,108.92,12585.0
2016-11-10 15:50:00,108.95,108.95,108.72,108.73,19607.0,108.95,108.95,108.72,108.73,19607.0
2016-11-11 09:30:00,108.46,108.81,107.78,107.78,15559.0,108.46,108.81,107.78,107.78,15559.0
2016-11-11 09:40:00,107.99,108.93,107.99,108.93,8965.0,107.99,108.93,107.99,108.93,8965.0
2016-11-11 09:50:00,109.0,109.0,107.9,107.99,4957.0,109.0,109.0,107.9,107.99,4957.0
2016-11-11 10:00:00,107.97,108.76,107.97,108.54,9800.0,107.97,108.76,107.97,108.54,9800.0
2016-11-11 10:10:00,108.53,108.89,108.41,108.67,9109.0,108.53,108.89,108.41,108.67,9109.0
2016-11-11 10:20:00,108.55,108.76,108.37,108.53,5600.0,108.55,108.76,108.37,108.53,5600.0
2016-11-11 10:30:00,108.53,108.71,108.45,108.71,5544.0,108.53,108.71,108.45,108.71,5544.0
2016-11-11 10:40:00,108.71,108.89,108.71,108.83,3963.0,108.71,108.89,108.71,108.83,3963.0
2016-11-11 10:50:00,108.63,108.81,108.63,108.8,6177.0,108.63,108.81,108.63,108.8,6177.0
2016-11-11 11:00:00,108.76,108.77,108.26,108.26,7400.0,108.76,108.77,108.26,108.26,7400.0
2016-11-11 11:10:00,108.19,108.19,107.59,108.01,16294.0,108.19,108.19,107.59,108.01,16294.0
2016-11-11 11:20:00,107.95,108.64,107.95,108.46,7595.0,107.95,108.64,107.95,108.46,7595.0
2016-11-11 11:30:00,108.46,109.15,108.46,109.15,4350.0,108.46,109.15,108.46,109.15,4350.0
2016-11-11 11:40:00,109.22,109.24,108.9,109.03,7432.0,109.22,109.24,108.9,109.03,7432.0
2016-11-11 11:50:00,108.9,109.02,108.8,108.8,4745.0,108.9,109.02,108.8,108.8,4745.0
2016-11-11 12:00:00,108.7,109.0,108.69,108.99,4802.0,108.7,109.0,108.69,108.99,4802.0
2016-11-11 12:10:00,108.96,109.34,108.96,109.27,4741.0,108.96,109.34,108.96,109.27,4741.0
2016-11-11 12:20:00,109.26,109.42,109.24,109.27,6616.0,109.26,109.42,109.24,109.27,6616.0
2016-11-11 12:30:00,109.22,109.26,108.94,108.94,8804.0,109.22,109.26,108.94,108.94,8804.0
2016-11-11 12:40:00,108.98,109.14,108.98,109.09,5938.0,108.98,109.14,108.98,109.09,5938.0
2016-11-11 12:50:00,109.07,109.07,108.96,108.96,2400.0,109.07,109.07,108.96,108.96,2400.0
2016-11-11 13:00:00,108.98,109.11,108.87,108.97,4494.0,108.98,109.11,108.87,108.97,4494.0
2016-11-11 13:10:00,108.94,109.14,108.93,109.12,13470.0,108.94,109.14,108.93,109.12,13470.0
2016-11-11 13:20:00,109.14,109.2,109.07,109.1,5361.0,109.14,109.2,109.07,109.1,5361.0
2016-11-11 13:30:00,109.19,109.28,109.1,109.19,13853.0,109.19,109.28,109.1,109.19,13853.0
2016-11-11 13:40:00,109.25,109.26,109.1,109.15,3800.0,109.25,109.26,109.1,109.15,3800.0
2016-11-11 13:50:00,109.27,109.27,109.17,109.19,2598.0,109.27,109.27,109.17,109.19,2598.0
2016-11-11 14:00:00,109.19,109.23,109.04,109.19,18700.0,109.19,109.23,109.04,109.19,18700.0
2016-11-11 14:10:00,109.19,109.19,109.09,109.1,4571.0,109.19,109.19,109.09,109.1,4571.0
2016-11-11 14:20:00,109.11,109.22,109.07,109.13,7639.0,109.11,109.22,109.07,109.13,7639.0
2016-11-11 14:30:00,109.13,109.21,109.09,109.13,8093.0,109.13,109.21,109.09,109.13,8093.0
2016-11-11 14:40:00,109.22,109.29,109.07,109.15,6835.0,109.22,109.29,109.07,109.15,6835.0
2016-11-11 14:50:00,109.25,109.32,109.08,109.08,5290.0,109.25,109.32,109.08,109.08,5290.0
2016-11-11 15:00:00,109.1,109.28,109.1,109.28,6385.0,109.1,109.28,109.1,109.28,6385.0
2016-11-11 15:10:00,109.25,109.57,109.25,109.57,13055.0,109.25,109.57,109.25,109.57,13055.0
2016-11-11 15:20:00,109.61,109.64,109.4,109.53,9012.0,109.61,109.64,109.4,109.53,9012.0
2016-11-11 15:30:00,109.54,109.54,109.2,109.29,15879.0,109.54,109.54,109.2,109.29,15879.0
2016-11-11 15:40:00,109.28,109.31,109.07,109.19,18565.0,109.28,109.31,109.07,109.19,18565.0
2016-11-11 15:50:00,109.24,109.38,109.0,109.18,34564.0,109.24,109.38,109.0,109.18,34564.0
2016-11-14 09:30:00,109.91,110.22,109.36,109.95,7150.0,109.91,110.22,109.36,109.95,7150.0
2016-11-14 09:40:00,109.87,109.87,109.3,109.48,3200.0,109.87,109.87,109.3,109.48,3200.0
2016-11-14 09:50:00,109.46,109.52,109.0,109.0,6400.0,109.46,109.52,109.0,109.0,6400.0
2016-11-14 10:00:00,108.99,109.38,108.99,109.32,12230.0,108.99,109.38,108.99,109.32,12230.0
2016-11-14 10:10:00,109.24,109.32,109.14,109.21,5896.0,109.24,109.32,109.14,109.21,5896.0
2016-11-14 10:20:00,109.13,109.5,109.01,109.24,8350.0,109.13,109.5,109.01,109.24,8350.0
2016-11-14 10:30:00,109.23,109.45,109.16,109.35,9075.0,109.23,109.45,109.16,109.35,9075.0
2016-11-14 10:40:00,109.38,109.4,109.1,109.17,8610.0,109.38,109.4,109.1,109.17,8610.0
2016-11-14 10:50:00,109.17,109.49,109.1,109.45,13942.0,109.17,109.49,109.1,109.45,13942.0
2016-11-14 11:00:00,109.4,109.48,109.27,109.48,6482.0,109.4,109.48,109.27,109.48,6482.0
2016-11-14 11:10:00,109.43,110.2,109.43,110.2,11722.0,109.43,110.2,109.43,110.2,11722.0
2016-11-14 11:20:00,110.21,110.27,110.05,110.19,6120.0,110.21,110.27,110.05,110.19,6120.0
2016-11-14 11:30:00,110.25,110.35,110.11,110.27,8708.0,110.25,110.35,110.11,110.27,8708.0
2016-11-14 11:40:00,110.21,110.34,110.06,110.21,5085.0,110.21,110.34,110.06,110.21,5085.0
2016-11-14 11:50:00,110.24,110.24,109.54,109.86,9007.0,110.24,110.24,109.54,109.86,9007.0
2016-11-14 12:00:00,109.85,109.85,109.33,109.35,7815.0,109.85,109.85,109.33,109.35,7815.0
2016-11-14 12:10:00,109.38,109.49,109.25,109.49,8952.0,109.38,109.49,109.25,109.49,8952.0
2016-11-14 12:20:00,109.5,109.56,109.33,109.33,5061.0,109.5,109.56,109.33,109.33,5061.0
2016-11-14 12:30:00,109.33,109.84,109.33,109.79,7700.0,109.33,109.84,109.33,109.79,7700.0
2016-11-14 12:40:00,109.81,109.96,109.76,109.91,6609.0,109.81,109.96,109.76,109.91,6609.0
2016-11-14 12:50:00,110.03,110.1,109.85,110.09,7579.0,110.03,110.1,109.85,110.09,7579.0
2016-11-14 13:00:00,110.12,110.23,110.04,110.06,3000.0,110.12,110.23,110.04,110.06,3000.0
2016-11-14 13:10:00,110.11,110.18,110.07,110.07,4350.0,110.11,110.18,110.07,110.07,4350.0
2016-11-14 13:20:00,110.14,110.17,109.88,109.91,3337.0,110.14,110.17,109.88,109.91,3337.0
2016-11-14 13:30:00,109.94,110.04,109.71,109.78,8030.0,109.94,110.04,109.71,109.78,8030.0
2016-11-14 13:40:00,109.83,109.84,109.6,109.6,5170.0,109.83,109.84,109.6,109.6,5170.0
2016-11-14 13:50:00,109.6,109.68,109.51,109.55,5313.0,109.6,109.68,109.51,109.55,5313.0
2016-11-14 14:00:00,109.6,109.65,109.39,109.44,7923.0,109.6,109.65,109.39,109.44,7923.0
2016-11-14 14:10:00,109.49,109.51,109.36,109.49,3904.0,109.49,109.51,109.36,109.49,3904.0
2016-11-14 14:20:00,109.49,109.58,109.44,109.53,8546.0,109.49,109.58,109.44,109.53,8546.0
2016-11-14 14:30:00,109.61,109.64,109.45,109.48,8961.0,109.61,109.64,109.45,109.48,8961.0
2016-11-14 14:40:00,109.4,109.53,109.34,109.48,4118.0,109.4,109.53,109.34,109.48,4118.0
2016-11-14 14:50:00,109.64,109.85,109.54,109.78,8251.0,109.64,109.85,109.54,109.78,8251.0
2016-11-14 15:00:00,109.77,109.77,109.64,109.7,8822.0,109.77,109.77,109.64,109.7,8822.0
2016-11-14 15:10:00,109.7,109.71,109.52,109.66,10557.0,109.7,109.71,109.52,109.66,10557.0
2016-11-14 15:20:00,109.62,109.63,109.54,109.61,15380.0,109.62,109.63,109.54,109.61,15380.0
2016-11-14 15:30:00,109.61,109.61,109.31,109.31,14825.0,109.61,109.61,109.31,109.31,14825.0
2016-11-14 15:40:00,109.33,109.35,109.11,109.18,17727.0,109.33,109.35,109.11,109.18,17727.0
2016-11-14 15:50:00,109.14,109.43,109.06,109.35,45534.0,109.14,109.43,109.06,109.35,45534.0
2016-11-15 09:30:00,109.35,110.98,109.35,110.5,8093.0,109.35,110.98,109.35,110.5,8093.0
2016-11-15 09:40:00,110.62,111.25,110.22,111.1,22059.0,110.62,111.25,110.22,111.1,22059.0
2016-11-15 09:50:00,110.98,111.09,110.42,110.42,8754.0,110.98,111.09,110.42,110.42,8754.0
2016-11-15 10:00:00,110.34,111.22,110.34,111.17,9560.0,110.34,111.22,110.34,111.17,9560.0
2016-11-15 10:10:00,111.25,111.91,111.21,111.8,6892.0,111.25,111.91,111.21,111.8,6892.0
2016-11-15 10:20:00,111.85,112.31,111.75,112.3,16200.0,111.85,112.31,111.75,112.3,16200.0
2016-11-15 10:30:00,112.32,112.34,112.02,112.26,15149.0,112.32,112.34,112.02,112.26,15149.0
2016-11-15 10:40:00,112.35,112.78,112.33,112.53,10173.0,112.35,112.78,112.33,112.53,10173.0
2016-11-15 10:50:00,112.59,112.88,112.52,112.78,25470.0,112.59,112.88,112.52,112.78,25470.0
2016-11-15 11:00:00,112.76,113.14,112.67,113.03,15753.0,112.76,113.14,112.67,113.03,15753.0
2016-11-15 11:10:00,113.03,113.08,112.87,113.0,11400.0,113.03,113.08,112.87,113.0,11400.0
2016-11-15 11:20:00,113.04,113.11,112.9,112.91,10929.0,113.04,113.11,112.9,112.91,10929.0
2016-11-15 11:30:00,112.82,112.96,112.82,112.85,8229.0,112.82,112.96,112.82,112.85,8229.0
2016-11-15 11:40:00,112.86,113.3,112.86,113.26,10599.0,112.86,113.3,112.86,113.26,10599.0
2016-11-15 11:50:00,113.27,113.38,113.11,113.11,9056.0,113.27,113.38,113.11,113.11,9056.0
2016-11-15 12:00:00,113.11,113.11,112.87,112.87,7700.0,113.11,113.11,112.87,112.87,7700.0
2016-11-15 12:10:00,112.81,112.85,112.69,112.71,14674.0,112.81,112.85,112.69,112.71,14674.0
2016-11-15 12:20:00,112.71,112.76,112.66,112.7,6501.0,112.71,112.76,112.66,112.7,6501.0
2016-11-15 12:30:00,112.69,112.75,112.62,112.68,5510.0,112.69,112.75,112.62,112.68,5510.0
2016-11-15 12:40:00,112.69,112.75,112.62,112.65,7900.0,112.69,112.75,112.62,112.65,7900.0
2016-11-15 12:50:00,112.65,112.68,112.55,112.55,5809.0,112.65,112.68,112.55,112.55,5809.0
2016-11-15 13:00:00,112.55,112.59,112.5,112.53,14880.0,112.55,112.59,112.5,112.53,14880.0
2016-11-15 13:10:00,112.52,112.6,112.5,112.56,10531.0,112.52,112.6,112.5,112.56,10531.0
2016-11-15 13:20:00,112.58,112.62,112.5,112.54,9980.0,112.58,112.62,112.5,112.54,9980.0
2016-11-15 13:30:00,112.57,112.77,112.57,112.73,8591.0,112.57,112.77,112.57,112.73,8591.0
2016-11-15 13:40:00,112.73,112.73,112.5,112.6,8200.0,112.73,112.73,112.5,112.6,8200.0
2016-11-15 13:50:00,112.64,112.68,112.57,112.63,10750.0,112.64,112.68,112.57,112.63,10750.0
2016-11-15 14:00:00,112.65,112.82,112.59,112.82,18519.0,112.65,112.82,112.59,112.82,18519.0
2016-11-15 14:10:00,112.81,113.1,112.78,113.03,20009.0,112.81,113.1,112.78,113.03,20009.0
2016-11-15 14:20:00,113.03,113.13,112.96,112.96,14162.0,113.03,113.13,112.96,112.96,14162.0
2016-11-15 14:30:00,112.94,113.06,112.91,113.02,9900.0,112.94,113.06,112.91,113.02,9900.0
2016-11-15 14:40:00,113.03,113.08,112.97,112.97,14321.0,113.03,113.08,112.97,112.97,14321.0
2016-11-15 14:50:00,113.01,113.29,113.0,113.17,16603.0,113.01,113.29,113.0,113.17,16603.0
2016-11-15 15:00:00,113.17,113.23,113.03,113.07,12500.0,113.17,113.23,113.03,113.07,12500.0
2016-11-15 15:10:00,113.07,113.24,113.06,113.19,18255.0,113.07,113.24,113.06,113.19,18255.0
2016-11-15 15:20:00,113.18,113.3,113.15,113.2,15233.0,113.18,113.3,113.15,113.2,15233.0
2016-11-15 15:30:00,113.18,113.29,113.17,113.29,18558.0,113.18,113.29,113.17,113.29,18558.0
2016-11-15 15:40:00,113.29,113.43,113.05,113.08,16306.0,113.29,113.43,113.05,113.08,16306.0
2016-11-15 15:50:00,113.08,113.19,113.02,113.06,30931.0,113.08,113.19,113.02,113.06,30931.0
2016-11-16 09:30:00,112.41,113.21,112.41,112.95,11187.0,112.41,113.21,112.41,112.95,11187.0
2016-11-16 09:40:00,112.97,113.44,112.97,113.16,5200.0,112.97,113.44,112.97,113.16,5200.0
2016-11-16 09:50:00,113.02,113.04,112.74,112.74,7100.0,113.02,113.04,112.74,112.74,7100.0
2016-11-16 10:00:00,112.69,113.34,112.67,113.07,8074.0,112.69,113.34,112.67,113.07,8074.0
2016-11-16 10:10:00,113.08,113.32,112.94,112.98,8548.0,113.08,113.32,112.94,112.98,8548.0
2016-11-16 10:20:00,112.96,113.19,112.96,113.04,5532.0,112.96,113.19,112.96,113.04,5532.0
2016-11-16 10:30:00,113.14,113.52,113.06,113.52,10766.0,113.14,113.52,113.06,113.52,10766.0
2016-11-16 10:40:00,113.59,114.17,113.59,113.97,6929.0,113.59,114.17,113.59,113.97,6929.0
2016-11-16 10:50:00,113.93,113.93,113.55,113.55,4500.0,113.93,113.93,113.55,113.55,4500.0
2016-11-16 11:00:00,113.61,113.71,113.36,113.44,6919.0,113.61,113.71,113.36,113.44,6919.0
2016-11-16 11:10:00,113.42,113.47,113.14,113.14,4080.0,113.42,113.47,113.14,113.14,4080.0
2016-11-16 11:20:00,113.23,113.43,113.14,113.35,8387.0,113.23,113.43,113.14,113.35,8387.0
2016-11-16 11:30:00,113.37,113.71,113.35,113.52,5850.0,113.37,113.71,113.35,113.52,5850.0
2016-11-16 11:40:00,113.48,113.68,113.39,113.39,6032.0,113.48,113.68,113.39,113.39,6032.0
2016-11-16 11:50:00,113.39,113.59,113.39,113.57,3784.0,113.39,113.59,113.39,113.57,3784.0
2016-11-16 12:00:00,113.52,113.64,113.43,113.63,10512.0,113.52,113.64,113.43,113.63,10512.0
2016-11-16 12:10:00,113.63,113.72,113.58,113.6,6882.0,113.63,113.72,113.58,113.6,6882.0
2016-11-16 12:20:00,113.6,113.65,113.49,113.59,12539.0,113.6,113.65,113.49,113.59,12539.0
2016-11-16 12:30:00,113.58,113.65,113.39,113.39,10800.0,113.58,113.65,113.39,113.39,10800.0
2016-11-16 12:40:00,113.36,113.43,113.08,113.08,6045.0,113.36,113.43,113.08,113.08,6045.0
2016-11-16 12:50:00,113.05,113.15,113.03,113.03,6744.0,113.05,113.15,113.03,113.03,6744.0
2016-11-16 13:00:00,113.04,113.04,112.8,112.92,5430.0,113.04,113.04,112.8,112.92,5430.0
2016-11-16 13:10:00,112.99,113.07,112.85,112.92,7743.0,112.99,113.07,112.85,112.92,7743.0
2016-11-16 13:20:00,112.92,112.94,112.85,112.87,3916.0,112.92,112.94,112.85,112.87,3916.0
2016-11-16 13:30:00,112.89,113.04,112.83,113.04,4301.0,112.89,113.04,112.83,113.04,4301.0
2016-11-16 13:40:00,113.09,113.09,112.96,113.04,6200.0,113.09,113.09,112.96,113.04,6200.0
2016-11-16 13:50:00,113.04,113.04,112.85,112.85,6700.0,113.04,113.04,112.85,112.85,6700.0
2016-11-16 14:00:00,112.84,112.96,112.78,112.94,5571.0,112.84,112.96,112.78,112.94,5571.0
2016-11-16 14:10:00,112.94,112.94,112.79,112.85,4600.0,112.94,112.94,112.79,112.85,4600.0
2016-11-16 14:20:00,112.9,112.92,112.8,112.86,24720.0,112.9,112.92,112.8,112.86,24720.0
2016-11-16 14:30:00,112.83,112.87,112.8,112.86,7505.0,112.83,112.87,112.8,112.86,7505.0
2016-11-16 14:40:00,112.87,113.0,112.85,113.0,5768.0,112.87,113.0,112.85,113.0,5768.0
2016-11-16 14:50:00,113.0,113.01,112.83,112.83,11218.0,113.0,113.01,112.83,112.83,11218.0
2016-11-16 15:00:00,112.83,112.95,112.82,112.9,10336.0,112.83,112.95,112.82,112.9,10336.0
2016-11-16 15:10:00,112.91,112.94,112.85,112.9,8098.0,112.91,112.94,112.85,112.9,8098.0
2016-11-16 15:20:00,112.88,112.9,112.81,112.85,9701.0,112.88,112.9,112.81,112.85,9701.0
2016-11-16 15:30:00,112.85,112.87,112.8,112.84,11035.0,112.85,112.87,112.8,112.84,11035.0
2016-11-16 15:40:00,112.84,112.88,112.82,112.84,24267.0,112.84,112.88,112.82,112.84,24267.0
2016-11-16 15:50:00,112.84,112.84,112.7,112.73,54280.0,112.84,112.84,112.7,112.73,54280.0
2016-11-17 09:30:00,112.76,114.09,112.67,113.07,13037.0,112.76,114.09,112.67,113.07,13037.0
2016-11-17 09:40:00,113.05,113.75,113.05,113.75,13175.0,113.05,113.75,113.05,113.75,13175.0
2016-11-17 09:50:00,113.88,113.96,113.31,113.71,8400.0,113.88,113.96,113.31,113.71,8400.0
2016-11-17 10:00:00,113.8,114.11,113.69,113.82,24499.0,113.8,114.11,113.69,113.82,24499.0
2016-11-17 10:10:00,113.9,114.01,113.75,113.83,8192.0,113.9,114.01,113.75,113.83,8192.0
2016-11-17 10:20:00,113.83,114.07,113.77,114.07,7076.0,113.83,114.07,113.77,114.07,7076.0
2016-11-17 10:30:00,114.0,114.19,113.58,114.13,15385.0,114.0,114.19,113.58,114.13,15385.0
2016-11-17 10:40:00,114.17,114.36,113.9,114.22,13482.0,114.17,114.36,113.9,114.22,13482.0
2016-11-17 10:50:00,114.22,114.58,114.2,114.46,9595.0,114.22,114.58,114.2,114.46,9595.0
2016-11-17 11:00:00,114.39,114.64,114.39,114.48,12280.0,114.39,114.64,114.39,114.48,12280.0
2016-11-17 11:10:00,114.52,114.57,114.42,114.47,8575.0,114.52,114.57,114.42,114.47,8575.0
2016-11-17 11:20:00,114.51,114.69,114.51,114.67,3366.0,114.51,114.69,114.51,114.67,3366.0
2016-11-17 11:30:00,114.62,114.64,114.4,114.56,6503.0,114.62,114.64,114.4,114.56,6503.0
2016-11-17 11:40:00,114.64,114.75,114.58,114.75,6190.0,114.64,114.75,114.58,114.75,6190.0
2016-11-17 11:50:00,114.72,114.85,114.7,114.82,5907.0,114.72,114.85,114.7,114.82,5907.0
2016-11-17 12:00:00,114.74,115.03,114.74,115.03,2000.0,114.74,115.03,114.74,115.03,2000.0
2016-11-17 12:10:00,115.04,115.16,115.02,115.04,2258.0,115.04,115.16,115.02,115.04,2258.0
2016-11-17 12:20:00,115.1,115.35,115.1,115.11,5432.0,115.1,115.35,115.1,115.11,5432.0
2016-11-17 12:30:00,115.1,115.2,115.05,115.18,10470.0,115.1,115.2,115.05,115.18,10470.0
2016-11-17 12:40:00,115.13,115.16,115.04,115.04,6894.0,115.13,115.16,115.04,115.04,6894.0
2016-11-17 12:50:00,115.12,115.12,114.86,114.87,9892.0,115.12,115.12,114.86,114.87,9892.0
2016-11-17 13:00:00,114.93,114.94,114.7,114.7,10422.0,114.93,114.94,114.7,114.7,10422.0
2016-11-17 13:10:00,114.74,114.86,114.69,114.69,6955.0,114.74,114.86,114.69,114.69,6955.0
2016-11-17 13:20:00,114.72,114.72,114.59,114.7,2950.0,114.72,114.72,114.59,114.7,2950.0
2016-11-17 13:30:00,114.7,114.91,114.7,114.87,18056.0,114.7,114.91,114.7,114.87,18056.0
2016-11-17 13:40:00,114.87,114.94,114.73,114.86,9197.0,114.87,114.94,114.73,114.86,9197.0
2016-11-17 13:50:00,114.89,114.93,114.61,114.92,21002.0,114.89,114.93,114.61,114.92,21002.0
2016-11-17 14:00:00,114.93,114.95,114.68,114.75,10731.0,114.93,114.95,114.68,114.75,10731.0
2016-11-17 14:10:00,114.79,114.9,114.71,114.89,7340.0,114.79,114.9,114.71,114.89,7340.0
2016-11-17 14:20:00,114.87,114.89,114.78,114.85,12985.0,114.87,114.89,114.78,114.85,12985.0
2016-11-17 14:30:00,114.85,114.86,114.73,114.84,10120.0,114.85,114.86,114.73,114.84,10120.0
2016-11-17 14:40:00,114.84,114.94,114.81,114.81,10390.0,114.84,114.94,114.81,114.81,10390.0
2016-11-17 14:50:00,114.86,115.04,114.85,115.03,35131.0,114.86,115.04,114.85,115.03,35131.0
2016-11-17 15:00:00,115.03,115.3,115.02,115.3,7464.0,115.03,115.3,115.02,115.3,7464.0
2016-11-17 15:10:00,115.36,115.41,115.06,115.15,22190.0,115.36,115.41,115.06,115.15,22190.0
2016-11-17 15:20:00,115.15,115.28,115.01,115.25,13360.0,115.15,115.28,115.01,115.25,13360.0
2016-11-17 15:30:00,115.18,115.25,115.02,115.21,9253.0,115.18,115.25,115.02,115.21,9253.0
2016-11-17 15:40:00,115.2,115.24,115.1,115.13,16496.0,115.2,115.24,115.1,115.13,16496.0
2016-11-17 15:50:00,115.09,115.23,114.99,115.22,32581.0,115.09,115.23,114.99,115.22,32581.0
2016-11-18 09:30:00,115.53,116.0,115.08,116.0,14752.0,115.53,116.0,115.08,116.0,14752.0
2016-11-18 09:40:00,116.23,116.3,115.69,115.81,16721.0,116.23,116.3,115.69,115.81,16721.0
2016-11-18 09:50:00,115.88,116.05,115.71,115.8,13724.0,115.88,116.05,115.71,115.8,13724.0
2016-11-18 10:00:00,115.87,116.17,115.81,116.17,11810.0,115.87,116.17,115.81,116.17,11810.0
2016-11-18 10:10:00,116.18,116.31,116.15,116.26,10363.0,116.18,116.31,116.15,116.26,10363.0
2016-11-18 10:20:00,116.3,116.33,116.1,116.26,13630.0,116.3,116.33,116.1,116.26,13630.0
2016-11-18 10:30:00,116.3,116.46,116.3,116.46,9900.0,116.3,116.46,116.3,116.46,9900.0
2016-11-18 10:40:00,116.48,116.5,116.02,116.02,9055.0,116.48,116.5,116.02,116.02,9055.0
2016-11-18 10:50:00,115.97,115.97,115.45,115.65,12794.0,115.97,115.97,115.45,115.65,12794.0
2016-11-18 11:00:00,115.71,115.74,114.95,115.1,14975.0,115.71,115.74,114.95,115.1,14975.0
2016-11-18 11:10:00,115.07,115.16,114.93,115.08,15272.0,115.07,115.16,114.93,115.08,15272.0
2016-11-18 11:20:00,115.1,115.15,115.01,115.01,7307.0,115.1,115.15,115.01,115.01,7307.0
2016-11-18 11:30:00,115.03,115.09,114.79,115.05,7518.0,115.03,115.09,114.79,115.05,7518.0
2016-11-18 11:40:00,115.0,115.03,114.78,114.78,7828.0,115.0,115.03,114.78,114.78,7828.0
2016-11-18 11:50:00,114.72,114.93,114.72,114.87,6040.0,114.72,114.93,114.72,114.87,6040.0
2016-11-18 12:00:00,114.94,115.11,114.9,115.11,6185.0,114.94,115.11,114.9,115.11,6185.0
2016-11-18 12:10:00,115.1,115.28,115.1,115.28,6950.0,115.1,115.28,115.1,115.28,6950.0
2016-11-18 12:20:00,115.29,115.41,115.29,115.41,3500.0,115.29,115.41,115.29,115.41,3500.0
2016-11-18 12:30:00,115.29,115.59,115.29,115.53,7600.0,115.29,115.59,115.29,115.53,7600.0
2016-11-18 12:40:00,115.6,115.89,115.56,115.89,7180.0,115.6,115.89,115.56,115.89,7180.0
2016-11-18 12:50:00,115.84,115.86,115.56,115.78,7008.0,115.84,115.86,115.56,115.78,7008.0
2016-11-18 13:00:00,115.81,115.91,115.76,115.82,6800.0,115.81,115.91,115.76,115.82,6800.0
2016-11-18 13:10:00,115.75,115.78,115.69,115.7,1000.0,115.75,115.78,115.69,115.7,1000.0
2016-11-18 13:20:00,115.69,115.95,115.69,115.85,8708.0,115.69,115.95,115.69,115.85,8708.0
2016-11-18 13:30:00,115.84,115.97,115.78,115.8,10450.0,115.84,115.97,115.78,115.8,10450.0
2016-11-18 13:40:00,115.79,115.98,115.75,115.92,6568.0,115.79,115.98,115.75,115.92,6568.0
2016-11-18 13:50:00,115.9,115.91,115.83,115.9,5897.0,115.9,115.91,115.83,115.9,5897.0
2016-11-18 14:00:00,115.85,115.9,115.75,115.78,5557.0,115.85,115.9,115.75,115.78,5557.0
2016-11-18 14:10:00,115.75,115.82,115.63,115.63,5990.0,115.75,115.82,115.63,115.63,5990.0
2016-11-18 14:20:00,115.62,115.9,115.61,115.88,9665.0,115.62,115.9,115.61,115.88,9665.0
2016-11-18 14:30:00,115.83,116.05,115.81,115.89,6596.0,115.83,116.05,115.81,115.89,6596.0
2016-11-18 14:40:00,115.91,115.95,115.74,115.74,7245.0,115.91,115.95,115.74,115.74,7245.0
2016-11-18 14:50:00,115.79,116.07,115.78,116.07,8727.0,115.79,116.07,115.78,116.07,8727.0
2016-11-18 15:00:00,116.02,116.11,115.92,116.11,8284.0,116.02,116.11,115.92,116.11,8284.0
2016-11-18 15:10:00,116.11,116.27,116.1,116.2,6184.0,116.11,116.27,116.1,116.2,6184.0
2016-11-18 15:20:00,116.27,116.32,116.14,116.32,11203.0,116.27,116.32,116.14,116.32,11203.0
2016-11-18 15:30:00,116.35,116.41,116.31,116.31,7384.0,116.35,116.41,116.31,116.31,7384.0
2016-11-18 15:40:00,116.35,116.47,116.19,116.19,7057.0,116.35,116.47,116.19,116.19,7057.0
2016-11-18 15:50:00,116.14,116.17,115.94,116.14,37781.0,116.14,116.17,115.94,116.14,37781.0
2016-11-21 09:30:00,119.64,119.86,118.3,118.4,52469.0,119.64,119.86,118.3,118.4,52469.0
2016-11-21 09:40:00,118.37,118.82,118.14,118.55,29579.0,118.37,118.82,118.14,118.55,29579.0
2016-11-21 09:50:00,118.55,118.94,118.48,118.64,36643.0,118.55,118.94,118.48,118.64,36643.0
2016-11-21 10:00:00,118.62,118.92,118.44,118.44,19362.0,118.62,118.92,118.44,118.44,19362.0
2016-11-21 10:10:00,118.39,118.66,118.3,118.5,17928.0,118.39,118.66,118.3,118.5,17928.0
2016-11-21 10:20:00,118.5,118.74,118.15,118.47,15819.0,118.5,118.74,118.15,118.47,15819.0
2016-11-21 10:30:00,118.45,118.59,118.36,118.53,9042.0,118.45,118.59,118.36,118.53,9042.0
2016-11-21 10:40:00,118.59,118.59,118.12,118.12,13020.0,118.59,118.59,118.12,118.12,13020.0
2016-11-21 10:50:00,118.18,118.51,118.13,118.44,14513.0,118.18,118.51,118.13,118.44,14513.0
2016-11-21 11:00:00,118.56,118.71,118.4,118.7,27627.0,118.56,118.71,118.4,118.7,27627.0
2016-11-21 11:10:00,118.69,118.98,118.69,118.93,16984.0,118.69,118.98,118.69,118.93,16984.0
2016-11-21 11:20:00,118.88,118.9,118.54,118.69,10182.0,118.88,118.9,118.54,118.69,10182.0
2016-11-21 11:30:00,118.7,118.94,118.62,118.77,11051.0,118.7,118.94,118.62,118.77,11051.0
2016-11-21 11:40:00,118.86,119.18,118.79,119.0,19947.0,118.86,119.18,118.79,119.0,19947.0
2016-11-21 11:50:00,118.95,119.02,118.64,118.69,10958.0,118.95,119.02,118.64,118.69,10958.0
2016-11-21 12:00:00,118.69,118.83,118.33,118.83,17919.0,118.69,118.83,118.33,118.83,17919.0
2016-11-21 12:10:00,118.82,118.82,118.39,118.39,6185.0,118.82,118.82,118.39,118.39,6185.0
2016-11-21 12:20:00,118.36,118.45,118.3,118.32,8521.0,118.36,118.45,118.3,118.32,8521.0
2016-11-21 12:30:00,118.41,118.49,118.31,118.32,9918.0,118.41,118.49,118.31,118.32,9918.0
2016-11-21 12:40:00,118.32,118.41,118.16,118.41,9691.0,118.32,118.41,118.16,118.41,9691.0
2016-11-21 12:50:00,118.34,118.5,118.18,118.33,23855.0,118.34,118.5,118.18,118.33,23855.0
2016-11-21 13:00:00,118.44,118.56,118.3,118.56,8885.0,118.44,118.56,118.3,118.56,8885.0
2016-11-21 13:10:00,118.6,118.64,118.25,118.61,11503.0,118.6,118.64,118.25,118.61,11503.0
2016-11-21 13:20:00,118.65,118.65,118.44,118.64,9665.0,118.65,118.65,118.44,118.64,9665.0
2016-11-21 13:30:00,118.65,118.72,118.51,118.56,7157.0,118.65,118.72,118.51,118.56,7157.0
2016-11-21 13:40:00,118.55,118.56,118.45,118.51,5561.0,118.55,118.56,118.45,118.51,5561.0
2016-11-21 13:50:00,118.47,118.5,118.33,118.48,7655.0,118.47,118.5,118.33,118.48,7655.0
2016-11-21 14:00:00,118.48,118.5,118.3,118.3,8709.0,118.48,118.5,118.3,118.3,8709.0
2016-11-21 14:10:00,118.36,118.44,118.3,118.41,7008.0,118.36,118.44,118.3,118.41,7008.0
2016-11-21 14:20:00,118.41,118.53,118.38,118.39,10589.0,118.41,118.53,118.38,118.39,10589.0
2016-11-21 14:30:00,118.46,118.54,118.43,118.46,5975.0,118.46,118.54,118.43,118.46,5975.0
2016-11-21 14:40:00,118.45,118.47,118.32,118.44,11825.0,118.45,118.47,118.32,118.44,11825.0
2016-11-21 14:50:00,118.48,118.52,118.38,118.38,6733.0,118.48,118.52,118.38,118.38,6733.0
2016-11-21 15:00:00,118.4,118.45,118.36,118.38,11359.0,118.4,118.45,118.36,118.38,11359.0
2016-11-21 15:10:00,118.36,118.51,118.35,118.47,20005.0,118.36,118.51,118.35,118.47,20005.0
2016-11-21 15:20:00,118.47,118.48,118.38,118.41,11872.0,118.47,118.48,118.38,118.41,11872.0
2016-11-21 15:30:00,118.4,118.53,118.38,118.46,20623.0,118.4,118.53,118.38,118.46,20623.0
2016-11-21 15:40:00,118.45,118.47,118.34,118.42,23283.0,118.45,118.47,118.34,118.42,23283.0
2016-11-21 15:50:00,118.42,118.65,118.41,118.51,55087.0,118.42,118.65,118.41,118.51,55087.0
2016-11-22 09:30:00,118.74,119.89,118.01,118.26,23652.0,118.74,119.89,118.01,118.26,23652.0
2016-11-22 09:40:00,118.21,118.68,118.0,118.63,23086.0,118.21,118.68,118.0,118.63,23086.0
2016-11-22 09:50:00,118.79,118.92,118.62,118.68,16127.0,118.79,118.92,118.62,118.68,16127.0
2016-11-22 10:00:00,118.66,118.96,118.65,118.91,9414.0,118.66,118.96,118.65,118.91,9414.0
2016-11-22 10:10:00,118.86,119.27,118.86,119.17,18390.0,118.86,119.27,118.86,119.17,18390.0
2016-11-22 10:20:00,119.18,119.72,119.14,119.26,24407.0,119.18,119.72,119.14,119.26,24407.0
2016-11-22 10:30:00,119.24,119.33,118.9,119.09,18600.0,119.24,119.33,118.9,119.09,18600.0
2016-11-22 10:40:00,119.11,119.12,118.6,118.65,14845.0,119.11,119.12,118.6,118.65,14845.0
2016-11-22 10:50:00,118.8,118.8,118.53,118.59,8604.0,118.8,118.8,118.53,118.59,8604.0
2016-11-22 11:00:00,118.56,118.8,118.49,118.8,12510.0,118.56,118.8,118.49,118.8,12510.0
2016-11-22 11:10:00,118.82,118.84,118.58,118.62,15960.0,118.82,118.84,118.58,118.62,15960.0
2016-11-22 11:20:00,118.62,118.68,118.01,118.03,20841.0,118.62,118.68,118.01,118.03,20841.0
2016-11-22 11:30:00,118.02,118.06,117.81,117.87,18452.0,118.02,118.06,117.81,117.87,18452.0
2016-11-22 11:40:00,117.89,118.04,117.78,117.93,10073.0,117.89,118.04,117.78,117.93,10073.0
2016-11-22 11:50:00,117.93,118.17,117.93,118.05,8197.0,117.93,118.17,117.93,118.05,8197.0
2016-11-22 12:00:00,118.04,118.17,117.95,118.1,21999.0,118.04,118.17,117.95,118.1,21999.0
2016-11-22 12:10:00,118.08,118.59,118.03,118.59,15840.0,118.08,118.59,118.03,118.59,15840.0
2016-11-22 12:20:00,118.57,118.59,118.36,118.43,11994.0,118.57,118.59,118.36,118.43,11994.0
2016-11-22 12:30:00,118.38,118.99,118.38,118.79,11794.0,118.38,118.99,118.38,118.79,11794.0
2016-11-22 12:40:00,118.72,118.87,118.58,118.84,26356.0,118.72,118.87,118.58,118.84,26356.0
2016-11-22 12:50:00,118.82,118.87,118.71,118.75,11379.0,118.82,118.87,118.71,118.75,11379.0
2016-11-22 13:00:00,118.7,118.82,118.7,118.77,6031.0,118.7,118.82,118.7,118.77,6031.0
2016-11-22 13:10:00,118.8,118.92,118.72,118.87,7929.0,118.8,118.92,118.72,118.87,7929.0
2016-11-22 13:20:00,118.85,118.94,118.81,118.87,10200.0,118.85,118.94,118.81,118.87,10200.0
2016-11-22 13:30:00,118.87,119.1,118.84,119.02,17786.0,118.87,119.1,118.84,119.02,17786.0
2016-11-22 13:40:00,119.0,119.21,118.98,119.21,14511.0,119.0,119.21,118.98,119.21,14511.0
2016-11-22 13:50:00,119.21,119.37,119.18,119.24,14757.0,119.21,119.37,119.18,119.24,14757.0
2016-11-22 14:00:00,119.26,119.37,119.15,119.21,14080.0,119.26,119.37,119.15,119.21,14080.0
2016-11-22 14:10:00,119.18,119.46,119.12,119.42,10169.0,119.18,119.46,119.12,119.42,10169.0
2016-11-22 14:20:00,119.44,119.85,119.43,119.68,22738.0,119.44,119.85,119.43,119.68,22738.0
2016-11-22 14:30:00,119.65,119.83,119.31,119.71,32645.0,119.65,119.83,119.31,119.71,32645.0
2016-11-22 14:40:00,119.68,119.84,119.67,119.8,11871.0,119.68,119.84,119.67,119.8,11871.0
2016-11-22 14:50:00,119.81,119.91,119.71,119.72,11747.0,119.81,119.91,119.71,119.72,11747.0
2016-11-22 15:00:00,119.72,119.75,119.6,119.72,11735.0,119.72,119.75,119.6,119.72,11735.0
2016-11-22 15:10:00,119.71,119.79,119.66,119.79,17859.0,119.71,119.79,119.66,119.79,17859.0
2016-11-22 15:20:00,119.79,119.94,119.7,119.81,16257.0,119.79,119.94,119.7,119.81,16257.0
2016-11-22 15:30:00,119.82,119.86,119.76,119.79,25993.0,119.82,119.86,119.76,119.79,25993.0
2016-11-22 15:40:00,119.81,119.87,119.78,119.8,33871.0,119.81,119.87,119.78,119.8,33871.0
2016-11-22 15:50:00,119.84,120.08,119.79,119.88,47295.0,119.84,120.08,119.79,119.88,47295.0
2016-11-23 09:30:00,119.9,120.78,119.75,119.91,7572.0,119.9,120.78,119.75,119.91,7572.0
2016-11-23 09:40:00,119.43,119.79,119.38,119.57,9921.0,119.43,119.79,119.38,119.57,9921.0
2016-11-23 09:50:00,119.53,119.53,119.11,119.18,6736.0,119.53,119.53,119.11,119.18,6736.0
2016-11-23 10:00:00,119.16,119.58,119.09,119.51,9374.0,119.16,119.58,119.09,119.51,9374.0
2016-11-23 10:10:00,119.51,119.85,119.5,119.66,7000.0,119.51,119.85,119.5,119.66,7000.0
2016-11-23 10:20:00,119.67,120.12,119.66,119.94,8719.0,119.67,120.12,119.66,119.94,8719.0
2016-11-23 10:30:00,119.94,120.65,119.94,120.19,21427.0,119.94,120.65,119.94,120.19,21427.0
2016-11-23 10:40:00,120.26,120.38,120.22,120.22,2800.0,120.26,120.38,120.22,120.22,2800.0
2016-11-23 10:50:00,120.26,120.27,119.91,120.03,9293.0,120.26,120.27,119.91,120.03,9293.0
2016-11-23 11:00:00,120.06,120.12,119.53,119.53,16651.0,120.06,120.12,119.53,119.53,16651.0
2016-11-23 11:10:00,119.56,119.99,119.33,119.83,18015.0,119.56,119.99,119.33,119.83,18015.0
2016-11-23 11:20:00,119.77,119.93,119.39,119.39,10428.0,119.77,119.93,119.39,119.39,10428.0
2016-11-23 11:30:00,119.41,119.61,119.39,119.6,11203.0,119.41,119.61,119.39,119.6,11203.0
2016-11-23 11:40:00,119.62,119.68,119.43,119.43,5222.0,119.62,119.68,119.43,119.43,5222.0
2016-11-23 11:50:00,119.43,119.55,119.33,119.48,7407.0,119.43,119.55,119.33,119.48,7407.0
2016-11-23 12:00:00,119.49,119.61,119.44,119.6,5176.0,119.49,119.61,119.44,119.6,5176.0
2016-11-23 12:10:00,119.6,119.6,119.34,119.5,4725.0,119.6,119.6,119.34,119.5,4725.0
2016-11-23 12:20:00,119.5,119.52,119.29,119.36,8035.0,119.5,119.52,119.29,119.36,8035.0
2016-11-23 12:30:00,119.36,119.5,119.35,119.39,7175.0,119.36,119.5,119.35,119.39,7175.0
2016-11-23 12:40:00,119.48,119.61,119.46,119.6,5541.0,119.48,119.61,119.46,119.6,5541.0
2016-11-23 12:50:00,119.6,119.63,119.53,119.56,5133.0,119.6,119.63,119.53,119.56,5133.0
2016-11-23 13:00:00,119.62,119.81,119.58,119.81,6200.0,119.62,119.81,119.58,119.81,6200.0
2016-11-23 13:10:00,119.89,120.0,119.81,119.89,5975.0,119.89,120.0,119.81,119.89,5975.0
2016-11-23 13:20:00,119.93,119.97,119.85,119.87,3397.0,119.93,119.97,119.85,119.87,3397.0
2016-11-23 13:30:00,119.92,119.96,119.74,119.79,7134.0,119.92,119.96,119.74,119.79,7134.0
2016-11-23 13:40:00,119.78,119.79,119.44,119.46,4605.0,119.78,119.79,119.44,119.46,4605.0
2016-11-23 13:50:00,119.49,119.5,119.22,119.29,18459.0,119.49,119.5,119.22,119.29,18459.0
2016-11-23 14:00:00,119.32,119.72,119.32,119.55,14170.0,119.32,119.72,119.32,119.55,14170.0
2016-11-23 14:10:00,119.6,119.88,119.53,119.88,20900.0,119.6,119.88,119.53,119.88,20900.0
2016-11-23 14:20:00,119.83,120.05,119.82,120.0,4467.0,119.83,120.05,119.82,120.0,4467.0
2016-11-23 14:30:00,120.01,120.03,119.69,119.81,7032.0,120.01,120.03,119.69,119.81,7032.0
2016-11-23 14:40:00,119.8,119.86,119.73,119.85,4375.0,119.8,119.86,119.73,119.85,4375.0
2016-11-23 14:50:00,119.84,119.86,119.77,119.78,6240.0,119.84,119.86,119.77,119.78,6240.0
2016-11-23 15:00:00,119.76,119.94,119.76,119.94,8268.0,119.76,119.94,119.76,119.94,8268.0
2016-11-23 15:10:00,119.96,120.04,119.95,119.98,6535.0,119.96,120.04,119.95,119.98,6535.0
2016-11-23 15:20:00,119.98,120.02,119.84,120.02,7854.0,119.98,120.02,119.84,120.02,7854.0
2016-11-23 15:30:00,120.02,120.03,120.0,120.02,15870.0,120.02,120.03,120.0,120.02,15870.0
2016-11-23 15:40:00,120.02,120.04,119.98,120.04,19170.0,120.02,120.04,119.98,120.04,19170.0
2016-11-23 15:50:00,120.04,120.23,120.04,120.19,26046.0,120.04,120.23,120.04,120.19,26046.0
2016-11-25 09:30:00,120.16,120.77,120.04,120.04,8492.0,120.16,120.77,120.04,120.04,8492.0
2016-11-25 09:40:00,120.25,120.67,120.12,120.12,4566.0,120.25,120.67,120.12,120.12,4566.0
2016-11-25 09:50:00,120.3,120.51,120.01,120.51,4719.0,120.3,120.51,120.01,120.51,4719.0
2016-11-25 10:00:00,120.56,120.57,120.29,120.33,4000.0,120.56,120.57,120.29,120.33,4000.0
2016-11-25 10:10:00,120.35,120.36,120.04,120.13,9737.0,120.35,120.36,120.04,120.13,9737.0
2016-11-25 10:20:00,120.04,120.19,120.0,120.0,4750.0,120.04,120.19,120.0,120.0,4750.0
2016-11-25 10:30:00,120.07,120.16,120.02,120.14,5849.0,120.07,120.16,120.02,120.14,5849.0
2016-11-25 10:40:00,120.19,120.4,120.19,120.31,6250.0,120.19,120.4,120.19,120.31,6250.0
2016-11-25 10:50:00,120.32,120.34,120.12,120.23,3864.0,120.32,120.34,120.12,120.23,3864.0
2016-11-25 11:00:00,120.21,120.31,119.93,120.31,8841.0,120.21,120.31,119.93,120.31,8841.0
2016-11-25 11:10:00,120.23,120.23,120.08,120.11,1800.0,120.23,120.23,120.08,120.11,1800.0
2016-11-25 11:20:00,120.18,120.33,119.78,120.33,27326.0,120.18,120.33,119.78,120.33,27326.0
2016-11-25 11:30:00,120.33,120.61,120.3,120.59,4712.0,120.33,120.61,120.3,120.59,4712.0
2016-11-25 11:40:00,120.66,120.8,120.51,120.63,5128.0,120.66,120.8,120.51,120.63,5128.0
2016-11-25 11:50:00,120.53,120.58,120.39,120.42,5470.0,120.53,120.58,120.39,120.42,5470.0
2016-11-25 12:00:00,120.47,120.53,120.26,120.48,12507.0,120.47,120.53,120.26,120.48,12507.0
2016-11-25 12:10:00,120.49,120.49,120.28,120.37,3358.0,120.49,120.49,120.28,120.37,3358.0
2016-11-25 12:20:00,120.35,120.37,120.12,120.23,6247.0,120.35,120.37,120.12,120.23,6247.0
2016-11-25 12:30:00,120.28,120.39,120.28,120.31,5833.0,120.28,120.39,120.28,120.31,5833.0
2016-11-25 12:40:00,120.33,120.41,120.23,120.23,4870.0,120.33,120.41,120.23,120.23,4870.0
2016-11-25 12:50:00,120.19,120.36,120.14,120.31,13180.0,120.19,120.36,120.14,120.31,13180.0
2016-11-28 09:30:00,120.15,120.56,120.14,120.14,4090.0,120.15,120.56,120.14,120.14,4090.0
2016-11-28 09:40:00,120.25,120.8,120.11,120.61,14732.0,120.25,120.8,120.11,120.61,14732.0
2016-11-28 09:50:00,120.64,120.64,120.2,120.26,3648.0,120.64,120.64,120.2,120.26,3648.0
2016-11-28 10:00:00,120.27,120.27,119.86,119.87,7847.0,120.27,120.27,119.86,119.87,7847.0
2016-11-28 10:10:00,119.86,120.08,119.8,119.99,2969.0,119.86,120.08,119.8,119.99,2969.0
2016-11-28 10:20:00,120.0,120.04,119.79,119.95,3518.0,120.0,120.04,119.79,119.95,3518.0
2016-11-28 10:30:00,119.89,120.13,119.88,120.07,4500.0,119.89,120.13,119.88,120.07,4500.0
2016-11-28 10:40:00,120.03,120.03,119.79,119.79,3200.0,120.03,120.03,119.79,119.79,3200.0
2016-11-28 10:50:00,119.79,119.79,119.36,119.47,14650.0,119.79,119.79,119.36,119.47,14650.0
2016-11-28 11:00:00,119.47,119.53,118.98,118.99,10810.0,119.47,119.53,118.98,118.99,10810.0
2016-11-28 11:10:00,118.94,119.07,118.82,118.97,16563.0,118.94,119.07,118.82,118.97,16563.0
2016-11-28 11:20:00,118.97,119.42,118.97,119.42,6100.0,118.97,119.42,118.97,119.42,6100.0
2016-11-28 11:30:00,119.32,119.51,119.31,119.48,4750.0,119.32,119.51,119.31,119.48,4750.0
2016-11-28 11:40:00,119.52,119.75,119.52,119.6,5391.0,119.52,119.75,119.52,119.6,5391.0
2016-11-28 11:50:00,119.56,119.8,119.55,119.63,7398.0,119.56,119.8,119.55,119.63,7398.0
2016-11-28 12:00:00,119.65,119.75,119.61,119.75,5020.0,119.65,119.75,119.61,119.75,5020.0
2016-11-28 12:10:00,119.78,119.82,119.51,119.62,5151.0,119.78,119.82,119.51,119.62,5151.0
2016-11-28 12:20:00,119.62,119.89,119.62,119.89,1700.0,119.62,119.89,119.62,119.89,1700.0
2016-11-28 12:30:00,119.85,119.91,119.72,119.77,5261.0,119.85,119.91,119.72,119.77,5261.0
2016-11-28 12:40:00,119.77,119.77,119.6,119.72,4575.0,119.77,119.77,119.6,119.72,4575.0
2016-11-28 12:50:00,119.72,119.83,119.68,119.82,2700.0,119.72,119.83,119.68,119.82,2700.0
2016-11-28 13:00:00,119.82,119.82,119.58,119.62,4600.0,119.82,119.82,119.58,119.62,4600.0
2016-11-28 13:10:00,119.7,119.89,119.7,119.71,3060.0,119.7,119.89,119.7,119.71,3060.0
2016-11-28 13:20:00,119.83,119.83,119.71,119.73,4218.0,119.83,119.83,119.71,119.73,4218.0
2016-11-28 13:30:00,119.74,119.74,119.63,119.66,3436.0,119.74,119.74,119.63,119.66,3436.0
2016-11-28 13:40:00,119.65,119.65,119.55,119.6,4400.0,119.65,119.65,119.55,119.6,4400.0
2016-11-28 13:50:00,119.59,119.6,119.53,119.57,5191.0,119.59,119.6,119.53,119.57,5191.0
2016-11-28 14:00:00,119.56,119.65,119.49,119.63,6741.0,119.56,119.65,119.49,119.63,6741.0
2016-11-28 14:10:00,119.62,119.68,119.6,119.63,4784.0,119.62,119.68,119.6,119.63,4784.0
2016-11-28 14:20:00,119.63,119.66,119.51,119.51,3819.0,119.63,119.66,119.51,119.51,3819.0
2016-11-28 14:30:00,119.43,119.53,119.4,119.4,4770.0,119.43,119.53,119.4,119.4,4770.0
2016-11-28 14:40:00,119.4,119.45,119.31,119.45,6480.0,119.4,119.45,119.31,119.45,6480.0
2016-11-28 14:50:00,119.45,119.45,119.31,119.31,3800.0,119.45,119.45,119.31,119.31,3800.0
2016-11-28 15:00:00,119.33,119.42,119.33,119.4,6246.0,119.33,119.42,119.33,119.4,6246.0
2016-11-28 15:10:00,119.43,119.49,119.37,119.43,6250.0,119.43,119.49,119.37,119.43,6250.0
2016-11-28 15:20:00,119.43,119.47,119.34,119.34,9027.0,119.43,119.47,119.34,119.34,9027.0
2016-11-28 15:30:00,119.32,119.42,119.29,119.42,8758.0,119.32,119.42,119.29,119.42,8758.0
2016-11-28 15:40:00,119.42,119.49,119.35,119.36,8417.0,119.42,119.49,119.35,119.36,8417.0
2016-11-28 15:50:00,119.41,119.52,119.37,119.39,14117.0,119.41,119.52,119.37,119.39,14117.0
2016-11-29 09:30:00,119.75,121.06,119.43,121.06,49790.0,119.75,121.06,119.43,121.06,49790.0
2016-11-29 09:40:00,121.06,121.06,119.84,119.98,8021.0,121.06,121.06,119.84,119.98,8021.0
2016-11-29 09:50:00,119.97,120.25,119.87,120.15,6029.0,119.97,120.25,119.87,120.15,6029.0
2016-11-29 10:00:00,120.16,120.4,119.8,119.84,5694.0,120.16,120.4,119.8,119.84,5694.0
2016-11-29 10:10:00,119.9,120.02,119.72,119.85,5528.0,119.9,120.02,119.72,119.85,5528.0
2016-11-29 10:20:00,119.77,120.03,119.77,119.89,5876.0,119.77,120.03,119.77,119.89,5876.0
2016-11-29 10:30:00,120.0,120.2,119.95,120.04,6322.0,120.0,120.2,119.95,120.04,6322.0
2016-11-29 10:40:00,120.06,120.09,119.82,119.94,6062.0,120.06,120.09,119.82,119.94,6062.0
2016-11-29 10:50:00,119.89,119.89,119.66,119.86,4499.0,119.89,119.89,119.66,119.86,4499.0
2016-11-29 11:00:00,119.9,119.95,119.65,119.9,7848.0,119.9,119.95,119.65,119.9,7848.0
2016-11-29 11:10:00,119.89,120.01,119.77,119.87,11603.0,119.89,120.01,119.77,119.87,11603.0
2016-11-29 11:20:00,119.9,120.02,119.8,119.86,6063.0,119.9,120.02,119.8,119.86,6063.0
2016-11-29 11:30:00,119.97,119.99,119.7,119.74,7387.0,119.97,119.99,119.7,119.74,7387.0
2016-11-29 11:40:00,119.85,120.07,119.79,120.07,6783.0,119.85,120.07,119.79,120.07,6783.0
2016-11-29 11:50:00,120.06,120.27,120.05,120.14,6725.0,120.06,120.27,120.05,120.14,6725.0
2016-11-29 12:00:00,120.14,120.14,119.89,120.09,6767.0,120.14,120.14,119.89,120.09,6767.0
2016-11-29 12:10:00,120.04,120.06,119.93,120.02,7444.0,120.04,120.06,119.93,120.02,7444.0
2016-11-29 12:20:00,119.99,120.26,119.99,120.21,6121.0,119.99,120.26,119.99,120.21,6121.0
2016-11-29 12:30:00,120.21,120.24,120.11,120.2,8212.0,120.21,120.24,120.11,120.2,8212.0
2016-11-29 12:40:00,120.2,120.29,120.2,120.29,2738.0,120.2,120.29,120.2,120.29,2738.0
2016-11-29 12:50:00,120.33,120.43,120.2,120.43,5761.0,120.33,120.43,120.2,120.43,5761.0
2016-11-29 13:00:00,120.47,120.5,120.4,120.49,6149.0,120.47,120.5,120.4,120.49,6149.0
2016-11-29 13:10:00,120.45,120.5,120.25,120.25,10080.0,120.45,120.5,120.25,120.25,10080.0
2016-11-29 13:20:00,120.32,120.45,120.32,120.45,3400.0,120.32,120.45,120.32,120.45,3400.0
2016-11-29 13:30:00,120.5,120.51,120.35,120.35,5067.0,120.5,120.51,120.35,120.35,5067.0
2016-11-29 13:40:00,120.43,120.45,120.34,120.41,1800.0,120.43,120.45,120.34,120.41,1800.0
2016-11-29 13:50:00,120.41,120.55,120.41,120.46,8891.0,120.41,120.55,120.41,120.46,8891.0
2016-11-29 14:00:00,120.45,120.62,120.38,120.55,9228.0,120.45,120.62,120.38,120.55,9228.0
2016-11-29 14:10:00,120.61,120.74,120.53,120.62,11754.0,120.61,120.74,120.53,120.62,11754.0
2016-11-29 14:20:00,120.62,120.62,120.49,120.51,4783.0,120.62,120.62,120.49,120.51,4783.0
2016-11-29 14:30:00,120.5,120.54,120.39,120.51,7583.0,120.5,120.54,120.39,120.51,7583.0
2016-11-29 14:40:00,120.53,120.6,120.5,120.5,3330.0,120.53,120.6,120.5,120.5,3330.0
2016-11-29 14:50:00,120.51,120.52,120.31,120.34,4457.0,120.51,120.52,120.31,120.34,4457.0
2016-11-29 15:00:00,120.31,120.39,120.22,120.31,7103.0,120.31,120.39,120.22,120.31,7103.0
2016-11-29 15:10:00,120.34,120.44,120.29,120.3,4750.0,120.34,120.44,120.29,120.3,4750.0
2016-11-29 15:20:00,120.29,120.53,120.29,120.46,13255.0,120.29,120.53,120.29,120.46,13255.0
2016-11-29 15:30:00,120.45,120.45,120.3,120.3,7036.0,120.45,120.45,120.3,120.3,7036.0
2016-11-29 15:40:00,120.28,120.28,120.21,120.24,18165.0,120.28,120.28,120.21,120.24,18165.0
2016-11-29 15:50:00,120.26,120.4,120.21,120.34,16802.0,120.26,120.4,120.21,120.34,16802.0
2016-11-30 09:30:00,120.53,120.81,120.12,120.76,2893.0,120.53,120.81,120.12,120.76,2893.0
2016-11-30 09:40:00,120.44,120.53,119.62,119.62,5339.0,120.44,120.53,119.62,119.62,5339.0
2016-11-30 09:50:00,119.57,119.57,119.13,119.48,6200.0,119.57,119.57,119.13,119.48,6200.0
2016-11-30 10:00:00,119.56,119.59,119.07,119.07,6228.0,119.56,119.59,119.07,119.07,6228.0
2016-11-30 10:10:00,119.17,119.18,118.81,118.93,4332.0,119.17,119.18,118.81,118.93,4332.0
2016-11-30 10:20:00,118.96,118.99,118.76,118.83,6239.0,118.96,118.99,118.76,118.83,6239.0
2016-11-30 10:30:00,118.86,119.18,118.86,119.17,4525.0,118.86,119.18,118.86,119.17,4525.0
2016-11-30 10:40:00,119.2,119.2,118.83,119.05,8337.0,119.2,119.2,118.83,119.05,8337.0
2016-11-30 10:50:00,119.08,119.17,118.88,118.91,12195.0,119.08,119.17,118.88,118.91,12195.0
2016-11-30 11:00:00,118.93,119.16,118.93,119.0,5150.0,118.93,119.16,118.93,119.0,5150.0
2016-11-30 11:10:00,119.04,119.08,118.81,118.88,20163.0,119.04,119.08,118.81,118.88,20163.0
2016-11-30 11:20:00,118.87,118.87,118.59,118.64,15798.0,118.87,118.87,118.59,118.64,15798.0
2016-11-30 11:30:00,118.64,119.07,118.64,119.03,5909.0,118.64,119.07,118.64,119.03,5909.0
2016-11-30 11:40:00,119.12,119.17,118.95,119.1,4236.0,119.12,119.17,118.95,119.1,4236.0
2016-11-30 11:50:00,119.07,119.07,118.92,119.0,5369.0,119.07,119.07,118.92,119.0,5369.0
2016-11-30 12:00:00,119.02,119.02,118.9,118.9,3400.0,119.02,119.02,118.9,118.9,3400.0
2016-11-30 12:10:00,118.84,118.93,118.71,118.8,4142.0,118.84,118.93,118.71,118.8,4142.0
2016-11-30 12:20:00,118.85,118.88,118.74,118.81,2730.0,118.85,118.88,118.74,118.81,2730.0
2016-11-30 12:30:00,118.85,118.94,118.7,118.92,10097.0,118.85,118.94,118.7,118.92,10097.0
2016-11-30 12:40:00,118.86,119.01,118.8,119.0,7880.0,118.86,119.01,118.8,119.0,7880.0
2016-11-30 12:50:00,118.95,118.95,118.8,118.81,6400.0,118.95,118.95,118.8,118.81,6400.0
2016-11-30 13:00:00,118.72,118.79,118.54,118.54,3952.0,118.72,118.79,118.54,118.54,3952.0
2016-11-30 13:10:00,118.54,118.76,118.54,118.73,2600.0,118.54,118.76,118.54,118.73,2600.0
2016-11-30 13:20:00,118.71,118.71,118.44,118.61,67500.0,118.71,118.71,118.44,118.61,67500.0
2016-11-30 13:30:00,118.65,118.74,118.65,118.65,2810.0,118.65,118.74,118.65,118.65,2810.0
2016-11-30 13:40:00,118.61,118.66,118.31,118.44,7300.0,118.61,118.66,118.31,118.44,7300.0
2016-11-30 13:50:00,118.45,118.45,118.35,118.35,2764.0,118.45,118.45,118.35,118.35,2764.0
2016-11-30 14:00:00,118.35,118.4,118.19,118.21,4000.0,118.35,118.4,118.19,118.21,4000.0
2016-11-30 14:10:00,118.24,118.26,118.1,118.1,2637.0,118.24,118.26,118.1,118.1,2637.0
2016-11-30 14:20:00,118.09,118.09,117.9,118.0,6419.0,118.09,118.09,117.9,118.0,6419.0
2016-11-30 14:30:00,118.0,118.0,117.88,117.88,8317.0,118.0,118.0,117.88,117.88,8317.0
2016-11-30 14:40:00,117.85,117.88,117.7,117.73,13247.0,117.85,117.88,117.7,117.73,13247.0
2016-11-30 14:50:00,117.77,117.91,117.73,117.8,5814.0,117.77,117.91,117.73,117.8,5814.0
2016-11-30 15:00:00,117.9,118.01,117.83,117.88,6500.0,117.9,118.01,117.83,117.88,6500.0
2016-11-30 15:10:00,117.9,118.0,117.85,117.93,9884.0,117.9,118.0,117.85,117.93,9884.0
2016-11-30 15:20:00,117.93,118.15,117.85,118.09,20202.0,117.93,118.15,117.85,118.09,20202.0
2016-11-30 15:30:00,118.09,118.14,117.87,118.0,11341.0,118.09,118.14,117.87,118.0,11341.0
2016-11-30 15:40:00,118.0,118.07,117.96,118.0,8869.0,118.0,118.07,117.96,118.0,8869.0
2016-11-30 15:50:00,117.99,117.99,117.65,117.65,78942.0,117.99,117.99,117.65,117.65,78942.0
2016-12-01 09:30:00,118.19,120.94,117.85,117.94,16171.0,118.19,120.94,117.85,117.94,16171.0
2016-12-01 09:40:00,117.98,118.44,117.93,118.16,14390.0,117.98,118.44,117.93,118.16,14390.0
2016-12-01 09:50:00,118.09,118.13,117.72,117.91,9286.0,118.09,118.13,117.72,117.91,9286.0
2016-12-01 10:00:00,117.88,117.88,116.9,116.91,23104.0,117.88,117.88,116.9,116.91,23104.0
2016-12-01 10:10:00,116.89,116.89,116.04,116.04,17265.0,116.89,116.89,116.04,116.04,17265.0
2016-12-01 10:20:00,116.09,116.19,115.77,116.04,17591.0,116.09,116.19,115.77,116.04,17591.0
2016-12-01 10:30:00,116.1,116.15,115.78,115.79,8457.0,116.1,116.15,115.78,115.79,8457.0
2016-12-01 10:40:00,115.84,115.84,115.26,115.26,8536.0,115.84,115.84,115.26,115.26,8536.0
2016-12-01 10:50:00,115.26,115.26,114.83,115.01,22799.0,115.26,115.26,114.83,115.01,22799.0
2016-12-01 11:00:00,114.95,115.17,114.89,115.17,11292.0,114.95,115.17,114.89,115.17,11292.0
2016-12-01 11:10:00,115.13,115.17,114.68,114.95,17826.0,115.13,115.17,114.68,114.95,17826.0
2016-12-01 11:20:00,114.95,115.17,114.94,114.98,11920.0,114.95,115.17,114.94,114.98,11920.0
2016-12-01 11:30:00,114.96,115.24,114.96,115.05,7737.0,114.96,115.24,114.96,115.05,7737.0
2016-12-01 11:40:00,115.01,115.2,114.94,115.08,11501.0,115.01,115.2,114.94,115.08,11501.0
2016-12-01 11:50:00,115.09,115.19,115.0,115.11,6152.0,115.09,115.19,115.0,115.11,6152.0
2016-12-01 12:00:00,115.13,115.14,115.0,115.04,6031.0,115.13,115.14,115.0,115.04,6031.0
2016-12-01 12:10:00,115.04,115.06,114.84,114.85,5238.0,115.04,115.06,114.84,114.85,5238.0
2016-12-01 12:20:00,114.89,115.06,114.75,115.01,10274.0,114.89,115.06,114.75,115.01,10274.0
2016-12-01 12:30:00,115.01,115.33,114.99,115.33,4732.0,115.01,115.33,114.99,115.33,4732.0
2016-12-01 12:40:00,115.28,115.45,115.18,115.21,12000.0,115.28,115.45,115.18,115.21,12000.0
2016-12-01 12:50:00,115.23,115.37,115.13,115.15,12473.0,115.23,115.37,115.13,115.15,12473.0
2016-12-01 13:00:00,115.12,115.12,114.86,114.92,4631.0,115.12,115.12,114.86,114.92,4631.0
2016-12-01 13:10:00,114.78,114.97,114.75,114.75,6357.0,114.78,114.97,114.75,114.75,6357.0
2016-12-01 13:20:00,114.69,114.71,114.32,114.35,8443.0,114.69,114.71,114.32,114.35,8443.0
2016-12-01 13:30:00,114.35,114.38,114.15,114.33,11338.0,114.35,114.38,114.15,114.33,11338.0
2016-12-01 13:40:00,114.36,114.58,114.34,114.47,10250.0,114.36,114.58,114.34,114.47,10250.0
2016-12-01 13:50:00,114.44,114.47,114.0,114.0,20324.0,114.44,114.47,114.0,114.0,20324.0
2016-12-01 14:00:00,114.06,114.06,113.76,113.77,18218.0,114.06,114.06,113.76,113.77,18218.0
2016-12-01 14:10:00,113.78,113.92,113.47,113.89,19898.0,113.78,113.92,113.47,113.89,19898.0
2016-12-01 14:20:00,113.86,114.08,113.84,113.93,21183.0,113.86,114.08,113.84,113.93,21183.0
2016-12-01 14:30:00,113.92,114.05,113.75,113.99,23008.0,113.92,114.05,113.75,113.99,23008.0
2016-12-01 14:40:00,113.98,114.07,113.88,114.01,21085.0,113.98,114.07,113.88,114.01,21085.0
2016-12-01 14:50:00,114.03,114.09,113.77,113.8,15859.0,114.03,114.09,113.77,113.8,15859.0
2016-12-01 15:00:00,113.82,114.01,113.82,113.93,19870.0,113.82,114.01,113.82,113.93,19870.0
2016-12-01 15:10:00,113.95,114.04,113.84,113.87,21568.0,113.95,114.04,113.84,113.87,21568.0
2016-12-01 15:20:00,113.89,114.01,113.79,113.96,21811.0,113.89,114.01,113.79,113.96,21811.0
2016-12-01 15:30:00,113.94,114.04,113.9,114.0,29415.0,113.94,114.04,113.9,114.0,29415.0
2016-12-01 15:40:00,113.98,114.04,113.82,113.84,20900.0,113.98,114.04,113.82,113.84,20900.0
2016-12-01 15:50:00,113.86,114.34,113.86,114.18,92187.0,113.86,114.34,113.86,114.18,92187.0
2016-12-02 09:30:00,114.17,115.37,114.17,115.1,13670.0,114.17,115.37,114.17,115.1,13670.0
2016-12-02 09:40:00,115.19,115.44,115.0,115.0,5550.0,115.19,115.44,115.0,115.0,5550.0
2016-12-02 09:50:00,114.93,115.18,114.77,115.08,13737.0,114.93,115.18,114.77,115.08,13737.0
2016-12-02 10:00:00,115.18,115.18,114.95,115.11,12642.0,115.18,115.18,114.95,115.11,12642.0
2016-12-02 10:10:00,115.15,115.15,114.8,115.09,8442.0,115.15,115.15,114.8,115.09,8442.0
2016-12-02 10:20:00,115.08,115.1,114.87,114.93,7950.0,115.08,115.1,114.87,114.93,7950.0
2016-12-02 10:30:00,114.97,114.98,114.84,114.84,10711.0,114.97,114.98,114.84,114.84,10711.0
2016-12-02 10:40:00,114.85,114.94,114.78,114.79,11098.0,114.85,114.94,114.78,114.79,11098.0
2016-12-02 10:50:00,114.81,114.93,114.78,114.9,9249.0,114.81,114.93,114.78,114.9,9249.0
2016-12-02 11:00:00,114.87,114.94,114.78,114.87,10374.0,114.87,114.94,114.78,114.87,10374.0
2016-12-02 11:10:00,114.82,115.01,114.78,115.01,7184.0,114.82,115.01,114.78,115.01,7184.0
2016-12-02 11:20:00,114.98,115.23,114.98,115.21,16155.0,114.98,115.23,114.98,115.21,16155.0
2016-12-02 11:30:00,115.2,115.47,115.19,115.44,5895.0,115.2,115.47,115.19,115.44,5895.0
2016-12-02 11:40:00,115.46,115.81,115.45,115.74,8081.0,115.46,115.81,115.45,115.74,8081.0
2016-12-02 11:50:00,115.77,115.78,115.61,115.63,3600.0,115.77,115.78,115.61,115.63,3600.0
2016-12-02 12:00:00,115.62,115.73,115.58,115.64,4600.0,115.62,115.73,115.58,115.64,4600.0
2016-12-02 12:10:00,115.68,115.76,115.6,115.6,2800.0,115.68,115.76,115.6,115.6,2800.0
2016-12-02 12:20:00,115.58,115.62,115.42,115.43,2868.0,115.58,115.62,115.42,115.43,2868.0
2016-12-02 12:30:00,115.43,115.48,115.36,115.41,3585.0,115.43,115.48,115.36,115.41,3585.0
2016-12-02 12:40:00,115.39,115.48,115.31,115.32,3607.0,115.39,115.48,115.31,115.32,3607.0
2016-12-02 12:50:00,115.31,115.4,115.28,115.35,3500.0,115.31,115.4,115.28,115.35,3500.0
2016-12-02 13:00:00,115.3,115.3,115.0,115.0,6128.0,115.3,115.3,115.0,115.0,6128.0
2016-12-02 13:10:00,115.0,115.0,114.71,114.86,6157.0,115.0,115.0,114.71,114.86,6157.0
2016-12-02 13:20:00,114.91,114.91,114.71,114.73,5294.0,114.91,114.91,114.71,114.73,5294.0
2016-12-02 13:30:00,114.73,114.83,114.73,114.77,3302.0,114.73,114.83,114.73,114.77,3302.0
2016-12-02 13:40:00,114.82,115.07,114.82,115.0,4803.0,114.82,115.07,114.82,115.0,4803.0
2016-12-02 13:50:00,114.99,115.03,114.9,114.9,6000.0,114.99,115.03,114.9,114.9,6000.0
2016-12-02 14:00:00,114.9,114.98,114.83,114.83,5592.0,114.9,114.98,114.83,114.83,5592.0
2016-12-02 14:10:00,114.85,114.86,114.63,114.64,8900.0,114.85,114.86,114.63,114.64,8900.0
2016-12-02 14:20:00,114.63,114.63,114.35,114.38,19815.0,114.63,114.63,114.35,114.38,19815.0
2016-12-02 14:30:00,114.39,114.42,114.24,114.26,10851.0,114.39,114.42,114.24,114.26,10851.0
2016-12-02 14:40:00,114.26,114.46,114.24,114.46,11611.0,114.26,114.46,114.24,114.46,11611.0
2016-12-02 14:50:00,114.45,114.55,114.4,114.43,11356.0,114.45,114.55,114.4,114.43,11356.0
2016-12-02 15:00:00,114.43,114.83,114.43,114.77,9186.0,114.43,114.83,114.43,114.77,9186.0
2016-12-02 15:10:00,114.78,114.79,114.53,114.53,21123.0,114.78,114.79,114.53,114.53,21123.0
2016-12-02 15:20:00,114.55,114.56,114.34,114.47,18571.0,114.55,114.56,114.34,114.47,18571.0
2016-12-02 15:30:00,114.47,114.48,114.32,114.32,34822.0,114.47,114.48,114.32,114.32,34822.0
2016-12-02 15:40:00,114.32,114.32,114.11,114.19,38338.0,114.32,114.32,114.11,114.19,38338.0
2016-12-02 15:50:00,114.24,114.58,114.22,114.58,55429.0,114.24,114.58,114.22,114.58,55429.0
2016-12-05 09:30:00,114.8,115.33,114.74,115.08,17215.0,114.8,115.33,114.74,115.08,17215.0
2016-12-05 09:40:00,115.11,115.41,115.1,115.18,7142.0,115.11,115.41,115.1,115.18,7142.0
2016-12-05 09:50:00,115.14,115.45,115.11,115.4,38594.0,115.14,115.45,115.11,115.4,38594.0
2016-12-05 10:00:00,115.52,115.85,115.47,115.6,10539.0,115.52,115.85,115.47,115.6,10539.0
2016-12-05 10:10:00,115.68,115.86,115.38,115.39,12657.0,115.68,115.86,115.38,115.39,12657.0
2016-12-05 10:20:00,115.39,115.49,115.3,115.37,5535.0,115.39,115.49,115.3,115.37,5535.0
2016-12-05 10:30:00,115.28,115.45,115.12,115.3,6400.0,115.28,115.45,115.12,115.3,6400.0
2016-12-05 10:40:00,115.4,115.87,115.29,115.38,17685.0,115.4,115.87,115.29,115.38,17685.0
2016-12-05 10:50:00,115.39,115.49,115.19,115.21,8510.0,115.39,115.49,115.19,115.21,8510.0
2016-12-05 11:00:00,115.26,115.43,115.22,115.25,12652.0,115.26,115.43,115.22,115.25,12652.0
2016-12-05 11:10:00,115.27,115.28,114.97,114.98,19300.0,115.27,115.28,114.97,114.98,19300.0
2016-12-05 11:20:00,115.05,115.17,114.9,114.98,12935.0,115.05,115.17,114.9,114.98,12935.0
2016-12-05 11:30:00,115.02,115.13,114.81,115.08,21238.0,115.02,115.13,114.81,115.08,21238.0
2016-12-05 11:40:00,115.13,115.13,114.46,114.47,32480.0,115.13,115.13,114.46,114.47,32480.0
2016-12-05 11:50:00,114.56,114.74,114.41,114.72,10116.0,114.56,114.74,114.41,114.72,10116.0
2016-12-05 12:00:00,114.76,114.97,114.76,114.93,11326.0,114.76,114.97,114.76,114.93,11326.0
2016-12-05 12:10:00,114.94,115.03,114.91,114.96,6482.0,114.94,115.03,114.91,114.96,6482.0
2016-12-05 12:20:00,114.96,115.02,114.73,114.9,8648.0,114.96,115.02,114.73,114.9,8648.0
2016-12-05 12:30:00,114.92,114.95,114.79,114.86,7340.0,114.92,114.95,114.79,114.86,7340.0
2016-12-05 12:40:00,114.91,114.91,114.57,114.57,7959.0,114.91,114.91,114.57,114.57,7959.0
2016-12-05 12:50:00,114.55,114.82,114.55,114.79,8250.0,114.55,114.82,114.55,114.79,8250.0
2016-12-05 13:00:00,114.79,114.84,114.53,114.62,15638.0,114.79,114.84,114.53,114.62,15638.0
2016-12-05 13:10:00,114.6,114.76,114.58,114.65,5349.0,114.6,114.76,114.58,114.65,5349.0
2016-12-05 13:20:00,114.69,114.82,114.64,114.7,10726.0,114.69,114.82,114.64,114.7,10726.0
2016-12-05 13:30:00,114.7,114.75,114.25,114.3,22703.0,114.7,114.75,114.25,114.3,22703.0
2016-12-05 13:40:00,114.32,114.43,114.32,114.42,6650.0,114.32,114.43,114.32,114.42,6650.0
2016-12-05 13:50:00,114.35,114.36,114.17,114.3,9131.0,114.35,114.36,114.17,114.3,9131.0
2016-12-05 14:00:00,114.32,114.33,114.2,114.26,4681.0,114.32,114.33,114.2,114.26,4681.0
2016-12-05 14:10:00,114.26,114.32,114.23,114.32,4917.0,114.26,114.32,114.23,114.32,4917.0
2016-12-05 14:20:00,114.29,114.29,114.06,114.06,9645.0,114.29,114.29,114.06,114.06,9645.0
2016-12-05 14:30:00,114.05,114.21,113.77,113.78,14857.0,114.05,114.21,113.77,113.78,14857.0
2016-12-05 14:40:00,113.79,113.91,113.75,113.75,11700.0,113.79,113.91,113.75,113.75,11700.0
2016-12-05 14:50:00,113.73,113.89,113.73,113.89,10206.0,113.73,113.89,113.73,113.89,10206.0
2016-12-05 15:00:00,113.9,114.07,113.83,114.01,18525.0,113.9,114.07,113.83,114.01,18525.0
2016-12-05 15:10:00,114.04,114.23,113.98,113.98,15909.0,114.04,114.23,113.98,113.98,15909.0
2016-12-05 15:20:00,113.96,114.05,113.95,114.01,15502.0,113.96,114.05,113.95,114.01,15502.0
2016-12-05 15:30:00,114.03,114.09,113.97,114.09,18526.0,114.03,114.09,113.97,114.09,18526.0
2016-12-05 15:40:00,114.09,114.16,113.99,114.02,18826.0,114.09,114.16,113.99,114.02,18826.0
2016-12-05 15:50:00,114.05,114.23,114.05,114.1,54908.0,114.05,114.23,114.05,114.1,54908.0
2016-12-06 09:30:00,114.71,115.71,114.7,114.71,11380.0,114.71,115.71,114.7,114.71,11380.0
2016-12-06 09:40:00,114.82,115.09,114.74,114.88,12092.0,114.82,115.09,114.74,114.88,12092.0
2016-12-06 09:50:00,114.87,114.87,114.29,114.41,7986.0,114.87,114.87,114.29,114.41,7986.0
2016-12-06 10:00:00,114.42,115.03,114.37,115.03,7361.0,114.42,115.03,114.37,115.03,7361.0
2016-12-06 10:10:00,114.88,114.94,114.57,114.75,5486.0,114.88,114.94,114.57,114.75,5486.0
2016-12-06 10:20:00,114.7,114.71,114.19,114.36,7566.0,114.7,114.71,114.19,114.36,7566.0
2016-12-06 10:30:00,114.36,114.55,114.32,114.45,6788.0,114.36,114.55,114.32,114.45,6788.0
2016-12-06 10:40:00,114.41,114.44,114.12,114.12,8702.0,114.41,114.44,114.12,114.12,8702.0
2016-12-06 10:50:00,114.1,114.3,114.02,114.02,8033.0,114.1,114.3,114.02,114.02,8033.0
2016-12-06 11:00:00,114.05,114.33,114.05,114.33,6550.0,114.05,114.33,114.05,114.33,6550.0
2016-12-06 11:10:00,114.31,114.31,114.06,114.07,11665.0,114.31,114.31,114.06,114.07,11665.0
2016-12-06 11:20:00,114.02,114.02,113.71,113.8,11195.0,114.02,114.02,113.71,113.8,11195.0
2016-12-06 11:30:00,113.95,114.19,113.93,114.12,6604.0,113.95,114.19,113.93,114.12,6604.0
2016-12-06 11:40:00,114.16,114.31,114.15,114.3,9826.0,114.16,114.31,114.15,114.3,9826.0
2016-12-06 11:50:00,114.3,114.82,114.27,114.76,7430.0,114.3,114.82,114.27,114.76,7430.0
2016-12-06 12:00:00,114.75,114.84,114.66,114.77,9458.0,114.75,114.84,114.66,114.77,9458.0
2016-12-06 12:10:00,114.73,114.86,114.71,114.73,7300.0,114.73,114.86,114.71,114.73,7300.0
2016-12-06 12:20:00,114.75,114.75,114.42,114.61,7519.0,114.75,114.75,114.42,114.61,7519.0
2016-12-06 12:30:00,114.53,114.61,114.36,114.36,7617.0,114.53,114.61,114.36,114.36,7617.0
2016-12-06 12:40:00,114.33,114.65,114.33,114.57,7367.0,114.33,114.65,114.33,114.57,7367.0
2016-12-06 12:50:00,114.61,114.82,114.61,114.82,3763.0,114.61,114.82,114.61,114.82,3763.0
2016-12-06 13:00:00,114.78,115.08,114.77,115.07,8623.0,114.78,115.08,114.77,115.07,8623.0
2016-12-06 13:10:00,115.08,115.13,115.0,115.09,6000.0,115.08,115.13,115.0,115.09,6000.0
2016-12-06 13:20:00,115.11,115.2,115.06,115.15,5793.0,115.11,115.2,115.06,115.15,5793.0
2016-12-06 13:30:00,115.1,115.15,115.05,115.05,6100.0,115.1,115.15,115.05,115.05,6100.0
2016-12-06 13:40:00,115.1,115.1,115.0,115.0,2129.0,115.1,115.1,115.0,115.0,2129.0
2016-12-06 13:50:00,115.0,115.13,114.81,115.04,11092.0,115.0,115.13,114.81,115.04,11092.0
2016-12-06 14:00:00,115.03,115.23,115.03,115.18,6650.0,115.03,115.23,115.03,115.18,6650.0
2016-12-06 14:10:00,115.2,115.36,115.19,115.19,9178.0,115.2,115.36,115.19,115.19,9178.0
2016-12-06 14:20:00,115.22,115.38,115.13,115.25,8101.0,115.22,115.38,115.13,115.25,8101.0
2016-12-06 14:30:00,115.26,115.32,115.17,115.22,7100.0,115.26,115.32,115.17,115.22,7100.0
2016-12-06 14:40:00,115.27,115.49,115.27,115.35,9544.0,115.27,115.49,115.27,115.35,9544.0
2016-12-06 14:50:00,115.35,115.49,115.28,115.47,11841.0,115.35,115.49,115.28,115.47,11841.0
2016-12-06 15:00:00,115.51,115.55,115.19,115.27,13326.0,115.51,115.55,115.19,115.27,13326.0
2016-12-06 15:10:00,115.18,115.32,115.18,115.32,10354.0,115.18,115.32,115.18,115.32,10354.0
2016-12-06 15:20:00,115.33,115.41,115.17,115.23,11025.0,115.33,115.41,115.17,115.23,11025.0
2016-12-06 15:30:00,115.25,115.44,115.24,115.42,11835.0,115.25,115.44,115.24,115.42,11835.0
2016-12-06 15:40:00,115.46,115.46,115.21,115.29,15070.0,115.46,115.46,115.21,115.29,15070.0
2016-12-06 15:50:00,115.36,115.76,115.36,115.72,55452.0,115.36,115.76,115.36,115.72,55452.0
2016-12-07 09:30:00,115.73,116.35,115.04,115.33,9576.0,115.73,116.35,115.04,115.33,9576.0
2016-12-07 09:40:00,115.36,115.45,115.08,115.24,14838.0,115.36,115.45,115.08,115.24,14838.0
2016-12-07 09:50:00,115.16,115.61,115.1,115.61,8931.0,115.16,115.61,115.1,115.61,8931.0
2016-12-07 10:00:00,115.55,115.68,115.28,115.39,7660.0,115.55,115.68,115.28,115.39,7660.0
2016-12-07 10:10:00,115.45,115.79,115.45,115.49,5724.0,115.45,115.79,115.45,115.49,5724.0
2016-12-07 10:20:00,115.5,115.89,115.5,115.89,5735.0,115.5,115.89,115.5,115.89,5735.0
2016-12-07 10:30:00,115.9,116.05,115.74,115.74,6446.0,115.9,116.05,115.74,115.74,6446.0
2016-12-07 10:40:00,115.73,116.16,115.73,116.1,3816.0,115.73,116.16,115.73,116.1,3816.0
2016-12-07 10:50:00,115.92,116.07,115.79,115.93,5747.0,115.92,116.07,115.79,115.93,5747.0
2016-12-07 11:00:00,116.01,116.06,115.79,115.89,3550.0,116.01,116.06,115.79,115.89,3550.0
2016-12-07 11:10:00,116.0,116.27,115.92,116.16,4040.0,116.0,116.27,115.92,116.16,4040.0
2016-12-07 11:20:00,116.17,116.18,115.65,115.95,7222.0,116.17,116.18,115.65,115.95,7222.0
2016-12-07 11:30:00,115.99,116.07,115.88,115.98,5625.0,115.99,116.07,115.88,115.98,5625.0
2016-12-07 11:40:00,116.0,116.82,115.99,116.82,3776.0,116.0,116.82,115.99,116.82,3776.0
2016-12-07 11:50:00,116.8,117.18,116.69,117.16,7036.0,116.8,117.18,116.69,117.16,7036.0
2016-12-07 12:00:00,117.08,117.23,116.96,117.16,4860.0,117.08,117.23,116.96,117.16,4860.0
2016-12-07 12:10:00,117.09,117.26,116.97,117.26,4000.0,117.09,117.26,116.97,117.26,4000.0
2016-12-07 12:20:00,117.29,117.29,117.0,117.2,6800.0,117.29,117.29,117.0,117.2,6800.0
2016-12-07 12:30:00,117.11,117.47,117.11,117.39,8385.0,117.11,117.47,117.11,117.39,8385.0
2016-12-07 12:40:00,117.47,117.76,117.4,117.71,10914.0,117.47,117.76,117.4,117.71,10914.0
2016-12-07 12:50:00,117.73,117.74,117.48,117.65,9274.0,117.73,117.74,117.48,117.65,9274.0
2016-12-07 13:00:00,117.66,117.9,117.56,117.74,10383.0,117.66,117.9,117.56,117.74,10383.0
2016-12-07 13:10:00,117.71,117.89,117.62,117.8,6300.0,117.71,117.89,117.62,117.8,6300.0
2016-12-07 13:20:00,117.85,118.26,117.76,117.76,8300.0,117.85,118.26,117.76,117.76,8300.0
2016-12-07 13:30:00,117.7,117.99,117.64,117.75,7521.0,117.7,117.99,117.64,117.75,7521.0
2016-12-07 13:40:00,117.72,117.9,117.72,117.85,3611.0,117.72,117.9,117.72,117.85,3611.0
2016-12-07 13:50:00,117.87,118.11,117.7,117.96,8897.0,117.87,118.11,117.7,117.96,8897.0
2016-12-07 14:00:00,117.84,118.04,117.84,117.91,4500.0,117.84,118.04,117.84,117.91,4500.0
2016-12-07 14:10:00,117.95,118.47,117.95,118.47,10958.0,117.95,118.47,117.95,118.47,10958.0
2016-12-07 14:20:00,118.42,118.42,118.06,118.19,5200.0,118.42,118.42,118.06,118.19,5200.0
2016-12-07 14:30:00,118.13,118.31,118.02,118.1,5103.0,118.13,118.31,118.02,118.1,5103.0
2016-12-07 14:40:00,118.02,118.13,117.83,117.95,6942.0,118.02,118.13,117.83,117.95,6942.0
2016-12-07 14:50:00,117.97,118.1,117.87,118.1,6600.0,117.97,118.1,117.87,118.1,6600.0
2016-12-07 15:00:00,118.02,118.21,117.91,118.18,8937.0,118.02,118.21,117.91,118.18,8937.0
2016-12-07 15:10:00,118.14,118.15,118.06,118.14,5182.0,118.14,118.15,118.06,118.14,5182.0
2016-12-07 15:20:00,118.15,118.33,118.13,118.31,5834.0,118.15,118.33,118.13,118.31,5834.0
2016-12-07 15:30:00,118.21,118.27,118.1,118.15,10948.0,118.21,118.27,118.1,118.15,10948.0
2016-12-07 15:40:00,118.11,118.21,117.94,117.95,12930.0,118.11,118.21,117.94,117.95,12930.0
2016-12-07 15:50:00,117.91,118.07,117.84,118.02,28732.0,117.91,118.07,117.84,118.02,28732.0
2016-12-08 09:30:00,118.11,118.19,117.05,117.05,8486.0,118.11,118.19,117.05,117.05,8486.0
2016-12-08 09:40:00,117.31,117.74,117.21,117.55,3400.0,117.31,117.74,117.21,117.55,3400.0
2016-12-08 09:50:00,117.58,117.75,117.41,117.62,5613.0,117.58,117.75,117.41,117.62,5613.0
2016-12-08 10:00:00,117.67,118.13,117.65,118.13,5070.0,117.67,118.13,117.65,118.13,5070.0
2016-12-08 10:10:00,118.13,118.35,118.06,118.27,11408.0,118.13,118.35,118.06,118.27,11408.0
2016-12-08 10:20:00,118.31,118.47,118.11,118.35,9537.0,118.31,118.47,118.11,118.35,9537.0
2016-12-08 10:30:00,118.43,118.75,118.16,118.27,11736.0,118.43,118.75,118.16,118.27,11736.0
2016-12-08 10:40:00,118.29,118.46,118.26,118.46,5000.0,118.29,118.46,118.26,118.46,5000.0
2016-12-08 10:50:00,118.4,118.83,118.4,118.73,3229.0,118.4,118.83,118.4,118.73,3229.0
2016-12-08 11:00:00,118.77,118.77,118.54,118.59,4397.0,118.77,118.77,118.54,118.59,4397.0
2016-12-08 11:10:00,118.59,118.67,118.47,118.61,10332.0,118.59,118.67,118.47,118.61,10332.0
2016-12-08 11:20:00,118.65,118.65,118.49,118.57,7055.0,118.65,118.65,118.49,118.57,7055.0
2016-12-08 11:30:00,118.57,118.65,118.4,118.41,5819.0,118.57,118.65,118.4,118.41,5819.0
2016-12-08 11:40:00,118.43,118.51,118.38,118.46,7998.0,118.43,118.51,118.38,118.46,7998.0
2016-12-08 11:50:00,118.42,118.42,118.04,118.11,5858.0,118.42,118.42,118.04,118.11,5858.0
2016-12-08 12:00:00,118.21,118.32,118.08,118.16,4900.0,118.21,118.32,118.08,118.16,4900.0
2016-12-08 12:10:00,118.09,118.13,118.08,118.11,1400.0,118.09,118.13,118.08,118.11,1400.0
2016-12-08 12:20:00,118.1,118.41,118.08,118.38,5210.0,118.1,118.41,118.08,118.38,5210.0
2016-12-08 12:30:00,118.37,118.45,118.3,118.31,4200.0,118.37,118.45,118.3,118.31,4200.0
2016-12-08 12:40:00,118.51,118.52,118.26,118.38,5000.0,118.51,118.52,118.26,118.38,5000.0
2016-12-08 12:50:00,118.44,118.48,118.38,118.42,4137.0,118.44,118.48,118.38,118.42,4137.0
2016-12-08 13:00:00,118.3,118.34,118.14,118.15,3898.0,118.3,118.34,118.14,118.15,3898.0
2016-12-08 13:10:00,118.12,118.34,118.12,118.23,4454.0,118.12,118.34,118.12,118.23,4454.0
2016-12-08 13:20:00,118.23,118.42,118.23,118.42,2510.0,118.23,118.42,118.23,118.42,2510.0
2016-12-08 13:30:00,118.42,118.55,118.29,118.51,5456.0,118.42,118.55,118.29,118.51,5456.0
2016-12-08 13:40:00,118.51,118.51,118.31,118.47,6156.0,118.51,118.51,118.31,118.47,6156.0
2016-12-08 13:50:00,118.47,118.59,118.36,118.54,5600.0,118.47,118.59,118.36,118.54,5600.0
2016-12-08 14:00:00,118.51,118.61,118.3,118.37,7152.0,118.51,118.61,118.3,118.37,7152.0
2016-12-08 14:10:00,118.3,118.44,118.07,118.08,12337.0,118.3,118.44,118.07,118.08,12337.0
2016-12-08 14:20:00,118.08,118.22,117.92,118.09,8382.0,118.08,118.22,117.92,118.09,8382.0
2016-12-08 14:30:00,118.13,118.15,117.8,117.86,6442.0,118.13,118.15,117.8,117.86,6442.0
2016-12-08 14:40:00,117.85,117.97,117.83,117.93,3600.0,117.85,117.97,117.83,117.93,3600.0
2016-12-08 14:50:00,117.89,118.17,117.89,118.16,3534.0,117.89,118.17,117.89,118.16,3534.0
2016-12-08 15:00:00,118.28,118.34,118.17,118.3,5687.0,118.28,118.34,118.17,118.3,5687.0
2016-12-08 15:10:00,118.35,118.4,118.21,118.31,6084.0,118.35,118.4,118.21,118.31,6084.0
2016-12-08 15:20:00,118.3,118.47,118.21,118.38,7284.0,118.3,118.47,118.21,118.38,7284.0
2016-12-08 15:30:00,118.38,118.57,118.37,118.57,6886.0,118.38,118.57,118.37,118.57,6886.0
2016-12-08 15:40:00,118.58,118.77,118.54,118.6,16071.0,118.58,118.77,118.54,118.6,16071.0
2016-12-08 15:50:00,118.55,118.84,118.55,118.84,24942.0,118.55,118.84,118.55,118.84,24942.0
2016-12-09 09:30:00,119.21,119.73,119.06,119.58,11667.0,119.21,119.73,119.06,119.58,11667.0
2016-12-09 09:40:00,119.44,119.79,119.44,119.75,5800.0,119.44,119.79,119.44,119.75,5800.0
2016-12-09 09:50:00,119.75,119.77,119.3,119.45,11639.0,119.75,119.77,119.3,119.45,11639.0
2016-12-09 10:00:00,119.45,119.57,119.3,119.39,6188.0,119.45,119.57,119.3,119.39,6188.0
2016-12-09 10:10:00,119.41,119.6,119.06,119.5,6200.0,119.41,119.6,119.06,119.5,6200.0
2016-12-09 10:20:00,119.32,119.42,119.1,119.14,5852.0,119.32,119.42,119.1,119.14,5852.0
2016-12-09 10:30:00,119.18,119.29,119.12,119.14,5048.0,119.18,119.29,119.12,119.14,5048.0
2016-12-09 10:40:00,119.19,119.3,119.08,119.16,4270.0,119.19,119.3,119.08,119.16,4270.0
2016-12-09 10:50:00,119.22,119.28,119.12,119.18,5199.0,119.22,119.28,119.12,119.18,5199.0
2016-12-09 11:00:00,119.24,119.24,118.95,118.95,5216.0,119.24,119.24,118.95,118.95,5216.0
2016-12-09 11:10:00,118.97,119.35,118.97,119.35,5889.0,118.97,119.35,118.97,119.35,5889.0
2016-12-09 11:20:00,119.38,119.39,118.81,118.82,4792.0,119.38,119.39,118.81,118.82,4792.0
2016-12-09 11:30:00,118.89,119.08,118.89,119.08,5500.0,118.89,119.08,118.89,119.08,5500.0
2016-12-09 11:40:00,118.97,118.97,118.66,118.82,5257.0,118.97,118.97,118.66,118.82,5257.0
2016-12-09 11:50:00,118.85,119.03,118.8,118.87,4669.0,118.85,119.03,118.8,118.87,4669.0
2016-12-09 12:00:00,118.83,119.07,118.8,118.8,5361.0,118.83,119.07,118.8,118.8,5361.0
2016-12-09 12:10:00,118.73,118.92,118.73,118.92,2300.0,118.73,118.92,118.73,118.92,2300.0
2016-12-09 12:20:00,118.89,118.9,118.8,118.9,3820.0,118.89,118.9,118.8,118.9,3820.0
2016-12-09 12:30:00,118.88,118.99,118.74,118.95,4830.0,118.88,118.99,118.74,118.95,4830.0
2016-12-09 12:40:00,118.96,118.96,118.72,118.72,4287.0,118.96,118.96,118.72,118.72,4287.0
2016-12-09 12:50:00,118.71,118.83,118.7,118.71,3715.0,118.71,118.83,118.7,118.71,3715.0
2016-12-09 13:00:00,118.72,118.82,118.69,118.81,11321.0,118.72,118.82,118.69,118.81,11321.0
2016-12-09 13:10:00,118.74,118.74,118.65,118.65,2600.0,118.74,118.74,118.65,118.65,2600.0
2016-12-09 13:20:00,118.63,118.63,118.54,118.56,3845.0,118.63,118.63,118.54,118.56,3845.0
2016-12-09 13:30:00,118.59,118.59,118.41,118.44,6280.0,118.59,118.59,118.41,118.44,6280.0
2016-12-09 13:40:00,118.4,118.43,118.3,118.35,4352.0,118.4,118.43,118.3,118.35,4352.0
2016-12-09 13:50:00,118.37,118.51,118.36,118.5,3976.0,118.37,118.51,118.36,118.5,3976.0
2016-12-09 14:00:00,118.49,118.59,118.45,118.49,7574.0,118.49,118.59,118.45,118.49,7574.0
2016-12-09 14:10:00,118.5,118.56,118.45,118.45,7353.0,118.5,118.56,118.45,118.45,7353.0
2016-12-09 14:20:00,118.39,118.47,118.36,118.36,5181.0,118.39,118.47,118.36,118.36,5181.0
2016-12-09 14:30:00,118.34,118.46,118.25,118.25,6005.0,118.34,118.46,118.25,118.25,6005.0
2016-12-09 14:40:00,118.27,118.28,118.1,118.12,9900.0,118.27,118.28,118.1,118.12,9900.0
2016-12-09 14:50:00,118.15,118.27,118.12,118.24,3277.0,118.15,118.27,118.12,118.24,3277.0
2016-12-09 15:00:00,118.24,118.42,118.17,118.41,12199.0,118.24,118.42,118.17,118.41,12199.0
2016-12-09 15:10:00,118.41,118.41,118.28,118.31,5134.0,118.41,118.41,118.28,118.31,5134.0
2016-12-09 15:20:00,118.28,118.38,118.26,118.37,6970.0,118.28,118.38,118.26,118.37,6970.0
2016-12-09 15:30:00,118.37,118.45,118.37,118.39,11816.0,118.37,118.45,118.37,118.39,11816.0
2016-12-09 15:40:00,118.4,118.43,118.31,118.32,17903.0,118.4,118.43,118.31,118.32,17903.0
2016-12-09 15:50:00,118.31,118.36,118.23,118.25,35590.0,118.31,118.36,118.23,118.25,35590.0
2016-12-12 09:30:00,118.36,118.73,117.77,118.1,11750.0,118.36,118.73,117.77,118.1,11750.0
2016-12-12 09:40:00,118.14,118.41,118.06,118.22,11846.0,118.14,118.41,118.06,118.22,11846.0
2016-12-12 09:50:00,118.26,119.06,118.19,118.86,14277.0,118.26,119.06,118.19,118.86,14277.0
2016-12-12 10:00:00,119.0,119.47,119.0,119.47,15742.0,119.0,119.47,119.0,119.47,15742.0
2016-12-12 10:10:00,119.38,119.38,119.05,119.21,4601.0,119.38,119.38,119.05,119.21,4601.0
2016-12-12 10:20:00,119.15,119.17,118.85,118.85,4701.0,119.15,119.17,118.85,118.85,4701.0
2016-12-12 10:30:00,118.85,119.18,118.84,119.15,5670.0,118.85,119.18,118.84,119.15,5670.0
2016-12-12 10:40:00,119.14,119.16,119.03,119.07,5414.0,119.14,119.16,119.03,119.07,5414.0
2016-12-12 10:50:00,119.03,119.09,118.91,119.06,2900.0,119.03,119.09,118.91,119.06,2900.0
2016-12-12 11:00:00,119.07,119.34,119.0,119.34,11809.0,119.07,119.34,119.0,119.34,11809.0
2016-12-12 11:10:00,119.36,119.64,119.36,119.63,8456.0,119.36,119.64,119.36,119.63,8456.0
2016-12-12 11:20:00,119.57,119.75,119.53,119.6,3365.0,119.57,119.75,119.53,119.6,3365.0
2016-12-12 11:30:00,119.57,119.72,119.54,119.63,5151.0,119.57,119.72,119.54,119.63,5151.0
2016-12-12 11:40:00,119.61,119.77,119.52,119.61,5745.0,119.61,119.77,119.52,119.61,5745.0
2016-12-12 11:50:00,119.58,119.7,119.4,119.62,5345.0,119.58,119.7,119.4,119.62,5345.0
2016-12-12 12:00:00,119.62,119.66,119.15,119.2,4217.0,119.62,119.66,119.15,119.2,4217.0
2016-12-12 12:10:00,119.2,119.38,119.11,119.38,5857.0,119.2,119.38,119.11,119.38,5857.0
2016-12-12 12:20:00,119.23,119.23,119.1,119.17,3300.0,119.23,119.23,119.1,119.17,3300.0
2016-12-12 12:30:00,119.21,119.3,119.19,119.24,3633.0,119.21,119.3,119.19,119.24,3633.0
2016-12-12 12:40:00,119.24,119.54,119.17,119.45,8863.0,119.24,119.54,119.17,119.45,8863.0
2016-12-12 12:50:00,119.41,119.49,119.34,119.4,9922.0,119.41,119.49,119.34,119.4,9922.0
2016-12-12 13:00:00,119.43,119.43,119.34,119.34,1871.0,119.43,119.43,119.34,119.34,1871.0
2016-12-12 13:10:00,119.42,119.47,119.11,119.14,5737.0,119.42,119.47,119.11,119.14,5737.0
2016-12-12 13:20:00,119.14,119.14,119.0,119.0,3713.0,119.14,119.14,119.0,119.0,3713.0
2016-12-12 13:30:00,118.98,119.0,118.83,118.83,4050.0,118.98,119.0,118.83,118.83,4050.0
2016-12-12 13:40:00,118.83,118.96,118.76,118.82,4770.0,118.83,118.96,118.76,118.82,4770.0
2016-12-12 13:50:00,118.95,118.97,118.86,118.96,4300.0,118.95,118.97,118.86,118.96,4300.0
2016-12-12 14:00:00,118.95,118.98,118.88,118.94,6830.0,118.95,118.98,118.88,118.94,6830.0
2016-12-12 14:10:00,118.94,119.0,118.87,118.93,7372.0,118.94,119.0,118.87,118.93,7372.0
2016-12-12 14:20:00,118.95,119.01,118.91,118.92,7190.0,118.95,119.01,118.91,118.92,7190.0
2016-12-12 14:30:00,118.88,118.95,118.81,118.95,4600.0,118.88,118.95,118.81,118.95,4600.0
2016-12-12 14:40:00,118.95,119.02,118.88,118.98,4500.0,118.95,119.02,118.88,118.98,4500.0
2016-12-12 14:50:00,118.94,119.1,118.92,119.0,6635.0,118.94,119.1,118.92,119.0,6635.0
2016-12-12 15:00:00,119.0,119.07,118.92,119.0,3792.0,119.0,119.07,118.92,119.0,3792.0
2016-12-12 15:10:00,119.1,119.26,119.06,119.16,7389.0,119.1,119.26,119.06,119.16,7389.0
2016-12-12 15:20:00,119.17,119.58,119.17,119.51,10121.0,119.17,119.58,119.17,119.51,10121.0
2016-12-12 15:30:00,119.54,119.82,119.54,119.81,19727.0,119.54,119.82,119.54,119.81,19727.0
2016-12-12 15:40:00,119.83,120.14,119.83,120.09,24739.0,119.83,120.14,119.83,120.09,24739.0
2016-12-12 15:50:00,120.11,120.48,120.1,120.29,88733.0,120.11,120.48,120.1,120.29,88733.0
2016-12-13 09:30:00,120.75,121.77,120.56,121.77,13840.0,120.75,121.77,120.56,121.77,13840.0
2016-12-13 09:40:00,121.61,121.64,121.14,121.31,7131.0,121.61,121.64,121.14,121.31,7131.0
2016-12-13 09:50:00,121.3,121.49,121.0,121.0,7676.0,121.3,121.49,121.0,121.0,7676.0
2016-12-13 10:00:00,121.05,121.35,120.57,120.58,8445.0,121.05,121.35,120.57,120.58,8445.0
2016-12-13 10:10:00,120.57,120.92,120.15,120.17,9971.0,120.57,120.92,120.15,120.17,9971.0
2016-12-13 10:20:00,120.11,120.26,119.93,120.03,7467.0,120.11,120.26,119.93,120.03,7467.0
2016-12-13 10:30:00,120.07,120.17,120.0,120.17,6700.0,120.07,120.17,120.0,120.17,6700.0
2016-12-13 10:40:00,120.17,120.26,119.85,120.11,6349.0,120.17,120.26,119.85,120.11,6349.0
2016-12-13 10:50:00,120.08,120.78,120.08,120.5,7276.0,120.08,120.78,120.08,120.5,7276.0
2016-12-13 11:00:00,120.45,120.7,120.42,120.58,7300.0,120.45,120.7,120.42,120.58,7300.0
2016-12-13 11:10:00,120.61,120.61,120.1,120.2,6119.0,120.61,120.61,120.1,120.2,6119.0
2016-12-13 11:20:00,120.22,120.63,120.21,120.55,3427.0,120.22,120.63,120.21,120.55,3427.0
2016-12-13 11:30:00,120.42,120.55,120.4,120.54,4728.0,120.42,120.55,120.4,120.54,4728.0
2016-12-13 11:40:00,120.51,120.51,120.31,120.43,3945.0,120.51,120.51,120.31,120.43,3945.0
2016-12-13 11:50:00,120.31,120.44,120.26,120.32,14005.0,120.31,120.44,120.26,120.32,14005.0
2016-12-13 12:00:00,120.39,120.41,120.16,120.31,11448.0,120.39,120.41,120.16,120.31,11448.0
2016-12-13 12:10:00,120.31,120.48,120.12,120.15,4656.0,120.31,120.48,120.12,120.15,4656.0
2016-12-13 12:20:00,120.27,120.44,120.27,120.44,4374.0,120.27,120.44,120.27,120.44,4374.0
2016-12-13 12:30:00,120.44,120.52,120.38,120.48,5900.0,120.44,120.52,120.38,120.48,5900.0
2016-12-13 12:40:00,120.5,120.51,120.36,120.37,5400.0,120.5,120.51,120.36,120.37,5400.0
2016-12-13 12:50:00,120.44,120.51,120.41,120.41,3305.0,120.44,120.51,120.41,120.41,3305.0
2016-12-13 13:00:00,120.45,120.5,120.3,120.34,5150.0,120.45,120.5,120.3,120.34,5150.0
2016-12-13 13:10:00,120.33,120.54,120.29,120.54,3531.0,120.33,120.54,120.29,120.54,3531.0
2016-12-13 13:20:00,120.63,120.63,120.35,120.51,3111.0,120.63,120.63,120.35,120.51,3111.0
2016-12-13 13:30:00,120.51,120.57,120.38,120.38,6297.0,120.51,120.57,120.38,120.38,6297.0
2016-12-13 13:40:00,120.38,120.54,120.38,120.42,4600.0,120.38,120.54,120.38,120.42,4600.0
2016-12-13 13:50:00,120.38,120.53,120.35,120.5,7807.0,120.38,120.53,120.35,120.5,7807.0
2016-12-13 14:00:00,120.5,120.58,120.46,120.58,7400.0,120.5,120.58,120.46,120.58,7400.0
2016-12-13 14:10:00,120.64,120.64,120.36,120.42,6935.0,120.64,120.64,120.36,120.42,6935.0
2016-12-13 14:20:00,120.39,120.47,120.36,120.4,2200.0,120.39,120.47,120.36,120.4,2200.0
2016-12-13 14:30:00,120.3,120.62,120.3,120.62,7434.0,120.3,120.62,120.3,120.62,7434.0
2016-12-13 14:40:00,120.55,120.56,120.49,120.54,2581.0,120.55,120.56,120.49,120.54,2581.0
2016-12-13 14:50:00,120.56,120.65,120.48,120.62,8889.0,120.56,120.65,120.48,120.62,8889.0
2016-12-13 15:00:00,120.62,120.62,120.42,120.56,3200.0,120.62,120.62,120.42,120.56,3200.0
2016-12-13 15:10:00,120.56,120.74,120.52,120.71,7600.0,120.56,120.74,120.52,120.71,7600.0
2016-12-13 15:20:00,120.68,120.83,120.64,120.76,6291.0,120.68,120.83,120.64,120.76,6291.0
2016-12-13 15:30:00,120.78,120.94,120.71,120.87,7716.0,120.78,120.94,120.71,120.87,7716.0
2016-12-13 15:40:00,120.92,120.97,120.79,120.84,10253.0,120.92,120.97,120.79,120.84,10253.0
2016-12-13 15:50:00,120.84,120.87,120.62,120.79,20109.0,120.84,120.87,120.62,120.79,20109.0
2016-12-14 09:30:00,121.06,121.6,121.06,121.28,12250.0,121.06,121.6,121.06,121.28,12250.0
2016-12-14 09:40:00,121.25,121.25,121.07,121.14,2820.0,121.25,121.25,121.07,121.14,2820.0
2016-12-14 09:50:00,121.01,121.38,121.01,121.23,9285.0,121.01,121.38,121.01,121.23,9285.0
2016-12-14 10:00:00,121.12,121.32,120.53,120.53,8391.0,121.12,121.32,120.53,120.53,8391.0
2016-12-14 10:10:00,120.46,120.54,120.18,120.54,3212.0,120.46,120.54,120.18,120.54,3212.0
2016-12-14 10:20:00,120.37,120.72,120.32,120.72,3816.0,120.37,120.72,120.32,120.72,3816.0
2016-12-14 10:30:00,120.8,120.92,120.55,120.55,2872.0,120.8,120.92,120.55,120.55,2872.0
2016-12-14 10:40:00,120.65,120.67,120.29,120.47,7445.0,120.65,120.67,120.29,120.47,7445.0
2016-12-14 10:50:00,120.46,120.56,120.35,120.53,4598.0,120.46,120.56,120.35,120.53,4598.0
2016-12-14 11:00:00,120.47,120.47,120.15,120.18,6657.0,120.47,120.47,120.15,120.18,6657.0
2016-12-14 11:10:00,120.15,120.17,119.85,119.88,5718.0,120.15,120.17,119.85,119.88,5718.0
2016-12-14 11:20:00,119.9,120.27,119.83,120.06,4453.0,119.9,120.27,119.83,120.06,4453.0
2016-12-14 11:30:00,120.16,120.16,119.84,120.04,3800.0,120.16,120.16,119.84,120.04,3800.0
2016-12-14 11:40:00,119.93,120.08,119.7,119.94,7709.0,119.93,120.08,119.7,119.94,7709.0
2016-12-14 11:50:00,119.89,119.96,119.85,119.92,3000.0,119.89,119.96,119.85,119.92,3000.0
2016-12-14 12:00:00,119.89,120.12,119.89,120.06,4869.0,119.89,120.12,119.89,120.06,4869.0
2016-12-14 12:10:00,120.06,120.17,120.01,120.08,2800.0,120.06,120.17,120.01,120.08,2800.0
2016-12-14 12:20:00,120.15,120.23,120.11,120.17,7433.0,120.15,120.23,120.11,120.17,7433.0
2016-12-14 12:30:00,120.22,120.28,120.0,120.16,5810.0,120.22,120.28,120.0,120.16,5810.0
2016-12-14 12:40:00,120.07,120.09,119.98,120.01,8672.0,120.07,120.09,119.98,120.01,8672.0
2016-12-14 12:50:00,120.0,120.03,119.89,120.01,7036.0,120.0,120.03,119.89,120.01,7036.0
2016-12-14 13:00:00,120.03,120.06,119.93,120.0,8200.0,120.03,120.06,119.93,120.0,8200.0
2016-12-14 13:10:00,119.95,120.08,119.95,120.03,9602.0,119.95,120.08,119.95,120.03,9602.0
2016-12-14 13:20:00,120.01,120.02,119.91,120.01,5117.0,120.01,120.02,119.91,120.01,5117.0
2016-12-14 13:30:00,119.98,120.03,119.94,119.99,2959.0,119.98,120.03,119.94,119.99,2959.0
2016-12-14 13:40:00,119.98,120.14,119.97,120.12,3419.0,119.98,120.14,119.97,120.12,3419.0
2016-12-14 13:50:00,120.12,120.26,120.01,120.02,4400.0,120.12,120.26,120.01,120.02,4400.0
2016-12-14 14:00:00,120.0,120.25,119.55,120.13,8244.0,120.0,120.25,119.55,120.13,8244.0
2016-12-14 14:10:00,119.93,120.04,119.55,119.91,7378.0,119.93,120.04,119.55,119.91,7378.0
2016-12-14 14:20:00,119.91,119.92,119.6,119.65,4348.0,119.91,119.92,119.6,119.65,4348.0
2016-12-14 14:30:00,119.71,120.05,119.71,120.05,6271.0,119.71,120.05,119.71,120.05,6271.0
2016-12-14 14:40:00,120.21,120.38,120.16,120.37,6828.0,120.21,120.38,120.16,120.37,6828.0
2016-12-14 14:50:00,120.31,120.31,119.89,119.95,6072.0,120.31,120.31,119.89,119.95,6072.0
2016-12-14 15:00:00,119.89,120.0,119.51,119.51,11951.0,119.89,120.0,119.51,119.51,11951.0
2016-12-14 15:10:00,119.43,119.53,119.2,119.44,9545.0,119.43,119.53,119.2,119.44,9545.0
2016-12-14 15:20:00,119.43,119.64,119.39,119.64,13576.0,119.43,119.64,119.39,119.64,13576.0
2016-12-14 15:30:00,119.64,120.25,119.59,120.2,16640.0,119.64,120.25,119.59,120.2,16640.0
2016-12-14 15:40:00,120.15,120.18,119.91,119.93,22516.0,120.15,120.18,119.91,119.93,22516.0
2016-12-14 15:50:00,119.86,119.88,119.5,119.78,31794.0,119.86,119.88,119.5,119.78,31794.0
2016-12-15 09:30:00,119.64,120.35,119.64,119.89,8376.0,119.64,120.35,119.64,119.89,8376.0
2016-12-15 09:40:00,119.88,120.06,119.62,120.06,7005.0,119.88,120.06,119.62,120.06,7005.0
2016-12-15 09:50:00,120.16,120.51,120.16,120.51,3752.0,120.16,120.51,120.16,120.51,3752.0
2016-12-15 10:00:00,120.51,120.72,120.39,120.72,3900.0,120.51,120.72,120.39,120.72,3900.0
2016-12-15 10:10:00,120.7,120.78,120.19,120.2,5020.0,120.7,120.78,120.19,120.2,5020.0
2016-12-15 10:20:00,120.37,120.41,120.06,120.06,6125.0,120.37,120.41,120.06,120.06,6125.0
2016-12-15 10:30:00,120.12,120.35,120.12,120.35,5518.0,120.12,120.35,120.12,120.35,5518.0
2016-12-15 10:40:00,120.51,120.66,119.89,119.91,11258.0,120.51,120.66,119.89,119.91,11258.0
2016-12-15 10:50:00,119.92,120.06,119.65,119.66,19855.0,119.92,120.06,119.65,119.66,19855.0
2016-12-15 11:00:00,119.66,120.09,119.66,119.93,17718.0,119.66,120.09,119.66,119.93,17718.0
2016-12-15 11:10:00,119.91,120.08,119.89,119.99,14115.0,119.91,120.08,119.89,119.99,14115.0
2016-12-15 11:20:00,119.95,120.06,119.94,119.95,5900.0,119.95,120.06,119.94,119.95,5900.0
2016-12-15 11:30:00,119.9,120.04,119.88,119.97,9012.0,119.9,120.04,119.88,119.97,9012.0
2016-12-15 11:40:00,119.98,120.04,119.9,120.04,7434.0,119.98,120.04,119.9,120.04,7434.0
2016-12-15 11:50:00,120.03,120.03,119.85,119.98,4397.0,120.03,120.03,119.85,119.98,4397.0
2016-12-15 12:00:00,120.0,120.17,119.95,119.95,10573.0,120.0,120.17,119.95,119.95,10573.0
2016-12-15 12:10:00,120.0,120.05,119.88,119.99,9686.0,120.0,120.05,119.88,119.99,9686.0
2016-12-15 12:20:00,120.0,120.04,119.84,119.91,6517.0,120.0,120.04,119.84,119.91,6517.0
2016-12-15 12:30:00,119.86,120.0,119.86,119.98,5365.0,119.86,120.0,119.86,119.98,5365.0
2016-12-15 12:40:00,119.97,120.01,119.86,120.0,4201.0,119.97,120.01,119.86,120.0,4201.0
2016-12-15 12:50:00,119.98,120.02,119.87,119.91,5221.0,119.98,120.02,119.87,119.91,5221.0
2016-12-15 13:00:00,119.92,119.92,119.67,119.72,6364.0,119.92,119.92,119.67,119.72,6364.0
2016-12-15 13:10:00,119.71,119.86,119.67,119.79,4330.0,119.71,119.86,119.67,119.79,4330.0
2016-12-15 13:20:00,119.8,119.94,119.79,119.93,6030.0,119.8,119.94,119.79,119.93,6030.0
2016-12-15 13:30:00,119.94,120.01,119.76,119.77,6187.0,119.94,120.01,119.76,119.77,6187.0
2016-12-15 13:40:00,119.77,119.82,119.56,119.58,3394.0,119.77,119.82,119.56,119.58,3394.0
2016-12-15 13:50:00,119.58,119.59,119.3,119.3,4873.0,119.58,119.59,119.3,119.3,4873.0
2016-12-15 14:00:00,119.32,119.55,119.32,119.55,2930.0,119.32,119.55,119.32,119.55,2930.0
2016-12-15 14:10:00,119.54,119.7,119.54,119.7,4741.0,119.54,119.7,119.54,119.7,4741.0
2016-12-15 14:20:00,119.7,119.79,119.63,119.63,7855.0,119.7,119.79,119.63,119.63,7855.0
2016-12-15 14:30:00,119.64,119.68,119.62,119.67,1750.0,119.64,119.68,119.62,119.67,1750.0
2016-12-15 14:40:00,119.67,119.83,119.66,119.76,3663.0,119.67,119.83,119.66,119.76,3663.0
2016-12-15 14:50:00,119.8,119.97,119.76,119.83,7204.0,119.8,119.97,119.76,119.83,7204.0
2016-12-15 15:00:00,119.83,119.92,119.76,119.92,6201.0,119.83,119.92,119.76,119.92,6201.0
2016-12-15 15:10:00,119.91,120.13,119.87,120.09,12236.0,119.91,120.13,119.87,120.09,12236.0
2016-12-15 15:20:00,120.09,120.16,119.88,119.96,15240.0,120.09,120.16,119.88,119.96,15240.0
2016-12-15 15:30:00,120.0,120.07,119.86,120.04,17572.0,120.0,120.07,119.86,120.04,17572.0
2016-12-15 15:40:00,120.07,120.11,119.96,119.96,11599.0,120.07,120.11,119.96,119.96,11599.0
2016-12-15 15:50:00,119.96,119.96,119.82,119.89,29413.0,119.96,119.96,119.82,119.89,29413.0
2016-12-16 09:30:00,119.2,120.47,119.2,120.1,154430.0,119.2,120.47,119.2,120.1,154430.0
2016-12-16 09:40:00,120.24,120.35,119.9,119.95,11764.0,120.24,120.35,119.9,119.95,11764.0
2016-12-16 09:50:00,119.92,120.04,119.67,119.7,16045.0,119.92,120.04,119.67,119.7,16045.0
2016-12-16 10:00:00,119.73,119.88,119.7,119.73,17051.0,119.73,119.88,119.7,119.73,17051.0
2016-12-16 10:10:00,119.79,119.79,119.52,119.68,11951.0,119.79,119.79,119.52,119.68,11951.0
2016-12-16 10:20:00,119.64,119.82,119.62,119.73,11498.0,119.64,119.82,119.62,119.73,11498.0
2016-12-16 10:30:00,119.72,120.06,119.72,119.95,16726.0,119.72,120.06,119.72,119.95,16726.0
2016-12-16 10:40:00,120.0,120.1,119.84,119.84,22091.0,120.0,120.1,119.84,119.84,22091.0
2016-12-16 10:50:00,119.79,120.1,119.77,120.07,11165.0,119.79,120.1,119.77,120.07,11165.0
2016-12-16 11:00:00,120.06,120.25,120.04,120.06,6630.0,120.06,120.25,120.04,120.06,6630.0
2016-12-16 11:10:00,120.13,120.14,119.99,120.05,6400.0,120.13,120.14,119.99,120.05,6400.0
2016-12-16 11:20:00,120.02,120.02,119.66,119.66,7325.0,120.02,120.02,119.66,119.66,7325.0
2016-12-16 11:30:00,119.68,119.85,119.64,119.72,8736.0,119.68,119.85,119.64,119.72,8736.0
2016-12-16 11:40:00,119.77,119.86,119.67,119.86,7600.0,119.77,119.86,119.67,119.86,7600.0
2016-12-16 11:50:00,119.87,119.9,119.68,119.69,7743.0,119.87,119.9,119.68,119.69,7743.0
2016-12-16 12:00:00,119.72,119.79,119.67,119.79,5900.0,119.72,119.79,119.67,119.79,5900.0
2016-12-16 12:10:00,119.78,119.81,119.73,119.73,4482.0,119.78,119.81,119.73,119.73,4482.0
2016-12-16 12:20:00,119.76,119.78,119.67,119.77,4800.0,119.76,119.78,119.67,119.77,4800.0
2016-12-16 12:30:00,119.82,119.85,119.75,119.84,11062.0,119.82,119.85,119.75,119.84,11062.0
2016-12-16 12:40:00,119.84,119.9,119.79,119.83,9752.0,119.84,119.9,119.79,119.83,9752.0
2016-12-16 12:50:00,119.82,119.89,119.76,119.83,11406.0,119.82,119.89,119.76,119.83,11406.0
2016-12-16 13:00:00,119.87,119.9,119.79,119.89,5608.0,119.87,119.9,119.79,119.89,5608.0
2016-12-16 13:10:00,119.89,119.89,119.77,119.81,7768.0,119.89,119.89,119.77,119.81,7768.0
2016-12-16 13:20:00,119.82,119.93,119.82,119.92,4300.0,119.82,119.93,119.82,119.92,4300.0
2016-12-16 13:30:00,119.92,120.08,119.88,120.08,10631.0,119.92,120.08,119.88,120.08,10631.0
2016-12-16 13:40:00,120.1,120.16,120.1,120.1,4002.0,120.1,120.16,120.1,120.1,4002.0
2016-12-16 13:50:00,120.1,120.11,119.96,119.98,5893.0,120.1,120.11,119.96,119.98,5893.0
2016-12-16 14:00:00,120.01,120.01,119.79,119.95,10300.0,120.01,120.01,119.79,119.95,10300.0
2016-12-16 14:10:00,119.99,119.99,119.83,119.84,6859.0,119.99,119.99,119.83,119.84,6859.0
2016-12-16 14:20:00,119.85,120.03,119.83,120.03,5891.0,119.85,120.03,119.83,120.03,5891.0
2016-12-16 14:30:00,120.02,120.03,119.97,120.0,6323.0,120.02,120.03,119.97,120.0,6323.0
2016-12-16 14:40:00,120.0,120.16,119.92,120.02,9801.0,120.0,120.16,119.92,120.02,9801.0
2016-12-16 14:50:00,120.02,120.1,119.98,120.08,5782.0,120.02,120.1,119.98,120.08,5782.0
2016-12-16 15:00:00,120.05,120.07,119.8,119.8,7769.0,120.05,120.07,119.8,119.8,7769.0
2016-12-16 15:10:00,119.8,119.89,119.72,119.89,7930.0,119.8,119.89,119.72,119.89,7930.0
2016-12-16 15:20:00,119.88,119.95,119.85,119.85,8900.0,119.88,119.95,119.85,119.85,8900.0
2016-12-16 15:30:00,119.88,119.9,119.56,119.59,14489.0,119.88,119.9,119.56,119.59,14489.0
2016-12-16 15:40:00,119.57,119.58,119.33,119.4,19163.0,119.57,119.58,119.33,119.4,19163.0
2016-12-16 15:50:00,119.54,119.94,119.12,119.35,128219.0,119.54,119.94,119.12,119.35,128219.0
2016-12-19 09:30:00,120.21,120.47,119.88,120.06,13761.0,120.21,120.47,119.88,120.06,13761.0
2016-12-19 09:40:00,120.04,120.33,119.84,120.33,8698.0,120.04,120.33,119.84,120.33,8698.0
2016-12-19 09:50:00,120.32,120.36,120.1,120.23,6174.0,120.32,120.36,120.1,120.23,6174.0
2016-12-19 10:00:00,120.2,120.39,120.13,120.36,7754.0,120.2,120.39,120.13,120.36,7754.0
2016-12-19 10:10:00,120.27,120.39,120.11,120.13,8831.0,120.27,120.39,120.11,120.13,8831.0
2016-12-19 10:20:00,120.07,120.29,120.0,120.28,4696.0,120.07,120.29,120.0,120.28,4696.0
2016-12-19 10:30:00,120.26,120.47,120.23,120.42,8614.0,120.26,120.47,120.23,120.42,8614.0
2016-12-19 10:40:00,120.42,120.48,120.21,120.29,6414.0,120.42,120.48,120.21,120.29,6414.0
2016-12-19 10:50:00,120.26,120.36,120.15,120.16,4149.0,120.26,120.36,120.15,120.16,4149.0
2016-12-19 11:00:00,120.18,120.47,120.15,120.2,6436.0,120.18,120.47,120.15,120.2,6436.0
2016-12-19 11:10:00,120.27,120.3,120.1,120.24,6348.0,120.27,120.3,120.1,120.24,6348.0
2016-12-19 11:20:00,120.14,120.19,119.79,119.93,15183.0,120.14,120.19,119.79,119.93,15183.0
2016-12-19 11:30:00,119.95,120.0,119.55,119.62,10877.0,119.95,120.0,119.55,119.62,10877.0
2016-12-19 11:40:00,119.63,119.63,119.31,119.31,3359.0,119.63,119.63,119.31,119.31,3359.0
2016-12-19 11:50:00,119.34,119.65,119.31,119.65,8078.0,119.34,119.65,119.31,119.65,8078.0
2016-12-19 12:00:00,119.57,119.64,119.48,119.48,6400.0,119.57,119.64,119.48,119.48,6400.0
2016-12-19 12:10:00,119.62,119.62,119.34,119.34,6719.0,119.62,119.62,119.34,119.34,6719.0
2016-12-19 12:20:00,119.35,119.58,119.35,119.44,4048.0,119.35,119.58,119.35,119.44,4048.0
2016-12-19 12:30:00,119.54,119.6,119.46,119.6,5401.0,119.54,119.6,119.46,119.6,5401.0
2016-12-19 12:40:00,119.58,119.58,119.48,119.54,1291.0,119.58,119.58,119.48,119.54,1291.0
2016-12-19 12:50:00,119.57,119.62,119.52,119.53,3240.0,119.57,119.62,119.52,119.53,3240.0
2016-12-19 13:00:00,119.54,119.57,119.41,119.54,2692.0,119.54,119.57,119.41,119.54,2692.0
2016-12-19 13:10:00,119.52,119.52,119.45,119.45,1200.0,119.52,119.52,119.45,119.45,1200.0
2016-12-19 13:20:00,119.47,119.55,119.38,119.42,6115.0,119.47,119.55,119.38,119.42,6115.0
2016-12-19 13:30:00,119.46,119.49,119.41,119.41,3825.0,119.46,119.49,119.41,119.41,3825.0
2016-12-19 13:40:00,119.37,119.46,119.33,119.4,4400.0,119.37,119.46,119.33,119.4,4400.0
2016-12-19 13:50:00,119.4,119.55,119.38,119.47,4527.0,119.4,119.55,119.38,119.47,4527.0
2016-12-19 14:00:00,119.47,119.59,119.44,119.55,6264.0,119.47,119.59,119.44,119.55,6264.0
2016-12-19 14:10:00,119.53,119.57,119.48,119.56,2879.0,119.53,119.57,119.48,119.56,2879.0
2016-12-19 14:20:00,119.52,119.6,119.47,119.54,6467.0,119.52,119.6,119.47,119.54,6467.0
2016-12-19 14:30:00,119.48,119.52,119.33,119.4,2425.0,119.48,119.52,119.33,119.4,2425.0
2016-12-19 14:40:00,119.29,119.37,119.16,119.28,4411.0,119.29,119.37,119.16,119.28,4411.0
2016-12-19 14:50:00,119.28,119.32,119.1,119.1,3297.0,119.28,119.32,119.1,119.1,3297.0
2016-12-19 15:00:00,119.07,119.2,119.05,119.06,5955.0,119.07,119.2,119.05,119.06,5955.0
2016-12-19 15:10:00,119.1,119.12,119.01,119.01,4644.0,119.1,119.12,119.01,119.01,4644.0
2016-12-19 15:20:00,119.0,119.0,118.82,118.96,6545.0,119.0,119.0,118.82,118.96,6545.0
2016-12-19 15:30:00,118.97,119.09,118.91,119.06,8612.0,118.97,119.09,118.91,119.06,8612.0
2016-12-19 15:40:00,119.05,119.12,118.95,119.01,9879.0,119.05,119.12,118.95,119.01,9879.0
2016-12-19 15:50:00,119.01,119.22,118.95,119.02,66404.0,119.01,119.22,118.95,119.02,66404.0
2016-12-20 09:30:00,119.13,119.55,118.63,118.8,29972.0,119.13,119.55,118.63,118.8,29972.0
2016-12-20 09:40:00,118.87,119.01,118.66,118.76,17008.0,118.87,119.01,118.66,118.76,17008.0
2016-12-20 09:50:00,118.77,118.8,118.4,118.43,7977.0,118.77,118.8,118.4,118.43,7977.0
2016-12-20 10:00:00,118.47,118.53,118.22,118.24,10029.0,118.47,118.53,118.22,118.24,10029.0
2016-12-20 10:10:00,118.29,118.3,118.15,118.23,13817.0,118.29,118.3,118.15,118.23,13817.0
2016-12-20 10:20:00,118.24,118.31,118.18,118.24,7392.0,118.24,118.31,118.18,118.24,7392.0
2016-12-20 10:30:00,118.29,118.33,118.22,118.32,6192.0,118.29,118.33,118.22,118.32,6192.0
2016-12-20 10:40:00,118.3,118.49,118.29,118.39,6800.0,118.3,118.49,118.29,118.39,6800.0
2016-12-20 10:50:00,118.49,118.56,118.42,118.52,4657.0,118.49,118.56,118.42,118.52,4657.0
2016-12-20 11:00:00,118.55,118.64,118.49,118.62,7034.0,118.55,118.64,118.49,118.62,7034.0
2016-12-20 11:10:00,118.59,118.62,118.48,118.61,4036.0,118.59,118.62,118.48,118.61,4036.0
2016-12-20 11:20:00,118.66,118.78,118.66,118.77,7373.0,118.66,118.78,118.66,118.77,7373.0
2016-12-20 11:30:00,118.75,118.8,118.65,118.68,3026.0,118.75,118.8,118.65,118.68,3026.0
2016-12-20 11:40:00,118.67,118.75,118.67,118.73,2000.0,118.67,118.75,118.67,118.73,2000.0
2016-12-20 11:50:00,118.73,118.74,118.61,118.64,6827.0,118.73,118.74,118.61,118.64,6827.0
2016-12-20 12:00:00,118.64,118.66,118.6,118.64,2620.0,118.64,118.66,118.6,118.64,2620.0
2016-12-20 12:10:00,118.67,118.68,118.59,118.59,4800.0,118.67,118.68,118.59,118.59,4800.0
2016-12-20 12:20:00,118.62,118.64,118.54,118.63,3000.0,118.62,118.64,118.54,118.63,3000.0
2016-12-20 12:30:00,118.63,118.63,118.58,118.62,4100.0,118.63,118.63,118.58,118.62,4100.0
2016-12-20 12:40:00,118.62,118.62,118.58,118.62,2400.0,118.62,118.62,118.58,118.62,2400.0
2016-12-20 12:50:00,118.63,118.63,118.53,118.59,3550.0,118.63,118.63,118.53,118.59,3550.0
2016-12-20 13:00:00,118.57,118.64,118.56,118.64,8146.0,118.57,118.64,118.56,118.64,8146.0
2016-12-20 13:10:00,118.64,118.77,118.64,118.73,2697.0,118.64,118.77,118.64,118.73,2697.0
2016-12-20 13:20:00,118.72,118.79,118.72,118.79,2804.0,118.72,118.79,118.72,118.79,2804.0
2016-12-20 13:30:00,118.77,118.79,118.71,118.71,3657.0,118.77,118.79,118.71,118.71,3657.0
2016-12-20 13:40:00,118.71,118.71,118.54,118.57,5365.0,118.71,118.71,118.54,118.57,5365.0
2016-12-20 13:50:00,118.58,118.58,118.41,118.44,4239.0,118.58,118.58,118.41,118.44,4239.0
2016-12-20 14:00:00,118.47,118.51,118.25,118.25,5000.0,118.47,118.51,118.25,118.25,5000.0
2016-12-20 14:10:00,118.29,118.29,118.12,118.27,5716.0,118.29,118.29,118.12,118.27,5716.0
2016-12-20 14:20:00,118.35,118.35,118.27,118.3,5239.0,118.35,118.35,118.27,118.3,5239.0
2016-12-20 14:30:00,118.32,118.41,118.24,118.37,5507.0,118.32,118.41,118.24,118.37,5507.0
2016-12-20 14:40:00,118.37,118.54,118.37,118.45,4196.0,118.37,118.54,118.37,118.45,4196.0
2016-12-20 14:50:00,118.45,118.5,118.38,118.5,4861.0,118.45,118.5,118.38,118.5,4861.0
2016-12-20 15:00:00,118.5,118.5,118.42,118.47,8976.0,118.5,118.5,118.42,118.47,8976.0
2016-12-20 15:10:00,118.41,118.42,118.31,118.31,6409.0,118.41,118.42,118.31,118.31,6409.0
2016-12-20 15:20:00,118.33,118.46,118.3,118.35,8079.0,118.33,118.46,118.3,118.35,8079.0
2016-12-20 15:30:00,118.35,118.4,118.18,118.2,10733.0,118.35,118.4,118.18,118.2,10733.0
2016-12-20 15:40:00,118.2,118.38,118.17,118.35,12204.0,118.2,118.38,118.17,118.35,12204.0
2016-12-20 15:50:00,118.35,118.41,118.21,118.38,51834.0,118.35,118.41,118.21,118.38,51834.0
2016-12-21 09:30:00,118.66,119.3,118.66,119.22,9095.0,118.66,119.3,118.66,119.22,9095.0
2016-12-21 09:40:00,119.2,119.2,118.94,119.09,7749.0,119.2,119.2,118.94,119.09,7749.0
2016-12-21 09:50:00,119.1,119.25,119.02,119.08,8237.0,119.1,119.25,119.02,119.08,8237.0
2016-12-21 10:00:00,119.17,119.36,119.16,119.24,10179.0,119.17,119.36,119.16,119.24,10179.0
2016-12-21 10:10:00,119.25,119.4,119.18,119.39,13303.0,119.25,119.4,119.18,119.39,13303.0
2016-12-21 10:20:00,119.4,119.5,119.33,119.37,11436.0,119.4,119.5,119.33,119.37,11436.0
2016-12-21 10:30:00,119.37,119.51,119.35,119.42,5479.0,119.37,119.51,119.35,119.42,5479.0
2016-12-21 10:40:00,119.43,119.51,119.29,119.37,4273.0,119.43,119.51,119.29,119.37,4273.0
2016-12-21 10:50:00,119.37,119.44,119.37,119.39,4780.0,119.37,119.44,119.37,119.39,4780.0
2016-12-21 11:00:00,119.37,119.55,119.37,119.55,7243.0,119.37,119.55,119.37,119.55,7243.0
2016-12-21 11:10:00,119.6,119.75,119.6,119.65,4249.0,119.6,119.75,119.6,119.65,4249.0
2016-12-21 11:20:00,119.6,119.75,119.6,119.73,5061.0,119.6,119.75,119.6,119.73,5061.0
2016-12-21 11:30:00,119.73,119.87,119.71,119.71,4618.0,119.73,119.87,119.71,119.71,4618.0
2016-12-21 11:40:00,119.74,119.75,119.61,119.68,4594.0,119.74,119.75,119.61,119.68,4594.0
2016-12-21 11:50:00,119.61,119.88,119.61,119.84,4701.0,119.61,119.88,119.61,119.84,4701.0
2016-12-21 12:00:00,119.81,119.96,119.77,119.96,4484.0,119.81,119.96,119.77,119.96,4484.0
2016-12-21 12:10:00,119.96,120.05,119.86,120.05,5358.0,119.96,120.05,119.86,120.05,5358.0
2016-12-21 12:20:00,120.05,120.1,120.0,120.04,4767.0,120.05,120.1,120.0,120.04,4767.0
2016-12-21 12:30:00,120.0,120.01,119.78,119.84,7489.0,120.0,120.01,119.78,119.84,7489.0
2016-12-21 12:40:00,119.83,119.86,119.7,119.86,4523.0,119.83,119.86,119.7,119.86,4523.0
2016-12-21 12:50:00,119.94,120.04,119.83,120.04,4464.0,119.94,120.04,119.83,120.04,4464.0
2016-12-21 13:00:00,119.98,120.03,119.81,119.91,20762.0,119.98,120.03,119.81,119.91,20762.0
2016-12-21 13:10:00,119.86,119.95,119.68,119.73,6000.0,119.86,119.95,119.68,119.73,6000.0
2016-12-21 13:20:00,119.77,119.99,119.69,119.99,7871.0,119.77,119.99,119.69,119.99,7871.0
2016-12-21 13:30:00,119.86,120.0,119.86,119.95,5017.0,119.86,120.0,119.86,119.95,5017.0
2016-12-21 13:40:00,119.97,120.0,119.92,120.0,5526.0,119.97,120.0,119.92,120.0,5526.0
2016-12-21 13:50:00,120.0,120.02,119.96,119.96,5075.0,120.0,120.02,119.96,119.96,5075.0
2016-12-21 14:00:00,119.96,119.96,119.81,119.87,5100.0,119.96,119.96,119.81,119.87,5100.0
2016-12-21 14:10:00,119.9,119.96,119.83,119.94,4300.0,119.9,119.96,119.83,119.94,4300.0
2016-12-21 14:20:00,119.98,119.98,119.91,119.91,4382.0,119.98,119.98,119.91,119.91,4382.0
2016-12-21 14:30:00,119.9,119.94,119.83,119.94,2045.0,119.9,119.94,119.83,119.94,2045.0
2016-12-21 14:40:00,119.92,119.94,119.87,119.89,2650.0,119.92,119.94,119.87,119.89,2650.0
2016-12-21 14:50:00,119.89,119.93,119.7,119.7,4756.0,119.89,119.93,119.7,119.7,4756.0
2016-12-21 15:00:00,119.79,119.79,119.54,119.61,5580.0,119.79,119.79,119.54,119.61,5580.0
2016-12-21 15:10:00,119.69,119.78,119.63,119.63,2300.0,119.69,119.78,119.63,119.63,2300.0
2016-12-21 15:20:00,119.65,119.65,119.51,119.57,3635.0,119.65,119.65,119.51,119.57,3635.0
2016-12-21 15:30:00,119.51,119.67,119.45,119.67,5047.0,119.51,119.67,119.45,119.67,5047.0
2016-12-21 15:40:00,119.72,119.77,119.65,119.73,6591.0,119.72,119.77,119.65,119.73,6591.0
2016-12-21 15:50:00,119.72,119.75,119.49,119.57,10842.0,119.72,119.75,119.49,119.57,10842.0
2016-12-22 09:30:00,119.59,119.77,119.48,119.71,9410.0,119.59,119.77,119.48,119.71,9410.0
2016-12-22 09:40:00,119.7,119.95,119.58,119.7,10295.0,119.7,119.95,119.58,119.7,10295.0
2016-12-22 09:50:00,119.66,119.81,119.61,119.79,20629.0,119.66,119.81,119.61,119.79,20629.0
2016-12-22 10:00:00,119.79,119.85,119.53,119.85,7200.0,119.79,119.85,119.53,119.85,7200.0
2016-12-22 10:10:00,119.78,119.83,119.73,119.83,2742.0,119.78,119.83,119.73,119.83,2742.0
2016-12-22 10:20:00,119.82,120.0,119.8,119.8,17444.0,119.82,120.0,119.8,119.8,17444.0
2016-12-22 10:30:00,119.69,119.76,119.46,119.71,3175.0,119.69,119.76,119.46,119.71,3175.0
2016-12-22 10:40:00,119.63,119.65,119.51,119.63,3052.0,119.63,119.65,119.51,119.63,3052.0
2016-12-22 10:50:00,119.63,119.68,119.43,119.44,4460.0,119.63,119.68,119.43,119.44,4460.0
2016-12-22 11:00:00,119.38,119.67,119.38,119.55,27806.0,119.38,119.67,119.38,119.55,27806.0
2016-12-22 11:10:00,119.55,119.59,119.49,119.5,4665.0,119.55,119.59,119.49,119.5,4665.0
2016-12-22 11:20:00,119.49,119.5,119.23,119.32,1200.0,119.49,119.5,119.23,119.32,1200.0
2016-12-22 11:30:00,119.36,119.62,119.36,119.58,1400.0,119.36,119.62,119.36,119.58,1400.0
2016-12-22 11:40:00,119.59,119.6,119.41,119.42,3450.0,119.59,119.6,119.41,119.42,3450.0
2016-12-22 11:50:00,119.27,119.27,118.94,118.94,6356.0,119.27,119.27,118.94,118.94,6356.0
2016-12-22 12:00:00,118.95,119.13,118.92,119.09,3500.0,118.95,119.13,118.92,119.09,3500.0
2016-12-22 12:10:00,119.12,119.17,119.05,119.1,2606.0,119.12,119.17,119.05,119.1,2606.0
2016-12-22 12:20:00,119.17,119.18,119.06,119.08,2363.0,119.17,119.18,119.06,119.08,2363.0
2016-12-22 12:30:00,119.08,119.08,119.03,119.04,625.0,119.08,119.08,119.03,119.04,625.0
2016-12-22 12:40:00,119.2,119.28,119.14,119.27,2400.0,119.2,119.28,119.14,119.27,2400.0
2016-12-22 12:50:00,119.26,119.5,119.26,119.5,1349.0,119.26,119.5,119.26,119.5,1349.0
2016-12-22 13:00:00,119.44,119.5,119.4,119.46,4198.0,119.44,119.5,119.4,119.46,4198.0
2016-12-22 13:10:00,119.47,119.51,119.38,119.38,2250.0,119.47,119.51,119.38,119.38,2250.0
2016-12-22 13:20:00,119.34,119.35,119.2,119.2,1646.0,119.34,119.35,119.2,119.2,1646.0
2016-12-22 13:30:00,119.16,119.18,119.11,119.18,2470.0,119.16,119.18,119.11,119.18,2470.0
2016-12-22 13:40:00,119.16,119.22,119.11,119.21,2200.0,119.16,119.22,119.11,119.21,2200.0
2016-12-22 13:50:00,119.2,119.31,119.17,119.21,5949.0,119.2,119.31,119.17,119.21,5949.0
2016-12-22 14:00:00,119.29,119.34,119.17,119.22,2027.0,119.29,119.34,119.17,119.22,2027.0
2016-12-22 14:10:00,119.29,119.31,119.17,119.2,2100.0,119.29,119.31,119.17,119.2,2100.0
2016-12-22 14:20:00,119.25,119.26,119.17,119.19,1500.0,119.25,119.26,119.17,119.19,1500.0
2016-12-22 14:30:00,119.17,119.25,119.1,119.23,3798.0,119.17,119.25,119.1,119.23,3798.0
2016-12-22 14:40:00,119.2,119.31,119.18,119.18,1967.0,119.2,119.31,119.18,119.18,1967.0
2016-12-22 14:50:00,119.26,119.35,119.18,119.23,8368.0,119.26,119.35,119.18,119.23,8368.0
2016-12-22 15:00:00,119.22,119.3,119.16,119.16,5076.0,119.22,119.3,119.16,119.16,5076.0
2016-12-22 15:10:00,119.15,119.18,119.09,119.13,2300.0,119.15,119.18,119.09,119.13,2300.0
2016-12-22 15:20:00,119.1,119.16,119.03,119.14,3650.0,119.1,119.16,119.03,119.14,3650.0
2016-12-22 15:30:00,119.12,119.19,119.1,119.11,7132.0,119.12,119.19,119.1,119.11,7132.0
2016-12-22 15:40:00,119.12,119.19,119.08,119.1,4040.0,119.12,119.19,119.08,119.1,4040.0
2016-12-22 15:50:00,119.07,119.11,119.05,119.1,12275.0,119.07,119.11,119.05,119.1,12275.0
2016-12-23 09:30:00,119.34,119.54,119.0,119.54,6265.0,119.34,119.54,119.0,119.54,6265.0
2016-12-23 09:40:00,119.41,119.78,119.32,119.72,17478.0,119.41,119.78,119.32,119.72,17478.0
2016-12-23 09:50:00,119.88,119.88,119.7,119.72,8900.0,119.88,119.88,119.7,119.72,8900.0
2016-12-23 10:00:00,119.83,119.94,119.8,119.87,4600.0,119.83,119.94,119.8,119.87,4600.0
2016-12-23 10:10:00,119.91,119.96,119.87,119.93,9339.0,119.91,119.96,119.87,119.93,9339.0
2016-12-23 10:20:00,119.94,120.32,119.91,120.26,5496.0,119.94,120.32,119.91,120.26,5496.0
2016-12-23 10:30:00,120.31,120.33,120.2,120.2,3696.0,120.31,120.33,120.2,120.2,3696.0
2016-12-23 10:40:00,120.17,120.17,120.04,120.09,1500.0,120.17,120.17,120.04,120.09,1500.0
2016-12-23 10:50:00,120.02,120.03,119.92,119.96,1500.0,120.02,120.03,119.92,119.96,1500.0
2016-12-23 11:00:00,120.0,120.06,119.97,120.03,4600.0,120.0,120.06,119.97,120.03,4600.0
2016-12-23 11:10:00,120.1,120.14,119.92,119.96,8582.0,120.1,120.14,119.92,119.96,8582.0
2016-12-23 11:20:00,120.07,120.24,119.84,120.14,12829.0,120.07,120.24,119.84,120.14,12829.0
2016-12-23 11:30:00,120.22,120.28,120.09,120.15,2000.0,120.22,120.28,120.09,120.15,2000.0
2016-12-23 11:40:00,120.14,120.18,119.89,119.89,2947.0,120.14,120.18,119.89,119.89,2947.0
2016-12-23 11:50:00,120.01,120.08,120.01,120.08,1400.0,120.01,120.08,120.01,120.08,1400.0
2016-12-23 12:00:00,120.13,120.13,120.05,120.05,2420.0,120.13,120.13,120.05,120.05,2420.0
2016-12-23 12:10:00,120.05,120.1,119.75,119.75,5001.0,120.05,120.1,119.75,119.75,5001.0
2016-12-23 12:20:00,119.74,119.8,119.64,119.78,1800.0,119.74,119.8,119.64,119.78,1800.0
2016-12-23 12:30:00,119.82,119.95,119.81,119.81,5635.0,119.82,119.95,119.81,119.81,5635.0
2016-12-23 12:40:00,119.83,119.9,119.76,119.81,2704.0,119.83,119.9,119.76,119.81,2704.0
2016-12-23 12:50:00,119.81,119.9,119.8,119.9,3400.0,119.81,119.9,119.8,119.9,3400.0
2016-12-23 13:00:00,119.8,119.91,119.76,119.77,5398.0,119.8,119.91,119.76,119.77,5398.0
2016-12-23 13:10:00,119.79,119.92,119.76,119.92,1269.0,119.79,119.92,119.76,119.92,1269.0
2016-12-23 13:20:00,119.85,119.93,119.73,119.8,3317.0,119.85,119.93,119.73,119.8,3317.0
2016-12-23 13:30:00,119.81,119.92,119.8,119.9,1450.0,119.81,119.92,119.8,119.9,1450.0
2016-12-23 13:40:00,119.9,119.9,119.85,119.9,1871.0,119.9,119.9,119.85,119.9,1871.0
2016-12-23 13:50:00,119.9,119.96,119.84,119.96,3947.0,119.9,119.96,119.84,119.96,3947.0
2016-12-23 14:00:00,119.9,120.03,119.88,120.0,3096.0,119.9,120.03,119.88,120.0,3096.0
2016-12-23 14:10:00,120.0,120.02,119.9,119.9,3226.0,120.0,120.02,119.9,119.9,3226.0
2016-12-23 14:20:00,119.97,119.97,119.89,119.91,2520.0,119.97,119.97,119.89,119.91,2520.0
2016-12-23 14:30:00,120.0,120.07,119.97,120.0,1608.0,120.0,120.07,119.97,120.0,1608.0
2016-12-23 14:40:00,120.03,120.05,119.82,119.93,4553.0,120.03,120.05,119.82,119.93,4553.0
2016-12-23 14:50:00,119.93,119.96,119.88,119.93,1168.0,119.93,119.96,119.88,119.93,1168.0
2016-12-23 15:00:00,119.96,120.0,119.9,119.96,5320.0,119.96,120.0,119.9,119.96,5320.0
2016-12-23 15:10:00,119.93,119.93,119.83,119.86,2192.0,119.93,119.93,119.83,119.86,2192.0
2016-12-23 15:20:00,119.85,119.9,119.85,119.85,4400.0,119.85,119.9,119.85,119.85,4400.0
2016-12-23 15:30:00,119.82,119.92,119.82,119.86,11347.0,119.82,119.92,119.82,119.86,11347.0
2016-12-23 15:40:00,119.9,119.9,119.85,119.87,1739.0,119.9,119.9,119.85,119.87,1739.0
2016-12-23 15:50:00,119.87,119.93,119.79,119.82,23887.0,119.87,119.93,119.79,119.82,23887.0
2016-12-27 09:30:00,120.12,120.85,120.12,120.4,25657.0,120.12,120.85,120.12,120.4,25657.0
2016-12-27 09:40:00,120.44,120.65,120.19,120.65,13682.0,120.44,120.65,120.19,120.65,13682.0
2016-12-27 09:50:00,120.7,120.76,120.57,120.61,5500.0,120.7,120.76,120.57,120.61,5500.0
2016-12-27 10:00:00,120.61,120.75,120.56,120.56,3900.0,120.61,120.75,120.56,120.56,3900.0
2016-12-27 10:10:00,120.61,120.63,120.46,120.51,2101.0,120.61,120.63,120.46,120.51,2101.0
2016-12-27 10:20:00,120.4,120.4,120.01,120.01,4750.0,120.4,120.4,120.01,120.01,4750.0
2016-12-27 10:30:00,120.02,120.2,120.02,120.2,2947.0,120.02,120.2,120.02,120.2,2947.0
2016-12-27 10:40:00,120.3,120.4,120.27,120.39,2311.0,120.3,120.4,120.27,120.39,2311.0
2016-12-27 10:50:00,120.31,120.4,120.18,120.27,9020.0,120.31,120.4,120.18,120.27,9020.0
2016-12-27 11:00:00,120.25,120.47,120.24,120.43,11100.0,120.25,120.47,120.24,120.43,11100.0
2016-12-27 11:10:00,120.45,120.53,120.33,120.47,2980.0,120.45,120.53,120.33,120.47,2980.0
2016-12-27 11:20:00,120.45,120.5,120.33,120.39,2500.0,120.45,120.5,120.33,120.39,2500.0
2016-12-27 11:30:00,120.42,120.46,120.27,120.3,6400.0,120.42,120.46,120.27,120.3,6400.0
2016-12-27 11:40:00,120.28,120.34,120.16,120.16,2900.0,120.28,120.34,120.16,120.16,2900.0
2016-12-27 11:50:00,120.16,120.18,120.08,120.1,1000.0,120.16,120.18,120.08,120.1,1000.0
2016-12-27 12:00:00,120.15,120.17,120.07,120.07,5600.0,120.15,120.17,120.07,120.07,5600.0
2016-12-27 12:10:00,120.12,120.24,120.04,120.23,6500.0,120.12,120.24,120.04,120.23,6500.0
2016-12-27 12:20:00,120.21,120.23,120.12,120.12,1200.0,120.21,120.23,120.12,120.12,1200.0
2016-12-27 12:30:00,120.1,120.14,120.02,120.05,3595.0,120.1,120.14,120.02,120.05,3595.0
2016-12-27 12:40:00,120.04,120.1,119.91,119.91,2513.0,120.04,120.1,119.91,119.91,2513.0
2016-12-27 12:50:00,119.94,120.01,119.9,119.94,3300.0,119.94,120.01,119.9,119.94,3300.0
2016-12-27 13:00:00,119.94,120.0,119.87,119.9,5692.0,119.94,120.0,119.87,119.9,5692.0
2016-12-27 13:10:00,119.92,120.0,119.92,119.92,2580.0,119.92,120.0,119.92,119.92,2580.0
2016-12-27 13:20:00,119.96,120.02,119.91,120.0,6732.0,119.96,120.02,119.91,120.0,6732.0
2016-12-27 13:30:00,119.97,120.2,119.97,120.2,4654.0,119.97,120.2,119.97,120.2,4654.0
2016-12-27 13:40:00,120.18,120.19,120.13,120.19,1250.0,120.18,120.19,120.13,120.19,1250.0
2016-12-27 13:50:00,120.18,120.2,120.01,120.05,3740.0,120.18,120.2,120.01,120.05,3740.0
2016-12-27 14:00:00,120.06,120.06,119.93,120.0,3128.0,120.06,120.06,119.93,120.0,3128.0
2016-12-27 14:10:00,120.05,120.1,120.02,120.1,2615.0,120.05,120.1,120.02,120.1,2615.0
2016-12-27 14:20:00,120.1,120.2,120.1,120.1,3066.0,120.1,120.2,120.1,120.1,3066.0
2016-12-27 14:30:00,120.1,120.15,120.03,120.03,2102.0,120.1,120.15,120.03,120.03,2102.0
2016-12-27 14:40:00,120.02,120.11,120.0,120.11,3555.0,120.02,120.11,120.0,120.11,3555.0
2016-12-27 14:50:00,120.08,120.14,120.0,120.0,7423.0,120.08,120.14,120.0,120.0,7423.0
2016-12-27 15:00:00,120.07,120.08,120.0,120.08,2802.0,120.07,120.08,120.0,120.08,2802.0
2016-12-27 15:10:00,120.06,120.06,120.0,120.04,3009.0,120.06,120.06,120.0,120.04,3009.0
2016-12-27 15:20:00,120.07,120.08,120.0,120.0,3726.0,120.07,120.08,120.0,120.0,3726.0
2016-12-27 15:30:00,120.0,120.07,120.0,120.06,3757.0,120.0,120.07,120.0,120.06,3757.0
2016-12-27 15:40:00,120.07,120.07,119.96,119.96,7420.0,120.07,120.07,119.96,119.96,7420.0
2016-12-27 15:50:00,119.99,119.99,119.64,119.67,20268.0,119.99,119.99,119.64,119.67,20268.0
2016-12-28 09:30:00,119.79,120.9,119.1,119.47,10740.0,119.79,120.9,119.1,119.47,10740.0
2016-12-28 09:40:00,119.5,119.58,119.29,119.38,7554.0,119.5,119.58,119.29,119.38,7554.0
2016-12-28 09:50:00,119.34,119.34,118.86,118.86,5641.0,119.34,119.34,118.86,118.86,5641.0
2016-12-28 10:00:00,118.81,118.9,118.53,118.55,6013.0,118.81,118.9,118.53,118.55,6013.0
2016-12-28 10:10:00,118.52,118.64,118.14,118.44,4463.0,118.52,118.64,118.14,118.44,4463.0
2016-12-28 10:20:00,118.44,118.61,118.24,118.61,3220.0,118.44,118.61,118.24,118.61,3220.0
2016-12-28 10:30:00,118.67,118.83,118.61,118.63,8012.0,118.67,118.83,118.61,118.63,8012.0
2016-12-28 10:40:00,118.63,118.63,118.33,118.41,3510.0,118.63,118.63,118.33,118.41,3510.0
2016-12-28 10:50:00,118.35,118.57,118.35,118.57,1869.0,118.35,118.57,118.35,118.57,1869.0
2016-12-28 11:00:00,118.59,118.73,118.57,118.63,7862.0,118.59,118.73,118.57,118.63,7862.0
2016-12-28 11:10:00,118.63,118.77,118.63,118.73,5000.0,118.63,118.77,118.63,118.73,5000.0
2016-12-28 11:20:00,118.62,118.73,118.62,118.71,6217.0,118.62,118.73,118.62,118.71,6217.0
2016-12-28 11:30:00,118.67,118.73,118.63,118.73,4059.0,118.67,118.73,118.63,118.73,4059.0
2016-12-28 11:40:00,118.66,118.71,118.56,118.68,7841.0,118.66,118.71,118.56,118.68,7841.0
2016-12-28 11:50:00,118.65,118.71,118.6,118.68,3397.0,118.65,118.71,118.6,118.68,3397.0
2016-12-28 12:00:00,118.67,118.67,118.35,118.35,2952.0,118.67,118.67,118.35,118.35,2952.0
2016-12-28 12:10:00,118.39,118.39,118.22,118.28,2117.0,118.39,118.39,118.22,118.28,2117.0
2016-12-28 12:20:00,118.28,118.35,118.19,118.33,3510.0,118.28,118.35,118.19,118.33,3510.0
2016-12-28 12:30:00,118.33,118.39,118.19,118.3,4717.0,118.33,118.39,118.19,118.3,4717.0
2016-12-28 12:40:00,118.27,118.27,118.02,118.02,4958.0,118.27,118.27,118.02,118.02,4958.0
2016-12-28 12:50:00,118.09,118.23,118.02,118.23,3535.0,118.09,118.23,118.02,118.23,3535.0
2016-12-28 13:00:00,118.23,118.25,118.16,118.17,5863.0,118.23,118.25,118.16,118.17,5863.0
2016-12-28 13:10:00,118.2,118.23,118.07,118.07,4413.0,118.2,118.23,118.07,118.07,4413.0
2016-12-28 13:20:00,118.05,118.08,117.99,117.99,3323.0,118.05,118.08,117.99,117.99,3323.0
2016-12-28 13:30:00,118.0,118.08,117.96,118.0,4533.0,118.0,118.08,117.96,118.0,4533.0
2016-12-28 13:40:00,118.01,118.04,117.88,117.88,5290.0,118.01,118.04,117.88,117.88,5290.0
2016-12-28 13:50:00,117.9,117.95,117.75,117.86,3926.0,117.9,117.95,117.75,117.86,3926.0
2016-12-28 14:00:00,117.91,118.0,117.91,118.0,2800.0,117.91,118.0,117.91,118.0,2800.0
2016-12-28 14:10:00,118.0,118.0,117.77,117.77,4862.0,118.0,118.0,117.77,117.77,4862.0
2016-12-28 14:20:00,117.76,117.78,117.59,117.66,8180.0,117.76,117.78,117.59,117.66,8180.0
2016-12-28 14:30:00,117.67,117.87,117.67,117.73,3900.0,117.67,117.87,117.67,117.73,3900.0
2016-12-28 14:40:00,117.82,117.84,117.68,117.77,2100.0,117.82,117.84,117.68,117.77,2100.0
2016-12-28 14:50:00,117.75,117.91,117.7,117.85,4741.0,117.75,117.91,117.7,117.85,4741.0
2016-12-28 15:00:00,117.9,118.0,117.9,117.9,4849.0,117.9,118.0,117.9,117.9,4849.0
2016-12-28 15:10:00,117.93,117.97,117.89,117.89,5464.0,117.93,117.97,117.89,117.89,5464.0
2016-12-28 15:20:00,117.89,117.93,117.74,117.76,5522.0,117.89,117.93,117.74,117.76,5522.0
2016-12-28 15:30:00,117.75,117.75,117.68,117.72,6033.0,117.75,117.75,117.68,117.72,6033.0
2016-12-28 15:40:00,117.74,117.78,117.7,117.7,11639.0,117.74,117.78,117.7,117.7,11639.0
2016-12-28 15:50:00,117.73,117.81,117.65,117.72,23977.0,117.73,117.81,117.65,117.72,23977.0
2016-12-29 09:30:00,117.73,118.55,117.53,118.05,11958.0,117.73,118.55,117.53,118.05,11958.0
2016-12-29 09:40:00,118.06,118.13,117.96,118.01,10857.0,118.06,118.13,117.96,118.01,10857.0
2016-12-29 09:50:00,118.06,118.1,117.81,117.81,4130.0,118.06,118.1,117.81,117.81,4130.0
2016-12-29 10:00:00,117.97,118.08,117.9,117.98,6456.0,117.97,118.08,117.9,117.98,6456.0
2016-12-29 10:10:00,118.03,118.12,117.98,118.1,8400.0,118.03,118.12,117.98,118.1,8400.0
2016-12-29 10:20:00,118.19,118.26,118.07,118.08,14587.0,118.19,118.26,118.07,118.08,14587.0
2016-12-29 10:30:00,118.08,118.23,118.07,118.13,3770.0,118.08,118.23,118.07,118.13,3770.0
2016-12-29 10:40:00,118.13,118.21,118.08,118.14,5136.0,118.13,118.21,118.08,118.14,5136.0
2016-12-29 10:50:00,118.14,118.19,118.06,118.17,3600.0,118.14,118.19,118.06,118.17,3600.0
2016-12-29 11:00:00,118.18,118.18,118.04,118.05,5486.0,118.18,118.18,118.04,118.05,5486.0
2016-12-29 11:10:00,118.06,118.12,118.01,118.08,4449.0,118.06,118.12,118.01,118.08,4449.0
2016-12-29 11:20:00,118.08,118.12,118.02,118.04,7441.0,118.08,118.12,118.02,118.04,7441.0
2016-12-29 11:30:00,118.04,118.17,117.98,117.98,5800.0,118.04,118.17,117.98,117.98,5800.0
2016-12-29 11:40:00,117.98,118.0,117.94,117.94,2600.0,117.98,118.0,117.94,117.94,2600.0
2016-12-29 11:50:00,117.89,117.91,117.84,117.86,1530.0,117.89,117.91,117.84,117.86,1530.0
2016-12-29 12:00:00,117.85,117.89,117.8,117.82,7662.0,117.85,117.89,117.8,117.82,7662.0
2016-12-29 12:10:00,117.82,118.14,117.82,118.14,40313.0,117.82,118.14,117.82,118.14,40313.0
2016-12-29 12:20:00,118.09,118.46,118.09,118.41,11396.0,118.09,118.46,118.09,118.41,11396.0
2016-12-29 12:30:00,118.41,118.47,118.38,118.4,10929.0,118.41,118.47,118.38,118.4,10929.0
2016-12-29 12:40:00,118.4,118.63,118.4,118.62,5890.0,118.4,118.63,118.4,118.62,5890.0
2016-12-29 12:50:00,118.6,118.68,118.32,118.32,5500.0,118.6,118.68,118.32,118.32,5500.0
2016-12-29 13:00:00,118.35,118.5,118.35,118.43,5511.0,118.35,118.5,118.35,118.43,5511.0
2016-12-29 13:10:00,118.5,118.53,118.4,118.44,5129.0,118.5,118.53,118.4,118.44,5129.0
2016-12-29 13:20:00,118.44,118.45,118.33,118.33,3400.0,118.44,118.45,118.33,118.33,3400.0
2016-12-29 13:30:00,118.38,118.38,118.11,118.16,4300.0,118.38,118.38,118.11,118.16,4300.0
2016-12-29 13:40:00,118.11,118.13,118.03,118.1,6017.0,118.11,118.13,118.03,118.1,6017.0
2016-12-29 13:50:00,118.1,118.14,118.04,118.06,10906.0,118.1,118.14,118.04,118.06,10906.0
2016-12-29 14:00:00,118.15,118.18,118.07,118.11,17800.0,118.15,118.18,118.07,118.11,17800.0
2016-12-29 14:10:00,118.11,118.11,117.97,118.0,6973.0,118.11,118.11,117.97,118.0,6973.0
2016-12-29 14:20:00,117.99,118.01,117.97,117.99,4200.0,117.99,118.01,117.97,117.99,4200.0
2016-12-29 14:30:00,118.01,118.03,117.9,117.95,6894.0,118.01,118.03,117.9,117.95,6894.0
2016-12-29 14:40:00,117.94,117.96,117.87,117.89,5825.0,117.94,117.96,117.87,117.89,5825.0
2016-12-29 14:50:00,117.89,117.96,117.89,117.94,3297.0,117.89,117.96,117.89,117.94,3297.0
2016-12-29 15:00:00,117.94,118.02,117.94,117.96,6100.0,117.94,118.02,117.94,117.96,6100.0
2016-12-29 15:10:00,117.98,118.02,117.98,118.0,4725.0,117.98,118.02,117.98,118.0,4725.0
2016-12-29 15:20:00,118.01,118.15,118.01,118.08,9826.0,118.01,118.15,118.01,118.08,9826.0
2016-12-29 15:30:00,118.11,118.11,117.99,118.09,10644.0,118.11,118.11,117.99,118.09,10644.0
2016-12-29 15:40:00,118.07,118.29,118.07,118.23,12754.0,118.07,118.29,118.07,118.23,12754.0
2016-12-29 15:50:00,118.21,118.22,118.01,118.09,33524.0,118.21,118.22,118.01,118.09,33524.0
2016-12-30 09:30:00,118.61,118.94,118.36,118.58,11265.0,118.61,118.94,118.36,118.58,11265.0
2016-12-30 09:40:00,118.51,118.6,118.34,118.5,12209.0,118.51,118.6,118.34,118.5,12209.0
2016-12-30 09:50:00,118.36,118.5,118.2,118.21,7483.0,118.36,118.5,118.2,118.21,7483.0
2016-12-30 10:00:00,118.15,118.19,117.78,117.91,5854.0,118.15,118.19,117.78,117.91,5854.0
2016-12-30 10:10:00,118.0,118.36,117.96,118.15,7300.0,118.0,118.36,117.96,118.15,7300.0
2016-12-30 10:20:00,118.17,118.19,118.05,118.14,700.0,118.17,118.19,118.05,118.14,700.0
2016-12-30 10:30:00,118.13,118.44,118.12,118.3,2370.0,118.13,118.44,118.12,118.3,2370.0
2016-12-30 10:40:00,118.41,118.42,118.3,118.37,5642.0,118.41,118.42,118.3,118.37,5642.0
2016-12-30 10:50:00,118.32,118.38,118.23,118.31,3600.0,118.32,118.38,118.23,118.31,3600.0
2016-12-30 11:00:00,118.32,118.45,118.31,118.42,4073.0,118.32,118.45,118.31,118.42,4073.0
2016-12-30 11:10:00,118.4,118.59,118.39,118.54,8110.0,118.4,118.59,118.39,118.54,8110.0
2016-12-30 11:20:00,118.47,118.58,118.38,118.45,5900.0,118.47,118.58,118.38,118.45,5900.0
2016-12-30 11:30:00,118.45,118.54,118.33,118.43,4700.0,118.45,118.54,118.33,118.43,4700.0
2016-12-30 11:40:00,118.34,118.54,118.34,118.41,3400.0,118.34,118.54,118.34,118.41,3400.0
2016-12-30 11:50:00,118.35,118.52,118.35,118.52,2506.0,118.35,118.52,118.35,118.52,2506.0
2016-12-30 12:00:00,118.44,118.44,118.2,118.27,3188.0,118.44,118.44,118.2,118.27,3188.0
2016-12-30 12:10:00,118.26,118.42,118.24,118.24,4586.0,118.26,118.42,118.24,118.24,4586.0
2016-12-30 12:20:00,118.36,118.36,118.22,118.33,2790.0,118.36,118.36,118.22,118.33,2790.0
2016-12-30 12:30:00,118.33,118.42,118.29,118.3,3625.0,118.33,118.42,118.29,118.3,3625.0
2016-12-30 12:40:00,118.33,118.39,118.29,118.35,2320.0,118.33,118.39,118.29,118.35,2320.0
2016-12-30 12:50:00,118.36,118.38,118.1,118.16,6910.0,118.36,118.38,118.1,118.16,6910.0
2016-12-30 13:00:00,118.23,118.25,118.19,118.25,1700.0,118.23,118.25,118.19,118.25,1700.0
2016-12-30 13:10:00,118.21,118.34,118.21,118.34,3248.0,118.21,118.34,118.21,118.34,3248.0
2016-12-30 13:20:00,118.36,118.46,118.31,118.31,5788.0,118.36,118.46,118.31,118.31,5788.0
2016-12-30 13:30:00,118.31,118.31,118.19,118.31,2100.0,118.31,118.31,118.19,118.31,2100.0
2016-12-30 13:40:00,118.24,118.34,118.14,118.15,5283.0,118.24,118.34,118.14,118.15,5283.0
2016-12-30 13:50:00,118.15,118.3,118.15,118.25,1639.0,118.15,118.3,118.15,118.25,1639.0
2016-12-30 14:00:00,118.28,118.29,118.18,118.24,6041.0,118.28,118.29,118.18,118.24,6041.0
2016-12-30 14:10:00,118.24,118.27,118.19,118.27,5569.0,118.24,118.27,118.19,118.27,5569.0
2016-12-30 14:20:00,118.24,118.27,118.19,118.24,5641.0,118.24,118.27,118.19,118.24,5641.0
2016-12-30 14:30:00,118.24,118.28,118.16,118.2,5332.0,118.24,118.28,118.16,118.2,5332.0
2016-12-30 14:40:00,118.19,118.28,118.18,118.2,5489.0,118.19,118.28,118.18,118.2,5489.0
2016-12-30 14:50:00,118.19,118.24,118.01,118.06,7184.0,118.19,118.24,118.01,118.06,7184.0
2016-12-30 15:00:00,118.03,118.06,117.9,117.91,9617.0,118.03,118.06,117.9,117.91,9617.0
2016-12-30 15:10:00,117.93,118.02,117.83,118.01,5900.0,117.93,118.02,117.83,118.01,5900.0
2016-12-30 15:20:00,118.0,118.03,117.82,117.86,9216.0,118.0,118.03,117.82,117.86,9216.0
2016-12-30 15:30:00,117.86,117.94,117.64,117.64,13311.0,117.86,117.94,117.64,117.64,13311.0
2016-12-30 15:40:00,117.64,117.76,117.34,117.38,20958.0,117.64,117.76,117.34,117.38,20958.0
2016-12-30 15:50:00,117.43,117.44,117.15,117.27,113377.0,117.43,117.44,117.15,117.27,113377.0
2017-01-03 09:30:00,118.29,119.16,117.29,117.29,13950.0,118.29,119.16,117.29,117.29,13950.0
2017-01-03 09:40:00,117.43,118.53,117.3,118.5,17379.0,117.43,118.53,117.3,118.5,17379.0
2017-01-03 09:50:00,118.49,118.59,118.23,118.39,12101.0,118.49,118.59,118.23,118.39,12101.0
2017-01-03 10:00:00,118.29,119.09,118.1,119.09,6607.0,118.29,119.09,118.1,119.09,6607.0
2017-01-03 10:10:00,118.93,119.18,118.8,119.05,8254.0,118.93,119.18,118.8,119.05,8254.0
2017-01-03 10:20:00,119.1,119.17,118.49,118.51,11604.0,119.1,119.17,118.49,118.51,11604.0
2017-01-03 10:30:00,118.54,118.65,118.25,118.27,9200.0,118.54,118.65,118.25,118.27,9200.0
2017-01-03 10:40:00,118.32,118.32,117.74,117.96,10900.0,118.32,118.32,117.74,117.96,10900.0
2017-01-03 10:50:00,117.8,117.83,117.17,117.38,5974.0,117.8,117.83,117.17,117.38,5974.0
2017-01-03 11:00:00,117.44,117.93,117.27,117.88,10025.0,117.44,117.93,117.27,117.88,10025.0
2017-01-03 11:10:00,117.79,117.91,117.57,117.64,7350.0,117.79,117.91,117.57,117.64,7350.0
2017-01-03 11:20:00,117.63,117.88,117.63,117.73,4200.0,117.63,117.88,117.63,117.73,4200.0
2017-01-03 11:30:00,117.8,118.05,117.67,117.67,5900.0,117.8,118.05,117.67,117.67,5900.0
2017-01-03 11:40:00,117.75,117.83,117.54,117.75,6175.0,117.75,117.83,117.54,117.75,6175.0
2017-01-03 11:50:00,117.86,117.95,117.62,117.88,5882.0,117.86,117.95,117.62,117.88,5882.0
2017-01-03 12:00:00,117.8,117.88,117.49,117.73,4900.0,117.8,117.88,117.49,117.73,4900.0
2017-01-03 12:10:00,117.7,118.18,117.7,118.18,4554.0,117.7,118.18,117.7,118.18,4554.0
2017-01-03 12:20:00,118.24,118.24,117.81,117.92,6555.0,118.24,118.24,117.81,117.92,6555.0
2017-01-03 12:30:00,117.99,118.15,117.9,117.94,4990.0,117.99,118.15,117.9,117.94,4990.0
2017-01-03 12:40:00,117.96,118.04,117.79,117.91,5181.0,117.96,118.04,117.79,117.91,5181.0
2017-01-03 12:50:00,117.86,118.11,117.86,118.08,5268.0,117.86,118.11,117.86,118.08,5268.0
2017-01-03 13:00:00,118.12,118.15,117.94,118.01,9895.0,118.12,118.15,117.94,118.01,9895.0
2017-01-03 13:10:00,118.03,118.15,117.9,118.02,8919.0,118.03,118.15,117.9,118.02,8919.0
2017-01-03 13:20:00,118.09,118.22,117.94,117.94,6041.0,118.09,118.22,117.94,117.94,6041.0
2017-01-03 13:30:00,117.91,118.05,117.87,118.01,3847.0,117.91,118.05,117.87,118.01,3847.0
2017-01-03 13:40:00,118.01,118.15,117.95,118.03,3125.0,118.01,118.15,117.95,118.03,3125.0
2017-01-03 13:50:00,118.02,118.05,117.6,117.7,6300.0,118.02,118.05,117.6,117.7,6300.0
2017-01-03 14:00:00,117.71,117.77,117.57,117.68,5822.0,117.71,117.77,117.57,117.68,5822.0
2017-01-03 14:10:00,117.7,117.87,117.66,117.77,11726.0,117.7,117.87,117.66,117.77,11726.0
2017-01-03 14:20:00,117.79,117.81,117.52,117.56,7800.0,117.79,117.81,117.52,117.56,7800.0
2017-01-03 14:30:00,117.48,117.56,117.39,117.51,7784.0,117.48,117.56,117.39,117.51,7784.0
2017-01-03 14:40:00,117.51,117.7,117.51,117.57,9433.0,117.51,117.7,117.51,117.57,9433.0
2017-01-03 14:50:00,117.55,117.62,117.53,117.58,6018.0,117.55,117.62,117.53,117.58,6018.0
2017-01-03 15:00:00,117.61,117.66,117.52,117.53,6623.0,117.61,117.66,117.52,117.53,6623.0
2017-01-03 15:10:00,117.53,117.65,117.46,117.63,15304.0,117.53,117.65,117.46,117.63,15304.0
2017-01-03 15:20:00,117.62,117.62,117.43,117.43,9828.0,117.62,117.62,117.43,117.43,9828.0
2017-01-03 15:30:00,117.42,117.62,117.38,117.6,9700.0,117.42,117.62,117.38,117.6,9700.0
2017-01-03 15:40:00,117.59,117.67,117.48,117.67,16925.0,117.59,117.67,117.48,117.67,16925.0
2017-01-03 15:50:00,117.67,117.81,117.49,117.55,53721.0,117.67,117.81,117.49,117.55,53721.0
2017-01-04 09:30:00,118.02,118.26,116.09,116.28,188215.0,118.02,118.26,116.09,116.28,188215.0
2017-01-04 09:40:00,116.31,116.44,115.16,115.82,93381.0,116.31,116.44,115.16,115.82,93381.0
2017-01-04 09:50:00,115.85,115.85,114.69,114.76,84784.0,115.85,115.85,114.69,114.76,84784.0
2017-01-04 10:00:00,114.76,115.82,114.68,115.82,113150.0,114.76,115.82,114.68,115.82,113150.0
2017-01-04 10:10:00,115.79,116.14,115.49,115.55,73172.0,115.79,116.14,115.49,115.55,73172.0
2017-01-04 10:20:00,115.55,115.73,115.18,115.4,75253.0,115.55,115.73,115.18,115.4,75253.0
2017-01-04 10:30:00,115.46,115.71,115.37,115.39,49031.0,115.46,115.71,115.37,115.39,49031.0
2017-01-04 10:40:00,115.39,115.79,115.38,115.5,61279.0,115.39,115.79,115.38,115.5,61279.0
2017-01-04 10:50:00,115.5,115.52,115.18,115.24,46656.0,115.5,115.52,115.18,115.24,46656.0
2017-01-04 11:00:00,115.29,115.61,115.02,115.08,56864.0,115.29,115.61,115.02,115.08,56864.0
2017-01-04 11:10:00,115.03,115.12,114.37,114.37,65998.0,115.03,115.12,114.37,114.37,65998.0
2017-01-04 11:20:00,114.37,114.69,113.92,114.52,53989.0,114.37,114.69,113.92,114.52,53989.0
2017-01-04 11:30:00,114.59,114.79,114.33,114.33,46507.0,114.59,114.79,114.33,114.33,46507.0
2017-01-04 11:40:00,114.36,114.66,114.24,114.55,36597.0,114.36,114.66,114.24,114.55,36597.0
2017-01-04 11:50:00,114.62,114.66,114.2,114.25,36716.0,114.62,114.66,114.2,114.25,36716.0
2017-01-04 12:00:00,114.21,114.84,114.21,114.41,44847.0,114.21,114.84,114.21,114.41,44847.0
2017-01-04 12:10:00,114.39,114.59,114.14,114.47,40272.0,114.39,114.59,114.14,114.47,40272.0
2017-01-04 12:20:00,114.52,114.7,114.17,114.6,43478.0,114.52,114.7,114.17,114.6,43478.0
2017-01-04 12:30:00,114.71,115.26,114.71,115.12,50825.0,114.71,115.26,114.71,115.12,50825.0
2017-01-04 12:40:00,115.14,115.49,114.82,115.48,57385.0,115.14,115.49,114.82,115.48,57385.0
2017-01-04 12:50:00,115.48,115.66,115.37,115.59,39221.0,115.48,115.66,115.37,115.59,39221.0
2017-01-04 13:00:00,115.61,116.05,115.61,115.81,43433.0,115.61,116.05,115.61,115.81,43433.0
2017-01-04 13:10:00,115.81,116.0,115.47,115.56,25130.0,115.81,116.0,115.47,115.56,25130.0
2017-01-04 13:20:00,115.58,116.03,115.53,115.99,40779.0,115.58,116.03,115.53,115.99,40779.0
2017-01-04 13:30:00,116.0,116.05,115.65,115.97,34345.0,116.0,116.05,115.65,115.97,34345.0
2017-01-04 13:40:00,115.97,116.08,115.42,115.47,35093.0,115.97,116.08,115.42,115.47,35093.0
2017-01-04 13:50:00,115.48,115.85,115.37,115.82,34315.0,115.48,115.85,115.37,115.82,34315.0
2017-01-04 14:00:00,115.83,115.91,115.37,115.44,38416.0,115.83,115.91,115.37,115.44,38416.0
2017-01-04 14:10:00,115.44,115.76,115.33,115.76,36205.0,115.44,115.76,115.33,115.76,36205.0
2017-01-04 14:20:00,115.76,116.45,115.74,116.2,36825.0,115.76,116.45,115.74,116.2,36825.0
2017-01-04 14:30:00,116.18,116.48,115.8,116.47,62973.0,116.18,116.48,115.8,116.47,62973.0
2017-01-04 14:40:00,116.45,116.57,115.78,115.87,54996.0,116.45,116.57,115.78,115.87,54996.0
2017-01-04 14:50:00,115.88,116.14,115.8,115.96,72777.0,115.88,116.14,115.8,115.96,72777.0
2017-01-04 15:00:00,115.98,116.08,115.35,115.36,71533.0,115.98,116.08,115.35,115.36,71533.0
2017-01-04 15:10:00,115.4,115.5,114.81,114.93,74461.0,115.4,115.5,114.81,114.93,74461.0
2017-01-04 15:20:00,114.95,115.22,114.77,115.0,101655.0,114.95,115.22,114.77,115.0,101655.0
2017-01-04 15:30:00,115.03,115.1,114.78,114.97,138340.0,115.03,115.1,114.78,114.97,138340.0
2017-01-04 15:40:00,114.98,115.78,114.78,115.6,156524.0,114.98,115.78,114.78,115.6,156524.0
2017-01-04 15:50:00,115.64,115.91,115.55,115.72,415586.0,115.64,115.91,115.55,115.72,415586.0
2017-01-05 09:30:00,116.15,117.45,116.0,116.45,80879.0,116.15,117.45,116.0,116.45,80879.0
2017-01-05 09:40:00,116.41,116.98,116.36,116.48,36410.0,116.41,116.98,116.36,116.48,36410.0
2017-01-05 09:50:00,116.57,117.41,116.45,117.33,29741.0,116.57,117.41,116.45,117.33,29741.0
2017-01-05 10:00:00,117.31,117.6,117.04,117.58,50277.0,117.31,117.6,117.04,117.58,50277.0
2017-01-05 10:10:00,117.6,118.1,117.26,118.09,25573.0,117.6,118.1,117.26,118.09,25573.0
2017-01-05 10:20:00,118.11,118.22,117.83,118.08,31723.0,118.11,118.22,117.83,118.08,31723.0
2017-01-05 10:30:00,118.17,118.36,118.05,118.13,31252.0,118.17,118.36,118.05,118.13,31252.0
2017-01-05 10:40:00,118.16,118.16,117.82,118.09,24905.0,118.16,118.16,117.82,118.09,24905.0
2017-01-05 10:50:00,118.1,118.11,117.56,117.6,19348.0,118.1,118.11,117.56,117.6,19348.0
2017-01-05 11:00:00,117.59,117.7,117.04,117.05,23981.0,117.59,117.7,117.04,117.05,23981.0
2017-01-05 11:10:00,117.05,117.33,117.0,117.16,25630.0,117.05,117.33,117.0,117.16,25630.0
2017-01-05 11:20:00,117.15,117.53,116.94,117.53,16713.0,117.15,117.53,116.94,117.53,16713.0
2017-01-05 11:30:00,117.51,118.19,117.51,118.19,31731.0,117.51,118.19,117.51,118.19,31731.0
2017-01-05 11:40:00,118.11,118.19,117.58,117.64,31412.0,118.11,118.19,117.58,117.64,31412.0
2017-01-05 11:50:00,117.61,117.61,116.96,117.07,19478.0,117.61,117.61,116.96,117.07,19478.0
2017-01-05 12:00:00,117.06,117.06,116.14,116.15,17863.0,117.06,117.06,116.14,116.15,17863.0
2017-01-05 12:10:00,116.2,116.58,116.19,116.43,23578.0,116.2,116.58,116.19,116.43,23578.0
2017-01-05 12:20:00,116.42,116.71,116.41,116.57,7399.0,116.42,116.71,116.41,116.57,7399.0
2017-01-05 12:30:00,116.54,116.54,116.17,116.38,10263.0,116.54,116.54,116.17,116.38,10263.0
2017-01-05 12:40:00,116.4,116.4,116.2,116.25,9396.0,116.4,116.4,116.2,116.25,9396.0
2017-01-05 12:50:00,116.27,116.27,116.06,116.16,12687.0,116.27,116.27,116.06,116.16,12687.0
2017-01-05 13:00:00,116.17,116.45,116.15,116.39,11600.0,116.17,116.45,116.15,116.39,11600.0
2017-01-05 13:10:00,116.4,116.44,116.33,116.44,10441.0,116.4,116.44,116.33,116.44,10441.0
2017-01-05 13:20:00,116.47,116.69,116.44,116.69,12362.0,116.47,116.69,116.44,116.69,12362.0
2017-01-05 13:30:00,116.67,116.74,116.6,116.74,9286.0,116.67,116.74,116.6,116.74,9286.0
2017-01-05 13:40:00,116.76,116.78,116.66,116.74,8443.0,116.76,116.78,116.66,116.74,8443.0
2017-01-05 13:50:00,116.76,116.96,116.68,116.96,11620.0,116.76,116.96,116.68,116.96,11620.0
2017-01-05 14:00:00,116.95,117.21,116.95,117.07,15158.0,116.95,117.21,116.95,117.07,15158.0
2017-01-05 14:10:00,117.06,117.13,116.61,116.61,14150.0,117.06,117.13,116.61,116.61,14150.0
2017-01-05 14:20:00,116.63,116.73,116.53,116.57,18881.0,116.63,116.73,116.53,116.57,18881.0
2017-01-05 14:30:00,116.56,116.67,116.41,116.41,19853.0,116.56,116.67,116.41,116.41,19853.0
2017-01-05 14:40:00,116.43,116.44,116.22,116.24,14490.0,116.43,116.44,116.22,116.24,14490.0
2017-01-05 14:50:00,116.23,116.32,116.16,116.16,18300.0,116.23,116.32,116.16,116.16,18300.0
2017-01-05 15:00:00,116.16,116.29,116.1,116.12,20613.0,116.16,116.29,116.1,116.12,20613.0
2017-01-05 15:10:00,116.14,116.45,116.11,116.35,25043.0,116.14,116.45,116.11,116.35,25043.0
2017-01-05 15:20:00,116.34,116.35,116.09,116.09,30711.0,116.34,116.35,116.09,116.09,30711.0
2017-01-05 15:30:00,116.13,116.2,116.1,116.18,34475.0,116.13,116.2,116.1,116.18,34475.0
2017-01-05 15:40:00,116.17,116.23,116.08,116.08,47586.0,116.17,116.23,116.08,116.08,47586.0
2017-01-05 15:50:00,116.07,116.15,115.9,115.95,108415.0,116.07,116.15,115.9,115.95,108415.0
2017-01-06 09:30:00,115.99,116.55,115.3,115.71,15941.0,115.99,116.55,115.3,115.71,15941.0
2017-01-06 09:40:00,115.65,116.63,115.6,116.06,16537.0,115.65,116.63,115.6,116.06,16537.0
2017-01-06 09:50:00,116.16,117.02,116.16,116.94,10500.0,116.16,117.02,116.16,116.94,10500.0
2017-01-06 10:00:00,117.02,117.66,117.02,117.47,16446.0,117.02,117.66,117.02,117.47,16446.0
2017-01-06 10:10:00,117.51,117.8,117.44,117.71,21654.0,117.51,117.8,117.44,117.71,21654.0
2017-01-06 10:20:00,117.75,118.0,117.59,117.83,21427.0,117.75,118.0,117.59,117.83,21427.0
2017-01-06 10:30:00,117.92,118.15,117.71,117.88,18569.0,117.92,118.15,117.71,117.88,18569.0
2017-01-06 10:40:00,117.91,117.91,117.52,117.52,48125.0,117.91,117.91,117.52,117.52,48125.0
2017-01-06 10:50:00,117.57,117.78,117.39,117.61,13335.0,117.57,117.78,117.39,117.61,13335.0
2017-01-06 11:00:00,117.61,117.94,117.6,117.78,15018.0,117.61,117.94,117.6,117.78,15018.0
2017-01-06 11:10:00,117.8,118.05,117.74,117.84,24208.0,117.8,118.05,117.74,117.84,24208.0
2017-01-06 11:20:00,117.82,118.19,117.82,118.03,12614.0,117.82,118.19,117.82,118.03,12614.0
2017-01-06 11:30:00,118.08,118.13,117.95,118.03,38648.0,118.08,118.13,117.95,118.03,38648.0
2017-01-06 11:40:00,118.08,118.35,118.08,118.28,9066.0,118.08,118.35,118.08,118.28,9066.0
2017-01-06 11:50:00,118.29,118.33,118.05,118.32,15254.0,118.29,118.33,118.05,118.32,15254.0
2017-01-06 12:00:00,118.31,118.43,118.22,118.42,15070.0,118.31,118.43,118.22,118.42,15070.0
2017-01-06 12:10:00,118.41,118.81,118.41,118.61,37213.0,118.41,118.81,118.41,118.61,37213.0
2017-01-06 12:20:00,118.56,118.65,118.35,118.35,11262.0,118.56,118.65,118.35,118.35,11262.0
2017-01-06 12:30:00,118.35,118.35,118.13,118.13,12000.0,118.35,118.35,118.13,118.13,12000.0
2017-01-06 12:40:00,118.21,118.22,118.02,118.12,16987.0,118.21,118.22,118.02,118.12,16987.0
2017-01-06 12:50:00,118.08,118.7,118.07,118.7,41805.0,118.08,118.7,118.07,118.7,41805.0
2017-01-06 13:00:00,118.69,118.91,118.67,118.67,20236.0,118.69,118.91,118.67,118.67,20236.0
2017-01-06 13:10:00,118.6,118.67,118.43,118.5,8450.0,118.6,118.67,118.43,118.5,8450.0
2017-01-06 13:20:00,118.51,118.52,118.24,118.36,11856.0,118.51,118.52,118.24,118.36,11856.0
2017-01-06 13:30:00,118.41,118.49,118.31,118.35,9996.0,118.41,118.49,118.31,118.35,9996.0
2017-01-06 13:40:00,118.41,118.52,118.38,118.51,17250.0,118.41,118.52,118.38,118.51,17250.0
2017-01-06 13:50:00,118.51,118.51,118.16,118.16,12299.0,118.51,118.51,118.16,118.16,12299.0
2017-01-06 14:00:00,118.19,118.19,118.01,118.15,13026.0,118.19,118.19,118.01,118.15,13026.0
2017-01-06 14:10:00,118.17,118.35,118.09,118.35,16337.0,118.17,118.35,118.09,118.35,16337.0
2017-01-06 14:20:00,118.35,118.35,118.26,118.31,7806.0,118.35,118.35,118.26,118.31,7806.0
2017-01-06 14:30:00,118.31,118.36,118.27,118.29,12887.0,118.31,118.36,118.27,118.29,12887.0
2017-01-06 14:40:00,118.29,118.36,118.18,118.21,13211.0,118.29,118.36,118.18,118.21,13211.0
2017-01-06 14:50:00,118.23,118.37,118.23,118.35,18018.0,118.23,118.37,118.23,118.35,18018.0
2017-01-06 15:00:00,118.35,118.37,118.17,118.2,20598.0,118.35,118.37,118.17,118.2,20598.0
2017-01-06 15:10:00,118.17,118.27,118.15,118.25,9443.0,118.17,118.27,118.15,118.25,9443.0
2017-01-06 15:20:00,118.24,118.25,118.12,118.15,11550.0,118.24,118.25,118.12,118.15,11550.0
2017-01-06 15:30:00,118.18,118.18,117.82,118.13,24854.0,118.18,118.18,117.82,118.13,24854.0
2017-01-06 15:40:00,118.2,118.5,118.2,118.49,32789.0,118.2,118.5,118.2,118.49,32789.0
2017-01-06 15:50:00,118.5,118.58,118.34,118.36,69641.0,118.5,118.58,118.34,118.36,69641.0
2017-01-09 09:30:00,120.26,120.86,119.78,120.17,36438.0,120.26,120.86,119.78,120.17,36438.0
2017-01-09 09:40:00,120.12,120.27,118.81,118.86,32836.0,120.12,120.27,118.81,118.86,32836.0
2017-01-09 09:50:00,118.9,118.92,118.37,118.57,32590.0,118.9,118.92,118.37,118.57,32590.0
2017-01-09 10:00:00,118.57,118.68,118.2,118.47,29752.0,118.57,118.68,118.2,118.47,29752.0
2017-01-09 10:10:00,118.42,118.59,118.1,118.46,46406.0,118.42,118.59,118.1,118.46,46406.0
2017-01-09 10:20:00,118.48,118.61,118.35,118.39,65124.0,118.48,118.61,118.35,118.39,65124.0
2017-01-09 10:30:00,118.31,118.51,118.07,118.51,21899.0,118.31,118.51,118.07,118.51,21899.0
2017-01-09 10:40:00,118.54,118.77,118.47,118.77,17048.0,118.54,118.77,118.47,118.77,17048.0
2017-01-09 10:50:00,118.86,119.32,118.8,119.32,17449.0,118.86,119.32,118.8,119.32,17449.0
2017-01-09 11:00:00,119.23,119.23,118.56,118.68,16648.0,119.23,119.23,118.56,118.68,16648.0
2017-01-09 11:10:00,118.65,118.85,118.65,118.8,14250.0,118.65,118.85,118.65,118.8,14250.0
2017-01-09 11:20:00,118.81,118.88,118.7,118.87,11652.0,118.81,118.88,118.7,118.87,11652.0
2017-01-09 11:30:00,118.85,118.86,118.71,118.8,13448.0,118.85,118.86,118.71,118.8,13448.0
2017-01-09 11:40:00,118.79,118.81,118.51,118.76,10240.0,118.79,118.81,118.51,118.76,10240.0
2017-01-09 11:50:00,118.8,118.88,118.77,118.78,13659.0,118.8,118.88,118.77,118.78,13659.0
2017-01-09 12:00:00,118.78,118.86,118.57,118.81,5669.0,118.78,118.86,118.57,118.81,5669.0
2017-01-09 12:10:00,118.83,118.84,118.4,118.4,10982.0,118.83,118.84,118.4,118.4,10982.0
2017-01-09 12:20:00,118.49,118.75,118.47,118.68,4952.0,118.49,118.75,118.47,118.68,4952.0
2017-01-09 12:30:00,118.67,118.8,118.56,118.71,6500.0,118.67,118.8,118.56,118.71,6500.0
2017-01-09 12:40:00,118.77,118.84,118.76,118.82,14289.0,118.77,118.84,118.76,118.82,14289.0
2017-01-09 12:50:00,118.87,119.25,118.82,119.06,35975.0,118.87,119.25,118.82,119.06,35975.0
2017-01-09 13:00:00,119.01,119.13,118.62,118.62,37664.0,119.01,119.13,118.62,118.62,37664.0
2017-01-09 13:10:00,118.58,118.82,118.57,118.82,5350.0,118.58,118.82,118.57,118.82,5350.0
2017-01-09 13:20:00,118.82,118.84,118.77,118.81,9021.0,118.82,118.84,118.77,118.81,9021.0
2017-01-09 13:30:00,118.81,118.86,118.76,118.85,8995.0,118.81,118.86,118.76,118.85,8995.0
2017-01-09 13:40:00,118.84,119.0,118.84,118.99,7202.0,118.84,119.0,118.84,118.99,7202.0
2017-01-09 13:50:00,119.0,119.0,118.85,118.85,10389.0,119.0,119.0,118.85,118.85,10389.0
2017-01-09 14:00:00,118.87,118.95,118.84,118.85,6896.0,118.87,118.95,118.84,118.85,6896.0
2017-01-09 14:10:00,118.86,118.91,118.78,118.91,6284.0,118.86,118.91,118.78,118.91,6284.0
2017-01-09 14:20:00,118.91,118.95,118.82,118.89,8072.0,118.91,118.95,118.82,118.89,8072.0
2017-01-09 14:30:00,118.9,118.91,118.77,118.77,17237.0,118.9,118.91,118.77,118.77,17237.0
2017-01-09 14:40:00,118.79,118.81,118.69,118.7,8327.0,118.79,118.81,118.69,118.7,8327.0
2017-01-09 14:50:00,118.73,118.8,118.41,118.41,21917.0,118.73,118.8,118.41,118.41,21917.0
2017-01-09 15:00:00,118.47,118.47,118.32,118.38,14384.0,118.47,118.47,118.32,118.38,14384.0
2017-01-09 15:10:00,118.39,118.66,118.35,118.65,8082.0,118.39,118.66,118.35,118.65,8082.0
2017-01-09 15:20:00,118.6,118.82,118.6,118.82,11347.0,118.6,118.82,118.6,118.82,11347.0
2017-01-09 15:30:00,118.82,118.94,118.76,118.94,13755.0,118.82,118.94,118.76,118.94,13755.0
2017-01-09 15:40:00,118.98,119.02,118.94,119.02,23963.0,118.98,119.02,118.94,119.02,23963.0
2017-01-09 15:50:00,118.99,119.26,118.99,119.01,86541.0,118.99,119.26,118.99,119.01,86541.0
2017-01-10 09:30:00,119.14,119.96,119.11,119.92,21919.0,119.14,119.96,119.11,119.92,21919.0
2017-01-10 09:40:00,119.89,120.12,119.45,119.87,16560.0,119.89,120.12,119.45,119.87,16560.0
2017-01-10 09:50:00,119.87,120.48,119.86,120.46,38707.0,119.87,120.48,119.86,120.46,38707.0
2017-01-10 10:00:00,120.39,120.39,120.02,120.23,14900.0,120.39,120.39,120.02,120.23,14900.0
2017-01-10 10:10:00,120.22,120.44,120.17,120.17,16657.0,120.22,120.44,120.17,120.17,16657.0
2017-01-10 10:20:00,120.17,120.35,119.98,120.34,18427.0,120.17,120.35,119.98,120.34,18427.0
2017-01-10 10:30:00,120.36,120.61,120.31,120.32,15782.0,120.36,120.61,120.31,120.32,15782.0
2017-01-10 10:40:00,120.33,120.51,120.16,120.33,32201.0,120.33,120.51,120.16,120.33,32201.0
2017-01-10 10:50:00,120.25,120.42,120.23,120.37,12150.0,120.25,120.42,120.23,120.37,12150.0
2017-01-10 11:00:00,120.38,121.0,120.38,120.94,19929.0,120.38,121.0,120.38,120.94,19929.0
2017-01-10 11:10:00,120.99,121.17,120.85,121.17,12920.0,120.99,121.17,120.85,121.17,12920.0
2017-01-10 11:20:00,121.13,121.37,121.12,121.37,19536.0,121.13,121.37,121.12,121.37,19536.0
2017-01-10 11:30:00,121.34,121.67,121.29,121.67,15542.0,121.34,121.67,121.29,121.67,15542.0
2017-01-10 11:40:00,121.7,121.7,121.48,121.64,14651.0,121.7,121.7,121.48,121.64,14651.0
2017-01-10 11:50:00,121.68,121.81,121.46,121.5,20690.0,121.68,121.81,121.46,121.5,20690.0
2017-01-10 12:00:00,121.45,121.7,121.37,121.7,10859.0,121.45,121.7,121.37,121.7,10859.0
2017-01-10 12:10:00,121.7,121.73,121.52,121.52,13535.0,121.7,121.73,121.52,121.52,13535.0
2017-01-10 12:20:00,121.52,121.57,121.47,121.49,6400.0,121.52,121.57,121.47,121.49,6400.0
2017-01-10 12:30:00,121.47,121.62,121.43,121.5,14200.0,121.47,121.62,121.43,121.5,14200.0
2017-01-10 12:40:00,121.47,121.5,121.31,121.32,9517.0,121.47,121.5,121.31,121.32,9517.0
2017-01-10 12:50:00,121.28,121.53,121.2,121.53,17800.0,121.28,121.53,121.2,121.53,17800.0
2017-01-10 13:00:00,121.54,121.55,121.28,121.29,13500.0,121.54,121.55,121.28,121.29,13500.0
2017-01-10 13:10:00,121.27,121.46,121.23,121.38,9031.0,121.27,121.46,121.23,121.38,9031.0
2017-01-10 13:20:00,121.38,121.43,121.3,121.42,8306.0,121.38,121.43,121.3,121.42,8306.0
2017-01-10 13:30:00,121.44,121.71,121.41,121.64,10988.0,121.44,121.71,121.41,121.64,10988.0
2017-01-10 13:40:00,121.62,121.71,121.46,121.7,14552.0,121.62,121.71,121.46,121.7,14552.0
2017-01-10 13:50:00,121.67,121.67,121.12,121.12,10295.0,121.67,121.67,121.12,121.12,10295.0
2017-01-10 14:00:00,121.12,121.19,120.91,120.95,15729.0,121.12,121.19,120.91,120.95,15729.0
2017-01-10 14:10:00,120.95,121.06,120.9,121.05,11824.0,120.95,121.06,120.9,121.05,11824.0
2017-01-10 14:20:00,121.06,121.08,120.89,120.9,9300.0,121.06,121.08,120.89,120.9,9300.0
2017-01-10 14:30:00,120.89,120.95,120.76,120.93,15358.0,120.89,120.95,120.76,120.93,15358.0
2017-01-10 14:40:00,121.0,121.11,120.91,121.0,13724.0,121.0,121.11,120.91,121.0,13724.0
2017-01-10 14:50:00,120.97,121.06,120.87,121.02,18193.0,120.97,121.06,120.87,121.02,18193.0
2017-01-10 15:00:00,121.0,121.16,120.97,121.02,18096.0,121.0,121.16,120.97,121.02,18096.0
2017-01-10 15:10:00,121.04,121.19,121.01,121.14,20100.0,121.04,121.19,121.01,121.14,20100.0
2017-01-10 15:20:00,121.14,121.16,120.93,120.97,10125.0,121.14,121.16,120.93,120.97,10125.0
2017-01-10 15:30:00,120.95,121.1,120.92,120.96,28323.0,120.95,121.1,120.92,120.96,28323.0
2017-01-10 15:40:00,120.97,121.01,120.88,120.89,30147.0,120.97,121.01,120.88,120.89,30147.0
2017-01-10 15:50:00,120.88,120.88,120.67,120.7,63985.0,120.88,120.88,120.67,120.7,63985.0
2017-01-11 09:30:00,120.99,121.69,120.53,120.78,9409.0,120.99,121.69,120.53,120.78,9409.0
2017-01-11 09:40:00,120.79,121.25,120.79,120.98,5658.0,120.79,121.25,120.79,120.98,5658.0
2017-01-11 09:50:00,120.9,121.17,120.86,121.13,18738.0,120.9,121.17,120.86,121.13,18738.0
2017-01-11 10:00:00,121.09,121.27,120.84,120.96,15589.0,121.09,121.27,120.84,120.96,15589.0
2017-01-11 10:10:00,120.92,121.21,120.84,120.93,19851.0,120.92,121.21,120.84,120.93,19851.0
2017-01-11 10:20:00,120.85,121.58,120.85,121.52,13433.0,120.85,121.58,120.85,121.52,13433.0
2017-01-11 10:30:00,121.43,121.54,121.23,121.33,10000.0,121.43,121.54,121.23,121.33,10000.0
2017-01-11 10:40:00,121.34,121.34,121.07,121.21,7440.0,121.34,121.34,121.07,121.21,7440.0
2017-01-11 10:50:00,121.22,121.27,120.88,121.11,9100.0,121.22,121.27,120.88,121.11,9100.0
2017-01-11 11:00:00,121.12,121.52,120.96,121.51,10938.0,121.12,121.52,120.96,121.51,10938.0
2017-01-11 11:10:00,121.52,121.54,121.21,121.47,6858.0,121.52,121.54,121.21,121.47,6858.0
2017-01-11 11:20:00,121.4,121.4,120.54,120.54,18322.0,121.4,121.4,120.54,120.54,18322.0
2017-01-11 11:30:00,120.66,120.71,119.83,119.95,9976.0,120.66,120.71,119.83,119.95,9976.0
2017-01-11 11:40:00,120.04,120.78,120.04,120.63,6198.0,120.04,120.78,120.04,120.63,6198.0
2017-01-11 11:50:00,120.69,121.28,120.54,121.09,5500.0,120.69,121.28,120.54,121.09,5500.0
2017-01-11 12:00:00,121.23,121.37,121.08,121.1,5469.0,121.23,121.37,121.08,121.1,5469.0
2017-01-11 12:10:00,121.19,121.29,120.98,121.14,7536.0,121.19,121.29,120.98,121.14,7536.0
2017-01-11 12:20:00,121.08,121.12,120.74,121.12,6804.0,121.08,121.12,120.74,121.12,6804.0
2017-01-11 12:30:00,121.05,121.05,120.88,120.98,4350.0,121.05,121.05,120.88,120.98,4350.0
2017-01-11 12:40:00,120.97,120.97,120.51,120.53,5850.0,120.97,120.97,120.51,120.53,5850.0
2017-01-11 12:50:00,120.53,120.85,120.46,120.76,9853.0,120.53,120.85,120.46,120.76,9853.0
2017-01-11 13:00:00,120.81,120.94,120.75,120.83,12921.0,120.81,120.94,120.75,120.83,12921.0
2017-01-11 13:10:00,120.83,120.83,120.47,120.63,8951.0,120.83,120.83,120.47,120.63,8951.0
2017-01-11 13:20:00,120.61,120.61,120.36,120.44,9390.0,120.61,120.61,120.36,120.44,9390.0
2017-01-11 13:30:00,120.4,120.76,120.24,120.67,8241.0,120.4,120.76,120.24,120.67,8241.0
2017-01-11 13:40:00,120.66,120.66,120.35,120.35,9253.0,120.66,120.66,120.35,120.35,9253.0
2017-01-11 13:50:00,120.35,120.62,120.34,120.62,10800.0,120.35,120.62,120.34,120.62,10800.0
2017-01-11 14:00:00,120.61,120.96,120.61,120.89,30222.0,120.61,120.96,120.61,120.89,30222.0
2017-01-11 14:10:00,120.9,121.33,120.9,121.21,17270.0,120.9,121.33,120.9,121.21,17270.0
2017-01-11 14:20:00,121.22,121.4,121.21,121.39,11460.0,121.22,121.4,121.21,121.39,11460.0
2017-01-11 14:30:00,121.39,121.53,121.34,121.36,13739.0,121.39,121.53,121.34,121.36,13739.0
2017-01-11 14:40:00,121.39,121.45,121.25,121.27,8649.0,121.39,121.45,121.25,121.27,8649.0
2017-01-11 14:50:00,121.3,121.3,121.08,121.23,9926.0,121.3,121.3,121.08,121.23,9926.0
2017-01-11 15:00:00,121.22,121.45,121.2,121.43,10998.0,121.22,121.45,121.2,121.43,10998.0
2017-01-11 15:10:00,121.43,121.54,121.43,121.51,10009.0,121.43,121.54,121.43,121.51,10009.0
2017-01-11 15:20:00,121.52,121.55,121.12,121.23,16699.0,121.52,121.55,121.12,121.23,16699.0
2017-01-11 15:30:00,121.25,121.33,121.22,121.22,17346.0,121.25,121.33,121.22,121.22,17346.0
2017-01-11 15:40:00,121.21,121.22,121.04,121.17,15423.0,121.21,121.22,121.04,121.17,15423.0
2017-01-11 15:50:00,121.16,121.24,121.06,121.12,42965.0,121.16,121.24,121.06,121.12,42965.0
2017-01-12 09:30:00,120.83,120.83,119.57,119.97,19912.0,120.83,120.83,119.57,119.97,19912.0
2017-01-12 09:40:00,119.81,119.81,119.51,119.56,6882.0,119.81,119.81,119.51,119.56,6882.0
2017-01-12 09:50:00,119.6,119.8,119.42,119.68,10343.0,119.6,119.8,119.42,119.68,10343.0
2017-01-12 10:00:00,119.63,119.76,119.06,119.27,7254.0,119.63,119.76,119.06,119.27,7254.0
2017-01-12 10:10:00,119.32,119.44,118.87,118.9,16680.0,119.32,119.44,118.87,118.9,16680.0
2017-01-12 10:20:00,118.88,119.33,118.83,119.33,20633.0,118.88,119.33,118.83,119.33,20633.0
2017-01-12 10:30:00,119.41,119.48,119.15,119.39,14325.0,119.41,119.48,119.15,119.39,14325.0
2017-01-12 10:40:00,119.44,119.65,119.37,119.53,26507.0,119.44,119.65,119.37,119.53,26507.0
2017-01-12 10:50:00,119.54,119.54,119.26,119.45,17937.0,119.54,119.54,119.26,119.45,17937.0
2017-01-12 11:00:00,119.41,119.41,119.0,119.18,14324.0,119.41,119.41,119.0,119.18,14324.0
2017-01-12 11:10:00,119.13,119.3,119.13,119.24,15009.0,119.13,119.3,119.13,119.24,15009.0
2017-01-12 11:20:00,119.19,119.29,119.15,119.21,9908.0,119.19,119.29,119.15,119.21,9908.0
2017-01-12 11:30:00,119.21,119.21,119.02,119.13,6120.0,119.21,119.21,119.02,119.13,6120.0
2017-01-12 11:40:00,119.12,119.15,118.88,118.88,10900.0,119.12,119.15,118.88,118.88,10900.0
2017-01-12 11:50:00,118.9,118.94,118.71,118.93,8789.0,118.9,118.94,118.71,118.93,8789.0
2017-01-12 12:00:00,118.97,119.55,118.94,119.51,7446.0,118.97,119.55,118.94,119.51,7446.0
2017-01-12 12:10:00,119.54,119.68,119.43,119.68,8900.0,119.54,119.68,119.43,119.68,8900.0
2017-01-12 12:20:00,119.72,119.82,119.61,119.71,7350.0,119.72,119.82,119.61,119.71,7350.0
2017-01-12 12:30:00,119.71,119.95,119.68,119.87,5253.0,119.71,119.95,119.68,119.87,5253.0
2017-01-12 12:40:00,119.88,120.06,119.85,120.06,5560.0,119.88,120.06,119.85,120.06,5560.0
2017-01-12 12:50:00,119.99,120.05,119.96,119.98,4483.0,119.99,120.05,119.96,119.98,4483.0
2017-01-12 13:00:00,120.0,120.01,119.84,119.9,9331.0,120.0,120.01,119.84,119.9,9331.0
2017-01-12 13:10:00,119.92,120.09,119.92,119.95,16255.0,119.92,120.09,119.92,119.95,16255.0
2017-01-12 13:20:00,119.98,119.98,119.87,119.93,5023.0,119.98,119.98,119.87,119.93,5023.0
2017-01-12 13:30:00,119.92,120.08,119.91,120.08,5453.0,119.92,120.08,119.91,120.08,5453.0
2017-01-12 13:40:00,120.08,120.1,120.02,120.07,12929.0,120.08,120.1,120.02,120.07,12929.0
2017-01-12 13:50:00,120.04,120.08,119.95,119.95,6403.0,120.04,120.08,119.95,119.95,6403.0
2017-01-12 14:00:00,119.99,120.15,119.99,120.1,8900.0,119.99,120.15,119.99,120.1,8900.0
2017-01-12 14:10:00,120.09,120.49,120.09,120.48,6207.0,120.09,120.49,120.09,120.48,6207.0
2017-01-12 14:20:00,120.46,120.54,120.36,120.45,13255.0,120.46,120.54,120.36,120.45,13255.0
2017-01-12 14:30:00,120.46,120.55,120.46,120.5,21117.0,120.46,120.55,120.46,120.5,21117.0
2017-01-12 14:40:00,120.5,120.51,120.37,120.37,7407.0,120.5,120.51,120.37,120.37,7407.0
2017-01-12 14:50:00,120.36,120.52,120.36,120.5,14185.0,120.36,120.52,120.36,120.5,14185.0
2017-01-12 15:00:00,120.5,120.5,120.3,120.31,5976.0,120.5,120.5,120.3,120.31,5976.0
2017-01-12 15:10:00,120.32,120.39,120.29,120.33,14888.0,120.32,120.39,120.29,120.33,14888.0
2017-01-12 15:20:00,120.34,120.41,120.3,120.36,16879.0,120.34,120.41,120.3,120.36,16879.0
2017-01-12 15:30:00,120.37,120.61,120.37,120.61,12453.0,120.37,120.61,120.37,120.61,12453.0
2017-01-12 15:40:00,120.62,120.67,120.54,120.58,20368.0,120.62,120.67,120.54,120.58,20368.0
2017-01-12 15:50:00,120.58,120.69,120.54,120.65,51523.0,120.58,120.69,120.54,120.65,51523.0
2017-01-13 09:30:00,120.44,121.05,120.03,120.82,17231.0,120.44,121.05,120.03,120.82,17231.0
2017-01-13 09:40:00,120.98,120.98,120.53,120.86,6935.0,120.98,120.98,120.53,120.86,6935.0
2017-01-13 09:50:00,120.89,120.94,120.58,120.72,7850.0,120.89,120.94,120.58,120.72,7850.0
2017-01-13 10:00:00,120.55,120.6,120.39,120.59,7300.0,120.55,120.6,120.39,120.59,7300.0
2017-01-13 10:10:00,120.6,120.63,120.23,120.23,10280.0,120.6,120.63,120.23,120.23,10280.0
2017-01-13 10:20:00,120.38,120.98,120.38,120.98,5393.0,120.38,120.98,120.38,120.98,5393.0
2017-01-13 10:30:00,120.93,121.1,120.86,121.06,4500.0,120.93,121.1,120.86,121.06,4500.0
2017-01-13 10:40:00,121.0,121.06,120.84,120.97,6933.0,121.0,121.06,120.84,120.97,6933.0
2017-01-13 10:50:00,121.08,121.23,121.03,121.23,8440.0,121.08,121.23,121.03,121.23,8440.0
2017-01-13 11:00:00,121.28,121.31,121.12,121.19,12553.0,121.28,121.31,121.12,121.19,12553.0
2017-01-13 11:10:00,121.21,121.28,121.14,121.21,10658.0,121.21,121.28,121.14,121.21,10658.0
2017-01-13 11:20:00,121.25,121.45,121.25,121.44,9610.0,121.25,121.45,121.25,121.44,9610.0
2017-01-13 11:30:00,121.44,121.52,121.33,121.4,7910.0,121.44,121.52,121.33,121.4,7910.0
2017-01-13 11:40:00,121.38,121.42,121.31,121.38,7948.0,121.38,121.42,121.31,121.38,7948.0
2017-01-13 11:50:00,121.41,121.47,121.41,121.45,7797.0,121.41,121.47,121.41,121.45,7797.0
2017-01-13 12:00:00,121.45,121.57,121.45,121.55,12569.0,121.45,121.57,121.45,121.55,12569.0
2017-01-13 12:10:00,121.58,121.58,121.34,121.4,17314.0,121.58,121.58,121.34,121.4,17314.0
2017-01-13 12:20:00,121.39,121.39,121.33,121.35,4350.0,121.39,121.39,121.33,121.35,4350.0
2017-01-13 12:30:00,121.35,121.55,121.34,121.55,7647.0,121.35,121.55,121.34,121.55,7647.0
2017-01-13 12:40:00,121.58,121.72,121.58,121.69,5300.0,121.58,121.72,121.58,121.69,5300.0
2017-01-13 12:50:00,121.68,121.68,121.41,121.41,10707.0,121.68,121.68,121.41,121.41,10707.0
2017-01-13 13:00:00,121.41,121.44,121.2,121.2,19067.0,121.41,121.44,121.2,121.2,19067.0
2017-01-13 13:10:00,121.17,121.17,120.98,121.03,4898.0,121.17,121.17,120.98,121.03,4898.0
2017-01-13 13:20:00,121.06,121.14,120.98,121.04,11508.0,121.06,121.14,120.98,121.04,11508.0
2017-01-13 13:30:00,120.99,121.1,120.99,121.09,3700.0,120.99,121.1,120.99,121.09,3700.0
2017-01-13 13:40:00,121.07,121.07,120.98,121.0,12611.0,121.07,121.07,120.98,121.0,12611.0
2017-01-13 13:50:00,121.01,121.05,120.96,120.97,18062.0,121.01,121.05,120.96,120.97,18062.0
2017-01-13 14:00:00,120.97,121.04,120.97,120.99,19958.0,120.97,121.04,120.97,120.99,19958.0
2017-01-13 14:10:00,120.99,121.09,120.99,121.01,17692.0,120.99,121.09,120.99,121.01,17692.0
2017-01-13 14:20:00,121.03,121.05,120.98,120.99,12872.0,121.03,121.05,120.98,120.99,12872.0
2017-01-13 14:30:00,121.01,121.05,120.99,121.04,6364.0,121.01,121.05,120.99,121.04,6364.0
2017-01-13 14:40:00,121.0,121.11,120.99,121.01,7651.0,121.0,121.11,120.99,121.01,7651.0
2017-01-13 14:50:00,121.01,121.08,120.98,121.05,12057.0,121.01,121.08,120.98,121.05,12057.0
2017-01-13 15:00:00,121.05,121.07,120.98,121.03,14355.0,121.05,121.07,120.98,121.03,14355.0
2017-01-13 15:10:00,121.04,121.05,121.0,121.04,9352.0,121.04,121.05,121.0,121.04,9352.0
2017-01-13 15:20:00,121.05,121.05,120.99,121.0,10427.0,121.05,121.05,120.99,121.0,10427.0
2017-01-13 15:30:00,120.99,121.02,120.74,120.75,44424.0,120.99,121.02,120.74,120.75,44424.0
2017-01-13 15:40:00,120.78,120.92,120.76,120.77,17781.0,120.78,120.92,120.76,120.77,17781.0
2017-01-13 15:50:00,120.75,120.85,120.73,120.81,42426.0,120.75,120.85,120.73,120.81,42426.0
2017-01-17 09:30:00,120.88,121.08,120.61,120.86,38718.0,120.88,121.08,120.61,120.86,38718.0
2017-01-17 09:40:00,120.99,121.29,120.67,121.29,21041.0,120.99,121.29,120.67,121.29,21041.0
2017-01-17 09:50:00,121.4,121.54,120.94,120.94,10541.0,121.4,121.54,120.94,120.94,10541.0
2017-01-17 10:00:00,120.98,121.02,120.76,120.79,13554.0,120.98,121.02,120.76,120.79,13554.0
2017-01-17 10:10:00,120.8,120.86,120.52,120.52,16983.0,120.8,120.86,120.52,120.52,16983.0
2017-01-17 10:20:00,120.54,120.72,120.4,120.42,11419.0,120.54,120.72,120.4,120.42,11419.0
2017-01-17 10:30:00,120.49,120.89,120.43,120.85,14770.0,120.49,120.89,120.43,120.85,14770.0
2017-01-17 10:40:00,120.78,120.83,120.55,120.83,4100.0,120.78,120.83,120.55,120.83,4100.0
2017-01-17 10:50:00,120.8,120.82,120.62,120.68,8097.0,120.8,120.82,120.62,120.68,8097.0
2017-01-17 11:00:00,120.64,120.64,120.28,120.31,12099.0,120.64,120.64,120.28,120.31,12099.0
2017-01-17 11:10:00,120.26,120.26,119.99,120.13,12370.0,120.26,120.26,119.99,120.13,12370.0
2017-01-17 11:20:00,120.19,120.3,120.17,120.26,3287.0,120.19,120.3,120.17,120.26,3287.0
2017-01-17 11:30:00,120.17,120.21,119.99,120.07,15608.0,120.17,120.21,119.99,120.07,15608.0
2017-01-17 11:40:00,120.06,120.19,120.0,120.19,7500.0,120.06,120.19,120.0,120.19,7500.0
2017-01-17 11:50:00,120.23,120.26,120.11,120.11,3196.0,120.23,120.26,120.11,120.11,3196.0
2017-01-17 12:00:00,120.06,120.35,119.93,120.17,35537.0,120.06,120.35,119.93,120.17,35537.0
2017-01-17 12:10:00,120.15,120.24,120.0,120.0,7530.0,120.15,120.24,120.0,120.0,7530.0
2017-01-17 12:20:00,120.03,120.21,119.95,120.17,18327.0,120.03,120.21,119.95,120.17,18327.0
2017-01-17 12:30:00,120.19,120.19,119.97,120.01,9805.0,120.19,120.19,119.97,120.01,9805.0
2017-01-17 12:40:00,120.02,120.19,120.02,120.09,7653.0,120.02,120.19,120.02,120.09,7653.0
2017-01-17 12:50:00,120.06,120.22,119.92,120.16,7713.0,120.06,120.22,119.92,120.16,7713.0
2017-01-17 13:00:00,120.17,120.28,120.12,120.27,4006.0,120.17,120.28,120.12,120.27,4006.0
2017-01-17 13:10:00,120.24,120.34,120.15,120.23,6420.0,120.24,120.34,120.15,120.23,6420.0
2017-01-17 13:20:00,120.27,120.39,120.23,120.23,6300.0,120.27,120.39,120.23,120.23,6300.0
2017-01-17 13:30:00,120.25,120.26,120.08,120.15,11341.0,120.25,120.26,120.08,120.15,11341.0
2017-01-17 13:40:00,120.16,120.21,120.08,120.08,5943.0,120.16,120.21,120.08,120.08,5943.0
2017-01-17 13:50:00,120.04,120.09,119.94,120.05,8900.0,120.04,120.09,119.94,120.05,8900.0
2017-01-17 14:00:00,120.09,120.25,120.0,120.12,9343.0,120.09,120.25,120.0,120.12,9343.0
2017-01-17 14:10:00,120.1,120.13,119.99,120.03,7974.0,120.1,120.13,119.99,120.03,7974.0
2017-01-17 14:20:00,120.0,120.08,119.92,119.95,24107.0,120.0,120.08,119.92,119.95,24107.0
2017-01-17 14:30:00,119.94,120.03,119.8,119.88,6065.0,119.94,120.03,119.8,119.88,6065.0
2017-01-17 14:40:00,119.93,119.98,119.75,119.87,10825.0,119.93,119.98,119.75,119.87,10825.0
2017-01-17 14:50:00,119.87,119.91,119.67,119.68,5392.0,119.87,119.91,119.67,119.68,5392.0
2017-01-17 15:00:00,119.66,119.67,119.43,119.61,8551.0,119.66,119.67,119.43,119.61,8551.0
2017-01-17 15:10:00,119.65,119.78,119.64,119.76,7599.0,119.65,119.78,119.64,119.76,7599.0
2017-01-17 15:20:00,119.8,119.8,119.55,119.69,9017.0,119.8,119.8,119.55,119.69,9017.0
2017-01-17 15:30:00,119.68,120.13,119.64,120.09,14530.0,119.68,120.13,119.64,120.09,14530.0
2017-01-17 15:40:00,120.06,120.14,119.99,120.08,18227.0,120.06,120.14,119.99,120.08,18227.0
2017-01-17 15:50:00,120.13,120.13,119.89,120.02,29044.0,120.13,120.13,119.89,120.02,29044.0
2017-01-18 09:30:00,120.16,120.42,119.11,119.25,14331.0,120.16,120.42,119.11,119.25,14331.0
2017-01-18 09:40:00,119.36,119.48,118.85,118.89,14563.0,119.36,119.48,118.85,118.89,14563.0
2017-01-18 09:50:00,118.79,119.02,118.79,118.97,14295.0,118.79,119.02,118.79,118.97,14295.0
2017-01-18 10:00:00,118.95,118.99,118.8,118.83,16436.0,118.95,118.99,118.8,118.83,16436.0
2017-01-18 10:10:00,118.84,118.94,118.77,118.9,12500.0,118.84,118.94,118.77,118.9,12500.0
2017-01-18 10:20:00,118.85,119.03,118.75,118.93,8248.0,118.85,119.03,118.75,118.93,8248.0
2017-01-18 10:30:00,118.92,118.93,118.79,118.83,6393.0,118.92,118.93,118.79,118.83,6393.0
2017-01-18 10:40:00,118.82,118.82,118.51,118.52,7127.0,118.82,118.82,118.51,118.52,7127.0
2017-01-18 10:50:00,118.53,118.55,118.27,118.41,14410.0,118.53,118.55,118.27,118.41,14410.0
2017-01-18 11:00:00,118.45,118.47,118.24,118.44,8659.0,118.45,118.47,118.24,118.44,8659.0
2017-01-18 11:10:00,118.47,118.73,118.47,118.73,8618.0,118.47,118.73,118.47,118.73,8618.0
2017-01-18 11:20:00,118.72,119.13,118.71,119.13,10590.0,118.72,119.13,118.71,119.13,10590.0
2017-01-18 11:30:00,119.16,119.31,119.0,119.0,16330.0,119.16,119.31,119.0,119.0,16330.0
2017-01-18 11:40:00,119.0,119.01,118.88,118.91,4600.0,119.0,119.01,118.88,118.91,4600.0
2017-01-18 11:50:00,118.9,118.91,118.65,118.69,7822.0,118.9,118.91,118.65,118.69,7822.0
2017-01-18 12:00:00,118.68,119.04,118.67,119.04,5252.0,118.68,119.04,118.67,119.04,5252.0
2017-01-18 12:10:00,119.01,119.15,118.97,118.99,5898.0,119.01,119.15,118.97,118.99,5898.0
2017-01-18 12:20:00,118.99,119.05,118.92,118.92,5520.0,118.99,119.05,118.92,118.92,5520.0
2017-01-18 12:30:00,118.9,119.09,118.9,118.92,21000.0,118.9,119.09,118.9,118.92,21000.0
2017-01-18 12:40:00,118.91,118.96,118.84,118.88,5893.0,118.91,118.96,118.84,118.88,5893.0
2017-01-18 12:50:00,118.91,118.96,118.84,118.85,3598.0,118.91,118.96,118.84,118.85,3598.0
2017-01-18 13:00:00,118.84,119.0,118.82,118.98,13866.0,118.84,119.0,118.82,118.98,13866.0
2017-01-18 13:10:00,118.96,119.0,118.93,119.0,2970.0,118.96,119.0,118.93,119.0,2970.0
2017-01-18 13:20:00,119.01,119.01,118.9,119.01,12059.0,119.01,119.01,118.9,119.01,12059.0
2017-01-18 13:30:00,119.06,119.07,118.95,119.05,17358.0,119.06,119.07,118.95,119.05,17358.0
2017-01-18 13:40:00,119.05,119.07,118.99,119.04,10001.0,119.05,119.07,118.99,119.04,10001.0
2017-01-18 13:50:00,119.03,119.1,119.01,119.01,8538.0,119.03,119.1,119.01,119.01,8538.0
2017-01-18 14:00:00,119.04,119.16,119.04,119.07,6164.0,119.04,119.16,119.04,119.07,6164.0
2017-01-18 14:10:00,119.13,119.14,118.98,119.07,8669.0,119.13,119.14,118.98,119.07,8669.0
2017-01-18 14:20:00,119.07,119.07,118.92,118.97,5305.0,119.07,119.07,118.92,118.97,5305.0
2017-01-18 14:30:00,118.98,119.02,118.91,118.98,13364.0,118.98,119.02,118.91,118.98,13364.0
2017-01-18 14:40:00,118.95,118.99,118.77,118.79,9997.0,118.95,118.99,118.77,118.79,9997.0
2017-01-18 14:50:00,118.78,118.8,118.67,118.67,8914.0,118.78,118.8,118.67,118.67,8914.0
2017-01-18 15:00:00,118.7,118.7,118.52,118.58,44423.0,118.7,118.7,118.52,118.58,44423.0
2017-01-18 15:10:00,118.57,118.8,118.54,118.65,56311.0,118.57,118.8,118.54,118.65,56311.0
2017-01-18 15:20:00,118.68,119.0,118.63,118.98,19172.0,118.68,119.0,118.63,118.98,19172.0
2017-01-18 15:30:00,118.97,119.07,118.91,119.07,10190.0,118.97,119.07,118.91,119.07,10190.0
2017-01-18 15:40:00,119.05,119.06,118.87,118.93,14967.0,119.05,119.06,118.87,118.93,14967.0
2017-01-18 15:50:00,118.94,119.0,118.86,118.89,40620.0,118.94,119.0,118.86,118.89,40620.0
2017-01-19 09:30:00,119.24,120.04,119.06,119.38,18716.0,119.24,120.04,119.06,119.38,18716.0
2017-01-19 09:40:00,119.36,119.42,119.14,119.29,6735.0,119.36,119.42,119.14,119.29,6735.0
2017-01-19 09:50:00,119.28,119.32,119.11,119.13,9427.0,119.28,119.32,119.11,119.13,9427.0
2017-01-19 10:00:00,119.06,119.06,118.9,118.9,3380.0,119.06,119.06,118.9,118.9,3380.0
2017-01-19 10:10:00,118.89,118.89,118.54,118.59,3100.0,118.89,118.89,118.54,118.59,3100.0
2017-01-19 10:20:00,118.59,118.69,118.4,118.68,9504.0,118.59,118.69,118.4,118.68,9504.0
2017-01-19 10:30:00,118.71,119.01,118.65,118.95,9639.0,118.71,119.01,118.65,118.95,9639.0
2017-01-19 10:40:00,119.01,119.15,118.99,119.1,6796.0,119.01,119.15,118.99,119.1,6796.0
2017-01-19 10:50:00,119.14,119.19,118.98,118.99,6804.0,119.14,119.19,118.98,118.99,6804.0
2017-01-19 11:00:00,118.97,118.97,118.79,118.93,5321.0,118.97,118.97,118.79,118.93,5321.0
2017-01-19 11:10:00,118.95,119.02,118.8,118.98,8379.0,118.95,119.02,118.8,118.98,8379.0
2017-01-19 11:20:00,118.98,119.21,118.95,119.16,6720.0,118.98,119.21,118.95,119.16,6720.0
2017-01-19 11:30:00,119.2,119.35,119.2,119.32,13477.0,119.2,119.35,119.2,119.32,13477.0
2017-01-19 11:40:00,119.31,119.38,119.26,119.32,12759.0,119.31,119.38,119.26,119.32,12759.0
2017-01-19 11:50:00,119.32,119.35,119.21,119.28,11256.0,119.32,119.35,119.21,119.28,11256.0
2017-01-19 12:00:00,119.34,119.36,119.28,119.34,6925.0,119.34,119.36,119.28,119.34,6925.0
2017-01-19 12:10:00,119.33,119.38,119.28,119.31,13898.0,119.33,119.38,119.28,119.31,13898.0
2017-01-19 12:20:00,119.33,119.56,119.33,119.56,11134.0,119.33,119.56,119.33,119.56,11134.0
2017-01-19 12:30:00,119.55,119.74,119.53,119.74,7348.0,119.55,119.74,119.53,119.74,7348.0
2017-01-19 12:40:00,119.77,119.85,119.72,119.81,3944.0,119.77,119.85,119.72,119.81,3944.0
2017-01-19 12:50:00,119.81,120.04,119.81,120.04,4501.0,119.81,120.04,119.81,120.04,4501.0
2017-01-19 13:00:00,120.0,120.01,119.9,119.93,6600.0,120.0,120.01,119.9,119.93,6600.0
2017-01-19 13:10:00,119.94,120.06,119.94,120.04,5697.0,119.94,120.06,119.94,120.04,5697.0
2017-01-19 13:20:00,120.07,120.1,120.0,120.04,3600.0,120.07,120.1,120.0,120.04,3600.0
2017-01-19 13:30:00,120.01,120.02,119.95,119.98,6401.0,120.01,120.02,119.95,119.98,6401.0
2017-01-19 13:40:00,119.99,119.99,119.82,119.84,10974.0,119.99,119.99,119.82,119.84,10974.0
2017-01-19 13:50:00,119.86,119.93,119.76,119.9,4600.0,119.86,119.93,119.76,119.9,4600.0
2017-01-19 14:00:00,119.9,119.9,119.54,119.54,5977.0,119.9,119.9,119.54,119.54,5977.0
2017-01-19 14:10:00,119.57,119.6,119.48,119.49,5628.0,119.57,119.6,119.48,119.49,5628.0
2017-01-19 14:20:00,119.47,119.74,119.42,119.74,7652.0,119.47,119.74,119.42,119.74,7652.0
2017-01-19 14:30:00,119.74,119.82,119.72,119.77,3800.0,119.74,119.82,119.72,119.77,3800.0
2017-01-19 14:40:00,119.77,119.95,119.72,119.82,10479.0,119.77,119.95,119.72,119.82,10479.0
2017-01-19 14:50:00,119.82,120.05,119.82,120.01,9849.0,119.82,120.05,119.82,120.01,9849.0
2017-01-19 15:00:00,119.99,120.07,119.94,120.01,13948.0,119.99,120.07,119.94,120.01,13948.0
2017-01-19 15:10:00,120.02,120.34,119.99,120.3,11512.0,120.02,120.34,119.99,120.3,11512.0
2017-01-19 15:20:00,120.29,120.49,120.29,120.42,11800.0,120.29,120.49,120.29,120.42,11800.0
2017-01-19 15:30:00,120.44,120.45,120.28,120.39,18090.0,120.44,120.45,120.28,120.39,18090.0
2017-01-19 15:40:00,120.37,120.48,120.37,120.4,15893.0,120.37,120.48,120.37,120.4,15893.0
2017-01-19 15:50:00,120.36,120.43,120.24,120.3,29548.0,120.36,120.43,120.24,120.3,29548.0
2017-01-20 09:30:00,120.43,120.64,120.03,120.41,50730.0,120.43,120.64,120.03,120.41,50730.0
2017-01-20 09:40:00,120.41,120.51,120.23,120.48,16200.0,120.41,120.51,120.23,120.48,16200.0
2017-01-20 09:50:00,120.49,120.79,120.43,120.43,8367.0,120.49,120.79,120.43,120.43,8367.0
2017-01-20 10:00:00,120.43,120.43,120.27,120.36,8353.0,120.43,120.43,120.27,120.36,8353.0
2017-01-20 10:10:00,120.39,120.47,120.22,120.28,4834.0,120.39,120.47,120.22,120.28,4834.0
2017-01-20 10:20:00,120.25,120.25,119.75,119.91,6461.0,120.25,120.25,119.75,119.91,6461.0
2017-01-20 10:30:00,119.88,120.07,119.84,120.0,7200.0,119.88,120.07,119.84,120.0,7200.0
2017-01-20 10:40:00,120.03,120.15,119.99,120.03,7452.0,120.03,120.15,119.99,120.03,7452.0
2017-01-20 10:50:00,120.0,120.05,119.98,120.0,10709.0,120.0,120.05,119.98,120.0,10709.0
2017-01-20 11:00:00,120.03,120.16,120.0,120.12,7432.0,120.03,120.16,120.0,120.12,7432.0
2017-01-20 11:10:00,120.12,120.12,119.97,120.0,10851.0,120.12,120.12,119.97,120.0,10851.0
2017-01-20 11:20:00,119.98,120.03,119.95,119.95,12239.0,119.98,120.03,119.95,119.95,12239.0
2017-01-20 11:30:00,119.94,120.04,119.94,120.03,13719.0,119.94,120.04,119.94,120.03,13719.0
2017-01-20 11:40:00,120.02,120.03,119.93,119.98,27289.0,120.02,120.03,119.93,119.98,27289.0
2017-01-20 11:50:00,119.93,120.0,119.8,119.86,13669.0,119.93,120.0,119.8,119.86,13669.0
2017-01-20 12:00:00,119.79,119.8,119.41,119.62,10450.0,119.79,119.8,119.41,119.62,10450.0
2017-01-20 12:10:00,119.58,119.58,119.19,119.44,8170.0,119.58,119.58,119.19,119.44,8170.0
2017-01-20 12:20:00,119.46,119.46,119.14,119.18,3487.0,119.46,119.46,119.14,119.18,3487.0
2017-01-20 12:30:00,119.21,119.21,118.99,119.19,7899.0,119.21,119.21,118.99,119.19,7899.0
2017-01-20 12:40:00,119.18,119.39,119.18,119.21,5256.0,119.18,119.39,119.18,119.21,5256.0
2017-01-20 12:50:00,119.23,119.25,119.02,119.12,4915.0,119.23,119.25,119.02,119.12,4915.0
2017-01-20 13:00:00,119.12,119.16,118.98,119.14,3500.0,119.12,119.16,118.98,119.14,3500.0
2017-01-20 13:10:00,119.18,119.28,119.14,119.16,2500.0,119.18,119.28,119.14,119.16,2500.0
2017-01-20 13:20:00,119.2,119.27,119.13,119.21,2455.0,119.2,119.27,119.13,119.21,2455.0
2017-01-20 13:30:00,119.23,119.23,118.98,118.98,4400.0,119.23,119.23,118.98,118.98,4400.0
2017-01-20 13:40:00,118.97,119.18,118.97,119.06,4253.0,118.97,119.18,118.97,119.06,4253.0
2017-01-20 13:50:00,119.02,119.09,118.97,119.06,6345.0,119.02,119.09,118.97,119.06,6345.0
2017-01-20 14:00:00,119.05,119.19,119.02,119.13,4846.0,119.05,119.19,119.02,119.13,4846.0
2017-01-20 14:10:00,119.11,119.21,119.05,119.2,5916.0,119.11,119.21,119.05,119.2,5916.0
2017-01-20 14:20:00,119.18,119.2,118.97,119.18,6498.0,119.18,119.2,118.97,119.18,6498.0
2017-01-20 14:30:00,119.19,119.29,119.08,119.12,7630.0,119.19,119.29,119.08,119.12,7630.0
2017-01-20 14:40:00,119.08,119.08,118.69,118.69,12392.0,119.08,119.08,118.69,118.69,12392.0
2017-01-20 14:50:00,118.74,118.85,118.71,118.83,9800.0,118.74,118.85,118.71,118.83,9800.0
2017-01-20 15:00:00,118.85,119.0,118.85,119.0,8834.0,118.85,119.0,118.85,119.0,8834.0
2017-01-20 15:10:00,119.0,119.05,118.9,118.96,8620.0,119.0,119.05,118.9,118.96,8620.0
2017-01-20 15:20:00,118.95,118.95,118.77,118.78,8895.0,118.95,118.95,118.77,118.78,8895.0
2017-01-20 15:30:00,118.8,118.9,118.73,118.9,12980.0,118.8,118.9,118.73,118.9,12980.0
2017-01-20 15:40:00,118.9,118.9,118.8,118.83,12750.0,118.9,118.9,118.8,118.83,12750.0
2017-01-20 15:50:00,118.84,118.94,118.78,118.88,40050.0,118.84,118.94,118.78,118.88,40050.0
2017-01-23 09:30:00,119.02,119.22,118.49,118.89,11581.0,119.02,119.22,118.49,118.89,11581.0
2017-01-23 09:40:00,118.82,118.92,118.49,118.53,9104.0,118.82,118.92,118.49,118.53,9104.0
2017-01-23 09:50:00,118.5,118.52,117.96,117.96,10141.0,118.5,118.52,117.96,117.96,10141.0
2017-01-23 10:00:00,117.91,118.02,117.67,117.68,10004.0,117.91,118.02,117.67,117.68,10004.0
2017-01-23 10:10:00,117.65,117.87,117.58,117.66,7150.0,117.65,117.87,117.58,117.66,7150.0
2017-01-23 10:20:00,117.56,117.73,117.5,117.51,7791.0,117.56,117.73,117.5,117.51,7791.0
2017-01-23 10:30:00,117.51,117.55,117.12,117.17,10725.0,117.51,117.55,117.12,117.17,10725.0
2017-01-23 10:40:00,117.21,117.22,117.02,117.1,9282.0,117.21,117.22,117.02,117.1,9282.0
2017-01-23 10:50:00,117.15,117.5,117.1,117.47,12068.0,117.15,117.5,117.1,117.47,12068.0
2017-01-23 11:00:00,117.49,117.66,117.43,117.43,11585.0,117.49,117.66,117.43,117.43,11585.0
2017-01-23 11:10:00,117.44,117.46,117.15,117.22,5020.0,117.44,117.46,117.15,117.22,5020.0
2017-01-23 11:20:00,117.22,117.29,117.07,117.23,11150.0,117.22,117.29,117.07,117.23,11150.0
2017-01-23 11:30:00,117.3,117.44,117.23,117.43,9452.0,117.3,117.44,117.23,117.43,9452.0
2017-01-23 11:40:00,117.43,117.49,117.2,117.24,18334.0,117.43,117.49,117.2,117.24,18334.0
2017-01-23 11:50:00,117.24,117.24,117.06,117.19,9000.0,117.24,117.24,117.06,117.19,9000.0
2017-01-23 12:00:00,117.13,117.25,117.02,117.03,10354.0,117.13,117.25,117.02,117.03,10354.0
2017-01-23 12:10:00,117.04,117.07,116.86,116.96,11202.0,117.04,117.07,116.86,116.96,11202.0
2017-01-23 12:20:00,116.95,116.99,116.82,116.9,7520.0,116.95,116.99,116.82,116.9,7520.0
2017-01-23 12:30:00,116.89,116.92,116.76,116.76,12498.0,116.89,116.92,116.76,116.76,12498.0
2017-01-23 12:40:00,116.77,116.86,116.58,116.58,11184.0,116.77,116.86,116.58,116.58,11184.0
2017-01-23 12:50:00,116.55,116.77,116.54,116.77,6350.0,116.55,116.77,116.54,116.77,6350.0
2017-01-23 13:00:00,116.77,116.88,116.76,116.85,7750.0,116.77,116.88,116.76,116.85,7750.0
2017-01-23 13:10:00,116.85,116.85,116.7,116.78,9565.0,116.85,116.85,116.7,116.78,9565.0
2017-01-23 13:20:00,116.77,116.79,116.62,116.63,9488.0,116.77,116.79,116.62,116.63,9488.0
2017-01-23 13:30:00,116.64,116.92,116.57,116.86,14872.0,116.64,116.92,116.57,116.86,14872.0
2017-01-23 13:40:00,116.86,117.2,116.85,117.08,12907.0,116.86,117.2,116.85,117.08,12907.0
2017-01-23 13:50:00,117.09,117.19,116.99,117.11,13162.0,117.09,117.19,116.99,117.11,13162.0
2017-01-23 14:00:00,117.1,117.29,117.1,117.25,10126.0,117.1,117.29,117.1,117.25,10126.0
2017-01-23 14:10:00,117.26,117.39,117.24,117.37,8250.0,117.26,117.39,117.24,117.37,8250.0
2017-01-23 14:20:00,117.39,117.5,117.39,117.5,6500.0,117.39,117.5,117.39,117.5,6500.0
2017-01-23 14:30:00,117.5,117.64,117.46,117.6,12311.0,117.5,117.64,117.46,117.6,12311.0
2017-01-23 14:40:00,117.64,117.75,117.61,117.69,5167.0,117.64,117.75,117.61,117.69,5167.0
2017-01-23 14:50:00,117.67,117.83,117.61,117.8,7370.0,117.67,117.83,117.61,117.8,7370.0
2017-01-23 15:00:00,117.8,117.86,117.62,117.67,8296.0,117.8,117.86,117.62,117.67,8296.0
2017-01-23 15:10:00,117.66,117.66,117.54,117.63,7600.0,117.66,117.66,117.54,117.63,7600.0
2017-01-23 15:20:00,117.63,117.76,117.61,117.72,13287.0,117.63,117.76,117.61,117.72,13287.0
2017-01-23 15:30:00,117.72,117.88,117.71,117.86,15963.0,117.72,117.88,117.71,117.86,15963.0
2017-01-23 15:40:00,117.86,117.9,117.78,117.79,20560.0,117.86,117.9,117.78,117.79,20560.0
2017-01-23 15:50:00,117.72,117.82,117.64,117.75,29245.0,117.72,117.82,117.64,117.75,29245.0
2017-01-24 09:30:00,118.07,118.98,118.07,118.2,9985.0,118.07,118.98,118.07,118.2,9985.0
2017-01-24 09:40:00,118.37,118.38,118.03,118.12,4679.0,118.37,118.38,118.03,118.12,4679.0
2017-01-24 09:50:00,118.19,118.2,117.45,117.45,9900.0,118.19,118.2,117.45,117.45,9900.0
2017-01-24 10:00:00,117.54,117.57,117.41,117.41,5406.0,117.54,117.57,117.41,117.41,5406.0
2017-01-24 10:10:00,117.41,117.59,117.41,117.5,4101.0,117.41,117.59,117.41,117.5,4101.0
2017-01-24 10:20:00,117.48,117.73,117.4,117.69,3950.0,117.48,117.73,117.4,117.69,3950.0
2017-01-24 10:30:00,117.62,117.71,117.58,117.68,3700.0,117.62,117.71,117.58,117.68,3700.0
2017-01-24 10:40:00,117.73,117.75,117.57,117.69,2750.0,117.73,117.75,117.57,117.69,2750.0
2017-01-24 10:50:00,117.64,117.7,117.45,117.46,2400.0,117.64,117.7,117.45,117.46,2400.0
2017-01-24 11:00:00,117.43,117.71,117.43,117.71,4217.0,117.43,117.71,117.43,117.71,4217.0
2017-01-24 11:10:00,117.71,117.86,117.71,117.86,2250.0,117.71,117.86,117.71,117.86,2250.0
2017-01-24 11:20:00,117.86,117.95,117.65,117.67,7660.0,117.86,117.95,117.65,117.67,7660.0
2017-01-24 11:30:00,117.75,117.99,117.7,117.99,2918.0,117.75,117.99,117.7,117.99,2918.0
2017-01-24 11:40:00,117.92,117.98,117.81,117.92,2200.0,117.92,117.98,117.81,117.92,2200.0
2017-01-24 11:50:00,117.95,117.95,117.75,117.81,3300.0,117.95,117.95,117.75,117.81,3300.0
2017-01-24 12:00:00,117.77,117.9,117.77,117.9,1854.0,117.77,117.9,117.77,117.9,1854.0
2017-01-24 12:10:00,117.96,118.08,117.9,117.98,4581.0,117.96,118.08,117.9,117.98,4581.0
2017-01-24 12:20:00,117.97,118.07,117.97,118.0,2250.0,117.97,118.07,117.97,118.0,2250.0
2017-01-24 12:30:00,117.96,117.99,117.88,117.88,3100.0,117.96,117.99,117.88,117.88,3100.0
2017-01-24 12:40:00,117.84,118.18,117.84,118.09,9057.0,117.84,118.18,117.84,118.09,9057.0
2017-01-24 12:50:00,118.04,118.12,117.95,118.06,6144.0,118.04,118.12,117.95,118.06,6144.0
2017-01-24 13:00:00,118.07,118.36,118.04,118.35,5406.0,118.07,118.36,118.04,118.35,5406.0
2017-01-24 13:10:00,118.38,118.38,118.07,118.22,7340.0,118.38,118.38,118.07,118.22,7340.0
2017-01-24 13:20:00,118.27,118.5,118.23,118.5,9189.0,118.27,118.5,118.23,118.5,9189.0
2017-01-24 13:30:00,118.48,118.62,118.48,118.53,7432.0,118.48,118.62,118.48,118.53,7432.0
2017-01-24 13:40:00,118.48,118.76,118.43,118.69,44679.0,118.48,118.76,118.43,118.69,44679.0
2017-01-24 13:50:00,118.69,118.69,118.42,118.49,5677.0,118.69,118.69,118.42,118.49,5677.0
2017-01-24 14:00:00,118.58,118.68,118.48,118.48,3972.0,118.58,118.68,118.48,118.48,3972.0
2017-01-24 14:10:00,118.47,118.59,118.42,118.59,4891.0,118.47,118.59,118.42,118.59,4891.0
2017-01-24 14:20:00,118.58,118.71,118.52,118.62,16054.0,118.58,118.71,118.52,118.62,16054.0
2017-01-24 14:30:00,118.67,118.68,118.45,118.52,4629.0,118.67,118.68,118.45,118.52,4629.0
2017-01-24 14:40:00,118.53,118.58,118.06,118.06,13000.0,118.53,118.58,118.06,118.06,13000.0
2017-01-24 14:50:00,118.05,118.39,118.04,118.32,17877.0,118.05,118.39,118.04,118.32,17877.0
2017-01-24 15:00:00,118.36,118.62,118.35,118.62,6769.0,118.36,118.62,118.35,118.62,6769.0
2017-01-24 15:10:00,118.61,118.82,118.59,118.67,8800.0,118.61,118.82,118.59,118.67,8800.0
2017-01-24 15:20:00,118.61,118.63,118.52,118.55,8000.0,118.61,118.63,118.52,118.55,8000.0
2017-01-24 15:30:00,118.57,118.72,118.56,118.69,9191.0,118.57,118.72,118.56,118.69,9191.0
2017-01-24 15:40:00,118.67,118.7,118.36,118.5,21956.0,118.67,118.7,118.36,118.5,21956.0
2017-01-24 15:50:00,118.48,118.58,118.43,118.5,32171.0,118.48,118.58,118.43,118.5,32171.0
2017-01-25 09:30:00,118.84,119.5,118.65,119.29,9997.0,118.84,119.5,118.65,119.29,9997.0
2017-01-25 09:40:00,119.27,119.27,118.81,119.06,2950.0,119.27,119.27,118.81,119.06,2950.0
2017-01-25 09:50:00,119.07,119.48,119.07,119.25,4127.0,119.07,119.48,119.07,119.25,4127.0
2017-01-25 10:00:00,119.4,120.08,119.4,119.93,10620.0,119.4,120.08,119.4,119.93,10620.0
2017-01-25 10:10:00,119.93,120.07,119.91,120.05,6180.0,119.93,120.07,119.91,120.05,6180.0
2017-01-25 10:20:00,119.99,120.37,119.99,120.11,12197.0,119.99,120.37,119.99,120.11,12197.0
2017-01-25 10:30:00,120.08,120.08,119.68,120.08,6893.0,120.08,120.08,119.68,120.08,6893.0
2017-01-25 10:40:00,119.99,120.05,119.68,119.91,5500.0,119.99,120.05,119.68,119.91,5500.0
2017-01-25 10:50:00,119.97,120.38,119.97,120.38,4100.0,119.97,120.38,119.97,120.38,4100.0
2017-01-25 11:00:00,120.35,120.63,120.27,120.63,9970.0,120.35,120.63,120.27,120.63,9970.0
2017-01-25 11:10:00,120.7,120.88,120.59,120.85,11383.0,120.7,120.88,120.59,120.85,11383.0
2017-01-25 11:20:00,120.94,121.13,120.88,120.91,14683.0,120.94,121.13,120.88,120.91,14683.0
2017-01-25 11:30:00,120.91,120.91,120.48,120.67,9943.0,120.91,120.91,120.48,120.67,9943.0
2017-01-25 11:40:00,120.67,120.94,120.67,120.91,9050.0,120.67,120.94,120.67,120.91,9050.0
2017-01-25 11:50:00,120.87,121.05,120.73,120.94,7212.0,120.87,121.05,120.73,120.94,7212.0
2017-01-25 12:00:00,121.0,121.1,120.95,121.05,5400.0,121.0,121.1,120.95,121.05,5400.0
2017-01-25 12:10:00,120.99,121.07,120.84,120.85,4884.0,120.99,121.07,120.84,120.85,4884.0
2017-01-25 12:20:00,120.84,121.1,120.76,121.0,7296.0,120.84,121.1,120.76,121.0,7296.0
2017-01-25 12:30:00,120.97,121.0,120.71,120.75,5447.0,120.97,121.0,120.71,120.75,5447.0
2017-01-25 12:40:00,120.72,120.94,120.72,120.9,6660.0,120.72,120.94,120.72,120.9,6660.0
2017-01-25 12:50:00,120.84,120.96,120.81,120.92,6429.0,120.84,120.96,120.81,120.92,6429.0
2017-01-25 13:00:00,120.9,121.0,120.8,120.95,6920.0,120.9,121.0,120.8,120.95,6920.0
2017-01-25 13:10:00,121.0,121.07,120.86,121.07,9789.0,121.0,121.07,120.86,121.07,9789.0
2017-01-25 13:20:00,121.03,121.08,120.94,121.03,14461.0,121.03,121.08,120.94,121.03,14461.0
2017-01-25 13:30:00,121.05,121.28,120.93,121.28,34286.0,121.05,121.28,120.93,121.28,34286.0
2017-01-25 13:40:00,121.32,121.34,121.05,121.06,4995.0,121.32,121.34,121.05,121.06,4995.0
2017-01-25 13:50:00,121.11,121.36,121.09,121.3,7829.0,121.11,121.36,121.09,121.3,7829.0
2017-01-25 14:00:00,121.29,121.35,121.21,121.26,7124.0,121.29,121.35,121.21,121.26,7124.0
2017-01-25 14:10:00,121.26,121.27,121.17,121.27,10246.0,121.26,121.27,121.17,121.27,10246.0
2017-01-25 14:20:00,121.29,121.34,121.25,121.29,1400.0,121.29,121.34,121.25,121.29,1400.0
2017-01-25 14:30:00,121.3,121.32,121.19,121.21,8816.0,121.3,121.32,121.19,121.21,8816.0
2017-01-25 14:40:00,121.22,121.35,121.21,121.3,6193.0,121.22,121.35,121.21,121.3,6193.0
2017-01-25 14:50:00,121.3,121.34,121.13,121.21,9480.0,121.3,121.34,121.13,121.21,9480.0
2017-01-25 15:00:00,121.24,121.36,121.2,121.22,17919.0,121.24,121.36,121.2,121.22,17919.0
2017-01-25 15:10:00,121.24,121.36,121.19,121.24,13179.0,121.24,121.36,121.19,121.24,13179.0
2017-01-25 15:20:00,121.23,121.37,121.23,121.37,8461.0,121.23,121.37,121.23,121.37,8461.0
2017-01-25 15:30:00,121.38,121.38,121.29,121.29,9081.0,121.38,121.38,121.29,121.29,9081.0
2017-01-25 15:40:00,121.32,121.44,121.3,121.41,14411.0,121.32,121.44,121.3,121.41,14411.0
2017-01-25 15:50:00,121.42,121.47,121.33,121.4,35546.0,121.42,121.47,121.33,121.4,35546.0
2017-01-26 09:30:00,120.88,121.39,120.28,120.55,15631.0,120.88,121.39,120.28,120.55,15631.0
2017-01-26 09:40:00,120.33,120.36,119.76,119.85,27615.0,120.33,120.36,119.76,119.85,27615.0
2017-01-26 09:50:00,119.88,119.88,119.59,119.86,15950.0,119.88,119.88,119.59,119.86,15950.0
2017-01-26 10:00:00,119.78,119.78,118.8,118.99,19250.0,119.78,119.78,118.8,118.99,19250.0
2017-01-26 10:10:00,119.02,119.55,119.02,119.31,8200.0,119.02,119.55,119.02,119.31,8200.0
2017-01-26 10:20:00,119.23,119.31,119.14,119.3,8482.0,119.23,119.31,119.14,119.3,8482.0
2017-01-26 10:30:00,119.31,119.81,119.27,119.8,9597.0,119.31,119.81,119.27,119.8,9597.0
2017-01-26 10:40:00,119.68,119.75,119.4,119.48,7624.0,119.68,119.75,119.4,119.48,7624.0
2017-01-26 10:50:00,119.47,119.7,119.39,119.6,6638.0,119.47,119.7,119.39,119.6,6638.0
2017-01-26 11:00:00,119.63,119.81,119.52,119.67,5896.0,119.63,119.81,119.52,119.67,5896.0
2017-01-26 11:10:00,119.72,119.87,119.65,119.73,5659.0,119.72,119.87,119.65,119.73,5659.0
2017-01-26 11:20:00,119.74,119.88,119.72,119.86,8200.0,119.74,119.88,119.72,119.86,8200.0
2017-01-26 11:30:00,119.83,119.88,119.68,119.88,7306.0,119.83,119.88,119.68,119.88,7306.0
2017-01-26 11:40:00,119.87,120.18,119.74,120.18,7888.0,119.87,120.18,119.74,120.18,7888.0
2017-01-26 11:50:00,120.11,120.25,120.06,120.22,11269.0,120.11,120.25,120.06,120.22,11269.0
2017-01-26 12:00:00,120.22,120.3,119.98,119.98,15621.0,120.22,120.3,119.98,119.98,15621.0
2017-01-26 12:10:00,120.02,120.13,119.87,119.88,4383.0,120.02,120.13,119.87,119.88,4383.0
2017-01-26 12:20:00,119.87,120.07,119.87,120.06,8715.0,119.87,120.07,119.87,120.06,8715.0
2017-01-26 12:30:00,120.06,120.08,119.9,119.94,8372.0,120.06,120.08,119.9,119.94,8372.0
2017-01-26 12:40:00,119.96,120.14,119.96,120.0,6311.0,119.96,120.14,119.96,120.0,6311.0
2017-01-26 12:50:00,120.02,120.08,119.84,119.84,6597.0,120.02,120.08,119.84,119.84,6597.0
2017-01-26 13:00:00,119.88,120.09,119.76,120.09,56000.0,119.88,120.09,119.76,120.09,56000.0
2017-01-26 13:10:00,120.08,120.13,119.86,119.86,12774.0,120.08,120.13,119.86,119.86,12774.0
2017-01-26 13:20:00,119.86,119.86,119.62,119.7,9760.0,119.86,119.86,119.62,119.7,9760.0
2017-01-26 13:30:00,119.68,119.71,119.55,119.55,6837.0,119.68,119.71,119.55,119.55,6837.0
2017-01-26 13:40:00,119.51,119.53,119.33,119.39,7908.0,119.51,119.53,119.33,119.39,7908.0
2017-01-26 13:50:00,119.38,119.42,119.29,119.41,11242.0,119.38,119.42,119.29,119.41,11242.0
2017-01-26 14:00:00,119.42,119.57,119.39,119.55,12500.0,119.42,119.57,119.39,119.55,12500.0
2017-01-26 14:10:00,119.52,119.58,119.44,119.52,9050.0,119.52,119.58,119.44,119.52,9050.0
2017-01-26 14:20:00,119.49,119.78,119.42,119.75,53237.0,119.49,119.78,119.42,119.75,53237.0
2017-01-26 14:30:00,119.75,119.95,119.75,119.95,57673.0,119.75,119.95,119.75,119.95,57673.0
2017-01-26 14:40:00,119.95,120.1,119.92,120.06,12432.0,119.95,120.1,119.92,120.06,12432.0
2017-01-26 14:50:00,120.09,120.12,119.96,119.98,13070.0,120.09,120.12,119.96,119.98,13070.0
2017-01-26 15:00:00,119.97,119.99,119.92,119.98,7573.0,119.97,119.99,119.92,119.98,7573.0
2017-01-26 15:10:00,119.98,119.98,119.79,119.85,16578.0,119.98,119.98,119.79,119.85,16578.0
2017-01-26 15:20:00,119.92,119.93,119.82,119.85,15220.0,119.92,119.93,119.82,119.85,15220.0
2017-01-26 15:30:00,119.81,119.82,119.67,119.68,12982.0,119.81,119.82,119.67,119.68,12982.0
2017-01-26 15:40:00,119.68,119.68,119.46,119.59,22526.0,119.68,119.68,119.46,119.59,22526.0
2017-01-26 15:50:00,119.65,119.67,119.57,119.62,30988.0,119.65,119.67,119.57,119.62,30988.0
2017-01-27 09:30:00,120.02,120.77,119.81,120.35,15493.0,120.02,120.77,119.81,120.35,15493.0
2017-01-27 09:40:00,120.53,120.6,120.17,120.51,13636.0,120.53,120.6,120.17,120.51,13636.0
2017-01-27 09:50:00,120.51,120.66,120.26,120.53,25282.0,120.51,120.66,120.26,120.53,25282.0
2017-01-27 10:00:00,120.48,120.56,120.12,120.12,10869.0,120.48,120.56,120.12,120.12,10869.0
2017-01-27 10:10:00,120.07,120.13,119.65,119.68,3919.0,120.07,120.13,119.65,119.68,3919.0
2017-01-27 10:20:00,119.77,120.17,119.77,120.1,5450.0,119.77,120.17,119.77,120.1,5450.0
2017-01-27 10:30:00,120.05,120.36,119.98,119.98,12622.0,120.05,120.36,119.98,119.98,12622.0
2017-01-27 10:40:00,119.97,120.11,119.93,120.11,16916.0,119.97,120.11,119.93,120.11,16916.0
2017-01-27 10:50:00,120.15,120.47,120.12,120.38,19337.0,120.15,120.47,120.12,120.38,19337.0
2017-01-27 11:00:00,120.42,120.53,120.37,120.46,23194.0,120.42,120.53,120.37,120.46,23194.0
2017-01-27 11:10:00,120.54,120.63,120.4,120.53,13800.0,120.54,120.63,120.4,120.53,13800.0
2017-01-27 11:20:00,120.53,120.55,120.42,120.42,11401.0,120.53,120.55,120.42,120.42,11401.0
2017-01-27 11:30:00,120.43,120.72,120.42,120.65,11549.0,120.43,120.72,120.42,120.65,11549.0
2017-01-27 11:40:00,120.65,120.87,120.63,120.86,5047.0,120.65,120.87,120.63,120.86,5047.0
2017-01-27 11:50:00,120.89,121.05,120.89,120.92,8300.0,120.89,121.05,120.89,120.92,8300.0
2017-01-27 12:00:00,120.94,121.09,120.9,121.09,4160.0,120.94,121.09,120.9,121.09,4160.0
2017-01-27 12:10:00,121.1,121.23,121.1,121.18,4200.0,121.1,121.23,121.1,121.18,4200.0
2017-01-27 12:20:00,121.16,121.35,121.16,121.35,2500.0,121.16,121.35,121.16,121.35,2500.0
2017-01-27 12:30:00,121.32,121.32,121.11,121.11,4905.0,121.32,121.32,121.11,121.11,4905.0
2017-01-27 12:40:00,121.1,121.23,121.1,121.19,1704.0,121.1,121.23,121.1,121.19,1704.0
2017-01-27 12:50:00,121.19,121.28,121.15,121.28,5246.0,121.19,121.28,121.15,121.28,5246.0
2017-01-27 13:00:00,121.3,121.31,121.15,121.15,4018.0,121.3,121.31,121.15,121.15,4018.0
2017-01-27 13:10:00,121.12,121.25,121.12,121.25,2344.0,121.12,121.25,121.12,121.25,2344.0
2017-01-27 13:20:00,121.23,121.23,121.16,121.19,1998.0,121.23,121.23,121.16,121.19,1998.0
2017-01-27 13:30:00,121.22,121.25,121.11,121.17,6438.0,121.22,121.25,121.11,121.17,6438.0
2017-01-27 13:40:00,121.14,121.43,121.03,121.41,6000.0,121.14,121.43,121.03,121.41,6000.0
2017-01-27 13:50:00,121.38,121.44,121.35,121.4,5870.0,121.38,121.44,121.35,121.4,5870.0
2017-01-27 14:00:00,121.39,121.57,121.39,121.5,4828.0,121.39,121.57,121.39,121.5,4828.0
2017-01-27 14:10:00,121.51,121.6,121.42,121.55,7000.0,121.51,121.6,121.42,121.55,7000.0
2017-01-27 14:20:00,121.55,121.68,121.55,121.67,6042.0,121.55,121.68,121.55,121.67,6042.0
2017-01-27 14:30:00,121.7,121.7,121.6,121.68,9546.0,121.7,121.7,121.6,121.68,9546.0
2017-01-27 14:40:00,121.66,121.78,121.57,121.57,10067.0,121.66,121.78,121.57,121.57,10067.0
2017-01-27 14:50:00,121.55,121.6,121.51,121.59,3731.0,121.55,121.6,121.51,121.59,3731.0
2017-01-27 15:00:00,121.54,121.57,121.47,121.52,7150.0,121.54,121.57,121.47,121.52,7150.0
2017-01-27 15:10:00,121.5,121.62,121.48,121.56,11091.0,121.5,121.62,121.48,121.56,11091.0
2017-01-27 15:20:00,121.58,121.7,121.5,121.52,7041.0,121.58,121.7,121.5,121.52,7041.0
2017-01-27 15:30:00,121.52,121.6,121.5,121.57,7077.0,121.52,121.6,121.5,121.57,7077.0
2017-01-27 15:40:00,121.6,121.7,121.54,121.56,13955.0,121.6,121.7,121.54,121.56,13955.0
2017-01-27 15:50:00,121.57,121.66,121.51,121.66,60738.0,121.57,121.66,121.51,121.66,60738.0
2017-01-30 09:30:00,121.57,121.57,120.16,120.79,14300.0,121.57,121.57,120.16,120.79,14300.0
2017-01-30 09:40:00,120.98,121.29,120.51,121.02,60656.0,120.98,121.29,120.51,121.02,60656.0
2017-01-30 09:50:00,120.88,121.08,120.52,120.63,25622.0,120.88,121.08,120.52,120.63,25622.0
2017-01-30 10:00:00,120.55,120.75,120.27,120.29,21228.0,120.55,120.75,120.27,120.29,21228.0
2017-01-30 10:10:00,120.26,120.48,120.25,120.26,8380.0,120.26,120.48,120.25,120.26,8380.0
2017-01-30 10:20:00,120.3,120.56,120.25,120.48,70972.0,120.3,120.56,120.25,120.48,70972.0
2017-01-30 10:30:00,120.48,120.49,120.17,120.4,24169.0,120.48,120.49,120.17,120.4,24169.0
2017-01-30 10:40:00,120.4,120.58,120.18,120.25,13249.0,120.4,120.58,120.18,120.25,13249.0
2017-01-30 10:50:00,120.28,120.4,120.15,120.34,24719.0,120.28,120.4,120.15,120.34,24719.0
2017-01-30 11:00:00,120.33,120.48,120.17,120.45,9702.0,120.33,120.48,120.17,120.45,9702.0
2017-01-30 11:10:00,120.45,120.46,120.04,120.07,7505.0,120.45,120.46,120.04,120.07,7505.0
2017-01-30 11:20:00,120.09,120.2,119.93,120.03,21058.0,120.09,120.2,119.93,120.03,21058.0
2017-01-30 11:30:00,120.0,120.15,119.9,120.07,8936.0,120.0,120.15,119.9,120.07,8936.0
2017-01-30 11:40:00,120.12,120.2,120.05,120.17,8515.0,120.12,120.2,120.05,120.17,8515.0
2017-01-30 11:50:00,120.17,120.18,120.05,120.11,5470.0,120.17,120.18,120.05,120.11,5470.0
2017-01-30 12:00:00,120.16,120.2,120.07,120.15,6510.0,120.16,120.2,120.07,120.15,6510.0
2017-01-30 12:10:00,120.12,120.2,120.01,120.1,6894.0,120.12,120.2,120.01,120.1,6894.0
2017-01-30 12:20:00,120.1,120.2,120.1,120.14,2605.0,120.1,120.2,120.1,120.14,2605.0
2017-01-30 12:30:00,120.12,120.16,120.07,120.16,3435.0,120.12,120.16,120.07,120.16,3435.0
2017-01-30 12:40:00,120.16,120.18,120.07,120.1,5431.0,120.16,120.18,120.07,120.1,5431.0
2017-01-30 12:50:00,120.06,120.15,120.04,120.15,2300.0,120.06,120.15,120.04,120.15,2300.0
2017-01-30 13:00:00,120.15,120.18,120.11,120.12,4900.0,120.15,120.18,120.11,120.12,4900.0
2017-01-30 13:10:00,120.1,120.15,119.88,119.89,26001.0,120.1,120.15,119.88,119.89,26001.0
2017-01-30 13:20:00,119.88,119.94,119.84,119.92,12348.0,119.88,119.94,119.84,119.92,12348.0
2017-01-30 13:30:00,119.95,120.04,119.9,120.03,16721.0,119.95,120.04,119.9,120.03,16721.0
2017-01-30 13:40:00,120.04,120.11,119.97,120.1,4000.0,120.04,120.11,119.97,120.1,4000.0
2017-01-30 13:50:00,120.07,120.1,119.98,120.05,26653.0,120.07,120.1,119.98,120.05,26653.0
2017-01-30 14:00:00,120.03,120.1,119.98,120.1,8730.0,120.03,120.1,119.98,120.1,8730.0
2017-01-30 14:10:00,120.1,120.26,120.06,120.19,9602.0,120.1,120.26,120.06,120.19,9602.0
2017-01-30 14:20:00,120.2,120.58,120.18,120.46,6227.0,120.2,120.58,120.18,120.46,6227.0
2017-01-30 14:30:00,120.47,120.48,120.16,120.23,5751.0,120.47,120.48,120.16,120.23,5751.0
2017-01-30 14:40:00,120.17,120.27,120.12,120.2,4700.0,120.17,120.27,120.12,120.2,4700.0
2017-01-30 14:50:00,120.2,120.32,120.16,120.29,8201.0,120.2,120.32,120.16,120.29,8201.0
2017-01-30 15:00:00,120.28,120.31,120.15,120.16,8483.0,120.28,120.31,120.15,120.16,8483.0
2017-01-30 15:10:00,120.14,120.18,119.95,120.05,7938.0,120.14,120.18,119.95,120.05,7938.0
2017-01-30 15:20:00,120.06,120.27,120.05,120.23,10832.0,120.06,120.27,120.05,120.23,10832.0
2017-01-30 15:30:00,120.22,120.34,120.22,120.31,9261.0,120.22,120.34,120.22,120.31,9261.0
2017-01-30 15:40:00,120.31,120.4,120.3,120.33,27617.0,120.31,120.4,120.3,120.33,27617.0
2017-01-30 15:50:00,120.32,120.61,120.32,120.5,55934.0,120.32,120.61,120.32,120.5,55934.0
2017-01-31 09:30:00,120.51,121.45,120.23,121.27,12160.0,120.51,121.45,120.23,121.27,12160.0
2017-01-31 09:40:00,121.26,121.57,120.84,121.57,6400.0,121.26,121.57,120.84,121.57,6400.0
2017-01-31 09:50:00,121.57,121.57,121.09,121.32,8924.0,121.57,121.57,121.09,121.32,8924.0
2017-01-31 10:00:00,121.25,121.63,121.15,121.28,7336.0,121.25,121.63,121.15,121.28,7336.0
2017-01-31 10:10:00,121.22,121.56,121.19,121.27,13771.0,121.22,121.56,121.19,121.27,13771.0
2017-01-31 10:20:00,121.23,121.28,120.76,120.83,20927.0,121.23,121.28,120.76,120.83,20927.0
2017-01-31 10:30:00,120.76,121.61,120.76,121.46,10666.0,120.76,121.61,120.76,121.46,10666.0
2017-01-31 10:40:00,121.53,121.68,121.29,121.37,12342.0,121.53,121.68,121.29,121.37,12342.0
2017-01-31 10:50:00,121.36,121.61,121.19,121.61,15244.0,121.36,121.61,121.19,121.61,15244.0
2017-01-31 11:00:00,121.53,121.54,121.17,121.44,17746.0,121.53,121.54,121.17,121.44,17746.0
2017-01-31 11:10:00,121.49,121.8,121.49,121.75,13587.0,121.49,121.8,121.49,121.75,13587.0
2017-01-31 11:20:00,121.8,121.8,121.35,121.35,7900.0,121.8,121.8,121.35,121.35,7900.0
2017-01-31 11:30:00,121.34,121.45,121.15,121.42,9825.0,121.34,121.45,121.15,121.42,9825.0
2017-01-31 11:40:00,121.41,121.46,121.2,121.25,8200.0,121.41,121.46,121.2,121.25,8200.0
2017-01-31 11:50:00,121.22,121.6,121.22,121.47,10114.0,121.22,121.6,121.22,121.47,10114.0
2017-01-31 12:00:00,121.44,121.5,121.34,121.38,8596.0,121.44,121.5,121.34,121.38,8596.0
2017-01-31 12:10:00,121.45,121.9,121.44,121.85,10947.0,121.45,121.9,121.44,121.85,10947.0
2017-01-31 12:20:00,121.88,122.1,121.82,122.01,23622.0,121.88,122.1,121.82,122.01,23622.0
2017-01-31 12:30:00,122.02,122.02,121.62,121.73,5834.0,122.02,122.02,121.62,121.73,5834.0
2017-01-31 12:40:00,121.72,121.84,121.71,121.77,4700.0,121.72,121.84,121.71,121.77,4700.0
2017-01-31 12:50:00,121.73,121.77,121.57,121.71,6000.0,121.73,121.77,121.57,121.71,6000.0
2017-01-31 13:00:00,121.69,121.81,121.66,121.71,7362.0,121.69,121.81,121.66,121.71,7362.0
2017-01-31 13:10:00,121.72,121.93,121.64,121.88,6250.0,121.72,121.93,121.64,121.88,6250.0
2017-01-31 13:20:00,121.89,122.0,121.89,122.0,7676.0,121.89,122.0,121.89,122.0,7676.0
2017-01-31 13:30:00,121.99,121.99,121.67,121.71,10015.0,121.99,121.99,121.67,121.71,10015.0
2017-01-31 13:40:00,121.68,121.99,121.67,121.98,15708.0,121.68,121.99,121.67,121.98,15708.0
2017-01-31 13:50:00,122.0,122.09,121.83,121.84,47100.0,122.0,122.09,121.83,121.84,47100.0
2017-01-31 14:00:00,121.84,122.0,121.8,121.92,7064.0,121.84,122.0,121.8,121.92,7064.0
2017-01-31 14:10:00,121.88,122.11,121.88,122.04,12856.0,121.88,122.11,121.88,122.04,12856.0
2017-01-31 14:20:00,122.04,122.1,121.99,122.09,17952.0,122.04,122.1,121.99,122.09,17952.0
2017-01-31 14:30:00,122.09,122.09,122.0,122.08,7900.0,122.09,122.09,122.0,122.08,7900.0
2017-01-31 14:40:00,122.11,122.12,122.0,122.06,10545.0,122.11,122.12,122.0,122.06,10545.0
2017-01-31 14:50:00,122.06,122.07,121.99,122.04,9057.0,122.06,122.07,121.99,122.04,9057.0
2017-01-31 15:00:00,122.04,122.07,121.96,122.03,15846.0,122.04,122.07,121.96,122.03,15846.0
2017-01-31 15:10:00,122.04,122.07,121.98,122.03,18591.0,122.04,122.07,121.98,122.03,18591.0
2017-01-31 15:20:00,122.05,122.08,122.01,122.06,20501.0,122.05,122.08,122.01,122.06,20501.0
2017-01-31 15:30:00,122.06,122.08,122.01,122.07,29252.0,122.06,122.08,122.01,122.07,29252.0
2017-01-31 15:40:00,122.06,122.31,122.05,122.31,37587.0,122.06,122.31,122.05,122.31,37587.0
2017-01-31 15:50:00,122.31,122.47,122.18,122.33,101828.0,122.31,122.47,122.18,122.33,101828.0
2017-02-01 09:30:00,122.4,123.26,122.16,122.43,16736.0,122.4,123.26,122.16,122.43,16736.0
2017-02-01 09:40:00,122.48,123.01,122.41,122.97,5754.0,122.48,123.01,122.41,122.97,5754.0
2017-02-01 09:50:00,122.97,122.97,122.33,122.34,10825.0,122.97,122.97,122.33,122.34,10825.0
2017-02-01 10:00:00,122.42,122.52,121.96,122.03,11023.0,122.42,122.52,121.96,122.03,11023.0
2017-02-01 10:10:00,122.12,122.2,121.8,121.84,11844.0,122.12,122.2,121.8,121.84,11844.0
2017-02-01 10:20:00,121.91,122.0,121.47,121.51,11281.0,121.91,122.0,121.47,121.51,11281.0
2017-02-01 10:30:00,121.51,121.65,121.19,121.43,12989.0,121.51,121.65,121.19,121.43,12989.0
2017-02-01 10:40:00,121.43,121.69,121.33,121.43,19849.0,121.43,121.69,121.33,121.43,19849.0
2017-02-01 10:50:00,121.52,121.6,121.4,121.5,23649.0,121.52,121.6,121.4,121.5,23649.0
2017-02-01 11:00:00,121.54,121.69,121.53,121.58,10056.0,121.54,121.69,121.53,121.58,10056.0
2017-02-01 11:10:00,121.58,121.65,121.45,121.58,18316.0,121.58,121.65,121.45,121.58,18316.0
2017-02-01 11:20:00,121.57,121.79,121.51,121.79,10960.0,121.57,121.79,121.51,121.79,10960.0
2017-02-01 11:30:00,121.79,122.08,121.79,121.97,25062.0,121.79,122.08,121.79,121.97,25062.0
2017-02-01 11:40:00,121.97,122.16,121.94,122.11,30916.0,121.97,122.16,121.94,122.11,30916.0
2017-02-01 11:50:00,122.13,122.23,122.0,122.07,21804.0,122.13,122.23,122.0,122.07,21804.0
2017-02-01 12:00:00,122.04,122.21,121.95,122.21,22320.0,122.04,122.21,121.95,122.21,22320.0
2017-02-01 12:10:00,122.17,122.2,122.07,122.13,12211.0,122.17,122.2,122.07,122.13,12211.0
2017-02-01 12:20:00,122.12,122.19,122.04,122.1,24508.0,122.12,122.19,122.04,122.1,24508.0
2017-02-01 12:30:00,122.15,122.15,121.76,121.79,6609.0,122.15,122.15,121.76,121.79,6609.0
2017-02-01 12:40:00,121.81,122.05,121.78,122.01,7360.0,121.81,122.05,121.78,122.01,7360.0
2017-02-01 12:50:00,121.95,122.01,121.86,121.91,6932.0,121.95,122.01,121.86,121.91,6932.0
2017-02-01 13:00:00,121.94,122.07,121.93,122.06,6490.0,121.94,122.07,121.93,122.06,6490.0
2017-02-01 13:10:00,122.04,122.11,121.97,122.1,5300.0,122.04,122.11,121.97,122.1,5300.0
2017-02-01 13:20:00,122.09,122.12,121.87,121.9,5000.0,122.09,122.12,121.87,121.9,5000.0
2017-02-01 13:30:00,121.88,121.96,121.85,121.91,21992.0,121.88,121.96,121.85,121.91,21992.0
2017-02-01 13:40:00,121.93,122.05,121.84,121.84,40964.0,121.93,122.05,121.84,121.84,40964.0
2017-02-01 13:50:00,121.84,121.84,121.52,121.66,14261.0,121.84,121.84,121.52,121.66,14261.0
2017-02-01 14:00:00,121.6,122.0,121.5,121.92,13571.0,121.6,122.0,121.5,121.92,13571.0
2017-02-01 14:10:00,121.9,122.36,121.9,122.12,18893.0,121.9,122.36,121.9,122.12,18893.0
2017-02-01 14:20:00,122.18,122.18,121.98,122.09,10177.0,122.18,122.18,121.98,122.09,10177.0
2017-02-01 14:30:00,122.16,122.27,122.13,122.21,15259.0,122.16,122.27,122.13,122.21,15259.0
2017-02-01 14:40:00,122.2,122.2,121.9,122.13,21416.0,122.2,122.2,121.9,122.13,21416.0
2017-02-01 14:50:00,122.15,122.29,122.05,122.27,40908.0,122.15,122.29,122.05,122.27,40908.0
2017-02-01 15:00:00,122.27,122.3,122.16,122.2,20817.0,122.27,122.3,122.16,122.2,20817.0
2017-02-01 15:10:00,122.2,122.25,122.03,122.1,15795.0,122.2,122.25,122.03,122.1,15795.0
2017-02-01 15:20:00,122.09,122.54,122.06,122.54,18630.0,122.09,122.54,122.06,122.54,18630.0
2017-02-01 15:30:00,122.54,122.54,122.34,122.41,30673.0,122.54,122.54,122.34,122.41,30673.0
2017-02-01 15:40:00,122.41,122.55,122.39,122.42,35309.0,122.41,122.55,122.39,122.42,35309.0
2017-02-01 15:50:00,122.42,122.85,122.4,122.83,64468.0,122.42,122.85,122.4,122.83,64468.0
2017-02-02 09:30:00,125.5,129.55,125.02,128.42,44161.0,125.5,129.55,125.02,128.42,44161.0
2017-02-02 09:40:00,128.38,130.17,127.84,129.76,70582.0,128.38,130.17,127.84,129.76,70582.0
2017-02-02 09:50:00,129.91,131.37,129.67,131.15,95807.0,129.91,131.37,129.67,131.15,95807.0
2017-02-02 10:00:00,131.09,133.04,131.09,133.04,96751.0,131.09,133.04,131.09,133.04,96751.0
2017-02-02 10:10:00,133.04,134.65,133.02,133.33,163917.0,133.04,134.65,133.02,133.33,163917.0
2017-02-02 10:20:00,133.08,133.5,132.56,132.81,34291.0,133.08,133.5,132.56,132.81,34291.0
2017-02-02 10:30:00,132.81,133.37,131.93,132.25,41999.0,132.81,133.37,131.93,132.25,41999.0
2017-02-02 10:40:00,132.11,133.48,131.9,133.48,54447.0,132.11,133.48,131.9,133.48,54447.0
2017-02-02 10:50:00,133.42,133.97,132.89,133.7,44735.0,133.42,133.97,132.89,133.7,44735.0
2017-02-02 11:00:00,133.69,134.46,133.69,134.0,68489.0,133.69,134.46,133.69,134.0,68489.0
2017-02-02 11:10:00,134.01,134.75,134.0,134.05,36404.0,134.01,134.75,134.0,134.05,36404.0
2017-02-02 11:20:00,134.02,134.27,133.98,134.04,75779.0,134.02,134.27,133.98,134.04,75779.0
2017-02-02 11:30:00,134.03,134.54,133.43,134.26,109003.0,134.03,134.54,133.43,134.26,109003.0
2017-02-02 11:40:00,134.26,135.13,134.26,134.85,85859.0,134.26,135.13,134.26,134.85,85859.0
2017-02-02 11:50:00,134.84,135.49,134.62,135.21,47874.0,134.84,135.49,134.62,135.21,47874.0
2017-02-02 12:00:00,135.22,135.32,134.63,135.28,34349.0,135.22,135.32,134.63,135.28,34349.0
2017-02-02 12:10:00,135.21,135.74,135.21,135.35,24420.0,135.21,135.74,135.21,135.35,24420.0
2017-02-02 12:20:00,135.45,136.16,135.24,135.69,27039.0,135.45,136.16,135.24,135.69,27039.0
2017-02-02 12:30:00,135.71,135.71,135.19,135.19,20189.0,135.71,135.71,135.19,135.19,20189.0
2017-02-02 12:40:00,135.16,135.19,134.83,135.19,23680.0,135.16,135.19,134.83,135.19,23680.0
2017-02-02 12:50:00,135.16,135.17,134.88,134.93,24027.0,135.16,135.17,134.88,134.93,24027.0
2017-02-02 13:00:00,134.82,135.18,134.82,135.16,13797.0,134.82,135.18,134.82,135.16,13797.0
2017-02-02 13:10:00,135.16,135.24,135.0,135.16,27564.0,135.16,135.24,135.0,135.16,27564.0
2017-02-02 13:20:00,135.05,135.19,134.85,135.11,25553.0,135.05,135.19,134.85,135.11,25553.0
2017-02-02 13:30:00,135.08,135.44,135.02,135.41,20385.0,135.08,135.44,135.02,135.41,20385.0
2017-02-02 13:40:00,135.44,136.8,135.43,136.25,44655.0,135.44,136.8,135.43,136.25,44655.0
2017-02-02 13:50:00,136.21,137.48,136.11,136.8,73042.0,136.21,137.48,136.11,136.8,73042.0
2017-02-02 14:00:00,136.8,137.62,136.77,137.05,31152.0,136.8,137.62,136.77,137.05,31152.0
2017-02-02 14:10:00,137.03,137.4,136.99,137.09,21638.0,137.03,137.4,136.99,137.09,21638.0
2017-02-02 14:20:00,137.03,138.23,137.03,137.96,57124.0,137.03,138.23,137.03,137.96,57124.0
2017-02-02 14:30:00,137.95,138.71,137.89,138.39,51079.0,137.95,138.71,137.89,138.39,51079.0
2017-02-02 14:40:00,138.43,139.15,138.28,138.77,43482.0,138.43,139.15,138.28,138.77,43482.0
2017-02-02 14:50:00,138.7,139.4,138.45,138.9,68690.0,138.7,139.4,138.45,138.9,68690.0
2017-02-02 15:00:00,138.92,139.48,138.64,139.24,55880.0,138.92,139.48,138.64,139.24,55880.0
2017-02-02 15:10:00,139.23,139.85,139.09,139.85,51665.0,139.23,139.85,139.09,139.85,51665.0
2017-02-02 15:20:00,139.72,139.9,139.27,139.35,56115.0,139.72,139.9,139.27,139.35,56115.0
2017-02-02 15:30:00,139.38,139.76,139.33,139.34,75826.0,139.38,139.76,139.33,139.34,75826.0
2017-02-02 15:40:00,139.33,139.4,138.36,138.81,140330.0,139.33,139.4,138.36,138.81,140330.0
2017-02-02 15:50:00,138.8,139.14,138.49,139.07,202961.0,138.8,139.14,138.49,139.07,202961.0
2017-02-03 09:30:00,139.53,141.41,138.52,141.23,104378.0,139.53,141.41,138.52,141.23,104378.0
2017-02-03 09:40:00,141.1,142.86,140.23,140.92,67117.0,141.1,142.86,140.23,140.92,67117.0
2017-02-03 09:50:00,140.92,140.95,139.08,139.3,48941.0,140.92,140.95,139.08,139.3,48941.0
2017-02-03 10:00:00,139.3,140.72,138.67,140.69,50003.0,139.3,140.72,138.67,140.69,50003.0
2017-02-03 10:10:00,140.7,140.7,139.77,140.68,25289.0,140.7,140.7,139.77,140.68,25289.0
2017-02-03 10:20:00,140.59,140.61,139.62,139.62,42076.0,140.59,140.61,139.62,139.62,42076.0
2017-02-03 10:30:00,139.63,139.72,138.73,139.41,74091.0,139.63,139.72,138.73,139.41,74091.0
2017-02-03 10:40:00,139.41,139.56,138.81,139.25,66396.0,139.41,139.56,138.81,139.25,66396.0
2017-02-03 10:50:00,139.28,139.38,138.8,139.06,51953.0,139.28,139.38,138.8,139.06,51953.0
2017-02-03 11:00:00,139.11,140.11,139.11,139.9,52292.0,139.11,140.11,139.11,139.9,52292.0
2017-02-03 11:10:00,139.9,139.9,139.3,139.55,25562.0,139.9,139.9,139.3,139.55,25562.0
2017-02-03 11:20:00,139.57,140.66,139.55,140.23,37471.0,139.57,140.66,139.55,140.23,37471.0
2017-02-03 11:30:00,140.25,140.27,139.68,139.75,27075.0,140.25,140.27,139.68,139.75,27075.0
2017-02-03 11:40:00,139.75,140.2,139.31,140.2,25918.0,139.75,140.2,139.31,140.2,25918.0
2017-02-03 11:50:00,140.24,140.7,140.12,140.7,20201.0,140.24,140.7,140.12,140.7,20201.0
2017-02-03 12:00:00,140.67,140.82,140.12,140.69,17685.0,140.67,140.82,140.12,140.69,17685.0
2017-02-03 12:10:00,140.67,141.34,140.56,141.34,23549.0,140.67,141.34,140.56,141.34,23549.0
2017-02-03 12:20:00,141.25,141.31,140.94,141.24,8358.0,141.25,141.31,140.94,141.24,8358.0
2017-02-03 12:30:00,141.21,141.66,141.21,141.66,16325.0,141.21,141.66,141.21,141.66,16325.0
2017-02-03 12:40:00,141.66,141.99,141.27,141.82,22100.0,141.66,141.99,141.27,141.82,22100.0
2017-02-03 12:50:00,141.77,142.14,141.58,142.02,16135.0,141.77,142.14,141.58,142.02,16135.0
2017-02-03 13:00:00,142.0,142.0,141.6,141.6,14078.0,142.0,142.0,141.6,141.6,14078.0
2017-02-03 13:10:00,141.61,141.94,141.29,141.94,15914.0,141.61,141.94,141.29,141.94,15914.0
2017-02-03 13:20:00,141.96,141.96,141.49,141.53,19920.0,141.96,141.96,141.49,141.53,19920.0
2017-02-03 13:30:00,141.59,141.59,141.25,141.41,14217.0,141.59,141.59,141.25,141.41,14217.0
2017-02-03 13:40:00,141.44,141.48,141.07,141.09,17947.0,141.44,141.48,141.07,141.09,17947.0
2017-02-03 13:50:00,141.11,141.32,141.04,141.16,13594.0,141.11,141.32,141.04,141.16,13594.0
2017-02-03 14:00:00,141.16,141.32,141.03,141.32,18153.0,141.16,141.32,141.03,141.32,18153.0
2017-02-03 14:10:00,141.35,141.91,141.34,141.81,23097.0,141.35,141.91,141.34,141.81,23097.0
2017-02-03 14:20:00,141.91,142.37,141.75,142.19,30271.0,141.91,142.37,141.75,142.19,30271.0
2017-02-03 14:30:00,142.24,142.32,141.94,142.13,28524.0,142.24,142.32,141.94,142.13,28524.0
2017-02-03 14:40:00,142.1,142.4,142.08,142.18,23132.0,142.1,142.4,142.08,142.18,23132.0
2017-02-03 14:50:00,142.17,142.17,141.82,141.97,10329.0,142.17,142.17,141.82,141.97,10329.0
2017-02-03 15:00:00,141.94,141.96,141.74,141.79,29825.0,141.94,141.96,141.74,141.79,29825.0
2017-02-03 15:10:00,141.8,142.24,141.8,142.12,26064.0,141.8,142.24,141.8,142.12,26064.0
2017-02-03 15:20:00,142.15,142.39,142.02,142.39,23802.0,142.15,142.39,142.02,142.39,23802.0
2017-02-03 15:30:00,142.39,142.45,141.78,141.85,47377.0,142.39,142.45,141.78,141.85,47377.0
2017-02-03 15:40:00,141.84,142.43,141.84,142.41,49268.0,141.84,142.43,141.84,142.41,49268.0
2017-02-03 15:50:00,142.39,142.4,141.86,142.05,93528.0,142.39,142.4,141.86,142.05,93528.0
2017-02-06 09:30:00,142.0,142.32,140.27,140.65,32295.0,142.0,142.32,140.27,140.65,32295.0
2017-02-06 09:40:00,140.67,140.78,140.21,140.35,20946.0,140.67,140.78,140.21,140.35,20946.0
2017-02-06 09:50:00,140.38,141.42,140.38,140.65,13737.0,140.38,141.42,140.38,140.65,13737.0
2017-02-06 10:00:00,140.75,140.92,140.34,140.7,26813.0,140.75,140.92,140.34,140.7,26813.0
2017-02-06 10:10:00,140.6,140.76,140.45,140.55,33229.0,140.6,140.76,140.45,140.55,33229.0
2017-02-06 10:20:00,140.56,141.03,140.56,140.82,43973.0,140.56,141.03,140.56,140.82,43973.0
2017-02-06 10:30:00,140.84,141.41,140.84,141.38,18102.0,140.84,141.41,140.84,141.38,18102.0
2017-02-06 10:40:00,141.34,141.45,140.77,140.8,24189.0,141.34,141.45,140.77,140.8,24189.0
2017-02-06 10:50:00,140.82,141.04,140.7,140.7,17194.0,140.82,141.04,140.7,140.7,17194.0
2017-02-06 11:00:00,140.72,141.3,140.71,141.06,21928.0,140.72,141.3,140.71,141.06,21928.0
2017-02-06 11:10:00,141.03,141.34,141.03,141.13,20612.0,141.03,141.34,141.03,141.13,20612.0
2017-02-06 11:20:00,141.13,141.33,141.03,141.1,14694.0,141.13,141.33,141.03,141.1,14694.0
2017-02-06 11:30:00,141.05,141.26,140.99,141.0,20556.0,141.05,141.26,140.99,141.0,20556.0
2017-02-06 11:40:00,140.99,141.49,140.98,141.45,12893.0,140.99,141.49,140.98,141.45,12893.0
2017-02-06 11:50:00,141.47,141.56,141.41,141.44,11295.0,141.47,141.56,141.41,141.44,11295.0
2017-02-06 12:00:00,141.43,141.48,141.21,141.34,16247.0,141.43,141.48,141.21,141.34,16247.0
2017-02-06 12:10:00,141.39,141.49,141.19,141.32,12922.0,141.39,141.49,141.19,141.32,12922.0
2017-02-06 12:20:00,141.35,141.39,141.24,141.31,8945.0,141.35,141.39,141.24,141.31,8945.0
2017-02-06 12:30:00,141.32,141.37,141.15,141.28,51849.0,141.32,141.37,141.15,141.28,51849.0
2017-02-06 12:40:00,141.31,141.56,141.28,141.39,18205.0,141.31,141.56,141.28,141.39,18205.0
2017-02-06 12:50:00,141.39,141.49,141.24,141.3,9374.0,141.39,141.49,141.24,141.3,9374.0
2017-02-06 13:00:00,141.31,141.5,141.16,141.42,15322.0,141.31,141.5,141.16,141.42,15322.0
2017-02-06 13:10:00,141.43,141.59,141.31,141.37,7264.0,141.43,141.59,141.31,141.37,7264.0
2017-02-06 13:20:00,141.37,141.45,141.3,141.38,5340.0,141.37,141.45,141.3,141.38,5340.0
2017-02-06 13:30:00,141.37,141.54,141.2,141.49,47510.0,141.37,141.54,141.2,141.49,47510.0
2017-02-06 13:40:00,141.47,141.66,141.4,141.48,13899.0,141.47,141.66,141.4,141.48,13899.0
2017-02-06 13:50:00,141.47,141.56,141.26,141.29,18031.0,141.47,141.56,141.26,141.29,18031.0
2017-02-06 14:00:00,141.3,141.3,141.1,141.11,14988.0,141.3,141.3,141.1,141.11,14988.0
2017-02-06 14:10:00,141.13,141.13,140.98,141.04,18171.0,141.13,141.13,140.98,141.04,18171.0
2017-02-06 14:20:00,141.05,141.18,140.98,141.18,12972.0,141.05,141.18,140.98,141.18,12972.0
2017-02-06 14:30:00,141.21,141.31,141.17,141.21,6000.0,141.21,141.31,141.17,141.21,6000.0
2017-02-06 14:40:00,141.28,141.31,141.19,141.19,8246.0,141.28,141.31,141.19,141.19,8246.0
2017-02-06 14:50:00,141.17,141.19,140.95,141.0,29493.0,141.17,141.19,140.95,141.0,29493.0
2017-02-06 15:00:00,141.01,141.5,141.01,141.36,17920.0,141.01,141.5,141.01,141.36,17920.0
2017-02-06 15:10:00,141.37,141.38,141.06,141.25,28322.0,141.37,141.38,141.06,141.25,28322.0
2017-02-06 15:20:00,141.25,141.31,141.22,141.23,14783.0,141.25,141.31,141.22,141.23,14783.0
2017-02-06 15:30:00,141.22,141.33,141.12,141.33,30110.0,141.22,141.33,141.12,141.33,30110.0
2017-02-06 15:40:00,141.34,141.52,141.33,141.45,32284.0,141.34,141.52,141.33,141.45,32284.0
2017-02-06 15:50:00,141.45,142.04,141.43,142.01,136025.0,141.45,142.04,141.43,142.01,136025.0
2017-02-07 09:30:00,142.23,142.9,141.79,142.06,11590.0,142.23,142.9,141.79,142.06,11590.0
2017-02-07 09:40:00,142.02,142.8,142.01,142.67,12589.0,142.02,142.8,142.01,142.67,12589.0
2017-02-07 09:50:00,142.8,142.85,142.36,142.5,10621.0,142.8,142.85,142.36,142.5,10621.0
2017-02-07 10:00:00,142.62,143.47,142.62,143.31,17176.0,142.62,143.47,142.62,143.31,17176.0
2017-02-07 10:10:00,143.25,143.25,142.66,142.8,22454.0,143.25,143.25,142.66,142.8,22454.0
2017-02-07 10:20:00,142.84,142.92,142.43,142.71,19124.0,142.84,142.92,142.43,142.71,19124.0
2017-02-07 10:30:00,142.64,143.03,142.64,143.03,25819.0,142.64,143.03,142.64,143.03,25819.0
2017-02-07 10:40:00,143.03,143.14,142.87,142.97,11609.0,143.03,143.14,142.87,142.97,11609.0
2017-02-07 10:50:00,143.02,143.05,142.79,142.84,17320.0,143.02,143.05,142.79,142.84,17320.0
2017-02-07 11:00:00,142.89,142.9,142.57,142.6,10796.0,142.89,142.9,142.57,142.6,10796.0
2017-02-07 11:10:00,142.59,142.92,142.58,142.73,13073.0,142.59,142.92,142.58,142.73,13073.0
2017-02-07 11:20:00,142.58,142.88,142.58,142.88,10377.0,142.58,142.88,142.58,142.88,10377.0
2017-02-07 11:30:00,142.88,143.05,142.88,143.05,14211.0,142.88,143.05,142.88,143.05,14211.0
2017-02-07 11:40:00,143.03,143.26,143.0,143.18,8500.0,143.03,143.26,143.0,143.18,8500.0
2017-02-07 11:50:00,143.18,143.28,143.1,143.19,9102.0,143.18,143.28,143.1,143.19,9102.0
2017-02-07 12:00:00,143.2,143.32,143.1,143.12,6854.0,143.2,143.32,143.1,143.12,6854.0
2017-02-07 12:10:00,143.11,143.27,143.11,143.26,11970.0,143.11,143.27,143.11,143.26,11970.0
2017-02-07 12:20:00,143.21,143.25,142.96,142.96,14077.0,143.21,143.25,142.96,142.96,14077.0
2017-02-07 12:30:00,142.92,143.13,142.91,143.13,11019.0,142.92,143.13,142.91,143.13,11019.0
2017-02-07 12:40:00,143.11,143.12,142.86,142.96,12032.0,143.11,143.12,142.86,142.96,12032.0
2017-02-07 12:50:00,143.0,143.1,142.92,143.02,9228.0,143.0,143.1,142.92,143.02,9228.0
2017-02-07 13:00:00,142.98,143.04,142.82,142.82,20644.0,142.98,143.04,142.82,142.82,20644.0
2017-02-07 13:10:00,142.86,143.01,142.81,143.0,10755.0,142.86,143.01,142.81,143.0,10755.0
2017-02-07 13:20:00,143.0,143.02,142.89,142.93,24374.0,143.0,143.02,142.89,142.93,24374.0
2017-02-07 13:30:00,142.92,143.01,142.89,143.01,38580.0,142.92,143.01,142.89,143.01,38580.0
2017-02-07 13:40:00,143.01,143.03,142.94,143.01,26956.0,143.01,143.03,142.94,143.01,26956.0
2017-02-07 13:50:00,143.01,143.06,142.96,143.03,14312.0,143.01,143.06,142.96,143.03,14312.0
2017-02-07 14:00:00,143.0,143.18,142.98,143.17,12200.0,143.0,143.18,142.98,143.17,12200.0
2017-02-07 14:10:00,143.1,143.14,142.82,142.85,10915.0,143.1,143.14,142.82,142.85,10915.0
2017-02-07 14:20:00,142.82,142.9,142.71,142.87,12347.0,142.82,142.9,142.71,142.87,12347.0
2017-02-07 14:30:00,142.88,143.01,142.87,143.0,15303.0,142.88,143.01,142.87,143.0,15303.0
2017-02-07 14:40:00,142.99,143.06,142.95,142.99,20528.0,142.99,143.06,142.95,142.99,20528.0
2017-02-07 14:50:00,143.0,143.07,142.92,142.92,8712.0,143.0,143.07,142.92,142.92,8712.0
2017-02-07 15:00:00,142.88,143.02,142.86,142.97,12461.0,142.88,143.02,142.86,142.97,12461.0
2017-02-07 15:10:00,142.97,143.0,142.85,142.9,20744.0,142.97,143.0,142.85,142.9,20744.0
2017-02-07 15:20:00,142.9,142.98,142.83,142.96,18343.0,142.9,142.98,142.83,142.96,18343.0
2017-02-07 15:30:00,142.96,142.97,142.79,142.88,30753.0,142.96,142.97,142.79,142.88,30753.0
2017-02-07 15:40:00,142.88,142.9,142.77,142.86,34669.0,142.88,142.9,142.77,142.86,34669.0
2017-02-07 15:50:00,142.87,143.16,142.86,143.13,58211.0,142.87,143.16,142.86,143.13,58211.0
2017-02-08 09:30:00,142.83,143.09,141.38,142.11,25015.0,142.83,143.09,141.38,142.11,25015.0
2017-02-08 09:40:00,142.21,142.4,141.63,142.04,20385.0,142.21,142.4,141.63,142.04,20385.0
2017-02-08 09:50:00,142.0,142.23,141.73,142.22,36339.0,142.0,142.23,141.73,142.22,36339.0
2017-02-08 10:00:00,142.33,142.62,141.96,142.23,22227.0,142.33,142.62,141.96,142.23,22227.0
2017-02-08 10:10:00,142.24,142.33,141.77,141.99,7106.0,142.24,142.33,141.77,141.99,7106.0
2017-02-08 10:20:00,141.95,142.3,141.84,141.88,21291.0,141.95,142.3,141.84,141.88,21291.0
2017-02-08 10:30:00,141.89,142.1,141.86,141.96,41873.0,141.89,142.1,141.86,141.96,41873.0
2017-02-08 10:40:00,142.02,142.21,141.8,141.99,105565.0,142.02,142.21,141.8,141.99,105565.0
2017-02-08 10:50:00,141.95,142.03,141.39,141.84,14254.0,141.95,142.03,141.39,141.84,14254.0
2017-02-08 11:00:00,141.86,142.08,141.73,141.96,55984.0,141.86,142.08,141.73,141.96,55984.0
2017-02-08 11:10:00,141.91,142.36,141.85,141.85,24758.0,141.91,142.36,141.85,141.85,24758.0
2017-02-08 11:20:00,141.9,141.93,141.58,141.64,19313.0,141.9,141.93,141.58,141.64,19313.0
2017-02-08 11:30:00,141.58,141.67,141.47,141.61,11535.0,141.58,141.67,141.47,141.61,11535.0
2017-02-08 11:40:00,141.6,141.82,141.52,141.55,15310.0,141.6,141.82,141.52,141.55,15310.0
2017-02-08 11:50:00,141.54,141.62,141.26,141.56,13650.0,141.54,141.62,141.26,141.56,13650.0
2017-02-08 12:00:00,141.59,141.95,141.59,141.95,17949.0,141.59,141.95,141.59,141.95,17949.0
2017-02-08 12:10:00,141.94,142.17,141.89,142.17,22786.0,141.94,142.17,141.89,142.17,22786.0
2017-02-08 12:20:00,142.17,142.28,142.0,142.01,22551.0,142.17,142.28,142.0,142.01,22551.0
2017-02-08 12:30:00,142.0,142.09,141.93,141.96,11488.0,142.0,142.09,141.93,141.96,11488.0
2017-02-08 12:40:00,141.91,142.01,141.76,141.93,8956.0,141.91,142.01,141.76,141.93,8956.0
2017-02-08 12:50:00,141.95,142.03,141.82,141.95,12112.0,141.95,142.03,141.82,141.95,12112.0
2017-02-08 13:00:00,141.97,142.05,141.89,141.98,10786.0,141.97,142.05,141.89,141.98,10786.0
2017-02-08 13:10:00,141.98,142.01,141.83,141.83,7400.0,141.98,142.01,141.83,141.83,7400.0
2017-02-08 13:20:00,141.89,141.96,141.72,141.75,12924.0,141.89,141.96,141.72,141.75,12924.0
2017-02-08 13:30:00,141.75,141.89,141.69,141.84,9178.0,141.75,141.89,141.69,141.84,9178.0
2017-02-08 13:40:00,141.81,141.87,141.35,141.53,20326.0,141.81,141.87,141.35,141.53,20326.0
2017-02-08 13:50:00,141.53,141.65,141.5,141.61,20441.0,141.53,141.65,141.5,141.61,20441.0
2017-02-08 14:00:00,141.61,141.83,141.59,141.78,50082.0,141.61,141.83,141.59,141.78,50082.0
2017-02-08 14:10:00,141.78,141.83,141.5,141.8,100124.0,141.78,141.83,141.5,141.8,100124.0
2017-02-08 14:20:00,141.81,141.89,141.57,141.73,21546.0,141.81,141.89,141.57,141.73,21546.0
2017-02-08 14:30:00,141.69,141.8,141.55,141.6,13262.0,141.69,141.8,141.55,141.6,13262.0
2017-02-08 14:40:00,141.58,141.71,141.57,141.67,6195.0,141.58,141.71,141.57,141.67,6195.0
2017-02-08 14:50:00,141.72,141.74,141.66,141.69,9292.0,141.72,141.74,141.66,141.69,9292.0
2017-02-08 15:00:00,141.67,141.76,141.59,141.69,16316.0,141.67,141.76,141.59,141.69,16316.0
2017-02-08 15:10:00,141.68,141.72,141.17,141.24,22774.0,141.68,141.72,141.17,141.24,22774.0
2017-02-08 15:20:00,141.25,141.26,141.01,141.1,28697.0,141.25,141.26,141.01,141.1,28697.0
2017-02-08 15:30:00,141.12,141.35,141.04,141.33,31333.0,141.12,141.35,141.04,141.33,31333.0
2017-02-08 15:40:00,141.35,141.35,141.17,141.3,55475.0,141.35,141.35,141.17,141.3,55475.0
2017-02-08 15:50:00,141.3,141.31,141.0,141.16,103199.0,141.3,141.31,141.0,141.16,103199.0
2017-02-09 09:30:00,141.39,142.47,141.32,141.39,16894.0,141.39,142.47,141.32,141.39,16894.0
2017-02-09 09:40:00,141.39,141.8,141.18,141.71,13917.0,141.39,141.8,141.18,141.71,13917.0
2017-02-09 09:50:00,141.75,141.84,141.2,141.2,12679.0,141.75,141.84,141.2,141.2,12679.0
2017-02-09 10:00:00,141.22,141.37,140.86,141.34,22836.0,141.22,141.37,140.86,141.34,22836.0
2017-02-09 10:10:00,141.19,141.55,141.15,141.46,15387.0,141.19,141.55,141.15,141.46,15387.0
2017-02-09 10:20:00,141.49,141.71,141.22,141.68,34098.0,141.49,141.71,141.22,141.68,34098.0
2017-02-09 10:30:00,141.67,141.79,141.55,141.59,9800.0,141.67,141.79,141.55,141.59,9800.0
2017-02-09 10:40:00,141.65,141.65,141.33,141.52,18022.0,141.65,141.65,141.33,141.52,18022.0
2017-02-09 10:50:00,141.49,141.58,141.39,141.57,10476.0,141.49,141.58,141.39,141.57,10476.0
2017-02-09 11:00:00,141.55,141.75,141.55,141.7,11752.0,141.55,141.75,141.55,141.7,11752.0
2017-02-09 11:10:00,141.68,142.15,141.61,142.1,12598.0,141.68,142.15,141.61,142.1,12598.0
2017-02-09 11:20:00,142.08,142.12,141.84,141.84,25535.0,142.08,142.12,141.84,141.84,25535.0
2017-02-09 11:30:00,141.88,142.15,141.75,142.08,12674.0,141.88,142.15,141.75,142.08,12674.0
2017-02-09 11:40:00,142.12,142.12,141.78,141.82,11280.0,142.12,142.12,141.78,141.82,11280.0
2017-02-09 11:50:00,141.94,141.94,141.36,141.56,14744.0,141.94,141.94,141.36,141.56,14744.0
2017-02-09 12:00:00,141.61,141.63,141.47,141.56,6319.0,141.61,141.63,141.47,141.56,6319.0
2017-02-09 12:10:00,141.56,141.75,141.43,141.54,10174.0,141.56,141.75,141.43,141.54,10174.0
2017-02-09 12:20:00,141.46,141.46,141.27,141.27,3968.0,141.46,141.46,141.27,141.27,3968.0
2017-02-09 12:30:00,141.29,141.37,141.27,141.32,4661.0,141.29,141.37,141.27,141.32,4661.0
2017-02-09 12:40:00,141.36,141.5,141.27,141.5,5479.0,141.36,141.5,141.27,141.5,5479.0
2017-02-09 12:50:00,141.54,141.54,141.34,141.36,14824.0,141.54,141.54,141.34,141.36,14824.0
2017-02-09 13:00:00,141.32,141.53,141.3,141.45,11528.0,141.32,141.53,141.3,141.45,11528.0
2017-02-09 13:10:00,141.44,141.62,141.42,141.55,6609.0,141.44,141.62,141.42,141.55,6609.0
2017-02-09 13:20:00,141.54,141.64,141.48,141.62,8793.0,141.54,141.64,141.48,141.62,8793.0
2017-02-09 13:30:00,141.58,141.61,141.24,141.26,16816.0,141.58,141.61,141.24,141.26,16816.0
2017-02-09 13:40:00,141.24,141.36,141.2,141.23,33514.0,141.24,141.36,141.2,141.23,33514.0
2017-02-09 13:50:00,141.25,141.33,141.13,141.32,12515.0,141.25,141.33,141.13,141.32,12515.0
2017-02-09 14:00:00,141.29,141.56,141.25,141.54,13445.0,141.29,141.56,141.25,141.54,13445.0
2017-02-09 14:10:00,141.53,141.96,141.51,141.77,21961.0,141.53,141.96,141.51,141.77,21961.0
2017-02-09 14:20:00,141.7,141.95,141.7,141.81,6500.0,141.7,141.95,141.7,141.81,6500.0
2017-02-09 14:30:00,141.87,142.26,141.85,142.26,10393.0,141.87,142.26,141.85,142.26,10393.0
2017-02-09 14:40:00,142.25,142.35,142.17,142.27,7475.0,142.25,142.35,142.17,142.27,7475.0
2017-02-09 14:50:00,142.28,142.54,142.25,142.44,4191.0,142.28,142.54,142.25,142.44,4191.0
2017-02-09 15:00:00,142.4,142.42,142.11,142.16,8716.0,142.4,142.42,142.11,142.16,8716.0
2017-02-09 15:10:00,142.17,142.31,142.04,142.06,15000.0,142.17,142.31,142.04,142.06,15000.0
2017-02-09 15:20:00,142.07,142.07,141.78,141.97,9639.0,142.07,142.07,141.78,141.97,9639.0
2017-02-09 15:30:00,141.97,142.0,141.85,142.0,9318.0,141.97,142.0,141.85,142.0,9318.0
2017-02-09 15:40:00,141.99,142.06,141.91,141.95,13600.0,141.99,142.06,141.91,141.95,13600.0
2017-02-09 15:50:00,141.97,142.25,141.97,142.12,74931.0,141.97,142.25,141.97,142.12,74931.0
2017-02-10 09:30:00,142.07,142.32,141.54,142.32,6713.0,142.07,142.32,141.54,142.32,6713.0
2017-02-10 09:40:00,142.13,142.13,141.6,142.08,7230.0,142.13,142.13,141.6,142.08,7230.0
2017-02-10 09:50:00,141.94,142.02,141.49,141.74,9008.0,141.94,142.02,141.49,141.74,9008.0
2017-02-10 10:00:00,141.83,141.9,141.66,141.9,2349.0,141.83,141.9,141.66,141.9,2349.0
2017-02-10 10:10:00,141.75,142.2,141.75,142.2,3950.0,141.75,142.2,141.75,142.2,3950.0
2017-02-10 10:20:00,142.12,142.51,142.12,142.37,4804.0,142.12,142.51,142.12,142.37,4804.0
2017-02-10 10:30:00,142.36,142.45,142.23,142.27,6931.0,142.36,142.45,142.23,142.27,6931.0
2017-02-10 10:40:00,142.23,142.32,142.06,142.29,5407.0,142.23,142.32,142.06,142.29,5407.0
2017-02-10 10:50:00,142.17,142.28,142.07,142.16,5117.0,142.17,142.28,142.07,142.16,5117.0
2017-02-10 11:00:00,142.18,142.18,141.95,141.95,2690.0,142.18,142.18,141.95,141.95,2690.0
2017-02-10 11:10:00,141.94,142.04,141.93,141.97,12163.0,141.94,142.04,141.93,141.97,12163.0
2017-02-10 11:20:00,141.94,141.94,141.81,141.82,4600.0,141.94,141.94,141.81,141.82,4600.0
2017-02-10 11:30:00,141.83,142.02,141.83,142.0,3200.0,141.83,142.02,141.83,142.0,3200.0
2017-02-10 11:40:00,141.96,142.1,141.94,141.95,5700.0,141.96,142.1,141.94,141.95,5700.0
2017-02-10 11:50:00,141.97,142.02,141.93,142.0,4564.0,141.97,142.02,141.93,142.0,4564.0
2017-02-10 12:00:00,141.99,142.03,141.85,141.95,10501.0,141.99,142.03,141.85,141.95,10501.0
2017-02-10 12:10:00,141.99,142.1,141.93,142.01,9049.0,141.99,142.1,141.93,142.01,9049.0
2017-02-10 12:20:00,141.98,142.02,141.93,141.94,5875.0,141.98,142.02,141.93,141.94,5875.0
2017-02-10 12:30:00,141.96,141.99,141.77,141.84,9632.0,141.96,141.99,141.77,141.84,9632.0
2017-02-10 12:40:00,141.87,141.87,141.61,141.61,6500.0,141.87,141.87,141.61,141.61,6500.0
2017-02-10 12:50:00,141.65,141.69,141.51,141.65,7500.0,141.65,141.69,141.51,141.65,7500.0
2017-02-10 13:00:00,141.67,141.79,141.62,141.79,4108.0,141.67,141.79,141.62,141.79,4108.0
2017-02-10 13:10:00,141.79,141.79,141.59,141.7,9764.0,141.79,141.79,141.59,141.7,9764.0
2017-02-10 13:20:00,141.73,141.83,141.72,141.8,14160.0,141.73,141.83,141.72,141.8,14160.0
2017-02-10 13:30:00,141.78,141.96,141.74,141.94,5582.0,141.78,141.96,141.74,141.94,5582.0
2017-02-10 13:40:00,141.96,142.14,141.95,142.09,7000.0,141.96,142.14,141.95,142.09,7000.0
2017-02-10 13:50:00,142.13,142.22,141.92,141.99,19669.0,142.13,142.22,141.92,141.99,19669.0
2017-02-10 14:00:00,141.98,142.04,141.96,141.97,9120.0,141.98,142.04,141.96,141.97,9120.0
2017-02-10 14:10:00,141.99,142.05,141.97,141.97,3450.0,141.99,142.05,141.97,141.97,3450.0
2017-02-10 14:20:00,142.01,142.07,141.99,142.03,5242.0,142.01,142.07,141.99,142.03,5242.0
2017-02-10 14:30:00,142.03,142.06,141.98,142.02,3750.0,142.03,142.06,141.98,142.02,3750.0
2017-02-10 14:40:00,142.0,142.0,141.82,141.94,2750.0,142.0,142.0,141.82,141.94,2750.0
2017-02-10 14:50:00,141.87,141.87,141.7,141.72,3542.0,141.87,141.87,141.7,141.72,3542.0
2017-02-10 15:00:00,141.71,141.86,141.71,141.86,2459.0,141.71,141.86,141.71,141.86,2459.0
2017-02-10 15:10:00,141.85,141.9,141.78,141.88,4290.0,141.85,141.9,141.78,141.88,4290.0
2017-02-10 15:20:00,141.88,141.88,141.8,141.83,5939.0,141.88,141.88,141.8,141.83,5939.0
2017-02-10 15:30:00,141.83,141.96,141.81,141.89,8248.0,141.83,141.96,141.81,141.89,8248.0
2017-02-10 15:40:00,141.91,141.97,141.9,141.93,7009.0,141.91,141.97,141.9,141.93,7009.0
2017-02-10 15:50:00,141.94,142.05,141.82,141.82,35215.0,141.94,142.05,141.82,141.82,35215.0
2017-02-13 09:30:00,142.73,142.9,142.3,142.59,16765.0,142.73,142.9,142.3,142.59,16765.0
2017-02-13 09:40:00,142.59,142.73,142.29,142.29,13550.0,142.59,142.73,142.29,142.29,13550.0
2017-02-13 09:50:00,142.3,142.47,142.06,142.46,15549.0,142.3,142.47,142.06,142.46,15549.0
2017-02-13 10:00:00,142.47,142.6,142.24,142.24,7000.0,142.47,142.6,142.24,142.24,7000.0
2017-02-13 10:10:00,142.32,142.53,142.29,142.29,5300.0,142.32,142.53,142.29,142.29,5300.0
2017-02-13 10:20:00,142.26,142.5,142.18,142.49,4429.0,142.26,142.5,142.18,142.49,4429.0
2017-02-13 10:30:00,142.49,142.5,141.9,141.9,4965.0,142.49,142.5,141.9,141.9,4965.0
2017-02-13 10:40:00,141.97,142.22,141.96,142.07,6142.0,141.97,142.22,141.96,142.07,6142.0
2017-02-13 10:50:00,142.07,142.18,141.98,142.17,10608.0,142.07,142.18,141.98,142.17,10608.0
2017-02-13 11:00:00,142.21,142.31,141.95,141.97,12320.0,142.21,142.31,141.95,141.97,12320.0
2017-02-13 11:10:00,141.95,141.97,141.7,141.79,4500.0,141.95,141.97,141.7,141.79,4500.0
2017-02-13 11:20:00,141.84,141.85,141.73,141.81,4600.0,141.84,141.85,141.73,141.81,4600.0
2017-02-13 11:30:00,141.78,141.82,141.6,141.8,5714.0,141.78,141.82,141.6,141.8,5714.0
2017-02-13 11:40:00,141.8,141.85,141.72,141.82,4489.0,141.8,141.85,141.72,141.82,4489.0
2017-02-13 11:50:00,141.8,141.86,141.58,141.68,7708.0,141.8,141.86,141.58,141.68,7708.0
2017-02-13 12:00:00,141.68,141.86,141.68,141.75,4365.0,141.68,141.86,141.68,141.75,4365.0
2017-02-13 12:10:00,141.8,141.84,141.77,141.79,3125.0,141.8,141.84,141.77,141.79,3125.0
2017-02-13 12:20:00,141.82,141.86,141.76,141.83,7075.0,141.82,141.86,141.76,141.83,7075.0
2017-02-13 12:30:00,141.82,141.87,141.73,141.77,6875.0,141.82,141.87,141.73,141.77,6875.0
2017-02-13 12:40:00,141.83,141.83,141.76,141.81,2630.0,141.83,141.83,141.76,141.81,2630.0
2017-02-13 12:50:00,141.74,141.82,141.74,141.82,4728.0,141.74,141.82,141.74,141.82,4728.0
2017-02-13 13:00:00,141.85,141.95,141.77,141.77,3634.0,141.85,141.95,141.77,141.77,3634.0
2017-02-13 13:10:00,141.75,141.8,141.64,141.68,5500.0,141.75,141.8,141.64,141.68,5500.0
2017-02-13 13:20:00,141.75,141.79,141.72,141.79,2300.0,141.75,141.79,141.72,141.79,2300.0
2017-02-13 13:30:00,141.81,141.83,141.68,141.71,5636.0,141.81,141.83,141.68,141.71,5636.0
2017-02-13 13:40:00,141.72,141.73,141.67,141.7,3641.0,141.72,141.73,141.67,141.7,3641.0
2017-02-13 13:50:00,141.68,141.8,141.68,141.8,7700.0,141.68,141.8,141.68,141.8,7700.0
2017-02-13 14:00:00,141.79,141.8,141.72,141.75,9272.0,141.79,141.8,141.72,141.75,9272.0
2017-02-13 14:10:00,141.8,141.82,141.65,141.65,5300.0,141.8,141.82,141.65,141.65,5300.0
2017-02-13 14:20:00,141.66,141.72,141.62,141.63,5923.0,141.66,141.72,141.62,141.63,5923.0
2017-02-13 14:30:00,141.61,141.61,141.45,141.46,6374.0,141.61,141.61,141.45,141.46,6374.0
2017-02-13 14:40:00,141.47,141.52,141.39,141.39,4997.0,141.47,141.52,141.39,141.39,4997.0
2017-02-13 14:50:00,141.39,141.51,141.32,141.32,6950.0,141.39,141.51,141.32,141.32,6950.0
2017-02-13 15:00:00,141.34,141.59,141.34,141.58,6880.0,141.34,141.59,141.34,141.58,6880.0
2017-02-13 15:10:00,141.55,141.63,141.55,141.63,5532.0,141.55,141.63,141.55,141.63,5532.0
2017-02-13 15:20:00,141.6,141.77,141.57,141.77,16077.0,141.6,141.77,141.57,141.77,16077.0
2017-02-13 15:30:00,141.78,141.78,141.6,141.6,15497.0,141.78,141.78,141.6,141.6,15497.0
2017-02-13 15:40:00,141.63,141.63,141.48,141.52,17779.0,141.63,141.63,141.48,141.52,17779.0
2017-02-13 15:50:00,141.52,141.74,141.44,141.7,106925.0,141.52,141.74,141.44,141.7,106925.0
2017-02-14 09:30:00,141.11,141.75,140.63,141.0,25568.0,141.11,141.75,140.63,141.0,25568.0
2017-02-14 09:40:00,141.05,141.79,140.98,141.34,22307.0,141.05,141.79,140.98,141.34,22307.0
2017-02-14 09:50:00,141.45,141.62,141.32,141.32,10760.0,141.45,141.62,141.32,141.32,10760.0
2017-02-14 10:00:00,141.37,141.58,141.25,141.31,14925.0,141.37,141.58,141.25,141.31,14925.0
2017-02-14 10:10:00,141.43,141.7,141.41,141.52,10831.0,141.43,141.7,141.41,141.52,10831.0
2017-02-14 10:20:00,141.49,142.0,141.4,141.84,25585.0,141.49,142.0,141.4,141.84,25585.0
2017-02-14 10:30:00,141.85,141.93,141.6,141.71,11096.0,141.85,141.93,141.6,141.71,11096.0
2017-02-14 10:40:00,141.65,141.88,141.47,141.81,11582.0,141.65,141.88,141.47,141.81,11582.0
2017-02-14 10:50:00,141.74,141.79,141.48,141.52,6163.0,141.74,141.79,141.48,141.52,6163.0
2017-02-14 11:00:00,141.53,141.53,141.15,141.15,7732.0,141.53,141.53,141.15,141.15,7732.0
2017-02-14 11:10:00,141.17,141.39,141.07,141.1,12666.0,141.17,141.39,141.07,141.1,12666.0
2017-02-14 11:20:00,141.17,141.17,140.91,141.1,17069.0,141.17,141.17,140.91,141.1,17069.0
2017-02-14 11:30:00,141.15,141.39,141.03,141.09,14030.0,141.15,141.39,141.03,141.09,14030.0
2017-02-14 11:40:00,141.08,141.37,141.03,141.34,17610.0,141.08,141.37,141.03,141.34,17610.0
2017-02-14 11:50:00,141.31,141.74,141.26,141.69,12564.0,141.31,141.74,141.26,141.69,12564.0
2017-02-14 12:00:00,141.65,141.65,141.47,141.47,12469.0,141.65,141.65,141.47,141.47,12469.0
2017-02-14 12:10:00,141.5,141.68,141.41,141.42,11551.0,141.5,141.68,141.41,141.42,11551.0
2017-02-14 12:20:00,141.4,141.4,141.15,141.26,11031.0,141.4,141.4,141.15,141.26,11031.0
2017-02-14 12:30:00,141.27,141.53,141.26,141.41,5500.0,141.27,141.53,141.26,141.41,5500.0
2017-02-14 12:40:00,141.45,141.66,141.41,141.49,8276.0,141.45,141.66,141.41,141.49,8276.0
2017-02-14 12:50:00,141.48,141.79,141.46,141.79,7224.0,141.48,141.79,141.46,141.79,7224.0
2017-02-14 13:00:00,141.75,141.88,141.71,141.71,7914.0,141.75,141.88,141.71,141.71,7914.0
2017-02-14 13:10:00,141.68,141.7,141.25,141.32,16928.0,141.68,141.7,141.25,141.32,16928.0
2017-02-14 13:20:00,141.32,141.32,141.08,141.15,15342.0,141.32,141.32,141.08,141.15,15342.0
2017-02-14 13:30:00,141.19,141.22,141.09,141.19,10558.0,141.19,141.22,141.09,141.19,10558.0
2017-02-14 13:40:00,141.17,141.38,141.12,141.34,10101.0,141.17,141.38,141.12,141.34,10101.0
2017-02-14 13:50:00,141.36,141.36,141.18,141.23,8854.0,141.36,141.36,141.18,141.23,8854.0
2017-02-14 14:00:00,141.28,141.61,141.27,141.49,10024.0,141.28,141.61,141.27,141.49,10024.0
2017-02-14 14:10:00,141.51,141.51,141.4,141.4,9084.0,141.51,141.51,141.4,141.4,9084.0
2017-02-14 14:20:00,141.41,141.55,141.39,141.46,13082.0,141.41,141.55,141.39,141.46,13082.0
2017-02-14 14:30:00,141.42,141.5,141.35,141.37,14640.0,141.42,141.5,141.35,141.37,14640.0
2017-02-14 14:40:00,141.35,141.4,141.3,141.36,7969.0,141.35,141.4,141.3,141.36,7969.0
2017-02-14 14:50:00,141.37,141.38,141.25,141.36,5499.0,141.37,141.38,141.25,141.36,5499.0
2017-02-14 15:00:00,141.34,141.49,141.31,141.37,10252.0,141.34,141.49,141.31,141.37,10252.0
2017-02-14 15:10:00,141.36,141.56,141.3,141.53,12067.0,141.36,141.56,141.3,141.53,12067.0
2017-02-14 15:20:00,141.54,141.68,141.54,141.68,10600.0,141.54,141.68,141.54,141.68,10600.0
2017-02-14 15:30:00,141.62,141.67,141.47,141.67,15275.0,141.62,141.67,141.47,141.67,15275.0
2017-02-14 15:40:00,141.66,141.74,141.54,141.55,17990.0,141.66,141.74,141.54,141.55,17990.0
2017-02-14 15:50:00,141.56,141.71,141.48,141.6,36594.0,141.56,141.71,141.48,141.6,36594.0
2017-02-15 09:30:00,140.89,141.68,140.65,141.6,11802.0,140.89,141.68,140.65,141.6,11802.0
2017-02-15 09:40:00,141.54,141.77,141.4,141.53,11118.0,141.54,141.77,141.4,141.53,11118.0
2017-02-15 09:50:00,141.5,141.96,141.5,141.81,36828.0,141.5,141.96,141.5,141.81,36828.0
2017-02-15 10:00:00,141.75,141.75,141.02,141.05,26222.0,141.75,141.75,141.02,141.05,26222.0
2017-02-15 10:10:00,141.05,141.08,140.87,141.03,14944.0,141.05,141.08,140.87,141.03,14944.0
2017-02-15 10:20:00,140.99,141.27,140.99,141.24,16276.0,140.99,141.27,140.99,141.24,16276.0
2017-02-15 10:30:00,141.21,141.37,141.18,141.18,14373.0,141.21,141.37,141.18,141.18,14373.0
2017-02-15 10:40:00,141.18,141.18,140.75,140.75,21794.0,141.18,141.18,140.75,140.75,21794.0
2017-02-15 10:50:00,140.77,140.85,140.68,140.81,14897.0,140.77,140.85,140.68,140.81,14897.0
2017-02-15 11:00:00,140.81,141.41,140.81,141.41,12801.0,140.81,141.41,140.81,141.41,12801.0
2017-02-15 11:10:00,141.42,141.47,141.23,141.38,11268.0,141.42,141.47,141.23,141.38,11268.0
2017-02-15 11:20:00,141.38,141.39,141.23,141.23,6799.0,141.38,141.39,141.23,141.23,6799.0
2017-02-15 11:30:00,141.26,141.28,140.87,140.91,8368.0,141.26,141.28,140.87,140.91,8368.0
2017-02-15 11:40:00,140.86,140.95,140.77,140.89,7878.0,140.86,140.95,140.77,140.89,7878.0
2017-02-15 11:50:00,140.87,141.11,140.86,140.97,7089.0,140.87,141.11,140.86,140.97,7089.0
2017-02-15 12:00:00,140.99,141.16,140.99,141.12,3600.0,140.99,141.16,140.99,141.12,3600.0
2017-02-15 12:10:00,141.1,141.15,140.95,140.97,3707.0,141.1,141.15,140.95,140.97,3707.0
2017-02-15 12:20:00,141.01,141.42,140.98,141.39,7917.0,141.01,141.42,140.98,141.39,7917.0
2017-02-15 12:30:00,141.33,141.47,141.29,141.46,4700.0,141.33,141.47,141.29,141.46,4700.0
2017-02-15 12:40:00,141.43,141.51,141.4,141.49,8120.0,141.43,141.51,141.4,141.49,8120.0
2017-02-15 12:50:00,141.45,141.52,141.4,141.47,3270.0,141.45,141.52,141.4,141.47,3270.0
2017-02-15 13:00:00,141.47,141.59,141.47,141.52,10700.0,141.47,141.59,141.47,141.52,10700.0
2017-02-15 13:10:00,141.52,141.56,141.4,141.5,8516.0,141.52,141.56,141.4,141.5,8516.0
2017-02-15 13:20:00,141.54,141.57,141.42,141.48,6250.0,141.54,141.57,141.42,141.48,6250.0
2017-02-15 13:30:00,141.48,141.5,141.06,141.1,17417.0,141.48,141.5,141.06,141.1,17417.0
2017-02-15 13:40:00,141.13,141.42,141.13,141.4,3190.0,141.13,141.42,141.13,141.4,3190.0
2017-02-15 13:50:00,141.39,141.52,141.38,141.42,8226.0,141.39,141.52,141.38,141.42,8226.0
2017-02-15 14:00:00,141.47,141.55,141.43,141.46,9393.0,141.47,141.55,141.43,141.46,9393.0
2017-02-15 14:10:00,141.49,141.52,141.43,141.44,5000.0,141.49,141.52,141.43,141.44,5000.0
2017-02-15 14:20:00,141.46,141.56,141.44,141.51,10083.0,141.46,141.56,141.44,141.51,10083.0
2017-02-15 14:30:00,141.46,141.53,141.4,141.47,4169.0,141.46,141.53,141.4,141.47,4169.0
2017-02-15 14:40:00,141.43,141.53,141.42,141.48,6184.0,141.43,141.53,141.42,141.48,6184.0
2017-02-15 14:50:00,141.42,141.47,141.34,141.4,9001.0,141.42,141.47,141.34,141.4,9001.0
2017-02-15 15:00:00,141.42,141.79,141.36,141.74,12431.0,141.42,141.79,141.36,141.74,12431.0
2017-02-15 15:10:00,141.72,141.8,141.57,141.57,28572.0,141.72,141.8,141.57,141.57,28572.0
2017-02-15 15:20:00,141.56,141.63,141.41,141.6,11326.0,141.56,141.63,141.41,141.6,11326.0
2017-02-15 15:30:00,141.58,141.64,141.41,141.54,27382.0,141.58,141.64,141.41,141.54,27382.0
2017-02-15 15:40:00,141.55,141.73,141.45,141.46,23852.0,141.55,141.73,141.45,141.46,23852.0
2017-02-15 15:50:00,141.49,142.09,141.47,141.73,128722.0,141.49,142.09,141.47,141.73,128722.0
2017-02-16 09:30:00,141.93,142.38,141.7,142.38,10640.0,141.93,142.38,141.7,142.38,10640.0
2017-02-16 09:40:00,141.99,142.11,141.55,141.55,4222.0,141.99,142.11,141.55,141.55,4222.0
2017-02-16 09:50:00,141.26,142.01,141.26,141.74,6961.0,141.26,142.01,141.26,141.74,6961.0
2017-02-16 10:00:00,141.73,141.79,141.54,141.65,5038.0,141.73,141.79,141.54,141.65,5038.0
2017-02-16 10:10:00,141.68,141.74,141.58,141.64,3879.0,141.68,141.74,141.58,141.64,3879.0
2017-02-16 10:20:00,141.6,141.72,141.5,141.71,23302.0,141.6,141.72,141.5,141.71,23302.0
2017-02-16 10:30:00,141.68,141.96,141.68,141.89,8674.0,141.68,141.96,141.68,141.89,8674.0
2017-02-16 10:40:00,141.89,141.89,141.39,141.45,4300.0,141.89,141.89,141.39,141.45,4300.0
2017-02-16 10:50:00,141.49,141.5,140.99,141.26,5025.0,141.49,141.5,140.99,141.26,5025.0
2017-02-16 11:00:00,141.22,141.28,141.11,141.2,6065.0,141.22,141.28,141.11,141.2,6065.0
2017-02-16 11:10:00,141.1,141.34,141.09,141.34,2607.0,141.1,141.34,141.09,141.34,2607.0
2017-02-16 11:20:00,141.48,141.73,141.37,141.54,1800.0,141.48,141.73,141.37,141.54,1800.0
2017-02-16 11:30:00,141.53,141.65,141.32,141.35,4902.0,141.53,141.65,141.32,141.35,4902.0
2017-02-16 11:40:00,141.37,141.45,141.29,141.37,2800.0,141.37,141.45,141.29,141.37,2800.0
2017-02-16 11:50:00,141.41,141.48,141.35,141.36,1400.0,141.41,141.48,141.35,141.36,1400.0
2017-02-16 12:00:00,141.41,141.51,141.3,141.51,5439.0,141.41,141.51,141.3,141.51,5439.0
2017-02-16 12:10:00,141.48,141.65,141.48,141.65,2468.0,141.48,141.65,141.48,141.65,2468.0
2017-02-16 12:20:00,141.64,141.68,141.52,141.64,2100.0,141.64,141.68,141.52,141.64,2100.0
2017-02-16 12:30:00,141.75,141.89,141.7,141.77,4080.0,141.75,141.89,141.7,141.77,4080.0
2017-02-16 12:40:00,141.83,141.83,141.73,141.83,4200.0,141.83,141.83,141.73,141.83,4200.0
2017-02-16 12:50:00,141.84,141.89,141.67,141.69,3700.0,141.84,141.89,141.67,141.69,3700.0
2017-02-16 13:00:00,141.69,141.8,141.61,141.8,2868.0,141.69,141.8,141.61,141.8,2868.0
2017-02-16 13:10:00,141.82,141.87,141.77,141.87,2150.0,141.82,141.87,141.77,141.87,2150.0
2017-02-16 13:20:00,141.82,141.83,141.6,141.64,3776.0,141.82,141.83,141.6,141.64,3776.0
2017-02-16 13:30:00,141.66,141.79,141.61,141.77,2477.0,141.66,141.79,141.61,141.77,2477.0
2017-02-16 13:40:00,141.72,141.77,141.6,141.63,5440.0,141.72,141.77,141.6,141.63,5440.0
2017-02-16 13:50:00,141.63,141.71,141.54,141.71,5917.0,141.63,141.71,141.54,141.71,5917.0
2017-02-16 14:00:00,141.74,141.89,141.65,141.85,6833.0,141.74,141.89,141.65,141.85,6833.0
2017-02-16 14:10:00,141.84,141.96,141.84,141.86,4467.0,141.84,141.96,141.84,141.86,4467.0
2017-02-16 14:20:00,141.86,141.86,141.47,141.56,5924.0,141.86,141.86,141.47,141.56,5924.0
2017-02-16 14:30:00,141.6,141.61,141.44,141.44,3800.0,141.6,141.61,141.44,141.44,3800.0
2017-02-16 14:40:00,141.47,141.87,141.47,141.66,5882.0,141.47,141.87,141.47,141.66,5882.0
2017-02-16 14:50:00,141.7,141.74,141.48,141.67,10951.0,141.7,141.74,141.48,141.67,10951.0
2017-02-16 15:00:00,141.7,141.88,141.69,141.85,10133.0,141.7,141.88,141.69,141.85,10133.0
2017-02-16 15:10:00,141.84,141.94,141.82,141.94,7869.0,141.84,141.94,141.82,141.94,7869.0
2017-02-16 15:20:00,141.91,142.04,141.88,141.98,15486.0,141.91,142.04,141.88,141.98,15486.0
2017-02-16 15:30:00,142.02,142.15,141.97,141.99,27182.0,142.02,142.15,141.97,141.99,27182.0
2017-02-16 15:40:00,141.99,142.01,141.83,141.9,10329.0,141.99,142.01,141.83,141.9,10329.0
2017-02-16 15:50:00,141.91,142.06,141.9,141.93,33431.0,141.91,142.06,141.9,141.93,33431.0
2017-02-17 09:30:00,141.71,142.7,141.71,142.46,27707.0,141.71,142.7,141.71,142.46,27707.0
2017-02-17 09:40:00,142.44,142.45,141.6,141.6,11487.0,142.44,142.45,141.6,141.6,11487.0
2017-02-17 09:50:00,141.62,141.66,141.37,141.48,12955.0,141.62,141.66,141.37,141.48,12955.0
2017-02-17 10:00:00,141.55,141.94,141.47,141.74,13938.0,141.55,141.94,141.47,141.74,13938.0
2017-02-17 10:10:00,141.62,141.68,141.48,141.51,4600.0,141.62,141.68,141.48,141.51,4600.0
2017-02-17 10:20:00,141.57,141.69,141.46,141.5,4433.0,141.57,141.69,141.46,141.5,4433.0
2017-02-17 10:30:00,141.46,141.46,141.24,141.39,8348.0,141.46,141.46,141.24,141.39,8348.0
2017-02-17 10:40:00,141.37,141.38,141.12,141.15,8118.0,141.37,141.38,141.12,141.15,8118.0
2017-02-17 10:50:00,141.13,141.29,141.13,141.15,2290.0,141.13,141.29,141.13,141.15,2290.0
2017-02-17 11:00:00,141.14,141.87,141.14,141.87,5964.0,141.14,141.87,141.14,141.87,5964.0
2017-02-17 11:10:00,141.8,141.92,141.73,141.86,4910.0,141.8,141.92,141.73,141.86,4910.0
2017-02-17 11:20:00,141.86,141.95,141.76,141.8,5082.0,141.86,141.95,141.76,141.8,5082.0
2017-02-17 11:30:00,141.91,142.05,141.82,142.05,2300.0,141.91,142.05,141.82,142.05,2300.0
2017-02-17 11:40:00,142.06,142.08,141.91,141.96,2669.0,142.06,142.08,141.91,141.96,2669.0
2017-02-17 11:50:00,141.96,141.96,141.7,141.7,2780.0,141.96,141.96,141.7,141.7,2780.0
2017-02-17 12:00:00,141.71,141.9,141.66,141.78,5247.0,141.71,141.9,141.66,141.78,5247.0
2017-02-17 12:10:00,141.81,141.95,141.76,141.95,3828.0,141.81,141.95,141.76,141.95,3828.0
2017-02-17 12:20:00,141.95,141.95,141.87,141.88,2300.0,141.95,141.95,141.87,141.88,2300.0
2017-02-17 12:30:00,141.92,141.92,141.77,141.8,2784.0,141.92,141.92,141.77,141.8,2784.0
2017-02-17 12:40:00,141.82,141.98,141.77,141.96,2127.0,141.82,141.98,141.77,141.96,2127.0
2017-02-17 12:50:00,141.92,141.98,141.9,141.94,3228.0,141.92,141.98,141.9,141.94,3228.0
2017-02-17 13:00:00,141.95,142.04,141.77,141.77,4244.0,141.95,142.04,141.77,141.77,4244.0
2017-02-17 13:10:00,141.79,141.88,141.79,141.88,6243.0,141.79,141.88,141.79,141.88,6243.0
2017-02-17 13:20:00,141.85,141.96,141.78,141.95,12989.0,141.85,141.96,141.78,141.95,12989.0
2017-02-17 13:30:00,141.96,142.03,141.93,141.97,5829.0,141.96,142.03,141.93,141.97,5829.0
2017-02-17 13:40:00,141.96,142.04,141.94,142.0,5240.0,141.96,142.04,141.94,142.0,5240.0
2017-02-17 13:50:00,141.99,142.12,141.95,142.05,4000.0,141.99,142.12,141.95,142.05,4000.0
2017-02-17 14:00:00,142.06,142.15,142.03,142.06,4100.0,142.06,142.15,142.03,142.06,4100.0
2017-02-17 14:10:00,142.07,142.17,142.03,142.03,3272.0,142.07,142.17,142.03,142.03,3272.0
2017-02-17 14:20:00,142.0,142.03,141.95,142.01,4010.0,142.0,142.03,141.95,142.01,4010.0
2017-02-17 14:30:00,142.0,142.04,141.84,141.86,5000.0,142.0,142.04,141.84,141.86,5000.0
2017-02-17 14:40:00,141.86,141.9,141.79,141.89,3109.0,141.86,141.9,141.79,141.89,3109.0
2017-02-17 14:50:00,141.93,142.02,141.83,141.83,7162.0,141.93,142.02,141.83,141.83,7162.0
2017-02-17 15:00:00,141.87,142.22,141.79,142.2,12677.0,141.87,142.22,141.79,142.2,12677.0
2017-02-17 15:10:00,142.26,142.33,142.21,142.25,5671.0,142.26,142.33,142.21,142.25,5671.0
2017-02-17 15:20:00,142.31,142.35,142.1,142.18,10929.0,142.31,142.35,142.1,142.18,10929.0
2017-02-17 15:30:00,142.18,142.19,142.09,142.09,9457.0,142.18,142.19,142.09,142.09,9457.0
2017-02-17 15:40:00,142.08,142.13,142.05,142.1,9445.0,142.08,142.13,142.05,142.1,9445.0
2017-02-17 15:50:00,142.11,142.37,142.11,142.22,59962.0,142.11,142.37,142.11,142.22,59962.0
2017-02-21 09:30:00,142.3,142.38,141.52,142.16,12059.0,142.3,142.38,141.52,142.16,12059.0
2017-02-21 09:40:00,142.45,142.99,142.34,142.86,10924.0,142.45,142.99,142.34,142.86,10924.0
2017-02-21 09:50:00,142.9,143.06,142.87,142.9,8949.0,142.9,143.06,142.87,142.9,8949.0
2017-02-21 10:00:00,142.82,142.91,142.67,142.69,7181.0,142.82,142.91,142.67,142.69,7181.0
2017-02-21 10:10:00,142.74,142.74,142.45,142.48,3672.0,142.74,142.74,142.45,142.48,3672.0
2017-02-21 10:20:00,142.43,142.53,142.26,142.26,6800.0,142.43,142.53,142.26,142.26,6800.0
2017-02-21 10:30:00,142.23,142.4,142.16,142.4,3513.0,142.23,142.4,142.16,142.4,3513.0
2017-02-21 10:40:00,142.37,142.54,142.33,142.45,74029.0,142.37,142.54,142.33,142.45,74029.0
2017-02-21 10:50:00,142.51,142.57,142.5,142.5,12243.0,142.51,142.57,142.5,142.5,12243.0
2017-02-21 11:00:00,142.49,142.57,142.41,142.41,6800.0,142.49,142.57,142.41,142.41,6800.0
2017-02-21 11:10:00,142.45,142.45,141.97,142.02,10135.0,142.45,142.45,141.97,142.02,10135.0
2017-02-21 11:20:00,142.02,142.02,141.69,141.69,15739.0,142.02,142.02,141.69,141.69,15739.0
2017-02-21 11:30:00,141.72,142.03,141.68,142.01,7500.0,141.72,142.03,141.68,142.01,7500.0
2017-02-21 11:40:00,141.99,142.2,141.99,142.2,4400.0,141.99,142.2,141.99,142.2,4400.0
2017-02-21 11:50:00,142.18,142.31,142.15,142.3,3600.0,142.18,142.31,142.15,142.3,3600.0
2017-02-21 12:00:00,142.32,142.63,142.31,142.63,10700.0,142.32,142.63,142.31,142.63,10700.0
2017-02-21 12:10:00,142.62,142.64,142.5,142.51,2437.0,142.62,142.64,142.5,142.51,2437.0
2017-02-21 12:20:00,142.49,142.64,142.42,142.62,4212.0,142.49,142.64,142.42,142.62,4212.0
2017-02-21 12:30:00,142.65,142.65,142.54,142.59,4745.0,142.65,142.65,142.54,142.59,4745.0
2017-02-21 12:40:00,142.62,142.62,142.41,142.43,2350.0,142.62,142.62,142.41,142.43,2350.0
2017-02-21 12:50:00,142.38,142.45,142.38,142.39,2185.0,142.38,142.45,142.38,142.39,2185.0
2017-02-21 13:00:00,142.4,142.41,142.3,142.31,4681.0,142.4,142.41,142.3,142.31,4681.0
2017-02-21 13:10:00,142.33,142.42,142.33,142.42,2000.0,142.33,142.42,142.33,142.42,2000.0
2017-02-21 13:20:00,142.42,142.51,142.37,142.5,4896.0,142.42,142.51,142.37,142.5,4896.0
2017-02-21 13:30:00,142.53,142.56,142.44,142.44,4687.0,142.53,142.56,142.44,142.44,4687.0
2017-02-21 13:40:00,142.44,142.44,142.29,142.33,9700.0,142.44,142.44,142.29,142.33,9700.0
2017-02-21 13:50:00,142.34,142.34,142.22,142.3,5500.0,142.34,142.34,142.22,142.3,5500.0
2017-02-21 14:00:00,142.31,142.36,142.25,142.28,5025.0,142.31,142.36,142.25,142.28,5025.0
2017-02-21 14:10:00,142.27,142.41,142.27,142.41,5248.0,142.27,142.41,142.27,142.41,5248.0
2017-02-21 14:20:00,142.41,142.53,142.37,142.51,12520.0,142.41,142.53,142.37,142.51,12520.0
2017-02-21 14:30:00,142.46,142.46,142.38,142.42,4462.0,142.46,142.46,142.38,142.42,4462.0
2017-02-21 14:40:00,142.44,142.51,142.41,142.51,4654.0,142.44,142.51,142.41,142.51,4654.0
2017-02-21 14:50:00,142.5,142.52,142.38,142.4,5167.0,142.5,142.52,142.38,142.4,5167.0
2017-02-21 15:00:00,142.42,142.44,142.34,142.35,6830.0,142.42,142.44,142.34,142.35,6830.0
2017-02-21 15:10:00,142.36,142.41,142.27,142.33,9525.0,142.36,142.41,142.27,142.33,9525.0
2017-02-21 15:20:00,142.34,142.47,142.3,142.47,6826.0,142.34,142.47,142.3,142.47,6826.0
2017-02-21 15:30:00,142.51,142.54,142.45,142.5,15904.0,142.51,142.54,142.45,142.5,15904.0
2017-02-21 15:40:00,142.49,142.6,142.47,142.51,11088.0,142.49,142.6,142.47,142.51,11088.0
2017-02-21 15:50:00,142.5,142.62,142.38,142.39,42313.0,142.5,142.62,142.38,142.39,42313.0
2017-02-22 09:30:00,142.16,142.92,142.0,142.0,8102.0,142.16,142.92,142.0,142.0,8102.0
2017-02-22 09:40:00,142.02,142.43,141.8,142.42,5300.0,142.02,142.43,141.8,142.42,5300.0
2017-02-22 09:50:00,142.4,142.83,142.3,142.83,7450.0,142.4,142.83,142.3,142.83,7450.0
2017-02-22 10:00:00,142.89,142.89,142.63,142.82,7698.0,142.89,142.89,142.63,142.82,7698.0
2017-02-22 10:10:00,142.79,142.87,142.6,142.78,49098.0,142.79,142.87,142.6,142.78,49098.0
2017-02-22 10:20:00,142.77,142.84,142.43,142.49,4710.0,142.77,142.84,142.43,142.49,4710.0
2017-02-22 10:30:00,142.45,142.45,142.3,142.44,7239.0,142.45,142.45,142.3,142.44,7239.0
2017-02-22 10:40:00,142.44,142.71,142.4,142.53,6734.0,142.44,142.71,142.4,142.53,6734.0
2017-02-22 10:50:00,142.53,142.85,142.53,142.82,5700.0,142.53,142.85,142.53,142.82,5700.0
2017-02-22 11:00:00,142.78,143.05,142.72,142.77,24306.0,142.78,143.05,142.72,142.77,24306.0
2017-02-22 11:10:00,142.8,142.89,142.65,142.83,19913.0,142.8,142.89,142.65,142.83,19913.0
2017-02-22 11:20:00,142.83,142.87,142.69,142.82,6405.0,142.83,142.87,142.69,142.82,6405.0
2017-02-22 11:30:00,142.87,142.87,142.59,142.59,4600.0,142.87,142.87,142.59,142.59,4600.0
2017-02-22 11:40:00,142.57,142.84,142.53,142.78,6059.0,142.57,142.84,142.53,142.78,6059.0
2017-02-22 11:50:00,142.84,142.89,142.8,142.84,3470.0,142.84,142.89,142.8,142.84,3470.0
2017-02-22 12:00:00,142.81,142.81,142.56,142.56,6065.0,142.81,142.81,142.56,142.56,6065.0
2017-02-22 12:10:00,142.58,142.68,142.45,142.68,6272.0,142.58,142.68,142.45,142.68,6272.0
2017-02-22 12:20:00,142.69,142.78,142.66,142.69,6000.0,142.69,142.78,142.66,142.69,6000.0
2017-02-22 12:30:00,142.74,142.77,142.58,142.68,3370.0,142.74,142.77,142.58,142.68,3370.0
2017-02-22 12:40:00,142.68,142.7,142.49,142.49,2727.0,142.68,142.7,142.49,142.49,2727.0
2017-02-22 12:50:00,142.54,142.65,142.52,142.65,2465.0,142.54,142.65,142.52,142.65,2465.0
2017-02-22 13:00:00,142.64,142.85,142.48,142.8,4281.0,142.64,142.85,142.48,142.8,4281.0
2017-02-22 13:10:00,142.8,142.82,142.66,142.69,3714.0,142.8,142.82,142.66,142.69,3714.0
2017-02-22 13:20:00,142.7,142.78,142.69,142.71,4598.0,142.7,142.78,142.69,142.71,4598.0
2017-02-22 13:30:00,142.75,142.77,142.63,142.76,4058.0,142.75,142.77,142.63,142.76,4058.0
2017-02-22 13:40:00,142.79,142.81,142.67,142.75,7056.0,142.79,142.81,142.67,142.75,7056.0
2017-02-22 13:50:00,142.71,142.78,142.67,142.75,5870.0,142.71,142.78,142.67,142.75,5870.0
2017-02-22 14:00:00,142.75,142.75,142.62,142.65,5296.0,142.75,142.75,142.62,142.65,5296.0
2017-02-22 14:10:00,142.61,142.78,142.42,142.68,5529.0,142.61,142.78,142.42,142.68,5529.0
2017-02-22 14:20:00,142.72,142.77,142.64,142.75,6557.0,142.72,142.77,142.64,142.75,6557.0
2017-02-22 14:30:00,142.77,142.8,142.53,142.53,6300.0,142.77,142.8,142.53,142.53,6300.0
2017-02-22 14:40:00,142.53,142.69,142.53,142.67,5009.0,142.53,142.69,142.53,142.67,5009.0
2017-02-22 14:50:00,142.62,142.77,142.59,142.76,8083.0,142.62,142.77,142.59,142.76,8083.0
2017-02-22 15:00:00,142.72,142.75,142.62,142.7,10200.0,142.72,142.75,142.62,142.7,10200.0
2017-02-22 15:10:00,142.61,142.68,142.4,142.4,5946.0,142.61,142.68,142.4,142.4,5946.0
2017-02-22 15:20:00,142.38,142.43,142.32,142.42,7991.0,142.38,142.43,142.32,142.42,7991.0
2017-02-22 15:30:00,142.42,142.43,142.31,142.32,9485.0,142.42,142.43,142.31,142.32,9485.0
2017-02-22 15:40:00,142.32,142.33,142.1,142.13,24871.0,142.32,142.33,142.1,142.13,24871.0
2017-02-22 15:50:00,142.14,142.5,142.13,142.24,88350.0,142.14,142.5,142.13,142.24,88350.0
2017-02-23 09:30:00,142.63,142.66,142.0,142.0,5440.0,142.63,142.66,142.0,142.0,5440.0
2017-02-23 09:40:00,142.05,142.46,142.05,142.31,4517.0,142.05,142.46,142.05,142.31,4517.0
2017-02-23 09:50:00,142.37,142.63,142.35,142.53,7548.0,142.37,142.63,142.35,142.53,7548.0
2017-02-23 10:00:00,142.58,142.78,142.58,142.67,4901.0,142.58,142.78,142.58,142.67,4901.0
2017-02-23 10:10:00,142.73,142.83,142.31,142.42,7911.0,142.73,142.83,142.31,142.42,7911.0
2017-02-23 10:20:00,142.43,142.48,141.83,141.97,9114.0,142.43,142.48,141.83,141.97,9114.0
2017-02-23 10:30:00,142.0,142.56,141.93,142.36,7935.0,142.0,142.56,141.93,142.36,7935.0
2017-02-23 10:40:00,142.3,142.39,142.16,142.38,2600.0,142.3,142.39,142.16,142.38,2600.0
2017-02-23 10:50:00,142.36,142.4,142.15,142.27,5020.0,142.36,142.4,142.15,142.27,5020.0
2017-02-23 11:00:00,142.28,142.43,142.25,142.26,6604.0,142.28,142.43,142.25,142.26,6604.0
2017-02-23 11:10:00,142.35,142.59,142.35,142.56,3100.0,142.35,142.59,142.35,142.56,3100.0
2017-02-23 11:20:00,142.5,142.53,142.3,142.52,7413.0,142.5,142.53,142.3,142.52,7413.0
2017-02-23 11:30:00,142.46,142.65,142.39,142.51,8300.0,142.46,142.65,142.39,142.51,8300.0
2017-02-23 11:40:00,142.51,142.74,142.51,142.73,7492.0,142.51,142.74,142.51,142.73,7492.0
2017-02-23 11:50:00,142.69,142.83,142.49,142.53,5450.0,142.69,142.83,142.49,142.53,5450.0
2017-02-23 12:00:00,142.5,142.72,142.5,142.67,2380.0,142.5,142.72,142.5,142.67,2380.0
2017-02-23 12:10:00,142.67,143.0,142.67,142.92,6678.0,142.67,143.0,142.67,142.92,6678.0
2017-02-23 12:20:00,142.86,143.22,142.86,143.08,8072.0,142.86,143.22,142.86,143.08,8072.0
2017-02-23 12:30:00,143.06,143.25,142.97,143.25,4986.0,143.06,143.25,142.97,143.25,4986.0
2017-02-23 12:40:00,143.18,143.56,143.09,143.39,11960.0,143.18,143.56,143.09,143.39,11960.0
2017-02-23 12:50:00,143.41,143.45,143.25,143.36,5944.0,143.41,143.45,143.25,143.36,5944.0
2017-02-23 13:00:00,143.33,143.49,143.32,143.48,10197.0,143.33,143.49,143.32,143.48,10197.0
2017-02-23 13:10:00,143.46,143.49,143.12,143.23,12305.0,143.46,143.49,143.12,143.23,12305.0
2017-02-23 13:20:00,143.16,143.41,143.16,143.21,4222.0,143.16,143.41,143.16,143.21,4222.0
2017-02-23 13:30:00,143.21,143.47,143.2,143.47,5194.0,143.21,143.47,143.2,143.47,5194.0
2017-02-23 13:40:00,143.48,143.52,143.27,143.27,19274.0,143.48,143.52,143.27,143.27,19274.0
2017-02-23 13:50:00,143.25,143.47,143.21,143.4,15318.0,143.25,143.47,143.21,143.4,15318.0
2017-02-23 14:00:00,143.4,143.43,143.16,143.16,22161.0,143.4,143.43,143.16,143.16,22161.0
2017-02-23 14:10:00,143.19,143.36,143.17,143.26,18861.0,143.19,143.36,143.17,143.26,18861.0
2017-02-23 14:20:00,143.25,143.32,143.18,143.32,7067.0,143.25,143.32,143.18,143.32,7067.0
2017-02-23 14:30:00,143.3,143.3,143.18,143.24,4111.0,143.3,143.3,143.18,143.24,4111.0
2017-02-23 14:40:00,143.2,143.49,143.2,143.46,4250.0,143.2,143.49,143.2,143.46,4250.0
2017-02-23 14:50:00,143.44,143.5,143.32,143.32,13051.0,143.44,143.5,143.32,143.32,13051.0
2017-02-23 15:00:00,143.31,143.35,143.18,143.18,9680.0,143.31,143.35,143.18,143.18,9680.0
2017-02-23 15:10:00,143.15,143.19,143.05,143.08,6766.0,143.15,143.19,143.05,143.08,6766.0
2017-02-23 15:20:00,143.07,143.2,143.0,143.06,16774.0,143.07,143.2,143.0,143.06,16774.0
2017-02-23 15:30:00,143.04,143.12,142.97,143.05,11961.0,143.04,143.12,142.97,143.05,11961.0
2017-02-23 15:40:00,143.06,143.11,143.01,143.08,18586.0,143.06,143.11,143.01,143.08,18586.0
2017-02-23 15:50:00,143.08,143.15,142.98,143.0,40542.0,143.08,143.15,142.98,143.0,40542.0
2017-02-24 09:30:00,142.81,143.75,141.02,142.57,27318.0,142.81,143.75,141.02,142.57,27318.0
2017-02-24 09:40:00,142.65,143.46,142.65,143.34,15374.0,142.65,143.46,142.65,143.34,15374.0
2017-02-24 09:50:00,143.27,143.72,143.26,143.62,9442.0,143.27,143.72,143.26,143.62,9442.0
2017-02-24 10:00:00,143.69,143.92,143.21,143.45,17944.0,143.69,143.92,143.21,143.45,17944.0
2017-02-24 10:10:00,143.42,143.42,142.74,142.78,6721.0,143.42,143.42,142.74,142.78,6721.0
2017-02-24 10:20:00,142.87,143.12,142.83,142.84,5674.0,142.87,143.12,142.83,142.84,5674.0
2017-02-24 10:30:00,142.84,143.03,142.78,142.89,7100.0,142.84,143.03,142.78,142.89,7100.0
2017-02-24 10:40:00,142.93,143.16,142.93,143.02,7460.0,142.93,143.16,142.93,143.02,7460.0
2017-02-24 10:50:00,143.08,143.11,142.94,143.0,6400.0,143.08,143.11,142.94,143.0,6400.0
2017-02-24 11:00:00,143.04,143.12,142.92,142.92,5733.0,143.04,143.12,142.92,142.92,5733.0
2017-02-24 11:10:00,142.92,143.01,142.87,142.93,5645.0,142.92,143.01,142.87,142.93,5645.0
2017-02-24 11:20:00,142.99,143.04,142.9,142.99,3826.0,142.99,143.04,142.9,142.99,3826.0
2017-02-24 11:30:00,142.91,142.97,142.74,142.75,8905.0,142.91,142.97,142.74,142.75,8905.0
2017-02-24 11:40:00,142.77,142.79,142.65,142.78,13927.0,142.77,142.79,142.65,142.78,13927.0
2017-02-24 11:50:00,142.8,142.8,142.55,142.55,6189.0,142.8,142.8,142.55,142.55,6189.0
2017-02-24 12:00:00,142.59,142.62,142.34,142.38,25043.0,142.59,142.62,142.34,142.38,25043.0
2017-02-24 12:10:00,142.44,142.78,142.38,142.56,7157.0,142.44,142.78,142.38,142.56,7157.0
2017-02-24 12:20:00,142.52,142.58,142.4,142.52,7781.0,142.52,142.58,142.4,142.52,7781.0
2017-02-24 12:30:00,142.56,142.59,142.34,142.44,3672.0,142.56,142.59,142.34,142.44,3672.0
2017-02-24 12:40:00,142.35,142.62,142.3,142.5,7180.0,142.35,142.62,142.3,142.5,7180.0
2017-02-24 12:50:00,142.49,142.69,142.49,142.69,1200.0,142.49,142.69,142.49,142.69,1200.0
2017-02-24 13:00:00,142.66,142.71,142.47,142.47,4300.0,142.66,142.71,142.47,142.47,4300.0
2017-02-24 13:10:00,142.56,142.56,142.46,142.49,1566.0,142.56,142.56,142.46,142.49,1566.0
2017-02-24 13:20:00,142.48,142.66,142.48,142.51,6267.0,142.48,142.66,142.48,142.51,6267.0
2017-02-24 13:30:00,142.53,142.57,142.48,142.49,6972.0,142.53,142.57,142.48,142.49,6972.0
2017-02-24 13:40:00,142.49,142.54,142.45,142.51,7075.0,142.49,142.54,142.45,142.51,7075.0
2017-02-24 13:50:00,142.56,142.58,142.46,142.5,2752.0,142.56,142.58,142.46,142.5,2752.0
2017-02-24 14:00:00,142.5,142.57,142.4,142.46,8800.0,142.5,142.57,142.4,142.46,8800.0
2017-02-24 14:10:00,142.48,142.63,142.46,142.56,22059.0,142.48,142.63,142.46,142.56,22059.0
2017-02-24 14:20:00,142.61,142.64,142.53,142.61,7404.0,142.61,142.64,142.53,142.61,7404.0
2017-02-24 14:30:00,142.68,142.7,142.5,142.54,12011.0,142.68,142.7,142.5,142.54,12011.0
2017-02-24 14:40:00,142.56,142.58,142.45,142.57,6400.0,142.56,142.58,142.45,142.57,6400.0
2017-02-24 14:50:00,142.57,142.58,142.39,142.43,7132.0,142.57,142.58,142.39,142.43,7132.0
2017-02-24 15:00:00,142.48,142.58,142.46,142.56,8600.0,142.48,142.58,142.46,142.56,8600.0
2017-02-24 15:10:00,142.57,142.64,142.55,142.64,9381.0,142.57,142.64,142.55,142.64,9381.0
2017-02-24 15:20:00,142.67,143.0,142.66,142.96,10674.0,142.67,143.0,142.66,142.96,10674.0
2017-02-24 15:30:00,142.95,142.98,142.83,142.87,9400.0,142.95,142.98,142.83,142.87,9400.0
2017-02-24 15:40:00,142.86,143.04,142.86,142.9,20866.0,142.86,143.04,142.86,142.9,20866.0
2017-02-24 15:50:00,142.89,143.2,142.89,143.07,61339.0,142.89,143.2,142.89,143.07,61339.0
2017-02-27 09:30:00,143.35,143.53,142.5,143.01,22690.0,143.35,143.53,142.5,143.01,22690.0
2017-02-27 09:40:00,143.11,143.4,142.59,143.4,7735.0,143.11,143.4,142.59,143.4,7735.0
2017-02-27 09:50:00,143.36,143.8,143.31,143.76,8004.0,143.36,143.8,143.31,143.76,8004.0
2017-02-27 10:00:00,143.77,144.19,143.63,144.18,36760.0,143.77,144.19,143.63,144.18,36760.0
2017-02-27 10:10:00,144.17,144.33,144.04,144.06,8475.0,144.17,144.33,144.04,144.06,8475.0
2017-02-27 10:20:00,144.1,144.3,143.88,143.88,12638.0,144.1,144.3,143.88,143.88,12638.0
2017-02-27 10:30:00,143.9,143.9,143.62,143.76,5400.0,143.9,143.9,143.62,143.76,5400.0
2017-02-27 10:40:00,143.75,143.82,143.6,143.81,3255.0,143.75,143.82,143.6,143.81,3255.0
2017-02-27 10:50:00,143.81,143.87,143.22,143.25,11405.0,143.81,143.87,143.22,143.25,11405.0
2017-02-27 11:00:00,143.25,143.49,143.02,143.37,46476.0,143.25,143.49,143.02,143.37,46476.0
2017-02-27 11:10:00,143.43,143.52,143.29,143.32,8000.0,143.43,143.52,143.29,143.32,8000.0
2017-02-27 11:20:00,143.38,143.52,143.3,143.44,4600.0,143.38,143.52,143.3,143.44,4600.0
2017-02-27 11:30:00,143.45,143.55,143.36,143.39,4155.0,143.45,143.55,143.36,143.39,4155.0
2017-02-27 11:40:00,143.41,143.63,143.41,143.59,4836.0,143.41,143.63,143.41,143.59,4836.0
2017-02-27 11:50:00,143.72,143.75,143.56,143.68,4860.0,143.72,143.75,143.56,143.68,4860.0
2017-02-27 12:00:00,143.7,143.89,143.7,143.8,9376.0,143.7,143.89,143.7,143.8,9376.0
2017-02-27 12:10:00,143.8,143.86,143.75,143.86,3519.0,143.8,143.86,143.75,143.86,3519.0
2017-02-27 12:20:00,143.85,143.86,143.78,143.81,6225.0,143.85,143.86,143.78,143.81,6225.0
2017-02-27 12:30:00,143.87,143.89,143.77,143.79,1900.0,143.87,143.89,143.77,143.79,1900.0
2017-02-27 12:40:00,143.83,143.97,143.79,143.92,3073.0,143.83,143.97,143.79,143.92,3073.0
2017-02-27 12:50:00,143.88,143.94,143.82,143.86,4766.0,143.88,143.94,143.82,143.86,4766.0
2017-02-27 13:00:00,143.82,144.06,143.78,144.04,4967.0,143.82,144.06,143.78,144.04,4967.0
2017-02-27 13:10:00,144.03,144.14,143.87,143.88,7021.0,144.03,144.14,143.87,143.88,7021.0
2017-02-27 13:20:00,143.8,143.93,143.8,143.8,4689.0,143.8,143.93,143.8,143.8,4689.0
2017-02-27 13:30:00,143.86,143.9,143.72,143.78,3020.0,143.86,143.9,143.72,143.78,3020.0
2017-02-27 13:40:00,143.77,143.81,143.59,143.65,4426.0,143.77,143.81,143.59,143.65,4426.0
2017-02-27 13:50:00,143.67,143.8,143.55,143.61,6564.0,143.67,143.8,143.55,143.61,6564.0
2017-02-27 14:00:00,143.63,143.76,143.62,143.69,5412.0,143.63,143.76,143.62,143.69,5412.0
2017-02-27 14:10:00,143.68,143.76,143.6,143.6,4616.0,143.68,143.76,143.6,143.6,4616.0
2017-02-27 14:20:00,143.62,143.62,143.43,143.6,11204.0,143.62,143.62,143.43,143.6,11204.0
2017-02-27 14:30:00,143.6,143.73,143.59,143.67,27900.0,143.6,143.73,143.59,143.67,27900.0
2017-02-27 14:40:00,143.66,143.82,143.51,143.67,23847.0,143.66,143.82,143.51,143.67,23847.0
2017-02-27 14:50:00,143.6,143.69,143.57,143.69,4159.0,143.6,143.69,143.57,143.69,4159.0
2017-02-27 15:00:00,143.7,143.74,143.43,143.43,9188.0,143.7,143.74,143.43,143.43,9188.0
2017-02-27 15:10:00,143.48,143.48,143.26,143.26,8423.0,143.48,143.48,143.26,143.26,8423.0
2017-02-27 15:20:00,143.24,143.35,143.18,143.28,12523.0,143.24,143.35,143.18,143.28,12523.0
2017-02-27 15:30:00,143.27,143.43,143.25,143.4,11924.0,143.27,143.43,143.25,143.4,11924.0
2017-02-27 15:40:00,143.4,143.45,143.18,143.28,19243.0,143.4,143.45,143.18,143.28,19243.0
2017-02-27 15:50:00,143.4,143.66,143.33,143.6,36259.0,143.4,143.66,143.33,143.6,36259.0
2017-02-28 09:30:00,143.94,144.38,143.8,144.04,16880.0,143.94,144.38,143.8,144.04,16880.0
2017-02-28 09:40:00,144.01,144.52,143.84,144.52,10320.0,144.01,144.52,143.84,144.52,10320.0
2017-02-28 09:50:00,144.52,144.86,144.43,144.65,10177.0,144.52,144.86,144.43,144.65,10177.0
2017-02-28 10:00:00,144.89,144.99,144.78,144.86,8354.0,144.89,144.99,144.78,144.86,8354.0
2017-02-28 10:10:00,144.91,145.16,144.79,144.8,13219.0,144.91,145.16,144.79,144.8,13219.0
2017-02-28 10:20:00,144.92,145.33,144.88,145.21,11586.0,144.92,145.33,144.88,145.21,11586.0
2017-02-28 10:30:00,145.26,145.55,145.21,145.35,21453.0,145.26,145.55,145.21,145.35,21453.0
2017-02-28 10:40:00,145.31,145.35,144.96,145.29,15740.0,145.31,145.35,144.96,145.29,15740.0
2017-02-28 10:50:00,145.17,145.47,145.17,145.37,12496.0,145.17,145.47,145.17,145.37,12496.0
2017-02-28 11:00:00,145.42,145.49,145.2,145.47,14026.0,145.42,145.49,145.2,145.47,14026.0
2017-02-28 11:10:00,145.47,145.94,145.46,145.76,9811.0,145.47,145.94,145.46,145.76,9811.0
2017-02-28 11:20:00,145.77,146.0,145.77,146.0,9941.0,145.77,146.0,145.77,146.0,9941.0
2017-02-28 11:30:00,145.95,146.09,145.85,145.85,11271.0,145.95,146.09,145.85,145.85,11271.0
2017-02-28 11:40:00,145.83,146.16,145.81,146.16,5393.0,145.83,146.16,145.81,146.16,5393.0
2017-02-28 11:50:00,146.16,146.17,146.05,146.11,5595.0,146.16,146.17,146.05,146.11,5595.0
2017-02-28 12:00:00,146.12,146.15,145.59,145.61,12526.0,146.12,146.15,145.59,145.61,12526.0
2017-02-28 12:10:00,145.6,145.88,145.53,145.85,7198.0,145.6,145.88,145.53,145.85,7198.0
2017-02-28 12:20:00,145.87,145.92,145.48,145.49,7841.0,145.87,145.92,145.48,145.49,7841.0
2017-02-28 12:30:00,145.56,145.59,145.44,145.49,7739.0,145.56,145.59,145.44,145.49,7739.0
2017-02-28 12:40:00,145.47,145.51,145.3,145.38,16443.0,145.47,145.51,145.3,145.38,16443.0
2017-02-28 12:50:00,145.33,145.39,145.21,145.21,10351.0,145.33,145.39,145.21,145.21,10351.0
2017-02-28 13:00:00,145.2,145.27,145.12,145.13,18421.0,145.2,145.27,145.12,145.13,18421.0
2017-02-28 13:10:00,145.14,145.16,145.08,145.15,6400.0,145.14,145.16,145.08,145.15,6400.0
2017-02-28 13:20:00,145.15,145.26,145.08,145.14,6100.0,145.15,145.26,145.08,145.14,6100.0
2017-02-28 13:30:00,145.14,145.18,145.03,145.15,10096.0,145.14,145.18,145.03,145.15,10096.0
2017-02-28 13:40:00,145.19,145.23,145.04,145.13,10374.0,145.19,145.23,145.04,145.13,10374.0
2017-02-28 13:50:00,145.03,145.23,145.03,145.12,9506.0,145.03,145.23,145.03,145.12,9506.0
2017-02-28 14:00:00,145.13,145.14,145.0,145.0,9865.0,145.13,145.14,145.0,145.0,9865.0
2017-02-28 14:10:00,145.03,145.16,145.02,145.13,9005.0,145.03,145.16,145.02,145.13,9005.0
2017-02-28 14:20:00,145.14,145.18,145.09,145.16,9194.0,145.14,145.18,145.09,145.16,9194.0
2017-02-28 14:30:00,145.13,145.23,145.01,145.19,21798.0,145.13,145.23,145.01,145.19,21798.0
2017-02-28 14:40:00,145.19,145.24,145.04,145.17,10672.0,145.19,145.24,145.04,145.17,10672.0
2017-02-28 14:50:00,145.21,145.36,145.21,145.35,8486.0,145.21,145.36,145.21,145.35,8486.0
2017-02-28 15:00:00,145.37,145.5,145.22,145.28,11010.0,145.37,145.5,145.22,145.28,11010.0
2017-02-28 15:10:00,145.28,145.42,145.27,145.33,9006.0,145.28,145.42,145.27,145.33,9006.0
2017-02-28 15:20:00,145.33,145.35,145.1,145.11,16609.0,145.33,145.35,145.1,145.11,16609.0
2017-02-28 15:30:00,145.13,145.16,144.96,144.96,23729.0,145.13,145.16,144.96,144.96,23729.0
2017-02-28 15:40:00,144.94,145.02,144.89,144.94,25195.0,144.94,145.02,144.89,144.94,25195.0
2017-02-28 15:50:00,144.94,145.12,144.87,144.94,44746.0,144.94,145.12,144.87,144.94,44746.0
2017-03-01 09:30:00,145.84,146.65,145.37,145.7,16684.0,145.84,146.65,145.37,145.7,16684.0
2017-03-01 09:40:00,145.81,146.03,145.6,145.83,14683.0,145.81,146.03,145.6,145.83,14683.0
2017-03-01 09:50:00,145.85,146.84,145.8,146.8,11304.0,145.85,146.84,145.8,146.8,11304.0
2017-03-01 10:00:00,146.95,147.44,146.71,146.84,13206.0,146.95,147.44,146.71,146.84,13206.0
2017-03-01 10:10:00,146.8,146.89,146.41,146.55,8704.0,146.8,146.89,146.41,146.55,8704.0
2017-03-01 10:20:00,146.55,146.77,146.52,146.63,5523.0,146.55,146.77,146.52,146.63,5523.0
2017-03-01 10:30:00,146.62,146.66,146.25,146.33,7768.0,146.62,146.66,146.25,146.33,7768.0
2017-03-01 10:40:00,146.33,146.88,146.33,146.88,7255.0,146.33,146.88,146.33,146.88,7255.0
2017-03-01 10:50:00,146.98,147.29,146.93,147.26,6513.0,146.98,147.29,146.93,147.26,6513.0
2017-03-01 11:00:00,147.3,147.5,147.06,147.49,10432.0,147.3,147.5,147.06,147.49,10432.0
2017-03-01 11:10:00,147.51,147.74,147.35,147.72,7628.0,147.51,147.74,147.35,147.72,7628.0
2017-03-01 11:20:00,147.71,147.71,147.32,147.69,8656.0,147.71,147.71,147.32,147.69,8656.0
2017-03-01 11:30:00,147.59,147.99,147.49,147.87,8315.0,147.59,147.99,147.49,147.87,8315.0
2017-03-01 11:40:00,147.88,148.01,147.71,147.77,10013.0,147.88,148.01,147.71,147.77,10013.0
2017-03-01 11:50:00,147.8,148.0,147.78,147.91,6800.0,147.8,148.0,147.78,147.91,6800.0
2017-03-01 12:00:00,147.92,147.95,147.68,147.69,5489.0,147.92,147.95,147.68,147.69,5489.0
2017-03-01 12:10:00,147.79,148.1,147.68,148.1,13624.0,147.79,148.1,147.68,148.1,13624.0
2017-03-01 12:20:00,148.09,148.16,147.98,148.03,6227.0,148.09,148.16,147.98,148.03,6227.0
2017-03-01 12:30:00,148.08,148.11,147.95,148.0,12133.0,148.08,148.11,147.95,148.0,12133.0
2017-03-01 12:40:00,147.92,148.03,147.9,148.03,6715.0,147.92,148.03,147.9,148.03,6715.0
2017-03-01 12:50:00,148.02,148.02,147.83,147.83,10003.0,148.02,148.02,147.83,147.83,10003.0
2017-03-01 13:00:00,147.9,147.93,147.84,147.92,6852.0,147.9,147.93,147.84,147.92,6852.0
2017-03-01 13:10:00,147.93,148.05,147.9,147.96,8347.0,147.93,148.05,147.9,147.96,8347.0
2017-03-01 13:20:00,147.98,148.13,147.96,148.12,4649.0,147.98,148.13,147.96,148.12,4649.0
2017-03-01 13:30:00,148.14,148.16,147.94,147.94,11510.0,148.14,148.16,147.94,147.94,11510.0
2017-03-01 13:40:00,147.98,148.22,147.98,148.11,5622.0,147.98,148.22,147.98,148.11,5622.0
2017-03-01 13:50:00,148.08,148.08,147.83,147.83,19515.0,148.08,148.08,147.83,147.83,19515.0
2017-03-01 14:00:00,147.81,147.89,147.63,147.67,11229.0,147.81,147.89,147.63,147.67,11229.0
2017-03-01 14:10:00,147.7,148.17,147.66,148.03,26010.0,147.7,148.17,147.66,148.03,26010.0
2017-03-01 14:20:00,147.97,148.16,147.83,148.09,9808.0,147.97,148.16,147.83,148.09,9808.0
2017-03-01 14:30:00,148.11,148.2,147.82,148.0,29421.0,148.11,148.2,147.82,148.0,29421.0
2017-03-01 14:40:00,148.0,148.06,147.67,147.83,16705.0,148.0,148.06,147.67,147.83,16705.0
2017-03-01 14:50:00,147.85,147.88,147.71,147.78,8304.0,147.85,147.88,147.71,147.78,8304.0
2017-03-01 15:00:00,147.83,147.92,147.37,147.37,20764.0,147.83,147.92,147.37,147.37,20764.0
2017-03-01 15:10:00,147.39,147.47,147.08,147.14,14857.0,147.39,147.47,147.08,147.14,14857.0
2017-03-01 15:20:00,147.21,147.39,147.13,147.2,19369.0,147.21,147.39,147.13,147.2,19369.0
2017-03-01 15:30:00,147.16,147.16,146.9,146.94,27917.0,147.16,147.16,146.9,146.94,27917.0
2017-03-01 15:40:00,146.98,147.06,146.86,146.97,31557.0,146.98,147.06,146.86,146.97,31557.0
2017-03-01 15:50:00,147.01,147.11,146.79,147.01,97004.0,147.01,147.11,146.79,147.01,97004.0
2017-03-02 09:30:00,147.0,147.0,146.18,146.89,10406.0,147.0,147.0,146.18,146.89,10406.0
2017-03-02 09:40:00,146.85,147.26,146.85,146.96,7104.0,146.85,147.26,146.85,146.96,7104.0
2017-03-02 09:50:00,146.96,147.05,146.54,146.6,9982.0,146.96,147.05,146.54,146.6,9982.0
2017-03-02 10:00:00,146.55,146.76,146.5,146.5,7700.0,146.55,146.76,146.5,146.5,7700.0
2017-03-02 10:10:00,146.48,146.48,146.17,146.18,6649.0,146.48,146.48,146.17,146.18,6649.0
2017-03-02 10:20:00,146.22,146.31,146.01,146.06,5565.0,146.22,146.31,146.01,146.06,5565.0
2017-03-02 10:30:00,146.1,146.49,146.1,146.46,12508.0,146.1,146.49,146.1,146.46,12508.0
2017-03-02 10:40:00,146.5,146.89,146.5,146.78,3000.0,146.5,146.89,146.5,146.78,3000.0
2017-03-02 10:50:00,146.81,147.05,146.72,146.93,6162.0,146.81,147.05,146.72,146.93,6162.0
2017-03-02 11:00:00,146.87,147.01,146.45,146.57,15141.0,146.87,147.01,146.45,146.57,15141.0
2017-03-02 11:10:00,146.62,146.67,145.89,146.18,32482.0,146.62,146.67,145.89,146.18,32482.0
2017-03-02 11:20:00,146.25,146.66,146.25,146.66,3200.0,146.25,146.66,146.25,146.66,3200.0
2017-03-02 11:30:00,146.69,146.71,146.35,146.35,3400.0,146.69,146.71,146.35,146.35,3400.0
2017-03-02 11:40:00,146.39,146.66,146.38,146.59,2300.0,146.39,146.66,146.38,146.59,2300.0
2017-03-02 11:50:00,146.55,146.69,146.47,146.65,2950.0,146.55,146.69,146.47,146.65,2950.0
2017-03-02 12:00:00,146.65,146.72,146.4,146.72,3536.0,146.65,146.72,146.4,146.72,3536.0
2017-03-02 12:10:00,146.69,146.69,146.51,146.64,4500.0,146.69,146.69,146.51,146.64,4500.0
2017-03-02 12:20:00,146.68,146.74,146.13,146.13,18892.0,146.68,146.74,146.13,146.13,18892.0
2017-03-02 12:30:00,146.17,146.23,146.11,146.14,2900.0,146.17,146.23,146.11,146.14,2900.0
2017-03-02 12:40:00,146.22,146.26,146.12,146.16,5620.0,146.22,146.26,146.12,146.16,5620.0
2017-03-02 12:50:00,146.18,146.42,146.12,146.29,4139.0,146.18,146.42,146.12,146.29,4139.0
2017-03-02 13:00:00,146.3,146.37,146.22,146.22,2400.0,146.3,146.37,146.22,146.22,2400.0
2017-03-02 13:10:00,146.22,146.22,146.06,146.06,2519.0,146.22,146.22,146.06,146.06,2519.0
2017-03-02 13:20:00,146.08,146.32,146.04,146.32,4710.0,146.08,146.32,146.04,146.32,4710.0
2017-03-02 13:30:00,146.26,146.34,146.11,146.17,6822.0,146.26,146.34,146.11,146.17,6822.0
2017-03-02 13:40:00,146.15,146.21,146.04,146.09,3062.0,146.15,146.21,146.04,146.09,3062.0
2017-03-02 13:50:00,146.11,146.11,145.88,146.03,7885.0,146.11,146.11,145.88,146.03,7885.0
2017-03-02 14:00:00,146.01,146.16,145.95,146.15,15800.0,146.01,146.16,145.95,146.15,15800.0
2017-03-02 14:10:00,146.12,146.23,146.1,146.22,3577.0,146.12,146.23,146.1,146.22,3577.0
2017-03-02 14:20:00,146.21,146.4,146.16,146.4,7582.0,146.21,146.4,146.16,146.4,7582.0
2017-03-02 14:30:00,146.44,146.54,146.44,146.46,2925.0,146.44,146.54,146.44,146.46,2925.0
2017-03-02 14:40:00,146.46,146.59,146.46,146.52,2724.0,146.46,146.59,146.46,146.52,2724.0
2017-03-02 14:50:00,146.56,146.61,146.47,146.55,3435.0,146.56,146.61,146.47,146.55,3435.0
2017-03-02 15:00:00,146.51,146.53,146.27,146.27,5138.0,146.51,146.53,146.27,146.27,5138.0
2017-03-02 15:10:00,146.29,146.34,146.03,146.1,4127.0,146.29,146.34,146.03,146.1,4127.0
2017-03-02 15:20:00,146.11,146.33,146.11,146.33,6378.0,146.11,146.33,146.11,146.33,6378.0
2017-03-02 15:30:00,146.31,146.34,146.01,146.05,15194.0,146.31,146.34,146.01,146.05,15194.0
2017-03-02 15:40:00,146.06,146.06,145.75,145.9,11504.0,146.06,146.06,145.75,145.9,11504.0
2017-03-02 15:50:00,145.9,146.13,145.9,146.09,62344.0,145.9,146.13,145.9,146.09,62344.0
2017-03-03 09:30:00,146.66,147.01,146.22,146.89,13143.0,146.66,147.01,146.22,146.89,13143.0
2017-03-03 09:40:00,146.73,146.85,146.22,146.56,8170.0,146.73,146.85,146.22,146.56,8170.0
2017-03-03 09:50:00,146.54,147.03,146.38,147.03,31917.0,146.54,147.03,146.38,147.03,31917.0
2017-03-03 10:00:00,147.07,147.27,146.69,146.91,10594.0,147.07,147.27,146.69,146.91,10594.0
2017-03-03 10:10:00,147.07,147.54,146.84,146.95,10784.0,147.07,147.54,146.84,146.95,10784.0
2017-03-03 10:20:00,146.88,146.88,146.29,146.29,10538.0,146.88,146.88,146.29,146.29,10538.0
2017-03-03 10:30:00,146.34,146.7,146.34,146.37,11600.0,146.34,146.7,146.34,146.37,11600.0
2017-03-03 10:40:00,146.39,146.58,146.25,146.51,7628.0,146.39,146.58,146.25,146.51,7628.0
2017-03-03 10:50:00,146.65,146.86,146.6,146.73,5713.0,146.65,146.86,146.6,146.73,5713.0
2017-03-03 11:00:00,146.63,146.87,146.45,146.82,6874.0,146.63,146.87,146.45,146.82,6874.0
2017-03-03 11:10:00,146.79,146.96,146.79,146.91,5477.0,146.79,146.96,146.79,146.91,5477.0
2017-03-03 11:20:00,146.91,147.07,146.78,146.86,9855.0,146.91,147.07,146.78,146.86,9855.0
2017-03-03 11:30:00,146.79,146.93,146.73,146.93,2500.0,146.79,146.93,146.73,146.93,2500.0
2017-03-03 11:40:00,146.95,147.11,146.94,147.08,5024.0,146.95,147.11,146.94,147.08,5024.0
2017-03-03 11:50:00,147.04,147.39,147.04,147.22,9229.0,147.04,147.39,147.04,147.22,9229.0
2017-03-03 12:00:00,147.2,147.34,147.1,147.34,4317.0,147.2,147.34,147.1,147.34,4317.0
2017-03-03 12:10:00,147.28,147.42,147.12,147.18,6380.0,147.28,147.42,147.12,147.18,6380.0
2017-03-03 12:20:00,147.14,147.28,147.13,147.13,4065.0,147.14,147.28,147.13,147.13,4065.0
2017-03-03 12:30:00,147.21,147.5,147.21,147.47,6542.0,147.21,147.5,147.21,147.47,6542.0
2017-03-03 12:40:00,147.47,147.67,147.26,147.26,7900.0,147.47,147.67,147.26,147.26,7900.0
2017-03-03 12:50:00,147.23,147.36,147.19,147.27,9493.0,147.23,147.36,147.19,147.27,9493.0
2017-03-03 13:00:00,147.22,147.57,147.12,147.34,21243.0,147.22,147.57,147.12,147.34,21243.0
2017-03-03 13:10:00,147.53,147.53,147.22,147.22,3718.0,147.53,147.53,147.22,147.22,3718.0
2017-03-03 13:20:00,147.28,147.48,147.22,147.43,6800.0,147.28,147.48,147.22,147.43,6800.0
2017-03-03 13:30:00,147.37,147.41,147.17,147.17,5860.0,147.37,147.41,147.17,147.17,5860.0
2017-03-03 13:40:00,147.25,147.46,147.23,147.3,14034.0,147.25,147.46,147.23,147.3,14034.0
2017-03-03 13:50:00,147.34,147.49,147.24,147.38,5745.0,147.34,147.49,147.24,147.38,5745.0
2017-03-03 14:00:00,147.37,147.6,147.37,147.51,18769.0,147.37,147.6,147.37,147.51,18769.0
2017-03-03 14:10:00,147.51,147.55,147.19,147.24,10700.0,147.51,147.55,147.19,147.24,10700.0
2017-03-03 14:20:00,147.19,147.25,147.01,147.13,23377.0,147.19,147.25,147.01,147.13,23377.0
2017-03-03 14:30:00,147.18,147.29,147.17,147.18,3500.0,147.18,147.29,147.17,147.18,3500.0
2017-03-03 14:40:00,147.24,147.31,147.13,147.17,5137.0,147.24,147.31,147.13,147.17,5137.0
2017-03-03 14:50:00,147.16,147.4,147.13,147.4,11921.0,147.16,147.4,147.13,147.4,11921.0
2017-03-03 15:00:00,147.35,147.38,147.12,147.26,6537.0,147.35,147.38,147.12,147.26,6537.0
2017-03-03 15:10:00,147.28,147.37,147.22,147.34,6293.0,147.28,147.37,147.22,147.34,6293.0
2017-03-03 15:20:00,147.3,147.51,147.3,147.48,6150.0,147.3,147.51,147.3,147.48,6150.0
2017-03-03 15:30:00,147.45,147.5,147.36,147.41,17467.0,147.45,147.5,147.36,147.41,17467.0
2017-03-03 15:40:00,147.38,147.39,146.99,147.13,20804.0,147.38,147.39,146.99,147.13,20804.0
2017-03-03 15:50:00,147.18,147.3,147.07,147.13,60551.0,147.18,147.3,147.07,147.13,60551.0
2017-03-06 09:30:00,146.36,147.11,146.0,146.21,37646.0,146.36,147.11,146.0,146.21,37646.0
2017-03-06 09:40:00,146.15,146.51,145.7,145.7,12083.0,146.15,146.51,145.7,145.7,12083.0
2017-03-06 09:50:00,145.7,146.44,145.7,146.44,6101.0,145.7,146.44,145.7,146.44,6101.0
2017-03-06 10:00:00,146.3,146.55,146.02,146.55,12461.0,146.3,146.55,146.02,146.55,12461.0
2017-03-06 10:10:00,146.48,146.71,146.36,146.44,11997.0,146.48,146.71,146.36,146.44,11997.0
2017-03-06 10:20:00,146.32,146.53,146.25,146.35,6200.0,146.32,146.53,146.25,146.35,6200.0
2017-03-06 10:30:00,146.34,146.39,146.22,146.34,11046.0,146.34,146.39,146.22,146.34,11046.0
2017-03-06 10:40:00,146.31,146.33,145.95,145.97,11406.0,146.31,146.33,145.95,145.97,11406.0
2017-03-06 10:50:00,145.99,146.03,145.52,145.64,17399.0,145.99,146.03,145.52,145.64,17399.0
2017-03-06 11:00:00,145.68,146.0,145.57,145.64,9681.0,145.68,146.0,145.57,145.64,9681.0
2017-03-06 11:10:00,145.63,146.12,145.62,146.12,12876.0,145.63,146.12,145.62,146.12,12876.0
2017-03-06 11:20:00,146.13,146.14,145.82,145.87,7314.0,146.13,146.14,145.82,145.87,7314.0
2017-03-06 11:30:00,145.81,145.82,145.59,145.64,14704.0,145.81,145.82,145.59,145.64,14704.0
2017-03-06 11:40:00,145.71,145.91,145.7,145.91,7101.0,145.71,145.91,145.7,145.91,7101.0
2017-03-06 11:50:00,145.94,146.12,145.9,146.12,9429.0,145.94,146.12,145.9,146.12,9429.0
2017-03-06 12:00:00,146.15,146.29,146.1,146.28,5746.0,146.15,146.29,146.1,146.28,5746.0
2017-03-06 12:10:00,146.23,146.5,146.23,146.48,2398.0,146.23,146.5,146.23,146.48,2398.0
2017-03-06 12:20:00,146.45,146.63,146.45,146.51,5075.0,146.45,146.63,146.45,146.51,5075.0
2017-03-06 12:30:00,146.51,146.59,146.4,146.44,5025.0,146.51,146.59,146.4,146.44,5025.0
2017-03-06 12:40:00,146.41,146.6,146.32,146.32,7500.0,146.41,146.6,146.32,146.32,7500.0
2017-03-06 12:50:00,146.4,146.6,146.4,146.58,7445.0,146.4,146.6,146.4,146.58,7445.0
2017-03-06 13:00:00,146.58,146.72,146.53,146.71,8255.0,146.58,146.72,146.53,146.71,8255.0
2017-03-06 13:10:00,146.83,147.03,146.79,147.03,7428.0,146.83,147.03,146.79,147.03,7428.0
2017-03-06 13:20:00,147.08,147.16,146.87,146.95,7197.0,147.08,147.16,146.87,146.95,7197.0
2017-03-06 13:30:00,146.96,147.1,146.75,147.02,13448.0,146.96,147.1,146.75,147.02,13448.0
2017-03-06 13:40:00,147.02,147.02,146.65,146.66,5415.0,147.02,147.02,146.65,146.66,5415.0
2017-03-06 13:50:00,146.66,146.98,146.63,146.96,14535.0,146.66,146.98,146.63,146.96,14535.0
2017-03-06 14:00:00,146.87,147.07,146.82,147.07,10834.0,146.87,147.07,146.82,147.07,10834.0
2017-03-06 14:10:00,147.01,147.24,147.01,147.14,9881.0,147.01,147.24,147.01,147.14,9881.0
2017-03-06 14:20:00,147.06,147.21,147.05,147.21,2964.0,147.06,147.21,147.05,147.21,2964.0
2017-03-06 14:30:00,147.2,147.32,147.18,147.19,9388.0,147.2,147.32,147.18,147.19,9388.0
2017-03-06 14:40:00,147.16,147.29,147.15,147.16,6400.0,147.16,147.29,147.15,147.16,6400.0
2017-03-06 14:50:00,147.19,147.25,147.15,147.18,4945.0,147.19,147.25,147.15,147.18,4945.0
2017-03-06 15:00:00,147.16,147.24,147.1,147.2,7644.0,147.16,147.24,147.1,147.2,7644.0
2017-03-06 15:10:00,147.22,147.35,147.16,147.34,7250.0,147.22,147.35,147.16,147.34,7250.0
2017-03-06 15:20:00,147.32,147.42,147.16,147.19,12091.0,147.32,147.42,147.16,147.19,12091.0
2017-03-06 15:30:00,147.14,147.41,147.07,147.38,10338.0,147.14,147.41,147.07,147.38,10338.0
2017-03-06 15:40:00,147.4,147.4,147.12,147.14,20082.0,147.4,147.4,147.12,147.14,20082.0
2017-03-06 15:50:00,147.26,147.75,147.07,147.08,64766.0,147.26,147.75,147.07,147.08,64766.0
2017-03-07 09:30:00,146.74,147.7,146.24,146.51,10221.0,146.74,147.7,146.24,146.51,10221.0
2017-03-07 09:40:00,146.54,146.56,145.64,145.92,25941.0,146.54,146.56,145.64,145.92,25941.0
2017-03-07 09:50:00,145.83,146.42,145.59,146.26,29357.0,145.83,146.42,145.59,146.26,29357.0
2017-03-07 10:00:00,146.13,146.29,145.64,145.72,13725.0,146.13,146.29,145.64,145.72,13725.0
2017-03-07 10:10:00,145.75,145.85,145.24,145.85,16059.0,145.75,145.85,145.24,145.85,16059.0
2017-03-07 10:20:00,145.88,146.14,145.82,145.97,8831.0,145.88,146.14,145.82,145.97,8831.0
2017-03-07 10:30:00,146.03,146.18,145.91,145.98,7990.0,146.03,146.18,145.91,145.98,7990.0
2017-03-07 10:40:00,145.98,146.11,145.81,146.0,7380.0,145.98,146.11,145.81,146.0,7380.0
2017-03-07 10:50:00,145.96,146.03,145.76,145.94,13476.0,145.96,146.03,145.76,145.94,13476.0
2017-03-07 11:00:00,145.95,146.24,145.94,146.21,9898.0,145.95,146.24,145.94,146.21,9898.0
2017-03-07 11:10:00,146.14,146.26,146.06,146.18,9584.0,146.14,146.26,146.06,146.18,9584.0
2017-03-07 11:20:00,146.2,146.27,145.94,145.95,11435.0,146.2,146.27,145.94,145.95,11435.0
2017-03-07 11:30:00,145.88,146.06,145.88,145.97,6037.0,145.88,146.06,145.88,145.97,6037.0
2017-03-07 11:40:00,146.05,146.22,146.05,146.15,7956.0,146.05,146.22,146.05,146.15,7956.0
2017-03-07 11:50:00,146.22,146.44,146.21,146.32,10555.0,146.22,146.44,146.21,146.32,10555.0
2017-03-07 12:00:00,146.32,146.39,146.21,146.33,3290.0,146.32,146.39,146.21,146.33,3290.0
2017-03-07 12:10:00,146.29,146.4,146.24,146.35,3727.0,146.29,146.4,146.24,146.35,3727.0
2017-03-07 12:20:00,146.43,146.51,146.36,146.51,6100.0,146.43,146.51,146.36,146.51,6100.0
2017-03-07 12:30:00,146.51,146.8,146.45,146.8,9830.0,146.51,146.8,146.45,146.8,9830.0
2017-03-07 12:40:00,146.82,147.05,146.77,146.77,5642.0,146.82,147.05,146.77,146.77,5642.0
2017-03-07 12:50:00,146.82,146.83,146.7,146.74,1423.0,146.82,146.83,146.7,146.74,1423.0
2017-03-07 13:00:00,146.75,146.82,146.65,146.81,3600.0,146.75,146.82,146.65,146.81,3600.0
2017-03-07 13:10:00,146.77,146.93,146.77,146.93,1700.0,146.77,146.93,146.77,146.93,1700.0
2017-03-07 13:20:00,147.01,147.15,146.85,146.95,12843.0,147.01,147.15,146.85,146.95,12843.0
2017-03-07 13:30:00,147.06,147.06,146.78,146.85,6580.0,147.06,147.06,146.78,146.85,6580.0
2017-03-07 13:40:00,146.85,147.0,146.78,146.99,11340.0,146.85,147.0,146.78,146.99,11340.0
2017-03-07 13:50:00,146.91,147.12,146.91,147.04,9127.0,146.91,147.12,146.91,147.04,9127.0
2017-03-07 14:00:00,147.0,147.13,146.84,147.04,14196.0,147.0,147.13,146.84,147.04,14196.0
2017-03-07 14:10:00,147.04,147.12,146.91,147.09,14709.0,147.04,147.12,146.91,147.09,14709.0
2017-03-07 14:20:00,147.16,147.28,147.1,147.24,20846.0,147.16,147.28,147.1,147.24,20846.0
2017-03-07 14:30:00,147.2,147.26,147.05,147.17,3962.0,147.2,147.26,147.05,147.17,3962.0
2017-03-07 14:40:00,147.22,147.24,147.15,147.18,3617.0,147.22,147.24,147.15,147.18,3617.0
2017-03-07 14:50:00,147.23,147.32,147.22,147.29,5409.0,147.23,147.32,147.22,147.29,5409.0
2017-03-07 15:00:00,147.32,147.38,147.22,147.26,8047.0,147.32,147.38,147.22,147.26,8047.0
2017-03-07 15:10:00,147.26,147.41,147.21,147.28,16822.0,147.26,147.41,147.21,147.28,16822.0
2017-03-07 15:20:00,147.27,147.5,147.16,147.25,23197.0,147.27,147.5,147.16,147.25,23197.0
2017-03-07 15:30:00,147.27,147.3,146.81,146.82,22375.0,147.27,147.3,146.81,146.82,22375.0
2017-03-07 15:40:00,146.77,146.77,146.58,146.75,24624.0,146.77,146.77,146.58,146.75,24624.0
2017-03-07 15:50:00,146.77,147.15,146.77,147.03,89063.0,146.77,147.15,146.77,147.03,89063.0
2017-03-08 09:30:00,147.35,147.55,146.8,146.8,5625.0,147.35,147.55,146.8,146.8,5625.0
2017-03-08 09:40:00,146.84,147.7,146.84,147.53,3386.0,146.84,147.7,146.84,147.53,3386.0
2017-03-08 09:50:00,147.61,147.62,147.2,147.25,6937.0,147.61,147.62,147.2,147.25,6937.0
2017-03-08 10:00:00,147.27,147.42,146.93,147.07,7623.0,147.27,147.42,146.93,147.07,7623.0
2017-03-08 10:10:00,146.99,147.51,146.93,147.43,4700.0,146.99,147.51,146.93,147.43,4700.0
2017-03-08 10:20:00,147.36,147.65,147.27,147.43,8624.0,147.36,147.65,147.27,147.43,8624.0
2017-03-08 10:30:00,147.37,147.37,146.89,146.89,4395.0,147.37,147.37,146.89,146.89,4395.0
2017-03-08 10:40:00,146.89,147.21,146.77,147.1,5649.0,146.89,147.21,146.77,147.1,5649.0
2017-03-08 10:50:00,147.05,147.17,146.97,147.17,6700.0,147.05,147.17,146.97,147.17,6700.0
2017-03-08 11:00:00,147.11,147.29,147.0,147.08,11734.0,147.11,147.29,147.0,147.08,11734.0
2017-03-08 11:10:00,147.17,147.31,146.92,146.92,30735.0,147.17,147.31,146.92,146.92,30735.0
2017-03-08 11:20:00,147.08,147.42,147.05,147.28,5200.0,147.08,147.42,147.05,147.28,5200.0
2017-03-08 11:30:00,147.23,147.32,147.05,147.09,3800.0,147.23,147.32,147.05,147.09,3800.0
2017-03-08 11:40:00,147.14,147.14,146.59,146.87,7375.0,147.14,147.14,146.59,146.87,7375.0
2017-03-08 11:50:00,146.85,146.92,146.72,146.72,2132.0,146.85,146.92,146.72,146.72,2132.0
2017-03-08 12:00:00,146.74,146.76,146.57,146.76,3707.0,146.74,146.76,146.57,146.76,3707.0
2017-03-08 12:10:00,146.72,146.77,146.51,146.77,4443.0,146.72,146.77,146.51,146.77,4443.0
2017-03-08 12:20:00,146.69,146.85,146.69,146.81,2818.0,146.69,146.85,146.69,146.81,2818.0
2017-03-08 12:30:00,146.9,146.98,146.81,146.9,3200.0,146.9,146.98,146.81,146.9,3200.0
2017-03-08 12:40:00,146.97,147.04,146.72,146.72,4629.0,146.97,147.04,146.72,146.72,4629.0
2017-03-08 12:50:00,146.75,146.85,146.72,146.82,4628.0,146.75,146.85,146.72,146.82,4628.0
2017-03-08 13:00:00,146.81,147.1,146.81,146.94,3798.0,146.81,147.1,146.81,146.94,3798.0
2017-03-08 13:10:00,146.96,147.2,146.92,147.04,5901.0,146.96,147.2,146.92,147.04,5901.0
2017-03-08 13:20:00,147.0,147.0,146.83,146.96,5319.0,147.0,147.0,146.83,146.96,5319.0
2017-03-08 13:30:00,146.94,146.96,146.73,146.73,2450.0,146.94,146.96,146.73,146.73,2450.0
2017-03-08 13:40:00,146.79,146.87,146.72,146.78,3467.0,146.79,146.87,146.72,146.78,3467.0
2017-03-08 13:50:00,146.74,146.93,146.68,146.9,4700.0,146.74,146.93,146.68,146.9,4700.0
2017-03-08 14:00:00,146.93,146.94,146.83,146.84,5700.0,146.93,146.94,146.83,146.84,5700.0
2017-03-08 14:10:00,146.8,146.87,146.73,146.82,5324.0,146.8,146.87,146.73,146.82,5324.0
2017-03-08 14:20:00,146.81,146.87,146.67,146.79,4026.0,146.81,146.87,146.67,146.79,4026.0
2017-03-08 14:30:00,146.79,146.94,146.79,146.9,13003.0,146.79,146.94,146.79,146.9,13003.0
2017-03-08 14:40:00,146.9,146.91,146.64,146.77,15108.0,146.9,146.91,146.64,146.77,15108.0
2017-03-08 14:50:00,146.79,146.92,146.79,146.8,2984.0,146.79,146.92,146.79,146.8,2984.0
2017-03-08 15:00:00,146.81,146.97,146.81,146.93,6234.0,146.81,146.97,146.81,146.93,6234.0
2017-03-08 15:10:00,146.96,146.96,146.83,146.92,5827.0,146.96,146.96,146.83,146.92,5827.0
2017-03-08 15:20:00,146.88,147.01,146.84,146.95,9702.0,146.88,147.01,146.84,146.95,9702.0
2017-03-08 15:30:00,146.89,146.89,146.56,146.7,8209.0,146.89,146.89,146.56,146.7,8209.0
2017-03-08 15:40:00,146.7,146.83,146.51,146.81,11213.0,146.7,146.83,146.51,146.81,11213.0
2017-03-08 15:50:00,146.84,146.95,146.73,146.87,40852.0,146.84,146.95,146.73,146.87,40852.0
2017-03-09 09:30:00,146.77,147.11,146.42,147.11,16860.0,146.77,147.11,146.42,147.11,16860.0
2017-03-09 09:40:00,147.05,147.3,146.86,147.27,8335.0,147.05,147.3,146.86,147.27,8335.0
2017-03-09 09:50:00,147.26,147.56,146.92,147.28,10396.0,147.26,147.56,146.92,147.28,10396.0
2017-03-09 10:00:00,147.33,147.75,147.28,147.62,3100.0,147.33,147.75,147.28,147.62,3100.0
2017-03-09 10:10:00,147.6,147.6,147.18,147.3,8745.0,147.6,147.6,147.18,147.3,8745.0
2017-03-09 10:20:00,147.22,147.6,147.19,147.2,12897.0,147.22,147.6,147.19,147.2,12897.0
2017-03-09 10:30:00,147.15,147.37,147.03,147.14,8026.0,147.15,147.37,147.03,147.14,8026.0
2017-03-09 10:40:00,147.23,147.61,147.21,147.6,3900.0,147.23,147.61,147.21,147.6,3900.0
2017-03-09 10:50:00,147.58,147.61,147.24,147.45,9316.0,147.58,147.61,147.24,147.45,9316.0
2017-03-09 11:00:00,147.38,147.47,147.14,147.47,4800.0,147.38,147.47,147.14,147.47,4800.0
2017-03-09 11:10:00,147.46,147.52,147.32,147.4,4600.0,147.46,147.52,147.32,147.4,4600.0
2017-03-09 11:20:00,147.4,147.79,147.35,147.68,5596.0,147.4,147.79,147.35,147.68,5596.0
2017-03-09 11:30:00,147.83,148.06,147.72,147.88,11941.0,147.83,148.06,147.72,147.88,11941.0
2017-03-09 11:40:00,147.88,148.09,147.88,148.04,2200.0,147.88,148.09,147.88,148.04,2200.0
2017-03-09 11:50:00,148.06,148.28,148.03,148.17,15992.0,148.06,148.28,148.03,148.17,15992.0
2017-03-09 12:00:00,148.15,148.51,148.15,148.51,11291.0,148.15,148.51,148.15,148.51,11291.0
2017-03-09 12:10:00,148.45,148.62,148.42,148.44,9379.0,148.45,148.62,148.42,148.44,9379.0
2017-03-09 12:20:00,148.45,148.63,148.45,148.49,5354.0,148.45,148.63,148.45,148.49,5354.0
2017-03-09 12:30:00,148.5,148.6,148.45,148.5,7542.0,148.5,148.6,148.45,148.5,7542.0
2017-03-09 12:40:00,148.55,148.63,148.5,148.5,4200.0,148.55,148.63,148.5,148.5,4200.0
2017-03-09 12:50:00,148.6,148.75,148.6,148.71,4659.0,148.6,148.75,148.6,148.71,4659.0
2017-03-09 13:00:00,148.75,148.99,148.7,148.99,7057.0,148.75,148.99,148.7,148.99,7057.0
2017-03-09 13:10:00,148.89,149.2,148.88,149.2,11593.0,148.89,149.2,148.88,149.2,11593.0
2017-03-09 13:20:00,149.16,149.23,148.95,148.95,14289.0,149.16,149.23,148.95,148.95,14289.0
2017-03-09 13:30:00,148.95,149.07,148.83,148.93,7532.0,148.95,149.07,148.83,148.93,7532.0
2017-03-09 13:40:00,148.92,149.14,148.84,149.14,20313.0,148.92,149.14,148.84,149.14,20313.0
2017-03-09 13:50:00,149.17,149.27,149.04,149.09,12200.0,149.17,149.27,149.04,149.09,12200.0
2017-03-09 14:00:00,149.12,149.15,148.62,148.62,13338.0,149.12,149.15,148.62,148.62,13338.0
2017-03-09 14:10:00,148.62,148.77,148.5,148.64,15711.0,148.62,148.77,148.5,148.64,15711.0
2017-03-09 14:20:00,148.7,149.02,148.7,149.0,27848.0,148.7,149.02,148.7,149.0,27848.0
2017-03-09 14:30:00,149.0,149.28,148.82,149.28,36780.0,149.0,149.28,148.82,149.28,36780.0
2017-03-09 14:40:00,149.22,149.22,149.05,149.16,8801.0,149.22,149.22,149.05,149.16,8801.0
2017-03-09 14:50:00,149.14,149.42,149.14,149.24,10440.0,149.14,149.42,149.14,149.24,10440.0
2017-03-09 15:00:00,149.28,149.36,149.13,149.21,12239.0,149.28,149.36,149.13,149.21,12239.0
2017-03-09 15:10:00,149.2,149.5,149.15,149.44,9725.0,149.2,149.5,149.15,149.44,9725.0
2017-03-09 15:20:00,149.53,149.53,149.28,149.29,14569.0,149.53,149.53,149.28,149.29,14569.0
2017-03-09 15:30:00,149.28,149.49,149.28,149.34,20614.0,149.28,149.49,149.28,149.34,20614.0
2017-03-09 15:40:00,149.34,149.57,149.32,149.5,23767.0,149.34,149.57,149.32,149.5,23767.0
2017-03-09 15:50:00,149.5,149.5,149.34,149.42,40827.0,149.5,149.5,149.34,149.42,40827.0
2017-03-10 09:30:00,150.33,151.99,149.7,149.83,11443.0,150.33,151.99,149.7,149.83,11443.0
2017-03-10 09:40:00,149.74,149.8,149.36,149.61,10963.0,149.74,149.8,149.36,149.61,10963.0
2017-03-10 09:50:00,149.5,150.28,149.5,150.0,19689.0,149.5,150.28,149.5,150.0,19689.0
2017-03-10 10:00:00,150.0,150.2,149.87,149.9,7666.0,150.0,150.2,149.87,149.9,7666.0
2017-03-10 10:10:00,150.0,150.25,149.79,150.25,21496.0,150.0,150.25,149.79,150.25,21496.0
2017-03-10 10:20:00,150.26,150.46,150.12,150.19,12900.0,150.26,150.46,150.12,150.19,12900.0
2017-03-10 10:30:00,150.16,150.23,149.88,149.94,27067.0,150.16,150.23,149.88,149.94,27067.0
2017-03-10 10:40:00,150.0,150.06,149.79,149.9,8020.0,150.0,150.06,149.79,149.9,8020.0
2017-03-10 10:50:00,149.88,150.01,149.85,149.91,7501.0,149.88,150.01,149.85,149.91,7501.0
2017-03-10 11:00:00,149.93,149.93,149.33,149.37,22199.0,149.93,149.93,149.33,149.37,22199.0
2017-03-10 11:10:00,149.33,149.34,149.1,149.29,10400.0,149.33,149.34,149.1,149.29,10400.0
2017-03-10 11:20:00,149.25,149.63,149.25,149.63,7450.0,149.25,149.63,149.25,149.63,7450.0
2017-03-10 11:30:00,149.59,149.83,149.52,149.83,8467.0,149.59,149.83,149.52,149.83,8467.0
2017-03-10 11:40:00,149.88,149.97,149.76,149.76,5148.0,149.88,149.97,149.76,149.76,5148.0
2017-03-10 11:50:00,149.87,149.88,149.68,149.77,5200.0,149.87,149.88,149.68,149.77,5200.0
2017-03-10 12:00:00,149.78,149.8,149.64,149.75,8050.0,149.78,149.8,149.64,149.75,8050.0
2017-03-10 12:10:00,149.72,149.78,149.63,149.75,9823.0,149.72,149.78,149.63,149.75,9823.0
2017-03-10 12:20:00,149.77,149.86,149.73,149.81,8800.0,149.77,149.86,149.73,149.81,8800.0
2017-03-10 12:30:00,149.81,149.92,149.68,149.92,8800.0,149.81,149.92,149.68,149.92,8800.0
2017-03-10 12:40:00,149.93,149.96,149.8,149.92,9820.0,149.93,149.96,149.8,149.92,9820.0
2017-03-10 12:50:00,149.88,149.92,149.73,149.9,7900.0,149.88,149.92,149.73,149.9,7900.0
2017-03-10 13:00:00,149.91,149.94,149.57,149.57,8897.0,149.91,149.94,149.57,149.57,8897.0
2017-03-10 13:10:00,149.61,149.85,149.58,149.81,4801.0,149.61,149.85,149.58,149.81,4801.0
2017-03-10 13:20:00,149.84,149.94,149.65,149.67,8069.0,149.84,149.94,149.65,149.67,8069.0
2017-03-10 13:30:00,149.68,149.81,149.66,149.81,3800.0,149.68,149.81,149.66,149.81,3800.0
2017-03-10 13:40:00,149.81,149.82,149.7,149.71,10334.0,149.81,149.82,149.7,149.71,10334.0
2017-03-10 13:50:00,149.72,149.82,149.61,149.71,6669.0,149.72,149.82,149.61,149.71,6669.0
2017-03-10 14:00:00,149.74,149.77,149.63,149.72,7811.0,149.74,149.77,149.63,149.72,7811.0
2017-03-10 14:10:00,149.74,149.87,149.67,149.75,8938.0,149.74,149.87,149.67,149.75,8938.0
2017-03-10 14:20:00,149.75,150.02,149.73,150.01,5610.0,149.75,150.02,149.73,150.01,5610.0
2017-03-10 14:30:00,150.02,150.02,149.89,150.0,5500.0,150.02,150.02,149.89,150.0,5500.0
2017-03-10 14:40:00,149.94,150.04,149.93,149.97,13825.0,149.94,150.04,149.93,149.97,13825.0
2017-03-10 14:50:00,149.98,150.07,149.88,149.9,16685.0,149.98,150.07,149.88,149.9,16685.0
2017-03-10 15:00:00,149.9,150.01,149.89,149.94,9748.0,149.9,150.01,149.89,149.94,9748.0
2017-03-10 15:10:00,149.94,150.12,149.92,150.12,10401.0,149.94,150.12,149.92,150.12,10401.0
2017-03-10 15:20:00,150.15,150.2,150.09,150.17,13109.0,150.15,150.2,150.09,150.17,13109.0
2017-03-10 15:30:00,150.18,150.29,150.16,150.16,17163.0,150.18,150.29,150.16,150.16,17163.0
2017-03-10 15:40:00,150.13,150.14,150.0,150.04,36090.0,150.13,150.14,150.0,150.04,36090.0
2017-03-10 15:50:00,150.04,150.31,150.04,150.27,40542.0,150.04,150.31,150.04,150.27,40542.0
2017-03-13 09:30:00,150.66,150.94,150.29,150.46,10957.0,150.66,150.94,150.29,150.46,10957.0
2017-03-13 09:40:00,150.43,150.53,150.19,150.34,5479.0,150.43,150.53,150.19,150.34,5479.0
2017-03-13 09:50:00,150.5,150.7,150.22,150.3,9375.0,150.5,150.7,150.22,150.3,9375.0
2017-03-13 10:00:00,150.39,150.75,150.38,150.75,13600.0,150.39,150.75,150.38,150.75,13600.0
2017-03-13 10:10:00,150.83,151.07,150.69,150.85,11171.0,150.83,151.07,150.69,150.85,11171.0
2017-03-13 10:20:00,150.94,151.43,150.8,151.25,7437.0,150.94,151.43,150.8,151.25,7437.0
2017-03-13 10:30:00,151.39,151.84,151.26,151.78,12518.0,151.39,151.84,151.26,151.78,12518.0
2017-03-13 10:40:00,151.8,151.97,151.27,151.33,8910.0,151.8,151.97,151.27,151.33,8910.0
2017-03-13 10:50:00,151.31,151.49,151.13,151.3,12867.0,151.31,151.49,151.13,151.3,12867.0
2017-03-13 11:00:00,151.2,151.22,151.01,151.18,5801.0,151.2,151.22,151.01,151.18,5801.0
2017-03-13 11:10:00,151.37,151.4,151.1,151.1,8578.0,151.37,151.4,151.1,151.1,8578.0
2017-03-13 11:20:00,151.17,151.54,151.14,151.53,6175.0,151.17,151.54,151.14,151.53,6175.0
2017-03-13 11:30:00,151.46,151.48,151.25,151.25,6208.0,151.46,151.48,151.25,151.25,6208.0
2017-03-13 11:40:00,151.27,151.55,151.27,151.51,3515.0,151.27,151.55,151.27,151.51,3515.0
2017-03-13 11:50:00,151.51,151.62,151.4,151.4,4930.0,151.51,151.62,151.4,151.4,4930.0
2017-03-13 12:00:00,151.43,151.44,151.36,151.38,4100.0,151.43,151.44,151.36,151.38,4100.0
2017-03-13 12:10:00,151.35,151.47,151.32,151.41,3700.0,151.35,151.47,151.32,151.41,3700.0
2017-03-13 12:20:00,151.44,151.51,151.41,151.41,6222.0,151.44,151.51,151.41,151.41,6222.0
2017-03-13 12:30:00,151.44,151.44,151.37,151.42,3100.0,151.44,151.44,151.37,151.42,3100.0
2017-03-13 12:40:00,151.44,151.59,151.41,151.52,2200.0,151.44,151.59,151.41,151.52,2200.0
2017-03-13 12:50:00,151.55,151.55,151.48,151.49,1700.0,151.55,151.55,151.48,151.49,1700.0
2017-03-13 13:00:00,151.46,151.46,151.2,151.25,7365.0,151.46,151.46,151.2,151.25,7365.0
2017-03-13 13:10:00,151.25,151.26,151.12,151.12,4108.0,151.25,151.26,151.12,151.12,4108.0
2017-03-13 13:20:00,151.14,151.24,151.12,151.18,2466.0,151.14,151.24,151.12,151.18,2466.0
2017-03-13 13:30:00,151.19,151.28,151.12,151.19,3650.0,151.19,151.28,151.12,151.19,3650.0
2017-03-13 13:40:00,151.23,151.38,151.22,151.36,3300.0,151.23,151.38,151.22,151.36,3300.0
2017-03-13 13:50:00,151.36,151.39,151.31,151.31,3249.0,151.36,151.39,151.31,151.31,3249.0
2017-03-13 14:00:00,151.3,151.46,151.3,151.45,3499.0,151.3,151.46,151.3,151.45,3499.0
2017-03-13 14:10:00,151.46,151.51,151.41,151.5,4050.0,151.46,151.51,151.41,151.5,4050.0
2017-03-13 14:20:00,151.48,151.58,151.44,151.57,3865.0,151.48,151.58,151.44,151.57,3865.0
2017-03-13 14:30:00,151.55,151.57,151.47,151.54,6997.0,151.55,151.57,151.47,151.54,6997.0
2017-03-13 14:40:00,151.56,151.64,151.49,151.59,5559.0,151.56,151.64,151.49,151.59,5559.0
2017-03-13 14:50:00,151.62,151.71,151.58,151.71,7212.0,151.62,151.71,151.58,151.71,7212.0
2017-03-13 15:00:00,151.76,151.78,151.66,151.76,9800.0,151.76,151.78,151.66,151.76,9800.0
2017-03-13 15:10:00,151.74,151.78,151.56,151.64,6596.0,151.74,151.78,151.56,151.64,6596.0
2017-03-13 15:20:00,151.66,151.69,151.61,151.66,6595.0,151.66,151.69,151.61,151.66,6595.0
2017-03-13 15:30:00,151.67,151.68,151.59,151.61,11860.0,151.67,151.68,151.59,151.61,11860.0
2017-03-13 15:40:00,151.6,151.65,151.5,151.54,19341.0,151.6,151.65,151.5,151.54,19341.0
2017-03-13 15:50:00,151.54,151.68,151.36,151.6,57873.0,151.54,151.68,151.36,151.6,57873.0
2017-03-14 09:30:00,151.2,151.89,150.44,150.86,17861.0,151.2,151.89,150.44,150.86,17861.0
2017-03-14 09:40:00,151.03,151.73,150.99,151.68,4307.0,151.03,151.73,150.99,151.68,4307.0
2017-03-14 09:50:00,151.68,151.68,150.68,150.95,5624.0,151.68,151.68,150.68,150.95,5624.0
2017-03-14 10:00:00,151.02,151.54,151.0,151.43,9732.0,151.02,151.54,151.0,151.43,9732.0
2017-03-14 10:10:00,151.4,151.55,151.19,151.34,5733.0,151.4,151.55,151.19,151.34,5733.0
2017-03-14 10:20:00,151.22,151.33,150.89,150.89,6400.0,151.22,151.33,150.89,150.89,6400.0
2017-03-14 10:30:00,150.78,151.18,150.75,150.99,8404.0,150.78,151.18,150.75,150.99,8404.0
2017-03-14 10:40:00,151.05,151.05,150.75,150.81,13575.0,151.05,151.05,150.75,150.81,13575.0
2017-03-14 10:50:00,150.83,151.41,150.82,151.34,10610.0,150.83,151.41,150.82,151.34,10610.0
2017-03-14 11:00:00,151.32,151.34,150.83,151.02,20132.0,151.32,151.34,150.83,151.02,20132.0
2017-03-14 11:10:00,151.02,151.3,150.93,151.2,5224.0,151.02,151.3,150.93,151.2,5224.0
2017-03-14 11:20:00,151.22,151.39,151.08,151.26,7400.0,151.22,151.39,151.08,151.26,7400.0
2017-03-14 11:30:00,151.27,151.48,151.23,151.24,3431.0,151.27,151.48,151.23,151.24,3431.0
2017-03-14 11:40:00,151.33,151.4,151.23,151.32,3497.0,151.33,151.4,151.23,151.32,3497.0
2017-03-14 11:50:00,151.41,151.43,151.23,151.36,3000.0,151.41,151.43,151.23,151.36,3000.0
2017-03-14 12:00:00,151.36,151.36,150.98,150.98,2640.0,151.36,151.36,150.98,150.98,2640.0
2017-03-14 12:10:00,150.83,150.87,150.74,150.86,8453.0,150.83,150.87,150.74,150.86,8453.0
2017-03-14 12:20:00,150.83,151.01,150.8,151.01,1700.0,150.83,151.01,150.8,151.01,1700.0
2017-03-14 12:30:00,151.0,151.04,150.89,150.93,4439.0,151.0,151.04,150.89,150.93,4439.0
2017-03-14 12:40:00,150.95,151.02,150.91,151.0,2443.0,150.95,151.02,150.91,151.0,2443.0
2017-03-14 12:50:00,150.95,151.02,150.84,151.02,3154.0,150.95,151.02,150.84,151.02,3154.0
2017-03-14 13:00:00,151.02,151.29,151.01,151.19,4378.0,151.02,151.29,151.01,151.19,4378.0
2017-03-14 13:10:00,151.17,151.32,151.14,151.32,3537.0,151.17,151.32,151.14,151.32,3537.0
2017-03-14 13:20:00,151.34,151.37,150.9,151.02,11406.0,151.34,151.37,150.9,151.02,11406.0
2017-03-14 13:30:00,151.09,151.19,151.0,151.15,4100.0,151.09,151.19,151.0,151.15,4100.0
2017-03-14 13:40:00,151.18,151.25,151.06,151.14,3600.0,151.18,151.25,151.06,151.14,3600.0
2017-03-14 13:50:00,151.14,151.15,151.09,151.12,2015.0,151.14,151.15,151.09,151.12,2015.0
2017-03-14 14:00:00,151.19,151.26,151.05,151.26,5426.0,151.19,151.26,151.05,151.26,5426.0
2017-03-14 14:10:00,151.23,151.24,151.02,151.15,4500.0,151.23,151.24,151.02,151.15,4500.0
2017-03-14 14:20:00,151.15,151.16,151.03,151.1,4000.0,151.15,151.16,151.03,151.1,4000.0
2017-03-14 14:30:00,151.09,151.35,151.04,151.25,4195.0,151.09,151.35,151.04,151.25,4195.0
2017-03-14 14:40:00,151.28,151.29,151.2,151.2,4621.0,151.28,151.29,151.2,151.2,4621.0
2017-03-14 14:50:00,151.14,151.18,151.08,151.15,3831.0,151.14,151.18,151.08,151.15,3831.0
2017-03-14 15:00:00,151.14,151.17,151.05,151.12,5200.0,151.14,151.17,151.05,151.12,5200.0
2017-03-14 15:10:00,151.15,151.26,151.13,151.26,4900.0,151.15,151.26,151.13,151.26,4900.0
2017-03-14 15:20:00,151.29,151.4,151.28,151.39,6774.0,151.29,151.4,151.28,151.39,6774.0
2017-03-14 15:30:00,151.39,151.39,151.29,151.35,9022.0,151.39,151.39,151.29,151.35,9022.0
2017-03-14 15:40:00,151.37,151.44,151.31,151.4,11857.0,151.37,151.44,151.31,151.4,11857.0
2017-03-14 15:50:00,151.38,151.4,151.18,151.21,21156.0,151.38,151.4,151.18,151.21,21156.0
2017-03-15 09:30:00,151.45,152.47,151.4,152.05,13902.0,151.45,152.47,151.4,152.05,13902.0
2017-03-15 09:40:00,152.04,152.33,151.79,151.98,16428.0,152.04,152.33,151.79,151.98,16428.0
2017-03-15 09:50:00,151.96,151.96,151.07,151.49,16070.0,151.96,151.96,151.07,151.49,16070.0
2017-03-15 10:00:00,151.5,151.75,151.28,151.28,12796.0,151.5,151.75,151.28,151.28,12796.0
2017-03-15 10:10:00,151.21,151.52,151.15,151.46,5700.0,151.21,151.52,151.15,151.46,5700.0
2017-03-15 10:20:00,151.33,152.23,151.33,152.13,17305.0,151.33,152.23,151.33,152.13,17305.0
2017-03-15 10:30:00,152.1,152.31,151.99,152.24,4000.0,152.1,152.31,151.99,152.24,4000.0
2017-03-15 10:40:00,152.24,152.34,152.09,152.27,10002.0,152.24,152.34,152.09,152.27,10002.0
2017-03-15 10:50:00,152.27,152.65,152.23,152.34,7454.0,152.27,152.65,152.23,152.34,7454.0
2017-03-15 11:00:00,152.32,152.4,151.83,151.92,10138.0,152.32,152.4,151.83,151.92,10138.0
2017-03-15 11:10:00,151.87,152.31,151.87,152.24,10576.0,151.87,152.31,151.87,152.24,10576.0
2017-03-15 11:20:00,152.26,152.54,152.26,152.45,6382.0,152.26,152.54,152.26,152.45,6382.0
2017-03-15 11:30:00,152.43,152.66,152.43,152.59,4717.0,152.43,152.66,152.43,152.59,4717.0
2017-03-15 11:40:00,152.5,152.61,152.24,152.38,3770.0,152.5,152.61,152.24,152.38,3770.0
2017-03-15 11:50:00,152.44,152.65,152.37,152.65,3844.0,152.44,152.65,152.37,152.65,3844.0
2017-03-15 12:00:00,152.61,152.7,152.52,152.6,6624.0,152.61,152.7,152.52,152.6,6624.0
2017-03-15 12:10:00,152.59,152.69,152.54,152.6,5784.0,152.59,152.69,152.54,152.6,5784.0
2017-03-15 12:20:00,152.55,152.59,152.46,152.53,1300.0,152.55,152.59,152.46,152.53,1300.0
2017-03-15 12:30:00,152.55,152.72,152.55,152.7,2300.0,152.55,152.72,152.55,152.7,2300.0
2017-03-15 12:40:00,152.7,152.83,152.61,152.76,6150.0,152.7,152.83,152.61,152.76,6150.0
2017-03-15 12:50:00,152.77,153.0,152.77,152.92,5673.0,152.77,153.0,152.77,152.92,5673.0
2017-03-15 13:00:00,152.9,153.03,152.79,152.99,8043.0,152.9,153.03,152.79,152.99,8043.0
2017-03-15 13:10:00,153.02,153.14,152.93,153.07,4920.0,153.02,153.14,152.93,153.07,4920.0
2017-03-15 13:20:00,153.11,153.17,153.07,153.11,4600.0,153.11,153.17,153.07,153.11,4600.0
2017-03-15 13:30:00,153.15,153.16,152.89,152.99,8916.0,153.15,153.16,152.89,152.99,8916.0
2017-03-15 13:40:00,153.0,153.13,152.9,153.09,5600.0,153.0,153.13,152.9,153.09,5600.0
2017-03-15 13:50:00,153.09,153.2,152.97,153.12,7145.0,153.09,153.2,152.97,153.12,7145.0
2017-03-15 14:00:00,153.23,153.87,153.22,153.42,18004.0,153.23,153.87,153.22,153.42,18004.0
2017-03-15 14:10:00,153.43,153.55,153.04,153.16,16493.0,153.43,153.55,153.04,153.16,16493.0
2017-03-15 14:20:00,153.16,153.29,153.01,153.07,12952.0,153.16,153.29,153.01,153.07,12952.0
2017-03-15 14:30:00,153.06,153.1,152.8,152.95,9346.0,153.06,153.1,152.8,152.95,9346.0
2017-03-15 14:40:00,152.94,153.35,152.9,153.35,9500.0,152.94,153.35,152.9,153.35,9500.0
2017-03-15 14:50:00,153.34,153.5,153.09,153.1,12350.0,153.34,153.5,153.09,153.1,12350.0
2017-03-15 15:00:00,153.14,153.43,153.14,153.28,9794.0,153.14,153.43,153.14,153.28,9794.0
2017-03-15 15:10:00,153.24,153.73,153.24,153.6,9042.0,153.24,153.73,153.24,153.6,9042.0
2017-03-15 15:20:00,153.51,153.81,153.51,153.68,9438.0,153.51,153.81,153.51,153.68,9438.0
2017-03-15 15:30:00,153.62,153.85,153.62,153.69,20130.0,153.62,153.85,153.62,153.69,20130.0
2017-03-15 15:40:00,153.68,153.83,153.6,153.66,23570.0,153.68,153.83,153.6,153.66,23570.0
2017-03-15 15:50:00,153.66,153.84,153.45,153.68,53298.0,153.66,153.84,153.45,153.68,53298.0
2017-03-16 09:30:00,153.94,153.95,153.54,153.65,40996.0,153.94,153.95,153.54,153.65,40996.0
2017-03-16 09:40:00,153.79,153.79,152.8,153.21,9416.0,153.79,153.79,152.8,153.21,9416.0
2017-03-16 09:50:00,153.2,153.2,152.73,152.73,5900.0,153.2,153.2,152.73,152.73,5900.0
2017-03-16 10:00:00,152.75,153.05,152.56,152.83,10164.0,152.75,153.05,152.56,152.83,10164.0
2017-03-16 10:10:00,152.72,152.75,152.26,152.37,15400.0,152.72,152.75,152.26,152.37,15400.0
2017-03-16 10:20:00,152.41,152.6,152.22,152.57,6374.0,152.41,152.6,152.22,152.57,6374.0
2017-03-16 10:30:00,152.64,152.81,152.48,152.63,9545.0,152.64,152.81,152.48,152.63,9545.0
2017-03-16 10:40:00,152.67,152.93,152.67,152.82,8864.0,152.67,152.93,152.67,152.82,8864.0
2017-03-16 10:50:00,152.8,152.83,152.57,152.75,10407.0,152.8,152.83,152.57,152.75,10407.0
2017-03-16 11:00:00,152.62,152.63,152.45,152.55,7200.0,152.62,152.63,152.45,152.55,7200.0
2017-03-16 11:10:00,152.55,152.67,152.39,152.45,17197.0,152.55,152.67,152.39,152.45,17197.0
2017-03-16 11:20:00,152.48,152.57,152.28,152.3,9650.0,152.48,152.57,152.28,152.3,9650.0
2017-03-16 11:30:00,152.31,152.33,152.01,152.01,3324.0,152.31,152.33,152.01,152.01,3324.0
2017-03-16 11:40:00,152.06,152.11,151.97,152.01,7576.0,152.06,152.11,151.97,152.01,7576.0
2017-03-16 11:50:00,152.03,152.08,151.77,151.82,10867.0,152.03,152.08,151.77,151.82,10867.0
2017-03-16 12:00:00,151.78,151.93,151.76,151.79,7202.0,151.78,151.93,151.76,151.79,7202.0
2017-03-16 12:10:00,151.82,152.06,151.78,152.05,7120.0,151.82,152.06,151.78,152.05,7120.0
2017-03-16 12:20:00,151.94,152.02,151.78,151.78,19135.0,151.94,152.02,151.78,151.78,19135.0
2017-03-16 12:30:00,151.77,151.8,151.64,151.67,15453.0,151.77,151.8,151.64,151.67,15453.0
2017-03-16 12:40:00,151.74,151.77,151.55,151.55,9468.0,151.74,151.77,151.55,151.55,9468.0
2017-03-16 12:50:00,151.58,151.7,151.47,151.61,10432.0,151.58,151.7,151.47,151.61,10432.0
2017-03-16 13:00:00,151.61,151.62,151.51,151.59,18254.0,151.61,151.62,151.51,151.59,18254.0
2017-03-16 13:10:00,151.63,151.71,151.53,151.56,5939.0,151.63,151.71,151.53,151.56,5939.0
2017-03-16 13:20:00,151.61,151.61,151.41,151.45,10800.0,151.61,151.61,151.41,151.45,10800.0
2017-03-16 13:30:00,151.48,151.6,151.44,151.47,9006.0,151.48,151.6,151.44,151.47,9006.0
2017-03-16 13:40:00,151.47,151.61,151.44,151.56,6544.0,151.47,151.61,151.44,151.56,6544.0
2017-03-16 13:50:00,151.56,151.58,151.37,151.37,6070.0,151.56,151.58,151.37,151.37,6070.0
2017-03-16 14:00:00,151.34,151.45,151.34,151.38,6344.0,151.34,151.45,151.34,151.38,6344.0
2017-03-16 14:10:00,151.33,151.48,151.33,151.39,17015.0,151.33,151.48,151.33,151.39,17015.0
2017-03-16 14:20:00,151.39,151.55,151.39,151.54,11239.0,151.39,151.55,151.39,151.54,11239.0
2017-03-16 14:30:00,151.5,151.58,151.44,151.47,10820.0,151.5,151.58,151.44,151.47,10820.0
2017-03-16 14:40:00,151.44,151.51,151.28,151.34,11269.0,151.44,151.51,151.28,151.34,11269.0
2017-03-16 14:50:00,151.35,151.42,151.31,151.35,7411.0,151.35,151.42,151.31,151.35,7411.0
2017-03-16 15:00:00,151.35,151.62,151.29,151.57,11851.0,151.35,151.62,151.29,151.57,11851.0
2017-03-16 15:10:00,151.57,151.75,151.57,151.75,6162.0,151.57,151.75,151.57,151.75,6162.0
2017-03-16 15:20:00,151.77,151.99,151.77,151.79,9374.0,151.77,151.99,151.77,151.79,9374.0
2017-03-16 15:30:00,151.81,151.83,151.57,151.63,20594.0,151.81,151.83,151.57,151.63,20594.0
2017-03-16 15:40:00,151.63,151.68,151.48,151.56,23343.0,151.63,151.68,151.48,151.56,23343.0
2017-03-16 15:50:00,151.54,151.67,151.54,151.65,36506.0,151.54,151.67,151.54,151.65,36506.0
2017-03-17 09:30:00,151.77,152.13,151.68,151.99,81067.0,151.77,152.13,151.68,151.99,81067.0
2017-03-17 09:40:00,152.09,152.16,151.84,152.14,11834.0,152.09,152.16,151.84,152.14,11834.0
2017-03-17 09:50:00,152.22,152.25,151.95,152.0,5028.0,152.22,152.25,151.95,152.0,5028.0
2017-03-17 10:00:00,151.97,152.05,151.78,151.94,8316.0,151.97,152.05,151.78,151.94,8316.0
2017-03-17 10:10:00,152.05,152.29,151.85,152.28,7601.0,152.05,152.29,151.85,152.28,7601.0
2017-03-17 10:20:00,152.2,152.43,152.13,152.13,35230.0,152.2,152.43,152.13,152.13,35230.0
2017-03-17 10:30:00,152.17,152.32,151.95,151.95,23889.0,152.17,152.32,151.95,151.95,23889.0
2017-03-17 10:40:00,152.06,152.12,151.86,152.0,6812.0,152.06,152.12,151.86,152.0,6812.0
2017-03-17 10:50:00,151.96,152.04,151.87,152.0,7920.0,151.96,152.04,151.87,152.0,7920.0
2017-03-17 11:00:00,152.0,152.25,151.81,152.25,10487.0,152.0,152.25,151.81,152.25,10487.0
2017-03-17 11:10:00,152.28,152.28,151.8,152.11,12153.0,152.28,152.28,151.8,152.11,12153.0
2017-03-17 11:20:00,152.13,152.22,151.91,151.99,23505.0,152.13,152.22,151.91,151.99,23505.0
2017-03-17 11:30:00,152.0,152.03,151.9,151.97,7200.0,152.0,152.03,151.9,151.97,7200.0
2017-03-17 11:40:00,152.01,152.04,151.8,151.86,14008.0,152.01,152.04,151.8,151.86,14008.0
2017-03-17 11:50:00,151.88,151.96,151.71,151.83,9333.0,151.88,151.96,151.71,151.83,9333.0
2017-03-17 12:00:00,151.88,151.98,151.86,151.92,5717.0,151.88,151.98,151.86,151.92,5717.0
2017-03-17 12:10:00,151.93,151.95,151.8,151.8,5181.0,151.93,151.95,151.8,151.8,5181.0
2017-03-17 12:20:00,151.8,151.8,151.65,151.69,6350.0,151.8,151.8,151.65,151.69,6350.0
2017-03-17 12:30:00,151.79,151.9,151.79,151.85,6600.0,151.79,151.9,151.79,151.85,6600.0
2017-03-17 12:40:00,151.87,151.91,151.68,151.71,15716.0,151.87,151.91,151.68,151.71,15716.0
2017-03-17 12:50:00,151.72,151.78,151.55,151.55,8533.0,151.72,151.78,151.55,151.55,8533.0
2017-03-17 13:00:00,151.53,151.74,151.53,151.64,5417.0,151.53,151.74,151.53,151.64,5417.0
2017-03-17 13:10:00,151.63,151.68,151.57,151.62,5892.0,151.63,151.68,151.57,151.62,5892.0
2017-03-17 13:20:00,151.61,151.68,151.57,151.6,8800.0,151.61,151.68,151.57,151.6,8800.0
2017-03-17 13:30:00,151.58,151.6,151.51,151.51,4045.0,151.58,151.6,151.51,151.51,4045.0
2017-03-17 13:40:00,151.51,151.61,151.42,151.42,11754.0,151.51,151.61,151.42,151.42,11754.0
2017-03-17 13:50:00,151.42,151.43,151.36,151.36,3854.0,151.42,151.43,151.36,151.36,3854.0
2017-03-17 14:00:00,151.39,151.47,151.3,151.44,8864.0,151.39,151.47,151.3,151.44,8864.0
2017-03-17 14:10:00,151.39,151.44,151.31,151.35,7400.0,151.39,151.44,151.31,151.35,7400.0
2017-03-17 14:20:00,151.33,151.5,151.33,151.46,5327.0,151.33,151.5,151.33,151.46,5327.0
2017-03-17 14:30:00,151.48,151.55,151.45,151.5,8385.0,151.48,151.55,151.45,151.5,8385.0
2017-03-17 14:40:00,151.51,151.56,151.48,151.49,6911.0,151.51,151.56,151.48,151.49,6911.0
2017-03-17 14:50:00,151.5,151.5,151.34,151.39,7588.0,151.5,151.5,151.34,151.39,7588.0
2017-03-17 15:00:00,151.42,151.65,151.41,151.65,10708.0,151.42,151.65,151.41,151.65,10708.0
2017-03-17 15:10:00,151.64,151.7,151.52,151.68,20180.0,151.64,151.7,151.52,151.68,20180.0
2017-03-17 15:20:00,151.68,151.72,151.6,151.63,25585.0,151.68,151.72,151.6,151.63,25585.0
2017-03-17 15:30:00,151.65,151.87,151.47,151.87,36126.0,151.65,151.87,151.47,151.87,36126.0
2017-03-17 15:40:00,151.87,152.09,151.73,152.09,73417.0,151.87,152.09,151.73,152.09,73417.0
2017-03-17 15:50:00,152.05,152.07,151.86,151.95,217020.0,152.05,152.07,151.86,151.95,217020.0
2017-03-20 09:30:00,152.18,152.42,151.07,151.86,15739.0,152.18,152.42,151.07,151.86,15739.0
2017-03-20 09:40:00,151.85,152.03,151.53,151.79,7900.0,151.85,152.03,151.53,151.79,7900.0
2017-03-20 09:50:00,151.81,151.83,151.61,151.7,13498.0,151.81,151.83,151.61,151.7,13498.0
2017-03-20 10:00:00,151.66,151.75,151.38,151.54,6687.0,151.66,151.75,151.38,151.54,6687.0
2017-03-20 10:10:00,151.5,151.54,151.34,151.45,11722.0,151.5,151.54,151.34,151.45,11722.0
2017-03-20 10:20:00,151.49,151.53,151.36,151.39,9350.0,151.49,151.53,151.36,151.39,9350.0
2017-03-20 10:30:00,151.39,151.6,151.37,151.59,13300.0,151.39,151.6,151.37,151.59,13300.0
2017-03-20 10:40:00,151.6,152.02,151.52,152.02,6179.0,151.6,152.02,151.52,152.02,6179.0
2017-03-20 10:50:00,152.02,152.09,151.74,151.83,10200.0,152.02,152.09,151.74,151.83,10200.0
2017-03-20 11:00:00,151.77,151.87,151.58,151.87,7500.0,151.77,151.87,151.58,151.87,7500.0
2017-03-20 11:10:00,151.88,151.94,151.81,151.86,7400.0,151.88,151.94,151.81,151.86,7400.0
2017-03-20 11:20:00,151.86,151.94,151.71,151.77,6238.0,151.86,151.94,151.71,151.77,6238.0
2017-03-20 11:30:00,151.81,151.81,151.64,151.64,3600.0,151.81,151.81,151.64,151.64,3600.0
2017-03-20 11:40:00,151.62,151.65,151.3,151.3,6800.0,151.62,151.65,151.3,151.3,6800.0
2017-03-20 11:50:00,151.3,151.4,151.19,151.19,5500.0,151.3,151.4,151.19,151.19,5500.0
2017-03-20 12:00:00,151.28,151.28,151.16,151.19,15905.0,151.28,151.28,151.16,151.19,15905.0
2017-03-20 12:10:00,151.19,151.28,151.14,151.18,27169.0,151.19,151.28,151.14,151.18,27169.0
2017-03-20 12:20:00,151.19,151.23,150.88,150.88,8950.0,151.19,151.23,150.88,150.88,8950.0
2017-03-20 12:30:00,150.92,151.06,150.84,150.94,16902.0,150.92,151.06,150.84,150.94,16902.0
2017-03-20 12:40:00,150.92,151.07,150.9,150.91,12352.0,150.92,151.07,150.9,150.91,12352.0
2017-03-20 12:50:00,150.91,150.93,150.69,150.79,9600.0,150.91,150.93,150.69,150.79,9600.0
2017-03-20 13:00:00,150.82,150.9,150.7,150.83,12855.0,150.82,150.9,150.7,150.83,12855.0
2017-03-20 13:10:00,150.72,150.74,150.55,150.63,4330.0,150.72,150.74,150.55,150.63,4330.0
2017-03-20 13:20:00,150.59,151.07,150.56,151.01,8989.0,150.59,151.07,150.56,151.01,8989.0
2017-03-20 13:30:00,150.98,151.25,150.98,151.24,11264.0,150.98,151.25,150.98,151.24,11264.0
2017-03-20 13:40:00,151.24,151.37,151.07,151.3,19664.0,151.24,151.37,151.07,151.3,19664.0
2017-03-20 13:50:00,151.37,151.37,151.19,151.35,7460.0,151.37,151.37,151.19,151.35,7460.0
2017-03-20 14:00:00,151.32,151.54,151.3,151.42,7757.0,151.32,151.54,151.3,151.42,7757.0
2017-03-20 14:10:00,151.44,151.47,151.33,151.37,11229.0,151.44,151.47,151.33,151.37,11229.0
2017-03-20 14:20:00,151.37,151.47,151.25,151.3,16365.0,151.37,151.47,151.25,151.3,16365.0
2017-03-20 14:30:00,151.26,151.26,151.02,151.02,9353.0,151.26,151.26,151.02,151.02,9353.0
2017-03-20 14:40:00,151.0,151.05,150.65,150.71,16918.0,151.0,151.05,150.65,150.71,16918.0
2017-03-20 14:50:00,150.68,150.99,150.49,150.96,58266.0,150.68,150.99,150.49,150.96,58266.0
2017-03-20 15:00:00,150.94,151.0,150.82,150.9,13266.0,150.94,151.0,150.82,150.9,13266.0
2017-03-20 15:10:00,150.94,151.16,150.63,151.08,55791.0,150.94,151.16,150.63,151.08,55791.0
2017-03-20 15:20:00,151.11,151.34,151.1,151.27,15520.0,151.11,151.34,151.1,151.27,15520.0
2017-03-20 15:30:00,151.28,151.53,151.28,151.46,18595.0,151.28,151.53,151.28,151.46,18595.0
2017-03-20 15:40:00,151.44,151.65,151.42,151.62,15820.0,151.44,151.65,151.42,151.62,15820.0
2017-03-20 15:50:00,151.65,151.7,151.46,151.52,35886.0,151.65,151.7,151.46,151.52,35886.0
2017-03-21 09:30:00,151.9,152.1,150.1,151.74,23421.0,151.9,152.1,150.1,151.74,23421.0
2017-03-21 09:40:00,152.03,152.34,151.99,152.03,6784.0,152.03,152.34,151.99,152.03,6784.0
2017-03-21 09:50:00,152.03,152.18,151.75,151.75,6220.0,152.03,152.18,151.75,151.75,6220.0
2017-03-21 10:00:00,151.79,151.83,151.39,151.39,3800.0,151.79,151.83,151.39,151.39,3800.0
2017-03-21 10:10:00,151.53,151.57,151.19,151.19,4900.0,151.53,151.57,151.19,151.19,4900.0
2017-03-21 10:20:00,151.2,151.2,150.77,150.79,8733.0,151.2,151.2,150.77,150.79,8733.0
2017-03-21 10:30:00,150.88,150.88,150.5,150.51,12708.0,150.88,150.88,150.5,150.51,12708.0
2017-03-21 10:40:00,150.52,150.69,150.41,150.55,19116.0,150.52,150.69,150.41,150.55,19116.0
2017-03-21 10:50:00,150.53,150.55,150.0,150.1,17448.0,150.53,150.55,150.0,150.1,17448.0
2017-03-21 11:00:00,150.16,150.19,149.65,149.72,24211.0,150.16,150.19,149.65,149.72,24211.0
2017-03-21 11:10:00,149.73,149.79,149.14,149.21,75075.0,149.73,149.79,149.14,149.21,75075.0
2017-03-21 11:20:00,149.14,149.84,149.13,149.65,24427.0,149.14,149.84,149.13,149.65,24427.0
2017-03-21 11:30:00,149.72,149.72,148.61,149.33,17936.0,149.72,149.72,148.61,149.33,17936.0
2017-03-21 11:40:00,149.48,149.9,149.42,149.78,14089.0,149.48,149.9,149.42,149.78,14089.0
2017-03-21 11:50:00,149.79,150.31,149.56,150.3,13096.0,149.79,150.31,149.56,150.3,13096.0
2017-03-21 12:00:00,150.4,150.7,150.29,150.67,7629.0,150.4,150.7,150.29,150.67,7629.0
2017-03-21 12:10:00,150.69,150.8,150.62,150.63,8940.0,150.69,150.8,150.62,150.63,8940.0
2017-03-21 12:20:00,150.62,150.86,150.57,150.86,5753.0,150.62,150.86,150.57,150.86,5753.0
2017-03-21 12:30:00,150.93,150.93,150.57,150.58,3380.0,150.93,150.93,150.57,150.58,3380.0
2017-03-21 12:40:00,150.54,150.63,150.32,150.32,3921.0,150.54,150.63,150.32,150.32,3921.0
2017-03-21 12:50:00,150.35,150.36,150.0,150.3,8826.0,150.35,150.36,150.0,150.3,8826.0
2017-03-21 13:00:00,150.3,150.43,150.23,150.3,6900.0,150.3,150.43,150.23,150.3,6900.0
2017-03-21 13:10:00,150.33,150.5,150.28,150.5,2750.0,150.33,150.5,150.28,150.5,2750.0
2017-03-21 13:20:00,150.58,150.77,150.38,150.7,2583.0,150.58,150.77,150.38,150.7,2583.0
2017-03-21 13:30:00,150.75,150.75,150.5,150.51,3014.0,150.75,150.75,150.5,150.51,3014.0
2017-03-21 13:40:00,150.59,150.59,150.38,150.38,3749.0,150.59,150.59,150.38,150.38,3749.0
2017-03-21 13:50:00,150.38,150.42,150.05,150.05,3140.0,150.38,150.42,150.05,150.05,3140.0
2017-03-21 14:00:00,150.05,150.4,150.04,150.38,16506.0,150.05,150.4,150.04,150.38,16506.0
2017-03-21 14:10:00,150.39,150.6,150.24,150.6,5837.0,150.39,150.6,150.24,150.6,5837.0
2017-03-21 14:20:00,150.55,150.58,150.45,150.45,6429.0,150.55,150.58,150.45,150.45,6429.0
2017-03-21 14:30:00,150.48,150.86,150.41,150.76,5845.0,150.48,150.86,150.41,150.76,5845.0
2017-03-21 14:40:00,150.73,150.77,150.2,150.2,6845.0,150.73,150.77,150.2,150.2,6845.0
2017-03-21 14:50:00,150.29,150.47,150.14,150.33,10027.0,150.29,150.47,150.14,150.33,10027.0
2017-03-21 15:00:00,150.33,150.53,150.26,150.4,6100.0,150.33,150.53,150.26,150.4,6100.0
2017-03-21 15:10:00,150.41,150.51,150.25,150.41,6935.0,150.41,150.51,150.25,150.41,6935.0
2017-03-21 15:20:00,150.44,150.44,150.31,150.38,7460.0,150.44,150.44,150.31,150.38,7460.0
2017-03-21 15:30:00,150.34,150.4,150.14,150.14,11003.0,150.34,150.4,150.14,150.14,11003.0
2017-03-21 15:40:00,150.16,150.18,149.99,150.16,17859.0,150.16,150.18,149.99,150.16,17859.0
2017-03-21 15:50:00,150.24,150.36,150.06,150.11,48920.0,150.24,150.36,150.06,150.11,48920.0
2017-03-22 09:30:00,152.22,152.22,150.56,151.12,11978.0,152.22,152.22,150.56,151.12,11978.0
2017-03-22 09:40:00,151.19,151.68,151.0,151.67,9312.0,151.19,151.68,151.0,151.67,9312.0
2017-03-22 09:50:00,151.63,152.03,151.33,151.39,13102.0,151.63,152.03,151.33,151.39,13102.0
2017-03-22 10:00:00,151.42,151.57,151.3,151.47,5584.0,151.42,151.57,151.3,151.47,5584.0
2017-03-22 10:10:00,151.49,151.66,151.18,151.6,11686.0,151.49,151.66,151.18,151.6,11686.0
2017-03-22 10:20:00,151.56,152.15,151.56,152.09,12575.0,151.56,152.15,151.56,152.09,12575.0
2017-03-22 10:30:00,152.13,152.72,152.12,152.72,14410.0,152.13,152.72,152.12,152.72,14410.0
2017-03-22 10:40:00,152.76,152.84,152.34,152.61,9972.0,152.76,152.84,152.34,152.61,9972.0
2017-03-22 10:50:00,152.62,152.74,152.38,152.74,12783.0,152.62,152.74,152.38,152.74,12783.0
2017-03-22 11:00:00,152.68,153.05,152.46,152.92,9514.0,152.68,153.05,152.46,152.92,9514.0
2017-03-22 11:10:00,152.9,153.54,152.8,153.42,10490.0,152.9,153.54,152.8,153.42,10490.0
2017-03-22 11:20:00,153.34,153.9,153.34,153.9,10100.0,153.34,153.9,153.34,153.9,10100.0
2017-03-22 11:30:00,153.87,153.87,153.27,153.51,7024.0,153.87,153.87,153.27,153.51,7024.0
2017-03-22 11:40:00,153.52,153.85,153.51,153.85,11677.0,153.52,153.85,153.51,153.85,11677.0
2017-03-22 11:50:00,153.83,153.85,153.69,153.8,6904.0,153.83,153.85,153.69,153.8,6904.0
2017-03-22 12:00:00,153.8,153.94,153.6,153.87,6042.0,153.8,153.94,153.6,153.87,6042.0
2017-03-22 12:10:00,153.88,153.93,153.65,153.75,5700.0,153.88,153.93,153.65,153.75,5700.0
2017-03-22 12:20:00,153.75,153.76,153.22,153.45,14845.0,153.75,153.76,153.22,153.45,14845.0
2017-03-22 12:30:00,153.57,153.57,153.08,153.12,6930.0,153.57,153.57,153.08,153.12,6930.0
2017-03-22 12:40:00,153.07,153.22,152.96,152.96,5325.0,153.07,153.22,152.96,152.96,5325.0
2017-03-22 12:50:00,153.04,153.13,152.8,153.02,6015.0,153.04,153.13,152.8,153.02,6015.0
2017-03-22 13:00:00,153.02,153.07,152.75,152.95,8891.0,153.02,153.07,152.75,152.95,8891.0
2017-03-22 13:10:00,152.96,153.26,152.82,153.26,5045.0,152.96,153.26,152.82,153.26,5045.0
2017-03-22 13:20:00,153.28,153.33,153.1,153.22,4250.0,153.28,153.33,153.1,153.22,4250.0
2017-03-22 13:30:00,153.27,153.6,153.26,153.6,3925.0,153.27,153.6,153.26,153.6,3925.0
2017-03-22 13:40:00,153.52,153.6,152.99,153.29,6878.0,153.52,153.6,152.99,153.29,6878.0
2017-03-22 13:50:00,153.29,153.35,153.12,153.16,10873.0,153.29,153.35,153.12,153.16,10873.0
2017-03-22 14:00:00,153.15,153.47,153.15,153.21,8752.0,153.15,153.47,153.15,153.21,8752.0
2017-03-22 14:10:00,153.19,153.39,153.19,153.25,5400.0,153.19,153.39,153.19,153.25,5400.0
2017-03-22 14:20:00,153.19,153.3,152.92,153.01,7370.0,153.19,153.3,152.92,153.01,7370.0
2017-03-22 14:30:00,153.03,153.27,152.96,153.27,3800.0,153.03,153.27,152.96,153.27,3800.0
2017-03-22 14:40:00,153.27,153.28,153.09,153.15,38247.0,153.27,153.28,153.09,153.15,38247.0
2017-03-22 14:50:00,153.17,153.28,152.98,153.14,5900.0,153.17,153.28,152.98,153.14,5900.0
2017-03-22 15:00:00,153.18,153.18,153.02,153.07,6500.0,153.18,153.18,153.02,153.07,6500.0
2017-03-22 15:10:00,153.06,153.28,153.01,153.27,8000.0,153.06,153.28,153.01,153.27,8000.0
2017-03-22 15:20:00,153.28,153.4,153.18,153.18,5040.0,153.28,153.4,153.18,153.18,5040.0
2017-03-22 15:30:00,153.21,153.26,153.0,153.03,18077.0,153.21,153.26,153.0,153.03,18077.0
2017-03-22 15:40:00,153.01,153.1,152.89,152.97,24236.0,153.01,153.1,152.89,152.97,24236.0
2017-03-22 15:50:00,152.97,152.98,152.76,152.88,59857.0,152.97,152.98,152.76,152.88,59857.0
2017-03-23 09:30:00,152.44,152.61,152.02,152.47,12854.0,152.44,152.61,152.02,152.47,12854.0
2017-03-23 09:40:00,152.5,152.5,152.32,152.46,5500.0,152.5,152.5,152.32,152.46,5500.0
2017-03-23 09:50:00,152.45,152.62,152.27,152.35,9564.0,152.45,152.62,152.27,152.35,9564.0
2017-03-23 10:00:00,152.27,152.63,152.13,152.13,13386.0,152.27,152.63,152.13,152.13,13386.0
2017-03-23 10:10:00,152.28,152.28,151.65,151.75,5430.0,152.28,152.28,151.65,151.75,5430.0
2017-03-23 10:20:00,151.83,152.04,151.67,151.87,8200.0,151.83,152.04,151.67,151.87,8200.0
2017-03-23 10:30:00,151.77,152.37,151.76,152.25,7460.0,151.77,152.37,151.76,152.25,7460.0
2017-03-23 10:40:00,152.29,152.61,152.29,152.51,14375.0,152.29,152.61,152.29,152.51,14375.0
2017-03-23 10:50:00,152.53,152.86,152.53,152.8,8577.0,152.53,152.86,152.53,152.8,8577.0
2017-03-23 11:00:00,152.78,153.08,152.76,152.92,16625.0,152.78,153.08,152.76,152.92,16625.0
2017-03-23 11:10:00,152.96,153.19,152.96,153.13,6310.0,152.96,153.19,152.96,153.13,6310.0
2017-03-23 11:20:00,153.13,153.33,152.88,152.91,12691.0,153.13,153.33,152.88,152.91,12691.0
2017-03-23 11:30:00,152.97,153.13,152.87,153.13,4190.0,152.97,153.13,152.87,153.13,4190.0
2017-03-23 11:40:00,153.13,153.13,152.92,152.97,14100.0,153.13,153.13,152.92,152.97,14100.0
2017-03-23 11:50:00,153.02,153.14,152.96,153.11,4913.0,153.02,153.14,152.96,153.11,4913.0
2017-03-23 12:00:00,153.09,153.09,152.83,152.97,14634.0,153.09,153.09,152.83,152.97,14634.0
2017-03-23 12:10:00,152.84,153.16,152.84,153.16,5661.0,152.84,153.16,152.84,153.16,5661.0
2017-03-23 12:20:00,153.09,153.17,152.89,152.96,3497.0,153.09,153.17,152.89,152.96,3497.0
2017-03-23 12:30:00,152.96,152.96,152.74,152.88,4105.0,152.96,152.96,152.74,152.88,4105.0
2017-03-23 12:40:00,152.84,152.84,152.68,152.7,4575.0,152.84,152.84,152.68,152.7,4575.0
2017-03-23 12:50:00,152.7,152.85,152.58,152.85,3900.0,152.7,152.85,152.58,152.85,3900.0
2017-03-23 13:00:00,152.73,152.8,152.54,152.55,2700.0,152.73,152.8,152.54,152.55,2700.0
2017-03-23 13:10:00,152.42,152.44,152.24,152.34,2900.0,152.42,152.44,152.24,152.34,2900.0
2017-03-23 13:20:00,152.36,152.69,152.36,152.46,7265.0,152.36,152.69,152.36,152.46,7265.0
2017-03-23 13:30:00,152.5,152.95,152.5,152.75,7391.0,152.5,152.95,152.5,152.75,7391.0
2017-03-23 13:40:00,152.64,153.06,152.64,153.06,2200.0,152.64,153.06,152.64,153.06,2200.0
2017-03-23 13:50:00,152.94,153.2,152.94,153.04,4200.0,152.94,153.2,152.94,153.04,4200.0
2017-03-23 14:00:00,152.91,153.07,152.88,153.07,4841.0,152.91,153.07,152.88,153.07,4841.0
2017-03-23 14:10:00,153.06,153.28,152.99,153.28,3100.0,153.06,153.28,152.99,153.28,3100.0
2017-03-23 14:20:00,153.27,153.44,153.2,153.43,8095.0,153.27,153.44,153.2,153.43,8095.0
2017-03-23 14:30:00,153.44,153.5,153.33,153.41,6176.0,153.44,153.5,153.33,153.41,6176.0
2017-03-23 14:40:00,153.38,153.61,153.38,153.59,3909.0,153.38,153.61,153.38,153.59,3909.0
2017-03-23 14:50:00,153.52,153.69,153.43,153.51,5307.0,153.52,153.69,153.43,153.51,5307.0
2017-03-23 15:00:00,153.5,153.5,153.1,153.22,4550.0,153.5,153.5,153.1,153.22,4550.0
2017-03-23 15:10:00,153.23,153.37,153.0,153.03,6100.0,153.23,153.37,153.0,153.03,6100.0
2017-03-23 15:20:00,153.05,153.15,152.87,152.91,5862.0,153.05,153.15,152.87,152.91,5862.0
2017-03-23 15:30:00,152.89,152.92,152.5,152.74,7526.0,152.89,152.92,152.5,152.74,7526.0
2017-03-23 15:40:00,152.76,152.82,152.64,152.76,13235.0,152.76,152.82,152.64,152.76,13235.0
2017-03-23 15:50:00,152.78,152.94,152.63,152.88,30389.0,152.78,152.94,152.63,152.88,30389.0
2017-03-24 09:30:00,153.22,153.32,152.97,153.25,7224.0,153.22,153.32,152.97,153.25,7224.0
2017-03-24 09:40:00,153.15,153.96,153.07,153.95,5801.0,153.15,153.96,153.07,153.95,5801.0
2017-03-24 09:50:00,153.94,154.02,153.75,154.0,8610.0,153.94,154.02,153.75,154.0,8610.0
2017-03-24 10:00:00,154.05,154.48,154.01,154.44,16584.0,154.05,154.48,154.01,154.44,16584.0
2017-03-24 10:10:00,154.4,154.57,154.39,154.52,6952.0,154.4,154.57,154.39,154.52,6952.0
2017-03-24 10:20:00,154.51,154.52,154.1,154.21,8436.0,154.51,154.52,154.1,154.21,8436.0
2017-03-24 10:30:00,154.15,154.15,153.93,154.01,5866.0,154.15,154.15,153.93,154.01,5866.0
2017-03-24 10:40:00,154.0,154.01,153.77,153.77,11947.0,154.0,154.01,153.77,153.77,11947.0
2017-03-24 10:50:00,153.78,154.2,153.78,154.17,12177.0,153.78,154.2,153.78,154.17,12177.0
2017-03-24 11:00:00,154.12,154.12,153.94,153.94,5722.0,154.12,154.12,153.94,153.94,5722.0
2017-03-24 11:10:00,153.9,153.91,153.72,153.8,4850.0,153.9,153.91,153.72,153.8,4850.0
2017-03-24 11:20:00,153.79,153.89,153.7,153.7,5400.0,153.79,153.89,153.7,153.7,5400.0
2017-03-24 11:30:00,153.74,153.76,153.6,153.74,4729.0,153.74,153.76,153.6,153.74,4729.0
2017-03-24 11:40:00,153.77,153.9,153.74,153.9,7291.0,153.77,153.9,153.74,153.9,7291.0
2017-03-24 11:50:00,153.93,154.04,153.91,154.02,8674.0,153.93,154.04,153.91,154.02,8674.0
2017-03-24 12:00:00,154.03,154.06,153.86,153.95,3995.0,154.03,154.06,153.86,153.95,3995.0
2017-03-24 12:10:00,153.92,154.0,153.55,153.55,25260.0,153.92,154.0,153.55,153.55,25260.0
2017-03-24 12:20:00,153.47,153.55,153.21,153.43,23560.0,153.47,153.55,153.21,153.43,23560.0
2017-03-24 12:30:00,153.49,153.58,153.27,153.27,8337.0,153.49,153.58,153.27,153.27,8337.0
2017-03-24 12:40:00,153.34,153.46,153.31,153.37,3225.0,153.34,153.46,153.31,153.37,3225.0
2017-03-24 12:50:00,153.41,153.41,153.07,153.11,12003.0,153.41,153.41,153.07,153.11,12003.0
2017-03-24 13:00:00,153.07,153.17,152.93,153.02,7480.0,153.07,153.17,152.93,153.02,7480.0
2017-03-24 13:10:00,153.03,153.2,152.92,153.18,4900.0,153.03,153.2,152.92,153.18,4900.0
2017-03-24 13:20:00,153.17,153.23,153.14,153.16,5563.0,153.17,153.23,153.14,153.16,5563.0
2017-03-24 13:30:00,153.14,153.27,153.13,153.22,3131.0,153.14,153.27,153.13,153.22,3131.0
2017-03-24 13:40:00,153.23,153.37,153.15,153.37,5237.0,153.23,153.37,153.15,153.37,5237.0
2017-03-24 13:50:00,153.34,153.37,153.18,153.22,5323.0,153.34,153.37,153.18,153.22,5323.0
2017-03-24 14:00:00,153.27,153.41,153.23,153.36,3438.0,153.27,153.41,153.23,153.36,3438.0
2017-03-24 14:10:00,153.32,153.43,153.25,153.41,6455.0,153.32,153.43,153.25,153.41,6455.0
2017-03-24 14:20:00,153.39,153.63,153.39,153.56,8934.0,153.39,153.63,153.39,153.56,8934.0
2017-03-24 14:30:00,153.62,153.75,153.46,153.48,6766.0,153.62,153.75,153.46,153.48,6766.0
2017-03-24 14:40:00,153.45,153.56,153.37,153.46,4100.0,153.45,153.56,153.37,153.46,4100.0
2017-03-24 14:50:00,153.42,153.42,152.97,153.05,6449.0,153.42,153.42,152.97,153.05,6449.0
2017-03-24 15:00:00,153.1,153.17,152.87,153.17,6058.0,153.1,153.17,152.87,153.17,6058.0
2017-03-24 15:10:00,153.16,153.17,152.88,153.0,15321.0,153.16,153.17,152.88,153.0,15321.0
2017-03-24 15:20:00,153.04,153.27,152.95,153.26,8200.0,153.04,153.27,152.95,153.26,8200.0
2017-03-24 15:30:00,153.17,153.69,153.12,153.65,12158.0,153.17,153.69,153.12,153.65,12158.0
2017-03-24 15:40:00,153.88,154.06,153.71,153.78,17950.0,153.88,154.06,153.71,153.78,17950.0
2017-03-24 15:50:00,153.84,154.05,153.67,153.73,50287.0,153.84,154.05,153.67,153.73,50287.0
2017-03-27 09:30:00,152.98,153.39,151.8,152.03,11585.0,152.98,153.39,151.8,152.03,11585.0
2017-03-27 09:40:00,152.23,152.49,152.19,152.26,5636.0,152.23,152.49,152.19,152.26,5636.0
2017-03-27 09:50:00,152.25,152.71,152.25,152.37,3061.0,152.25,152.71,152.25,152.37,3061.0
2017-03-27 10:00:00,152.38,152.82,152.37,152.68,9391.0,152.38,152.82,152.37,152.68,9391.0
2017-03-27 10:10:00,152.61,152.7,152.14,152.16,6877.0,152.61,152.7,152.14,152.16,6877.0
2017-03-27 10:20:00,152.24,152.47,152.19,152.36,10540.0,152.24,152.47,152.19,152.36,10540.0
2017-03-27 10:30:00,152.32,152.74,152.24,152.68,12300.0,152.32,152.74,152.24,152.68,12300.0
2017-03-27 10:40:00,152.67,153.25,152.61,153.17,8263.0,152.67,153.25,152.61,153.17,8263.0
2017-03-27 10:50:00,153.17,153.21,153.06,153.11,9186.0,153.17,153.21,153.06,153.11,9186.0
2017-03-27 11:00:00,153.13,153.15,152.73,152.77,7752.0,153.13,153.15,152.73,152.77,7752.0
2017-03-27 11:10:00,152.71,152.81,152.68,152.68,6903.0,152.71,152.81,152.68,152.68,6903.0
2017-03-27 11:20:00,152.75,152.77,152.45,152.76,6940.0,152.75,152.77,152.45,152.76,6940.0
2017-03-27 11:30:00,152.77,152.98,152.76,152.97,3500.0,152.77,152.98,152.76,152.97,3500.0
2017-03-27 11:40:00,152.92,152.99,152.76,152.83,5800.0,152.92,152.99,152.76,152.83,5800.0
2017-03-27 11:50:00,152.76,152.87,152.75,152.85,13196.0,152.76,152.87,152.75,152.85,13196.0
2017-03-27 12:00:00,152.86,153.27,152.76,153.25,7642.0,152.86,153.27,152.76,153.25,7642.0
2017-03-27 12:10:00,153.27,153.47,153.24,153.44,9430.0,153.27,153.47,153.24,153.44,9430.0
2017-03-27 12:20:00,153.41,153.47,153.36,153.4,6190.0,153.41,153.47,153.36,153.4,6190.0
2017-03-27 12:30:00,153.4,153.41,153.2,153.41,8400.0,153.4,153.41,153.2,153.41,8400.0
2017-03-27 12:40:00,153.47,153.64,153.47,153.58,4715.0,153.47,153.64,153.47,153.58,4715.0
2017-03-27 12:50:00,153.58,153.85,153.57,153.8,2669.0,153.58,153.85,153.57,153.8,2669.0
2017-03-27 13:00:00,153.81,154.06,153.79,154.06,3900.0,153.81,154.06,153.79,154.06,3900.0
2017-03-27 13:10:00,154.0,154.05,153.88,153.98,3668.0,154.0,154.05,153.88,153.98,3668.0
2017-03-27 13:20:00,154.06,154.15,154.0,154.0,4890.0,154.06,154.15,154.0,154.0,4890.0
2017-03-27 13:30:00,154.02,154.22,153.91,153.91,3062.0,154.02,154.22,153.91,153.91,3062.0
2017-03-27 13:40:00,153.89,153.93,153.77,153.82,2202.0,153.89,153.93,153.77,153.82,2202.0
2017-03-27 13:50:00,153.82,153.86,153.54,153.81,3800.0,153.82,153.86,153.54,153.81,3800.0
2017-03-27 14:00:00,153.77,153.98,153.77,153.98,3382.0,153.77,153.98,153.77,153.98,3382.0
2017-03-27 14:10:00,153.99,154.12,153.87,153.92,3501.0,153.99,154.12,153.87,153.92,3501.0
2017-03-27 14:20:00,153.91,154.19,153.89,154.19,7500.0,153.91,154.19,153.89,154.19,7500.0
2017-03-27 14:30:00,154.24,154.31,154.1,154.1,4650.0,154.24,154.31,154.1,154.1,4650.0
2017-03-27 14:40:00,154.1,154.41,154.07,154.37,5400.0,154.1,154.41,154.07,154.37,5400.0
2017-03-27 14:50:00,154.36,154.4,154.23,154.4,4198.0,154.36,154.4,154.23,154.4,4198.0
2017-03-27 15:00:00,154.42,154.49,154.23,154.3,7324.0,154.42,154.49,154.23,154.3,7324.0
2017-03-27 15:10:00,154.26,154.4,154.22,154.34,4600.0,154.26,154.4,154.22,154.34,4600.0
2017-03-27 15:20:00,154.32,154.42,154.26,154.37,9545.0,154.32,154.42,154.26,154.37,9545.0
2017-03-27 15:30:00,154.32,154.37,154.25,154.32,8547.0,154.32,154.37,154.25,154.32,8547.0
2017-03-27 15:40:00,154.31,154.31,154.19,154.22,11047.0,154.31,154.31,154.19,154.22,11047.0
2017-03-27 15:50:00,154.16,154.17,153.82,153.97,51059.0,154.16,154.17,153.82,153.97,51059.0
2017-03-28 09:30:00,153.51,153.59,152.57,153.28,12034.0,153.51,153.59,152.57,153.28,12034.0
2017-03-28 09:40:00,153.2,153.22,152.75,153.01,8690.0,153.2,153.22,152.75,153.01,8690.0
2017-03-28 09:50:00,153.03,153.03,152.65,152.67,8508.0,153.03,153.03,152.65,152.67,8508.0
2017-03-28 10:00:00,152.79,153.3,152.77,153.0,7234.0,152.79,153.3,152.77,153.0,7234.0
2017-03-28 10:10:00,153.07,153.29,152.76,152.94,4150.0,153.07,153.29,152.76,152.94,4150.0
2017-03-28 10:20:00,152.94,152.94,152.41,152.43,6774.0,152.94,152.94,152.41,152.43,6774.0
2017-03-28 10:30:00,152.37,152.74,152.33,152.53,6974.0,152.37,152.74,152.33,152.53,6974.0
2017-03-28 10:40:00,152.64,152.75,152.53,152.53,7480.0,152.64,152.75,152.53,152.53,7480.0
2017-03-28 10:50:00,152.6,152.64,152.37,152.51,4562.0,152.6,152.64,152.37,152.51,4562.0
2017-03-28 11:00:00,152.55,152.81,152.53,152.76,11785.0,152.55,152.81,152.53,152.76,11785.0
2017-03-28 11:10:00,152.7,152.8,152.65,152.7,3950.0,152.7,152.8,152.65,152.7,3950.0
2017-03-28 11:20:00,152.71,152.99,152.71,152.89,6150.0,152.71,152.99,152.71,152.89,6150.0
2017-03-28 11:30:00,152.97,153.02,152.78,152.84,6100.0,152.97,153.02,152.78,152.84,6100.0
2017-03-28 11:40:00,152.91,152.99,152.77,152.99,5800.0,152.91,152.99,152.77,152.99,5800.0
2017-03-28 11:50:00,153.1,153.47,153.09,153.39,11800.0,153.1,153.47,153.09,153.39,11800.0
2017-03-28 12:00:00,153.41,153.47,153.3,153.41,6138.0,153.41,153.47,153.3,153.41,6138.0
2017-03-28 12:10:00,153.41,153.41,153.23,153.24,3799.0,153.41,153.41,153.23,153.24,3799.0
2017-03-28 12:20:00,153.3,153.41,153.26,153.26,3395.0,153.3,153.41,153.26,153.26,3395.0
2017-03-28 12:30:00,153.37,153.38,153.2,153.31,3200.0,153.37,153.38,153.2,153.31,3200.0
2017-03-28 12:40:00,153.31,153.38,153.25,153.38,2235.0,153.31,153.38,153.25,153.38,2235.0
2017-03-28 12:50:00,153.31,153.43,153.28,153.34,5270.0,153.31,153.43,153.28,153.34,5270.0
2017-03-28 13:00:00,153.38,153.41,153.22,153.33,7153.0,153.38,153.41,153.22,153.33,7153.0
2017-03-28 13:10:00,153.28,153.59,153.28,153.59,5300.0,153.28,153.59,153.28,153.59,5300.0
2017-03-28 13:20:00,153.51,153.61,153.35,153.44,8363.0,153.51,153.61,153.35,153.44,8363.0
2017-03-28 13:30:00,153.45,153.52,153.31,153.34,1711.0,153.45,153.52,153.31,153.34,1711.0
2017-03-28 13:40:00,153.38,153.63,153.36,153.56,2400.0,153.38,153.63,153.36,153.56,2400.0
2017-03-28 13:50:00,153.65,153.79,153.58,153.78,6980.0,153.65,153.79,153.58,153.78,6980.0
2017-03-28 14:00:00,153.84,153.9,153.73,153.9,1744.0,153.84,153.9,153.73,153.9,1744.0
2017-03-28 14:10:00,153.97,154.17,153.97,154.15,5300.0,153.97,154.17,153.97,154.15,5300.0
2017-03-28 14:20:00,154.19,154.24,154.11,154.11,3100.0,154.19,154.24,154.11,154.11,3100.0
2017-03-28 14:30:00,154.17,154.2,154.02,154.2,6176.0,154.17,154.2,154.02,154.2,6176.0
2017-03-28 14:40:00,154.17,154.4,154.14,154.36,4800.0,154.17,154.4,154.14,154.36,4800.0
2017-03-28 14:50:00,154.37,154.41,154.14,154.16,6300.0,154.37,154.41,154.14,154.16,6300.0
2017-03-28 15:00:00,154.14,154.26,154.13,154.13,3400.0,154.14,154.26,154.13,154.13,3400.0
2017-03-28 15:10:00,154.12,154.24,154.03,154.03,5779.0,154.12,154.24,154.03,154.03,5779.0
2017-03-28 15:20:00,154.03,154.06,153.86,153.97,18499.0,154.03,154.06,153.86,153.97,18499.0
2017-03-28 15:30:00,154.04,154.19,153.95,154.01,11386.0,154.04,154.19,153.95,154.01,11386.0
2017-03-28 15:40:00,154.06,154.06,153.86,153.88,9223.0,154.06,154.06,153.86,153.88,9223.0
2017-03-28 15:50:00,153.88,154.05,153.74,153.78,37951.0,153.88,154.05,153.74,153.78,37951.0
2017-03-29 09:30:00,153.57,154.45,153.57,154.09,14000.0,153.57,154.45,153.57,154.09,14000.0
2017-03-29 09:40:00,154.02,154.11,153.72,154.06,7241.0,154.02,154.11,153.72,154.06,7241.0
2017-03-29 09:50:00,154.0,154.13,153.95,154.01,8200.0,154.0,154.13,153.95,154.01,8200.0
2017-03-29 10:00:00,154.08,154.08,153.62,153.63,6700.0,154.08,154.08,153.62,153.63,6700.0
2017-03-29 10:10:00,153.62,154.0,153.58,153.9,7507.0,153.62,154.0,153.58,153.9,7507.0
2017-03-29 10:20:00,153.94,153.99,153.84,153.84,5719.0,153.94,153.99,153.84,153.84,5719.0
2017-03-29 10:30:00,153.9,154.01,153.84,153.86,5150.0,153.9,154.01,153.84,153.86,5150.0
2017-03-29 10:40:00,153.96,154.17,153.96,154.05,7455.0,153.96,154.17,153.96,154.05,7455.0
2017-03-29 10:50:00,154.14,154.23,154.09,154.16,4800.0,154.14,154.23,154.09,154.16,4800.0
2017-03-29 11:00:00,154.15,154.2,153.94,153.96,8325.0,154.15,154.2,153.94,153.96,8325.0
2017-03-29 11:10:00,153.93,153.99,153.82,153.96,3216.0,153.93,153.99,153.82,153.96,3216.0
2017-03-29 11:20:00,154.0,154.07,153.93,154.0,3850.0,154.0,154.07,153.93,154.0,3850.0
2017-03-29 11:30:00,153.97,154.12,153.9,153.9,7682.0,153.97,154.12,153.9,153.9,7682.0
2017-03-29 11:40:00,153.95,154.16,153.95,154.06,4068.0,153.95,154.16,153.95,154.06,4068.0
2017-03-29 11:50:00,154.05,154.24,154.02,154.18,3460.0,154.05,154.24,154.02,154.18,3460.0
2017-03-29 12:00:00,154.2,154.24,154.13,154.22,4719.0,154.2,154.24,154.13,154.22,4719.0
2017-03-29 12:10:00,154.22,154.25,154.08,154.19,4266.0,154.22,154.25,154.08,154.19,4266.0
2017-03-29 12:20:00,154.15,154.29,154.15,154.29,2178.0,154.15,154.29,154.15,154.29,2178.0
2017-03-29 12:30:00,154.24,154.47,154.24,154.41,5200.0,154.24,154.47,154.24,154.41,5200.0
2017-03-29 12:40:00,154.31,154.33,154.2,154.23,4794.0,154.31,154.33,154.2,154.23,4794.0
2017-03-29 12:50:00,154.25,154.29,154.14,154.18,4317.0,154.25,154.29,154.14,154.18,4317.0
2017-03-29 13:00:00,154.21,154.46,154.21,154.46,3990.0,154.21,154.46,154.21,154.46,3990.0
2017-03-29 13:10:00,154.43,154.58,154.4,154.44,6300.0,154.43,154.58,154.4,154.44,6300.0
2017-03-29 13:20:00,154.45,154.53,154.44,154.5,1700.0,154.45,154.53,154.44,154.5,1700.0
2017-03-29 13:30:00,154.5,154.61,154.41,154.61,5262.0,154.5,154.61,154.41,154.61,5262.0
2017-03-29 13:40:00,154.65,154.67,154.55,154.66,2485.0,154.65,154.67,154.55,154.66,2485.0
2017-03-29 13:50:00,154.66,154.66,154.52,154.56,5353.0,154.66,154.66,154.52,154.56,5353.0
2017-03-29 14:00:00,154.53,154.53,154.34,154.35,5600.0,154.53,154.53,154.34,154.35,5600.0
2017-03-29 14:10:00,154.35,154.4,154.24,154.35,3935.0,154.35,154.4,154.24,154.35,3935.0
2017-03-29 14:20:00,154.39,154.62,154.39,154.61,3706.0,154.39,154.62,154.39,154.61,3706.0
2017-03-29 14:30:00,154.64,154.64,154.48,154.64,5086.0,154.64,154.64,154.48,154.64,5086.0
2017-03-29 14:40:00,154.64,154.69,154.59,154.69,3391.0,154.64,154.69,154.59,154.69,3391.0
2017-03-29 14:50:00,154.69,154.83,154.67,154.73,8464.0,154.69,154.83,154.67,154.73,8464.0
2017-03-29 15:00:00,154.74,154.9,154.74,154.84,5509.0,154.74,154.9,154.74,154.84,5509.0
2017-03-29 15:10:00,154.87,154.87,154.61,154.71,5400.0,154.87,154.87,154.61,154.71,5400.0
2017-03-29 15:20:00,154.73,154.9,154.73,154.89,7839.0,154.73,154.9,154.73,154.89,7839.0
2017-03-29 15:30:00,154.85,154.88,154.78,154.87,8985.0,154.85,154.88,154.78,154.87,8985.0
2017-03-29 15:40:00,154.82,154.85,154.65,154.74,11377.0,154.82,154.85,154.65,154.74,11377.0
2017-03-29 15:50:00,154.75,154.87,154.64,154.72,35097.0,154.75,154.87,154.64,154.72,35097.0
2017-03-30 09:30:00,154.45,154.74,153.9,154.2,7361.0,154.45,154.74,153.9,154.2,7361.0
2017-03-30 09:40:00,154.24,154.49,154.24,154.41,1600.0,154.24,154.49,154.24,154.41,1600.0
2017-03-30 09:50:00,154.4,154.89,154.34,154.82,3800.0,154.4,154.89,154.34,154.82,3800.0
2017-03-30 10:00:00,154.74,154.83,154.51,154.76,2900.0,154.74,154.83,154.51,154.76,2900.0
2017-03-30 10:10:00,154.86,154.86,154.35,154.35,2811.0,154.86,154.86,154.35,154.35,2811.0
2017-03-30 10:20:00,154.26,154.35,154.1,154.35,2935.0,154.26,154.35,154.1,154.35,2935.0
2017-03-30 10:30:00,154.33,154.62,154.18,154.55,7508.0,154.33,154.62,154.18,154.55,7508.0
2017-03-30 10:40:00,154.6,154.76,154.52,154.52,4175.0,154.6,154.76,154.52,154.52,4175.0
2017-03-30 10:50:00,154.5,154.73,154.43,154.73,1900.0,154.5,154.73,154.43,154.73,1900.0
2017-03-30 11:00:00,154.71,154.74,154.56,154.64,1606.0,154.71,154.74,154.56,154.64,1606.0
2017-03-30 11:10:00,154.56,154.61,154.31,154.39,2303.0,154.56,154.61,154.31,154.39,2303.0
2017-03-30 11:20:00,154.31,154.45,154.17,154.45,10093.0,154.31,154.45,154.17,154.45,10093.0
2017-03-30 11:30:00,154.44,154.57,154.41,154.43,1550.0,154.44,154.57,154.41,154.43,1550.0
2017-03-30 11:40:00,154.43,154.48,154.34,154.48,3409.0,154.43,154.48,154.34,154.48,3409.0
2017-03-30 11:50:00,154.47,154.66,154.47,154.63,3810.0,154.47,154.66,154.47,154.63,3810.0
2017-03-30 12:00:00,154.65,154.95,154.65,154.95,3137.0,154.65,154.95,154.65,154.95,3137.0
2017-03-30 12:10:00,154.99,154.99,154.79,154.88,2500.0,154.99,154.99,154.79,154.88,2500.0
2017-03-30 12:20:00,154.83,154.94,154.69,154.93,2600.0,154.83,154.94,154.69,154.93,2600.0
2017-03-30 12:30:00,154.85,154.85,154.56,154.65,1500.0,154.85,154.85,154.56,154.65,1500.0
2017-03-30 12:40:00,154.67,154.72,154.67,154.72,1100.0,154.67,154.72,154.67,154.72,1100.0
2017-03-30 12:50:00,154.73,154.81,154.66,154.68,2640.0,154.73,154.81,154.66,154.68,2640.0
2017-03-30 13:00:00,154.66,154.72,154.56,154.57,3586.0,154.66,154.72,154.56,154.57,3586.0
2017-03-30 13:10:00,154.59,154.69,154.58,154.67,1465.0,154.59,154.69,154.58,154.67,1465.0
2017-03-30 13:20:00,154.71,154.71,154.48,154.49,4275.0,154.71,154.71,154.48,154.49,4275.0
2017-03-30 13:30:00,154.49,154.59,154.48,154.51,1404.0,154.49,154.59,154.48,154.51,1404.0
2017-03-30 13:40:00,154.48,154.58,154.46,154.57,3400.0,154.48,154.58,154.46,154.57,3400.0
2017-03-30 13:50:00,154.59,154.6,154.48,154.48,2310.0,154.59,154.6,154.48,154.48,2310.0
2017-03-30 14:00:00,154.36,154.44,154.27,154.38,3540.0,154.36,154.44,154.27,154.38,3540.0
2017-03-30 14:10:00,154.39,154.51,154.39,154.49,1910.0,154.39,154.51,154.39,154.49,1910.0
2017-03-30 14:20:00,154.49,154.65,154.47,154.65,5118.0,154.49,154.65,154.47,154.65,5118.0
2017-03-30 14:30:00,154.69,154.72,154.59,154.59,6263.0,154.69,154.72,154.59,154.59,6263.0
2017-03-30 14:40:00,154.59,154.64,154.4,154.4,3615.0,154.59,154.64,154.4,154.4,3615.0
2017-03-30 14:50:00,154.46,154.49,154.28,154.38,5368.0,154.46,154.49,154.28,154.38,5368.0
2017-03-30 15:00:00,154.35,154.41,154.29,154.34,2738.0,154.35,154.41,154.29,154.34,2738.0
2017-03-30 15:10:00,154.37,154.38,154.27,154.37,4904.0,154.37,154.38,154.27,154.37,4904.0
2017-03-30 15:20:00,154.33,154.49,154.32,154.49,5625.0,154.33,154.49,154.32,154.49,5625.0
2017-03-30 15:30:00,154.48,154.61,154.48,154.57,5339.0,154.48,154.61,154.48,154.57,5339.0
2017-03-30 15:40:00,154.58,154.58,154.42,154.46,6543.0,154.58,154.58,154.42,154.46,6543.0
2017-03-30 15:50:00,154.44,154.64,154.36,154.53,16353.0,154.44,154.64,154.36,154.53,16353.0
2017-03-31 09:30:00,154.0,154.02,153.82,153.82,4862.0,154.0,154.02,153.82,153.82,4862.0
2017-03-31 09:40:00,153.84,153.99,153.69,153.98,2500.0,153.84,153.99,153.69,153.98,2500.0
2017-03-31 09:50:00,153.97,154.22,153.84,154.22,2015.0,153.97,154.22,153.84,154.22,2015.0
2017-03-31 10:00:00,154.11,154.31,154.06,154.3,1445.0,154.11,154.31,154.06,154.3,1445.0
2017-03-31 10:10:00,154.3,154.3,153.95,154.17,4285.0,154.3,154.3,153.95,154.17,4285.0
2017-03-31 10:20:00,154.25,154.5,154.23,154.3,5341.0,154.25,154.5,154.23,154.3,5341.0
2017-03-31 10:30:00,154.32,154.87,154.32,154.87,3596.0,154.32,154.87,154.32,154.87,3596.0
2017-03-31 10:40:00,154.91,154.93,154.73,154.82,3913.0,154.91,154.93,154.73,154.82,3913.0
2017-03-31 10:50:00,154.85,154.85,154.64,154.74,3330.0,154.85,154.85,154.64,154.74,3330.0
2017-03-31 11:00:00,154.63,154.71,154.62,154.65,3300.0,154.63,154.71,154.62,154.65,3300.0
2017-03-31 11:10:00,154.69,154.77,154.55,154.6,1877.0,154.69,154.77,154.55,154.6,1877.0
2017-03-31 11:20:00,154.56,154.86,154.54,154.86,4300.0,154.56,154.86,154.54,154.86,4300.0
2017-03-31 11:30:00,154.82,155.25,154.82,155.13,14475.0,154.82,155.25,154.82,155.13,14475.0
2017-03-31 11:40:00,155.14,155.47,155.03,155.47,6731.0,155.14,155.47,155.03,155.47,6731.0
2017-03-31 11:50:00,155.47,155.49,155.38,155.42,3947.0,155.47,155.49,155.38,155.42,3947.0
2017-03-31 12:00:00,155.5,155.5,155.16,155.22,13528.0,155.5,155.5,155.16,155.22,13528.0
2017-03-31 12:10:00,155.24,155.65,155.06,155.06,13199.0,155.24,155.65,155.06,155.06,13199.0
2017-03-31 12:20:00,155.06,155.09,154.62,154.8,25889.0,155.06,155.09,154.62,154.8,25889.0
2017-03-31 12:30:00,154.81,154.87,154.59,154.6,2300.0,154.81,154.87,154.59,154.6,2300.0
2017-03-31 12:40:00,154.56,154.72,154.46,154.72,4500.0,154.56,154.72,154.46,154.72,4500.0
2017-03-31 12:50:00,154.69,154.69,154.55,154.67,2773.0,154.69,154.69,154.55,154.67,2773.0
2017-03-31 13:00:00,154.73,154.73,154.4,154.5,6882.0,154.73,154.73,154.4,154.5,6882.0
2017-03-31 13:10:00,154.52,154.71,154.52,154.61,6919.0,154.52,154.71,154.52,154.61,6919.0
2017-03-31 13:20:00,154.59,154.63,154.39,154.39,2825.0,154.59,154.63,154.39,154.39,2825.0
2017-03-31 13:30:00,154.51,154.61,154.48,154.61,3550.0,154.51,154.61,154.48,154.61,3550.0
2017-03-31 13:40:00,154.61,154.71,154.49,154.63,3500.0,154.61,154.71,154.49,154.63,3500.0
2017-03-31 13:50:00,154.64,154.64,154.39,154.43,2840.0,154.64,154.64,154.39,154.43,2840.0
2017-03-31 14:00:00,154.37,154.37,154.2,154.2,5398.0,154.37,154.37,154.2,154.2,5398.0
2017-03-31 14:10:00,154.2,154.26,154.04,154.1,4600.0,154.2,154.26,154.04,154.1,4600.0
2017-03-31 14:20:00,154.12,154.27,154.07,154.17,5428.0,154.12,154.27,154.07,154.17,5428.0
2017-03-31 14:30:00,154.11,154.26,154.06,154.23,3600.0,154.11,154.26,154.06,154.23,3600.0
2017-03-31 14:40:00,154.2,154.23,154.14,154.19,3153.0,154.2,154.23,154.14,154.19,3153.0
2017-03-31 14:50:00,154.19,154.46,154.14,154.35,6161.0,154.19,154.46,154.14,154.35,6161.0
2017-03-31 15:00:00,154.37,154.51,154.37,154.51,6489.0,154.37,154.51,154.37,154.51,6489.0
2017-03-31 15:10:00,154.52,154.61,154.46,154.51,6990.0,154.52,154.61,154.46,154.51,6990.0
2017-03-31 15:20:00,154.51,154.75,154.51,154.73,4500.0,154.51,154.75,154.51,154.73,4500.0
2017-03-31 15:30:00,154.72,154.77,154.59,154.61,11000.0,154.72,154.77,154.59,154.61,11000.0
2017-03-31 15:40:00,154.66,154.68,154.43,154.49,7739.0,154.66,154.68,154.43,154.49,7739.0
2017-03-31 15:50:00,154.45,154.87,154.45,154.61,48866.0,154.45,154.87,154.45,154.61,48866.0
2017-04-03 09:30:00,155.07,155.74,155.07,155.49,28267.0,155.07,155.74,155.07,155.49,28267.0
2017-04-03 09:40:00,155.63,155.64,155.27,155.62,6600.0,155.63,155.64,155.27,155.62,6600.0
2017-04-03 09:50:00,155.53,155.62,155.24,155.62,8639.0,155.53,155.62,155.24,155.62,8639.0
2017-04-03 10:00:00,155.53,155.7,155.15,155.2,13334.0,155.53,155.7,155.15,155.2,13334.0
2017-04-03 10:10:00,155.27,155.27,154.58,154.71,6599.0,155.27,155.27,154.58,154.71,6599.0
2017-04-03 10:20:00,154.76,155.09,154.73,154.9,4689.0,154.76,155.09,154.73,154.9,4689.0
2017-04-03 10:30:00,154.79,154.84,154.64,154.67,8050.0,154.79,154.84,154.64,154.67,8050.0
2017-04-03 10:40:00,154.58,154.69,154.42,154.69,3860.0,154.58,154.69,154.42,154.69,3860.0
2017-04-03 10:50:00,154.56,154.58,154.12,154.12,3850.0,154.56,154.58,154.12,154.12,3850.0
2017-04-03 11:00:00,154.33,154.38,153.81,153.91,11423.0,154.33,154.38,153.81,153.91,11423.0
2017-04-03 11:10:00,153.91,154.11,153.71,153.96,9896.0,153.91,154.11,153.71,153.96,9896.0
2017-04-03 11:20:00,153.94,153.99,153.66,153.83,6130.0,153.94,153.99,153.66,153.83,6130.0
2017-04-03 11:30:00,153.81,154.02,153.59,153.96,9562.0,153.81,154.02,153.59,153.96,9562.0
2017-04-03 11:40:00,153.95,154.16,153.82,153.92,7600.0,153.95,154.16,153.82,153.92,7600.0
2017-04-03 11:50:00,153.94,154.2,153.85,154.08,5200.0,153.94,154.2,153.85,154.08,5200.0
2017-04-03 12:00:00,154.14,154.14,153.78,153.94,10165.0,154.14,154.14,153.78,153.94,10165.0
2017-04-03 12:10:00,153.86,154.42,153.86,154.41,11684.0,153.86,154.42,153.86,154.41,11684.0
2017-04-03 12:20:00,154.3,154.45,154.16,154.45,3619.0,154.3,154.45,154.16,154.45,3619.0
2017-04-03 12:30:00,154.53,154.68,154.53,154.59,6065.0,154.53,154.68,154.53,154.59,6065.0
2017-04-03 12:40:00,154.6,154.73,154.5,154.73,4195.0,154.6,154.73,154.5,154.73,4195.0
2017-04-03 12:50:00,154.68,154.78,154.65,154.69,5520.0,154.68,154.78,154.65,154.69,5520.0
2017-04-03 13:00:00,154.76,154.79,154.66,154.66,4400.0,154.76,154.79,154.66,154.66,4400.0
2017-04-03 13:10:00,154.7,154.85,154.69,154.76,4601.0,154.7,154.85,154.69,154.76,4601.0
2017-04-03 13:20:00,154.72,154.89,154.72,154.8,3900.0,154.72,154.89,154.72,154.8,3900.0
2017-04-03 13:30:00,154.8,154.8,154.55,154.55,4512.0,154.8,154.8,154.55,154.55,4512.0
2017-04-03 13:40:00,154.57,154.66,154.5,154.58,4293.0,154.57,154.66,154.5,154.58,4293.0
2017-04-03 13:50:00,154.55,154.66,154.55,154.65,1904.0,154.55,154.66,154.55,154.65,1904.0
2017-04-03 14:00:00,154.65,154.71,154.55,154.62,5511.0,154.65,154.71,154.55,154.62,5511.0
2017-04-03 14:10:00,154.63,154.72,154.49,154.54,4500.0,154.63,154.72,154.49,154.54,4500.0
2017-04-03 14:20:00,154.59,154.93,154.48,154.93,6226.0,154.59,154.93,154.48,154.93,6226.0
2017-04-03 14:30:00,154.97,155.02,154.71,154.75,4800.0,154.97,155.02,154.71,154.75,4800.0
2017-04-03 14:40:00,154.71,155.06,154.71,155.02,8088.0,154.71,155.06,154.71,155.02,8088.0
2017-04-03 14:50:00,155.02,155.04,154.88,154.88,3500.0,155.02,155.04,154.88,154.88,3500.0
2017-04-03 15:00:00,154.94,154.98,154.76,154.76,4985.0,154.94,154.98,154.76,154.76,4985.0
2017-04-03 15:10:00,154.79,155.1,154.78,154.95,10700.0,154.79,155.1,154.78,154.95,10700.0
2017-04-03 15:20:00,154.97,155.43,154.92,155.41,7908.0,154.97,155.43,154.92,155.41,7908.0
2017-04-03 15:30:00,155.43,155.43,155.17,155.25,13699.0,155.43,155.43,155.17,155.25,13699.0
2017-04-03 15:40:00,155.22,155.24,155.07,155.11,14990.0,155.22,155.24,155.07,155.11,14990.0
2017-04-03 15:50:00,155.11,155.48,155.11,155.28,45552.0,155.11,155.48,155.11,155.28,45552.0
2017-04-04 09:30:00,156.54,156.54,155.13,155.21,26516.0,156.54,156.54,155.13,155.21,26516.0
2017-04-04 09:40:00,155.37,155.64,155.33,155.59,9805.0,155.37,155.64,155.33,155.59,9805.0
2017-04-04 09:50:00,155.52,155.6,155.35,155.41,4150.0,155.52,155.6,155.35,155.41,4150.0
2017-04-04 10:00:00,155.47,155.48,154.52,154.52,6340.0,155.47,155.48,154.52,154.52,6340.0
2017-04-04 10:10:00,154.4,154.49,153.88,154.13,14468.0,154.4,154.49,153.88,154.13,14468.0
2017-04-04 10:20:00,154.17,154.32,154.12,154.23,6610.0,154.17,154.32,154.12,154.23,6610.0
2017-04-04 10:30:00,154.25,154.55,154.24,154.35,14591.0,154.25,154.55,154.24,154.35,14591.0
2017-04-04 10:40:00,154.41,154.55,154.1,154.11,14300.0,154.41,154.55,154.1,154.11,14300.0
2017-04-04 10:50:00,154.12,154.36,154.12,154.31,6000.0,154.12,154.36,154.12,154.31,6000.0
2017-04-04 11:00:00,154.25,154.32,154.09,154.24,12448.0,154.25,154.32,154.09,154.24,12448.0
2017-04-04 11:10:00,154.28,154.39,154.26,154.38,13810.0,154.28,154.39,154.26,154.38,13810.0
2017-04-04 11:20:00,154.4,154.5,154.35,154.36,9195.0,154.4,154.5,154.35,154.36,9195.0
2017-04-04 11:30:00,154.36,154.54,154.25,154.54,8614.0,154.36,154.54,154.25,154.54,8614.0
2017-04-04 11:40:00,154.59,154.73,154.4,154.5,10130.0,154.59,154.73,154.4,154.5,10130.0
2017-04-04 11:50:00,154.5,154.82,154.47,154.82,8614.0,154.5,154.82,154.47,154.82,8614.0
2017-04-04 12:00:00,154.82,154.82,154.61,154.64,4352.0,154.82,154.82,154.61,154.64,4352.0
2017-04-04 12:10:00,154.6,154.77,154.56,154.77,8622.0,154.6,154.77,154.56,154.77,8622.0
2017-04-04 12:20:00,154.79,154.79,154.63,154.73,7426.0,154.79,154.79,154.63,154.73,7426.0
2017-04-04 12:30:00,154.72,154.72,154.55,154.6,4856.0,154.72,154.72,154.55,154.6,4856.0
2017-04-04 12:40:00,154.62,154.67,154.55,154.57,4725.0,154.62,154.67,154.55,154.57,4725.0
2017-04-04 12:50:00,154.57,154.6,154.49,154.55,3204.0,154.57,154.6,154.49,154.55,3204.0
2017-04-04 13:00:00,154.56,154.61,154.5,154.58,7515.0,154.56,154.61,154.5,154.58,7515.0
2017-04-04 13:10:00,154.58,154.93,154.58,154.93,6485.0,154.58,154.93,154.58,154.93,6485.0
2017-04-04 13:20:00,154.91,154.91,154.71,154.78,8575.0,154.91,154.91,154.71,154.78,8575.0
2017-04-04 13:30:00,154.79,154.79,154.64,154.75,5900.0,154.79,154.79,154.64,154.75,5900.0
2017-04-04 13:40:00,154.75,154.91,154.7,154.88,3526.0,154.75,154.91,154.7,154.88,3526.0
2017-04-04 13:50:00,154.89,154.91,154.83,154.87,3895.0,154.89,154.91,154.83,154.87,3895.0
2017-04-04 14:00:00,154.87,155.06,154.75,154.9,6971.0,154.87,155.06,154.75,154.9,6971.0
2017-04-04 14:10:00,154.94,155.04,154.94,155.01,5050.0,154.94,155.04,154.94,155.01,5050.0
2017-04-04 14:20:00,155.0,155.02,154.9,154.92,2500.0,155.0,155.02,154.9,154.92,2500.0
2017-04-04 14:30:00,154.92,154.95,154.78,154.82,5142.0,154.92,154.95,154.78,154.82,5142.0
2017-04-04 14:40:00,154.82,154.89,154.69,154.77,4903.0,154.82,154.89,154.69,154.77,4903.0
2017-04-04 14:50:00,154.74,154.77,154.5,154.5,7803.0,154.74,154.77,154.5,154.5,7803.0
2017-04-04 15:00:00,154.52,154.57,154.48,154.49,5440.0,154.52,154.57,154.48,154.49,5440.0
2017-04-04 15:10:00,154.5,154.7,154.5,154.66,7310.0,154.5,154.7,154.5,154.66,7310.0
2017-04-04 15:20:00,154.64,154.81,154.58,154.77,12968.0,154.64,154.81,154.58,154.77,12968.0
2017-04-04 15:30:00,154.77,155.04,154.76,154.91,17334.0,154.77,155.04,154.76,154.91,17334.0
2017-04-04 15:40:00,154.88,154.97,154.84,154.94,10969.0,154.88,154.97,154.84,154.94,10969.0
2017-04-04 15:50:00,154.96,155.21,154.94,155.1,40062.0,154.96,155.21,154.94,155.1,40062.0
2017-04-05 09:30:00,155.08,155.66,155.0,155.61,10065.0,155.08,155.66,155.0,155.61,10065.0
2017-04-05 09:40:00,155.62,155.92,155.59,155.91,20762.0,155.62,155.92,155.59,155.91,20762.0
2017-04-05 09:50:00,156.0,156.43,156.0,156.35,4362.0,156.0,156.43,156.0,156.35,4362.0
2017-04-05 10:00:00,156.28,156.58,156.2,156.49,10554.0,156.28,156.58,156.2,156.49,10554.0
2017-04-05 10:10:00,156.49,156.64,156.45,156.6,20000.0,156.49,156.64,156.45,156.6,20000.0
2017-04-05 10:20:00,156.61,156.74,156.61,156.7,7367.0,156.61,156.74,156.61,156.7,7367.0
2017-04-05 10:30:00,156.65,156.66,156.46,156.52,6034.0,156.65,156.66,156.46,156.52,6034.0
2017-04-05 10:40:00,156.61,156.72,156.54,156.54,2528.0,156.61,156.72,156.54,156.54,2528.0
2017-04-05 10:50:00,156.54,156.93,156.54,156.91,5606.0,156.54,156.93,156.54,156.91,5606.0
2017-04-05 11:00:00,156.93,157.03,156.62,156.84,19561.0,156.93,157.03,156.62,156.84,19561.0
2017-04-05 11:10:00,156.84,156.9,156.78,156.87,7732.0,156.84,156.9,156.78,156.87,7732.0
2017-04-05 11:20:00,156.83,156.88,156.63,156.68,10500.0,156.83,156.88,156.63,156.68,10500.0
2017-04-05 11:30:00,156.66,156.72,156.45,156.53,27465.0,156.66,156.72,156.45,156.53,27465.0
2017-04-05 11:40:00,156.5,156.58,156.41,156.47,13572.0,156.5,156.58,156.41,156.47,13572.0
2017-04-05 11:50:00,156.48,156.52,156.33,156.33,8256.0,156.48,156.52,156.33,156.33,8256.0
2017-04-05 12:00:00,156.27,156.41,156.21,156.35,6791.0,156.27,156.41,156.21,156.35,6791.0
2017-04-05 12:10:00,156.31,156.34,156.22,156.33,4659.0,156.31,156.34,156.22,156.33,4659.0
2017-04-05 12:20:00,156.34,156.53,156.34,156.35,5029.0,156.34,156.53,156.34,156.35,5029.0
2017-04-05 12:30:00,156.37,156.37,156.25,156.31,4727.0,156.37,156.37,156.25,156.31,4727.0
2017-04-05 12:40:00,156.31,156.33,156.19,156.19,5300.0,156.31,156.33,156.19,156.19,5300.0
2017-04-05 12:50:00,156.21,156.31,156.2,156.31,8625.0,156.21,156.31,156.2,156.31,8625.0
2017-04-05 13:00:00,156.31,156.37,156.26,156.36,15898.0,156.31,156.37,156.26,156.36,15898.0
2017-04-05 13:10:00,156.36,156.42,156.22,156.22,13679.0,156.36,156.42,156.22,156.22,13679.0
2017-04-05 13:20:00,156.18,156.36,156.12,156.29,8387.0,156.18,156.36,156.12,156.29,8387.0
2017-04-05 13:30:00,156.28,156.3,156.08,156.13,6274.0,156.28,156.3,156.08,156.13,6274.0
2017-04-05 13:40:00,156.13,156.2,156.07,156.2,4255.0,156.13,156.2,156.07,156.2,4255.0
2017-04-05 13:50:00,156.21,156.32,156.13,156.18,10600.0,156.21,156.32,156.13,156.18,10600.0
2017-04-05 14:00:00,156.16,156.16,155.73,155.77,9117.0,156.16,156.16,155.73,155.77,9117.0
2017-04-05 14:10:00,155.74,155.84,155.68,155.74,4427.0,155.74,155.84,155.68,155.74,4427.0
2017-04-05 14:20:00,155.75,155.75,155.52,155.52,7401.0,155.75,155.75,155.52,155.52,7401.0
2017-04-05 14:30:00,155.51,155.55,155.4,155.46,17808.0,155.51,155.55,155.4,155.46,17808.0
2017-04-05 14:40:00,155.41,155.46,155.08,155.1,9754.0,155.41,155.46,155.08,155.1,9754.0
2017-04-05 14:50:00,155.13,155.13,154.9,154.98,9624.0,155.13,155.13,154.9,154.98,9624.0
2017-04-05 15:00:00,155.0,155.3,155.0,155.19,9050.0,155.0,155.3,155.0,155.19,9050.0
2017-04-05 15:10:00,155.19,155.36,154.9,154.98,9850.0,155.19,155.36,154.9,154.98,9850.0
2017-04-05 15:20:00,154.93,154.99,154.36,154.61,13650.0,154.93,154.99,154.36,154.61,13650.0
2017-04-05 15:30:00,154.53,154.56,154.1,154.56,13119.0,154.53,154.56,154.1,154.56,13119.0
2017-04-05 15:40:00,154.57,154.66,154.23,154.31,21595.0,154.57,154.66,154.23,154.31,21595.0
2017-04-05 15:50:00,154.32,154.89,154.29,154.72,69025.0,154.32,154.89,154.29,154.72,69025.0
2017-04-06 09:30:00,154.59,155.12,153.82,154.21,9786.0,154.59,155.12,153.82,154.21,9786.0
2017-04-06 09:40:00,154.32,154.32,153.68,154.0,2500.0,154.32,154.32,153.68,154.0,2500.0
2017-04-06 09:50:00,154.1,154.67,153.99,154.09,9815.0,154.1,154.67,153.99,154.09,9815.0
2017-04-06 10:00:00,153.98,154.06,153.33,153.33,28750.0,153.98,154.06,153.33,153.33,28750.0
2017-04-06 10:10:00,153.38,154.15,153.36,154.02,10630.0,153.38,154.15,153.36,154.02,10630.0
2017-04-06 10:20:00,154.07,154.31,153.92,154.31,4741.0,154.07,154.31,153.92,154.31,4741.0
2017-04-06 10:30:00,154.32,154.58,154.26,154.43,7357.0,154.32,154.58,154.26,154.43,7357.0
2017-04-06 10:40:00,154.4,154.4,153.86,154.13,7848.0,154.4,154.4,153.86,154.13,7848.0
2017-04-06 10:50:00,154.09,154.28,154.09,154.26,5996.0,154.09,154.28,154.09,154.26,5996.0
2017-04-06 11:00:00,154.26,154.34,153.75,153.75,10350.0,154.26,154.34,153.75,153.75,10350.0
2017-04-06 11:10:00,153.75,154.09,153.75,154.09,7187.0,153.75,154.09,153.75,154.09,7187.0
2017-04-06 11:20:00,154.09,154.37,154.05,154.15,35173.0,154.09,154.37,154.05,154.15,35173.0
2017-04-06 11:30:00,154.09,154.14,153.96,154.05,7702.0,154.09,154.14,153.96,154.05,7702.0
2017-04-06 11:40:00,154.0,154.21,154.0,154.16,5115.0,154.0,154.21,154.0,154.16,5115.0
2017-04-06 11:50:00,154.13,154.14,153.88,153.94,9040.0,154.13,154.14,153.88,153.94,9040.0
2017-04-06 12:00:00,153.92,153.92,153.5,153.53,16700.0,153.92,153.92,153.5,153.53,16700.0
2017-04-06 12:10:00,153.6,153.74,153.55,153.74,6023.0,153.6,153.74,153.55,153.74,6023.0
2017-04-06 12:20:00,153.75,154.05,153.75,153.86,4877.0,153.75,154.05,153.75,153.86,4877.0
2017-04-06 12:30:00,153.92,153.98,153.76,153.79,5500.0,153.92,153.98,153.76,153.79,5500.0
2017-04-06 12:40:00,153.81,153.84,153.6,153.73,5470.0,153.81,153.84,153.6,153.73,5470.0
2017-04-06 12:50:00,153.73,153.73,153.6,153.67,15150.0,153.73,153.73,153.6,153.67,15150.0
2017-04-06 13:00:00,153.66,154.09,153.62,154.02,12922.0,153.66,154.09,153.62,154.02,12922.0
2017-04-06 13:10:00,154.07,154.46,154.07,154.28,7850.0,154.07,154.46,154.07,154.28,7850.0
2017-04-06 13:20:00,154.3,154.63,154.24,154.6,7726.0,154.3,154.63,154.24,154.6,7726.0
2017-04-06 13:30:00,154.66,154.85,154.54,154.85,2700.0,154.66,154.85,154.54,154.85,2700.0
2017-04-06 13:40:00,154.81,154.89,154.72,154.8,5104.0,154.81,154.89,154.72,154.8,5104.0
2017-04-06 13:50:00,154.88,154.97,154.82,154.87,2500.0,154.88,154.97,154.82,154.87,2500.0
2017-04-06 14:00:00,154.88,155.13,154.87,154.94,3500.0,154.88,155.13,154.87,154.94,3500.0
2017-04-06 14:10:00,154.91,155.01,154.71,154.75,4499.0,154.91,155.01,154.71,154.75,4499.0
2017-04-06 14:20:00,154.84,154.84,154.62,154.62,4050.0,154.84,154.84,154.62,154.62,4050.0
2017-04-06 14:30:00,154.71,154.78,154.36,154.47,40305.0,154.71,154.78,154.36,154.47,40305.0
2017-04-06 14:40:00,154.48,154.84,154.43,154.54,15662.0,154.48,154.84,154.43,154.54,15662.0
2017-04-06 14:50:00,154.55,154.6,154.4,154.46,4900.0,154.55,154.6,154.4,154.46,4900.0
2017-04-06 15:00:00,154.46,154.61,154.31,154.59,5455.0,154.46,154.61,154.31,154.59,5455.0
2017-04-06 15:10:00,154.58,154.82,154.58,154.78,2700.0,154.58,154.82,154.58,154.78,2700.0
2017-04-06 15:20:00,154.74,154.77,154.52,154.66,6477.0,154.74,154.77,154.52,154.66,6477.0
2017-04-06 15:30:00,154.71,154.74,154.45,154.69,9849.0,154.71,154.74,154.45,154.69,9849.0
2017-04-06 15:40:00,154.7,154.71,154.55,154.59,11528.0,154.7,154.71,154.55,154.59,11528.0
2017-04-06 15:50:00,154.58,154.61,154.34,154.56,63711.0,154.58,154.61,154.34,154.56,63711.0
2017-04-07 09:30:00,154.84,155.74,154.82,155.53,44146.0,154.84,155.74,154.82,155.53,44146.0
2017-04-07 09:40:00,155.61,155.77,155.48,155.65,20822.0,155.61,155.77,155.48,155.65,20822.0
2017-04-07 09:50:00,155.65,155.73,154.74,154.99,9787.0,155.65,155.73,154.74,154.99,9787.0
2017-04-07 10:00:00,155.12,155.84,154.85,155.84,11339.0,155.12,155.84,154.85,155.84,11339.0
2017-04-07 10:10:00,155.79,156.14,155.79,155.94,5740.0,155.79,156.14,155.79,155.94,5740.0
2017-04-07 10:20:00,156.0,156.13,155.6,155.6,10615.0,156.0,156.13,155.6,155.6,10615.0
2017-04-07 10:30:00,155.64,155.91,155.55,155.91,7900.0,155.64,155.91,155.55,155.91,7900.0
2017-04-07 10:40:00,155.84,155.84,155.65,155.65,3700.0,155.84,155.84,155.65,155.65,3700.0
2017-04-07 10:50:00,155.59,155.65,155.1,155.2,14947.0,155.59,155.65,155.1,155.2,14947.0
2017-04-07 11:00:00,155.26,155.36,154.95,155.03,8990.0,155.26,155.36,154.95,155.03,8990.0
2017-04-07 11:10:00,155.05,155.41,154.99,155.39,7758.0,155.05,155.41,154.99,155.39,7758.0
2017-04-07 11:20:00,155.43,155.48,155.23,155.23,6566.0,155.43,155.48,155.23,155.23,6566.0
2017-04-07 11:30:00,155.29,155.41,155.2,155.27,4736.0,155.29,155.41,155.2,155.27,4736.0
2017-04-07 11:40:00,155.28,155.47,155.28,155.39,3057.0,155.28,155.47,155.28,155.39,3057.0
2017-04-07 11:50:00,155.45,155.47,155.39,155.4,2298.0,155.45,155.47,155.39,155.4,2298.0
2017-04-07 12:00:00,155.45,155.56,155.43,155.5,3934.0,155.45,155.56,155.43,155.5,3934.0
2017-04-07 12:10:00,155.5,155.55,155.33,155.34,4042.0,155.5,155.55,155.33,155.34,4042.0
2017-04-07 12:20:00,155.37,155.37,155.25,155.26,2300.0,155.37,155.37,155.25,155.26,2300.0
2017-04-07 12:30:00,155.31,155.31,155.14,155.19,3695.0,155.31,155.31,155.14,155.19,3695.0
2017-04-07 12:40:00,155.2,155.27,155.13,155.15,2823.0,155.2,155.27,155.13,155.15,2823.0
2017-04-07 12:50:00,155.18,155.34,155.18,155.27,5575.0,155.18,155.34,155.18,155.27,5575.0
2017-04-07 13:00:00,155.3,155.3,155.14,155.18,2307.0,155.3,155.3,155.14,155.18,2307.0
2017-04-07 13:10:00,155.2,155.2,155.05,155.06,9959.0,155.2,155.2,155.05,155.06,9959.0
2017-04-07 13:20:00,155.03,155.3,155.0,155.29,7147.0,155.03,155.3,155.0,155.29,7147.0
2017-04-07 13:30:00,155.34,155.42,155.1,155.1,5100.0,155.34,155.42,155.1,155.1,5100.0
2017-04-07 13:40:00,155.17,155.28,155.11,155.28,3424.0,155.17,155.28,155.11,155.28,3424.0
2017-04-07 13:50:00,155.25,155.34,155.2,155.24,9382.0,155.25,155.34,155.2,155.24,9382.0
2017-04-07 14:00:00,155.31,155.54,155.31,155.44,9429.0,155.31,155.54,155.31,155.44,9429.0
2017-04-07 14:10:00,155.56,155.61,155.54,155.56,20423.0,155.56,155.61,155.54,155.56,20423.0
2017-04-07 14:20:00,155.57,155.87,155.46,155.83,8144.0,155.57,155.87,155.46,155.83,8144.0
2017-04-07 14:30:00,155.8,155.8,155.67,155.75,9375.0,155.8,155.8,155.67,155.75,9375.0
2017-04-07 14:40:00,155.73,155.87,155.71,155.75,4100.0,155.73,155.87,155.71,155.75,4100.0
2017-04-07 14:50:00,155.7,155.71,155.61,155.66,3206.0,155.7,155.71,155.61,155.66,3206.0
2017-04-07 15:00:00,155.66,155.77,155.65,155.66,8174.0,155.66,155.77,155.65,155.66,8174.0
2017-04-07 15:10:00,155.7,155.77,155.59,155.59,4400.0,155.7,155.77,155.59,155.59,4400.0
2017-04-07 15:20:00,155.63,155.67,155.46,155.46,5532.0,155.63,155.67,155.46,155.46,5532.0
2017-04-07 15:30:00,155.46,155.51,155.3,155.49,8400.0,155.46,155.51,155.3,155.49,8400.0
2017-04-07 15:40:00,155.49,155.6,155.48,155.5,13551.0,155.49,155.6,155.48,155.5,13551.0
2017-04-07 15:50:00,155.65,155.76,155.45,155.48,58811.0,155.65,155.76,155.45,155.48,58811.0
2017-04-10 09:30:00,155.47,156.36,155.06,155.87,7338.0,155.47,156.36,155.06,155.87,7338.0
2017-04-10 09:40:00,155.59,155.74,155.41,155.55,1300.0,155.59,155.74,155.41,155.55,1300.0
2017-04-10 09:50:00,155.39,155.45,155.18,155.34,3825.0,155.39,155.45,155.18,155.34,3825.0
2017-04-10 10:00:00,155.36,155.41,155.05,155.18,3050.0,155.36,155.41,155.05,155.18,3050.0
2017-04-10 10:10:00,155.11,155.11,154.82,154.96,3600.0,155.11,155.11,154.82,154.96,3600.0
2017-04-10 10:20:00,154.95,154.95,154.61,154.88,2553.0,154.95,154.95,154.61,154.88,2553.0
2017-04-10 10:30:00,154.91,155.32,154.91,155.11,2694.0,154.91,155.32,154.91,155.11,2694.0
2017-04-10 10:40:00,155.0,155.25,154.99,154.99,5697.0,155.0,155.25,154.99,154.99,5697.0
2017-04-10 10:50:00,154.99,155.14,154.93,154.93,4560.0,154.99,155.14,154.93,154.93,4560.0
2017-04-10 11:00:00,154.95,155.0,154.82,154.84,3314.0,154.95,155.0,154.82,154.84,3314.0
2017-04-10 11:10:00,154.92,155.18,154.92,155.15,3302.0,154.92,155.18,154.92,155.15,3302.0
2017-04-10 11:20:00,155.18,155.21,155.06,155.06,2820.0,155.18,155.21,155.06,155.06,2820.0
2017-04-10 11:30:00,155.03,155.03,154.67,154.7,5752.0,155.03,155.03,154.67,154.7,5752.0
2017-04-10 11:40:00,154.69,154.69,154.5,154.51,2625.0,154.69,154.69,154.5,154.51,2625.0
2017-04-10 11:50:00,154.53,154.53,154.34,154.51,4936.0,154.53,154.53,154.34,154.51,4936.0
2017-04-10 12:00:00,154.56,154.56,154.47,154.53,1400.0,154.56,154.56,154.47,154.53,1400.0
2017-04-10 12:10:00,154.44,154.44,154.19,154.24,3050.0,154.44,154.44,154.19,154.24,3050.0
2017-04-10 12:20:00,154.21,154.21,153.99,154.21,4074.0,154.21,154.21,153.99,154.21,4074.0
2017-04-10 12:30:00,154.24,154.46,154.15,154.46,2507.0,154.24,154.46,154.15,154.46,2507.0
2017-04-10 12:40:00,154.48,154.66,154.48,154.66,2700.0,154.48,154.66,154.48,154.66,2700.0
2017-04-10 12:50:00,154.77,154.84,154.7,154.7,1400.0,154.77,154.84,154.7,154.7,1400.0
2017-04-10 13:00:00,154.77,154.94,154.72,154.73,3550.0,154.77,154.94,154.72,154.73,3550.0
2017-04-10 13:10:00,154.81,154.86,154.76,154.82,1895.0,154.81,154.86,154.76,154.82,1895.0
2017-04-10 13:20:00,154.84,154.91,154.64,154.68,1816.0,154.84,154.91,154.64,154.68,1816.0
2017-04-10 13:30:00,154.74,154.81,154.66,154.66,8239.0,154.74,154.81,154.66,154.66,8239.0
2017-04-10 13:40:00,154.68,154.75,154.56,154.61,7647.0,154.68,154.75,154.56,154.61,7647.0
2017-04-10 13:50:00,154.62,154.82,154.6,154.81,3739.0,154.62,154.82,154.6,154.81,3739.0
2017-04-10 14:00:00,154.85,154.85,154.46,154.63,4545.0,154.85,154.85,154.46,154.63,4545.0
2017-04-10 14:10:00,154.64,154.73,154.59,154.6,2350.0,154.64,154.73,154.59,154.6,2350.0
2017-04-10 14:20:00,154.59,154.61,154.37,154.42,2296.0,154.59,154.61,154.37,154.42,2296.0
2017-04-10 14:30:00,154.43,154.44,154.28,154.28,4006.0,154.43,154.44,154.28,154.28,4006.0
2017-04-10 14:40:00,154.32,154.53,154.23,154.48,6600.0,154.32,154.53,154.23,154.48,6600.0
2017-04-10 14:50:00,154.52,154.56,154.41,154.42,5157.0,154.52,154.56,154.41,154.42,5157.0
2017-04-10 15:00:00,154.42,154.69,154.39,154.57,5892.0,154.42,154.69,154.39,154.57,5892.0
2017-04-10 15:10:00,154.54,154.67,154.54,154.6,4674.0,154.54,154.67,154.54,154.6,4674.0
2017-04-10 15:20:00,154.58,154.58,154.33,154.44,7221.0,154.58,154.58,154.33,154.44,7221.0
2017-04-10 15:30:00,154.5,154.62,154.41,154.56,11189.0,154.5,154.62,154.41,154.56,11189.0
2017-04-10 15:40:00,154.51,154.51,154.32,154.37,11129.0,154.51,154.51,154.32,154.37,11129.0
2017-04-10 15:50:00,154.38,154.59,154.35,154.57,26176.0,154.38,154.59,154.35,154.57,26176.0
2017-04-11 09:30:00,154.24,154.95,153.75,154.87,11998.0,154.24,154.95,153.75,154.87,11998.0
2017-04-11 09:40:00,154.77,154.77,153.96,154.5,10000.0,154.77,154.77,153.96,154.5,10000.0
2017-04-11 09:50:00,154.29,154.63,154.12,154.52,2500.0,154.29,154.63,154.12,154.52,2500.0
2017-04-11 10:00:00,154.64,154.64,154.27,154.32,2200.0,154.64,154.64,154.27,154.32,2200.0
2017-04-11 10:10:00,154.36,154.43,154.12,154.26,4829.0,154.36,154.43,154.12,154.26,4829.0
2017-04-11 10:20:00,154.29,154.49,154.1,154.49,2100.0,154.29,154.49,154.1,154.49,2100.0
2017-04-11 10:30:00,154.52,154.52,153.98,154.27,2900.0,154.52,154.52,153.98,154.27,2900.0
2017-04-11 10:40:00,154.09,154.16,153.87,154.09,4107.0,154.09,154.16,153.87,154.09,4107.0
2017-04-11 10:50:00,154.08,154.17,153.8,154.08,3530.0,154.08,154.17,153.8,154.08,3530.0
2017-04-11 11:00:00,154.04,154.24,153.87,154.23,8500.0,154.04,154.24,153.87,154.23,8500.0
2017-04-11 11:10:00,154.19,154.31,154.12,154.16,10200.0,154.19,154.31,154.12,154.16,10200.0
2017-04-11 11:20:00,154.12,154.25,153.87,154.06,8286.0,154.12,154.25,153.87,154.06,8286.0
2017-04-11 11:30:00,154.0,154.15,153.95,154.15,1000.0,154.0,154.15,153.95,154.15,1000.0
2017-04-11 11:40:00,154.14,154.21,154.07,154.2,2752.0,154.14,154.21,154.07,154.2,2752.0
2017-04-11 11:50:00,154.15,154.46,154.15,154.46,4296.0,154.15,154.46,154.15,154.46,4296.0
2017-04-11 12:00:00,154.53,154.64,154.47,154.54,4200.0,154.53,154.64,154.47,154.54,4200.0
2017-04-11 12:10:00,154.56,154.57,154.3,154.33,17470.0,154.56,154.57,154.3,154.33,17470.0
2017-04-11 12:20:00,154.4,154.62,154.36,154.62,10800.0,154.4,154.62,154.36,154.62,10800.0
2017-04-11 12:30:00,154.61,154.61,154.48,154.5,5324.0,154.61,154.61,154.48,154.5,5324.0
2017-04-11 12:40:00,154.54,154.6,154.15,154.16,2929.0,154.54,154.6,154.15,154.16,2929.0
2017-04-11 12:50:00,154.2,154.44,154.14,154.32,2461.0,154.2,154.44,154.14,154.32,2461.0
2017-04-11 13:00:00,154.37,154.65,154.29,154.37,5600.0,154.37,154.65,154.29,154.37,5600.0
2017-04-11 13:10:00,154.34,154.45,154.23,154.23,1125.0,154.34,154.45,154.23,154.23,1125.0
2017-04-11 13:20:00,154.36,154.38,154.09,154.09,4194.0,154.36,154.38,154.09,154.09,4194.0
2017-04-11 13:30:00,154.2,154.28,154.0,154.21,3800.0,154.2,154.28,154.0,154.21,3800.0
2017-04-11 13:40:00,154.2,154.24,154.0,154.0,4921.0,154.2,154.24,154.0,154.0,4921.0
2017-04-11 13:50:00,154.1,154.23,154.05,154.13,1400.0,154.1,154.23,154.05,154.13,1400.0
2017-04-11 14:00:00,154.22,154.43,154.14,154.32,3058.0,154.22,154.43,154.14,154.32,3058.0
2017-04-11 14:10:00,154.33,154.33,154.01,154.11,3472.0,154.33,154.33,154.01,154.11,3472.0
2017-04-11 14:20:00,154.02,154.31,154.02,154.31,2201.0,154.02,154.31,154.02,154.31,2201.0
2017-04-11 14:30:00,154.33,154.38,154.23,154.28,2099.0,154.33,154.38,154.23,154.28,2099.0
2017-04-11 14:40:00,154.32,154.39,154.09,154.16,5300.0,154.32,154.39,154.09,154.16,5300.0
2017-04-11 14:50:00,154.21,154.48,154.21,154.36,3899.0,154.21,154.48,154.21,154.36,3899.0
2017-04-11 15:00:00,154.3,154.33,154.1,154.18,5793.0,154.3,154.33,154.1,154.18,5793.0
2017-04-11 15:10:00,154.18,154.22,153.82,153.94,7029.0,154.18,154.22,153.82,153.94,7029.0
2017-04-11 15:20:00,153.97,154.22,153.92,154.18,8300.0,153.97,154.22,153.92,154.18,8300.0
2017-04-11 15:30:00,154.17,154.46,154.16,154.43,7019.0,154.17,154.46,154.16,154.43,7019.0
2017-04-11 15:40:00,154.47,154.47,154.16,154.34,16195.0,154.47,154.47,154.16,154.34,16195.0
2017-04-11 15:50:00,154.38,154.73,154.36,154.69,50853.0,154.38,154.73,154.36,154.69,50853.0
2017-04-12 09:30:00,155.27,155.35,154.32,155.11,8313.0,155.27,155.35,154.32,155.11,8313.0
2017-04-12 09:40:00,155.06,155.06,154.45,154.82,3779.0,155.06,155.06,154.45,154.82,3779.0
2017-04-12 09:50:00,154.75,154.97,154.68,154.91,5081.0,154.75,154.97,154.68,154.91,5081.0
2017-04-12 10:00:00,154.97,155.04,154.76,154.76,3500.0,154.97,155.04,154.76,154.76,3500.0
2017-04-12 10:10:00,154.8,155.01,154.8,154.94,7256.0,154.8,155.01,154.8,154.94,7256.0
2017-04-12 10:20:00,154.93,154.93,154.32,154.33,4600.0,154.93,154.93,154.32,154.33,4600.0
2017-04-12 10:30:00,154.43,154.71,154.37,154.65,8481.0,154.43,154.71,154.37,154.65,8481.0
2017-04-12 10:40:00,154.65,154.65,154.37,154.39,4471.0,154.65,154.65,154.37,154.39,4471.0
2017-04-12 10:50:00,154.38,154.4,154.15,154.2,5696.0,154.38,154.4,154.15,154.2,5696.0
2017-04-12 11:00:00,154.23,154.38,154.03,154.28,9524.0,154.23,154.38,154.03,154.28,9524.0
2017-04-12 11:10:00,154.29,154.29,154.13,154.14,6000.0,154.29,154.29,154.13,154.14,6000.0
2017-04-12 11:20:00,154.21,154.34,154.2,154.28,7297.0,154.21,154.34,154.2,154.28,7297.0
2017-04-12 11:30:00,154.28,154.33,153.93,153.95,7358.0,154.28,154.33,153.93,153.95,7358.0
2017-04-12 11:40:00,153.97,154.14,153.97,154.02,4186.0,153.97,154.14,153.97,154.02,4186.0
2017-04-12 11:50:00,153.97,154.07,153.91,153.99,5200.0,153.97,154.07,153.91,153.99,5200.0
2017-04-12 12:00:00,154.06,154.26,154.06,154.26,1800.0,154.06,154.26,154.06,154.26,1800.0
2017-04-12 12:10:00,154.28,154.43,154.28,154.38,2870.0,154.28,154.43,154.28,154.38,2870.0
2017-04-12 12:20:00,154.39,154.42,154.21,154.21,3812.0,154.39,154.42,154.21,154.21,3812.0
2017-04-12 12:30:00,154.22,154.38,154.21,154.26,2417.0,154.22,154.38,154.21,154.26,2417.0
2017-04-12 12:40:00,154.32,154.37,154.28,154.28,1700.0,154.32,154.37,154.28,154.28,1700.0
2017-04-12 12:50:00,154.23,154.24,154.02,154.03,3400.0,154.23,154.24,154.02,154.03,3400.0
2017-04-12 13:00:00,154.14,154.24,154.04,154.19,2989.0,154.14,154.24,154.04,154.19,2989.0
2017-04-12 13:10:00,154.22,154.41,154.22,154.41,1600.0,154.22,154.41,154.22,154.41,1600.0
2017-04-12 13:20:00,154.42,154.42,154.21,154.23,4300.0,154.42,154.42,154.21,154.23,4300.0
2017-04-12 13:30:00,154.27,154.4,154.19,154.4,4200.0,154.27,154.4,154.19,154.4,4200.0
2017-04-12 13:40:00,154.5,154.66,154.5,154.55,5325.0,154.5,154.66,154.5,154.55,5325.0
2017-04-12 13:50:00,154.59,154.77,154.4,154.7,7700.0,154.59,154.77,154.4,154.7,7700.0
2017-04-12 14:00:00,154.75,154.75,154.51,154.62,4900.0,154.75,154.75,154.51,154.62,4900.0
2017-04-12 14:10:00,154.61,154.7,154.51,154.51,4500.0,154.61,154.7,154.51,154.51,4500.0
2017-04-12 14:20:00,154.5,154.55,154.42,154.44,4700.0,154.5,154.55,154.42,154.44,4700.0
2017-04-12 14:30:00,154.43,154.55,154.27,154.27,5195.0,154.43,154.55,154.27,154.27,5195.0
2017-04-12 14:40:00,154.31,154.31,154.1,154.17,5000.0,154.31,154.31,154.1,154.17,5000.0
2017-04-12 14:50:00,154.17,154.3,154.15,154.29,7445.0,154.17,154.3,154.15,154.29,7445.0
2017-04-12 15:00:00,154.29,154.31,154.17,154.19,12746.0,154.29,154.31,154.17,154.19,12746.0
2017-04-12 15:10:00,154.26,154.35,154.05,154.05,8335.0,154.26,154.35,154.05,154.05,8335.0
2017-04-12 15:20:00,154.07,154.39,153.99,154.25,13799.0,154.07,154.39,153.99,154.25,13799.0
2017-04-12 15:30:00,154.23,154.31,154.09,154.09,18076.0,154.23,154.31,154.09,154.09,18076.0
2017-04-12 15:40:00,154.09,154.12,153.84,154.05,22834.0,154.09,154.12,153.84,154.05,22834.0
2017-04-12 15:50:00,154.18,154.32,154.05,154.2,50186.0,154.18,154.32,154.05,154.2,50186.0
2017-04-13 09:30:00,153.75,154.53,153.7,154.2,10578.0,153.75,154.53,153.7,154.2,10578.0
2017-04-13 09:40:00,154.14,154.18,153.64,153.91,4520.0,154.14,154.18,153.64,153.91,4520.0
2017-04-13 09:50:00,154.27,154.51,154.1,154.24,2395.0,154.27,154.51,154.1,154.24,2395.0
2017-04-13 10:00:00,154.16,154.7,154.16,154.51,3500.0,154.16,154.7,154.16,154.51,3500.0
2017-04-13 10:10:00,154.55,154.7,154.55,154.7,1000.0,154.55,154.7,154.55,154.7,1000.0
2017-04-13 10:20:00,154.65,154.7,154.12,154.2,10655.0,154.65,154.7,154.12,154.2,10655.0
2017-04-13 10:30:00,154.22,154.51,154.22,154.33,1764.0,154.22,154.51,154.22,154.33,1764.0
2017-04-13 10:40:00,154.27,154.75,154.27,154.62,7272.0,154.27,154.75,154.27,154.62,7272.0
2017-04-13 10:50:00,154.62,154.89,154.52,154.69,19506.0,154.62,154.89,154.52,154.69,19506.0
2017-04-13 11:00:00,154.81,155.0,154.68,155.0,2900.0,154.81,155.0,154.68,155.0,2900.0
2017-04-13 11:10:00,154.97,155.19,154.89,155.08,4200.0,154.97,155.19,154.89,155.08,4200.0
2017-04-13 11:20:00,154.92,154.99,154.7,154.91,8200.0,154.92,154.99,154.7,154.91,8200.0
2017-04-13 11:30:00,154.84,154.85,154.67,154.84,2819.0,154.84,154.85,154.67,154.84,2819.0
2017-04-13 11:40:00,154.76,154.9,154.74,154.74,3800.0,154.76,154.9,154.74,154.74,3800.0
2017-04-13 11:50:00,154.72,154.83,154.7,154.77,1429.0,154.72,154.83,154.7,154.77,1429.0
2017-04-13 12:00:00,154.87,154.87,154.39,154.39,3744.0,154.87,154.87,154.39,154.39,3744.0
2017-04-13 12:10:00,154.4,154.44,154.32,154.4,5507.0,154.4,154.44,154.32,154.4,5507.0
2017-04-13 12:20:00,154.43,154.52,154.42,154.52,500.0,154.43,154.52,154.42,154.52,500.0
2017-04-13 12:30:00,154.5,154.55,154.3,154.3,3985.0,154.5,154.55,154.3,154.3,3985.0
2017-04-13 12:40:00,154.26,154.35,154.25,154.35,600.0,154.26,154.35,154.25,154.35,600.0
2017-04-13 12:50:00,154.32,154.5,154.32,154.44,3400.0,154.32,154.5,154.32,154.44,3400.0
2017-04-13 13:00:00,154.35,154.38,154.11,154.23,5867.0,154.35,154.38,154.11,154.23,5867.0
2017-04-13 13:10:00,154.27,154.37,154.08,154.17,5450.0,154.27,154.37,154.08,154.17,5450.0
2017-04-13 13:20:00,154.19,154.2,154.05,154.15,5600.0,154.19,154.2,154.05,154.15,5600.0
2017-04-13 13:30:00,154.13,154.21,153.87,153.89,3750.0,154.13,154.21,153.87,153.89,3750.0
2017-04-13 13:40:00,153.92,153.94,153.6,153.64,4700.0,153.92,153.94,153.6,153.64,4700.0
2017-04-13 13:50:00,153.67,153.88,153.57,153.72,5748.0,153.67,153.88,153.57,153.72,5748.0
2017-04-13 14:00:00,153.7,153.96,153.66,153.84,10220.0,153.7,153.96,153.66,153.84,10220.0
2017-04-13 14:10:00,153.83,153.89,153.76,153.79,4400.0,153.83,153.89,153.76,153.79,4400.0
2017-04-13 14:20:00,153.79,153.79,153.65,153.65,4225.0,153.79,153.79,153.65,153.65,4225.0
2017-04-13 14:30:00,153.73,153.88,153.7,153.88,5000.0,153.73,153.88,153.7,153.88,5000.0
2017-04-13 14:40:00,153.86,154.0,153.8,153.9,4423.0,153.86,154.0,153.8,153.9,4423.0
2017-04-13 14:50:00,153.89,153.94,153.82,153.87,4774.0,153.89,153.94,153.82,153.87,4774.0
2017-04-13 15:00:00,153.93,153.93,153.77,153.77,4886.0,153.93,153.93,153.77,153.77,4886.0
2017-04-13 15:10:00,153.67,153.67,153.48,153.55,5512.0,153.67,153.67,153.48,153.55,5512.0
2017-04-13 15:20:00,153.58,153.78,153.58,153.64,10475.0,153.58,153.78,153.58,153.64,10475.0
2017-04-13 15:30:00,153.66,153.73,153.44,153.47,5397.0,153.66,153.73,153.44,153.47,5397.0
2017-04-13 15:40:00,153.4,153.89,153.38,153.88,15711.0,153.4,153.89,153.38,153.88,15711.0
2017-04-13 15:50:00,153.91,154.0,153.51,153.6,28678.0,153.91,154.0,153.51,153.6,28678.0
2017-04-17 09:30:00,154.28,154.98,153.24,154.56,10351.0,154.28,154.98,153.24,154.56,10351.0
2017-04-17 09:40:00,154.53,154.54,154.3,154.42,2641.0,154.53,154.54,154.3,154.42,2641.0
2017-04-17 09:50:00,154.5,154.81,154.42,154.69,14026.0,154.5,154.81,154.42,154.69,14026.0
2017-04-17 10:00:00,154.5,155.13,154.31,155.04,14280.0,154.5,155.13,154.31,155.04,14280.0
2017-04-17 10:10:00,155.11,155.29,154.97,155.27,3810.0,155.11,155.29,154.97,155.27,3810.0
2017-04-17 10:20:00,155.26,155.45,154.96,155.25,12700.0,155.26,155.45,154.96,155.25,12700.0
2017-04-17 10:30:00,155.29,155.29,154.88,154.88,2100.0,155.29,155.29,154.88,154.88,2100.0
2017-04-17 10:40:00,154.94,154.96,154.82,154.93,4795.0,154.94,154.96,154.82,154.93,4795.0
2017-04-17 10:50:00,154.87,155.02,154.81,154.99,6592.0,154.87,155.02,154.81,154.99,6592.0
2017-04-17 11:00:00,155.0,155.02,154.89,154.95,3385.0,155.0,155.02,154.89,154.95,3385.0
2017-04-17 11:10:00,154.98,155.14,154.98,155.12,3100.0,154.98,155.14,154.98,155.12,3100.0
2017-04-17 11:20:00,155.08,155.12,154.99,155.05,4900.0,155.08,155.12,154.99,155.05,4900.0
2017-04-17 11:30:00,155.03,155.15,155.01,155.14,6311.0,155.03,155.15,155.01,155.14,6311.0
2017-04-17 11:40:00,155.12,155.12,154.93,154.98,6900.0,155.12,155.12,154.93,154.98,6900.0
2017-04-17 11:50:00,154.9,155.04,154.8,154.93,4275.0,154.9,155.04,154.8,154.93,4275.0
2017-04-17 12:00:00,154.91,155.0,154.85,154.94,6600.0,154.91,155.0,154.85,154.94,6600.0
2017-04-17 12:10:00,154.93,154.98,154.87,154.89,6646.0,154.93,154.98,154.87,154.89,6646.0
2017-04-17 12:20:00,154.85,154.98,154.79,154.92,5600.0,154.85,154.98,154.79,154.92,5600.0
2017-04-17 12:30:00,154.93,154.95,154.8,154.8,5451.0,154.93,154.95,154.8,154.8,5451.0
2017-04-17 12:40:00,154.83,154.98,154.8,154.88,4110.0,154.83,154.98,154.8,154.88,4110.0
2017-04-17 12:50:00,154.83,154.99,154.79,154.8,7056.0,154.83,154.99,154.79,154.8,7056.0
2017-04-17 13:00:00,154.85,154.9,154.8,154.9,4400.0,154.85,154.9,154.8,154.9,4400.0
2017-04-17 13:10:00,154.93,154.99,154.82,154.97,7400.0,154.93,154.99,154.82,154.97,7400.0
2017-04-17 13:20:00,154.96,154.96,154.79,154.85,2900.0,154.96,154.96,154.79,154.85,2900.0
2017-04-17 13:30:00,154.8,155.01,154.8,154.98,7550.0,154.8,155.01,154.8,154.98,7550.0
2017-04-17 13:40:00,154.99,154.99,154.85,154.93,5804.0,154.99,154.99,154.85,154.93,5804.0
2017-04-17 13:50:00,154.92,154.97,154.82,154.87,8640.0,154.92,154.97,154.82,154.87,8640.0
2017-04-17 14:00:00,154.85,155.03,154.77,154.92,20792.0,154.85,155.03,154.77,154.92,20792.0
2017-04-17 14:10:00,154.93,155.07,154.87,154.87,10891.0,154.93,155.07,154.87,154.87,10891.0
2017-04-17 14:20:00,154.88,155.06,154.88,155.04,10361.0,154.88,155.06,154.88,155.04,10361.0
2017-04-17 14:30:00,155.02,155.16,154.96,155.12,7632.0,155.02,155.16,154.96,155.12,7632.0
2017-04-17 14:40:00,155.11,155.19,154.98,155.13,8052.0,155.11,155.19,154.98,155.13,8052.0
2017-04-17 14:50:00,155.12,155.19,155.09,155.11,3901.0,155.12,155.19,155.09,155.11,3901.0
2017-04-17 15:00:00,155.15,155.23,154.99,155.23,9700.0,155.15,155.23,154.99,155.23,9700.0
2017-04-17 15:10:00,155.19,155.63,155.19,155.38,20514.0,155.19,155.63,155.19,155.38,20514.0
2017-04-17 15:20:00,155.4,155.78,155.34,155.76,14726.0,155.4,155.78,155.34,155.76,14726.0
2017-04-17 15:30:00,155.72,155.72,155.26,155.38,7980.0,155.72,155.72,155.26,155.38,7980.0
2017-04-17 15:40:00,155.44,155.5,155.26,155.27,19577.0,155.44,155.5,155.26,155.27,19577.0
2017-04-17 15:50:00,155.25,155.4,155.18,155.27,34765.0,155.25,155.4,155.18,155.27,34765.0
2017-04-18 09:30:00,155.1,155.29,154.33,155.22,11899.0,155.1,155.29,154.33,155.22,11899.0
2017-04-18 09:40:00,155.24,155.54,154.89,155.33,56667.0,155.24,155.54,154.89,155.33,56667.0
2017-04-18 09:50:00,155.3,155.72,155.23,155.62,5602.0,155.3,155.72,155.23,155.62,5602.0
2017-04-18 10:00:00,155.75,155.77,155.03,155.08,26255.0,155.75,155.77,155.03,155.08,26255.0
2017-04-18 10:10:00,155.12,155.26,154.72,154.78,15927.0,155.12,155.26,154.72,154.78,15927.0
2017-04-18 10:20:00,154.88,154.96,154.75,154.87,10445.0,154.88,154.96,154.75,154.87,10445.0
2017-04-18 10:30:00,154.87,154.87,154.2,154.34,9711.0,154.87,154.87,154.2,154.34,9711.0
2017-04-18 10:40:00,154.37,154.64,154.34,154.58,6018.0,154.37,154.64,154.34,154.58,6018.0
2017-04-18 10:50:00,154.58,154.58,154.22,154.49,19357.0,154.58,154.58,154.22,154.49,19357.0
2017-04-18 11:00:00,154.51,154.73,154.47,154.69,7789.0,154.51,154.73,154.47,154.69,7789.0
2017-04-18 11:10:00,154.7,154.92,154.65,154.87,5500.0,154.7,154.92,154.65,154.87,5500.0
2017-04-18 11:20:00,154.74,154.86,154.55,154.76,11894.0,154.74,154.86,154.55,154.76,11894.0
2017-04-18 11:30:00,154.73,154.75,154.59,154.71,9866.0,154.73,154.75,154.59,154.71,9866.0
2017-04-18 11:40:00,154.69,154.74,154.6,154.63,3700.0,154.69,154.74,154.6,154.63,3700.0
2017-04-18 11:50:00,154.63,154.69,154.53,154.67,11381.0,154.63,154.69,154.53,154.67,11381.0
2017-04-18 12:00:00,154.63,154.64,154.5,154.53,6000.0,154.63,154.64,154.5,154.53,6000.0
2017-04-18 12:10:00,154.54,154.67,154.54,154.6,1600.0,154.54,154.67,154.54,154.6,1600.0
2017-04-18 12:20:00,154.6,154.88,154.6,154.88,3195.0,154.6,154.88,154.6,154.88,3195.0
2017-04-18 12:30:00,154.84,154.95,154.8,154.8,1959.0,154.84,154.95,154.8,154.8,1959.0
2017-04-18 12:40:00,154.82,154.99,154.82,154.96,1000.0,154.82,154.99,154.82,154.96,1000.0
2017-04-18 12:50:00,155.01,155.26,155.01,155.18,2700.0,155.01,155.26,155.01,155.18,2700.0
2017-04-18 13:00:00,155.16,155.2,155.05,155.16,4150.0,155.16,155.2,155.05,155.16,4150.0
2017-04-18 13:10:00,155.2,155.52,155.16,155.52,1575.0,155.2,155.52,155.16,155.52,1575.0
2017-04-18 13:20:00,155.56,155.58,155.44,155.44,3900.0,155.56,155.58,155.44,155.44,3900.0
2017-04-18 13:30:00,155.37,155.45,155.37,155.41,400.0,155.37,155.45,155.37,155.41,400.0
2017-04-18 13:40:00,155.42,155.56,155.42,155.47,25400.0,155.42,155.56,155.42,155.47,25400.0
2017-04-18 13:50:00,155.47,155.47,155.3,155.42,7199.0,155.47,155.47,155.3,155.42,7199.0
2017-04-18 14:00:00,155.4,155.43,155.29,155.3,11381.0,155.4,155.43,155.29,155.3,11381.0
2017-04-18 14:10:00,155.3,155.43,155.22,155.39,9977.0,155.3,155.43,155.22,155.39,9977.0
2017-04-18 14:20:00,155.37,155.55,155.34,155.55,20169.0,155.37,155.55,155.34,155.55,20169.0
2017-04-18 14:30:00,155.55,155.62,155.49,155.5,6493.0,155.55,155.62,155.49,155.5,6493.0
2017-04-18 14:40:00,155.51,155.65,155.47,155.61,9395.0,155.51,155.65,155.47,155.61,9395.0
2017-04-18 14:50:00,155.56,155.64,155.52,155.57,5672.0,155.56,155.64,155.52,155.57,5672.0
2017-04-18 15:00:00,155.58,155.75,155.54,155.75,15140.0,155.58,155.75,155.54,155.75,15140.0
2017-04-18 15:10:00,155.7,155.71,155.53,155.53,6999.0,155.7,155.71,155.53,155.53,6999.0
2017-04-18 15:20:00,155.55,155.66,155.51,155.62,7199.0,155.55,155.66,155.51,155.62,7199.0
2017-04-18 15:30:00,155.6,155.97,155.6,155.97,8282.0,155.6,155.97,155.6,155.97,8282.0
2017-04-18 15:40:00,155.97,155.99,155.73,155.8,15703.0,155.97,155.99,155.73,155.8,15703.0
2017-04-18 15:50:00,155.77,155.82,155.66,155.68,28615.0,155.77,155.82,155.66,155.68,28615.0
2017-04-19 09:30:00,156.55,157.0,156.06,156.12,5255.0,156.55,157.0,156.06,156.12,5255.0
2017-04-19 09:40:00,156.2,156.39,156.06,156.37,13300.0,156.2,156.39,156.06,156.37,13300.0
2017-04-19 09:50:00,156.38,156.38,155.91,156.19,17060.0,156.38,156.38,155.91,156.19,17060.0
2017-04-19 10:00:00,156.31,156.62,155.98,156.02,11120.0,156.31,156.62,155.98,156.02,11120.0
2017-04-19 10:10:00,156.03,156.16,155.86,156.04,4200.0,156.03,156.16,155.86,156.04,4200.0
2017-04-19 10:20:00,155.97,156.2,155.97,156.09,4875.0,155.97,156.2,155.97,156.09,4875.0
2017-04-19 10:30:00,156.08,156.38,155.99,156.38,6174.0,156.08,156.38,155.99,156.38,6174.0
2017-04-19 10:40:00,156.41,156.51,156.27,156.34,28085.0,156.41,156.51,156.27,156.34,28085.0
2017-04-19 10:50:00,156.26,156.33,156.16,156.17,7525.0,156.26,156.33,156.16,156.17,7525.0
2017-04-19 11:00:00,156.2,156.27,155.98,156.02,13450.0,156.2,156.27,155.98,156.02,13450.0
2017-04-19 11:10:00,156.06,156.45,156.02,156.45,5497.0,156.06,156.45,156.02,156.45,5497.0
2017-04-19 11:20:00,156.5,156.56,156.33,156.5,10285.0,156.5,156.56,156.33,156.5,10285.0
2017-04-19 11:30:00,156.53,156.55,156.23,156.3,3294.0,156.53,156.55,156.23,156.3,3294.0
2017-04-19 11:40:00,156.28,156.44,156.27,156.44,3104.0,156.28,156.44,156.27,156.44,3104.0
2017-04-19 11:50:00,156.36,156.53,156.36,156.37,3000.0,156.36,156.53,156.36,156.37,3000.0
2017-04-19 12:00:00,156.38,156.47,156.17,156.23,4908.0,156.38,156.47,156.17,156.23,4908.0
2017-04-19 12:10:00,156.2,156.3,156.08,156.22,2865.0,156.2,156.3,156.08,156.22,2865.0
2017-04-19 12:20:00,156.2,156.4,156.2,156.4,1850.0,156.2,156.4,156.2,156.4,1850.0
2017-04-19 12:30:00,156.41,156.49,156.32,156.49,3550.0,156.41,156.49,156.32,156.49,3550.0
2017-04-19 12:40:00,156.43,156.56,156.43,156.53,1100.0,156.43,156.56,156.43,156.53,1100.0
2017-04-19 12:50:00,156.52,156.59,156.43,156.48,2895.0,156.52,156.59,156.43,156.48,2895.0
2017-04-19 13:00:00,156.53,156.59,156.44,156.59,4201.0,156.53,156.59,156.44,156.59,4201.0
2017-04-19 13:10:00,156.62,156.77,156.62,156.73,1000.0,156.62,156.77,156.62,156.73,1000.0
2017-04-19 13:20:00,156.74,156.92,156.73,156.85,900.0,156.74,156.92,156.73,156.85,900.0
2017-04-19 13:30:00,156.8,156.95,156.76,156.76,4027.0,156.8,156.95,156.76,156.76,4027.0
2017-04-19 13:40:00,156.78,156.88,156.78,156.88,800.0,156.78,156.88,156.78,156.88,800.0
2017-04-19 13:50:00,156.93,156.96,156.79,156.87,2200.0,156.93,156.96,156.79,156.87,2200.0
2017-04-19 14:00:00,156.95,157.05,156.89,156.96,3288.0,156.95,157.05,156.89,156.96,3288.0
2017-04-19 14:10:00,156.96,157.06,156.84,156.89,3556.0,156.96,157.06,156.84,156.89,3556.0
2017-04-19 14:20:00,157.04,157.42,156.97,157.42,17543.0,157.04,157.42,156.97,157.42,17543.0
2017-04-19 14:30:00,157.37,157.44,157.26,157.31,9010.0,157.37,157.44,157.26,157.31,9010.0
2017-04-19 14:40:00,157.34,157.65,157.33,157.43,9168.0,157.34,157.65,157.33,157.43,9168.0
2017-04-19 14:50:00,157.46,157.54,157.22,157.5,7561.0,157.46,157.54,157.22,157.5,7561.0
2017-04-19 15:00:00,157.51,157.56,157.28,157.32,8130.0,157.51,157.56,157.28,157.32,8130.0
2017-04-19 15:10:00,157.35,157.45,157.29,157.41,18471.0,157.35,157.45,157.29,157.41,18471.0
2017-04-19 15:20:00,157.41,157.43,157.09,157.09,12928.0,157.41,157.43,157.09,157.09,12928.0
2017-04-19 15:30:00,157.12,157.12,156.88,157.07,16637.0,157.12,157.12,156.88,157.07,16637.0
2017-04-19 15:40:00,157.07,157.11,156.95,157.07,19043.0,157.07,157.11,156.95,157.07,19043.0
2017-04-19 15:50:00,157.09,157.15,156.95,157.03,37020.0,157.09,157.15,156.95,157.03,37020.0
2017-04-20 09:30:00,157.81,157.81,156.89,157.14,9196.0,157.81,157.81,156.89,157.14,9196.0
2017-04-20 09:40:00,157.05,157.05,156.75,157.01,6722.0,157.05,157.05,156.75,157.01,6722.0
2017-04-20 09:50:00,156.89,157.37,156.89,157.37,4400.0,156.89,157.37,156.89,157.37,4400.0
2017-04-20 10:00:00,157.34,157.8,157.31,157.8,12821.0,157.34,157.8,157.31,157.8,12821.0
2017-04-20 10:10:00,157.85,157.94,157.58,157.9,29735.0,157.85,157.94,157.58,157.9,29735.0
2017-04-20 10:20:00,157.91,157.95,157.8,157.81,4075.0,157.91,157.95,157.8,157.81,4075.0
2017-04-20 10:30:00,157.8,157.96,157.62,157.69,25680.0,157.8,157.96,157.62,157.69,25680.0
2017-04-20 10:40:00,157.78,158.05,157.77,158.02,13402.0,157.78,158.05,157.77,158.02,13402.0
2017-04-20 10:50:00,158.0,158.18,157.97,158.15,10494.0,158.0,158.18,157.97,158.15,10494.0
2017-04-20 11:00:00,158.15,158.15,157.69,157.99,10308.0,158.15,158.15,157.69,157.99,10308.0
2017-04-20 11:10:00,158.01,158.03,157.9,157.99,4317.0,158.01,158.03,157.9,157.99,4317.0
2017-04-20 11:20:00,158.0,158.18,157.89,158.15,10941.0,158.0,158.18,157.89,158.15,10941.0
2017-04-20 11:30:00,158.11,158.23,158.1,158.21,6009.0,158.11,158.23,158.1,158.21,6009.0
2017-04-20 11:40:00,158.2,158.25,158.08,158.23,7532.0,158.2,158.25,158.08,158.23,7532.0
2017-04-20 11:50:00,158.2,158.47,158.17,158.3,4725.0,158.2,158.47,158.17,158.3,4725.0
2017-04-20 12:00:00,158.26,158.31,158.11,158.31,6628.0,158.26,158.31,158.11,158.31,6628.0
2017-04-20 12:10:00,158.34,158.52,158.31,158.48,3930.0,158.34,158.52,158.31,158.48,3930.0
2017-04-20 12:20:00,158.49,158.87,158.49,158.7,6490.0,158.49,158.87,158.49,158.7,6490.0
2017-04-20 12:30:00,158.75,158.77,158.58,158.69,3800.0,158.75,158.77,158.58,158.69,3800.0
2017-04-20 12:40:00,158.63,158.91,158.63,158.9,1400.0,158.63,158.91,158.63,158.9,1400.0
2017-04-20 12:50:00,158.82,158.86,158.55,158.55,3816.0,158.82,158.86,158.55,158.55,3816.0
2017-04-20 13:00:00,158.61,158.71,158.56,158.56,5782.0,158.61,158.71,158.56,158.56,5782.0
2017-04-20 13:10:00,158.54,158.7,158.5,158.63,4029.0,158.54,158.7,158.5,158.63,4029.0
2017-04-20 13:20:00,158.64,158.79,158.59,158.79,4203.0,158.64,158.79,158.59,158.79,4203.0
2017-04-20 13:30:00,158.76,158.88,158.69,158.79,4936.0,158.76,158.88,158.69,158.79,4936.0
2017-04-20 13:40:00,158.78,159.0,158.73,158.91,4400.0,158.78,159.0,158.73,158.91,4400.0
2017-04-20 13:50:00,158.93,159.24,158.9,159.21,7860.0,158.93,159.24,158.9,159.21,7860.0
2017-04-20 14:00:00,159.13,159.25,159.13,159.13,5873.0,159.13,159.25,159.13,159.13,5873.0
2017-04-20 14:10:00,159.09,159.11,158.99,159.03,8352.0,159.09,159.11,158.99,159.03,8352.0
2017-04-20 14:20:00,159.03,159.08,158.94,158.94,6895.0,159.03,159.08,158.94,158.94,6895.0
2017-04-20 14:30:00,158.95,159.38,158.92,159.31,11525.0,158.95,159.38,158.92,159.31,11525.0
2017-04-20 14:40:00,159.28,159.33,159.21,159.3,6873.0,159.28,159.33,159.21,159.3,6873.0
2017-04-20 14:50:00,159.3,159.43,159.29,159.29,10793.0,159.3,159.43,159.29,159.29,10793.0
2017-04-20 15:00:00,159.36,159.38,159.2,159.37,4510.0,159.36,159.38,159.2,159.37,4510.0
2017-04-20 15:10:00,159.37,159.56,159.31,159.38,33113.0,159.37,159.56,159.31,159.38,33113.0
2017-04-20 15:20:00,159.38,159.53,159.32,159.53,7965.0,159.38,159.53,159.32,159.53,7965.0
2017-04-20 15:30:00,159.56,159.75,159.5,159.72,10636.0,159.56,159.75,159.5,159.72,10636.0
2017-04-20 15:40:00,159.74,159.74,159.52,159.56,10720.0,159.74,159.74,159.52,159.56,10720.0
2017-04-20 15:50:00,159.57,159.77,159.5,159.5,34202.0,159.57,159.77,159.5,159.5,34202.0
2017-04-21 09:30:00,159.61,159.79,159.25,159.56,31246.0,159.61,159.79,159.25,159.56,31246.0
2017-04-21 09:40:00,159.56,159.88,159.4,159.66,34798.0,159.56,159.88,159.4,159.66,34798.0
2017-04-21 09:50:00,159.7,159.92,159.65,159.75,3815.0,159.7,159.92,159.65,159.75,3815.0
2017-04-21 10:00:00,159.77,159.77,158.82,159.25,37057.0,159.77,159.77,158.82,159.25,37057.0
2017-04-21 10:10:00,159.29,159.34,158.94,159.06,9283.0,159.29,159.34,158.94,159.06,9283.0
2017-04-21 10:20:00,159.07,159.11,158.83,158.93,2870.0,159.07,159.11,158.83,158.93,2870.0
2017-04-21 10:30:00,159.03,159.05,158.59,158.65,6353.0,159.03,159.05,158.59,158.65,6353.0
2017-04-21 10:40:00,158.61,158.74,158.51,158.67,3878.0,158.61,158.74,158.51,158.67,3878.0
2017-04-21 10:50:00,158.71,158.81,158.68,158.77,1700.0,158.71,158.81,158.68,158.77,1700.0
2017-04-21 11:00:00,158.71,158.71,158.32,158.43,7772.0,158.71,158.71,158.32,158.43,7772.0
2017-04-21 11:10:00,158.49,158.5,158.23,158.47,6550.0,158.49,158.5,158.23,158.47,6550.0
2017-04-21 11:20:00,158.48,158.93,158.48,158.92,2834.0,158.48,158.93,158.48,158.92,2834.0
2017-04-21 11:30:00,158.87,158.89,158.59,158.59,30169.0,158.87,158.89,158.59,158.59,30169.0
2017-04-21 11:40:00,158.58,158.76,158.58,158.76,1200.0,158.58,158.76,158.58,158.76,1200.0
2017-04-21 11:50:00,158.69,158.74,158.62,158.65,6971.0,158.69,158.74,158.62,158.65,6971.0
2017-04-21 12:00:00,158.59,158.59,158.48,158.56,3755.0,158.59,158.59,158.48,158.56,3755.0
2017-04-21 12:10:00,158.53,158.68,158.49,158.56,3100.0,158.53,158.68,158.49,158.56,3100.0
2017-04-21 12:20:00,158.68,158.71,158.63,158.69,700.0,158.68,158.71,158.63,158.69,700.0
2017-04-21 12:30:00,158.65,158.65,158.53,158.61,3461.0,158.65,158.65,158.53,158.61,3461.0
2017-04-21 12:40:00,158.63,158.77,158.63,158.64,3795.0,158.63,158.77,158.63,158.64,3795.0
2017-04-21 12:50:00,158.66,158.81,158.64,158.81,2700.0,158.66,158.81,158.64,158.81,2700.0
2017-04-21 13:00:00,158.8,158.88,158.62,158.68,5671.0,158.8,158.88,158.62,158.68,5671.0
2017-04-21 13:10:00,158.64,158.64,158.29,158.45,4000.0,158.64,158.64,158.29,158.45,4000.0
2017-04-21 13:20:00,158.43,158.65,158.41,158.55,2269.0,158.43,158.65,158.41,158.55,2269.0
2017-04-21 13:30:00,158.65,158.65,158.39,158.39,4563.0,158.65,158.65,158.39,158.39,4563.0
2017-04-21 13:40:00,158.4,158.62,158.39,158.61,3400.0,158.4,158.62,158.39,158.61,3400.0
2017-04-21 13:50:00,158.68,158.92,158.6,158.88,2500.0,158.68,158.92,158.6,158.88,2500.0
2017-04-21 14:00:00,158.84,158.93,158.82,158.82,2736.0,158.84,158.93,158.82,158.82,2736.0
2017-04-21 14:10:00,158.9,158.97,158.89,158.96,1820.0,158.9,158.97,158.89,158.96,1820.0
2017-04-21 14:20:00,158.92,159.24,158.89,159.24,4600.0,158.92,159.24,158.89,159.24,4600.0
2017-04-21 14:30:00,159.18,159.41,159.18,159.22,3700.0,159.18,159.41,159.18,159.22,3700.0
2017-04-21 14:40:00,159.18,159.38,159.18,159.36,4363.0,159.18,159.38,159.18,159.36,4363.0
2017-04-21 14:50:00,159.31,159.47,159.24,159.43,2400.0,159.31,159.47,159.24,159.43,2400.0
2017-04-21 15:00:00,159.46,159.5,159.01,159.07,5851.0,159.46,159.5,159.01,159.07,5851.0
2017-04-21 15:10:00,159.02,159.16,158.94,159.16,3200.0,159.02,159.16,158.94,159.16,3200.0
2017-04-21 15:20:00,159.19,159.28,158.96,159.21,8804.0,159.19,159.28,158.96,159.21,8804.0
2017-04-21 15:30:00,159.23,159.34,159.07,159.22,9286.0,159.23,159.34,159.07,159.22,9286.0
2017-04-21 15:40:00,159.2,159.38,159.16,159.35,11400.0,159.2,159.38,159.16,159.35,11400.0
2017-04-21 15:50:00,159.31,159.32,159.03,159.12,32456.0,159.31,159.32,159.03,159.12,32456.0
2017-04-24 09:30:00,161.92,161.99,161.26,161.52,19312.0,161.92,161.99,161.26,161.52,19312.0
2017-04-24 09:40:00,161.38,161.67,161.27,161.67,4837.0,161.38,161.67,161.27,161.67,4837.0
2017-04-24 09:50:00,161.56,161.77,161.41,161.62,14100.0,161.56,161.77,161.41,161.62,14100.0
2017-04-24 10:00:00,161.67,161.7,161.18,161.32,6185.0,161.67,161.7,161.18,161.32,6185.0
2017-04-24 10:10:00,161.3,161.56,161.3,161.48,6600.0,161.3,161.56,161.3,161.48,6600.0
2017-04-24 10:20:00,161.46,161.84,161.46,161.76,6000.0,161.46,161.84,161.46,161.76,6000.0
2017-04-24 10:30:00,161.84,162.08,161.81,162.0,7780.0,161.84,162.08,161.81,162.0,7780.0
2017-04-24 10:40:00,162.0,162.43,161.96,162.42,6846.0,162.0,162.43,161.96,162.42,6846.0
2017-04-24 10:50:00,162.37,162.56,162.27,162.42,7851.0,162.37,162.56,162.27,162.42,7851.0
2017-04-24 11:00:00,162.44,162.48,162.13,162.36,32521.0,162.44,162.48,162.13,162.36,32521.0
2017-04-24 11:10:00,162.41,162.44,162.09,162.11,6266.0,162.41,162.44,162.09,162.11,6266.0
2017-04-24 11:20:00,162.18,162.21,161.93,162.07,6700.0,162.18,162.21,161.93,162.07,6700.0
2017-04-24 11:30:00,162.06,162.17,161.96,162.03,8046.0,162.06,162.17,161.96,162.03,8046.0
2017-04-24 11:40:00,161.99,161.99,161.79,161.79,4500.0,161.99,161.99,161.79,161.79,4500.0
2017-04-24 11:50:00,161.76,161.86,161.58,161.68,8886.0,161.76,161.86,161.58,161.68,8886.0
2017-04-24 12:00:00,161.92,162.13,161.82,162.09,10700.0,161.92,162.13,161.82,162.09,10700.0
2017-04-24 12:10:00,162.08,162.2,161.9,161.99,3215.0,162.08,162.2,161.9,161.99,3215.0
2017-04-24 12:20:00,162.0,162.0,161.78,161.9,4900.0,162.0,162.0,161.78,161.9,4900.0
2017-04-24 12:30:00,161.85,161.89,161.72,161.82,9405.0,161.85,161.89,161.72,161.82,9405.0
2017-04-24 12:40:00,161.75,161.82,161.63,161.63,2285.0,161.75,161.82,161.63,161.63,2285.0
2017-04-24 12:50:00,161.7,161.72,161.46,161.46,4600.0,161.7,161.72,161.46,161.46,4600.0
2017-04-24 13:00:00,161.47,161.73,161.47,161.59,7350.0,161.47,161.73,161.47,161.59,7350.0
2017-04-24 13:10:00,161.64,161.85,161.62,161.71,3811.0,161.64,161.85,161.62,161.71,3811.0
2017-04-24 13:20:00,161.75,161.88,161.75,161.83,4358.0,161.75,161.88,161.75,161.83,4358.0
2017-04-24 13:30:00,161.82,162.03,161.78,161.99,5996.0,161.82,162.03,161.78,161.99,5996.0
2017-04-24 13:40:00,162.03,162.38,162.02,162.22,11762.0,162.03,162.38,162.02,162.22,11762.0
2017-04-24 13:50:00,162.2,162.36,162.13,162.36,3764.0,162.2,162.36,162.13,162.36,3764.0
2017-04-24 14:00:00,162.35,162.59,162.28,162.55,7050.0,162.35,162.59,162.28,162.55,7050.0
2017-04-24 14:10:00,162.54,162.99,162.52,162.79,15802.0,162.54,162.99,162.52,162.79,15802.0
2017-04-24 14:20:00,162.84,162.89,162.16,162.16,83415.0,162.84,162.89,162.16,162.16,83415.0
2017-04-24 14:30:00,162.2,162.67,162.2,162.67,5667.0,162.2,162.67,162.2,162.67,5667.0
2017-04-24 14:40:00,162.54,162.85,162.54,162.6,40002.0,162.54,162.85,162.54,162.6,40002.0
2017-04-24 14:50:00,162.59,162.67,162.43,162.67,16118.0,162.59,162.67,162.43,162.67,16118.0
2017-04-24 15:00:00,162.62,162.72,162.54,162.63,31053.0,162.62,162.72,162.54,162.63,31053.0
2017-04-24 15:10:00,162.63,162.67,162.38,162.4,9548.0,162.63,162.67,162.38,162.4,9548.0
2017-04-24 15:20:00,162.4,162.62,162.4,162.6,13184.0,162.4,162.62,162.4,162.6,13184.0
2017-04-24 15:30:00,162.61,162.62,162.12,162.12,21587.0,162.61,162.62,162.12,162.12,21587.0
2017-04-24 15:40:00,162.12,162.14,161.68,161.73,34614.0,162.12,162.14,161.68,161.73,34614.0
2017-04-24 15:50:00,161.73,161.99,161.7,161.83,71466.0,161.73,161.99,161.7,161.83,71466.0
2017-04-25 09:30:00,162.39,163.24,162.21,162.34,14420.0,162.39,163.24,162.21,162.34,14420.0
2017-04-25 09:40:00,162.53,162.84,162.27,162.42,7915.0,162.53,162.84,162.27,162.42,7915.0
2017-04-25 09:50:00,162.36,162.59,162.24,162.41,6929.0,162.36,162.59,162.24,162.41,6929.0
2017-04-25 10:00:00,162.5,163.29,162.5,162.88,11705.0,162.5,163.29,162.5,162.88,11705.0
2017-04-25 10:10:00,162.89,163.0,162.62,162.8,9781.0,162.89,163.0,162.62,162.8,9781.0
2017-04-25 10:20:00,162.79,162.9,162.64,162.79,15051.0,162.79,162.9,162.64,162.79,15051.0
2017-04-25 10:30:00,162.83,163.01,162.68,162.98,16355.0,162.83,163.01,162.68,162.98,16355.0
2017-04-25 10:40:00,163.04,163.04,162.75,162.79,8680.0,163.04,163.04,162.75,162.79,8680.0
2017-04-25 10:50:00,162.75,163.01,162.65,162.65,19617.0,162.75,163.01,162.65,162.65,19617.0
2017-04-25 11:00:00,162.65,162.88,162.62,162.75,6815.0,162.65,162.88,162.62,162.75,6815.0
2017-04-25 11:10:00,162.82,162.95,162.78,162.8,6008.0,162.82,162.95,162.78,162.8,6008.0
2017-04-25 11:20:00,162.8,162.85,162.68,162.84,5947.0,162.8,162.85,162.68,162.84,5947.0
2017-04-25 11:30:00,162.85,162.85,162.74,162.84,14045.0,162.85,162.85,162.74,162.84,14045.0
2017-04-25 11:40:00,162.84,162.98,162.74,162.95,6940.0,162.84,162.98,162.74,162.95,6940.0
2017-04-25 11:50:00,163.0,163.02,162.88,162.88,4660.0,163.0,163.02,162.88,162.88,4660.0
2017-04-25 12:00:00,162.92,163.02,162.84,162.9,7495.0,162.92,163.02,162.84,162.9,7495.0
2017-04-25 12:10:00,162.93,163.01,162.73,162.8,5150.0,162.93,163.01,162.73,162.8,5150.0
2017-04-25 12:20:00,162.88,162.9,162.71,162.83,3700.0,162.88,162.9,162.71,162.83,3700.0
2017-04-25 12:30:00,162.84,162.84,162.51,162.62,3287.0,162.84,162.84,162.51,162.62,3287.0
2017-04-25 12:40:00,162.57,162.65,162.46,162.6,3600.0,162.57,162.65,162.46,162.6,3600.0
2017-04-25 12:50:00,162.66,162.67,162.53,162.53,3023.0,162.66,162.67,162.53,162.53,3023.0
2017-04-25 13:00:00,162.51,162.62,162.48,162.58,3461.0,162.51,162.62,162.48,162.58,3461.0
2017-04-25 13:10:00,162.5,162.7,162.5,162.69,2970.0,162.5,162.7,162.5,162.69,2970.0
2017-04-25 13:20:00,162.72,162.72,162.59,162.71,3100.0,162.72,162.72,162.59,162.71,3100.0
2017-04-25 13:30:00,162.72,162.85,162.68,162.77,5400.0,162.72,162.85,162.68,162.77,5400.0
2017-04-25 13:40:00,162.79,162.79,162.55,162.58,3300.0,162.79,162.79,162.55,162.58,3300.0
2017-04-25 13:50:00,162.67,162.74,162.56,162.68,4300.0,162.67,162.74,162.56,162.68,4300.0
2017-04-25 14:00:00,162.69,162.73,162.61,162.73,3637.0,162.69,162.73,162.61,162.73,3637.0
2017-04-25 14:10:00,162.66,162.76,162.58,162.66,3954.0,162.66,162.76,162.58,162.66,3954.0
2017-04-25 14:20:00,162.69,162.73,162.4,162.51,6883.0,162.69,162.73,162.4,162.51,6883.0
2017-04-25 14:30:00,162.47,162.61,162.42,162.53,6891.0,162.47,162.61,162.42,162.53,6891.0
2017-04-25 14:40:00,162.5,162.53,162.24,162.28,8500.0,162.5,162.53,162.24,162.28,8500.0
2017-04-25 14:50:00,162.3,162.36,162.21,162.22,7507.0,162.3,162.36,162.21,162.22,7507.0
2017-04-25 15:00:00,162.25,162.47,162.2,162.44,9974.0,162.25,162.47,162.2,162.44,9974.0
2017-04-25 15:10:00,162.5,162.5,162.25,162.43,9987.0,162.5,162.5,162.25,162.43,9987.0
2017-04-25 15:20:00,162.38,162.49,162.3,162.39,11705.0,162.38,162.49,162.3,162.39,11705.0
2017-04-25 15:30:00,162.41,162.49,162.26,162.31,11425.0,162.41,162.49,162.26,162.31,11425.0
2017-04-25 15:40:00,162.31,162.48,162.31,162.42,17039.0,162.31,162.48,162.31,162.42,17039.0
2017-04-25 15:50:00,162.43,162.5,162.3,162.44,29389.0,162.43,162.5,162.3,162.44,29389.0
2017-04-26 09:30:00,162.7,162.9,162.22,162.4,10474.0,162.7,162.9,162.22,162.4,10474.0
2017-04-26 09:40:00,162.35,162.39,161.8,162.04,11380.0,162.35,162.39,161.8,162.04,11380.0
2017-04-26 09:50:00,161.97,162.21,161.44,161.45,10885.0,161.97,162.21,161.44,161.45,10885.0
2017-04-26 10:00:00,161.53,162.07,161.36,162.07,9149.0,161.53,162.07,161.36,162.07,9149.0
2017-04-26 10:10:00,162.12,162.54,162.1,162.1,9569.0,162.12,162.54,162.1,162.1,9569.0
2017-04-26 10:20:00,162.1,162.42,161.96,162.27,15844.0,162.1,162.42,161.96,162.27,15844.0
2017-04-26 10:30:00,162.3,162.3,161.87,161.98,8206.0,162.3,162.3,161.87,161.98,8206.0
2017-04-26 10:40:00,162.02,162.07,161.7,161.75,12345.0,162.02,162.07,161.7,161.75,12345.0
2017-04-26 10:50:00,161.74,161.94,161.62,161.93,7020.0,161.74,161.94,161.62,161.93,7020.0
2017-04-26 11:00:00,161.92,162.09,161.77,161.82,13115.0,161.92,162.09,161.77,161.82,13115.0
2017-04-26 11:10:00,161.81,161.98,161.76,161.98,3300.0,161.81,161.98,161.76,161.98,3300.0
2017-04-26 11:20:00,161.9,162.88,161.9,162.56,41648.0,161.9,162.88,161.9,162.56,41648.0
2017-04-26 11:30:00,162.58,162.83,162.56,162.81,30291.0,162.58,162.83,162.56,162.81,30291.0
2017-04-26 11:40:00,162.9,162.96,162.37,162.37,61889.0,162.9,162.96,162.37,162.37,61889.0
2017-04-26 11:50:00,162.47,162.85,162.46,162.85,3800.0,162.47,162.85,162.46,162.85,3800.0
2017-04-26 12:00:00,162.74,163.0,162.7,162.93,10547.0,162.74,163.0,162.7,162.93,10547.0
2017-04-26 12:10:00,163.0,163.24,162.95,163.24,6700.0,163.0,163.24,162.95,163.24,6700.0
2017-04-26 12:20:00,163.25,163.37,163.19,163.19,7474.0,163.25,163.37,163.19,163.19,7474.0
2017-04-26 12:30:00,163.16,163.16,162.81,162.81,11405.0,163.16,163.16,162.81,162.81,11405.0
2017-04-26 12:40:00,162.8,162.9,162.64,162.64,10657.0,162.8,162.9,162.64,162.64,10657.0
2017-04-26 12:50:00,162.66,162.71,162.54,162.7,4500.0,162.66,162.71,162.54,162.7,4500.0
2017-04-26 13:00:00,162.71,162.91,162.64,162.83,2615.0,162.71,162.91,162.64,162.83,2615.0
2017-04-26 13:10:00,162.87,162.93,162.85,162.91,5000.0,162.87,162.93,162.85,162.91,5000.0
2017-04-26 13:20:00,162.91,162.92,162.78,162.9,8858.0,162.91,162.92,162.78,162.9,8858.0
2017-04-26 13:30:00,162.91,162.91,162.59,162.85,4595.0,162.91,162.91,162.59,162.85,4595.0
2017-04-26 13:40:00,162.73,162.97,162.59,162.65,12957.0,162.73,162.97,162.59,162.65,12957.0
2017-04-26 13:50:00,162.63,162.91,162.62,162.62,3620.0,162.63,162.91,162.62,162.62,3620.0
2017-04-26 14:00:00,162.63,162.8,162.54,162.69,4921.0,162.63,162.8,162.54,162.69,4921.0
2017-04-26 14:10:00,162.78,162.89,162.69,162.86,1500.0,162.78,162.89,162.69,162.86,1500.0
2017-04-26 14:20:00,162.81,162.92,162.69,162.84,6228.0,162.81,162.92,162.69,162.84,6228.0
2017-04-26 14:30:00,162.82,162.92,162.79,162.87,5251.0,162.82,162.92,162.79,162.87,5251.0
2017-04-26 14:40:00,162.88,162.91,162.71,162.83,23908.0,162.88,162.91,162.71,162.83,23908.0
2017-04-26 14:50:00,162.77,162.85,162.68,162.79,5986.0,162.77,162.85,162.68,162.79,5986.0
2017-04-26 15:00:00,162.7,162.83,162.7,162.81,8258.0,162.7,162.83,162.7,162.81,8258.0
2017-04-26 15:10:00,162.84,162.84,162.71,162.78,10565.0,162.84,162.84,162.71,162.78,10565.0
2017-04-26 15:20:00,162.76,162.81,162.63,162.8,8839.0,162.76,162.81,162.63,162.8,8839.0
2017-04-26 15:30:00,162.84,162.87,162.66,162.78,12189.0,162.84,162.87,162.66,162.78,12189.0
2017-04-26 15:40:00,162.77,162.84,162.68,162.81,15145.0,162.77,162.84,162.68,162.81,15145.0
2017-04-26 15:50:00,162.84,162.96,162.76,162.83,44196.0,162.84,162.96,162.76,162.83,44196.0
2017-04-27 09:30:00,162.8,163.39,162.05,162.55,13502.0,162.8,163.39,162.05,162.55,13502.0
2017-04-27 09:40:00,162.47,162.67,162.18,162.46,43491.0,162.47,162.67,162.18,162.46,43491.0
2017-04-27 09:50:00,162.52,162.68,162.33,162.36,8600.0,162.52,162.68,162.33,162.36,8600.0
2017-04-27 10:00:00,162.43,162.54,162.26,162.4,11658.0,162.43,162.54,162.26,162.4,11658.0
2017-04-27 10:10:00,162.48,162.62,162.3,162.53,16323.0,162.48,162.62,162.3,162.53,16323.0
2017-04-27 10:20:00,162.47,162.52,162.29,162.32,28064.0,162.47,162.52,162.29,162.32,28064.0
2017-04-27 10:30:00,162.35,162.57,162.2,162.36,17538.0,162.35,162.57,162.2,162.36,17538.0
2017-04-27 10:40:00,162.34,162.39,162.01,162.01,87336.0,162.34,162.39,162.01,162.01,87336.0
2017-04-27 10:50:00,162.08,162.34,161.99,162.16,14366.0,162.08,162.34,161.99,162.16,14366.0
2017-04-27 11:00:00,162.16,162.29,161.91,162.06,15744.0,162.16,162.29,161.91,162.06,15744.0
2017-04-27 11:10:00,162.02,162.05,161.68,161.78,14271.0,162.02,162.05,161.68,161.78,14271.0
2017-04-27 11:20:00,161.82,161.82,161.41,161.41,13927.0,161.82,161.82,161.41,161.41,13927.0
2017-04-27 11:30:00,161.48,161.55,161.24,161.31,16296.0,161.48,161.55,161.24,161.31,16296.0
2017-04-27 11:40:00,161.29,161.45,161.19,161.36,18139.0,161.29,161.45,161.19,161.36,18139.0
2017-04-27 11:50:00,161.37,161.63,161.29,161.62,12649.0,161.37,161.63,161.29,161.62,12649.0
2017-04-27 12:00:00,161.67,161.76,161.54,161.69,8940.0,161.67,161.76,161.54,161.69,8940.0
2017-04-27 12:10:00,161.67,162.01,161.67,162.01,6639.0,161.67,162.01,161.67,162.01,6639.0
2017-04-27 12:20:00,162.01,162.03,161.83,161.88,8697.0,162.01,162.03,161.83,161.88,8697.0
2017-04-27 12:30:00,161.94,162.11,161.8,162.11,4484.0,161.94,162.11,161.8,162.11,4484.0
2017-04-27 12:40:00,162.13,162.35,162.13,162.21,9880.0,162.13,162.35,162.13,162.21,9880.0
2017-04-27 12:50:00,162.22,162.6,162.22,162.6,7437.0,162.22,162.6,162.22,162.6,7437.0
2017-04-27 13:00:00,162.63,162.63,162.32,162.44,8357.0,162.63,162.63,162.32,162.44,8357.0
2017-04-27 13:10:00,162.46,162.63,162.45,162.55,4878.0,162.46,162.63,162.45,162.55,4878.0
2017-04-27 13:20:00,162.62,162.62,162.47,162.5,5248.0,162.62,162.62,162.47,162.5,5248.0
2017-04-27 13:30:00,162.49,162.54,162.39,162.47,9161.0,162.49,162.54,162.39,162.47,9161.0
2017-04-27 13:40:00,162.46,162.5,162.36,162.5,6999.0,162.46,162.5,162.36,162.5,6999.0
2017-04-27 13:50:00,162.5,162.53,162.36,162.42,10611.0,162.5,162.53,162.36,162.42,10611.0
2017-04-27 14:00:00,162.48,162.64,162.42,162.62,7145.0,162.48,162.64,162.42,162.62,7145.0
2017-04-27 14:10:00,162.65,162.8,162.65,162.73,9018.0,162.65,162.8,162.65,162.73,9018.0
2017-04-27 14:20:00,162.74,162.93,162.71,162.93,4307.0,162.74,162.93,162.71,162.93,4307.0
2017-04-27 14:30:00,162.88,162.93,162.72,162.75,7676.0,162.88,162.93,162.72,162.75,7676.0
2017-04-27 14:40:00,162.77,162.77,162.62,162.62,7302.0,162.77,162.77,162.62,162.62,7302.0
2017-04-27 14:50:00,162.65,162.9,162.54,162.86,18911.0,162.65,162.9,162.54,162.86,18911.0
2017-04-27 15:00:00,162.86,162.99,162.79,162.85,11784.0,162.86,162.99,162.79,162.85,11784.0
2017-04-27 15:10:00,162.86,162.93,162.76,162.77,11996.0,162.86,162.93,162.76,162.77,11996.0
2017-04-27 15:20:00,162.76,162.91,162.64,162.85,25500.0,162.76,162.91,162.64,162.85,25500.0
2017-04-27 15:30:00,162.86,162.88,162.66,162.71,13629.0,162.86,162.88,162.66,162.71,13629.0
2017-04-27 15:40:00,162.68,162.78,162.58,162.71,29850.0,162.68,162.78,162.58,162.71,29850.0
2017-04-27 15:50:00,162.7,162.93,162.62,162.84,66920.0,162.7,162.93,162.62,162.84,66920.0
2017-04-28 09:30:00,166.02,170.74,165.25,169.66,103488.0,166.02,170.74,165.25,169.66,103488.0
2017-04-28 09:40:00,169.74,169.85,168.62,169.33,128080.0,169.74,169.85,168.62,169.33,128080.0
2017-04-28 09:50:00,169.31,169.69,168.52,168.81,86034.0,169.31,169.69,168.52,168.81,86034.0
2017-04-28 10:00:00,168.82,169.86,168.74,169.64,76934.0,168.82,169.86,168.74,169.64,76934.0
2017-04-28 10:10:00,169.72,170.41,169.32,170.09,55157.0,169.72,170.41,169.32,170.09,55157.0
2017-04-28 10:20:00,170.09,171.48,170.06,171.47,100941.0,170.09,171.48,170.06,171.47,100941.0
2017-04-28 10:30:00,171.41,171.58,170.77,170.84,62516.0,171.41,171.58,170.77,170.84,62516.0
2017-04-28 10:40:00,170.84,171.8,170.78,171.7,46527.0,170.84,171.8,170.78,171.7,46527.0
2017-04-28 10:50:00,171.78,172.0,171.09,171.3,47835.0,171.78,172.0,171.09,171.3,47835.0
2017-04-28 11:00:00,171.26,171.26,170.2,170.2,33974.0,171.26,171.26,170.2,170.2,33974.0
2017-04-28 11:10:00,170.23,170.7,170.0,170.05,20452.0,170.23,170.7,170.0,170.05,20452.0
2017-04-28 11:20:00,170.08,170.51,169.84,170.4,45033.0,170.08,170.51,169.84,170.4,45033.0
2017-04-28 11:30:00,170.44,170.65,170.27,170.5,39445.0,170.44,170.65,170.27,170.5,39445.0
2017-04-28 11:40:00,170.51,170.59,170.14,170.27,25077.0,170.51,170.59,170.14,170.27,25077.0
2017-04-28 11:50:00,170.28,170.45,169.02,169.27,17779.0,170.28,170.45,169.02,169.27,17779.0
2017-04-28 12:00:00,169.29,169.83,169.06,169.83,11093.0,169.29,169.83,169.06,169.83,11093.0
2017-04-28 12:10:00,169.75,169.81,169.39,169.39,8079.0,169.75,169.81,169.39,169.39,8079.0
2017-04-28 12:20:00,169.27,169.85,169.21,169.76,12095.0,169.27,169.85,169.21,169.76,12095.0
2017-04-28 12:30:00,169.63,169.71,168.58,168.83,14668.0,169.63,169.71,168.58,168.83,14668.0
2017-04-28 12:40:00,168.87,169.33,168.74,169.33,14626.0,168.87,169.33,168.74,169.33,14626.0
2017-04-28 12:50:00,169.36,169.96,169.36,169.72,17937.0,169.36,169.96,169.36,169.72,17937.0
2017-04-28 13:00:00,169.81,169.81,168.94,168.94,12750.0,169.81,169.81,168.94,168.94,12750.0
2017-04-28 13:10:00,168.83,169.04,168.78,168.87,8617.0,168.83,169.04,168.78,168.87,8617.0
2017-04-28 13:20:00,168.9,169.06,168.8,169.06,12257.0,168.9,169.06,168.8,169.06,12257.0
2017-04-28 13:30:00,169.0,169.44,168.93,169.25,10720.0,169.0,169.44,168.93,169.25,10720.0
2017-04-28 13:40:00,169.25,169.25,168.84,168.91,8459.0,169.25,169.25,168.84,168.91,8459.0
2017-04-28 13:50:00,168.84,169.0,168.61,168.61,8042.0,168.84,169.0,168.61,168.61,8042.0
2017-04-28 14:00:00,168.62,168.62,168.1,168.29,13149.0,168.62,168.62,168.1,168.29,13149.0
2017-04-28 14:10:00,168.38,168.45,168.1,168.11,8868.0,168.38,168.45,168.1,168.11,8868.0
2017-04-28 14:20:00,168.12,168.38,168.08,168.21,49301.0,168.12,168.38,168.08,168.21,49301.0
2017-04-28 14:30:00,168.2,168.53,168.16,168.24,18266.0,168.2,168.53,168.16,168.24,18266.0
2017-04-28 14:40:00,168.26,168.46,168.25,168.44,12818.0,168.26,168.46,168.25,168.44,12818.0
2017-04-28 14:50:00,168.44,168.59,168.3,168.46,15963.0,168.44,168.59,168.3,168.46,15963.0
2017-04-28 15:00:00,168.46,168.57,168.36,168.48,19560.0,168.46,168.57,168.36,168.48,19560.0
2017-04-28 15:10:00,168.47,168.47,167.87,167.98,24389.0,168.47,168.47,167.87,167.98,24389.0
2017-04-28 15:20:00,168.05,168.17,167.87,167.97,18291.0,168.05,168.17,167.87,167.97,18291.0
2017-04-28 15:30:00,167.97,168.05,167.71,168.05,26525.0,167.97,168.05,167.71,168.05,26525.0
2017-04-28 15:40:00,167.99,168.13,167.98,168.01,28622.0,167.99,168.13,167.98,168.01,28622.0
2017-04-28 15:50:00,168.03,168.11,167.08,167.73,120314.0,168.03,168.11,167.08,167.73,120314.0
2017-05-01 09:30:00,168.3,168.3,166.75,166.75,24584.0,168.3,168.3,166.75,166.75,24584.0
2017-05-01 09:40:00,166.54,166.58,165.53,165.54,22336.0,166.54,166.58,165.53,165.54,22336.0
2017-05-01 09:50:00,165.53,165.59,164.42,165.05,26727.0,165.53,165.59,164.42,165.05,26727.0
2017-05-01 10:00:00,165.01,165.23,163.13,163.38,73616.0,165.01,165.23,163.13,163.38,73616.0
2017-05-01 10:10:00,163.58,164.16,163.21,163.74,35184.0,163.58,164.16,163.21,163.74,35184.0
2017-05-01 10:20:00,163.79,164.42,163.64,163.86,29958.0,163.79,164.42,163.64,163.86,29958.0
2017-05-01 10:30:00,163.85,164.5,163.85,164.21,19822.0,163.85,164.5,163.85,164.21,19822.0
2017-05-01 10:40:00,164.24,164.59,164.18,164.3,29924.0,164.24,164.59,164.18,164.3,29924.0
2017-05-01 10:50:00,164.29,164.72,164.13,164.5,28226.0,164.29,164.72,164.13,164.5,28226.0
2017-05-01 11:00:00,164.55,164.8,164.32,164.64,21981.0,164.55,164.8,164.32,164.64,21981.0
2017-05-01 11:10:00,164.72,164.76,164.34,164.43,15540.0,164.72,164.76,164.34,164.43,15540.0
2017-05-01 11:20:00,164.42,165.0,164.3,164.8,17182.0,164.42,165.0,164.3,164.8,17182.0
2017-05-01 11:30:00,164.87,165.31,164.8,165.22,13907.0,164.87,165.31,164.8,165.22,13907.0
2017-05-01 11:40:00,165.23,165.59,165.18,165.52,17285.0,165.23,165.59,165.18,165.52,17285.0
2017-05-01 11:50:00,165.52,165.61,165.39,165.51,9305.0,165.52,165.61,165.39,165.51,9305.0
2017-05-01 12:00:00,165.51,165.88,165.51,165.64,8278.0,165.51,165.88,165.51,165.64,8278.0
2017-05-01 12:10:00,165.57,165.57,164.62,164.95,19694.0,165.57,165.57,164.62,164.95,19694.0
2017-05-01 12:20:00,164.98,165.09,164.93,164.97,13340.0,164.98,165.09,164.93,164.97,13340.0
2017-05-01 12:30:00,164.94,165.07,164.55,164.55,59946.0,164.94,165.07,164.55,164.55,59946.0
2017-05-01 12:40:00,164.51,164.55,164.34,164.34,15403.0,164.51,164.55,164.34,164.34,15403.0
2017-05-01 12:50:00,164.32,164.34,163.9,164.27,22381.0,164.32,164.34,163.9,164.27,22381.0
2017-05-01 13:00:00,164.32,164.47,164.28,164.3,6793.0,164.32,164.47,164.28,164.3,6793.0
2017-05-01 13:10:00,164.25,164.36,164.17,164.22,6164.0,164.25,164.36,164.17,164.22,6164.0
2017-05-01 13:20:00,164.19,164.19,163.74,163.74,11212.0,164.19,164.19,163.74,163.74,11212.0
2017-05-01 13:30:00,163.78,163.78,163.41,163.64,30137.0,163.78,163.78,163.41,163.64,30137.0
2017-05-01 13:40:00,163.63,163.63,163.43,163.5,16149.0,163.63,163.63,163.43,163.5,16149.0
2017-05-01 13:50:00,163.49,163.56,163.34,163.42,21699.0,163.49,163.56,163.34,163.42,21699.0
2017-05-01 14:00:00,163.43,163.46,162.83,162.97,22141.0,163.43,163.46,162.83,162.97,22141.0
2017-05-01 14:10:00,162.96,163.08,162.25,162.63,18279.0,162.96,163.08,162.25,162.63,18279.0
2017-05-01 14:20:00,162.77,163.2,162.77,163.2,27579.0,162.77,163.2,162.77,163.2,27579.0
2017-05-01 14:30:00,163.17,163.17,163.02,163.16,13997.0,163.17,163.17,163.02,163.16,13997.0
2017-05-01 14:40:00,163.15,163.15,162.9,162.96,20537.0,163.15,163.15,162.9,162.96,20537.0
2017-05-01 14:50:00,162.97,163.13,162.74,163.13,29081.0,162.97,163.13,162.74,163.13,29081.0
2017-05-01 15:00:00,163.17,163.63,163.15,163.44,15094.0,163.17,163.63,163.15,163.44,15094.0
2017-05-01 15:10:00,163.51,163.96,163.49,163.95,14654.0,163.51,163.96,163.49,163.95,14654.0
2017-05-01 15:20:00,163.97,164.17,163.71,163.96,30301.0,163.97,164.17,163.71,163.96,30301.0
2017-05-01 15:30:00,163.96,163.97,163.7,163.7,23542.0,163.96,163.97,163.7,163.7,23542.0
2017-05-01 15:40:00,163.68,163.87,163.4,163.55,33087.0,163.68,163.87,163.4,163.55,33087.0
2017-05-01 15:50:00,163.53,163.96,163.25,163.72,98034.0,163.53,163.96,163.25,163.72,98034.0
2017-05-02 09:30:00,164.2,164.2,163.4,163.77,17967.0,164.2,164.2,163.4,163.77,17967.0
2017-05-02 09:40:00,163.66,163.81,163.19,163.32,13370.0,163.66,163.81,163.19,163.32,13370.0
2017-05-02 09:50:00,163.32,163.39,162.77,162.77,15500.0,163.32,163.39,162.77,162.77,15500.0
2017-05-02 10:00:00,162.79,163.11,162.58,162.97,34643.0,162.79,163.11,162.58,162.97,34643.0
2017-05-02 10:10:00,162.97,163.03,162.42,162.81,11771.0,162.97,163.03,162.42,162.81,11771.0
2017-05-02 10:20:00,162.82,163.09,162.53,162.83,9433.0,162.82,163.09,162.53,162.83,9433.0
2017-05-02 10:30:00,162.87,163.0,162.62,162.78,11690.0,162.87,163.0,162.62,162.78,11690.0
2017-05-02 10:40:00,162.82,162.82,162.39,162.45,11867.0,162.82,162.82,162.39,162.45,11867.0
2017-05-02 10:50:00,162.45,162.8,162.4,162.8,18849.0,162.45,162.8,162.4,162.8,18849.0
2017-05-02 11:00:00,162.82,163.0,162.68,162.9,16648.0,162.82,163.0,162.68,162.9,16648.0
2017-05-02 11:10:00,162.95,162.99,162.7,162.83,13069.0,162.95,162.99,162.7,162.83,13069.0
2017-05-02 11:20:00,162.85,162.91,162.59,162.81,10900.0,162.85,162.91,162.59,162.81,10900.0
2017-05-02 11:30:00,162.88,162.95,162.82,162.86,10933.0,162.88,162.95,162.82,162.86,10933.0
2017-05-02 11:40:00,162.9,163.1,162.89,163.1,9900.0,162.9,163.1,162.89,163.1,9900.0
2017-05-02 11:50:00,163.1,163.1,162.95,163.07,9046.0,163.1,163.1,162.95,163.07,9046.0
2017-05-02 12:00:00,163.07,163.1,163.0,163.0,17212.0,163.07,163.1,163.0,163.0,17212.0
2017-05-02 12:10:00,162.98,163.1,162.98,163.03,11675.0,162.98,163.1,162.98,163.03,11675.0
2017-05-02 12:20:00,163.02,163.1,162.96,163.09,3992.0,163.02,163.1,162.96,163.09,3992.0
2017-05-02 12:30:00,163.09,163.1,162.93,162.93,10345.0,163.09,163.1,162.93,162.93,10345.0
2017-05-02 12:40:00,162.96,163.06,162.95,163.02,7383.0,162.96,163.06,162.95,163.02,7383.0
2017-05-02 12:50:00,163.04,163.62,162.99,163.6,13383.0,163.04,163.62,162.99,163.6,13383.0
2017-05-02 13:00:00,163.57,163.6,163.44,163.47,8790.0,163.57,163.6,163.44,163.47,8790.0
2017-05-02 13:10:00,163.53,163.53,163.29,163.35,6731.0,163.53,163.53,163.29,163.35,6731.0
2017-05-02 13:20:00,163.42,163.45,163.07,163.09,14196.0,163.42,163.45,163.07,163.09,14196.0
2017-05-02 13:30:00,163.08,163.15,163.02,163.11,4874.0,163.08,163.15,163.02,163.11,4874.0
2017-05-02 13:40:00,163.11,163.16,163.02,163.08,6199.0,163.11,163.16,163.02,163.08,6199.0
2017-05-02 13:50:00,163.08,163.18,163.03,163.18,7575.0,163.08,163.18,163.03,163.18,7575.0
2017-05-02 14:00:00,163.19,163.19,162.92,163.05,9363.0,163.19,163.19,162.92,163.05,9363.0
2017-05-02 14:10:00,163.08,163.13,162.89,163.05,7147.0,163.08,163.13,162.89,163.05,7147.0
2017-05-02 14:20:00,163.03,163.11,162.92,162.96,10849.0,163.03,163.11,162.92,162.96,10849.0
2017-05-02 14:30:00,162.9,162.92,162.69,162.83,7273.0,162.9,162.92,162.69,162.83,7273.0
2017-05-02 14:40:00,162.79,162.86,162.72,162.81,6923.0,162.79,162.86,162.72,162.81,6923.0
2017-05-02 14:50:00,162.81,162.85,162.54,162.76,10781.0,162.81,162.85,162.54,162.76,10781.0
2017-05-02 15:00:00,162.77,162.96,162.6,162.96,19104.0,162.77,162.96,162.6,162.96,19104.0
2017-05-02 15:10:00,163.0,163.44,162.91,163.25,45342.0,163.0,163.44,162.91,163.25,45342.0
2017-05-02 15:20:00,163.27,163.37,163.13,163.32,21905.0,163.27,163.37,163.13,163.32,21905.0
2017-05-02 15:30:00,163.31,163.49,163.13,163.39,28056.0,163.31,163.49,163.13,163.39,28056.0
2017-05-02 15:40:00,163.45,163.62,163.39,163.53,21482.0,163.45,163.62,163.39,163.53,21482.0
2017-05-02 15:50:00,163.54,163.92,163.54,163.73,59917.0,163.54,163.92,163.54,163.73,59917.0
2017-05-03 09:30:00,163.73,164.86,163.71,164.5,18185.0,163.73,164.86,163.71,164.5,18185.0
2017-05-03 09:40:00,164.52,164.59,163.8,163.85,8400.0,164.52,164.59,163.8,163.85,8400.0
2017-05-03 09:50:00,163.85,163.85,163.08,163.08,9066.0,163.85,163.85,163.08,163.08,9066.0
2017-05-03 10:00:00,163.28,163.32,162.75,162.96,11749.0,163.28,163.32,162.75,162.96,11749.0
2017-05-03 10:10:00,162.93,163.08,162.4,162.5,33116.0,162.93,163.08,162.4,162.5,33116.0
2017-05-03 10:20:00,162.46,162.46,162.01,162.11,13739.0,162.46,162.46,162.01,162.11,13739.0
2017-05-03 10:30:00,162.11,162.15,161.77,161.94,9065.0,162.11,162.15,161.77,161.94,9065.0
2017-05-03 10:40:00,162.0,162.05,161.66,161.93,18700.0,162.0,162.05,161.66,161.93,18700.0
2017-05-03 10:50:00,161.9,162.05,161.71,161.94,12889.0,161.9,162.05,161.71,161.94,12889.0
2017-05-03 11:00:00,161.97,162.5,161.97,162.4,10520.0,161.97,162.5,161.97,162.4,10520.0
2017-05-03 11:10:00,162.43,162.43,161.88,162.03,11102.0,162.43,162.43,161.88,162.03,11102.0
2017-05-03 11:20:00,162.05,162.27,161.96,162.03,17379.0,162.05,162.27,161.96,162.03,17379.0
2017-05-03 11:30:00,161.99,162.02,161.42,161.42,16453.0,161.99,162.02,161.42,161.42,16453.0
2017-05-03 11:40:00,161.44,161.59,161.18,161.32,13405.0,161.44,161.59,161.18,161.32,13405.0
2017-05-03 11:50:00,161.38,161.43,160.73,160.73,14015.0,161.38,161.43,160.73,160.73,14015.0
2017-05-03 12:00:00,160.76,160.87,160.6,160.76,14720.0,160.76,160.87,160.6,160.76,14720.0
2017-05-03 12:10:00,160.91,160.95,160.75,160.87,15212.0,160.91,160.95,160.75,160.87,15212.0
2017-05-03 12:20:00,160.96,160.96,160.76,160.83,5576.0,160.96,160.96,160.76,160.83,5576.0
2017-05-03 12:30:00,160.83,160.85,160.48,160.6,8500.0,160.83,160.85,160.48,160.6,8500.0
2017-05-03 12:40:00,160.56,160.97,160.52,160.97,7703.0,160.56,160.97,160.52,160.97,7703.0
2017-05-03 12:50:00,160.98,160.98,160.74,160.83,12786.0,160.98,160.98,160.74,160.83,12786.0
2017-05-03 13:00:00,160.92,161.24,160.92,161.24,4600.0,160.92,161.24,160.92,161.24,4600.0
2017-05-03 13:10:00,161.28,161.33,160.95,161.04,16907.0,161.28,161.33,160.95,161.04,16907.0
2017-05-03 13:20:00,161.04,161.07,160.66,160.86,9162.0,161.04,161.07,160.66,160.86,9162.0
2017-05-03 13:30:00,160.87,160.89,160.65,160.65,5720.0,160.87,160.89,160.65,160.65,5720.0
2017-05-03 13:40:00,160.75,160.79,160.53,160.59,3291.0,160.75,160.79,160.53,160.59,3291.0
2017-05-03 13:50:00,160.47,160.54,160.21,160.36,9146.0,160.47,160.54,160.21,160.36,9146.0
2017-05-03 14:00:00,160.36,160.8,160.22,160.68,10546.0,160.36,160.8,160.22,160.68,10546.0
2017-05-03 14:10:00,160.68,160.68,160.45,160.51,3700.0,160.68,160.68,160.45,160.51,3700.0
2017-05-03 14:20:00,160.54,160.77,160.52,160.77,7486.0,160.54,160.77,160.52,160.77,7486.0
2017-05-03 14:30:00,160.8,160.84,160.69,160.76,6506.0,160.8,160.84,160.69,160.76,6506.0
2017-05-03 14:40:00,160.72,161.0,160.72,161.0,9137.0,160.72,161.0,160.72,161.0,9137.0
2017-05-03 14:50:00,161.02,161.02,160.62,160.63,10551.0,161.02,161.02,160.62,160.63,10551.0
2017-05-03 15:00:00,160.61,160.9,160.61,160.65,9033.0,160.61,160.9,160.61,160.65,9033.0
2017-05-03 15:10:00,160.72,160.79,160.37,160.37,24170.0,160.72,160.79,160.37,160.37,24170.0
2017-05-03 15:20:00,160.44,160.6,160.41,160.5,10826.0,160.44,160.6,160.41,160.5,10826.0
2017-05-03 15:30:00,160.49,160.55,160.39,160.45,23227.0,160.49,160.55,160.39,160.45,23227.0
2017-05-03 15:40:00,160.45,160.57,160.41,160.52,18607.0,160.45,160.57,160.41,160.52,18607.0
2017-05-03 15:50:00,160.52,160.77,160.18,160.28,86459.0,160.52,160.77,160.18,160.28,86459.0
2017-05-04 09:30:00,160.47,161.02,159.24,159.75,28716.0,160.47,161.02,159.24,159.75,28716.0
2017-05-04 09:40:00,159.88,159.88,159.09,159.72,16352.0,159.88,159.88,159.09,159.72,16352.0
2017-05-04 09:50:00,159.83,160.19,159.5,159.65,21130.0,159.83,160.19,159.5,159.65,21130.0
2017-05-04 10:00:00,159.76,160.37,159.57,160.37,18002.0,159.76,160.37,159.57,160.37,18002.0
2017-05-04 10:10:00,160.31,160.51,159.96,160.0,11333.0,160.31,160.51,159.96,160.0,11333.0
2017-05-04 10:20:00,159.92,159.99,159.44,159.51,12487.0,159.92,159.99,159.44,159.51,12487.0
2017-05-04 10:30:00,159.48,159.71,159.33,159.64,13073.0,159.48,159.71,159.33,159.64,13073.0
2017-05-04 10:40:00,159.64,159.64,159.34,159.42,12417.0,159.64,159.64,159.34,159.42,12417.0
2017-05-04 10:50:00,159.42,159.42,159.0,159.24,13738.0,159.42,159.42,159.0,159.24,13738.0
2017-05-04 11:00:00,159.3,159.5,159.12,159.37,13238.0,159.3,159.5,159.12,159.37,13238.0
2017-05-04 11:10:00,159.37,159.45,159.06,159.33,15396.0,159.37,159.45,159.06,159.33,15396.0
2017-05-04 11:20:00,159.33,159.45,159.2,159.42,5252.0,159.33,159.45,159.2,159.42,5252.0
2017-05-04 11:30:00,159.46,159.68,159.37,159.63,5442.0,159.46,159.68,159.37,159.63,5442.0
2017-05-04 11:40:00,159.66,159.82,159.63,159.71,7738.0,159.66,159.82,159.63,159.71,7738.0
2017-05-04 11:50:00,159.76,159.86,159.58,159.6,10462.0,159.76,159.86,159.58,159.6,10462.0
2017-05-04 12:00:00,159.56,159.71,159.21,159.33,7698.0,159.56,159.71,159.21,159.33,7698.0
2017-05-04 12:10:00,159.47,159.52,158.83,158.83,8166.0,159.47,159.52,158.83,158.83,8166.0
2017-05-04 12:20:00,158.91,159.32,158.91,159.21,5253.0,158.91,159.32,158.91,159.21,5253.0
2017-05-04 12:30:00,159.33,159.45,159.24,159.33,5316.0,159.33,159.45,159.24,159.33,5316.0
2017-05-04 12:40:00,159.36,159.57,159.25,159.25,15152.0,159.36,159.57,159.25,159.25,15152.0
2017-05-04 12:50:00,159.26,159.38,159.17,159.24,13026.0,159.26,159.38,159.17,159.24,13026.0
2017-05-04 13:00:00,159.21,159.32,159.16,159.16,17050.0,159.21,159.32,159.16,159.16,17050.0
2017-05-04 13:10:00,159.2,159.31,159.14,159.17,13760.0,159.2,159.31,159.14,159.17,13760.0
2017-05-04 13:20:00,159.22,159.23,159.15,159.18,10386.0,159.22,159.23,159.15,159.18,10386.0
2017-05-04 13:30:00,159.21,159.27,159.15,159.2,18134.0,159.21,159.27,159.15,159.2,18134.0
2017-05-04 13:40:00,159.22,159.61,159.17,159.59,12184.0,159.22,159.61,159.17,159.59,12184.0
2017-05-04 13:50:00,159.63,159.74,159.5,159.74,3100.0,159.63,159.74,159.5,159.74,3100.0
2017-05-04 14:00:00,159.76,159.83,159.68,159.71,18763.0,159.76,159.83,159.68,159.71,18763.0
2017-05-04 14:10:00,159.71,159.99,159.71,159.71,11958.0,159.71,159.99,159.71,159.71,11958.0
2017-05-04 14:20:00,159.71,159.71,159.15,159.68,31715.0,159.71,159.71,159.15,159.68,31715.0
2017-05-04 14:30:00,159.66,159.96,159.59,159.96,10133.0,159.66,159.96,159.59,159.96,10133.0
2017-05-04 14:40:00,159.91,159.95,159.74,159.91,17028.0,159.91,159.95,159.74,159.91,17028.0
2017-05-04 14:50:00,159.96,160.12,159.77,159.8,11596.0,159.96,160.12,159.77,159.8,11596.0
2017-05-04 15:00:00,159.93,159.94,159.71,159.71,5991.0,159.93,159.94,159.71,159.71,5991.0
2017-05-04 15:10:00,159.69,160.04,159.62,159.96,21402.0,159.69,160.04,159.62,159.96,21402.0
2017-05-04 15:20:00,160.02,160.18,159.88,160.15,13239.0,160.02,160.18,159.88,160.15,13239.0
2017-05-04 15:30:00,160.15,160.63,160.13,160.58,17283.0,160.15,160.63,160.13,160.58,17283.0
2017-05-04 15:40:00,160.6,160.62,160.36,160.49,28136.0,160.6,160.62,160.36,160.49,28136.0
2017-05-04 15:50:00,160.49,160.56,160.29,160.47,51982.0,160.49,160.56,160.29,160.47,51982.0
2017-05-05 09:30:00,161.02,161.89,160.98,161.2,10787.0,161.02,161.89,160.98,161.2,10787.0
2017-05-05 09:40:00,161.05,161.05,160.66,160.69,8400.0,161.05,161.05,160.66,160.69,8400.0
2017-05-05 09:50:00,160.72,160.8,160.26,160.75,19543.0,160.72,160.8,160.26,160.75,19543.0
2017-05-05 10:00:00,160.76,160.76,160.45,160.57,30308.0,160.76,160.76,160.45,160.57,30308.0
2017-05-05 10:10:00,160.49,160.49,160.11,160.43,20024.0,160.49,160.49,160.11,160.43,20024.0
2017-05-05 10:20:00,160.43,160.75,160.43,160.45,11329.0,160.43,160.75,160.43,160.45,11329.0
2017-05-05 10:30:00,160.5,160.64,160.42,160.59,8466.0,160.5,160.64,160.42,160.59,8466.0
2017-05-05 10:40:00,160.64,160.69,160.58,160.69,32418.0,160.64,160.69,160.58,160.69,32418.0
2017-05-05 10:50:00,160.68,160.69,160.54,160.58,13652.0,160.68,160.69,160.54,160.58,13652.0
2017-05-05 11:00:00,160.58,160.65,160.38,160.45,11444.0,160.58,160.65,160.38,160.45,11444.0
2017-05-05 11:10:00,160.45,160.6,160.45,160.56,8754.0,160.45,160.6,160.45,160.56,8754.0
2017-05-05 11:20:00,160.58,160.67,160.53,160.63,7257.0,160.58,160.67,160.53,160.63,7257.0
2017-05-05 11:30:00,160.65,160.65,160.58,160.65,8800.0,160.65,160.65,160.58,160.65,8800.0
2017-05-05 11:40:00,160.63,161.08,160.63,161.0,15188.0,160.63,161.08,160.63,161.0,15188.0
2017-05-05 11:50:00,161.01,161.11,160.92,161.0,33545.0,161.01,161.11,160.92,161.0,33545.0
2017-05-05 12:00:00,160.98,161.29,160.88,161.28,14148.0,160.98,161.29,160.88,161.28,14148.0
2017-05-05 12:10:00,161.25,161.25,161.1,161.1,5034.0,161.25,161.25,161.1,161.1,5034.0
2017-05-05 12:20:00,161.06,161.21,161.06,161.09,4648.0,161.06,161.21,161.06,161.09,4648.0
2017-05-05 12:30:00,161.12,161.13,160.94,160.97,4398.0,161.12,161.13,160.94,160.97,4398.0
2017-05-05 12:40:00,160.99,161.2,160.94,161.16,6304.0,160.99,161.2,160.94,161.16,6304.0
2017-05-05 12:50:00,161.18,161.31,161.15,161.3,2696.0,161.18,161.31,161.15,161.3,2696.0
2017-05-05 13:00:00,161.32,161.54,161.28,161.54,4364.0,161.32,161.54,161.28,161.54,4364.0
2017-05-05 13:10:00,161.54,161.59,161.46,161.59,8177.0,161.54,161.59,161.46,161.59,8177.0
2017-05-05 13:20:00,161.6,161.68,161.59,161.68,5561.0,161.6,161.68,161.59,161.68,5561.0
2017-05-05 13:30:00,161.74,161.87,161.71,161.82,18834.0,161.74,161.87,161.71,161.82,18834.0
2017-05-05 13:40:00,161.84,162.01,161.82,162.0,15796.0,161.84,162.01,161.82,162.0,15796.0
2017-05-05 13:50:00,162.01,162.05,161.9,161.92,9789.0,162.01,162.05,161.9,161.92,9789.0
2017-05-05 14:00:00,161.94,162.03,161.93,162.01,6894.0,161.94,162.03,161.93,162.01,6894.0
2017-05-05 14:10:00,161.99,162.18,161.82,162.07,11507.0,161.99,162.18,161.82,162.07,11507.0
2017-05-05 14:20:00,162.04,162.29,162.04,162.17,10495.0,162.04,162.29,162.04,162.17,10495.0
2017-05-05 14:30:00,162.21,162.39,162.01,162.13,11300.0,162.21,162.39,162.01,162.13,11300.0
2017-05-05 14:40:00,162.15,162.45,162.15,162.35,13840.0,162.15,162.45,162.15,162.35,13840.0
2017-05-05 14:50:00,162.35,162.61,162.35,162.44,10920.0,162.35,162.61,162.35,162.44,10920.0
2017-05-05 15:00:00,162.4,162.59,162.4,162.59,10241.0,162.4,162.59,162.4,162.59,10241.0
2017-05-05 15:10:00,162.6,162.68,162.48,162.55,17576.0,162.6,162.68,162.48,162.55,17576.0
2017-05-05 15:20:00,162.55,162.67,162.52,162.67,13860.0,162.55,162.67,162.52,162.67,13860.0
2017-05-05 15:30:00,162.7,162.76,162.61,162.62,20447.0,162.7,162.76,162.61,162.62,20447.0
2017-05-05 15:40:00,162.63,162.71,162.47,162.5,33172.0,162.63,162.71,162.47,162.5,33172.0
2017-05-05 15:50:00,162.5,162.5,162.2,162.47,74262.0,162.5,162.5,162.2,162.47,74262.0
2017-05-08 09:30:00,162.31,162.65,161.68,161.85,12128.0,162.31,162.65,161.68,161.85,12128.0
2017-05-08 09:40:00,161.84,162.36,161.32,162.36,9959.0,161.84,162.36,161.32,162.36,9959.0
2017-05-08 09:50:00,162.39,162.5,161.91,162.03,6832.0,162.39,162.5,161.91,162.03,6832.0
2017-05-08 10:00:00,161.87,162.07,161.87,162.0,5001.0,161.87,162.07,161.87,162.0,5001.0
2017-05-08 10:10:00,161.99,162.04,161.73,161.8,7180.0,161.99,162.04,161.73,161.8,7180.0
2017-05-08 10:20:00,161.73,162.05,161.73,161.81,7674.0,161.73,162.05,161.73,161.81,7674.0
2017-05-08 10:30:00,161.88,162.02,161.88,161.94,4200.0,161.88,162.02,161.88,161.94,4200.0
2017-05-08 10:40:00,161.95,162.0,161.76,161.81,7559.0,161.95,162.0,161.76,161.81,7559.0
2017-05-08 10:50:00,161.79,161.98,161.63,161.98,6403.0,161.79,161.98,161.63,161.98,6403.0
2017-05-08 11:00:00,162.0,162.05,161.86,161.87,5546.0,162.0,162.05,161.86,161.87,5546.0
2017-05-08 11:10:00,161.8,161.9,161.62,161.64,8359.0,161.8,161.9,161.62,161.64,8359.0
2017-05-08 11:20:00,161.66,161.75,161.59,161.69,4800.0,161.66,161.75,161.59,161.69,4800.0
2017-05-08 11:30:00,161.69,161.89,161.67,161.82,6847.0,161.69,161.89,161.67,161.82,6847.0
2017-05-08 11:40:00,161.75,161.9,161.74,161.77,3957.0,161.75,161.9,161.74,161.77,3957.0
2017-05-08 11:50:00,161.78,161.78,160.92,160.92,9133.0,161.78,161.78,160.92,160.92,9133.0
2017-05-08 12:00:00,161.12,161.2,160.94,161.03,4000.0,161.12,161.2,160.94,161.03,4000.0
2017-05-08 12:10:00,160.99,161.0,160.69,160.86,5952.0,160.99,161.0,160.69,160.86,5952.0
2017-05-08 12:20:00,160.88,160.88,160.6,160.6,4100.0,160.88,160.88,160.6,160.6,4100.0
2017-05-08 12:30:00,160.6,160.92,160.56,160.92,8012.0,160.6,160.92,160.56,160.92,8012.0
2017-05-08 12:40:00,160.88,161.08,160.87,160.9,4707.0,160.88,161.08,160.87,160.9,4707.0
2017-05-08 12:50:00,161.01,161.31,161.01,161.31,4033.0,161.01,161.31,161.01,161.31,4033.0
2017-05-08 13:00:00,161.31,161.44,161.17,161.39,12031.0,161.31,161.44,161.17,161.39,12031.0
2017-05-08 13:10:00,161.39,161.47,161.38,161.4,3800.0,161.39,161.47,161.38,161.4,3800.0
2017-05-08 13:20:00,161.4,161.43,161.32,161.43,2865.0,161.4,161.43,161.32,161.43,2865.0
2017-05-08 13:30:00,161.37,161.56,161.35,161.4,9233.0,161.37,161.56,161.35,161.4,9233.0
2017-05-08 13:40:00,161.47,161.66,161.4,161.66,3791.0,161.47,161.66,161.4,161.66,3791.0
2017-05-08 13:50:00,161.7,161.8,161.52,161.52,5885.0,161.7,161.8,161.52,161.52,5885.0
2017-05-08 14:00:00,161.48,161.65,161.4,161.61,2500.0,161.48,161.65,161.4,161.61,2500.0
2017-05-08 14:10:00,161.58,161.58,161.39,161.47,3199.0,161.58,161.58,161.39,161.47,3199.0
2017-05-08 14:20:00,161.48,161.53,161.44,161.5,2646.0,161.48,161.53,161.44,161.5,2646.0
2017-05-08 14:30:00,161.54,161.77,161.54,161.73,19205.0,161.54,161.77,161.54,161.73,19205.0
2017-05-08 14:40:00,161.66,161.82,161.63,161.7,2786.0,161.66,161.82,161.63,161.7,2786.0
2017-05-08 14:50:00,161.8,161.86,161.7,161.86,3956.0,161.8,161.86,161.7,161.86,3956.0
2017-05-08 15:00:00,161.91,161.91,161.72,161.86,8566.0,161.91,161.91,161.72,161.86,8566.0
2017-05-08 15:10:00,161.88,162.0,161.83,161.93,9576.0,161.88,162.0,161.83,161.93,9576.0
2017-05-08 15:20:00,161.91,161.92,161.81,161.86,4000.0,161.91,161.92,161.81,161.86,4000.0
2017-05-08 15:30:00,161.89,162.0,161.74,161.77,11486.0,161.89,162.0,161.74,161.77,11486.0
2017-05-08 15:40:00,161.8,161.8,161.6,161.69,11940.0,161.8,161.8,161.6,161.69,11940.0
2017-05-08 15:50:00,161.72,161.85,161.57,161.66,28086.0,161.72,161.85,161.57,161.66,28086.0
2017-05-09 09:30:00,160.8,161.4,160.8,161.12,12219.0,160.8,161.4,160.8,161.12,12219.0
2017-05-09 09:40:00,161.25,161.81,161.14,161.81,5650.0,161.25,161.81,161.14,161.81,5650.0
2017-05-09 09:50:00,161.75,162.17,161.52,162.04,4000.0,161.75,162.17,161.52,162.04,4000.0
2017-05-09 10:00:00,162.19,162.25,161.72,161.8,11000.0,162.19,162.25,161.72,161.8,11000.0
2017-05-09 10:10:00,161.8,161.81,161.4,161.76,15437.0,161.8,161.81,161.4,161.76,15437.0
2017-05-09 10:20:00,161.78,161.85,161.53,161.85,12452.0,161.78,161.85,161.53,161.85,12452.0
2017-05-09 10:30:00,161.86,162.05,161.86,161.88,6512.0,161.86,162.05,161.86,161.88,6512.0
2017-05-09 10:40:00,161.83,161.83,161.62,161.63,9537.0,161.83,161.83,161.62,161.63,9537.0
2017-05-09 10:50:00,161.53,161.73,161.42,161.51,14292.0,161.53,161.73,161.42,161.51,14292.0
2017-05-09 11:00:00,161.54,161.68,161.47,161.54,11738.0,161.54,161.68,161.47,161.54,11738.0
2017-05-09 11:10:00,161.49,161.63,161.28,161.28,7758.0,161.49,161.63,161.28,161.28,7758.0
2017-05-09 11:20:00,161.26,161.47,161.26,161.38,5005.0,161.26,161.47,161.26,161.38,5005.0
2017-05-09 11:30:00,161.4,161.45,161.15,161.15,8400.0,161.4,161.45,161.15,161.15,8400.0
2017-05-09 11:40:00,161.18,161.26,161.0,161.19,9765.0,161.18,161.26,161.0,161.19,9765.0
2017-05-09 11:50:00,161.24,161.53,161.13,161.49,5950.0,161.24,161.53,161.13,161.49,5950.0
2017-05-09 12:00:00,161.49,161.81,161.48,161.77,4978.0,161.49,161.81,161.48,161.77,4978.0
2017-05-09 12:10:00,161.73,161.82,161.48,161.67,5030.0,161.73,161.82,161.48,161.67,5030.0
2017-05-09 12:20:00,161.62,161.63,161.45,161.52,5012.0,161.62,161.63,161.45,161.52,5012.0
2017-05-09 12:30:00,161.54,161.54,161.38,161.46,7905.0,161.54,161.54,161.38,161.46,7905.0
2017-05-09 12:40:00,161.45,161.72,161.44,161.72,3900.0,161.45,161.72,161.44,161.72,3900.0
2017-05-09 12:50:00,161.66,161.69,161.5,161.66,6710.0,161.66,161.69,161.5,161.66,6710.0
2017-05-09 13:00:00,161.68,161.78,161.64,161.78,4424.0,161.68,161.78,161.64,161.78,4424.0
2017-05-09 13:10:00,161.73,161.79,161.63,161.73,4700.0,161.73,161.79,161.63,161.73,4700.0
2017-05-09 13:20:00,161.8,161.87,161.7,161.71,7522.0,161.8,161.87,161.7,161.71,7522.0
2017-05-09 13:30:00,161.77,161.95,161.75,161.95,1400.0,161.77,161.95,161.75,161.95,1400.0
2017-05-09 13:40:00,161.84,162.12,161.84,161.97,5673.0,161.84,162.12,161.84,161.97,5673.0
2017-05-09 13:50:00,161.97,162.02,161.85,162.0,6670.0,161.97,162.02,161.85,162.0,6670.0
2017-05-09 14:00:00,161.96,162.06,161.87,162.06,5400.0,161.96,162.06,161.87,162.06,5400.0
2017-05-09 14:10:00,161.97,162.09,161.95,162.0,8200.0,161.97,162.09,161.95,162.0,8200.0
2017-05-09 14:20:00,162.04,162.06,161.92,161.96,7000.0,162.04,162.06,161.92,161.96,7000.0
2017-05-09 14:30:00,162.02,162.02,161.88,161.89,5418.0,162.02,162.02,161.88,161.89,5418.0
2017-05-09 14:40:00,161.94,162.02,161.75,161.75,6450.0,161.94,162.02,161.75,161.75,6450.0
2017-05-09 14:50:00,161.79,162.02,161.79,161.94,6882.0,161.79,162.02,161.79,161.94,6882.0
2017-05-09 15:00:00,161.98,162.09,161.94,161.94,5874.0,161.98,162.09,161.94,161.94,5874.0
2017-05-09 15:10:00,161.92,162.01,161.89,161.91,5412.0,161.92,162.01,161.89,161.91,5412.0
2017-05-09 15:20:00,161.85,161.96,161.85,161.91,8664.0,161.85,161.96,161.85,161.91,8664.0
2017-05-09 15:30:00,161.9,161.9,161.7,161.76,12034.0,161.9,161.9,161.7,161.76,12034.0
2017-05-09 15:40:00,161.77,161.85,161.7,161.83,12685.0,161.77,161.85,161.7,161.83,12685.0
2017-05-09 15:50:00,161.89,162.15,161.86,162.04,33206.0,161.89,162.15,161.86,162.04,33206.0
2017-05-10 09:30:00,162.08,162.87,161.78,162.15,12562.0,162.08,162.87,161.78,162.15,12562.0
2017-05-10 09:40:00,162.19,162.35,162.0,162.22,11062.0,162.19,162.35,162.0,162.22,11062.0
2017-05-10 09:50:00,162.17,162.24,161.95,162.19,8436.0,162.17,162.24,161.95,162.19,8436.0
2017-05-10 10:00:00,162.18,162.26,161.89,162.12,14592.0,162.18,162.26,161.89,162.12,14592.0
2017-05-10 10:10:00,162.12,162.21,161.9,161.95,12486.0,162.12,162.21,161.9,161.95,12486.0
2017-05-10 10:20:00,161.95,162.08,161.89,162.04,6060.0,161.95,162.08,161.89,162.04,6060.0
2017-05-10 10:30:00,162.03,162.17,161.76,161.81,32372.0,162.03,162.17,161.76,161.81,32372.0
2017-05-10 10:40:00,161.69,161.83,161.55,161.58,4000.0,161.69,161.83,161.55,161.58,4000.0
2017-05-10 10:50:00,161.69,162.13,161.69,162.1,5143.0,161.69,162.13,161.69,162.1,5143.0
2017-05-10 11:00:00,162.1,162.33,162.06,162.28,6365.0,162.1,162.33,162.06,162.28,6365.0
2017-05-10 11:10:00,162.25,162.35,162.16,162.35,5771.0,162.25,162.35,162.16,162.35,5771.0
2017-05-10 11:20:00,162.4,162.5,162.34,162.34,8783.0,162.4,162.5,162.34,162.34,8783.0
2017-05-10 11:30:00,162.38,162.5,162.26,162.41,7879.0,162.38,162.5,162.26,162.41,7879.0
2017-05-10 11:40:00,162.42,162.5,162.36,162.36,6676.0,162.42,162.5,162.36,162.36,6676.0
2017-05-10 11:50:00,162.35,162.5,162.3,162.5,11603.0,162.35,162.5,162.3,162.5,11603.0
2017-05-10 12:00:00,162.5,162.68,162.42,162.63,8359.0,162.5,162.68,162.42,162.63,8359.0
2017-05-10 12:10:00,162.68,162.81,162.68,162.77,3954.0,162.68,162.81,162.68,162.77,3954.0
2017-05-10 12:20:00,162.81,163.25,162.81,163.21,10174.0,162.81,163.25,162.81,163.21,10174.0
2017-05-10 12:30:00,163.25,163.25,163.13,163.14,6740.0,163.25,163.25,163.13,163.14,6740.0
2017-05-10 12:40:00,163.15,163.32,163.06,163.27,6300.0,163.15,163.32,163.06,163.27,6300.0
2017-05-10 12:50:00,163.24,163.27,163.17,163.24,9200.0,163.24,163.27,163.17,163.24,9200.0
2017-05-10 13:00:00,163.23,163.25,163.06,163.12,5400.0,163.23,163.25,163.06,163.12,5400.0
2017-05-10 13:10:00,163.1,163.13,163.02,163.1,5900.0,163.1,163.13,163.02,163.1,5900.0
2017-05-10 13:20:00,163.1,163.26,163.04,163.23,7700.0,163.1,163.26,163.04,163.23,7700.0
2017-05-10 13:30:00,163.2,163.29,163.07,163.11,6877.0,163.2,163.29,163.07,163.11,6877.0
2017-05-10 13:40:00,163.23,163.44,163.23,163.44,4301.0,163.23,163.44,163.23,163.44,4301.0
2017-05-10 13:50:00,163.43,163.6,163.31,163.37,14102.0,163.43,163.6,163.31,163.37,14102.0
2017-05-10 14:00:00,163.38,163.38,163.11,163.32,6197.0,163.38,163.38,163.11,163.32,6197.0
2017-05-10 14:10:00,163.31,163.42,163.28,163.42,5752.0,163.31,163.42,163.28,163.42,5752.0
2017-05-10 14:20:00,163.44,163.44,163.29,163.36,7566.0,163.44,163.44,163.29,163.36,7566.0
2017-05-10 14:30:00,163.42,163.49,163.24,163.28,19300.0,163.42,163.49,163.24,163.28,19300.0
2017-05-10 14:40:00,163.32,163.4,163.29,163.39,4493.0,163.32,163.4,163.29,163.39,4493.0
2017-05-10 14:50:00,163.4,163.63,163.12,163.23,17109.0,163.4,163.63,163.12,163.23,17109.0
2017-05-10 15:00:00,163.22,163.38,163.19,163.29,8255.0,163.22,163.38,163.19,163.29,8255.0
2017-05-10 15:10:00,163.29,163.37,163.29,163.32,5899.0,163.29,163.37,163.29,163.32,5899.0
2017-05-10 15:20:00,163.28,163.28,163.06,163.11,10820.0,163.28,163.28,163.06,163.11,10820.0
2017-05-10 15:30:00,163.09,163.09,162.65,162.72,16705.0,163.09,163.09,162.65,162.72,16705.0
2017-05-10 15:40:00,162.72,162.88,162.68,162.88,15743.0,162.72,162.88,162.68,162.88,15743.0
2017-05-10 15:50:00,162.87,163.04,162.85,162.97,38408.0,162.87,163.04,162.85,162.97,38408.0
2017-05-11 09:30:00,162.07,162.81,161.89,162.52,7305.0,162.07,162.81,161.89,162.52,7305.0
2017-05-11 09:40:00,162.55,162.78,162.44,162.65,4670.0,162.55,162.78,162.44,162.65,4670.0
2017-05-11 09:50:00,162.7,162.7,162.26,162.37,5688.0,162.7,162.7,162.26,162.37,5688.0
2017-05-11 10:00:00,162.52,163.07,162.52,163.07,2720.0,162.52,163.07,162.52,163.07,2720.0
2017-05-11 10:10:00,163.09,163.09,162.07,162.07,8738.0,163.09,163.09,162.07,162.07,8738.0
2017-05-11 10:20:00,162.09,162.35,161.83,162.35,6045.0,162.09,162.35,161.83,162.35,6045.0
2017-05-11 10:30:00,162.24,162.49,162.07,162.2,4201.0,162.24,162.49,162.07,162.2,4201.0
2017-05-11 10:40:00,162.36,162.56,162.08,162.09,5491.0,162.36,162.56,162.08,162.09,5491.0
2017-05-11 10:50:00,162.06,162.52,162.06,162.52,3816.0,162.06,162.52,162.06,162.52,3816.0
2017-05-11 11:00:00,162.43,162.58,162.35,162.35,4258.0,162.43,162.58,162.35,162.35,4258.0
2017-05-11 11:10:00,162.45,162.54,162.08,162.25,8440.0,162.45,162.54,162.08,162.25,8440.0
2017-05-11 11:20:00,162.29,162.38,162.14,162.38,3953.0,162.29,162.38,162.14,162.38,3953.0
2017-05-11 11:30:00,162.46,162.47,162.24,162.26,7600.0,162.46,162.47,162.24,162.26,7600.0
2017-05-11 11:40:00,162.26,162.33,162.06,162.22,3700.0,162.26,162.33,162.06,162.22,3700.0
2017-05-11 11:50:00,162.22,162.3,162.02,162.11,4699.0,162.22,162.3,162.02,162.11,4699.0
2017-05-11 12:00:00,162.04,162.16,161.91,161.91,3312.0,162.04,162.16,161.91,161.91,3312.0
2017-05-11 12:10:00,161.88,162.11,161.85,162.11,4700.0,161.88,162.11,161.85,162.11,4700.0
2017-05-11 12:20:00,162.17,162.28,162.1,162.13,4520.0,162.17,162.28,162.1,162.13,4520.0
2017-05-11 12:30:00,162.22,162.38,162.19,162.38,1550.0,162.22,162.38,162.19,162.38,1550.0
2017-05-11 12:40:00,162.37,162.49,162.32,162.42,3700.0,162.37,162.49,162.32,162.42,3700.0
2017-05-11 12:50:00,162.41,162.53,162.34,162.53,4138.0,162.41,162.53,162.34,162.53,4138.0
2017-05-11 13:00:00,162.51,162.81,162.47,162.81,2526.0,162.51,162.81,162.47,162.81,2526.0
2017-05-11 13:10:00,162.83,163.08,162.76,163.08,3800.0,162.83,163.08,162.76,163.08,3800.0
2017-05-11 13:20:00,163.08,163.08,162.66,162.78,4300.0,163.08,163.08,162.66,162.78,4300.0
2017-05-11 13:30:00,162.71,162.98,162.71,162.98,2700.0,162.71,162.98,162.71,162.98,2700.0
2017-05-11 13:40:00,162.99,163.21,162.95,163.21,2465.0,162.99,163.21,162.95,163.21,2465.0
2017-05-11 13:50:00,163.12,163.26,162.89,163.01,7421.0,163.12,163.26,162.89,163.01,7421.0
2017-05-11 14:00:00,163.08,163.11,162.86,162.92,3779.0,163.08,163.11,162.86,162.92,3779.0
2017-05-11 14:10:00,162.91,163.02,162.69,163.02,4700.0,162.91,163.02,162.69,163.02,4700.0
2017-05-11 14:20:00,163.0,163.17,162.82,162.89,5842.0,163.0,163.17,162.82,162.89,5842.0
2017-05-11 14:30:00,162.96,162.98,162.81,162.81,3380.0,162.96,162.98,162.81,162.81,3380.0
2017-05-11 14:40:00,162.91,162.95,162.85,162.9,4404.0,162.91,162.95,162.85,162.9,4404.0
2017-05-11 14:50:00,162.92,163.05,162.87,162.93,5950.0,162.92,163.05,162.87,162.93,5950.0
2017-05-11 15:00:00,162.98,163.01,162.87,162.98,4004.0,162.98,163.01,162.87,162.98,4004.0
2017-05-11 15:10:00,162.93,163.14,162.92,163.03,4880.0,162.93,163.14,162.92,163.03,4880.0
2017-05-11 15:20:00,163.02,163.16,162.98,163.16,5038.0,163.02,163.16,162.98,163.16,5038.0
2017-05-11 15:30:00,163.21,163.27,163.05,163.25,8800.0,163.21,163.27,163.05,163.25,8800.0
2017-05-11 15:40:00,163.27,163.27,163.04,163.17,11794.0,163.27,163.27,163.04,163.17,11794.0
2017-05-11 15:50:00,163.13,163.21,162.94,163.17,27633.0,163.13,163.21,162.94,163.17,27633.0
2017-05-12 09:30:00,163.17,163.69,162.98,163.26,12313.0,163.17,163.69,162.98,163.26,12313.0
2017-05-12 09:40:00,163.29,163.36,162.59,162.7,7856.0,163.29,163.36,162.59,162.7,7856.0
2017-05-12 09:50:00,162.72,163.39,162.71,163.39,2982.0,162.72,163.39,162.71,163.39,2982.0
2017-05-12 10:00:00,163.28,163.28,162.76,162.97,14189.0,163.28,163.28,162.76,162.97,14189.0
2017-05-12 10:10:00,162.97,163.0,162.6,162.66,9000.0,162.97,163.0,162.6,162.66,9000.0
2017-05-12 10:20:00,162.67,163.02,162.62,162.91,3200.0,162.67,163.02,162.62,162.91,3200.0
2017-05-12 10:30:00,163.0,163.27,163.0,163.19,4200.0,163.0,163.27,163.0,163.19,4200.0
2017-05-12 10:40:00,163.2,163.26,162.97,163.02,8273.0,163.2,163.26,162.97,163.02,8273.0
2017-05-12 10:50:00,163.03,163.18,163.0,163.13,7400.0,163.03,163.18,163.0,163.13,7400.0
2017-05-12 11:00:00,163.11,163.19,163.05,163.13,5626.0,163.11,163.19,163.05,163.13,5626.0
2017-05-12 11:10:00,163.06,163.25,163.0,163.24,8477.0,163.06,163.25,163.0,163.24,8477.0
2017-05-12 11:20:00,163.21,163.58,163.21,163.58,2000.0,163.21,163.58,163.21,163.58,2000.0
2017-05-12 11:30:00,163.48,163.87,163.47,163.69,5166.0,163.48,163.87,163.47,163.69,5166.0
2017-05-12 11:40:00,163.69,163.77,163.58,163.68,3695.0,163.69,163.77,163.58,163.68,3695.0
2017-05-12 11:50:00,163.66,164.0,163.65,163.95,1200.0,163.66,164.0,163.65,163.95,1200.0
2017-05-12 12:00:00,163.9,163.96,163.64,163.64,7923.0,163.9,163.96,163.64,163.64,7923.0
2017-05-12 12:10:00,163.68,163.68,163.54,163.65,1900.0,163.68,163.68,163.54,163.65,1900.0
2017-05-12 12:20:00,163.66,163.87,163.66,163.73,3500.0,163.66,163.87,163.66,163.73,3500.0
2017-05-12 12:30:00,163.65,163.66,163.43,163.47,11266.0,163.65,163.66,163.43,163.47,11266.0
2017-05-12 12:40:00,163.56,163.56,163.18,163.18,6800.0,163.56,163.56,163.18,163.18,6800.0
2017-05-12 12:50:00,163.24,163.3,163.08,163.26,6701.0,163.24,163.3,163.08,163.26,6701.0
2017-05-12 13:00:00,163.28,163.28,163.23,163.26,600.0,163.28,163.28,163.23,163.26,600.0
2017-05-12 13:10:00,163.26,163.48,163.17,163.4,4699.0,163.26,163.48,163.17,163.4,4699.0
2017-05-12 13:20:00,163.4,163.4,163.28,163.4,1660.0,163.4,163.4,163.28,163.4,1660.0
2017-05-12 13:30:00,163.4,163.48,163.3,163.38,3020.0,163.4,163.48,163.3,163.38,3020.0
2017-05-12 13:40:00,163.35,163.35,163.12,163.27,4003.0,163.35,163.35,163.12,163.27,4003.0
2017-05-12 13:50:00,163.31,163.38,163.17,163.17,2500.0,163.31,163.38,163.17,163.17,2500.0
2017-05-12 14:00:00,163.22,163.32,163.21,163.22,2600.0,163.22,163.32,163.21,163.22,2600.0
2017-05-12 14:10:00,163.22,163.37,163.15,163.17,4200.0,163.22,163.37,163.15,163.17,4200.0
2017-05-12 14:20:00,163.19,163.24,163.07,163.18,3300.0,163.19,163.24,163.07,163.18,3300.0
2017-05-12 14:30:00,163.19,163.35,163.19,163.35,2700.0,163.19,163.35,163.19,163.35,2700.0
2017-05-12 14:40:00,163.31,163.4,163.26,163.26,8300.0,163.31,163.4,163.26,163.26,8300.0
2017-05-12 14:50:00,163.25,163.28,163.03,163.04,5397.0,163.25,163.28,163.03,163.04,5397.0
2017-05-12 15:00:00,163.04,163.04,162.88,163.04,5782.0,163.04,163.04,162.88,163.04,5782.0
2017-05-12 15:10:00,163.05,163.07,162.91,163.03,5600.0,163.05,163.07,162.91,163.03,5600.0
2017-05-12 15:20:00,163.04,163.1,162.99,163.05,5680.0,163.04,163.1,162.99,163.05,5680.0
2017-05-12 15:30:00,163.09,163.16,162.94,163.16,7984.0,163.09,163.16,162.94,163.16,7984.0
2017-05-12 15:40:00,163.17,163.27,163.06,163.12,13503.0,163.17,163.27,163.06,163.12,13503.0
2017-05-12 15:50:00,163.13,163.22,163.05,163.22,27215.0,163.13,163.22,163.05,163.22,27215.0
2017-05-15 09:30:00,163.15,163.27,162.87,162.94,7301.0,163.15,163.27,162.87,162.94,7301.0
2017-05-15 09:40:00,162.87,163.23,162.71,162.77,15451.0,162.87,163.23,162.71,162.77,15451.0
2017-05-15 09:50:00,162.82,163.21,162.82,163.16,11970.0,162.82,163.21,162.82,163.16,11970.0
2017-05-15 10:00:00,163.31,163.55,163.24,163.51,5560.0,163.31,163.55,163.24,163.51,5560.0
2017-05-15 10:10:00,163.43,163.46,163.12,163.21,6000.0,163.43,163.46,163.12,163.21,6000.0
2017-05-15 10:20:00,163.21,163.21,162.86,162.99,3700.0,163.21,163.21,162.86,162.99,3700.0
2017-05-15 10:30:00,163.05,163.35,162.95,163.35,3300.0,163.05,163.35,162.95,163.35,3300.0
2017-05-15 10:40:00,163.4,163.83,163.39,163.78,5036.0,163.4,163.83,163.39,163.78,5036.0
2017-05-15 10:50:00,163.85,163.87,163.48,163.55,7884.0,163.85,163.87,163.48,163.55,7884.0
2017-05-15 11:00:00,163.55,163.77,163.46,163.66,5592.0,163.55,163.77,163.46,163.66,5592.0
2017-05-15 11:10:00,163.74,163.8,163.59,163.61,3000.0,163.74,163.8,163.59,163.61,3000.0
2017-05-15 11:20:00,163.61,163.88,163.6,163.81,3815.0,163.61,163.88,163.6,163.81,3815.0
2017-05-15 11:30:00,163.85,164.0,163.73,163.85,5605.0,163.85,164.0,163.73,163.85,5605.0
2017-05-15 11:40:00,163.85,163.88,163.7,163.86,6027.0,163.85,163.88,163.7,163.86,6027.0
2017-05-15 11:50:00,163.82,163.84,163.69,163.74,2100.0,163.82,163.84,163.69,163.74,2100.0
2017-05-15 12:00:00,163.86,164.08,163.86,164.08,1000.0,163.86,164.08,163.86,164.08,1000.0
2017-05-15 12:10:00,164.06,164.13,163.89,164.01,2427.0,164.06,164.13,163.89,164.01,2427.0
2017-05-15 12:20:00,164.0,164.18,164.0,164.18,1524.0,164.0,164.18,164.0,164.18,1524.0
2017-05-15 12:30:00,164.17,164.18,164.05,164.12,15378.0,164.17,164.18,164.05,164.12,15378.0
2017-05-15 12:40:00,164.11,164.21,164.11,164.17,1500.0,164.11,164.21,164.11,164.17,1500.0
2017-05-15 12:50:00,164.23,164.23,164.06,164.09,2272.0,164.23,164.23,164.06,164.09,2272.0
2017-05-15 13:00:00,164.09,164.14,163.97,164.03,3431.0,164.09,164.14,163.97,164.03,3431.0
2017-05-15 13:10:00,164.07,164.27,164.05,164.27,2500.0,164.07,164.27,164.05,164.27,2500.0
2017-05-15 13:20:00,164.15,164.33,164.15,164.33,1200.0,164.15,164.33,164.15,164.33,1200.0
2017-05-15 13:30:00,164.34,164.4,164.32,164.4,1803.0,164.34,164.4,164.32,164.4,1803.0
2017-05-15 13:40:00,164.39,164.5,164.35,164.36,4330.0,164.39,164.5,164.35,164.36,4330.0
2017-05-15 13:50:00,164.32,164.33,164.16,164.33,2803.0,164.32,164.33,164.16,164.33,2803.0
2017-05-15 14:00:00,164.28,164.51,164.26,164.51,2751.0,164.28,164.51,164.26,164.51,2751.0
2017-05-15 14:10:00,164.48,164.49,164.43,164.48,1000.0,164.48,164.49,164.43,164.48,1000.0
2017-05-15 14:20:00,164.5,164.54,164.26,164.26,11365.0,164.5,164.54,164.26,164.26,11365.0
2017-05-15 14:30:00,164.29,164.44,164.27,164.44,6734.0,164.29,164.44,164.27,164.44,6734.0
2017-05-15 14:40:00,164.4,164.43,164.25,164.26,5903.0,164.4,164.43,164.25,164.26,5903.0
2017-05-15 14:50:00,164.2,164.22,163.93,163.93,9435.0,164.2,164.22,163.93,163.93,9435.0
2017-05-15 15:00:00,163.96,164.18,163.96,164.18,9557.0,163.96,164.18,163.96,164.18,9557.0
2017-05-15 15:10:00,164.15,164.21,164.1,164.21,3700.0,164.15,164.21,164.1,164.21,3700.0
2017-05-15 15:20:00,164.16,164.33,164.13,164.32,5585.0,164.16,164.33,164.13,164.32,5585.0
2017-05-15 15:30:00,164.29,164.29,164.08,164.18,10015.0,164.29,164.29,164.08,164.18,10015.0
2017-05-15 15:40:00,164.15,164.49,164.14,164.49,9636.0,164.15,164.49,164.14,164.49,9636.0
2017-05-15 15:50:00,164.51,164.56,164.29,164.47,46717.0,164.51,164.56,164.29,164.47,46717.0
2017-05-16 09:30:00,164.9,164.9,164.17,164.56,6703.0,164.9,164.9,164.17,164.56,6703.0
2017-05-16 09:40:00,164.45,164.7,164.45,164.7,3500.0,164.45,164.7,164.45,164.7,3500.0
2017-05-16 09:50:00,164.67,164.97,164.61,164.76,4350.0,164.67,164.97,164.61,164.76,4350.0
2017-05-16 10:00:00,164.68,164.84,164.35,164.76,4998.0,164.68,164.84,164.35,164.76,4998.0
2017-05-16 10:10:00,164.75,164.81,164.35,164.41,9844.0,164.75,164.81,164.35,164.41,9844.0
2017-05-16 10:20:00,164.47,164.48,164.12,164.18,3150.0,164.47,164.48,164.12,164.18,3150.0
2017-05-16 10:30:00,164.27,164.34,163.73,164.0,4558.0,164.27,164.34,163.73,164.0,4558.0
2017-05-16 10:40:00,163.99,164.03,163.7,163.9,3351.0,163.99,164.03,163.7,163.9,3351.0
2017-05-16 10:50:00,163.88,164.07,163.88,164.04,2999.0,163.88,164.07,163.88,164.04,2999.0
2017-05-16 11:00:00,163.99,164.25,163.91,164.24,6014.0,163.99,164.25,163.91,164.24,6014.0
2017-05-16 11:10:00,164.17,164.18,163.82,163.93,11026.0,164.17,164.18,163.82,163.93,11026.0
2017-05-16 11:20:00,163.9,164.18,163.86,164.12,8220.0,163.9,164.18,163.86,164.12,8220.0
2017-05-16 11:30:00,164.05,164.1,163.93,164.08,3948.0,164.05,164.1,163.93,164.08,3948.0
2017-05-16 11:40:00,164.09,164.17,164.08,164.1,2460.0,164.09,164.17,164.08,164.1,2460.0
2017-05-16 11:50:00,164.17,164.29,164.15,164.15,4869.0,164.17,164.29,164.15,164.15,4869.0
2017-05-16 12:00:00,164.16,164.25,164.09,164.25,3925.0,164.16,164.25,164.09,164.25,3925.0
2017-05-16 12:10:00,164.28,164.42,164.2,164.37,6748.0,164.28,164.42,164.2,164.37,6748.0
2017-05-16 12:20:00,164.44,164.44,164.32,164.41,1540.0,164.44,164.44,164.32,164.41,1540.0
2017-05-16 12:30:00,164.3,164.41,164.26,164.37,3398.0,164.3,164.41,164.26,164.37,3398.0
2017-05-16 12:40:00,164.32,164.36,164.17,164.17,7854.0,164.32,164.36,164.17,164.17,7854.0
2017-05-16 12:50:00,164.23,164.28,164.15,164.15,3035.0,164.23,164.28,164.15,164.15,3035.0
2017-05-16 13:00:00,164.13,164.2,163.91,164.2,7309.0,164.13,164.2,163.91,164.2,7309.0
2017-05-16 13:10:00,164.15,164.18,163.97,163.97,2200.0,164.15,164.18,163.97,163.97,2200.0
2017-05-16 13:20:00,164.06,164.06,163.88,163.88,2300.0,164.06,164.06,163.88,163.88,2300.0
2017-05-16 13:30:00,163.95,163.99,163.86,163.88,3000.0,163.95,163.99,163.86,163.88,3000.0
2017-05-16 13:40:00,163.89,164.02,163.87,164.02,3800.0,163.89,164.02,163.87,164.02,3800.0
2017-05-16 13:50:00,164.06,164.06,163.84,163.89,4552.0,164.06,164.06,163.84,163.89,4552.0
2017-05-16 14:00:00,163.92,164.0,163.89,163.96,12402.0,163.92,164.0,163.89,163.96,12402.0
2017-05-16 14:10:00,163.95,164.18,163.95,164.07,9643.0,163.95,164.18,163.95,164.07,9643.0
2017-05-16 14:20:00,164.06,164.08,163.95,164.02,9317.0,164.06,164.08,163.95,164.02,9317.0
2017-05-16 14:30:00,164.09,164.34,164.04,164.34,12151.0,164.09,164.34,164.04,164.34,12151.0
2017-05-16 14:40:00,164.38,164.49,164.31,164.43,9431.0,164.38,164.49,164.31,164.43,9431.0
2017-05-16 14:50:00,164.41,164.51,164.28,164.37,8394.0,164.41,164.51,164.28,164.37,8394.0
2017-05-16 15:00:00,164.38,164.63,164.38,164.56,6651.0,164.38,164.63,164.38,164.56,6651.0
2017-05-16 15:10:00,164.45,164.56,164.45,164.54,3420.0,164.45,164.56,164.45,164.54,3420.0
2017-05-16 15:20:00,164.53,164.69,164.42,164.69,7411.0,164.53,164.69,164.42,164.69,7411.0
2017-05-16 15:30:00,164.67,164.68,164.45,164.55,3800.0,164.67,164.68,164.45,164.55,3800.0
2017-05-16 15:40:00,164.58,164.75,164.58,164.65,5210.0,164.58,164.75,164.58,164.65,5210.0
2017-05-16 15:50:00,164.65,164.75,164.63,164.73,17235.0,164.65,164.75,164.63,164.73,17235.0
2017-05-17 09:30:00,163.92,164.06,163.2,163.34,12794.0,163.92,164.06,163.2,163.34,12794.0
2017-05-17 09:40:00,163.5,164.02,163.44,163.8,6200.0,163.5,164.02,163.44,163.8,6200.0
2017-05-17 09:50:00,163.7,163.72,163.32,163.68,21102.0,163.7,163.72,163.32,163.68,21102.0
2017-05-17 10:00:00,163.67,163.8,163.4,163.8,8103.0,163.67,163.8,163.4,163.8,8103.0
2017-05-17 10:10:00,163.88,163.88,163.35,163.83,4030.0,163.88,163.88,163.35,163.83,4030.0
2017-05-17 10:20:00,163.73,163.73,163.02,163.11,4351.0,163.73,163.73,163.02,163.11,4351.0
2017-05-17 10:30:00,163.08,163.08,162.62,162.63,9041.0,163.08,163.08,162.62,162.63,9041.0
2017-05-17 10:40:00,162.64,163.16,162.63,162.81,9077.0,162.64,163.16,162.63,162.81,9077.0
2017-05-17 10:50:00,162.84,162.84,162.23,162.31,5112.0,162.84,162.84,162.23,162.31,5112.0
2017-05-17 11:00:00,162.31,162.32,161.87,162.0,6170.0,162.31,162.32,161.87,162.0,6170.0
2017-05-17 11:10:00,162.05,162.23,161.97,161.99,20381.0,162.05,162.23,161.97,161.99,20381.0
2017-05-17 11:20:00,162.02,162.18,162.02,162.18,3118.0,162.02,162.18,162.02,162.18,3118.0
2017-05-17 11:30:00,162.17,162.17,161.87,162.17,10337.0,162.17,162.17,161.87,162.17,10337.0
2017-05-17 11:40:00,162.18,162.47,162.18,162.42,8120.0,162.18,162.47,162.18,162.42,8120.0
2017-05-17 11:50:00,162.43,162.61,162.43,162.47,4000.0,162.43,162.61,162.43,162.47,4000.0
2017-05-17 12:00:00,162.47,162.56,162.09,162.31,14346.0,162.47,162.56,162.09,162.31,14346.0
2017-05-17 12:10:00,162.36,162.36,162.01,162.33,7182.0,162.36,162.36,162.01,162.33,7182.0
2017-05-17 12:20:00,162.44,162.53,162.36,162.41,4696.0,162.44,162.53,162.36,162.41,4696.0
2017-05-17 12:30:00,162.39,162.51,162.39,162.51,1703.0,162.39,162.51,162.39,162.51,1703.0
2017-05-17 12:40:00,162.58,162.58,162.4,162.47,6312.0,162.58,162.58,162.4,162.47,6312.0
2017-05-17 12:50:00,162.46,162.5,162.45,162.46,900.0,162.46,162.5,162.45,162.46,900.0
2017-05-17 13:00:00,162.43,162.43,161.95,162.05,7798.0,162.43,162.43,161.95,162.05,7798.0
2017-05-17 13:10:00,162.01,162.09,161.96,162.02,4718.0,162.01,162.09,161.96,162.02,4718.0
2017-05-17 13:20:00,161.97,162.0,161.66,161.87,5351.0,161.97,162.0,161.66,161.87,5351.0
2017-05-17 13:30:00,161.89,161.94,161.73,161.73,2780.0,161.89,161.94,161.73,161.73,2780.0
2017-05-17 13:40:00,161.8,161.81,161.55,161.75,3957.0,161.8,161.81,161.55,161.75,3957.0
2017-05-17 13:50:00,161.7,161.75,161.54,161.59,3779.0,161.7,161.75,161.54,161.59,3779.0
2017-05-17 14:00:00,161.54,161.77,161.54,161.63,7580.0,161.54,161.77,161.54,161.63,7580.0
2017-05-17 14:10:00,161.57,161.59,161.14,161.28,8070.0,161.57,161.59,161.14,161.28,8070.0
2017-05-17 14:20:00,161.28,161.48,161.18,161.18,5766.0,161.28,161.48,161.18,161.18,5766.0
2017-05-17 14:30:00,161.23,161.38,161.19,161.25,7569.0,161.23,161.38,161.19,161.25,7569.0
2017-05-17 14:40:00,161.25,161.25,161.0,161.19,6663.0,161.25,161.25,161.0,161.19,6663.0
2017-05-17 14:50:00,161.16,161.54,161.15,161.46,8349.0,161.16,161.54,161.15,161.46,8349.0
2017-05-17 15:00:00,161.35,161.53,161.24,161.51,8008.0,161.35,161.53,161.24,161.51,8008.0
2017-05-17 15:10:00,161.48,161.7,161.39,161.7,8217.0,161.48,161.7,161.39,161.7,8217.0
2017-05-17 15:20:00,161.67,161.77,161.58,161.63,6935.0,161.67,161.77,161.58,161.63,6935.0
2017-05-17 15:30:00,161.62,161.9,161.62,161.62,11195.0,161.62,161.9,161.62,161.62,11195.0
2017-05-17 15:40:00,161.61,161.65,161.3,161.38,10227.0,161.61,161.65,161.3,161.38,10227.0
2017-05-17 15:50:00,161.37,161.37,160.91,161.04,31195.0,161.37,161.37,160.91,161.04,31195.0
2017-05-18 09:30:00,161.2,161.41,160.51,161.14,12086.0,161.2,161.41,160.51,161.14,12086.0
2017-05-18 09:40:00,161.06,162.13,160.72,162.0,7108.0,161.06,162.13,160.72,162.0,7108.0
2017-05-18 09:50:00,161.79,162.19,161.6,162.09,7421.0,161.79,162.19,161.6,162.09,7421.0
2017-05-18 10:00:00,162.16,162.29,161.61,161.63,17307.0,162.16,162.29,161.61,161.63,17307.0
2017-05-18 10:10:00,161.73,162.25,161.73,161.98,15678.0,161.73,162.25,161.73,161.98,15678.0
2017-05-18 10:20:00,161.94,162.03,161.39,161.8,11371.0,161.94,162.03,161.39,161.8,11371.0
2017-05-18 10:30:00,161.87,161.94,161.6,161.65,13376.0,161.87,161.94,161.6,161.65,13376.0
2017-05-18 10:40:00,161.57,161.57,161.26,161.51,7500.0,161.57,161.57,161.26,161.51,7500.0
2017-05-18 10:50:00,161.55,161.67,161.42,161.64,8205.0,161.55,161.67,161.42,161.64,8205.0
2017-05-18 11:00:00,161.56,161.89,161.43,161.65,14303.0,161.56,161.89,161.43,161.65,14303.0
2017-05-18 11:10:00,161.64,161.79,161.4,161.71,9120.0,161.64,161.79,161.4,161.71,9120.0
2017-05-18 11:20:00,161.69,161.71,161.41,161.41,10273.0,161.69,161.71,161.41,161.41,10273.0
2017-05-18 11:30:00,161.38,161.96,161.38,161.96,10950.0,161.38,161.96,161.38,161.96,10950.0
2017-05-18 11:40:00,161.92,162.09,161.76,161.91,11531.0,161.92,162.09,161.76,161.91,11531.0
2017-05-18 11:50:00,161.85,161.85,161.5,161.65,6701.0,161.85,161.85,161.5,161.65,6701.0
2017-05-18 12:00:00,161.68,161.83,161.65,161.65,8650.0,161.68,161.83,161.65,161.65,8650.0
2017-05-18 12:10:00,161.71,161.87,161.66,161.74,10348.0,161.71,161.87,161.66,161.74,10348.0
2017-05-18 12:20:00,161.79,162.02,161.79,161.9,7189.0,161.79,162.02,161.79,161.9,7189.0
2017-05-18 12:30:00,161.86,161.99,161.82,161.88,3419.0,161.86,161.99,161.82,161.88,3419.0
2017-05-18 12:40:00,161.93,161.93,161.66,161.68,5151.0,161.93,161.93,161.66,161.68,5151.0
2017-05-18 12:50:00,161.62,161.77,161.57,161.73,4692.0,161.62,161.77,161.57,161.73,4692.0
2017-05-18 13:00:00,161.72,161.76,161.63,161.69,4543.0,161.72,161.76,161.63,161.69,4543.0
2017-05-18 13:10:00,161.69,162.09,161.68,161.92,13395.0,161.69,162.09,161.68,161.92,13395.0
2017-05-18 13:20:00,161.85,161.93,161.78,161.78,3000.0,161.85,161.93,161.78,161.78,3000.0
2017-05-18 13:30:00,161.72,161.87,161.62,161.84,5252.0,161.72,161.87,161.62,161.84,5252.0
2017-05-18 13:40:00,161.9,162.01,161.88,161.91,6352.0,161.9,162.01,161.88,161.91,6352.0
2017-05-18 13:50:00,161.94,162.31,161.92,162.17,20766.0,161.94,162.31,161.92,162.17,20766.0
2017-05-18 14:00:00,162.15,162.63,162.15,162.55,12028.0,162.15,162.63,162.15,162.55,12028.0
2017-05-18 14:10:00,162.53,162.76,162.53,162.53,5907.0,162.53,162.76,162.53,162.53,5907.0
2017-05-18 14:20:00,162.56,162.61,162.35,162.48,14637.0,162.56,162.61,162.35,162.48,14637.0
2017-05-18 14:30:00,162.56,162.69,162.41,162.42,9829.0,162.56,162.69,162.41,162.42,9829.0
2017-05-18 14:40:00,162.37,162.37,162.06,162.06,3308.0,162.37,162.37,162.06,162.06,3308.0
2017-05-18 14:50:00,162.06,162.13,161.69,161.71,21092.0,162.06,162.13,161.69,161.71,21092.0
2017-05-18 15:00:00,161.69,161.99,161.61,161.97,14609.0,161.69,161.99,161.61,161.97,14609.0
2017-05-18 15:10:00,162.0,162.0,161.53,161.53,13300.0,162.0,162.0,161.53,161.53,13300.0
2017-05-18 15:20:00,161.52,161.77,161.35,161.66,11071.0,161.52,161.77,161.35,161.66,11071.0
2017-05-18 15:30:00,161.62,161.75,161.53,161.72,15577.0,161.62,161.75,161.53,161.72,15577.0
2017-05-18 15:40:00,161.71,161.97,161.66,161.93,16757.0,161.71,161.97,161.66,161.93,16757.0
2017-05-18 15:50:00,161.95,162.19,161.56,161.59,51589.0,161.95,162.19,161.56,161.59,51589.0
2017-05-19 09:30:00,161.75,162.25,161.6,162.1,39680.0,161.75,162.25,161.6,162.1,39680.0
2017-05-19 09:40:00,162.3,162.39,161.89,161.89,9386.0,162.3,162.39,161.89,161.89,9386.0
2017-05-19 09:50:00,162.02,162.1,161.82,162.05,4675.0,162.02,162.1,161.82,162.05,4675.0
2017-05-19 10:00:00,162.01,162.15,161.96,162.03,4554.0,162.01,162.15,161.96,162.03,4554.0
2017-05-19 10:10:00,162.05,162.18,161.92,161.96,4102.0,162.05,162.18,161.92,161.96,4102.0
2017-05-19 10:20:00,162.01,162.2,161.95,162.09,8529.0,162.01,162.2,161.95,162.09,8529.0
2017-05-19 10:30:00,162.19,162.22,161.92,161.96,6300.0,162.19,162.22,161.92,161.96,6300.0
2017-05-19 10:40:00,161.95,162.05,161.81,161.96,3524.0,161.95,162.05,161.81,161.96,3524.0
2017-05-19 10:50:00,162.05,162.05,161.76,161.8,7025.0,162.05,162.05,161.76,161.8,7025.0
2017-05-19 11:00:00,161.77,162.21,161.77,162.15,3346.0,161.77,162.21,161.77,162.15,3346.0
2017-05-19 11:10:00,162.22,162.33,161.97,161.97,7783.0,162.22,162.33,161.97,161.97,7783.0
2017-05-19 11:20:00,161.96,162.12,161.68,161.69,3600.0,161.96,162.12,161.68,161.69,3600.0
2017-05-19 11:30:00,161.67,161.73,161.42,161.44,7599.0,161.67,161.73,161.42,161.44,7599.0
2017-05-19 11:40:00,161.39,161.68,161.39,161.66,4651.0,161.39,161.68,161.39,161.66,4651.0
2017-05-19 11:50:00,161.71,161.76,161.61,161.7,4118.0,161.71,161.76,161.61,161.7,4118.0
2017-05-19 12:00:00,161.79,161.96,161.73,161.96,4617.0,161.79,161.96,161.73,161.96,4617.0
2017-05-19 12:10:00,161.96,161.98,161.77,161.87,4000.0,161.96,161.98,161.77,161.87,4000.0
2017-05-19 12:20:00,161.87,162.1,161.86,162.09,5913.0,161.87,162.1,161.86,162.09,5913.0
2017-05-19 12:30:00,162.09,162.2,161.85,161.9,5083.0,162.09,162.2,161.85,161.9,5083.0
2017-05-19 12:40:00,161.97,162.04,161.84,161.87,3420.0,161.97,162.04,161.84,161.87,3420.0
2017-05-19 12:50:00,161.95,162.14,161.91,161.93,3080.0,161.95,162.14,161.91,161.93,3080.0
2017-05-19 13:00:00,162.01,162.05,161.8,161.8,3506.0,162.01,162.05,161.8,161.8,3506.0
2017-05-19 13:10:00,161.84,161.97,161.78,161.85,6802.0,161.84,161.97,161.78,161.85,6802.0
2017-05-19 13:20:00,161.85,161.91,161.74,161.74,4390.0,161.85,161.91,161.74,161.74,4390.0
2017-05-19 13:30:00,161.73,161.85,161.69,161.85,2652.0,161.73,161.85,161.69,161.85,2652.0
2017-05-19 13:40:00,161.79,161.9,161.77,161.86,5700.0,161.79,161.9,161.77,161.86,5700.0
2017-05-19 13:50:00,161.81,161.86,161.77,161.84,7002.0,161.81,161.86,161.77,161.84,7002.0
2017-05-19 14:00:00,161.83,161.92,161.78,161.85,4420.0,161.83,161.92,161.78,161.85,4420.0
2017-05-19 14:10:00,161.84,161.89,161.77,161.78,10160.0,161.84,161.89,161.77,161.78,10160.0
2017-05-19 14:20:00,161.8,161.89,161.77,161.89,1753.0,161.8,161.89,161.77,161.89,1753.0
2017-05-19 14:30:00,161.85,161.89,161.75,161.77,11970.0,161.85,161.89,161.75,161.77,11970.0
2017-05-19 14:40:00,161.77,161.89,161.75,161.84,13430.0,161.77,161.89,161.75,161.84,13430.0
2017-05-19 14:50:00,161.87,162.0,161.87,161.96,6163.0,161.87,162.0,161.87,161.96,6163.0
2017-05-19 15:00:00,161.93,161.96,161.52,161.52,7796.0,161.93,161.96,161.52,161.52,7796.0
2017-05-19 15:10:00,161.59,161.7,161.23,161.23,11595.0,161.59,161.7,161.23,161.23,11595.0
2017-05-19 15:20:00,161.25,161.4,161.06,161.08,9944.0,161.25,161.4,161.06,161.08,9944.0
2017-05-19 15:30:00,161.07,161.58,160.98,161.56,9371.0,161.07,161.58,160.98,161.56,9371.0
2017-05-19 15:40:00,161.56,161.57,161.34,161.38,11000.0,161.56,161.57,161.34,161.38,11000.0
2017-05-19 15:50:00,161.42,161.77,161.4,161.63,41711.0,161.42,161.77,161.4,161.63,41711.0
2017-05-22 09:30:00,161.13,161.99,161.05,161.54,21142.0,161.13,161.99,161.05,161.54,21142.0
2017-05-22 09:40:00,161.67,161.73,161.53,161.66,3598.0,161.67,161.73,161.53,161.66,3598.0
2017-05-22 09:50:00,161.77,161.93,161.45,161.93,19690.0,161.77,161.93,161.45,161.93,19690.0
2017-05-22 10:00:00,161.83,162.63,161.75,162.61,7209.0,161.83,162.63,161.75,162.61,7209.0
2017-05-22 10:10:00,162.59,162.66,162.29,162.41,7552.0,162.59,162.66,162.29,162.41,7552.0
2017-05-22 10:20:00,162.49,162.56,162.38,162.53,2000.0,162.49,162.56,162.38,162.53,2000.0
2017-05-22 10:30:00,162.7,162.75,162.48,162.75,5100.0,162.7,162.75,162.48,162.75,5100.0
2017-05-22 10:40:00,162.67,162.87,162.65,162.87,2800.0,162.67,162.87,162.65,162.87,2800.0
2017-05-22 10:50:00,162.88,162.9,162.78,162.8,2282.0,162.88,162.9,162.78,162.8,2282.0
2017-05-22 11:00:00,162.83,163.11,162.76,163.11,3945.0,162.83,163.11,162.76,163.11,3945.0
2017-05-22 11:10:00,163.07,163.25,163.02,163.05,4100.0,163.07,163.25,163.02,163.05,4100.0
2017-05-22 11:20:00,163.03,163.08,163.01,163.02,2215.0,163.03,163.08,163.01,163.02,2215.0
2017-05-22 11:30:00,163.05,163.14,162.88,163.0,8142.0,163.05,163.14,162.88,163.0,8142.0
2017-05-22 11:40:00,162.95,163.01,162.86,162.9,4261.0,162.95,163.01,162.86,162.9,4261.0
2017-05-22 11:50:00,162.87,162.87,162.51,162.55,10015.0,162.87,162.87,162.51,162.55,10015.0
2017-05-22 12:00:00,162.54,162.54,162.19,162.22,5121.0,162.54,162.54,162.19,162.22,5121.0
2017-05-22 12:10:00,162.27,162.54,162.26,162.26,5802.0,162.27,162.54,162.26,162.26,5802.0
2017-05-22 12:20:00,162.27,162.3,162.18,162.18,2500.0,162.27,162.3,162.18,162.18,2500.0
2017-05-22 12:30:00,162.28,162.28,162.19,162.19,2500.0,162.28,162.28,162.19,162.19,2500.0
2017-05-22 12:40:00,162.24,162.24,162.07,162.15,4313.0,162.24,162.24,162.07,162.15,4313.0
2017-05-22 12:50:00,162.14,162.14,161.94,161.94,4491.0,162.14,162.14,161.94,161.94,4491.0
2017-05-22 13:00:00,162.05,162.05,161.96,161.97,2400.0,162.05,162.05,161.96,161.97,2400.0
2017-05-22 13:10:00,162.02,162.02,161.88,161.9,2754.0,162.02,162.02,161.88,161.9,2754.0
2017-05-22 13:20:00,161.95,161.97,161.8,161.81,4898.0,161.95,161.97,161.8,161.81,4898.0
2017-05-22 13:30:00,161.81,161.89,161.77,161.84,4900.0,161.81,161.89,161.77,161.84,4900.0
2017-05-22 13:40:00,161.85,161.88,161.74,161.8,2360.0,161.85,161.88,161.74,161.8,2360.0
2017-05-22 13:50:00,161.79,162.02,161.78,161.86,6710.0,161.79,162.02,161.78,161.86,6710.0
2017-05-22 14:00:00,161.83,161.87,161.76,161.84,4998.0,161.83,161.87,161.76,161.84,4998.0
2017-05-22 14:10:00,161.87,161.89,161.78,161.86,4831.0,161.87,161.89,161.78,161.86,4831.0
2017-05-22 14:20:00,161.88,162.0,161.87,162.0,3770.0,161.88,162.0,161.87,162.0,3770.0
2017-05-22 14:30:00,162.0,162.14,161.98,162.14,6620.0,162.0,162.14,161.98,162.14,6620.0
2017-05-22 14:40:00,162.13,162.13,161.97,162.01,3112.0,162.13,162.13,161.97,162.01,3112.0
2017-05-22 14:50:00,162.04,162.33,162.04,162.15,7333.0,162.04,162.33,162.04,162.15,7333.0
2017-05-22 15:00:00,162.15,162.35,162.15,162.34,5282.0,162.15,162.35,162.15,162.34,5282.0
2017-05-22 15:10:00,162.36,162.39,162.22,162.22,4464.0,162.36,162.39,162.22,162.22,4464.0
2017-05-22 15:20:00,162.19,162.28,162.08,162.26,10527.0,162.19,162.28,162.08,162.26,10527.0
2017-05-22 15:30:00,162.3,162.6,162.29,162.56,9288.0,162.3,162.6,162.29,162.56,9288.0
2017-05-22 15:40:00,162.57,162.93,162.57,162.93,16187.0,162.57,162.93,162.57,162.93,16187.0
2017-05-22 15:50:00,162.92,163.18,162.92,162.97,54615.0,162.92,163.18,162.92,162.97,54615.0
2017-05-23 09:30:00,163.37,163.92,162.91,163.44,9097.0,163.37,163.92,162.91,163.44,9097.0
2017-05-23 09:40:00,163.46,163.62,162.96,162.96,4737.0,163.46,163.62,162.96,162.96,4737.0
2017-05-23 09:50:00,162.68,163.62,162.67,163.56,6237.0,162.68,163.62,162.67,163.56,6237.0
2017-05-23 10:00:00,163.46,163.83,163.41,163.83,1750.0,163.46,163.83,163.41,163.83,1750.0
2017-05-23 10:10:00,163.88,164.24,163.85,163.92,9861.0,163.88,164.24,163.85,163.92,9861.0
2017-05-23 10:20:00,163.85,163.99,163.4,163.63,8769.0,163.85,163.99,163.4,163.63,8769.0
2017-05-23 10:30:00,163.54,163.97,163.53,163.88,2931.0,163.54,163.97,163.53,163.88,2931.0
2017-05-23 10:40:00,164.06,164.08,163.71,164.07,9371.0,164.06,164.08,163.71,164.07,9371.0
2017-05-23 10:50:00,164.09,164.45,164.08,164.37,16465.0,164.09,164.45,164.08,164.37,16465.0
2017-05-23 11:00:00,164.37,164.41,163.79,163.92,14358.0,164.37,164.41,163.79,163.92,14358.0
2017-05-23 11:10:00,163.88,163.99,163.74,163.87,7898.0,163.88,163.99,163.74,163.87,7898.0
2017-05-23 11:20:00,163.86,164.0,163.86,163.96,8451.0,163.86,164.0,163.86,163.96,8451.0
2017-05-23 11:30:00,163.96,164.25,163.94,164.21,14996.0,163.96,164.25,163.94,164.21,14996.0
2017-05-23 11:40:00,164.19,164.28,164.03,164.22,9560.0,164.19,164.28,164.03,164.22,9560.0
2017-05-23 11:50:00,164.27,164.34,164.05,164.14,11673.0,164.27,164.34,164.05,164.14,11673.0
2017-05-23 12:00:00,164.09,164.28,164.08,164.28,5969.0,164.09,164.28,164.08,164.28,5969.0
2017-05-23 12:10:00,164.36,164.36,164.25,164.3,2835.0,164.36,164.36,164.25,164.3,2835.0
2017-05-23 12:20:00,164.19,164.23,164.09,164.1,5511.0,164.19,164.23,164.09,164.1,5511.0
2017-05-23 12:30:00,164.12,164.37,164.09,164.37,4905.0,164.12,164.37,164.09,164.37,4905.0
2017-05-23 12:40:00,164.36,164.41,163.93,163.93,4600.0,164.36,164.41,163.93,163.93,4600.0
2017-05-23 12:50:00,163.94,163.99,163.69,163.75,2634.0,163.94,163.99,163.69,163.75,2634.0
2017-05-23 13:00:00,163.84,163.95,163.84,163.87,5300.0,163.84,163.95,163.84,163.87,5300.0
2017-05-23 13:10:00,163.91,164.21,163.91,164.21,3865.0,163.91,164.21,163.91,164.21,3865.0
2017-05-23 13:20:00,164.22,164.22,164.0,164.11,5729.0,164.22,164.22,164.0,164.11,5729.0
2017-05-23 13:30:00,164.12,164.31,164.09,164.31,6200.0,164.12,164.31,164.09,164.31,6200.0
2017-05-23 13:40:00,164.31,164.4,164.24,164.34,7697.0,164.31,164.4,164.24,164.34,7697.0
2017-05-23 13:50:00,164.3,164.42,164.07,164.07,6100.0,164.3,164.42,164.07,164.07,6100.0
2017-05-23 14:00:00,164.07,164.39,164.07,164.39,3651.0,164.07,164.39,164.07,164.39,3651.0
2017-05-23 14:10:00,164.37,164.37,164.11,164.28,4348.0,164.37,164.37,164.11,164.28,4348.0
2017-05-23 14:20:00,164.34,164.34,163.94,163.94,6134.0,164.34,164.34,163.94,163.94,6134.0
2017-05-23 14:30:00,163.97,164.31,163.97,164.28,3665.0,163.97,164.31,163.97,164.28,3665.0
2017-05-23 14:40:00,164.28,164.38,164.23,164.28,6158.0,164.28,164.38,164.23,164.28,6158.0
2017-05-23 14:50:00,164.18,164.25,164.15,164.17,3784.0,164.18,164.25,164.15,164.17,3784.0
2017-05-23 15:00:00,164.19,164.31,164.12,164.12,4600.0,164.19,164.31,164.12,164.12,4600.0
2017-05-23 15:10:00,164.06,164.19,164.06,164.09,3833.0,164.06,164.19,164.06,164.09,3833.0
2017-05-23 15:20:00,164.14,164.15,164.0,164.1,4482.0,164.14,164.15,164.0,164.1,4482.0
2017-05-23 15:30:00,164.1,164.24,164.02,164.24,6391.0,164.1,164.24,164.02,164.24,6391.0
2017-05-23 15:40:00,164.22,164.23,164.05,164.17,9938.0,164.22,164.23,164.05,164.17,9938.0
2017-05-23 15:50:00,164.27,164.36,163.98,164.21,36458.0,164.27,164.36,163.98,164.21,36458.0
2017-05-24 09:30:00,164.57,165.0,163.92,164.56,6761.0,164.57,165.0,163.92,164.56,6761.0
2017-05-24 09:40:00,164.62,164.62,163.9,163.96,5600.0,164.62,164.62,163.9,163.96,5600.0
2017-05-24 09:50:00,164.04,164.04,163.62,163.62,26183.0,164.04,164.04,163.62,163.62,26183.0
2017-05-24 10:00:00,163.67,163.84,163.2,163.74,5000.0,163.67,163.84,163.2,163.74,5000.0
2017-05-24 10:10:00,163.67,163.96,163.44,163.44,13121.0,163.67,163.96,163.44,163.44,13121.0
2017-05-24 10:20:00,163.53,163.79,163.43,163.47,2842.0,163.53,163.79,163.43,163.47,2842.0
2017-05-24 10:30:00,163.58,163.96,163.31,163.31,20698.0,163.58,163.96,163.31,163.31,20698.0
2017-05-24 10:40:00,163.51,163.91,163.31,163.82,6162.0,163.51,163.91,163.31,163.82,6162.0
2017-05-24 10:50:00,163.76,163.89,163.6,163.75,13111.0,163.76,163.89,163.6,163.75,13111.0
2017-05-24 11:00:00,163.83,163.91,163.51,163.55,11119.0,163.83,163.91,163.51,163.55,11119.0
2017-05-24 11:10:00,163.66,163.89,163.6,163.67,600.0,163.66,163.89,163.6,163.67,600.0
2017-05-24 11:20:00,163.85,163.94,163.52,163.61,13258.0,163.85,163.94,163.52,163.61,13258.0
2017-05-24 11:30:00,163.79,163.85,163.68,163.74,2337.0,163.79,163.85,163.68,163.74,2337.0
2017-05-24 11:40:00,163.76,163.85,163.67,163.73,6199.0,163.76,163.85,163.67,163.73,6199.0
2017-05-24 11:50:00,163.84,163.92,163.41,163.44,22918.0,163.84,163.92,163.41,163.44,22918.0
2017-05-24 12:00:00,163.68,163.83,163.51,163.71,4265.0,163.68,163.83,163.51,163.71,4265.0
2017-05-24 12:10:00,163.75,163.84,163.72,163.84,2625.0,163.75,163.84,163.72,163.84,2625.0
2017-05-24 12:20:00,163.84,164.0,163.84,164.0,2436.0,163.84,164.0,163.84,164.0,2436.0
2017-05-24 12:30:00,164.08,164.15,164.07,164.14,2700.0,164.08,164.15,164.07,164.14,2700.0
2017-05-24 12:40:00,164.14,164.21,164.05,164.21,3484.0,164.14,164.21,164.05,164.21,3484.0
2017-05-24 12:50:00,164.19,164.38,164.14,164.38,1800.0,164.19,164.38,164.14,164.38,1800.0
2017-05-24 13:00:00,164.5,164.5,164.15,164.15,4012.0,164.5,164.5,164.15,164.15,4012.0
2017-05-24 13:10:00,164.1,164.14,164.01,164.03,3165.0,164.1,164.14,164.01,164.03,3165.0
2017-05-24 13:20:00,164.02,164.12,163.96,164.07,700.0,164.02,164.12,163.96,164.07,700.0
2017-05-24 13:30:00,164.11,164.28,164.06,164.24,2250.0,164.11,164.28,164.06,164.24,2250.0
2017-05-24 13:40:00,164.24,164.33,164.16,164.28,3230.0,164.24,164.33,164.16,164.28,3230.0
2017-05-24 13:50:00,164.27,164.28,164.18,164.18,2200.0,164.27,164.28,164.18,164.18,2200.0
2017-05-24 14:00:00,164.14,164.14,163.94,164.03,2100.0,164.14,164.14,163.94,164.03,2100.0
2017-05-24 14:10:00,164.08,164.27,164.07,164.23,3300.0,164.08,164.27,164.07,164.23,3300.0
2017-05-24 14:20:00,164.2,164.25,164.03,164.21,2318.0,164.2,164.25,164.03,164.21,2318.0
2017-05-24 14:30:00,164.24,164.24,163.89,164.0,2350.0,164.24,164.24,163.89,164.0,2350.0
2017-05-24 14:40:00,164.02,164.17,164.02,164.12,2595.0,164.02,164.17,164.02,164.12,2595.0
2017-05-24 14:50:00,164.07,164.2,164.06,164.15,2297.0,164.07,164.2,164.06,164.15,2297.0
2017-05-24 15:00:00,164.17,164.25,164.09,164.16,5003.0,164.17,164.25,164.09,164.16,5003.0
2017-05-24 15:10:00,164.17,164.42,164.14,164.29,4410.0,164.17,164.42,164.14,164.29,4410.0
2017-05-24 15:20:00,164.3,164.42,164.18,164.42,4925.0,164.3,164.42,164.18,164.42,4925.0
2017-05-24 15:30:00,164.46,164.54,164.46,164.5,5695.0,164.46,164.54,164.46,164.5,5695.0
2017-05-24 15:40:00,164.54,164.63,164.49,164.62,6736.0,164.54,164.63,164.49,164.62,6736.0
2017-05-24 15:50:00,164.63,164.72,164.44,164.59,24479.0,164.63,164.72,164.44,164.59,24479.0
2017-05-25 09:30:00,165.05,165.39,164.75,164.94,5306.0,165.05,165.39,164.75,164.94,5306.0
2017-05-25 09:40:00,165.02,165.68,164.82,165.68,6057.0,165.02,165.68,164.82,165.68,6057.0
2017-05-25 09:50:00,165.68,165.73,165.57,165.73,1600.0,165.68,165.73,165.57,165.73,1600.0
2017-05-25 10:00:00,165.84,165.88,165.68,165.8,1401.0,165.84,165.88,165.68,165.8,1401.0
2017-05-25 10:10:00,165.73,166.1,165.71,166.1,12983.0,165.73,166.1,165.71,166.1,12983.0
2017-05-25 10:20:00,166.07,166.15,165.82,165.92,13974.0,166.07,166.15,165.82,165.92,13974.0
2017-05-25 10:30:00,165.88,165.97,165.54,165.96,21868.0,165.88,165.97,165.54,165.96,21868.0
2017-05-25 10:40:00,165.96,166.38,165.96,166.07,12827.0,165.96,166.38,165.96,166.07,12827.0
2017-05-25 10:50:00,165.97,166.18,165.92,166.13,6663.0,165.97,166.18,165.92,166.13,6663.0
2017-05-25 11:00:00,166.16,166.31,166.07,166.31,7279.0,166.16,166.31,166.07,166.31,7279.0
2017-05-25 11:10:00,166.39,166.56,166.3,166.5,7499.0,166.39,166.56,166.3,166.5,7499.0
2017-05-25 11:20:00,166.54,166.58,166.01,166.12,14235.0,166.54,166.58,166.01,166.12,14235.0
2017-05-25 11:30:00,166.06,166.12,165.97,166.08,6682.0,166.06,166.12,165.97,166.08,6682.0
2017-05-25 11:40:00,166.08,166.24,166.05,166.24,5628.0,166.08,166.24,166.05,166.24,5628.0
2017-05-25 11:50:00,166.23,166.28,166.02,166.02,5000.0,166.23,166.28,166.02,166.02,5000.0
2017-05-25 12:00:00,166.02,166.13,165.99,166.1,4661.0,166.02,166.13,165.99,166.1,4661.0
2017-05-25 12:10:00,166.13,166.31,166.12,166.29,1200.0,166.13,166.31,166.12,166.29,1200.0
2017-05-25 12:20:00,166.28,166.65,166.28,166.64,3192.0,166.28,166.65,166.28,166.64,3192.0
2017-05-25 12:30:00,166.66,166.81,166.6,166.68,6249.0,166.66,166.81,166.6,166.68,6249.0
2017-05-25 12:40:00,166.65,166.68,166.55,166.65,1900.0,166.65,166.68,166.55,166.65,1900.0
2017-05-25 12:50:00,166.62,166.92,166.62,166.91,3495.0,166.62,166.92,166.62,166.91,3495.0
2017-05-25 13:00:00,166.92,167.07,166.91,167.01,7387.0,166.92,167.07,166.91,167.01,7387.0
2017-05-25 13:10:00,166.99,167.22,166.99,167.18,3103.0,166.99,167.22,166.99,167.18,3103.0
2017-05-25 13:20:00,167.1,167.25,167.02,167.07,8828.0,167.1,167.25,167.02,167.07,8828.0
2017-05-25 13:30:00,167.08,167.32,167.08,167.29,6555.0,167.08,167.32,167.08,167.29,6555.0
2017-05-25 13:40:00,167.31,167.49,167.31,167.48,2891.0,167.31,167.49,167.31,167.48,2891.0
2017-05-25 13:50:00,167.49,167.87,167.42,167.86,7844.0,167.49,167.87,167.42,167.86,7844.0
2017-05-25 14:00:00,167.87,167.87,167.66,167.76,4399.0,167.87,167.87,167.66,167.76,4399.0
2017-05-25 14:10:00,167.71,167.93,167.68,167.86,3859.0,167.71,167.93,167.68,167.86,3859.0
2017-05-25 14:20:00,167.83,168.06,167.83,168.05,3113.0,167.83,168.06,167.83,168.05,3113.0
2017-05-25 14:30:00,168.05,168.32,167.97,168.32,9542.0,168.05,168.32,167.97,168.32,9542.0
2017-05-25 14:40:00,168.32,168.43,168.12,168.12,7047.0,168.32,168.43,168.12,168.12,7047.0
2017-05-25 14:50:00,168.02,168.05,167.89,168.05,5200.0,168.02,168.05,167.89,168.05,5200.0
2017-05-25 15:00:00,168.05,168.07,167.85,167.96,8957.0,168.05,168.07,167.85,167.96,8957.0
2017-05-25 15:10:00,167.91,167.92,167.66,167.74,7543.0,167.91,167.92,167.66,167.74,7543.0
2017-05-25 15:20:00,167.72,167.74,167.41,167.44,8559.0,167.72,167.74,167.41,167.44,8559.0
2017-05-25 15:30:00,167.44,167.64,167.41,167.59,14107.0,167.44,167.64,167.41,167.59,14107.0
2017-05-25 15:40:00,167.59,167.96,167.59,167.7,13915.0,167.59,167.96,167.59,167.7,13915.0
2017-05-25 15:50:00,167.76,167.79,167.36,167.4,28790.0,167.76,167.79,167.36,167.4,28790.0
2017-05-26 09:30:00,166.97,167.44,166.57,167.0,9368.0,166.97,167.44,166.57,167.0,9368.0
2017-05-26 09:40:00,167.03,167.06,166.67,166.96,4175.0,167.03,167.06,166.67,166.96,4175.0
2017-05-26 09:50:00,166.97,167.44,166.97,167.4,3258.0,166.97,167.44,166.97,167.4,3258.0
2017-05-26 10:00:00,167.47,167.7,167.44,167.6,4698.0,167.47,167.7,167.44,167.6,4698.0
2017-05-26 10:10:00,167.56,168.08,167.55,168.08,3700.0,167.56,168.08,167.55,168.08,3700.0
2017-05-26 10:20:00,168.12,168.12,167.11,167.13,6019.0,168.12,168.12,167.11,167.13,6019.0
2017-05-26 10:30:00,167.01,167.47,167.01,167.45,3235.0,167.01,167.47,167.01,167.45,3235.0
2017-05-26 10:40:00,167.41,167.53,167.17,167.34,7600.0,167.41,167.53,167.17,167.34,7600.0
2017-05-26 10:50:00,167.35,167.48,167.17,167.27,20521.0,167.35,167.48,167.17,167.27,20521.0
2017-05-26 11:00:00,167.28,167.42,167.0,167.12,15410.0,167.28,167.42,167.0,167.12,15410.0
2017-05-26 11:10:00,167.07,167.32,166.99,166.99,7730.0,167.07,167.32,166.99,166.99,7730.0
2017-05-26 11:20:00,166.96,167.36,166.96,167.35,3200.0,166.96,167.36,166.96,167.35,3200.0
2017-05-26 11:30:00,167.35,167.5,167.21,167.24,12331.0,167.35,167.5,167.21,167.24,12331.0
2017-05-26 11:40:00,167.33,167.5,167.32,167.5,2770.0,167.33,167.5,167.32,167.5,2770.0
2017-05-26 11:50:00,167.52,167.57,167.14,167.18,10492.0,167.52,167.57,167.14,167.18,10492.0
2017-05-26 12:00:00,167.16,167.44,167.14,167.3,7627.0,167.16,167.44,167.14,167.3,7627.0
2017-05-26 12:10:00,167.35,167.49,167.31,167.49,4381.0,167.35,167.49,167.31,167.49,4381.0
2017-05-26 12:20:00,167.5,167.55,167.44,167.53,1500.0,167.5,167.55,167.44,167.53,1500.0
2017-05-26 12:30:00,167.52,167.52,167.31,167.4,3533.0,167.52,167.52,167.31,167.4,3533.0
2017-05-26 12:40:00,167.41,167.44,167.28,167.4,3300.0,167.41,167.44,167.28,167.4,3300.0
2017-05-26 12:50:00,167.35,167.44,167.28,167.35,2400.0,167.35,167.44,167.28,167.35,2400.0
2017-05-26 13:00:00,167.32,167.35,167.27,167.35,1800.0,167.32,167.35,167.27,167.35,1800.0
2017-05-26 13:10:00,167.39,167.44,167.27,167.27,2300.0,167.39,167.44,167.27,167.27,2300.0
2017-05-26 13:20:00,167.33,167.33,167.19,167.2,3400.0,167.33,167.33,167.19,167.2,3400.0
2017-05-26 13:30:00,167.11,167.31,167.11,167.31,4900.0,167.11,167.31,167.11,167.31,4900.0
2017-05-26 13:40:00,167.35,167.5,167.33,167.33,2682.0,167.35,167.5,167.33,167.33,2682.0
2017-05-26 13:50:00,167.26,167.43,167.11,167.34,9200.0,167.26,167.43,167.11,167.34,9200.0
2017-05-26 14:00:00,167.41,167.5,167.3,167.39,8487.0,167.41,167.5,167.3,167.39,8487.0
2017-05-26 14:10:00,167.38,167.47,167.38,167.43,800.0,167.38,167.47,167.38,167.43,800.0
2017-05-26 14:20:00,167.43,167.48,167.18,167.35,5005.0,167.43,167.48,167.18,167.35,5005.0
2017-05-26 14:30:00,167.36,167.4,167.31,167.39,600.0,167.36,167.4,167.31,167.39,600.0
2017-05-26 14:40:00,167.35,167.41,167.18,167.31,11523.0,167.35,167.41,167.18,167.31,11523.0
2017-05-26 14:50:00,167.3,167.38,167.19,167.19,9148.0,167.3,167.38,167.19,167.19,9148.0
2017-05-26 15:00:00,167.23,167.43,167.2,167.2,3984.0,167.23,167.43,167.2,167.2,3984.0
2017-05-26 15:10:00,167.25,167.35,167.16,167.2,6100.0,167.25,167.35,167.16,167.2,6100.0
2017-05-26 15:20:00,167.2,167.4,167.19,167.28,5750.0,167.2,167.4,167.19,167.28,5750.0
2017-05-26 15:30:00,167.34,167.54,167.28,167.44,13790.0,167.34,167.54,167.28,167.44,13790.0
2017-05-26 15:40:00,167.48,167.55,167.45,167.55,8755.0,167.48,167.55,167.45,167.55,8755.0
2017-05-26 15:50:00,167.58,167.79,167.45,167.52,23946.0,167.58,167.79,167.45,167.52,23946.0
2017-05-30 09:30:00,167.44,168.13,167.44,168.13,6184.0,167.44,168.13,167.44,168.13,6184.0
2017-05-30 09:40:00,167.98,168.1,167.57,167.84,2236.0,167.98,168.1,167.57,167.84,2236.0
2017-05-30 09:50:00,167.79,168.3,167.66,168.3,2000.0,167.79,168.3,167.66,168.3,2000.0
2017-05-30 10:00:00,168.17,168.17,167.7,167.77,5316.0,168.17,168.17,167.7,167.77,5316.0
2017-05-30 10:10:00,167.95,168.39,167.94,168.37,4074.0,167.95,168.39,167.94,168.37,4074.0
2017-05-30 10:20:00,168.31,168.91,168.31,168.5,5676.0,168.31,168.91,168.31,168.5,5676.0
2017-05-30 10:30:00,168.53,168.72,168.4,168.72,5249.0,168.53,168.72,168.4,168.72,5249.0
2017-05-30 10:40:00,168.79,168.91,168.72,168.75,3030.0,168.79,168.91,168.72,168.75,3030.0
2017-05-30 10:50:00,168.7,168.74,168.42,168.43,1961.0,168.7,168.74,168.42,168.43,1961.0
2017-05-30 11:00:00,168.51,168.69,168.47,168.55,3025.0,168.51,168.69,168.47,168.55,3025.0
2017-05-30 11:10:00,168.51,168.61,168.44,168.6,4220.0,168.51,168.61,168.44,168.6,4220.0
2017-05-30 11:20:00,168.61,168.7,168.39,168.47,13080.0,168.61,168.7,168.39,168.47,13080.0
2017-05-30 11:30:00,168.52,168.72,168.51,168.64,3495.0,168.52,168.72,168.51,168.64,3495.0
2017-05-30 11:40:00,168.62,168.62,168.47,168.5,3000.0,168.62,168.62,168.47,168.5,3000.0
2017-05-30 11:50:00,168.51,168.63,168.45,168.63,4075.0,168.51,168.63,168.45,168.63,4075.0
2017-05-30 12:00:00,168.53,168.61,168.47,168.6,4282.0,168.53,168.61,168.47,168.6,4282.0
2017-05-30 12:10:00,168.67,168.67,168.5,168.5,4120.0,168.67,168.67,168.5,168.5,4120.0
2017-05-30 12:20:00,168.47,168.53,168.39,168.44,2100.0,168.47,168.53,168.39,168.44,2100.0
2017-05-30 12:30:00,168.47,168.57,168.42,168.42,3502.0,168.47,168.57,168.42,168.42,3502.0
2017-05-30 12:40:00,168.41,168.41,168.02,168.12,5381.0,168.41,168.41,168.02,168.12,5381.0
2017-05-30 12:50:00,168.08,168.1,167.97,168.07,4329.0,168.08,168.1,167.97,168.07,4329.0
2017-05-30 13:00:00,168.07,168.1,167.84,167.93,2984.0,168.07,168.1,167.84,167.93,2984.0
2017-05-30 13:10:00,167.9,167.9,167.69,167.8,3413.0,167.9,167.9,167.69,167.8,3413.0
2017-05-30 13:20:00,167.73,167.86,167.72,167.86,2491.0,167.73,167.86,167.72,167.86,2491.0
2017-05-30 13:30:00,167.83,167.89,167.76,167.78,3398.0,167.83,167.89,167.76,167.78,3398.0
2017-05-30 13:40:00,167.69,167.69,167.44,167.47,3247.0,167.69,167.69,167.44,167.47,3247.0
2017-05-30 13:50:00,167.44,167.48,167.31,167.47,5585.0,167.44,167.48,167.31,167.47,5585.0
2017-05-30 14:00:00,167.43,167.87,167.43,167.7,4813.0,167.43,167.87,167.43,167.7,4813.0
2017-05-30 14:10:00,167.67,167.81,167.63,167.81,3200.0,167.67,167.81,167.63,167.81,3200.0
2017-05-30 14:20:00,167.84,168.06,167.77,168.0,4307.0,167.84,168.06,167.77,168.0,4307.0
2017-05-30 14:30:00,168.04,168.05,167.85,167.88,3700.0,168.04,168.05,167.85,167.88,3700.0
2017-05-30 14:40:00,167.9,167.94,167.7,167.8,3947.0,167.9,167.94,167.7,167.8,3947.0
2017-05-30 14:50:00,167.78,167.78,167.65,167.72,2108.0,167.78,167.78,167.65,167.72,2108.0
2017-05-30 15:00:00,167.72,167.84,167.7,167.75,4251.0,167.72,167.84,167.7,167.75,4251.0
2017-05-30 15:10:00,167.82,167.87,167.71,167.83,4336.0,167.82,167.87,167.71,167.83,4336.0
2017-05-30 15:20:00,167.8,167.86,167.68,167.86,4200.0,167.8,167.86,167.68,167.86,4200.0
2017-05-30 15:30:00,167.88,167.98,167.75,167.98,8537.0,167.88,167.98,167.75,167.98,8537.0
2017-05-30 15:40:00,168.0,168.21,167.97,168.15,9958.0,168.0,168.21,167.97,168.15,9958.0
2017-05-30 15:50:00,168.3,168.38,167.89,167.91,22623.0,168.3,168.38,167.89,167.91,22623.0
2017-05-31 09:30:00,168.13,169.23,168.0,169.21,9834.0,168.13,169.23,168.0,169.21,9834.0
2017-05-31 09:40:00,169.17,169.21,168.66,168.67,26243.0,169.17,169.21,168.66,168.67,26243.0
2017-05-31 09:50:00,168.59,168.71,167.62,167.62,17915.0,168.59,168.71,167.62,167.62,17915.0
2017-05-31 10:00:00,167.37,167.82,166.82,167.75,5863.0,167.37,167.82,166.82,167.75,5863.0
2017-05-31 10:10:00,167.63,167.89,167.44,167.72,1902.0,167.63,167.89,167.44,167.72,1902.0
2017-05-31 10:20:00,167.74,168.09,167.74,167.97,4568.0,167.74,168.09,167.74,167.97,4568.0
2017-05-31 10:30:00,168.06,168.07,167.73,168.0,5113.0,168.06,168.07,167.73,168.0,5113.0
2017-05-31 10:40:00,168.0,168.12,167.72,167.72,7723.0,168.0,168.12,167.72,167.72,7723.0
2017-05-31 10:50:00,167.68,168.09,167.66,167.95,3260.0,167.68,168.09,167.66,167.95,3260.0
2017-05-31 11:00:00,167.81,167.83,167.38,167.4,3300.0,167.81,167.83,167.38,167.4,3300.0
2017-05-31 11:10:00,167.43,167.43,167.07,167.28,4560.0,167.43,167.43,167.07,167.28,4560.0
2017-05-31 11:20:00,167.3,167.68,167.3,167.56,5556.0,167.3,167.68,167.3,167.56,5556.0
2017-05-31 11:30:00,167.6,167.6,166.91,167.19,8192.0,167.6,167.6,166.91,167.19,8192.0
2017-05-31 11:40:00,167.17,167.33,167.0,167.33,9785.0,167.17,167.33,167.0,167.33,9785.0
2017-05-31 11:50:00,167.36,167.41,167.06,167.06,3691.0,167.36,167.41,167.06,167.06,3691.0
2017-05-31 12:00:00,167.13,167.34,166.77,167.23,4583.0,167.13,167.34,166.77,167.23,4583.0
2017-05-31 12:10:00,167.14,167.19,166.94,167.0,7649.0,167.14,167.19,166.94,167.0,7649.0
2017-05-31 12:20:00,166.94,167.22,166.9,167.22,6371.0,166.94,167.22,166.9,167.22,6371.0
2017-05-31 12:30:00,167.28,167.59,167.28,167.47,3303.0,167.28,167.59,167.28,167.47,3303.0
2017-05-31 12:40:00,167.44,167.5,167.3,167.5,2300.0,167.44,167.5,167.3,167.5,2300.0
2017-05-31 12:50:00,167.41,167.44,167.21,167.3,5062.0,167.41,167.44,167.21,167.3,5062.0
2017-05-31 13:00:00,167.32,167.66,167.29,167.6,4425.0,167.32,167.66,167.29,167.6,4425.0
2017-05-31 13:10:00,167.64,167.68,167.1,167.1,2900.0,167.64,167.68,167.1,167.1,2900.0
2017-05-31 13:20:00,167.16,167.48,167.12,167.43,3313.0,167.16,167.48,167.12,167.43,3313.0
2017-05-31 13:30:00,167.48,167.78,167.42,167.78,3800.0,167.48,167.78,167.42,167.78,3800.0
2017-05-31 13:40:00,167.77,167.77,167.61,167.61,3139.0,167.77,167.77,167.61,167.61,3139.0
2017-05-31 13:50:00,167.67,167.8,167.44,167.62,5904.0,167.67,167.8,167.44,167.62,5904.0
2017-05-31 14:00:00,167.58,167.71,167.5,167.68,4559.0,167.58,167.71,167.5,167.68,4559.0
2017-05-31 14:10:00,167.65,167.71,167.36,167.61,5851.0,167.65,167.71,167.36,167.61,5851.0
2017-05-31 14:20:00,167.61,167.69,167.36,167.68,6349.0,167.61,167.69,167.36,167.68,6349.0
2017-05-31 14:30:00,167.69,167.73,167.43,167.7,7855.0,167.69,167.73,167.43,167.7,7855.0
2017-05-31 14:40:00,167.75,167.92,167.56,167.56,6301.0,167.75,167.92,167.56,167.56,6301.0
2017-05-31 14:50:00,167.55,167.72,167.46,167.66,9417.0,167.55,167.72,167.46,167.66,9417.0
2017-05-31 15:00:00,167.72,167.94,167.62,167.62,6826.0,167.72,167.94,167.62,167.62,6826.0
2017-05-31 15:10:00,167.62,167.88,167.61,167.81,6245.0,167.62,167.88,167.61,167.81,6245.0
2017-05-31 15:20:00,167.81,167.87,167.67,167.75,8734.0,167.81,167.87,167.67,167.75,8734.0
2017-05-31 15:30:00,167.7,168.04,167.7,167.9,8682.0,167.7,168.04,167.7,167.9,8682.0
2017-05-31 15:40:00,167.87,167.89,167.68,167.87,10680.0,167.87,167.89,167.68,167.87,10680.0
2017-05-31 15:50:00,167.97,168.94,167.89,168.39,97128.0,167.97,168.94,167.89,168.39,97128.0
2017-06-01 09:30:00,166.88,167.6,165.19,167.0,82228.0,166.88,167.6,165.19,167.0,82228.0
2017-06-01 09:40:00,166.91,167.42,166.68,166.98,24510.0,166.91,167.42,166.68,166.98,24510.0
2017-06-01 09:50:00,166.99,167.2,165.97,166.27,37013.0,166.99,167.2,165.97,166.27,37013.0
2017-06-01 10:00:00,166.25,167.15,166.07,166.88,26425.0,166.25,167.15,166.07,166.88,26425.0
2017-06-01 10:10:00,166.67,167.35,166.66,166.98,12099.0,166.67,167.35,166.66,166.98,12099.0
2017-06-01 10:20:00,166.99,167.37,166.8,167.04,75991.0,166.99,167.37,166.8,167.04,75991.0
2017-06-01 10:30:00,167.19,167.7,167.13,167.69,5992.0,167.19,167.7,167.13,167.69,5992.0
2017-06-01 10:40:00,167.67,167.79,167.42,167.55,7535.0,167.67,167.79,167.42,167.55,7535.0
2017-06-01 10:50:00,167.64,167.73,167.04,167.04,13132.0,167.64,167.73,167.04,167.04,13132.0
2017-06-01 11:00:00,167.05,167.19,166.78,167.06,8786.0,167.05,167.19,166.78,167.06,8786.0
2017-06-01 11:10:00,167.19,167.39,166.97,166.97,6600.0,167.19,167.39,166.97,166.97,6600.0
2017-06-01 11:20:00,167.04,167.63,167.02,167.62,7096.0,167.04,167.63,167.02,167.62,7096.0
2017-06-01 11:30:00,167.64,167.9,167.63,167.77,15211.0,167.64,167.9,167.63,167.77,15211.0
2017-06-01 11:40:00,167.85,168.09,167.76,168.09,8638.0,167.85,168.09,167.76,168.09,8638.0
2017-06-01 11:50:00,168.09,168.48,168.09,168.21,5282.0,168.09,168.48,168.09,168.21,5282.0
2017-06-01 12:00:00,168.18,168.56,168.17,168.39,12904.0,168.18,168.56,168.17,168.39,12904.0
2017-06-01 12:10:00,168.47,168.51,168.22,168.37,9027.0,168.47,168.51,168.22,168.37,9027.0
2017-06-01 12:20:00,168.42,168.47,168.23,168.4,9673.0,168.42,168.47,168.23,168.4,9673.0
2017-06-01 12:30:00,168.39,168.84,168.39,168.84,6927.0,168.39,168.84,168.39,168.84,6927.0
2017-06-01 12:40:00,168.73,168.95,168.73,168.84,11170.0,168.73,168.95,168.73,168.84,11170.0
2017-06-01 12:50:00,168.83,168.95,168.51,168.95,23846.0,168.83,168.95,168.51,168.95,23846.0
2017-06-01 13:00:00,168.91,169.06,168.83,168.83,11762.0,168.91,169.06,168.83,168.83,11762.0
2017-06-01 13:10:00,168.84,168.84,168.28,168.28,6574.0,168.84,168.84,168.28,168.28,6574.0
2017-06-01 13:20:00,168.37,168.48,168.16,168.43,13758.0,168.37,168.48,168.16,168.43,13758.0
2017-06-01 13:30:00,168.47,168.8,168.45,168.8,13887.0,168.47,168.8,168.45,168.8,13887.0
2017-06-01 13:40:00,168.73,168.76,168.34,168.45,6600.0,168.73,168.76,168.34,168.45,6600.0
2017-06-01 13:50:00,168.45,168.53,168.37,168.49,9100.0,168.45,168.53,168.37,168.49,9100.0
2017-06-01 14:00:00,168.5,168.68,168.43,168.67,4246.0,168.5,168.68,168.43,168.67,4246.0
2017-06-01 14:10:00,168.68,168.83,168.64,168.8,4464.0,168.68,168.83,168.64,168.8,4464.0
2017-06-01 14:20:00,168.83,168.85,168.67,168.78,5469.0,168.83,168.85,168.67,168.78,5469.0
2017-06-01 14:30:00,168.78,168.82,168.65,168.81,5752.0,168.78,168.82,168.65,168.81,5752.0
2017-06-01 14:40:00,168.78,168.8,168.23,168.3,10136.0,168.78,168.8,168.23,168.3,10136.0
2017-06-01 14:50:00,168.3,168.31,167.87,167.88,11951.0,168.3,168.31,167.87,167.88,11951.0
2017-06-01 15:00:00,168.0,168.19,167.95,168.11,15500.0,168.0,168.19,167.95,168.11,15500.0
2017-06-01 15:10:00,168.07,168.26,168.07,168.1,17850.0,168.07,168.26,168.07,168.1,17850.0
2017-06-01 15:20:00,168.08,168.23,168.08,168.18,10605.0,168.08,168.23,168.08,168.18,10605.0
2017-06-01 15:30:00,168.19,168.31,168.0,168.22,20220.0,168.19,168.31,168.0,168.22,20220.0
2017-06-01 15:40:00,168.22,168.28,168.19,168.19,20851.0,168.22,168.28,168.19,168.19,20851.0
2017-06-01 15:50:00,168.19,168.33,168.19,168.25,50791.0,168.19,168.33,168.19,168.25,50791.0
2017-06-02 09:30:00,168.56,169.58,168.56,169.58,13661.0,168.56,169.58,168.56,169.58,13661.0
2017-06-02 09:40:00,169.46,169.71,168.95,169.0,13080.0,169.46,169.71,168.95,169.0,13080.0
2017-06-02 09:50:00,169.02,169.1,168.24,168.74,4384.0,169.02,169.1,168.24,168.74,4384.0
2017-06-02 10:00:00,168.74,168.89,168.08,168.08,5608.0,168.74,168.89,168.08,168.08,5608.0
2017-06-02 10:10:00,168.07,168.82,168.06,168.33,13870.0,168.07,168.82,168.06,168.33,13870.0
2017-06-02 10:20:00,168.4,168.76,168.0,168.61,12200.0,168.4,168.76,168.0,168.61,12200.0
2017-06-02 10:30:00,168.56,168.56,168.22,168.56,8521.0,168.56,168.56,168.22,168.56,8521.0
2017-06-02 10:40:00,168.73,168.82,168.49,168.66,7576.0,168.73,168.82,168.49,168.66,7576.0
2017-06-02 10:50:00,168.66,168.96,168.3,168.45,12500.0,168.66,168.96,168.3,168.45,12500.0
2017-06-02 11:00:00,168.55,168.77,168.44,168.44,17587.0,168.55,168.77,168.44,168.44,17587.0
2017-06-02 11:10:00,168.5,168.56,168.41,168.47,5325.0,168.5,168.56,168.41,168.47,5325.0
2017-06-02 11:20:00,168.46,168.62,168.42,168.52,5367.0,168.46,168.62,168.42,168.52,5367.0
2017-06-02 11:30:00,168.52,168.65,168.36,168.61,9775.0,168.52,168.65,168.36,168.61,9775.0
2017-06-02 11:40:00,168.63,169.22,168.62,169.02,7392.0,168.63,169.22,168.62,169.02,7392.0
2017-06-02 11:50:00,168.96,169.12,168.75,168.86,3007.0,168.96,169.12,168.75,168.86,3007.0
2017-06-02 12:00:00,168.76,169.07,168.76,168.97,4355.0,168.76,169.07,168.76,168.97,4355.0
2017-06-02 12:10:00,168.91,169.38,168.91,169.25,3256.0,168.91,169.38,168.91,169.25,3256.0
2017-06-02 12:20:00,169.23,169.23,169.07,169.15,10473.0,169.23,169.23,169.07,169.15,10473.0
2017-06-02 12:30:00,169.18,169.19,168.97,169.01,8198.0,169.18,169.19,168.97,169.01,8198.0
2017-06-02 12:40:00,169.1,169.17,169.05,169.17,1442.0,169.1,169.17,169.05,169.17,1442.0
2017-06-02 12:50:00,169.1,169.13,168.88,169.13,6001.0,169.1,169.13,168.88,169.13,6001.0
2017-06-02 13:00:00,169.16,169.23,169.09,169.12,4000.0,169.16,169.23,169.09,169.12,4000.0
2017-06-02 13:10:00,169.15,169.21,169.05,169.15,2288.0,169.15,169.21,169.05,169.15,2288.0
2017-06-02 13:20:00,169.1,169.31,168.98,169.18,3427.0,169.1,169.31,168.98,169.18,3427.0
2017-06-02 13:30:00,169.27,169.29,169.01,169.01,7175.0,169.27,169.29,169.01,169.01,7175.0
2017-06-02 13:40:00,168.97,169.05,168.87,168.92,4562.0,168.97,169.05,168.87,168.92,4562.0
2017-06-02 13:50:00,168.99,169.08,168.91,168.91,3414.0,168.99,169.08,168.91,168.91,3414.0
2017-06-02 14:00:00,168.97,168.98,168.84,168.84,4635.0,168.97,168.98,168.84,168.84,4635.0
2017-06-02 14:10:00,168.84,169.15,168.7,169.0,41431.0,168.84,169.15,168.7,169.0,41431.0
2017-06-02 14:20:00,169.1,169.66,169.02,169.23,9797.0,169.1,169.66,169.02,169.23,9797.0
2017-06-02 14:30:00,169.2,169.3,169.13,169.25,8476.0,169.2,169.3,169.13,169.25,8476.0
2017-06-02 14:40:00,169.25,169.41,169.21,169.39,7558.0,169.25,169.41,169.21,169.39,7558.0
2017-06-02 14:50:00,169.37,169.42,169.27,169.36,7247.0,169.37,169.42,169.27,169.36,7247.0
2017-06-02 15:00:00,169.38,169.69,169.33,169.58,12360.0,169.38,169.69,169.33,169.58,12360.0
2017-06-02 15:10:00,169.51,169.72,169.48,169.68,6873.0,169.51,169.72,169.48,169.68,6873.0
2017-06-02 15:20:00,169.68,169.77,169.6,169.63,6251.0,169.68,169.77,169.6,169.63,6251.0
2017-06-02 15:30:00,169.67,169.92,169.65,169.88,8265.0,169.67,169.92,169.65,169.88,8265.0
2017-06-02 15:40:00,169.87,169.87,169.58,169.58,16330.0,169.87,169.87,169.58,169.58,16330.0
2017-06-02 15:50:00,169.65,170.18,169.6,169.86,53769.0,169.65,170.18,169.6,169.86,53769.0
2017-06-05 09:30:00,170.55,170.8,169.53,170.61,13707.0,170.55,170.8,169.53,170.61,13707.0
2017-06-05 09:40:00,170.52,171.22,170.23,171.21,9358.0,170.52,171.22,170.23,171.21,9358.0
2017-06-05 09:50:00,171.13,171.51,170.73,170.88,7936.0,171.13,171.51,170.73,170.88,7936.0
2017-06-05 10:00:00,170.95,171.15,170.52,170.74,5366.0,170.95,171.15,170.52,170.74,5366.0
2017-06-05 10:10:00,170.78,171.0,170.61,171.0,3250.0,170.78,171.0,170.61,171.0,3250.0
2017-06-05 10:20:00,171.03,171.11,170.61,170.61,12076.0,171.03,171.11,170.61,170.61,12076.0
2017-06-05 10:30:00,170.66,170.74,170.28,170.41,4426.0,170.66,170.74,170.28,170.41,4426.0
2017-06-05 10:40:00,170.44,170.7,170.37,170.37,2500.0,170.44,170.7,170.37,170.37,2500.0
2017-06-05 10:50:00,170.4,170.83,170.38,170.62,3400.0,170.4,170.83,170.38,170.62,3400.0
2017-06-05 11:00:00,170.74,170.94,170.42,170.93,6523.0,170.74,170.94,170.42,170.93,6523.0
2017-06-05 11:10:00,170.88,171.12,170.8,171.01,8778.0,170.88,171.12,170.8,171.01,8778.0
2017-06-05 11:20:00,170.97,170.97,170.6,170.68,7750.0,170.97,170.97,170.6,170.68,7750.0
2017-06-05 11:30:00,170.73,170.81,170.61,170.67,4829.0,170.73,170.81,170.61,170.67,4829.0
2017-06-05 11:40:00,170.63,170.65,170.49,170.49,4507.0,170.63,170.65,170.49,170.49,4507.0
2017-06-05 11:50:00,170.47,170.62,170.38,170.58,5921.0,170.47,170.62,170.38,170.58,5921.0
2017-06-05 12:00:00,170.56,170.64,170.33,170.33,4357.0,170.56,170.64,170.33,170.33,4357.0
2017-06-05 12:10:00,170.36,170.39,170.26,170.29,10414.0,170.36,170.39,170.26,170.29,10414.0
2017-06-05 12:20:00,170.28,170.28,170.06,170.15,5920.0,170.28,170.28,170.06,170.15,5920.0
2017-06-05 12:30:00,170.1,170.31,170.1,170.25,5106.0,170.1,170.31,170.1,170.25,5106.0
2017-06-05 12:40:00,170.23,170.36,170.23,170.3,2500.0,170.23,170.36,170.23,170.3,2500.0
2017-06-05 12:50:00,170.34,170.34,170.1,170.1,1800.0,170.34,170.34,170.1,170.1,1800.0
2017-06-05 13:00:00,170.11,170.22,170.03,170.22,5400.0,170.11,170.22,170.03,170.22,5400.0
2017-06-05 13:10:00,170.17,170.23,170.14,170.16,3045.0,170.17,170.23,170.14,170.16,3045.0
2017-06-05 13:20:00,170.14,170.17,170.0,170.13,8210.0,170.14,170.17,170.0,170.13,8210.0
2017-06-05 13:30:00,170.2,170.24,170.19,170.22,900.0,170.2,170.24,170.19,170.22,900.0
2017-06-05 13:40:00,170.21,170.21,170.07,170.07,3421.0,170.21,170.21,170.07,170.07,3421.0
2017-06-05 13:50:00,170.09,170.13,169.96,169.96,8257.0,170.09,170.13,169.96,169.96,8257.0
2017-06-05 14:00:00,169.97,170.21,169.97,170.08,6220.0,169.97,170.21,169.97,170.08,6220.0
2017-06-05 14:10:00,170.1,170.17,169.92,170.02,6371.0,170.1,170.17,169.92,170.02,6371.0
2017-06-05 14:20:00,169.99,170.06,169.84,169.99,12521.0,169.99,170.06,169.84,169.99,12521.0
2017-06-05 14:30:00,170.11,170.25,170.1,170.21,3500.0,170.11,170.25,170.1,170.21,3500.0
2017-06-05 14:40:00,170.21,170.22,170.05,170.16,6682.0,170.21,170.22,170.05,170.16,6682.0
2017-06-05 14:50:00,170.22,170.24,170.08,170.15,5200.0,170.22,170.24,170.08,170.15,5200.0
2017-06-05 15:00:00,170.1,170.11,169.99,170.11,5340.0,170.1,170.11,169.99,170.11,5340.0
2017-06-05 15:10:00,170.15,170.2,170.05,170.07,4267.0,170.15,170.2,170.05,170.07,4267.0
2017-06-05 15:20:00,170.07,170.3,170.04,170.2,6820.0,170.07,170.3,170.04,170.2,6820.0
2017-06-05 15:30:00,170.2,170.25,170.09,170.12,12449.0,170.2,170.25,170.09,170.12,12449.0
2017-06-05 15:40:00,170.16,170.18,169.95,170.0,10428.0,170.16,170.18,169.95,170.0,10428.0
2017-06-05 15:50:00,170.01,170.15,169.98,169.98,25264.0,170.01,170.15,169.98,169.98,25264.0
2017-06-06 09:30:00,170.09,170.52,169.34,170.52,8218.0,170.09,170.52,169.34,170.52,8218.0
2017-06-06 09:40:00,170.34,170.94,170.17,170.84,5483.0,170.34,170.94,170.17,170.84,5483.0
2017-06-06 09:50:00,170.9,170.94,170.66,170.85,6106.0,170.9,170.94,170.66,170.85,6106.0
2017-06-06 10:00:00,170.85,170.85,170.32,170.37,5275.0,170.85,170.85,170.32,170.37,5275.0
2017-06-06 10:10:00,170.42,170.69,170.33,170.37,4619.0,170.42,170.69,170.33,170.37,4619.0
2017-06-06 10:20:00,170.5,170.71,170.37,170.65,5578.0,170.5,170.71,170.37,170.65,5578.0
2017-06-06 10:30:00,170.7,171.46,170.7,171.33,10905.0,170.7,171.46,170.7,171.33,10905.0
2017-06-06 10:40:00,171.35,171.47,171.17,171.47,6742.0,171.35,171.47,171.17,171.47,6742.0
2017-06-06 10:50:00,171.6,171.94,171.58,171.85,10936.0,171.6,171.94,171.58,171.85,10936.0
2017-06-06 11:00:00,171.86,171.98,171.57,171.64,9915.0,171.86,171.98,171.57,171.64,9915.0
2017-06-06 11:10:00,171.7,171.81,171.37,171.5,13149.0,171.7,171.81,171.37,171.5,13149.0
2017-06-06 11:20:00,171.39,171.46,171.21,171.45,4294.0,171.39,171.46,171.21,171.45,4294.0
2017-06-06 11:30:00,171.45,171.52,171.34,171.5,6342.0,171.45,171.52,171.34,171.5,6342.0
2017-06-06 11:40:00,171.51,171.75,171.43,171.75,4063.0,171.51,171.75,171.43,171.75,4063.0
2017-06-06 11:50:00,171.61,171.96,171.61,171.83,5607.0,171.61,171.96,171.61,171.83,5607.0
2017-06-06 12:00:00,171.83,171.89,171.75,171.82,2600.0,171.83,171.89,171.75,171.82,2600.0
2017-06-06 12:10:00,171.75,171.89,171.62,171.89,5600.0,171.75,171.89,171.62,171.89,5600.0
2017-06-06 12:20:00,171.91,172.25,171.91,172.15,25958.0,171.91,172.25,171.91,172.15,25958.0
2017-06-06 12:30:00,172.1,172.1,171.8,171.95,6043.0,172.1,172.1,171.8,171.95,6043.0
2017-06-06 12:40:00,171.94,171.97,171.55,171.66,6576.0,171.94,171.97,171.55,171.66,6576.0
2017-06-06 12:50:00,171.56,171.74,171.46,171.46,4307.0,171.56,171.74,171.46,171.46,4307.0
2017-06-06 13:00:00,171.47,171.67,171.37,171.67,4782.0,171.47,171.67,171.37,171.67,4782.0
2017-06-06 13:10:00,171.61,171.61,171.17,171.36,4574.0,171.61,171.61,171.17,171.36,4574.0
2017-06-06 13:20:00,171.34,171.49,171.3,171.41,4341.0,171.34,171.49,171.3,171.41,4341.0
2017-06-06 13:30:00,171.55,171.65,171.32,171.65,3074.0,171.55,171.65,171.32,171.65,3074.0
2017-06-06 13:40:00,171.63,171.79,171.6,171.73,4700.0,171.63,171.79,171.6,171.73,4700.0
2017-06-06 13:50:00,171.72,171.97,171.68,171.91,12315.0,171.72,171.97,171.68,171.91,12315.0
2017-06-06 14:00:00,171.92,172.03,171.72,171.75,4969.0,171.92,172.03,171.72,171.75,4969.0
2017-06-06 14:10:00,171.75,171.8,171.53,171.53,8191.0,171.75,171.8,171.53,171.53,8191.0
2017-06-06 14:20:00,171.56,171.58,171.44,171.46,6800.0,171.56,171.58,171.44,171.46,6800.0
2017-06-06 14:30:00,171.5,171.7,171.45,171.57,9435.0,171.5,171.7,171.45,171.57,9435.0
2017-06-06 14:40:00,171.56,171.64,171.44,171.5,10424.0,171.56,171.64,171.44,171.5,10424.0
2017-06-06 14:50:00,171.5,171.51,171.25,171.31,6078.0,171.5,171.51,171.25,171.31,6078.0
2017-06-06 15:00:00,171.27,171.48,171.2,171.47,9555.0,171.27,171.48,171.2,171.47,9555.0
2017-06-06 15:10:00,171.48,171.49,171.26,171.33,3300.0,171.48,171.49,171.26,171.33,3300.0
2017-06-06 15:20:00,171.33,171.38,171.08,171.08,5131.0,171.33,171.38,171.08,171.08,5131.0
2017-06-06 15:30:00,171.06,171.06,170.64,170.9,9809.0,171.06,171.06,170.64,170.9,9809.0
2017-06-06 15:40:00,170.85,170.97,170.82,170.82,9388.0,170.85,170.97,170.82,170.82,9388.0
2017-06-06 15:50:00,170.98,171.04,170.81,170.87,27142.0,170.98,171.04,170.81,170.87,27142.0
2017-06-07 09:30:00,171.24,172.17,171.24,171.59,11025.0,171.24,172.17,171.24,171.59,11025.0
2017-06-07 09:40:00,171.53,171.83,171.49,171.62,6321.0,171.53,171.83,171.49,171.62,6321.0
2017-06-07 09:50:00,171.79,172.18,171.58,172.05,13244.0,171.79,172.18,171.58,172.05,13244.0
2017-06-07 10:00:00,172.05,172.49,172.03,172.42,6316.0,172.05,172.49,172.03,172.42,6316.0
2017-06-07 10:10:00,172.35,172.35,171.99,172.12,12942.0,172.35,172.35,171.99,172.12,12942.0
2017-06-07 10:20:00,172.09,172.09,171.7,171.7,3950.0,172.09,172.09,171.7,171.7,3950.0
2017-06-07 10:30:00,171.7,172.19,171.5,172.06,10896.0,171.7,172.19,171.5,172.06,10896.0
2017-06-07 10:40:00,171.95,172.17,171.84,172.14,15145.0,171.95,172.17,171.84,172.14,15145.0
2017-06-07 10:50:00,172.19,172.29,172.01,172.07,9550.0,172.19,172.29,172.01,172.07,9550.0
2017-06-07 11:00:00,172.06,172.13,171.96,171.96,5590.0,172.06,172.13,171.96,171.96,5590.0
2017-06-07 11:10:00,171.87,172.77,171.87,172.6,15632.0,171.87,172.77,171.87,172.6,15632.0
2017-06-07 11:20:00,172.49,172.55,172.09,172.09,3730.0,172.49,172.55,172.09,172.09,3730.0
2017-06-07 11:30:00,172.01,172.21,171.85,172.06,5749.0,172.01,172.21,171.85,172.06,5749.0
2017-06-07 11:40:00,171.98,172.7,171.92,172.56,9700.0,171.98,172.7,171.92,172.56,9700.0
2017-06-07 11:50:00,172.49,172.95,172.49,172.85,4382.0,172.49,172.95,172.49,172.85,4382.0
2017-06-07 12:00:00,172.85,173.01,172.5,172.7,20640.0,172.85,173.01,172.5,172.7,20640.0
2017-06-07 12:10:00,172.68,172.84,172.24,172.44,14634.0,172.68,172.84,172.24,172.44,14634.0
2017-06-07 12:20:00,172.37,172.44,172.14,172.2,9792.0,172.37,172.44,172.14,172.2,9792.0
2017-06-07 12:30:00,172.18,172.42,172.04,172.29,7492.0,172.18,172.42,172.04,172.29,7492.0
2017-06-07 12:40:00,172.32,172.33,171.75,171.88,15963.0,172.32,172.33,171.75,171.88,15963.0
2017-06-07 12:50:00,171.8,171.84,171.43,171.51,6799.0,171.8,171.84,171.43,171.51,6799.0
2017-06-07 13:00:00,171.55,171.84,171.51,171.61,12143.0,171.55,171.84,171.51,171.61,12143.0
2017-06-07 13:10:00,171.61,171.7,171.44,171.44,4648.0,171.61,171.7,171.44,171.44,4648.0
2017-06-07 13:20:00,171.43,171.61,171.37,171.4,6049.0,171.43,171.61,171.37,171.4,6049.0
2017-06-07 13:30:00,171.43,171.5,171.16,171.16,3625.0,171.43,171.5,171.16,171.16,3625.0
2017-06-07 13:40:00,171.22,171.25,170.9,171.15,7707.0,171.22,171.25,170.9,171.15,7707.0
2017-06-07 13:50:00,171.18,171.54,171.07,171.42,11567.0,171.18,171.54,171.07,171.42,11567.0
2017-06-07 14:00:00,171.44,171.86,171.39,171.72,12500.0,171.44,171.86,171.39,171.72,12500.0
2017-06-07 14:10:00,171.74,171.95,171.57,171.67,10323.0,171.74,171.95,171.57,171.67,10323.0
2017-06-07 14:20:00,171.56,171.71,171.42,171.54,13874.0,171.56,171.71,171.42,171.54,13874.0
2017-06-07 14:30:00,171.44,171.68,171.39,171.68,6280.0,171.44,171.68,171.39,171.68,6280.0
2017-06-07 14:40:00,171.75,171.95,171.6,171.61,5835.0,171.75,171.95,171.6,171.61,5835.0
2017-06-07 14:50:00,171.54,171.75,171.44,171.74,10927.0,171.54,171.75,171.44,171.74,10927.0
2017-06-07 15:00:00,171.75,171.81,171.54,171.69,7231.0,171.75,171.81,171.54,171.69,7231.0
2017-06-07 15:10:00,171.65,171.88,171.62,171.69,7342.0,171.65,171.88,171.62,171.69,7342.0
2017-06-07 15:20:00,171.72,171.81,171.62,171.71,7710.0,171.72,171.81,171.62,171.71,7710.0
2017-06-07 15:30:00,171.74,171.76,171.62,171.62,11701.0,171.74,171.76,171.62,171.62,11701.0
2017-06-07 15:40:00,171.59,172.1,171.52,171.9,18127.0,171.59,172.1,171.52,171.9,18127.0
2017-06-07 15:50:00,171.94,172.08,171.82,171.93,27849.0,171.94,172.08,171.82,171.93,27849.0
2017-06-08 09:30:00,172.02,172.86,170.94,170.94,16375.0,172.02,172.86,170.94,170.94,16375.0
2017-06-08 09:40:00,171.09,171.48,170.7,170.82,8192.0,171.09,171.48,170.7,170.82,8192.0
2017-06-08 09:50:00,170.84,171.28,170.65,171.18,6437.0,170.84,171.28,170.65,171.18,6437.0
2017-06-08 10:00:00,171.08,171.54,171.06,171.17,13225.0,171.08,171.54,171.06,171.17,13225.0
2017-06-08 10:10:00,171.24,171.58,171.22,171.24,11000.0,171.24,171.58,171.22,171.24,11000.0
2017-06-08 10:20:00,171.19,171.19,170.38,170.76,12544.0,171.19,171.19,170.38,170.76,12544.0
2017-06-08 10:30:00,170.76,170.96,170.42,170.64,5432.0,170.76,170.96,170.42,170.64,5432.0
2017-06-08 10:40:00,170.75,170.87,170.6,170.73,2522.0,170.75,170.87,170.6,170.73,2522.0
2017-06-08 10:50:00,170.85,170.88,170.38,170.43,5152.0,170.85,170.88,170.38,170.43,5152.0
2017-06-08 11:00:00,170.67,170.98,170.55,170.91,3808.0,170.67,170.98,170.55,170.91,3808.0
2017-06-08 11:10:00,170.86,171.15,170.77,171.07,3740.0,170.86,171.15,170.77,171.07,3740.0
2017-06-08 11:20:00,171.15,171.16,170.7,170.7,3001.0,171.15,171.16,170.7,170.7,3001.0
2017-06-08 11:30:00,170.8,171.07,170.74,171.02,4365.0,170.8,171.07,170.74,171.02,4365.0
2017-06-08 11:40:00,171.03,171.31,170.89,171.16,6009.0,171.03,171.31,170.89,171.16,6009.0
2017-06-08 11:50:00,171.22,171.27,171.13,171.2,1200.0,171.22,171.27,171.13,171.2,1200.0
2017-06-08 12:00:00,171.43,171.43,171.24,171.34,6156.0,171.43,171.43,171.24,171.34,6156.0
2017-06-08 12:10:00,171.34,171.45,171.26,171.35,3553.0,171.34,171.45,171.26,171.35,3553.0
2017-06-08 12:20:00,171.34,171.34,170.85,171.0,4500.0,171.34,171.34,170.85,171.0,4500.0
2017-06-08 12:30:00,170.95,171.0,170.85,170.85,2233.0,170.95,171.0,170.85,170.85,2233.0
2017-06-08 12:40:00,170.8,171.1,170.8,171.0,4300.0,170.8,171.1,170.8,171.0,4300.0
2017-06-08 12:50:00,170.97,171.08,170.95,171.0,5158.0,170.97,171.08,170.95,171.0,5158.0
2017-06-08 13:00:00,171.05,171.08,170.96,170.96,7697.0,171.05,171.08,170.96,170.96,7697.0
2017-06-08 13:10:00,171.01,171.09,170.91,170.94,5140.0,171.01,171.09,170.91,170.94,5140.0
2017-06-08 13:20:00,170.9,170.9,170.32,170.59,5531.0,170.9,170.9,170.32,170.59,5531.0
2017-06-08 13:30:00,170.65,170.83,170.63,170.7,5328.0,170.65,170.83,170.63,170.7,5328.0
2017-06-08 13:40:00,170.6,170.81,170.6,170.8,3869.0,170.6,170.81,170.6,170.8,3869.0
2017-06-08 13:50:00,170.76,171.13,170.75,171.13,4776.0,170.76,171.13,170.75,171.13,4776.0
2017-06-08 14:00:00,171.21,171.27,171.04,171.13,3414.0,171.21,171.27,171.04,171.13,3414.0
2017-06-08 14:10:00,171.17,171.21,170.84,170.95,6320.0,171.17,171.21,170.84,170.95,6320.0
2017-06-08 14:20:00,170.97,171.01,170.75,171.01,3697.0,170.97,171.01,170.75,171.01,3697.0
2017-06-08 14:30:00,170.96,171.12,170.93,170.99,13403.0,170.96,171.12,170.93,170.99,13403.0
2017-06-08 14:40:00,170.96,171.03,170.51,170.51,5242.0,170.96,171.03,170.51,170.51,5242.0
2017-06-08 14:50:00,170.49,170.74,170.44,170.44,10318.0,170.49,170.74,170.44,170.44,10318.0
2017-06-08 15:00:00,170.46,171.04,170.46,171.01,7446.0,170.46,171.04,170.46,171.01,7446.0
2017-06-08 15:10:00,171.06,171.06,170.84,170.94,8617.0,171.06,171.06,170.84,170.94,8617.0
2017-06-08 15:20:00,170.95,171.1,170.9,171.06,8404.0,170.95,171.1,170.9,171.06,8404.0
2017-06-08 15:30:00,171.03,171.03,170.7,171.02,13873.0,171.03,171.03,170.7,171.02,13873.0
2017-06-08 15:40:00,171.04,171.47,171.04,171.45,11313.0,171.04,171.47,171.04,171.45,11313.0
2017-06-08 15:50:00,171.45,171.53,171.25,171.34,31490.0,171.45,171.53,171.25,171.34,31490.0
2017-06-09 09:30:00,171.71,171.71,171.14,171.14,13647.0,171.71,171.71,171.14,171.14,13647.0
2017-06-09 09:40:00,171.2,171.5,170.68,171.28,16030.0,171.2,171.5,170.68,171.28,16030.0
2017-06-09 09:50:00,171.51,171.79,171.23,171.48,9156.0,171.51,171.79,171.23,171.48,9156.0
2017-06-09 10:00:00,171.81,172.18,171.7,171.78,3589.0,171.81,172.18,171.7,171.78,3589.0
2017-06-09 10:10:00,171.86,171.93,171.67,171.77,9669.0,171.86,171.93,171.67,171.77,9669.0
2017-06-09 10:20:00,171.62,171.84,171.61,171.7,6356.0,171.62,171.84,171.61,171.7,6356.0
2017-06-09 10:30:00,171.63,171.64,171.27,171.39,6651.0,171.63,171.64,171.27,171.39,6651.0
2017-06-09 10:40:00,171.5,171.6,171.47,171.53,3724.0,171.5,171.6,171.47,171.53,3724.0
2017-06-09 10:50:00,171.52,171.52,171.27,171.36,3100.0,171.52,171.52,171.27,171.36,3100.0
2017-06-09 11:00:00,171.4,171.55,171.34,171.37,6992.0,171.4,171.55,171.34,171.37,6992.0
2017-06-09 11:10:00,171.32,171.48,171.16,171.25,7613.0,171.32,171.48,171.16,171.25,7613.0
2017-06-09 11:20:00,171.15,171.2,170.94,171.16,2202.0,171.15,171.2,170.94,171.16,2202.0
2017-06-09 11:30:00,171.15,171.21,170.85,171.02,6080.0,171.15,171.21,170.85,171.02,6080.0
2017-06-09 11:40:00,171.12,171.29,170.92,170.92,18435.0,171.12,171.29,170.92,170.92,18435.0
2017-06-09 11:50:00,170.92,171.15,170.92,171.15,1200.0,170.92,171.15,170.92,171.15,1200.0
2017-06-09 12:00:00,171.02,171.18,170.94,171.1,3010.0,171.02,171.18,170.94,171.1,3010.0
2017-06-09 12:10:00,171.09,171.27,170.74,170.74,5140.0,171.09,171.27,170.74,170.74,5140.0
2017-06-09 12:20:00,170.68,170.79,170.6,170.71,4132.0,170.68,170.79,170.6,170.71,4132.0
2017-06-09 12:30:00,170.85,170.92,170.46,170.46,1850.0,170.85,170.92,170.46,170.46,1850.0
2017-06-09 12:40:00,170.5,170.73,170.35,170.46,3500.0,170.5,170.73,170.35,170.46,3500.0
2017-06-09 12:50:00,170.47,170.64,170.29,170.29,5122.0,170.47,170.64,170.29,170.29,5122.0
2017-06-09 13:00:00,170.29,170.42,169.62,169.7,15866.0,170.29,170.42,169.62,169.7,15866.0
2017-06-09 13:10:00,169.7,169.75,169.05,169.15,9641.0,169.7,169.75,169.05,169.15,9641.0
2017-06-09 13:20:00,169.12,169.29,169.05,169.22,5650.0,169.12,169.29,169.05,169.22,5650.0
2017-06-09 13:30:00,169.15,169.28,168.43,168.54,11944.0,169.15,169.28,168.43,168.54,11944.0
2017-06-09 13:40:00,168.56,169.03,168.49,168.79,5742.0,168.56,169.03,168.49,168.79,5742.0
2017-06-09 13:50:00,168.81,168.98,168.4,168.4,9064.0,168.81,168.98,168.4,168.4,9064.0
2017-06-09 14:00:00,168.51,168.69,168.34,168.34,12458.0,168.51,168.69,168.34,168.34,12458.0
2017-06-09 14:10:00,168.31,168.38,168.13,168.17,8750.0,168.31,168.38,168.13,168.17,8750.0
2017-06-09 14:20:00,168.2,168.36,167.88,167.9,11445.0,168.2,168.36,167.88,167.9,11445.0
2017-06-09 14:30:00,167.87,168.13,167.26,167.59,16491.0,167.87,168.13,167.26,167.59,16491.0
2017-06-09 14:40:00,167.55,167.55,165.84,165.84,29233.0,167.55,167.55,165.84,165.84,29233.0
2017-06-09 14:50:00,165.82,166.03,165.27,165.84,44767.0,165.82,166.03,165.27,165.84,44767.0
2017-06-09 15:00:00,165.91,166.45,165.81,165.86,45104.0,165.91,166.45,165.81,165.86,45104.0
2017-06-09 15:10:00,165.9,166.12,165.5,165.78,40827.0,165.9,166.12,165.5,165.78,40827.0
2017-06-09 15:20:00,165.75,165.75,165.17,165.45,28677.0,165.75,165.75,165.17,165.45,28677.0
2017-06-09 15:30:00,165.44,165.47,164.87,164.96,37516.0,165.44,165.47,164.87,164.96,37516.0
2017-06-09 15:40:00,164.92,164.93,164.39,164.39,48633.0,164.92,164.93,164.39,164.39,48633.0
2017-06-09 15:50:00,164.41,164.76,164.23,164.55,104403.0,164.41,164.76,164.23,164.55,104403.0
2017-06-12 09:30:00,164.35,164.56,161.27,161.29,63602.0,164.35,164.56,161.27,161.29,63602.0
2017-06-12 09:40:00,161.33,162.0,160.0,160.16,47169.0,161.33,162.0,160.0,160.16,47169.0
2017-06-12 09:50:00,160.08,160.08,157.63,158.5,61404.0,160.08,160.08,157.63,158.5,61404.0
2017-06-12 10:00:00,158.39,159.93,158.17,158.71,40868.0,158.39,159.93,158.17,158.71,40868.0
2017-06-12 10:10:00,158.75,159.49,158.12,158.55,33181.0,158.75,159.49,158.12,158.55,33181.0
2017-06-12 10:20:00,158.63,158.64,156.66,156.9,44785.0,158.63,158.64,156.66,156.9,44785.0
2017-06-12 10:30:00,156.67,157.35,156.02,156.95,50209.0,156.67,157.35,156.02,156.95,50209.0
2017-06-12 10:40:00,156.84,158.46,156.84,158.11,21859.0,156.84,158.46,156.84,158.11,21859.0
2017-06-12 10:50:00,158.1,158.28,157.43,157.9,26003.0,158.1,158.28,157.43,157.9,26003.0
2017-06-12 11:00:00,157.88,158.13,157.48,157.85,21691.0,157.88,158.13,157.48,157.85,21691.0
2017-06-12 11:10:00,157.91,158.67,157.78,158.64,27189.0,157.91,158.67,157.78,158.64,27189.0
2017-06-12 11:20:00,158.68,159.45,158.5,159.26,12729.0,158.68,159.45,158.5,159.26,12729.0
2017-06-12 11:30:00,159.32,159.45,158.95,159.21,21156.0,159.32,159.45,158.95,159.21,21156.0
2017-06-12 11:40:00,159.34,159.41,158.8,159.0,19798.0,159.34,159.41,158.8,159.0,19798.0
2017-06-12 11:50:00,159.03,159.85,158.9,159.53,9938.0,159.03,159.85,158.9,159.53,9938.0
2017-06-12 12:00:00,159.71,159.86,159.05,159.18,13048.0,159.71,159.86,159.05,159.18,13048.0
2017-06-12 12:10:00,159.11,159.52,159.11,159.44,11001.0,159.11,159.52,159.11,159.44,11001.0
2017-06-12 12:20:00,159.44,159.47,158.91,159.26,13477.0,159.44,159.47,158.91,159.26,13477.0
2017-06-12 12:30:00,159.18,159.38,159.08,159.38,9859.0,159.18,159.38,159.08,159.38,9859.0
2017-06-12 12:40:00,159.42,159.52,159.04,159.04,12113.0,159.42,159.52,159.04,159.04,12113.0
2017-06-12 12:50:00,159.01,159.15,158.68,158.68,15784.0,159.01,159.15,158.68,158.68,15784.0
2017-06-12 13:00:00,158.74,159.06,158.66,158.98,10275.0,158.74,159.06,158.66,158.98,10275.0
2017-06-12 13:10:00,158.91,159.06,158.8,158.94,10900.0,158.91,159.06,158.8,158.94,10900.0
2017-06-12 13:20:00,159.0,159.2,158.66,158.92,17500.0,159.0,159.2,158.66,158.92,17500.0
2017-06-12 13:30:00,158.99,159.15,158.71,158.8,22198.0,158.99,159.15,158.71,158.8,22198.0
2017-06-12 13:40:00,158.81,159.17,158.71,158.83,10640.0,158.81,159.17,158.71,158.83,10640.0
2017-06-12 13:50:00,158.78,158.99,158.46,158.57,10623.0,158.78,158.99,158.46,158.57,10623.0
2017-06-12 14:00:00,158.43,158.6,158.29,158.42,19805.0,158.43,158.6,158.29,158.42,19805.0
2017-06-12 14:10:00,158.44,158.63,158.2,158.52,14994.0,158.44,158.63,158.2,158.52,14994.0
2017-06-12 14:20:00,158.49,158.88,158.48,158.8,12706.0,158.49,158.88,158.48,158.8,12706.0
2017-06-12 14:30:00,158.77,158.95,158.75,158.81,15775.0,158.77,158.95,158.75,158.81,15775.0
2017-06-12 14:40:00,158.81,158.97,158.54,158.54,20516.0,158.81,158.97,158.54,158.54,20516.0
2017-06-12 14:50:00,158.61,158.85,158.53,158.71,21583.0,158.61,158.85,158.53,158.71,21583.0
2017-06-12 15:00:00,158.71,158.78,158.5,158.75,15748.0,158.71,158.78,158.5,158.75,15748.0
2017-06-12 15:10:00,158.68,158.68,158.2,158.32,17210.0,158.68,158.68,158.2,158.32,17210.0
2017-06-12 15:20:00,158.38,158.44,157.86,158.35,32648.0,158.38,158.44,157.86,158.35,32648.0
2017-06-12 15:30:00,158.32,158.39,158.01,158.02,39415.0,158.32,158.39,158.01,158.02,39415.0
2017-06-12 15:40:00,158.02,158.36,157.77,158.24,63641.0,158.02,158.36,157.77,158.24,63641.0
2017-06-12 15:50:00,158.28,158.6,158.14,158.18,102262.0,158.28,158.6,158.14,158.18,102262.0
2017-06-13 09:30:00,159.35,160.62,159.35,159.95,28316.0,159.35,160.62,159.35,159.95,28316.0
2017-06-13 09:40:00,160.18,160.66,159.8,160.61,20665.0,160.18,160.66,159.8,160.61,20665.0
2017-06-13 09:50:00,160.51,160.75,158.66,158.99,22731.0,160.51,160.75,158.66,158.99,22731.0
2017-06-13 10:00:00,159.33,159.96,158.9,158.93,21999.0,159.33,159.96,158.9,158.93,21999.0
2017-06-13 10:10:00,158.95,159.3,158.24,158.77,13582.0,158.95,159.3,158.24,158.77,13582.0
2017-06-13 10:20:00,158.94,159.26,158.85,159.24,10013.0,158.94,159.26,158.85,159.24,10013.0
2017-06-13 10:30:00,159.28,159.52,158.71,158.81,14274.0,159.28,159.52,158.71,158.81,14274.0
2017-06-13 10:40:00,158.73,159.2,158.73,158.98,9530.0,158.73,159.2,158.73,158.98,9530.0
2017-06-13 10:50:00,158.93,158.95,158.22,158.69,25801.0,158.93,158.95,158.22,158.69,25801.0
2017-06-13 11:00:00,158.68,159.43,158.68,159.16,10725.0,158.68,159.43,158.68,159.16,10725.0
2017-06-13 11:10:00,159.07,159.4,158.88,159.26,10680.0,159.07,159.4,158.88,159.26,10680.0
2017-06-13 11:20:00,159.28,159.46,158.89,158.9,9701.0,159.28,159.46,158.89,158.9,9701.0
2017-06-13 11:30:00,158.97,159.43,158.9,159.0,10513.0,158.97,159.43,158.9,159.0,10513.0
2017-06-13 11:40:00,159.03,159.43,158.97,159.35,9887.0,159.03,159.43,158.97,159.35,9887.0
2017-06-13 11:50:00,159.29,159.82,159.08,159.61,9575.0,159.29,159.82,159.08,159.61,9575.0
2017-06-13 12:00:00,159.61,160.18,159.4,159.86,13651.0,159.61,160.18,159.4,159.86,13651.0
2017-06-13 12:10:00,159.81,160.07,159.79,159.92,24283.0,159.81,160.07,159.79,159.92,24283.0
2017-06-13 12:20:00,159.94,159.99,159.17,159.17,9486.0,159.94,159.99,159.17,159.17,9486.0
2017-06-13 12:30:00,159.27,159.64,159.19,159.61,34951.0,159.27,159.64,159.19,159.61,34951.0
2017-06-13 12:40:00,159.63,159.96,159.49,159.78,26841.0,159.63,159.96,159.49,159.78,26841.0
2017-06-13 12:50:00,159.83,159.95,159.63,159.77,21750.0,159.83,159.95,159.63,159.77,21750.0
2017-06-13 13:00:00,159.78,159.78,159.16,159.62,26556.0,159.78,159.78,159.16,159.62,26556.0
2017-06-13 13:10:00,159.57,159.89,159.53,159.87,10878.0,159.57,159.89,159.53,159.87,10878.0
2017-06-13 13:20:00,159.91,159.99,159.57,159.76,27810.0,159.91,159.99,159.57,159.76,27810.0
2017-06-13 13:30:00,159.77,160.08,159.65,159.97,22133.0,159.77,160.08,159.65,159.97,22133.0
2017-06-13 13:40:00,159.87,159.87,159.22,159.48,14750.0,159.87,159.87,159.22,159.48,14750.0
2017-06-13 13:50:00,159.46,160.01,159.46,159.9,16467.0,159.46,160.01,159.46,159.9,16467.0
2017-06-13 14:00:00,159.96,160.36,159.62,160.36,9607.0,159.96,160.36,159.62,160.36,9607.0
2017-06-13 14:10:00,160.42,160.75,160.2,160.69,14310.0,160.42,160.75,160.2,160.69,14310.0
2017-06-13 14:20:00,160.65,160.94,160.46,160.9,8334.0,160.65,160.94,160.46,160.9,8334.0
2017-06-13 14:30:00,160.9,161.35,160.8,160.85,21218.0,160.9,161.35,160.8,160.85,21218.0
2017-06-13 14:40:00,160.73,161.03,160.48,161.03,14387.0,160.73,161.03,160.48,161.03,14387.0
2017-06-13 14:50:00,161.11,161.17,160.85,161.08,11122.0,161.11,161.17,160.85,161.08,11122.0
2017-06-13 15:00:00,161.08,161.17,160.91,160.98,10860.0,161.08,161.17,160.91,160.98,10860.0
2017-06-13 15:10:00,161.02,161.23,160.82,161.03,17140.0,161.02,161.23,160.82,161.03,17140.0
2017-06-13 15:20:00,161.06,161.52,161.03,161.52,18214.0,161.06,161.52,161.03,161.52,18214.0
2017-06-13 15:30:00,161.57,161.61,161.2,161.61,19521.0,161.57,161.61,161.2,161.61,19521.0
2017-06-13 15:40:00,161.62,161.63,161.13,161.26,28309.0,161.62,161.63,161.13,161.26,28309.0
2017-06-13 15:50:00,161.41,161.52,161.03,161.29,56948.0,161.41,161.52,161.03,161.29,56948.0
2017-06-14 09:30:00,162.31,163.09,162.22,162.57,18081.0,162.31,163.09,162.22,162.57,18081.0
2017-06-14 09:40:00,162.41,163.73,162.15,163.68,9893.0,162.41,163.73,162.15,163.68,9893.0
2017-06-14 09:50:00,163.67,164.26,163.67,164.01,28709.0,163.67,164.26,163.67,164.01,28709.0
2017-06-14 10:00:00,164.0,164.26,163.39,163.39,27242.0,164.0,164.26,163.39,163.39,27242.0
2017-06-14 10:10:00,163.35,163.43,162.45,162.68,4363.0,163.35,163.43,162.45,162.68,4363.0
2017-06-14 10:20:00,162.56,162.61,161.97,162.0,13677.0,162.56,162.61,161.97,162.0,13677.0
2017-06-14 10:30:00,161.87,162.5,161.78,162.3,11317.0,161.87,162.5,161.78,162.3,11317.0
2017-06-14 10:40:00,162.34,162.94,162.34,162.75,5771.0,162.34,162.94,162.34,162.75,5771.0
2017-06-14 10:50:00,162.67,162.79,161.85,162.13,15600.0,162.67,162.79,161.85,162.13,15600.0
2017-06-14 11:00:00,162.17,162.5,162.06,162.24,7264.0,162.17,162.5,162.06,162.24,7264.0
2017-06-14 11:10:00,162.34,162.47,162.23,162.47,3200.0,162.34,162.47,162.23,162.47,3200.0
2017-06-14 11:20:00,162.52,162.75,162.44,162.75,7350.0,162.52,162.75,162.44,162.75,7350.0
2017-06-14 11:30:00,162.61,162.85,162.55,162.55,6444.0,162.61,162.85,162.55,162.55,6444.0
2017-06-14 11:40:00,162.5,162.7,162.42,162.7,3601.0,162.5,162.7,162.42,162.7,3601.0
2017-06-14 11:50:00,162.58,163.11,162.58,163.06,2875.0,162.58,163.11,162.58,163.06,2875.0
2017-06-14 12:00:00,163.17,163.39,162.73,162.8,11501.0,163.17,163.39,162.73,162.8,11501.0
2017-06-14 12:10:00,162.7,162.7,162.26,162.26,6275.0,162.7,162.7,162.26,162.26,6275.0
2017-06-14 12:20:00,162.33,162.83,162.33,162.65,9169.0,162.33,162.83,162.33,162.65,9169.0
2017-06-14 12:30:00,162.61,162.77,162.41,162.48,13006.0,162.61,162.77,162.41,162.48,13006.0
2017-06-14 12:40:00,162.5,162.64,162.35,162.58,5300.0,162.5,162.64,162.35,162.58,5300.0
2017-06-14 12:50:00,162.63,162.66,162.26,162.26,15014.0,162.63,162.66,162.26,162.26,15014.0
2017-06-14 13:00:00,162.26,162.56,162.14,162.32,6919.0,162.26,162.56,162.14,162.32,6919.0
2017-06-14 13:10:00,162.31,162.31,162.1,162.26,5626.0,162.31,162.31,162.1,162.26,5626.0
2017-06-14 13:20:00,162.26,162.41,162.15,162.41,6706.0,162.26,162.41,162.15,162.41,6706.0
2017-06-14 13:30:00,162.31,162.46,162.21,162.31,5300.0,162.31,162.46,162.21,162.31,5300.0
2017-06-14 13:40:00,162.36,162.41,162.09,162.09,3640.0,162.36,162.41,162.09,162.09,3640.0
2017-06-14 13:50:00,162.14,162.29,161.9,161.96,12373.0,162.14,162.29,161.9,161.96,12373.0
2017-06-14 14:00:00,162.08,162.75,162.03,162.51,9050.0,162.08,162.75,162.03,162.51,9050.0
2017-06-14 14:10:00,162.53,162.73,161.87,162.08,7495.0,162.53,162.73,161.87,162.08,7495.0
2017-06-14 14:20:00,162.01,162.18,161.7,162.06,7100.0,162.01,162.18,161.7,162.06,7100.0
2017-06-14 14:30:00,162.13,162.17,161.54,161.72,9069.0,162.13,162.17,161.54,161.72,9069.0
2017-06-14 14:40:00,161.76,161.79,160.9,161.06,11450.0,161.76,161.79,160.9,161.06,11450.0
2017-06-14 14:50:00,161.13,161.56,161.0,161.03,5499.0,161.13,161.56,161.0,161.03,5499.0
2017-06-14 15:00:00,161.04,161.45,160.89,160.89,14487.0,161.04,161.45,160.89,160.89,14487.0
2017-06-14 15:10:00,160.75,160.77,160.25,160.38,18382.0,160.75,160.77,160.25,160.38,18382.0
2017-06-14 15:20:00,160.38,160.98,160.32,160.67,12157.0,160.38,160.98,160.32,160.67,12157.0
2017-06-14 15:30:00,160.64,160.69,160.27,160.69,23837.0,160.64,160.69,160.27,160.69,23837.0
2017-06-14 15:40:00,160.69,160.69,160.34,160.66,21243.0,160.69,160.69,160.34,160.66,21243.0
2017-06-14 15:50:00,160.87,160.92,160.44,160.62,48766.0,160.87,160.92,160.44,160.62,48766.0
2017-06-15 09:30:00,159.77,159.77,157.87,159.61,12214.0,159.77,159.77,157.87,159.61,12214.0
2017-06-15 09:40:00,159.61,159.92,158.55,158.55,14683.0,159.61,159.92,158.55,158.55,14683.0
2017-06-15 09:50:00,158.59,159.1,158.58,159.08,11437.0,158.59,159.1,158.58,159.08,11437.0
2017-06-15 10:00:00,159.08,159.18,158.37,158.57,11100.0,159.08,159.18,158.37,158.57,11100.0
2017-06-15 10:10:00,158.58,158.72,158.29,158.72,9087.0,158.58,158.72,158.29,158.72,9087.0
2017-06-15 10:20:00,158.64,158.66,158.17,158.64,11008.0,158.64,158.66,158.17,158.64,11008.0
2017-06-15 10:30:00,158.71,159.4,158.71,159.26,27004.0,158.71,159.4,158.71,159.26,27004.0
2017-06-15 10:40:00,159.3,159.4,158.79,159.0,20119.0,159.3,159.4,158.79,159.0,20119.0
2017-06-15 10:50:00,159.0,159.26,158.67,159.17,19955.0,159.0,159.26,158.67,159.17,19955.0
2017-06-15 11:00:00,159.18,159.29,158.91,159.0,6948.0,159.18,159.29,158.91,159.0,6948.0
2017-06-15 11:10:00,158.98,159.3,158.97,159.03,43435.0,158.98,159.3,158.97,159.03,43435.0
2017-06-15 11:20:00,159.09,159.81,159.05,159.81,19661.0,159.09,159.81,159.05,159.81,19661.0
2017-06-15 11:30:00,159.66,160.05,159.65,159.85,7317.0,159.66,160.05,159.65,159.85,7317.0
2017-06-15 11:40:00,159.75,159.93,159.57,159.68,7401.0,159.75,159.93,159.57,159.68,7401.0
2017-06-15 11:50:00,159.75,159.91,159.71,159.91,2444.0,159.75,159.91,159.71,159.91,2444.0
2017-06-15 12:00:00,159.92,160.12,159.85,159.86,6250.0,159.92,160.12,159.85,159.86,6250.0
2017-06-15 12:10:00,159.68,160.07,159.63,159.97,3800.0,159.68,160.07,159.63,159.97,3800.0
2017-06-15 12:20:00,159.91,160.08,159.89,160.03,4679.0,159.91,160.08,159.89,160.03,4679.0
2017-06-15 12:30:00,160.04,160.1,159.93,160.04,4916.0,160.04,160.1,159.93,160.04,4916.0
2017-06-15 12:40:00,160.03,160.12,159.78,159.81,8246.0,160.03,160.12,159.78,159.81,8246.0
2017-06-15 12:50:00,159.77,160.11,159.77,159.94,8789.0,159.77,160.11,159.77,159.94,8789.0
2017-06-15 13:00:00,160.0,160.08,159.71,159.71,7650.0,160.0,160.08,159.71,159.71,7650.0
2017-06-15 13:10:00,159.9,160.07,159.82,160.0,18305.0,159.9,160.07,159.82,160.0,18305.0
2017-06-15 13:20:00,160.02,160.07,159.92,159.95,11485.0,160.02,160.07,159.92,159.95,11485.0
2017-06-15 13:30:00,159.93,160.07,159.92,160.0,21952.0,159.93,160.07,159.92,160.0,21952.0
2017-06-15 13:40:00,160.0,160.17,159.63,159.95,42854.0,160.0,160.17,159.63,159.95,42854.0
2017-06-15 13:50:00,159.86,160.03,159.77,159.96,7835.0,159.86,160.03,159.77,159.96,7835.0
2017-06-15 14:00:00,159.91,159.99,159.83,159.99,5775.0,159.91,159.99,159.83,159.99,5775.0
2017-06-15 14:10:00,159.95,160.3,159.93,160.28,13322.0,159.95,160.3,159.93,160.28,13322.0
2017-06-15 14:20:00,160.26,160.89,160.26,160.6,11659.0,160.26,160.89,160.26,160.6,11659.0
2017-06-15 14:30:00,160.64,160.7,160.39,160.39,5200.0,160.64,160.7,160.39,160.39,5200.0
2017-06-15 14:40:00,160.46,160.63,160.27,160.57,10313.0,160.46,160.63,160.27,160.57,10313.0
2017-06-15 14:50:00,160.56,160.81,160.48,160.61,7305.0,160.56,160.81,160.48,160.61,7305.0
2017-06-15 15:00:00,160.71,160.99,160.6,160.81,16829.0,160.71,160.99,160.6,160.81,16829.0
2017-06-15 15:10:00,160.82,160.82,160.42,160.45,16803.0,160.82,160.82,160.42,160.45,16803.0
2017-06-15 15:20:00,160.51,160.68,160.29,160.4,18838.0,160.51,160.68,160.29,160.4,18838.0
2017-06-15 15:30:00,160.4,160.52,160.31,160.32,12305.0,160.4,160.52,160.31,160.32,12305.0
2017-06-15 15:40:00,160.35,160.54,160.35,160.5,18809.0,160.35,160.54,160.35,160.5,18809.0
2017-06-15 15:50:00,160.56,160.8,160.47,160.57,70219.0,160.56,160.8,160.47,160.57,70219.0
2017-06-16 09:30:00,160.01,161.39,159.51,161.39,151803.0,160.01,161.39,159.51,161.39,151803.0
2017-06-16 09:40:00,161.31,161.73,160.49,161.13,5772.0,161.31,161.73,160.49,161.13,5772.0
2017-06-16 09:50:00,161.43,162.75,161.41,162.3,19166.0,161.43,162.75,161.41,162.3,19166.0
2017-06-16 10:00:00,161.95,162.27,161.59,162.22,9155.0,161.95,162.27,161.59,162.22,9155.0
2017-06-16 10:10:00,162.24,162.24,161.26,161.63,16709.0,162.24,162.24,161.26,161.63,16709.0
2017-06-16 10:20:00,161.45,161.68,161.18,161.41,9643.0,161.45,161.68,161.18,161.41,9643.0
2017-06-16 10:30:00,161.72,161.86,161.35,161.44,16768.0,161.72,161.86,161.35,161.44,16768.0
2017-06-16 10:40:00,161.52,161.9,161.45,161.45,14986.0,161.52,161.9,161.45,161.45,14986.0
2017-06-16 10:50:00,161.46,161.46,160.43,160.99,23794.0,161.46,161.46,160.43,160.99,23794.0
2017-06-16 11:00:00,160.99,161.3,160.66,160.84,19269.0,160.99,161.3,160.66,160.84,19269.0
2017-06-16 11:10:00,160.87,160.91,160.3,160.65,160421.0,160.87,160.91,160.3,160.65,160421.0
2017-06-16 11:20:00,160.53,160.79,160.4,160.78,12000.0,160.53,160.79,160.4,160.78,12000.0
2017-06-16 11:30:00,160.8,160.9,160.31,160.6,10723.0,160.8,160.9,160.31,160.6,10723.0
2017-06-16 11:40:00,160.78,160.93,160.58,160.62,6516.0,160.78,160.93,160.58,160.62,6516.0
2017-06-16 11:50:00,160.58,160.77,160.52,160.65,5281.0,160.58,160.77,160.52,160.65,5281.0
2017-06-16 12:00:00,160.74,161.35,160.74,161.29,14402.0,160.74,161.35,160.74,161.29,14402.0
2017-06-16 12:10:00,161.33,161.33,161.07,161.21,9109.0,161.33,161.33,161.07,161.21,9109.0
2017-06-16 12:20:00,161.2,161.21,160.97,161.15,15297.0,161.2,161.21,160.97,161.15,15297.0
2017-06-16 12:30:00,161.14,161.14,160.87,160.9,16321.0,161.14,161.14,160.87,160.9,16321.0
2017-06-16 12:40:00,160.83,160.91,160.57,160.75,13484.0,160.83,160.91,160.57,160.75,13484.0
2017-06-16 12:50:00,160.78,160.88,160.53,160.61,12519.0,160.78,160.88,160.53,160.61,12519.0
2017-06-16 13:00:00,160.53,160.98,160.53,160.94,6700.0,160.53,160.98,160.53,160.94,6700.0
2017-06-16 13:10:00,160.94,160.94,160.63,160.74,5700.0,160.94,160.94,160.63,160.74,5700.0
2017-06-16 13:20:00,160.78,161.03,160.78,160.99,4852.0,160.78,161.03,160.78,160.99,4852.0
2017-06-16 13:30:00,161.0,161.07,160.85,161.06,6546.0,161.0,161.07,160.85,161.06,6546.0
2017-06-16 13:40:00,161.09,161.1,160.9,160.95,12519.0,161.09,161.1,160.9,160.95,12519.0
2017-06-16 13:50:00,160.96,161.28,160.69,161.25,12700.0,160.96,161.28,160.69,161.25,12700.0
2017-06-16 14:00:00,161.27,161.27,160.93,160.94,6864.0,161.27,161.27,160.93,160.94,6864.0
2017-06-16 14:10:00,160.94,161.18,160.74,161.15,11028.0,160.94,161.18,160.74,161.15,11028.0
2017-06-16 14:20:00,161.12,161.12,160.81,160.97,13991.0,161.12,161.12,160.81,160.97,13991.0
2017-06-16 14:30:00,160.97,161.08,160.67,160.75,8956.0,160.97,161.08,160.67,160.75,8956.0
2017-06-16 14:40:00,160.78,160.91,160.64,160.88,7135.0,160.78,160.91,160.64,160.88,7135.0
2017-06-16 14:50:00,160.88,160.93,160.65,160.93,7300.0,160.88,160.93,160.65,160.93,7300.0
2017-06-16 15:00:00,160.96,161.05,160.76,160.81,13300.0,160.96,161.05,160.76,160.81,13300.0
2017-06-16 15:10:00,160.81,160.84,160.52,160.77,8910.0,160.81,160.84,160.52,160.77,8910.0
2017-06-16 15:20:00,160.77,160.87,160.35,160.6,11338.0,160.77,160.87,160.35,160.6,11338.0
2017-06-16 15:30:00,160.61,160.66,160.35,160.59,9718.0,160.61,160.66,160.35,160.59,9718.0
2017-06-16 15:40:00,160.6,160.83,160.44,160.6,12838.0,160.6,160.83,160.44,160.6,12838.0
2017-06-16 15:50:00,160.56,160.76,160.39,160.71,31369.0,160.56,160.76,160.39,160.71,31369.0
2017-06-19 09:30:00,161.4,162.56,161.19,162.41,17400.0,161.4,162.56,161.19,162.41,17400.0
2017-06-19 09:40:00,162.45,162.8,162.31,162.47,9838.0,162.45,162.8,162.31,162.47,9838.0
2017-06-19 09:50:00,162.52,162.7,162.12,162.45,11152.0,162.52,162.7,162.12,162.45,11152.0
2017-06-19 10:00:00,162.56,163.26,162.56,162.61,15191.0,162.56,163.26,162.56,162.61,15191.0
2017-06-19 10:10:00,162.46,163.0,162.45,162.72,13689.0,162.46,163.0,162.45,162.72,13689.0
2017-06-19 10:20:00,162.79,162.97,162.38,162.5,13431.0,162.79,162.97,162.38,162.5,13431.0
2017-06-19 10:30:00,162.52,162.69,162.29,162.36,12691.0,162.52,162.69,162.29,162.36,12691.0
2017-06-19 10:40:00,162.33,162.55,162.17,162.47,21228.0,162.33,162.55,162.17,162.47,21228.0
2017-06-19 10:50:00,162.45,162.6,162.23,162.49,16059.0,162.45,162.6,162.23,162.49,16059.0
2017-06-19 11:00:00,162.46,162.83,162.39,162.83,5574.0,162.46,162.83,162.39,162.83,5574.0
2017-06-19 11:10:00,162.89,163.56,162.87,163.5,14679.0,162.89,163.56,162.87,163.5,14679.0
2017-06-19 11:20:00,163.52,163.52,163.12,163.33,8180.0,163.52,163.52,163.12,163.33,8180.0
2017-06-19 11:30:00,163.38,163.48,163.26,163.33,6241.0,163.38,163.48,163.26,163.33,6241.0
2017-06-19 11:40:00,163.32,163.36,163.18,163.33,12020.0,163.32,163.36,163.18,163.33,12020.0
2017-06-19 11:50:00,163.24,163.4,163.16,163.25,7050.0,163.24,163.4,163.16,163.25,7050.0
2017-06-19 12:00:00,163.35,163.44,163.3,163.44,3782.0,163.35,163.44,163.3,163.44,3782.0
2017-06-19 12:10:00,163.43,163.63,163.33,163.63,8497.0,163.43,163.63,163.33,163.63,8497.0
2017-06-19 12:20:00,163.73,163.75,163.57,163.65,9402.0,163.73,163.75,163.57,163.65,9402.0
2017-06-19 12:30:00,163.68,163.68,163.41,163.46,3935.0,163.68,163.68,163.41,163.46,3935.0
2017-06-19 12:40:00,163.44,163.68,163.38,163.62,3804.0,163.44,163.68,163.38,163.62,3804.0
2017-06-19 12:50:00,163.67,163.67,163.21,163.37,7419.0,163.67,163.67,163.21,163.37,7419.0
2017-06-19 13:00:00,163.46,163.48,163.28,163.41,12976.0,163.46,163.48,163.28,163.41,12976.0
2017-06-19 13:10:00,163.48,163.59,163.45,163.59,4800.0,163.48,163.59,163.45,163.59,4800.0
2017-06-19 13:20:00,163.56,163.72,163.47,163.59,4741.0,163.56,163.72,163.47,163.59,4741.0
2017-06-19 13:30:00,163.55,163.9,163.54,163.81,6667.0,163.55,163.9,163.54,163.81,6667.0
2017-06-19 13:40:00,163.86,163.97,163.57,163.7,5090.0,163.86,163.97,163.57,163.7,5090.0
2017-06-19 13:50:00,163.72,163.96,163.58,163.96,3900.0,163.72,163.96,163.58,163.96,3900.0
2017-06-19 14:00:00,163.85,163.93,163.65,163.83,10000.0,163.85,163.93,163.65,163.83,10000.0
2017-06-19 14:10:00,163.95,164.15,163.82,164.05,5765.0,163.95,164.15,163.82,164.05,5765.0
2017-06-19 14:20:00,164.19,164.27,163.99,164.24,5300.0,164.19,164.27,163.99,164.24,5300.0
2017-06-19 14:30:00,164.24,164.28,163.75,163.78,7366.0,164.24,164.28,163.75,163.78,7366.0
2017-06-19 14:40:00,163.86,164.01,163.75,163.86,7084.0,163.86,164.01,163.75,163.86,7084.0
2017-06-19 14:50:00,163.85,163.96,163.69,163.96,11246.0,163.85,163.96,163.69,163.96,11246.0
2017-06-19 15:00:00,163.93,164.24,163.86,164.19,8231.0,163.93,164.24,163.86,164.19,8231.0
2017-06-19 15:10:00,164.18,164.39,164.08,164.39,11211.0,164.18,164.39,164.08,164.39,11211.0
2017-06-19 15:20:00,164.37,164.45,164.15,164.32,10664.0,164.37,164.45,164.15,164.32,10664.0
2017-06-19 15:30:00,164.36,164.42,164.14,164.3,22227.0,164.36,164.42,164.14,164.3,22227.0
2017-06-19 15:40:00,164.34,164.43,164.3,164.35,14128.0,164.34,164.43,164.3,164.35,14128.0
2017-06-19 15:50:00,164.35,164.62,164.27,164.37,42553.0,164.35,164.62,164.27,164.37,42553.0
2017-06-20 09:30:00,163.9,166.24,163.84,166.21,17940.0,163.9,166.24,163.84,166.21,17940.0
2017-06-20 09:40:00,166.19,166.59,165.87,166.44,19000.0,166.19,166.59,165.87,166.44,19000.0
2017-06-20 09:50:00,166.24,166.71,166.21,166.35,10925.0,166.24,166.71,166.21,166.35,10925.0
2017-06-20 10:00:00,166.62,166.78,165.68,165.68,13371.0,166.62,166.78,165.68,165.68,13371.0
2017-06-20 10:10:00,165.56,166.39,165.56,166.31,7331.0,165.56,166.39,165.56,166.31,7331.0
2017-06-20 10:20:00,166.4,166.75,166.32,166.32,10205.0,166.4,166.75,166.32,166.32,10205.0
2017-06-20 10:30:00,166.11,166.4,165.73,166.11,8784.0,166.11,166.4,165.73,166.11,8784.0
2017-06-20 10:40:00,166.21,166.51,166.05,166.41,5480.0,166.21,166.51,166.05,166.41,5480.0
2017-06-20 10:50:00,166.29,166.64,166.1,166.64,40696.0,166.29,166.64,166.1,166.64,40696.0
2017-06-20 11:00:00,166.67,166.68,166.03,166.11,9496.0,166.67,166.68,166.03,166.11,9496.0
2017-06-20 11:10:00,166.09,166.5,165.84,166.37,7970.0,166.09,166.5,165.84,166.37,7970.0
2017-06-20 11:20:00,166.37,166.49,165.77,165.77,4537.0,166.37,166.49,165.77,165.77,4537.0
2017-06-20 11:30:00,165.76,166.2,165.63,166.16,8980.0,165.76,166.2,165.63,166.16,8980.0
2017-06-20 11:40:00,166.2,166.51,166.13,166.36,6211.0,166.2,166.51,166.13,166.36,6211.0
2017-06-20 11:50:00,166.34,166.58,166.31,166.48,7299.0,166.34,166.58,166.31,166.48,7299.0
2017-06-20 12:00:00,166.54,166.6,166.12,166.42,13730.0,166.54,166.6,166.12,166.42,13730.0
2017-06-20 12:10:00,166.34,166.75,166.13,166.57,16301.0,166.34,166.75,166.13,166.57,16301.0
2017-06-20 12:20:00,166.63,166.79,166.35,166.58,8582.0,166.63,166.79,166.35,166.58,8582.0
2017-06-20 12:30:00,166.37,166.83,166.37,166.66,11195.0,166.37,166.83,166.37,166.66,11195.0
2017-06-20 12:40:00,166.59,166.81,166.5,166.53,7895.0,166.59,166.81,166.5,166.53,7895.0
2017-06-20 12:50:00,166.6,166.91,166.58,166.86,10471.0,166.6,166.91,166.58,166.86,10471.0
2017-06-20 13:00:00,166.85,166.85,166.2,166.49,8176.0,166.85,166.85,166.2,166.49,8176.0
2017-06-20 13:10:00,166.43,166.59,166.41,166.41,6194.0,166.43,166.59,166.41,166.41,6194.0
2017-06-20 13:20:00,166.49,166.71,166.45,166.49,16034.0,166.49,166.71,166.45,166.49,16034.0
2017-06-20 13:30:00,166.48,166.78,166.4,166.69,11126.0,166.48,166.78,166.4,166.69,11126.0
2017-06-20 13:40:00,166.73,166.8,166.47,166.55,7267.0,166.73,166.8,166.47,166.55,7267.0
2017-06-20 13:50:00,166.57,167.08,166.57,167.08,5425.0,166.57,167.08,166.57,167.08,5425.0
2017-06-20 14:00:00,167.07,167.29,167.07,167.22,6344.0,167.07,167.29,167.07,167.22,6344.0
2017-06-20 14:10:00,167.16,167.26,166.94,167.04,16091.0,167.16,167.26,166.94,167.04,16091.0
2017-06-20 14:20:00,167.03,167.04,166.83,166.84,12521.0,167.03,167.04,166.83,166.84,12521.0
2017-06-20 14:30:00,166.81,166.95,166.75,166.83,10248.0,166.81,166.95,166.75,166.83,10248.0
2017-06-20 14:40:00,166.84,166.95,166.77,166.83,12800.0,166.84,166.95,166.77,166.83,12800.0
2017-06-20 14:50:00,166.88,166.88,166.59,166.63,14579.0,166.88,166.88,166.59,166.63,14579.0
2017-06-20 15:00:00,166.69,166.75,166.46,166.5,9086.0,166.69,166.75,166.46,166.5,9086.0
2017-06-20 15:10:00,166.53,166.73,166.49,166.56,25563.0,166.53,166.73,166.49,166.56,25563.0
2017-06-20 15:20:00,166.49,166.54,166.31,166.46,18315.0,166.49,166.54,166.31,166.46,18315.0
2017-06-20 15:30:00,166.49,166.49,165.9,166.03,16198.0,166.49,166.49,165.9,166.03,16198.0
2017-06-20 15:40:00,166.06,166.17,165.79,165.81,12351.0,166.06,166.17,165.79,165.81,12351.0
2017-06-20 15:50:00,165.84,166.07,165.78,166.01,37026.0,165.84,166.07,165.78,166.01,37026.0
2017-06-21 09:30:00,166.02,167.0,166.02,166.85,5317.0,166.02,167.0,166.02,166.85,5317.0
2017-06-21 09:40:00,166.95,166.97,166.46,166.83,4036.0,166.95,166.97,166.46,166.83,4036.0
2017-06-21 09:50:00,166.71,166.86,166.2,166.72,7565.0,166.71,166.86,166.2,166.72,7565.0
2017-06-21 10:00:00,166.81,166.91,166.66,166.79,16028.0,166.81,166.91,166.66,166.79,16028.0
2017-06-21 10:10:00,166.79,166.89,166.35,166.35,9841.0,166.79,166.89,166.35,166.35,9841.0
2017-06-21 10:20:00,166.47,166.74,166.47,166.52,8058.0,166.47,166.74,166.47,166.52,8058.0
2017-06-21 10:30:00,166.42,166.91,166.25,166.48,10042.0,166.42,166.91,166.25,166.48,10042.0
2017-06-21 10:40:00,166.53,166.97,166.52,166.61,11443.0,166.53,166.97,166.52,166.61,11443.0
2017-06-21 10:50:00,166.68,166.77,166.57,166.77,7022.0,166.68,166.77,166.57,166.77,7022.0
2017-06-21 11:00:00,166.72,166.77,166.21,166.21,6700.0,166.72,166.77,166.21,166.21,6700.0
2017-06-21 11:10:00,166.19,166.32,165.83,166.21,6647.0,166.19,166.32,165.83,166.21,6647.0
2017-06-21 11:20:00,166.25,166.94,166.25,166.91,8589.0,166.25,166.94,166.25,166.91,8589.0
2017-06-21 11:30:00,166.86,166.97,166.69,166.95,5200.0,166.86,166.97,166.69,166.95,5200.0
2017-06-21 11:40:00,166.97,167.0,166.57,166.71,5200.0,166.97,167.0,166.57,166.71,5200.0
2017-06-21 11:50:00,166.66,166.81,166.57,166.78,4716.0,166.66,166.81,166.57,166.78,4716.0
2017-06-21 12:00:00,166.74,166.78,166.47,166.73,5902.0,166.74,166.78,166.47,166.73,5902.0
2017-06-21 12:10:00,166.78,166.85,166.58,166.85,7656.0,166.78,166.85,166.58,166.85,7656.0
2017-06-21 12:20:00,166.81,166.82,166.74,166.77,4580.0,166.81,166.82,166.74,166.77,4580.0
2017-06-21 12:30:00,166.77,166.91,166.64,166.76,9551.0,166.77,166.91,166.64,166.76,9551.0
2017-06-21 12:40:00,166.76,166.79,166.62,166.65,4568.0,166.76,166.79,166.62,166.65,4568.0
2017-06-21 12:50:00,166.72,166.74,166.55,166.55,3102.0,166.72,166.74,166.55,166.55,3102.0
2017-06-21 13:00:00,166.55,166.91,166.52,166.91,7616.0,166.55,166.91,166.52,166.91,7616.0
2017-06-21 13:10:00,166.94,167.08,166.82,167.05,4066.0,166.94,167.08,166.82,167.05,4066.0
2017-06-21 13:20:00,166.99,167.02,166.84,166.89,3920.0,166.99,167.02,166.84,166.89,3920.0
2017-06-21 13:30:00,166.83,166.98,166.62,166.63,6648.0,166.83,166.98,166.62,166.63,6648.0
2017-06-21 13:40:00,166.68,166.73,166.56,166.71,4996.0,166.68,166.73,166.56,166.71,4996.0
2017-06-21 13:50:00,166.67,166.77,166.48,166.56,10997.0,166.67,166.77,166.48,166.56,10997.0
2017-06-21 14:00:00,166.57,166.62,166.22,166.31,6083.0,166.57,166.62,166.22,166.31,6083.0
2017-06-21 14:10:00,166.43,166.63,166.33,166.57,4138.0,166.43,166.63,166.33,166.57,4138.0
2017-06-21 14:20:00,166.58,166.66,166.45,166.45,5100.0,166.58,166.66,166.45,166.45,5100.0
2017-06-21 14:30:00,166.49,166.86,166.24,166.86,9004.0,166.49,166.86,166.24,166.86,9004.0
2017-06-21 14:40:00,166.86,166.94,166.71,166.87,6931.0,166.86,166.94,166.71,166.87,6931.0
2017-06-21 14:50:00,166.91,166.92,166.81,166.83,6610.0,166.91,166.92,166.81,166.83,6610.0
2017-06-21 15:00:00,166.8,166.8,166.57,166.62,6755.0,166.8,166.8,166.57,166.62,6755.0
2017-06-21 15:10:00,166.59,166.59,166.4,166.41,7855.0,166.59,166.59,166.4,166.41,7855.0
2017-06-21 15:20:00,166.44,166.57,166.41,166.44,8350.0,166.44,166.57,166.41,166.44,8350.0
2017-06-21 15:30:00,166.46,166.46,166.06,166.22,7298.0,166.46,166.46,166.06,166.22,7298.0
2017-06-21 15:40:00,166.13,166.54,166.12,166.51,32548.0,166.13,166.54,166.12,166.51,32548.0
2017-06-21 15:50:00,166.52,166.66,166.44,166.62,38829.0,166.52,166.66,166.44,166.62,38829.0
2017-06-22 09:30:00,166.5,167.1,166.0,166.31,11865.0,166.5,167.1,166.0,166.31,11865.0
2017-06-22 09:40:00,166.29,166.77,166.12,166.41,4270.0,166.29,166.77,166.12,166.41,4270.0
2017-06-22 09:50:00,166.43,166.43,165.63,165.72,5533.0,166.43,166.43,165.63,165.72,5533.0
2017-06-22 10:00:00,165.76,166.18,165.44,165.77,4909.0,165.76,166.18,165.44,165.77,4909.0
2017-06-22 10:10:00,165.8,166.07,165.59,165.66,10630.0,165.8,166.07,165.59,165.66,10630.0
2017-06-22 10:20:00,165.66,165.75,165.44,165.71,5900.0,165.66,165.75,165.44,165.71,5900.0
2017-06-22 10:30:00,165.63,166.4,165.58,166.39,7271.0,165.63,166.4,165.58,166.39,7271.0
2017-06-22 10:40:00,166.43,167.0,166.36,166.87,12550.0,166.43,167.0,166.36,166.87,12550.0
2017-06-22 10:50:00,166.84,167.0,166.61,166.68,6689.0,166.84,167.0,166.61,166.68,6689.0
2017-06-22 11:00:00,166.72,167.02,166.69,167.02,7671.0,166.72,167.02,166.69,167.02,7671.0
2017-06-22 11:10:00,167.01,167.53,167.01,167.12,6814.0,167.01,167.53,167.01,167.12,6814.0
2017-06-22 11:20:00,167.0,167.11,166.96,167.03,6975.0,167.0,167.11,166.96,167.03,6975.0
2017-06-22 11:30:00,167.02,167.05,166.9,166.98,4003.0,167.02,167.05,166.9,166.98,4003.0
2017-06-22 11:40:00,166.96,166.97,166.79,166.9,7156.0,166.96,166.97,166.79,166.9,7156.0
2017-06-22 11:50:00,166.84,167.04,166.84,167.01,7171.0,166.84,167.04,166.84,167.01,7171.0
2017-06-22 12:00:00,167.05,167.5,167.05,167.22,4800.0,167.05,167.5,167.05,167.22,4800.0
2017-06-22 12:10:00,167.09,167.15,167.09,167.15,2969.0,167.09,167.15,167.09,167.15,2969.0
2017-06-22 12:20:00,167.16,167.48,167.16,167.41,3267.0,167.16,167.48,167.16,167.41,3267.0
2017-06-22 12:30:00,167.46,167.55,167.38,167.49,3800.0,167.46,167.55,167.38,167.49,3800.0
2017-06-22 12:40:00,167.43,167.7,167.43,167.57,5620.0,167.43,167.7,167.43,167.57,5620.0
2017-06-22 12:50:00,167.65,167.72,167.41,167.52,4229.0,167.65,167.72,167.41,167.52,4229.0
2017-06-22 13:00:00,167.52,167.87,167.51,167.87,3326.0,167.52,167.87,167.51,167.87,3326.0
2017-06-22 13:10:00,167.91,167.98,167.79,167.89,4067.0,167.91,167.98,167.79,167.89,4067.0
2017-06-22 13:20:00,167.76,167.76,167.6,167.64,3457.0,167.76,167.76,167.6,167.64,3457.0
2017-06-22 13:30:00,167.63,167.63,167.24,167.24,4300.0,167.63,167.63,167.24,167.24,4300.0
2017-06-22 13:40:00,167.23,167.35,167.23,167.3,3909.0,167.23,167.35,167.23,167.3,3909.0
2017-06-22 13:50:00,167.34,167.34,167.1,167.1,4366.0,167.34,167.34,167.1,167.1,4366.0
2017-06-22 14:00:00,167.12,167.15,167.03,167.1,6200.0,167.12,167.15,167.03,167.1,6200.0
2017-06-22 14:10:00,167.11,167.17,167.05,167.07,7275.0,167.11,167.17,167.05,167.07,7275.0
2017-06-22 14:20:00,167.11,167.17,166.99,167.11,2280.0,167.11,167.17,166.99,167.11,2280.0
2017-06-22 14:30:00,167.02,167.07,166.81,166.88,4575.0,167.02,167.07,166.81,166.88,4575.0
2017-06-22 14:40:00,166.88,166.92,166.51,166.52,12972.0,166.88,166.92,166.51,166.52,12972.0
2017-06-22 14:50:00,166.53,166.56,166.38,166.51,7685.0,166.53,166.56,166.38,166.51,7685.0
2017-06-22 15:00:00,166.51,166.51,166.31,166.31,8370.0,166.51,166.51,166.31,166.31,8370.0
2017-06-22 15:10:00,166.34,166.55,166.29,166.55,9300.0,166.34,166.55,166.29,166.55,9300.0
2017-06-22 15:20:00,166.55,166.55,166.25,166.26,8743.0,166.55,166.55,166.25,166.26,8743.0
2017-06-22 15:30:00,166.24,166.53,166.17,166.45,15409.0,166.24,166.53,166.17,166.45,15409.0
2017-06-22 15:40:00,166.45,166.49,166.28,166.49,15269.0,166.45,166.49,166.28,166.49,15269.0
2017-06-22 15:50:00,166.5,166.61,166.37,166.5,23319.0,166.5,166.61,166.37,166.5,23319.0
2017-06-23 09:30:00,166.5,168.6,166.5,166.73,10190.0,166.5,168.6,166.5,166.73,10190.0
2017-06-23 09:40:00,166.61,166.67,166.1,166.67,2888.0,166.61,166.67,166.1,166.67,2888.0
2017-06-23 09:50:00,166.89,167.0,166.03,166.03,5609.0,166.89,167.0,166.03,166.03,5609.0
2017-06-23 10:00:00,166.36,166.6,166.06,166.28,6100.0,166.36,166.6,166.06,166.28,6100.0
2017-06-23 10:10:00,166.14,166.41,165.98,166.15,11968.0,166.14,166.41,165.98,166.15,11968.0
2017-06-23 10:20:00,166.23,166.84,166.05,166.84,5090.0,166.23,166.84,166.05,166.84,5090.0
2017-06-23 10:30:00,167.07,167.23,166.97,167.18,89301.0,167.07,167.23,166.97,167.18,89301.0
2017-06-23 10:40:00,167.01,167.25,166.87,167.13,5863.0,167.01,167.25,166.87,167.13,5863.0
2017-06-23 10:50:00,167.15,167.32,166.96,167.27,3132.0,167.15,167.32,166.96,167.27,3132.0
2017-06-23 11:00:00,167.32,167.49,167.11,167.49,3547.0,167.32,167.49,167.11,167.49,3547.0
2017-06-23 11:10:00,167.5,167.52,167.1,167.13,4869.0,167.5,167.52,167.1,167.13,4869.0
2017-06-23 11:20:00,167.17,167.73,167.16,167.54,4415.0,167.17,167.73,167.16,167.54,4415.0
2017-06-23 11:30:00,167.57,168.05,167.51,167.99,5453.0,167.57,168.05,167.51,167.99,5453.0
2017-06-23 11:40:00,168.02,168.03,167.81,167.97,8042.0,168.02,168.03,167.81,167.97,8042.0
2017-06-23 11:50:00,167.93,168.0,167.75,167.87,5270.0,167.93,168.0,167.75,167.87,5270.0
2017-06-23 12:00:00,167.87,167.93,167.81,167.86,5798.0,167.87,167.93,167.81,167.86,5798.0
2017-06-23 12:10:00,167.9,167.9,167.53,167.86,3500.0,167.9,167.9,167.53,167.86,3500.0
2017-06-23 12:20:00,167.85,168.23,167.85,168.07,8682.0,167.85,168.23,167.85,168.07,8682.0
2017-06-23 12:30:00,168.05,168.28,168.01,168.03,75053.0,168.05,168.28,168.01,168.03,75053.0
2017-06-23 12:40:00,168.13,168.29,168.12,168.27,1966.0,168.13,168.29,168.12,168.27,1966.0
2017-06-23 12:50:00,168.29,168.31,167.72,167.84,8074.0,168.29,168.31,167.72,167.84,8074.0
2017-06-23 13:00:00,167.8,167.86,167.76,167.83,3019.0,167.8,167.86,167.76,167.83,3019.0
2017-06-23 13:10:00,167.87,168.03,167.84,167.97,3379.0,167.87,168.03,167.84,167.97,3379.0
2017-06-23 13:20:00,167.92,167.92,167.73,167.78,1100.0,167.92,167.92,167.73,167.78,1100.0
2017-06-23 13:30:00,167.84,167.86,167.71,167.75,3778.0,167.84,167.86,167.71,167.75,3778.0
2017-06-23 13:40:00,167.71,167.8,167.68,167.74,6500.0,167.71,167.8,167.68,167.74,6500.0
2017-06-23 13:50:00,167.77,167.8,167.55,167.75,6351.0,167.77,167.8,167.55,167.75,6351.0
2017-06-23 14:00:00,167.76,167.76,167.15,167.15,6326.0,167.76,167.76,167.15,167.15,6326.0
2017-06-23 14:10:00,167.15,167.32,167.04,167.12,4300.0,167.15,167.32,167.04,167.12,4300.0
2017-06-23 14:20:00,167.04,167.16,166.93,167.04,10275.0,167.04,167.16,166.93,167.04,10275.0
2017-06-23 14:30:00,167.1,167.26,166.95,167.17,7393.0,167.1,167.26,166.95,167.17,7393.0
2017-06-23 14:40:00,167.11,167.47,167.06,167.45,35450.0,167.11,167.47,167.06,167.45,35450.0
2017-06-23 14:50:00,167.47,167.71,167.3,167.3,6530.0,167.47,167.71,167.3,167.3,6530.0
2017-06-23 15:00:00,167.26,167.33,166.96,167.28,6168.0,167.26,167.33,166.96,167.28,6168.0
2017-06-23 15:10:00,167.37,167.5,167.15,167.47,7775.0,167.37,167.5,167.15,167.47,7775.0
2017-06-23 15:20:00,167.52,167.54,167.14,167.26,7331.0,167.52,167.54,167.14,167.26,7331.0
2017-06-23 15:30:00,167.19,167.6,167.19,167.34,7713.0,167.19,167.6,167.19,167.34,7713.0
2017-06-23 15:40:00,167.33,168.0,167.31,167.8,19657.0,167.33,168.0,167.31,167.8,19657.0
2017-06-23 15:50:00,167.8,167.8,167.14,167.35,121158.0,167.8,167.8,167.14,167.35,121158.0
2017-06-26 09:30:00,168.28,168.48,167.77,168.07,11963.0,168.28,168.48,167.77,168.07,11963.0
2017-06-26 09:40:00,167.91,168.63,167.8,168.0,9218.0,167.91,168.63,167.8,168.0,9218.0
2017-06-26 09:50:00,168.22,168.22,167.12,167.12,8404.0,168.22,168.22,167.12,167.12,8404.0
2017-06-26 10:00:00,167.25,167.4,166.88,167.16,13833.0,167.25,167.4,166.88,167.16,13833.0
2017-06-26 10:10:00,167.19,167.44,167.08,167.22,10091.0,167.19,167.44,167.08,167.22,10091.0
2017-06-26 10:20:00,167.16,167.95,167.16,167.78,5700.0,167.16,167.95,167.16,167.78,5700.0
2017-06-26 10:30:00,167.83,167.93,166.88,166.88,8221.0,167.83,167.93,166.88,166.88,8221.0
2017-06-26 10:40:00,166.81,166.82,166.54,166.6,3608.0,166.81,166.82,166.54,166.6,3608.0
2017-06-26 10:50:00,166.58,166.72,166.22,166.48,3844.0,166.58,166.72,166.22,166.48,3844.0
2017-06-26 11:00:00,166.46,166.78,166.0,166.0,4157.0,166.46,166.78,166.0,166.0,4157.0
2017-06-26 11:10:00,166.19,166.95,166.19,166.95,7982.0,166.19,166.95,166.19,166.95,7982.0
2017-06-26 11:20:00,166.86,166.93,166.48,166.74,5200.0,166.86,166.93,166.48,166.74,5200.0
2017-06-26 11:30:00,166.71,166.76,166.44,166.66,3615.0,166.71,166.76,166.44,166.66,3615.0
2017-06-26 11:40:00,166.69,167.02,166.69,166.94,1500.0,166.69,167.02,166.69,166.94,1500.0
2017-06-26 11:50:00,166.99,167.08,166.66,167.0,4365.0,166.99,167.08,166.66,167.0,4365.0
2017-06-26 12:00:00,167.06,167.13,166.91,166.94,6499.0,167.06,167.13,166.91,166.94,6499.0
2017-06-26 12:10:00,167.07,167.13,166.7,166.79,2800.0,167.07,167.13,166.7,166.79,2800.0
2017-06-26 12:20:00,166.88,166.89,166.62,166.64,2121.0,166.88,166.89,166.62,166.64,2121.0
2017-06-26 12:30:00,166.77,167.03,166.77,167.01,4057.0,166.77,167.03,166.77,167.01,4057.0
2017-06-26 12:40:00,167.09,167.18,166.78,166.83,3396.0,167.09,167.18,166.78,166.83,3396.0
2017-06-26 12:50:00,166.87,166.97,166.76,166.91,1900.0,166.87,166.97,166.76,166.91,1900.0
2017-06-26 13:00:00,166.76,166.76,166.32,166.46,5647.0,166.76,166.76,166.32,166.46,5647.0
2017-06-26 13:10:00,166.55,166.55,166.3,166.47,4198.0,166.55,166.55,166.3,166.47,4198.0
2017-06-26 13:20:00,166.46,166.67,166.38,166.55,4207.0,166.46,166.67,166.38,166.55,4207.0
2017-06-26 13:30:00,166.45,166.78,166.42,166.75,2112.0,166.45,166.78,166.42,166.75,2112.0
2017-06-26 13:40:00,166.74,167.0,166.72,166.93,25123.0,166.74,167.0,166.72,166.93,25123.0
2017-06-26 13:50:00,166.95,167.06,166.86,166.86,3209.0,166.95,167.06,166.86,166.86,3209.0
2017-06-26 14:00:00,166.9,166.9,166.53,166.53,5470.0,166.9,166.9,166.53,166.53,5470.0
2017-06-26 14:10:00,166.46,166.46,166.23,166.23,2700.0,166.46,166.46,166.23,166.23,2700.0
2017-06-26 14:20:00,166.31,166.36,166.1,166.29,4465.0,166.31,166.36,166.1,166.29,4465.0
2017-06-26 14:30:00,166.27,166.56,166.11,166.49,8013.0,166.27,166.56,166.11,166.49,8013.0
2017-06-26 14:40:00,166.55,166.77,166.45,166.58,12358.0,166.55,166.77,166.45,166.58,12358.0
2017-06-26 14:50:00,166.58,166.72,166.31,166.33,4297.0,166.58,166.72,166.31,166.33,4297.0
2017-06-26 15:00:00,166.34,166.59,165.96,166.54,8410.0,166.34,166.59,165.96,166.54,8410.0
2017-06-26 15:10:00,166.59,166.59,166.1,166.1,7723.0,166.59,166.59,166.1,166.1,7723.0
2017-06-26 15:20:00,166.1,166.25,166.03,166.18,18209.0,166.1,166.25,166.03,166.18,18209.0
2017-06-26 15:30:00,166.21,166.25,166.01,166.06,11763.0,166.21,166.25,166.01,166.06,11763.0
2017-06-26 15:40:00,166.03,166.03,165.79,165.86,18076.0,166.03,166.03,165.79,165.86,18076.0
2017-06-26 15:50:00,165.96,166.23,165.83,165.91,34097.0,165.96,166.23,165.83,165.91,34097.0
2017-06-27 09:30:00,165.57,165.57,164.46,164.9,9713.0,165.57,165.57,164.46,164.9,9713.0
2017-06-27 09:40:00,164.92,165.24,164.0,164.43,7232.0,164.92,165.24,164.0,164.43,7232.0
2017-06-27 09:50:00,164.16,164.64,163.77,164.64,6434.0,164.16,164.64,163.77,164.64,6434.0
2017-06-27 10:00:00,164.72,165.25,164.55,165.22,5150.0,164.72,165.25,164.55,165.22,5150.0
2017-06-27 10:10:00,165.23,165.27,164.9,165.27,4659.0,165.23,165.27,164.9,165.27,4659.0
2017-06-27 10:20:00,165.17,165.31,164.88,164.96,3400.0,165.17,165.31,164.88,164.96,3400.0
2017-06-27 10:30:00,164.96,165.33,164.9,165.31,4550.0,164.96,165.33,164.9,165.31,4550.0
2017-06-27 10:40:00,165.19,165.79,165.19,165.5,12974.0,165.19,165.79,165.19,165.5,12974.0
2017-06-27 10:50:00,165.61,165.63,165.03,165.15,3431.0,165.61,165.63,165.03,165.15,3431.0
2017-06-27 11:00:00,165.21,165.5,165.13,165.35,6014.0,165.21,165.5,165.13,165.35,6014.0
2017-06-27 11:10:00,165.21,165.55,165.16,165.54,4858.0,165.21,165.55,165.16,165.54,4858.0
2017-06-27 11:20:00,165.47,165.56,165.11,165.2,4200.0,165.47,165.56,165.11,165.2,4200.0
2017-06-27 11:30:00,165.28,165.3,165.15,165.26,1787.0,165.28,165.3,165.15,165.26,1787.0
2017-06-27 11:40:00,165.28,165.37,165.21,165.34,3943.0,165.28,165.37,165.21,165.34,3943.0
2017-06-27 11:50:00,165.26,165.34,164.81,164.83,3496.0,165.26,165.34,164.81,164.83,3496.0
2017-06-27 12:00:00,164.78,164.98,164.66,164.98,13226.0,164.78,164.98,164.66,164.98,13226.0
2017-06-27 12:10:00,164.97,164.97,164.65,164.65,1927.0,164.97,164.97,164.65,164.65,1927.0
2017-06-27 12:20:00,164.69,164.8,164.64,164.73,1700.0,164.69,164.8,164.64,164.73,1700.0
2017-06-27 12:30:00,164.63,164.63,164.04,164.17,4150.0,164.63,164.63,164.04,164.17,4150.0
2017-06-27 12:40:00,164.17,164.48,164.16,164.44,4075.0,164.17,164.48,164.16,164.44,4075.0
2017-06-27 12:50:00,164.3,164.37,164.13,164.13,4500.0,164.3,164.37,164.13,164.13,4500.0
2017-06-27 13:00:00,164.22,164.22,163.68,163.79,3817.0,164.22,164.22,163.68,163.79,3817.0
2017-06-27 13:10:00,163.72,163.86,163.54,163.75,4715.0,163.72,163.86,163.54,163.75,4715.0
2017-06-27 13:20:00,163.69,164.1,163.69,163.9,3845.0,163.69,164.1,163.69,163.9,3845.0
2017-06-27 13:30:00,163.79,163.79,163.17,163.17,7054.0,163.79,163.79,163.17,163.17,7054.0
2017-06-27 13:40:00,163.28,163.46,162.99,163.21,7716.0,163.28,163.46,162.99,163.21,7716.0
2017-06-27 13:50:00,163.04,163.13,162.68,162.68,4199.0,163.04,163.13,162.68,162.68,4199.0
2017-06-27 14:00:00,162.84,163.11,162.76,162.76,7418.0,162.84,163.11,162.76,162.76,7418.0
2017-06-27 14:10:00,162.72,163.04,162.69,163.04,5413.0,162.72,163.04,162.69,163.04,5413.0
2017-06-27 14:20:00,163.09,163.22,162.82,163.14,7058.0,163.09,163.22,162.82,163.14,7058.0
2017-06-27 14:30:00,163.15,163.19,162.9,162.9,5870.0,163.15,163.19,162.9,162.9,5870.0
2017-06-27 14:40:00,162.99,163.05,162.84,162.95,6211.0,162.99,163.05,162.84,162.95,6211.0
2017-06-27 14:50:00,162.95,163.0,162.72,162.83,11779.0,162.95,163.0,162.72,162.83,11779.0
2017-06-27 15:00:00,162.8,163.21,162.77,162.9,5474.0,162.8,163.21,162.77,162.9,5474.0
2017-06-27 15:10:00,162.89,162.95,162.68,162.68,7324.0,162.89,162.95,162.68,162.68,7324.0
2017-06-27 15:20:00,162.8,162.95,162.73,162.8,7794.0,162.8,162.95,162.73,162.8,7794.0
2017-06-27 15:30:00,162.86,163.0,162.7,162.72,10727.0,162.86,163.0,162.7,162.72,10727.0
2017-06-27 15:40:00,162.74,162.88,162.61,162.67,12472.0,162.74,162.88,162.61,162.67,12472.0
2017-06-27 15:50:00,162.65,162.65,162.28,162.45,32076.0,162.65,162.65,162.28,162.45,32076.0
2017-06-28 09:30:00,162.92,163.43,162.44,162.79,7405.0,162.92,163.43,162.44,162.79,7405.0
2017-06-28 09:40:00,162.8,163.56,162.6,163.27,8455.0,162.8,163.56,162.6,163.27,8455.0
2017-06-28 09:50:00,163.06,163.24,162.77,163.24,5743.0,163.06,163.24,162.77,163.24,5743.0
2017-06-28 10:00:00,163.02,163.98,162.99,163.82,7366.0,163.02,163.98,162.99,163.82,7366.0
2017-06-28 10:10:00,163.83,164.31,163.82,164.23,7841.0,163.83,164.31,163.82,164.23,7841.0
2017-06-28 10:20:00,164.23,164.37,163.87,163.99,5640.0,164.23,164.37,163.87,163.99,5640.0
2017-06-28 10:30:00,163.93,164.31,163.88,163.93,19252.0,163.93,164.31,163.88,163.93,19252.0
2017-06-28 10:40:00,164.08,164.6,164.07,164.3,15410.0,164.08,164.6,164.07,164.3,15410.0
2017-06-28 10:50:00,164.32,164.43,164.03,164.18,5650.0,164.32,164.43,164.03,164.18,5650.0
2017-06-28 11:00:00,164.21,164.34,163.93,164.0,14504.0,164.21,164.34,163.93,164.0,14504.0
2017-06-28 11:10:00,164.11,164.18,163.91,164.18,7062.0,164.11,164.18,163.91,164.18,7062.0
2017-06-28 11:20:00,164.21,164.38,164.07,164.18,4700.0,164.21,164.38,164.07,164.18,4700.0
2017-06-28 11:30:00,164.21,164.33,164.07,164.26,4505.0,164.21,164.33,164.07,164.26,4505.0
2017-06-28 11:40:00,164.27,164.32,163.93,164.09,15697.0,164.27,164.32,163.93,164.09,15697.0
2017-06-28 11:50:00,164.13,164.59,164.08,164.49,10173.0,164.13,164.59,164.08,164.49,10173.0
2017-06-28 12:00:00,164.37,164.41,164.15,164.2,3300.0,164.37,164.41,164.15,164.2,3300.0
2017-06-28 12:10:00,164.28,164.4,164.19,164.31,7100.0,164.28,164.4,164.19,164.31,7100.0
2017-06-28 12:20:00,164.32,164.39,164.26,164.26,3004.0,164.32,164.39,164.26,164.26,3004.0
2017-06-28 12:30:00,164.27,164.39,164.19,164.22,5900.0,164.27,164.39,164.19,164.22,5900.0
2017-06-28 12:40:00,164.27,164.29,163.93,163.93,4956.0,164.27,164.29,163.93,163.93,4956.0
2017-06-28 12:50:00,163.85,163.97,163.77,163.91,5251.0,163.85,163.97,163.77,163.91,5251.0
2017-06-28 13:00:00,163.9,163.97,163.71,163.79,6484.0,163.9,163.97,163.71,163.79,6484.0
2017-06-28 13:10:00,163.77,163.84,163.64,163.66,11385.0,163.77,163.84,163.64,163.66,11385.0
2017-06-28 13:20:00,163.7,163.95,163.61,163.95,6790.0,163.7,163.95,163.61,163.95,6790.0
2017-06-28 13:30:00,163.95,164.12,163.88,164.09,5617.0,163.95,164.12,163.88,164.09,5617.0
2017-06-28 13:40:00,164.11,164.12,163.67,163.67,8289.0,164.11,164.12,163.67,163.67,8289.0
2017-06-28 13:50:00,163.71,163.95,163.66,163.78,9893.0,163.71,163.95,163.66,163.78,9893.0
2017-06-28 14:00:00,163.78,163.84,163.31,163.38,11336.0,163.78,163.84,163.31,163.38,11336.0
2017-06-28 14:10:00,163.38,163.98,162.97,163.98,41321.0,163.38,163.98,162.97,163.98,41321.0
2017-06-28 14:20:00,163.99,164.05,163.47,163.47,8052.0,163.99,164.05,163.47,163.47,8052.0
2017-06-28 14:30:00,163.49,163.84,163.49,163.71,3800.0,163.49,163.84,163.49,163.71,3800.0
2017-06-28 14:40:00,163.87,163.92,163.75,163.92,3075.0,163.87,163.92,163.75,163.92,3075.0
2017-06-28 14:50:00,163.91,164.24,163.88,164.24,2300.0,163.91,164.24,163.88,164.24,2300.0
2017-06-28 15:00:00,164.2,164.4,164.11,164.14,10301.0,164.2,164.4,164.11,164.14,10301.0
2017-06-28 15:10:00,164.18,164.37,164.08,164.25,3650.0,164.18,164.37,164.08,164.25,3650.0
2017-06-28 15:20:00,164.33,164.66,164.32,164.64,5905.0,164.33,164.66,164.32,164.64,5905.0
2017-06-28 15:30:00,164.72,164.81,164.5,164.69,9384.0,164.72,164.81,164.5,164.69,9384.0
2017-06-28 15:40:00,164.71,164.93,164.7,164.75,13171.0,164.71,164.93,164.7,164.75,13171.0
2017-06-28 15:50:00,164.79,164.92,164.58,164.68,29416.0,164.79,164.92,164.58,164.68,29416.0
2017-06-29 09:30:00,164.22,164.22,163.0,163.63,5350.0,164.22,164.22,163.0,163.63,5350.0
2017-06-29 09:40:00,163.5,163.5,161.46,162.13,9589.0,163.5,163.5,161.46,162.13,9589.0
2017-06-29 09:50:00,161.78,162.85,161.78,162.62,12566.0,161.78,162.85,161.78,162.62,12566.0
2017-06-29 10:00:00,162.76,162.83,161.96,162.64,9330.0,162.76,162.83,161.96,162.64,9330.0
2017-06-29 10:10:00,162.56,162.65,161.38,161.54,9975.0,162.56,162.65,161.38,161.54,9975.0
2017-06-29 10:20:00,161.42,161.92,161.12,161.72,10200.0,161.42,161.92,161.12,161.72,10200.0
2017-06-29 10:30:00,161.8,161.82,161.2,161.52,12341.0,161.8,161.82,161.2,161.52,12341.0
2017-06-29 10:40:00,161.61,162.19,161.46,161.98,13155.0,161.61,162.19,161.46,161.98,13155.0
2017-06-29 10:50:00,161.83,161.86,161.48,161.81,7741.0,161.83,161.86,161.48,161.81,7741.0
2017-06-29 11:00:00,161.64,161.97,160.89,160.96,12135.0,161.64,161.97,160.89,160.96,12135.0
2017-06-29 11:10:00,160.96,161.09,160.5,160.68,8650.0,160.96,161.09,160.5,160.68,8650.0
2017-06-29 11:20:00,160.63,161.08,160.42,160.42,5459.0,160.63,161.08,160.42,160.42,5459.0
2017-06-29 11:30:00,160.46,161.09,160.01,160.7,8226.0,160.46,161.09,160.01,160.7,8226.0
2017-06-29 11:40:00,160.74,161.02,160.66,160.77,7667.0,160.74,161.02,160.66,160.77,7667.0
2017-06-29 11:50:00,160.69,160.69,160.2,160.44,7825.0,160.69,160.69,160.2,160.44,7825.0
2017-06-29 12:00:00,160.45,160.85,160.4,160.68,4077.0,160.45,160.85,160.4,160.68,4077.0
2017-06-29 12:10:00,160.68,161.15,160.6,161.15,14904.0,160.68,161.15,160.6,161.15,14904.0
2017-06-29 12:20:00,161.12,161.43,160.88,161.42,3881.0,161.12,161.43,160.88,161.42,3881.0
2017-06-29 12:30:00,161.69,161.69,161.1,161.5,5900.0,161.69,161.69,161.1,161.5,5900.0
2017-06-29 12:40:00,161.17,161.7,161.17,161.19,4216.0,161.17,161.7,161.17,161.19,4216.0
2017-06-29 12:50:00,161.11,161.23,160.59,160.66,7000.0,161.11,161.23,160.59,160.66,7000.0
2017-06-29 13:00:00,160.83,160.83,160.02,160.42,10163.0,160.83,160.83,160.02,160.42,10163.0
2017-06-29 13:10:00,160.37,160.37,159.7,159.71,6200.0,160.37,160.37,159.7,159.71,6200.0
2017-06-29 13:20:00,159.63,159.75,159.0,159.24,12788.0,159.63,159.75,159.0,159.24,12788.0
2017-06-29 13:30:00,159.25,160.11,159.24,160.11,6467.0,159.25,160.11,159.24,160.11,6467.0
2017-06-29 13:40:00,160.04,160.09,159.65,159.79,5414.0,160.04,160.09,159.65,159.79,5414.0
2017-06-29 13:50:00,159.72,159.72,159.34,159.44,3990.0,159.72,159.72,159.34,159.44,3990.0
2017-06-29 14:00:00,159.42,160.37,159.18,160.22,12061.0,159.42,160.37,159.18,160.22,12061.0
2017-06-29 14:10:00,160.02,160.26,159.86,159.98,7220.0,160.02,160.26,159.86,159.98,7220.0
2017-06-29 14:20:00,159.99,160.34,159.87,160.06,8100.0,159.99,160.34,159.87,160.06,8100.0
2017-06-29 14:30:00,160.04,160.37,159.96,160.04,5787.0,160.04,160.37,159.96,160.04,5787.0
2017-06-29 14:40:00,160.16,160.54,160.03,160.13,12685.0,160.16,160.54,160.03,160.13,12685.0
2017-06-29 14:50:00,160.08,160.42,160.02,160.23,7862.0,160.08,160.42,160.02,160.23,7862.0
2017-06-29 15:00:00,160.38,160.57,160.35,160.35,7654.0,160.38,160.57,160.35,160.35,7654.0
2017-06-29 15:10:00,160.28,160.66,160.19,160.63,7959.0,160.28,160.66,160.19,160.63,7959.0
2017-06-29 15:20:00,160.72,160.73,160.35,160.37,7935.0,160.72,160.73,160.35,160.37,7935.0
2017-06-29 15:30:00,160.5,161.02,160.44,161.02,14783.0,160.5,161.02,160.44,161.02,14783.0
2017-06-29 15:40:00,161.02,161.03,160.5,160.5,14404.0,161.02,161.03,160.5,160.5,14404.0
2017-06-29 15:50:00,160.5,160.83,160.5,160.53,36212.0,160.5,160.83,160.5,160.53,36212.0
2017-06-30 09:30:00,161.47,162.36,160.58,162.36,34757.0,161.47,162.36,160.58,162.36,34757.0
2017-06-30 09:40:00,162.28,162.85,161.68,161.84,24644.0,162.28,162.85,161.68,161.84,24644.0
2017-06-30 09:50:00,161.69,161.8,161.01,161.27,9784.0,161.69,161.8,161.01,161.27,9784.0
2017-06-30 10:00:00,161.16,161.97,160.95,161.89,16557.0,161.16,161.97,160.95,161.89,16557.0
2017-06-30 10:10:00,161.97,162.28,161.32,162.06,13199.0,161.97,162.28,161.32,162.06,13199.0
2017-06-30 10:20:00,162.01,162.19,161.69,161.86,10070.0,162.01,162.19,161.69,161.86,10070.0
2017-06-30 10:30:00,161.99,162.3,161.78,161.79,8230.0,161.99,162.3,161.78,161.79,8230.0
2017-06-30 10:40:00,161.81,161.95,161.54,161.61,13166.0,161.81,161.95,161.54,161.61,13166.0
2017-06-30 10:50:00,161.56,161.99,161.56,161.95,4448.0,161.56,161.99,161.56,161.95,4448.0
2017-06-30 11:00:00,162.17,162.32,162.02,162.32,6410.0,162.17,162.32,162.02,162.32,6410.0
2017-06-30 11:10:00,162.33,162.45,161.7,161.86,9105.0,162.33,162.45,161.7,161.86,9105.0
2017-06-30 11:20:00,161.81,161.88,161.64,161.78,5055.0,161.81,161.88,161.64,161.78,5055.0
2017-06-30 11:30:00,161.77,161.96,161.56,161.62,6100.0,161.77,161.96,161.56,161.62,6100.0
2017-06-30 11:40:00,161.56,162.04,161.56,161.91,6909.0,161.56,162.04,161.56,161.91,6909.0
2017-06-30 11:50:00,161.97,162.07,161.92,161.93,4874.0,161.97,162.07,161.92,161.93,4874.0
2017-06-30 12:00:00,161.88,162.16,161.59,162.09,5300.0,161.88,162.16,161.59,162.09,5300.0
2017-06-30 12:10:00,162.13,162.21,161.67,161.9,5400.0,162.13,162.21,161.67,161.9,5400.0
2017-06-30 12:20:00,161.91,161.92,161.41,161.52,6280.0,161.91,161.92,161.41,161.52,6280.0
2017-06-30 12:30:00,161.55,161.85,161.53,161.53,3575.0,161.55,161.85,161.53,161.53,3575.0
2017-06-30 12:40:00,161.55,161.62,161.49,161.52,3100.0,161.55,161.62,161.49,161.52,3100.0
2017-06-30 12:50:00,161.64,161.75,161.59,161.73,1300.0,161.64,161.75,161.59,161.73,1300.0
2017-06-30 13:00:00,161.74,161.86,161.67,161.84,7142.0,161.74,161.86,161.67,161.84,7142.0
2017-06-30 13:10:00,161.79,161.82,161.4,161.65,5860.0,161.79,161.82,161.4,161.65,5860.0
2017-06-30 13:20:00,161.69,161.79,161.59,161.78,3946.0,161.69,161.79,161.59,161.78,3946.0
2017-06-30 13:30:00,161.75,161.87,161.69,161.87,2600.0,161.75,161.87,161.69,161.87,2600.0
2017-06-30 13:40:00,161.92,161.94,161.68,161.75,8531.0,161.92,161.94,161.68,161.75,8531.0
2017-06-30 13:50:00,161.75,161.79,161.51,161.63,3000.0,161.75,161.79,161.51,161.63,3000.0
2017-06-30 14:00:00,161.6,161.79,161.53,161.58,7040.0,161.6,161.79,161.53,161.58,7040.0
2017-06-30 14:10:00,161.68,161.75,161.52,161.62,4467.0,161.68,161.75,161.52,161.62,4467.0
2017-06-30 14:20:00,161.68,161.92,161.63,161.75,7764.0,161.68,161.92,161.63,161.75,7764.0
2017-06-30 14:30:00,161.69,161.83,161.56,161.56,6217.0,161.69,161.83,161.56,161.56,6217.0
2017-06-30 14:40:00,161.58,161.65,161.43,161.55,7555.0,161.58,161.65,161.43,161.55,7555.0
2017-06-30 14:50:00,161.55,161.61,161.42,161.57,7700.0,161.55,161.61,161.42,161.57,7700.0
2017-06-30 15:00:00,161.51,161.58,161.41,161.44,7515.0,161.51,161.58,161.41,161.44,7515.0
2017-06-30 15:10:00,161.44,161.56,161.31,161.56,8976.0,161.44,161.56,161.31,161.56,8976.0
2017-06-30 15:20:00,161.53,161.91,161.53,161.69,10090.0,161.53,161.91,161.53,161.69,10090.0
2017-06-30 15:30:00,161.73,161.82,161.59,161.73,10915.0,161.73,161.82,161.59,161.73,10915.0
2017-06-30 15:40:00,161.76,161.99,161.76,161.95,15012.0,161.76,161.99,161.76,161.95,15012.0
2017-06-30 15:50:00,161.95,162.12,161.34,161.42,44795.0,161.95,162.12,161.34,161.42,44795.0
2017-07-03 09:30:00,162.39,163.76,161.34,161.35,28572.0,162.39,163.76,161.34,161.35,28572.0
2017-07-03 09:40:00,161.49,161.53,160.9,161.44,8156.0,161.49,161.53,160.9,161.44,8156.0
2017-07-03 09:50:00,161.47,161.88,160.99,161.81,10030.0,161.47,161.88,160.99,161.81,10030.0
2017-07-03 10:00:00,161.41,161.6,160.95,161.26,3125.0,161.41,161.6,160.95,161.26,3125.0
2017-07-03 10:10:00,161.35,161.87,161.13,161.28,10515.0,161.35,161.87,161.13,161.28,10515.0
2017-07-03 10:20:00,161.25,161.43,160.93,161.28,5638.0,161.25,161.43,160.93,161.28,5638.0
2017-07-03 10:30:00,161.26,161.34,160.55,160.79,6204.0,161.26,161.34,160.55,160.79,6204.0
2017-07-03 10:40:00,160.74,160.84,160.28,160.54,9412.0,160.74,160.84,160.28,160.54,9412.0
2017-07-03 10:50:00,160.47,160.57,160.04,160.27,6979.0,160.47,160.57,160.04,160.27,6979.0
2017-07-03 11:00:00,160.16,160.56,159.85,159.99,9228.0,160.16,160.56,159.85,159.99,9228.0
2017-07-03 11:10:00,160.15,160.68,160.02,160.68,4200.0,160.15,160.68,160.02,160.68,4200.0
2017-07-03 11:20:00,160.67,160.73,160.31,160.31,6366.0,160.67,160.73,160.31,160.31,6366.0
2017-07-03 11:30:00,160.44,160.72,160.28,160.51,6663.0,160.44,160.72,160.28,160.51,6663.0
2017-07-03 11:40:00,160.47,160.47,160.17,160.31,6529.0,160.47,160.47,160.17,160.31,6529.0
2017-07-03 11:50:00,160.32,160.32,159.75,160.05,7785.0,160.32,160.32,159.75,160.05,7785.0
2017-07-03 12:00:00,160.11,160.11,159.71,159.81,5311.0,160.11,160.11,159.71,159.81,5311.0
2017-07-03 12:10:00,159.86,159.88,159.5,159.5,7154.0,159.86,159.88,159.5,159.5,7154.0
2017-07-03 12:20:00,159.52,159.82,159.38,159.81,7998.0,159.52,159.82,159.38,159.81,7998.0
2017-07-03 12:30:00,159.87,159.95,159.69,159.71,7740.0,159.87,159.95,159.69,159.71,7740.0
2017-07-03 12:40:00,159.72,159.76,159.44,159.56,10433.0,159.72,159.76,159.44,159.56,10433.0
2017-07-03 12:50:00,159.6,159.82,159.17,159.29,30874.0,159.6,159.82,159.17,159.29,30874.0
2017-07-05 09:30:00,159.51,160.68,159.47,160.26,15050.0,159.51,160.68,159.47,160.26,15050.0
2017-07-05 09:40:00,160.47,160.72,159.45,159.51,6417.0,160.47,160.72,159.45,159.51,6417.0
2017-07-05 09:50:00,159.52,160.31,159.52,159.99,13144.0,159.52,160.31,159.52,159.99,13144.0
2017-07-05 10:00:00,160.1,160.35,159.87,159.91,8311.0,160.1,160.35,159.87,159.91,8311.0
2017-07-05 10:10:00,160.06,160.58,159.97,160.0,13350.0,160.06,160.58,159.97,160.0,13350.0
2017-07-05 10:20:00,160.09,160.49,159.93,160.48,8800.0,160.09,160.49,159.93,160.48,8800.0
2017-07-05 10:30:00,160.48,161.07,160.47,161.02,5752.0,160.48,161.07,160.47,161.02,5752.0
2017-07-05 10:40:00,161.08,161.44,160.92,161.22,13672.0,161.08,161.44,160.92,161.22,13672.0
2017-07-05 10:50:00,161.17,161.46,160.28,160.73,20313.0,161.17,161.46,160.28,160.73,20313.0
2017-07-05 11:00:00,160.76,160.76,160.08,160.39,17536.0,160.76,160.76,160.08,160.39,17536.0
2017-07-05 11:10:00,160.31,160.73,160.04,160.41,12225.0,160.31,160.73,160.04,160.41,12225.0
2017-07-05 11:20:00,160.58,160.97,160.19,160.82,17193.0,160.58,160.97,160.19,160.82,17193.0
2017-07-05 11:30:00,160.79,160.83,159.98,160.05,12488.0,160.79,160.83,159.98,160.05,12488.0
2017-07-05 11:40:00,160.15,160.39,160.02,160.25,5114.0,160.15,160.39,160.02,160.25,5114.0
2017-07-05 11:50:00,160.27,160.55,159.89,160.3,13516.0,160.27,160.55,159.89,160.3,13516.0
2017-07-05 12:00:00,160.37,160.7,160.07,160.53,12896.0,160.37,160.7,160.07,160.53,12896.0
2017-07-05 12:10:00,160.64,160.64,160.11,160.3,13102.0,160.64,160.64,160.11,160.3,13102.0
2017-07-05 12:20:00,160.34,160.52,160.22,160.49,8700.0,160.34,160.52,160.22,160.49,8700.0
2017-07-05 12:30:00,160.47,160.62,160.18,160.32,9323.0,160.47,160.62,160.18,160.32,9323.0
2017-07-05 12:40:00,160.35,160.47,160.18,160.44,5972.0,160.35,160.47,160.18,160.44,5972.0
2017-07-05 12:50:00,160.44,160.63,160.38,160.58,19393.0,160.44,160.63,160.38,160.58,19393.0
2017-07-05 13:00:00,160.56,161.19,160.53,161.13,6128.0,160.56,161.19,160.53,161.13,6128.0
2017-07-05 13:10:00,161.13,161.18,160.66,160.93,15033.0,161.13,161.18,160.66,160.93,15033.0
2017-07-05 13:20:00,160.82,161.19,160.82,160.95,10887.0,160.82,161.19,160.82,160.95,10887.0
2017-07-05 13:30:00,161.0,161.28,160.92,161.08,11967.0,161.0,161.28,160.92,161.08,11967.0
2017-07-05 13:40:00,161.03,161.21,160.99,161.01,7229.0,161.03,161.21,160.99,161.01,7229.0
2017-07-05 13:50:00,161.06,161.09,160.64,160.95,9122.0,161.06,161.09,160.64,160.95,9122.0
2017-07-05 14:00:00,160.99,161.8,160.99,161.21,8240.0,160.99,161.8,160.99,161.21,8240.0
2017-07-05 14:10:00,161.33,161.53,161.0,161.3,8908.0,161.33,161.53,161.0,161.3,8908.0
2017-07-05 14:20:00,161.22,161.67,161.2,161.67,4933.0,161.22,161.67,161.2,161.67,4933.0
2017-07-05 14:30:00,161.78,161.92,161.58,161.91,5730.0,161.78,161.92,161.58,161.91,5730.0
2017-07-05 14:40:00,161.97,161.97,161.51,161.65,10340.0,161.97,161.97,161.51,161.65,10340.0
2017-07-05 14:50:00,161.7,161.84,160.91,160.95,12608.0,161.7,161.84,160.91,160.95,12608.0
2017-07-05 15:00:00,160.91,161.31,160.85,161.13,11452.0,160.91,161.31,160.85,161.13,11452.0
2017-07-05 15:10:00,161.12,161.56,161.09,161.47,10326.0,161.12,161.56,161.09,161.47,10326.0
2017-07-05 15:20:00,161.51,161.56,161.06,161.16,16945.0,161.51,161.56,161.06,161.16,16945.0
2017-07-05 15:30:00,161.18,161.51,161.17,161.41,16567.0,161.18,161.51,161.17,161.41,16567.0
2017-07-05 15:40:00,161.38,161.59,161.38,161.53,17699.0,161.38,161.59,161.38,161.53,17699.0
2017-07-05 15:50:00,161.53,161.73,161.26,161.39,40130.0,161.53,161.73,161.26,161.39,40130.0
2017-07-06 09:30:00,160.23,160.99,158.88,158.88,10553.0,160.23,160.99,158.88,158.88,10553.0
2017-07-06 09:40:00,158.66,159.55,158.24,158.85,13935.0,158.66,159.55,158.24,158.85,13935.0
2017-07-06 09:50:00,158.93,159.31,158.07,158.59,12733.0,158.93,159.31,158.07,158.59,12733.0
2017-07-06 10:00:00,158.7,158.75,158.03,158.33,12403.0,158.7,158.75,158.03,158.33,12403.0
2017-07-06 10:10:00,158.37,158.52,158.01,158.29,8900.0,158.37,158.52,158.01,158.29,8900.0
2017-07-06 10:20:00,158.32,158.36,157.77,157.96,13665.0,158.32,158.36,157.77,157.96,13665.0
2017-07-06 10:30:00,157.98,158.99,157.98,158.86,4945.0,157.98,158.99,157.98,158.86,4945.0
2017-07-06 10:40:00,158.82,158.9,158.34,158.46,18308.0,158.82,158.9,158.34,158.46,18308.0
2017-07-06 10:50:00,158.38,158.64,158.36,158.45,10946.0,158.38,158.64,158.36,158.45,10946.0
2017-07-06 11:00:00,158.37,158.41,157.89,158.21,8501.0,158.37,158.41,157.89,158.21,8501.0
2017-07-06 11:10:00,158.29,158.44,157.86,158.08,12143.0,158.29,158.44,157.86,158.08,12143.0
2017-07-06 11:20:00,158.24,159.11,158.24,158.86,5354.0,158.24,159.11,158.24,158.86,5354.0
2017-07-06 11:30:00,158.86,159.5,158.86,159.15,4689.0,158.86,159.5,158.86,159.15,4689.0
2017-07-06 11:40:00,159.16,159.2,158.83,159.0,9581.0,159.16,159.2,158.83,159.0,9581.0
2017-07-06 11:50:00,159.05,159.24,159.0,159.0,4500.0,159.05,159.24,159.0,159.0,4500.0
2017-07-06 12:00:00,159.32,159.52,159.09,159.39,6120.0,159.32,159.52,159.09,159.39,6120.0
2017-07-06 12:10:00,159.44,159.52,159.29,159.52,900.0,159.44,159.52,159.29,159.52,900.0
2017-07-06 12:20:00,159.44,159.5,159.15,159.27,7104.0,159.44,159.5,159.15,159.27,7104.0
2017-07-06 12:30:00,159.34,159.73,159.31,159.73,1650.0,159.34,159.73,159.31,159.73,1650.0
2017-07-06 12:40:00,159.85,160.08,159.8,160.01,3922.0,159.85,160.08,159.8,160.01,3922.0
2017-07-06 12:50:00,159.96,159.99,159.56,159.89,5575.0,159.96,159.99,159.56,159.89,5575.0
2017-07-06 13:00:00,159.88,160.02,159.77,160.02,3863.0,159.88,160.02,159.77,160.02,3863.0
2017-07-06 13:10:00,159.88,159.92,159.08,159.17,10038.0,159.88,159.92,159.08,159.17,10038.0
2017-07-06 13:20:00,159.33,159.5,159.33,159.41,4025.0,159.33,159.5,159.33,159.41,4025.0
2017-07-06 13:30:00,159.49,159.79,159.49,159.56,3036.0,159.49,159.79,159.49,159.56,3036.0
2017-07-06 13:40:00,159.55,159.7,159.46,159.64,3661.0,159.55,159.7,159.46,159.64,3661.0
2017-07-06 13:50:00,159.66,159.81,159.62,159.65,8345.0,159.66,159.81,159.62,159.65,8345.0
2017-07-06 14:00:00,159.79,159.81,159.55,159.62,8940.0,159.79,159.81,159.55,159.62,8940.0
2017-07-06 14:10:00,159.65,159.68,159.3,159.41,6887.0,159.65,159.68,159.3,159.41,6887.0
2017-07-06 14:20:00,159.45,159.52,159.36,159.36,5800.0,159.45,159.52,159.36,159.36,5800.0
2017-07-06 14:30:00,159.33,159.34,159.08,159.08,6750.0,159.33,159.34,159.08,159.08,6750.0
2017-07-06 14:40:00,159.07,159.3,159.02,159.16,10297.0,159.07,159.3,159.02,159.16,10297.0
2017-07-06 14:50:00,159.16,159.44,158.91,159.43,10122.0,159.16,159.44,158.91,159.43,10122.0
2017-07-06 15:00:00,159.37,159.39,159.03,159.17,10852.0,159.37,159.39,159.03,159.17,10852.0
2017-07-06 15:10:00,159.17,159.22,158.65,158.87,15345.0,159.17,159.22,158.65,158.87,15345.0
2017-07-06 15:20:00,158.86,159.03,158.77,158.89,9910.0,158.86,159.03,158.77,158.89,9910.0
2017-07-06 15:30:00,158.96,159.17,158.95,159.13,10189.0,158.96,159.17,158.95,159.13,10189.0
2017-07-06 15:40:00,159.21,159.32,159.06,159.24,16571.0,159.21,159.32,159.06,159.24,16571.0
2017-07-06 15:50:00,159.27,159.61,159.25,159.25,45364.0,159.27,159.61,159.25,159.25,45364.0
2017-07-07 09:30:00,159.82,161.59,159.55,161.59,16105.0,159.82,161.59,159.55,161.59,16105.0
2017-07-07 09:40:00,161.35,161.91,160.87,161.84,6925.0,161.35,161.91,160.87,161.84,6925.0
2017-07-07 09:50:00,161.87,162.11,161.37,162.01,8450.0,161.87,162.11,161.37,162.01,8450.0
2017-07-07 10:00:00,161.98,161.98,161.51,161.54,6109.0,161.98,161.98,161.51,161.54,6109.0
2017-07-07 10:10:00,161.63,161.93,161.52,161.52,5254.0,161.63,161.93,161.52,161.52,5254.0
2017-07-07 10:20:00,161.42,162.22,161.42,162.22,3700.0,161.42,162.22,161.42,162.22,3700.0
2017-07-07 10:30:00,162.23,162.29,162.05,162.06,5942.0,162.23,162.29,162.05,162.06,5942.0
2017-07-07 10:40:00,162.01,162.19,161.83,161.83,2822.0,162.01,162.19,161.83,161.83,2822.0
2017-07-07 10:50:00,161.9,162.12,161.85,161.86,4160.0,161.9,162.12,161.85,161.86,4160.0
2017-07-07 11:00:00,161.76,162.14,161.67,162.04,7834.0,161.76,162.14,161.67,162.04,7834.0
2017-07-07 11:10:00,162.05,162.12,161.88,161.94,3405.0,162.05,162.12,161.88,161.94,3405.0
2017-07-07 11:20:00,161.89,161.89,161.62,161.84,3281.0,161.89,161.89,161.62,161.84,3281.0
2017-07-07 11:30:00,162.11,162.28,162.08,162.22,1500.0,162.11,162.28,162.08,162.22,1500.0
2017-07-07 11:40:00,162.27,162.36,162.14,162.27,7263.0,162.27,162.36,162.14,162.27,7263.0
2017-07-07 11:50:00,162.25,162.3,162.0,162.08,4428.0,162.25,162.3,162.0,162.08,4428.0
2017-07-07 12:00:00,162.13,162.13,161.77,161.77,3638.0,162.13,162.13,161.77,161.77,3638.0
2017-07-07 12:10:00,161.8,162.07,161.79,161.93,4300.0,161.8,162.07,161.79,161.93,4300.0
2017-07-07 12:20:00,161.87,161.87,161.73,161.77,1999.0,161.87,161.87,161.73,161.77,1999.0
2017-07-07 12:30:00,161.77,161.89,161.72,161.89,2746.0,161.77,161.89,161.72,161.89,2746.0
2017-07-07 12:40:00,161.88,161.98,161.77,161.85,4748.0,161.88,161.98,161.77,161.85,4748.0
2017-07-07 12:50:00,161.85,161.89,161.73,161.89,2693.0,161.85,161.89,161.73,161.89,2693.0
2017-07-07 13:00:00,161.89,162.05,161.87,162.01,2443.0,161.89,162.05,161.87,162.01,2443.0
2017-07-07 13:10:00,162.02,162.09,161.83,161.95,3850.0,162.02,162.09,161.83,161.95,3850.0
2017-07-07 13:20:00,161.99,162.04,161.88,162.03,1600.0,161.99,162.04,161.88,162.03,1600.0
2017-07-07 13:30:00,161.99,162.03,161.91,162.02,9898.0,161.99,162.03,161.91,162.02,9898.0
2017-07-07 13:40:00,162.02,162.07,161.53,161.65,3100.0,162.02,162.07,161.53,161.65,3100.0
2017-07-07 13:50:00,161.63,161.66,161.47,161.66,2392.0,161.63,161.66,161.47,161.66,2392.0
2017-07-07 14:00:00,161.77,161.81,161.67,161.73,2924.0,161.77,161.81,161.67,161.73,2924.0
2017-07-07 14:10:00,161.67,161.77,161.45,161.52,6799.0,161.67,161.77,161.45,161.52,6799.0
2017-07-07 14:20:00,161.55,161.6,161.39,161.53,3449.0,161.55,161.6,161.39,161.53,3449.0
2017-07-07 14:30:00,161.59,161.66,161.52,161.54,3657.0,161.59,161.66,161.52,161.54,3657.0
2017-07-07 14:40:00,161.46,161.64,161.46,161.46,7079.0,161.46,161.64,161.46,161.46,7079.0
2017-07-07 14:50:00,161.42,161.61,161.4,161.43,7400.0,161.42,161.61,161.4,161.43,7400.0
2017-07-07 15:00:00,161.44,161.61,161.4,161.41,6601.0,161.44,161.61,161.4,161.41,6601.0
2017-07-07 15:10:00,161.49,161.49,161.2,161.48,6925.0,161.49,161.49,161.2,161.48,6925.0
2017-07-07 15:20:00,161.52,161.57,161.33,161.52,16594.0,161.52,161.57,161.33,161.52,16594.0
2017-07-07 15:30:00,161.48,161.48,161.27,161.34,13010.0,161.48,161.48,161.27,161.34,13010.0
2017-07-07 15:40:00,161.35,161.5,161.34,161.5,11492.0,161.35,161.5,161.34,161.5,11492.0
2017-07-07 15:50:00,161.51,161.61,161.36,161.44,21863.0,161.51,161.61,161.36,161.44,21863.0
2017-07-10 09:30:00,161.02,161.58,161.02,161.11,9195.0,161.02,161.58,161.02,161.11,9195.0
2017-07-10 09:40:00,161.1,161.64,160.5,161.47,7650.0,161.1,161.64,160.5,161.47,7650.0
2017-07-10 09:50:00,161.49,161.55,160.62,160.62,4844.0,161.49,161.55,160.62,160.62,4844.0
2017-07-10 10:00:00,160.59,161.3,160.42,161.11,4600.0,160.59,161.3,160.42,161.11,4600.0
2017-07-10 10:10:00,161.0,161.32,160.76,161.25,6000.0,161.0,161.32,160.76,161.25,6000.0
2017-07-10 10:20:00,161.13,161.59,161.13,161.53,3950.0,161.13,161.59,161.13,161.53,3950.0
2017-07-10 10:30:00,161.52,161.61,161.3,161.45,3833.0,161.52,161.61,161.3,161.45,3833.0
2017-07-10 10:40:00,161.58,161.85,161.44,161.69,3900.0,161.58,161.85,161.44,161.69,3900.0
2017-07-10 10:50:00,161.69,162.05,161.44,162.05,17504.0,161.69,162.05,161.44,162.05,17504.0
2017-07-10 11:00:00,162.15,162.16,161.68,162.05,9000.0,162.15,162.16,161.68,162.05,9000.0
2017-07-10 11:10:00,162.04,162.14,161.66,161.66,10597.0,162.04,162.14,161.66,161.66,10597.0
2017-07-10 11:20:00,161.7,162.26,161.68,161.94,6650.0,161.7,162.26,161.68,161.94,6650.0
2017-07-10 11:30:00,162.03,162.23,161.96,162.19,3300.0,162.03,162.23,161.96,162.19,3300.0
2017-07-10 11:40:00,162.26,162.31,162.04,162.04,4700.0,162.26,162.31,162.04,162.04,4700.0
2017-07-10 11:50:00,161.98,162.23,161.98,162.23,2600.0,161.98,162.23,161.98,162.23,2600.0
2017-07-10 12:00:00,162.29,162.62,162.28,162.54,4900.0,162.29,162.62,162.28,162.54,4900.0
2017-07-10 12:10:00,162.48,162.63,162.45,162.63,3356.0,162.48,162.63,162.45,162.63,3356.0
2017-07-10 12:20:00,162.61,162.74,162.28,162.28,4499.0,162.61,162.74,162.28,162.28,4499.0
2017-07-10 12:30:00,162.24,162.36,162.15,162.36,2365.0,162.24,162.36,162.15,162.36,2365.0
2017-07-10 12:40:00,162.33,162.43,162.08,162.42,4220.0,162.33,162.43,162.08,162.42,4220.0
2017-07-10 12:50:00,162.35,162.35,162.22,162.31,3400.0,162.35,162.35,162.22,162.31,3400.0
2017-07-10 13:00:00,162.39,162.46,162.14,162.14,10899.0,162.39,162.46,162.14,162.14,10899.0
2017-07-10 13:10:00,162.1,162.18,161.99,162.16,3386.0,162.1,162.18,161.99,162.16,3386.0
2017-07-10 13:20:00,162.2,162.25,162.09,162.16,2783.0,162.2,162.25,162.09,162.16,2783.0
2017-07-10 13:30:00,162.25,162.57,162.25,162.57,4700.0,162.25,162.57,162.25,162.57,4700.0
2017-07-10 13:40:00,162.51,162.62,162.33,162.39,6650.0,162.51,162.62,162.33,162.39,6650.0
2017-07-10 13:50:00,162.43,162.46,162.1,162.1,4668.0,162.43,162.46,162.1,162.1,4668.0
2017-07-10 14:00:00,162.11,162.3,161.82,161.82,8397.0,162.11,162.3,161.82,161.82,8397.0
2017-07-10 14:10:00,161.78,161.83,161.62,161.69,4570.0,161.78,161.83,161.62,161.69,4570.0
2017-07-10 14:20:00,161.7,161.7,161.3,161.36,4023.0,161.7,161.7,161.3,161.36,4023.0
2017-07-10 14:30:00,161.41,161.82,161.4,161.58,7027.0,161.41,161.82,161.4,161.58,7027.0
2017-07-10 14:40:00,161.67,161.69,161.52,161.55,5307.0,161.67,161.69,161.52,161.55,5307.0
2017-07-10 14:50:00,161.64,161.7,161.49,161.57,8396.0,161.64,161.7,161.49,161.57,8396.0
2017-07-10 15:00:00,161.61,161.68,161.5,161.63,4900.0,161.61,161.68,161.5,161.63,4900.0
2017-07-10 15:10:00,161.69,161.76,161.46,161.46,4369.0,161.69,161.76,161.46,161.46,4369.0
2017-07-10 15:20:00,161.54,161.89,161.5,161.82,5714.0,161.54,161.89,161.5,161.82,5714.0
2017-07-10 15:30:00,161.87,162.12,161.77,162.1,6856.0,161.87,162.12,161.77,162.1,6856.0
2017-07-10 15:40:00,162.13,162.2,161.84,161.84,9930.0,162.13,162.2,161.84,161.84,9930.0
2017-07-10 15:50:00,161.79,161.8,161.41,161.52,44058.0,161.79,161.8,161.41,161.52,44058.0
2017-07-11 09:30:00,161.76,161.99,161.04,161.5,9082.0,161.76,161.99,161.04,161.5,9082.0
2017-07-11 09:40:00,161.47,161.75,161.39,161.39,5129.0,161.47,161.75,161.39,161.39,5129.0
2017-07-11 09:50:00,161.48,161.55,160.96,161.25,4600.0,161.48,161.55,160.96,161.25,4600.0
2017-07-11 10:00:00,161.33,161.75,161.14,161.65,4300.0,161.33,161.75,161.14,161.65,4300.0
2017-07-11 10:10:00,161.74,161.74,161.38,161.44,10799.0,161.74,161.74,161.38,161.44,10799.0
2017-07-11 10:20:00,161.43,161.64,161.33,161.54,4629.0,161.43,161.64,161.33,161.54,4629.0
2017-07-11 10:30:00,161.64,161.81,161.6,161.66,10471.0,161.64,161.81,161.6,161.66,10471.0
2017-07-11 10:40:00,161.73,161.86,161.42,161.86,11965.0,161.73,161.86,161.42,161.86,11965.0
2017-07-11 10:50:00,161.81,161.93,161.7,161.78,5407.0,161.81,161.93,161.7,161.78,5407.0
2017-07-11 11:00:00,161.67,161.84,161.44,161.44,5190.0,161.67,161.84,161.44,161.44,5190.0
2017-07-11 11:10:00,161.34,161.52,161.1,161.1,2800.0,161.34,161.52,161.1,161.1,2800.0
2017-07-11 11:20:00,161.28,161.28,160.23,160.8,13446.0,161.28,161.28,160.23,160.8,13446.0
2017-07-11 11:30:00,160.88,161.45,160.88,161.19,6704.0,160.88,161.45,160.88,161.19,6704.0
2017-07-11 11:40:00,161.29,161.29,160.76,160.76,6790.0,161.29,161.29,160.76,160.76,6790.0
2017-07-11 11:50:00,160.79,160.97,160.52,160.52,4581.0,160.79,160.97,160.52,160.52,4581.0
2017-07-11 12:00:00,160.52,160.53,160.14,160.25,5154.0,160.52,160.53,160.14,160.25,5154.0
2017-07-11 12:10:00,160.32,160.37,160.01,160.06,5310.0,160.32,160.37,160.01,160.06,5310.0
2017-07-11 12:20:00,160.01,160.38,160.01,160.38,4100.0,160.01,160.38,160.01,160.38,4100.0
2017-07-11 12:30:00,160.46,160.52,160.0,160.35,10478.0,160.46,160.52,160.0,160.35,10478.0
2017-07-11 12:40:00,160.35,161.13,160.18,161.13,22244.0,160.35,161.13,160.18,161.13,22244.0
2017-07-11 12:50:00,161.13,161.19,160.86,160.86,2335.0,161.13,161.19,160.86,160.86,2335.0
2017-07-11 13:00:00,160.96,161.04,160.63,160.63,3490.0,160.96,161.04,160.63,160.63,3490.0
2017-07-11 13:10:00,160.59,160.76,160.42,160.72,3284.0,160.59,160.76,160.42,160.72,3284.0
2017-07-11 13:20:00,160.73,161.11,160.73,161.0,4211.0,160.73,161.11,160.73,161.0,4211.0
2017-07-11 13:30:00,160.92,161.07,160.78,160.99,5342.0,160.92,161.07,160.78,160.99,5342.0
2017-07-11 13:40:00,161.04,161.71,161.04,161.56,7578.0,161.04,161.71,161.04,161.56,7578.0
2017-07-11 13:50:00,161.39,161.6,161.35,161.41,7634.0,161.39,161.6,161.35,161.41,7634.0
2017-07-11 14:00:00,161.53,161.62,161.36,161.36,6745.0,161.53,161.62,161.36,161.36,6745.0
2017-07-11 14:10:00,161.46,161.56,161.3,161.3,3515.0,161.46,161.56,161.3,161.3,3515.0
2017-07-11 14:20:00,161.29,161.62,161.22,161.62,20280.0,161.29,161.62,161.22,161.62,20280.0
2017-07-11 14:30:00,161.47,161.81,161.44,161.68,17135.0,161.47,161.81,161.44,161.68,17135.0
2017-07-11 14:40:00,161.73,161.9,161.66,161.73,19708.0,161.73,161.9,161.66,161.73,19708.0
2017-07-11 14:50:00,161.64,161.78,161.53,161.65,12769.0,161.64,161.78,161.53,161.65,12769.0
2017-07-11 15:00:00,161.69,161.86,161.65,161.86,2427.0,161.69,161.86,161.65,161.86,2427.0
2017-07-11 15:10:00,161.79,161.9,161.76,161.89,8442.0,161.79,161.9,161.76,161.89,8442.0
2017-07-11 15:20:00,161.9,162.11,161.85,162.11,9200.0,161.9,162.11,161.85,162.11,9200.0
2017-07-11 15:30:00,162.11,162.36,162.09,162.13,7900.0,162.11,162.36,162.09,162.13,7900.0
2017-07-11 15:40:00,162.02,162.08,161.84,161.84,20567.0,162.02,162.08,161.84,161.84,20567.0
2017-07-11 15:50:00,161.86,161.86,161.37,161.75,59529.0,161.86,161.86,161.37,161.75,59529.0
2017-07-12 09:30:00,162.89,162.89,162.01,162.54,9168.0,162.89,162.89,162.01,162.54,9168.0
2017-07-12 09:40:00,162.68,163.28,162.52,162.93,13860.0,162.68,163.28,162.52,162.93,13860.0
2017-07-12 09:50:00,163.1,163.39,162.65,162.71,14673.0,163.1,163.39,162.65,162.71,14673.0
2017-07-12 10:00:00,162.93,163.48,162.93,162.94,11747.0,162.93,163.48,162.93,162.94,11747.0
2017-07-12 10:10:00,163.01,163.33,162.9,163.33,1500.0,163.01,163.33,162.9,163.33,1500.0
2017-07-12 10:20:00,163.35,163.62,163.22,163.35,12220.0,163.35,163.62,163.22,163.35,12220.0
2017-07-12 10:30:00,163.27,163.45,163.01,163.06,12693.0,163.27,163.45,163.01,163.06,12693.0
2017-07-12 10:40:00,163.1,163.64,163.05,163.6,15252.0,163.1,163.64,163.05,163.6,15252.0
2017-07-12 10:50:00,163.58,164.11,163.58,164.0,8565.0,163.58,164.11,163.58,164.0,8565.0
2017-07-12 11:00:00,164.13,164.34,164.11,164.13,5135.0,164.13,164.34,164.11,164.13,5135.0
2017-07-12 11:10:00,164.16,164.16,163.45,163.58,16550.0,164.16,164.16,163.45,163.58,16550.0
2017-07-12 11:20:00,163.56,164.18,163.5,164.04,22213.0,163.56,164.18,163.5,164.04,22213.0
2017-07-12 11:30:00,163.98,164.04,163.75,164.03,12874.0,163.98,164.04,163.75,164.03,12874.0
2017-07-12 11:40:00,164.02,164.53,163.92,164.53,3496.0,164.02,164.53,163.92,164.53,3496.0
2017-07-12 11:50:00,164.45,164.45,164.24,164.42,5247.0,164.45,164.45,164.24,164.42,5247.0
2017-07-12 12:00:00,164.47,164.59,163.98,164.28,10461.0,164.47,164.59,163.98,164.28,10461.0
2017-07-12 12:10:00,164.33,164.36,164.1,164.25,5600.0,164.33,164.36,164.1,164.25,5600.0
2017-07-12 12:20:00,164.31,164.77,164.28,164.77,7057.0,164.31,164.77,164.28,164.77,7057.0
2017-07-12 12:30:00,164.85,164.85,164.62,164.66,2505.0,164.85,164.85,164.62,164.66,2505.0
2017-07-12 12:40:00,164.63,164.83,164.61,164.67,9680.0,164.63,164.83,164.61,164.67,9680.0
2017-07-12 12:50:00,164.68,164.85,164.66,164.82,5966.0,164.68,164.85,164.66,164.82,5966.0
2017-07-12 13:00:00,164.77,164.84,164.55,164.55,4934.0,164.77,164.84,164.55,164.55,4934.0
2017-07-12 13:10:00,164.57,164.77,164.56,164.63,9629.0,164.57,164.77,164.56,164.63,9629.0
2017-07-12 13:20:00,164.71,164.71,164.42,164.44,10937.0,164.71,164.71,164.42,164.44,10937.0
2017-07-12 13:30:00,164.37,164.6,164.37,164.59,1812.0,164.37,164.6,164.37,164.59,1812.0
2017-07-12 13:40:00,164.57,164.59,164.42,164.51,1715.0,164.57,164.59,164.42,164.51,1715.0
2017-07-12 13:50:00,164.44,164.51,164.29,164.43,4075.0,164.44,164.51,164.29,164.43,4075.0
2017-07-12 14:00:00,164.49,164.53,164.26,164.26,2355.0,164.49,164.53,164.26,164.26,2355.0
2017-07-12 14:10:00,164.23,164.62,164.22,164.58,3450.0,164.23,164.62,164.22,164.58,3450.0
2017-07-12 14:20:00,164.54,164.6,164.48,164.54,3700.0,164.54,164.6,164.48,164.54,3700.0
2017-07-12 14:30:00,164.55,164.8,164.52,164.75,5706.0,164.55,164.8,164.52,164.75,5706.0
2017-07-12 14:40:00,164.79,164.85,164.71,164.75,3787.0,164.79,164.85,164.71,164.75,3787.0
2017-07-12 14:50:00,164.78,164.98,164.78,164.95,6204.0,164.78,164.98,164.78,164.95,6204.0
2017-07-12 15:00:00,164.93,165.22,164.91,165.22,5452.0,164.93,165.22,164.91,165.22,5452.0
2017-07-12 15:10:00,165.24,165.25,165.05,165.05,8038.0,165.24,165.25,165.05,165.05,8038.0
2017-07-12 15:20:00,165.07,165.07,164.74,164.76,10402.0,165.07,165.07,164.74,164.76,10402.0
2017-07-12 15:30:00,164.75,164.81,164.59,164.75,7292.0,164.75,164.81,164.59,164.75,7292.0
2017-07-12 15:40:00,164.72,164.72,164.45,164.51,12756.0,164.72,164.72,164.45,164.51,12756.0
2017-07-12 15:50:00,164.51,164.79,164.51,164.63,45017.0,164.51,164.79,164.51,164.63,45017.0
2017-07-13 09:30:00,164.62,165.06,163.99,164.0,6149.0,164.62,165.06,163.99,164.0,6149.0
2017-07-13 09:40:00,163.7,164.34,163.51,163.98,10490.0,163.7,164.34,163.51,163.98,10490.0
2017-07-13 09:50:00,163.98,164.26,163.56,163.56,19189.0,163.98,164.26,163.56,163.56,19189.0
2017-07-13 10:00:00,163.67,163.84,163.14,163.15,8851.0,163.67,163.84,163.14,163.15,8851.0
2017-07-13 10:10:00,163.24,163.9,162.82,163.05,20118.0,163.24,163.9,162.82,163.05,20118.0
2017-07-13 10:20:00,162.84,163.09,162.53,162.94,6100.0,162.84,163.09,162.53,162.94,6100.0
2017-07-13 10:30:00,162.96,163.15,162.59,163.08,8331.0,162.96,163.15,162.59,163.08,8331.0
2017-07-13 10:40:00,163.1,163.32,162.83,163.12,15902.0,163.1,163.32,162.83,163.12,15902.0
2017-07-13 10:50:00,163.22,163.57,163.09,163.42,4981.0,163.22,163.57,163.09,163.42,4981.0
2017-07-13 11:00:00,163.39,163.55,163.21,163.39,15263.0,163.39,163.55,163.21,163.39,15263.0
2017-07-13 11:10:00,163.38,163.52,163.25,163.47,8261.0,163.38,163.52,163.25,163.47,8261.0
2017-07-13 11:20:00,163.37,163.69,163.33,163.51,5992.0,163.37,163.69,163.33,163.51,5992.0
2017-07-13 11:30:00,163.69,163.91,163.47,163.67,6743.0,163.69,163.91,163.47,163.67,6743.0
2017-07-13 11:40:00,163.66,163.95,163.65,163.65,14290.0,163.66,163.95,163.65,163.65,14290.0
2017-07-13 11:50:00,163.7,163.87,163.66,163.66,2978.0,163.7,163.87,163.66,163.66,2978.0
2017-07-13 12:00:00,163.56,163.81,163.54,163.72,6247.0,163.56,163.81,163.54,163.72,6247.0
2017-07-13 12:10:00,163.74,163.75,163.5,163.75,3800.0,163.74,163.75,163.5,163.75,3800.0
2017-07-13 12:20:00,163.75,163.83,163.75,163.8,1119.0,163.75,163.83,163.75,163.8,1119.0
2017-07-13 12:30:00,163.7,163.84,163.65,163.84,1700.0,163.7,163.84,163.65,163.84,1700.0
2017-07-13 12:40:00,163.84,163.87,163.71,163.8,5423.0,163.84,163.87,163.71,163.8,5423.0
2017-07-13 12:50:00,163.79,163.82,163.77,163.82,1000.0,163.79,163.82,163.77,163.82,1000.0
2017-07-13 13:00:00,163.89,163.9,163.74,163.9,2417.0,163.89,163.9,163.74,163.9,2417.0
2017-07-13 13:10:00,163.84,163.93,163.72,163.93,1949.0,163.84,163.93,163.72,163.93,1949.0
2017-07-13 13:20:00,163.83,163.95,163.75,163.82,4352.0,163.83,163.95,163.75,163.82,4352.0
2017-07-13 13:30:00,163.69,163.73,163.55,163.73,3288.0,163.69,163.73,163.55,163.73,3288.0
2017-07-13 13:40:00,163.73,163.78,163.59,163.7,2100.0,163.73,163.78,163.59,163.7,2100.0
2017-07-13 13:50:00,163.7,163.85,163.58,163.85,3150.0,163.7,163.85,163.58,163.85,3150.0
2017-07-13 14:00:00,163.8,163.8,163.36,163.45,4950.0,163.8,163.8,163.36,163.45,4950.0
2017-07-13 14:10:00,163.53,163.74,163.44,163.61,6926.0,163.53,163.74,163.44,163.61,6926.0
2017-07-13 14:20:00,163.55,163.57,163.37,163.42,3900.0,163.55,163.57,163.37,163.42,3900.0
2017-07-13 14:30:00,163.53,163.58,163.5,163.5,701.0,163.53,163.58,163.5,163.5,701.0
2017-07-13 14:40:00,163.57,164.04,163.57,163.93,4607.0,163.57,164.04,163.57,163.93,4607.0
2017-07-13 14:50:00,163.95,164.16,163.91,164.16,3101.0,163.95,164.16,163.91,164.16,3101.0
2017-07-13 15:00:00,164.13,164.13,163.87,163.88,2600.0,164.13,164.13,163.87,163.88,2600.0
2017-07-13 15:10:00,163.95,164.09,163.79,163.87,6054.0,163.95,164.09,163.79,163.87,6054.0
2017-07-13 15:20:00,163.88,164.05,163.87,163.89,3899.0,163.88,164.05,163.87,163.89,3899.0
2017-07-13 15:30:00,163.93,163.93,163.79,163.84,3199.0,163.93,163.93,163.79,163.84,3199.0
2017-07-13 15:40:00,163.83,163.91,163.77,163.79,7172.0,163.83,163.91,163.77,163.79,7172.0
2017-07-13 15:50:00,163.79,163.83,163.45,163.61,29224.0,163.79,163.83,163.45,163.61,29224.0
2017-07-14 09:30:00,164.02,164.45,163.85,164.22,10013.0,164.02,164.45,163.85,164.22,10013.0
2017-07-14 09:40:00,164.63,164.94,164.32,164.79,12906.0,164.63,164.94,164.32,164.79,12906.0
2017-07-14 09:50:00,164.9,164.9,164.27,164.56,7753.0,164.9,164.9,164.27,164.56,7753.0
2017-07-14 10:00:00,164.77,164.98,164.57,164.98,4920.0,164.77,164.98,164.57,164.98,4920.0
2017-07-14 10:10:00,165.0,165.28,164.99,165.19,3600.0,165.0,165.28,164.99,165.19,3600.0
2017-07-14 10:20:00,165.29,165.59,165.22,165.56,10814.0,165.29,165.59,165.22,165.56,10814.0
2017-07-14 10:30:00,165.6,165.65,165.12,165.58,3846.0,165.6,165.65,165.12,165.58,3846.0
2017-07-14 10:40:00,165.55,165.64,165.35,165.49,5050.0,165.55,165.64,165.35,165.49,5050.0
2017-07-14 10:50:00,165.5,165.76,165.32,165.72,4289.0,165.5,165.76,165.32,165.72,4289.0
2017-07-14 11:00:00,165.68,165.84,165.51,165.63,3100.0,165.68,165.84,165.51,165.63,3100.0
2017-07-14 11:10:00,165.83,165.97,165.77,165.77,2400.0,165.83,165.97,165.77,165.77,2400.0
2017-07-14 11:20:00,165.67,165.86,165.64,165.64,2788.0,165.67,165.86,165.64,165.64,2788.0
2017-07-14 11:30:00,165.74,166.0,165.66,166.0,3500.0,165.74,166.0,165.66,166.0,3500.0
2017-07-14 11:40:00,166.12,166.12,165.94,166.01,1900.0,166.12,166.12,165.94,166.01,1900.0
2017-07-14 11:50:00,166.05,166.14,165.52,165.56,15276.0,166.05,166.14,165.52,165.56,15276.0
2017-07-14 12:00:00,165.6,165.66,165.48,165.61,1800.0,165.6,165.66,165.48,165.61,1800.0
2017-07-14 12:10:00,165.69,165.83,165.6,165.72,7250.0,165.69,165.83,165.6,165.72,7250.0
2017-07-14 12:20:00,165.63,165.92,165.6,165.78,9456.0,165.63,165.92,165.6,165.78,9456.0
2017-07-14 12:30:00,165.84,166.02,165.62,166.0,4600.0,165.84,166.02,165.62,166.0,4600.0
2017-07-14 12:40:00,165.95,166.1,165.94,166.02,5977.0,165.95,166.1,165.94,166.02,5977.0
2017-07-14 12:50:00,166.07,166.29,166.02,166.21,4100.0,166.07,166.29,166.02,166.21,4100.0
2017-07-14 13:00:00,166.2,166.34,166.08,166.34,4921.0,166.2,166.34,166.08,166.34,4921.0
2017-07-14 13:10:00,166.4,166.43,166.24,166.37,5876.0,166.4,166.43,166.24,166.37,5876.0
2017-07-14 13:20:00,166.37,166.6,166.35,166.6,4100.0,166.37,166.6,166.35,166.6,4100.0
2017-07-14 13:30:00,166.56,167.08,166.5,167.08,11370.0,166.56,167.08,166.5,167.08,11370.0
2017-07-14 13:40:00,166.98,167.27,166.98,167.19,14086.0,166.98,167.27,166.98,167.19,14086.0
2017-07-14 13:50:00,167.16,167.58,167.16,167.32,8059.0,167.16,167.58,167.16,167.32,8059.0
2017-07-14 14:00:00,167.38,167.5,166.83,167.07,8968.0,167.38,167.5,166.83,167.07,8968.0
2017-07-14 14:10:00,167.07,167.17,166.77,167.11,12403.0,167.07,167.17,166.77,167.11,12403.0
2017-07-14 14:20:00,167.1,167.27,166.96,167.23,10387.0,167.1,167.27,166.96,167.23,10387.0
2017-07-14 14:30:00,167.09,167.3,167.08,167.18,7788.0,167.09,167.3,167.08,167.18,7788.0
2017-07-14 14:40:00,167.08,167.11,166.96,167.05,6783.0,167.08,167.11,166.96,167.05,6783.0
2017-07-14 14:50:00,167.08,167.08,166.73,166.82,9906.0,167.08,167.08,166.73,166.82,9906.0
2017-07-14 15:00:00,166.82,166.83,166.33,166.35,15580.0,166.82,166.83,166.33,166.35,15580.0
2017-07-14 15:10:00,166.48,166.77,166.47,166.77,2850.0,166.48,166.77,166.47,166.77,2850.0
2017-07-14 15:20:00,166.71,166.81,166.64,166.81,6308.0,166.71,166.81,166.64,166.81,6308.0
2017-07-14 15:30:00,166.73,166.92,166.65,166.84,5302.0,166.73,166.92,166.65,166.84,5302.0
2017-07-14 15:40:00,166.84,166.85,166.6,166.63,9700.0,166.84,166.85,166.6,166.63,9700.0
2017-07-14 15:50:00,166.63,166.79,166.28,166.5,32026.0,166.63,166.79,166.28,166.5,32026.0
2017-07-17 09:30:00,166.54,167.25,166.06,166.32,15309.0,166.54,167.25,166.06,166.32,15309.0
2017-07-17 09:40:00,166.28,166.77,165.96,166.77,6280.0,166.28,166.77,165.96,166.77,6280.0
2017-07-17 09:50:00,166.58,166.71,166.24,166.37,4750.0,166.58,166.71,166.24,166.37,4750.0
2017-07-17 10:00:00,166.31,166.94,166.21,166.78,9884.0,166.31,166.94,166.21,166.78,9884.0
2017-07-17 10:10:00,166.68,167.01,166.48,166.85,18718.0,166.68,167.01,166.48,166.85,18718.0
2017-07-17 10:20:00,166.91,167.42,166.77,166.85,8046.0,166.91,167.42,166.77,166.85,8046.0
2017-07-17 10:30:00,166.86,167.06,166.49,166.83,6902.0,166.86,167.06,166.49,166.83,6902.0
2017-07-17 10:40:00,166.75,166.91,166.61,166.84,5184.0,166.75,166.91,166.61,166.84,5184.0
2017-07-17 10:50:00,166.95,167.25,166.78,167.25,9606.0,166.95,167.25,166.78,167.25,9606.0
2017-07-17 11:00:00,167.3,167.36,166.39,166.39,9401.0,167.3,167.36,166.39,166.39,9401.0
2017-07-17 11:10:00,166.41,166.74,166.41,166.44,4500.0,166.41,166.74,166.41,166.44,4500.0
2017-07-17 11:20:00,166.24,166.41,166.06,166.26,5080.0,166.24,166.41,166.06,166.26,5080.0
2017-07-17 11:30:00,166.31,166.31,165.97,166.07,6407.0,166.31,166.31,165.97,166.07,6407.0
2017-07-17 11:40:00,166.03,166.18,165.96,166.11,3500.0,166.03,166.18,165.96,166.11,3500.0
2017-07-17 11:50:00,166.03,166.16,165.56,165.56,7700.0,166.03,166.16,165.56,165.56,7700.0
2017-07-17 12:00:00,165.56,165.67,165.18,165.18,7240.0,165.56,165.67,165.18,165.18,7240.0
2017-07-17 12:10:00,165.17,165.5,165.17,165.26,3500.0,165.17,165.5,165.17,165.26,3500.0
2017-07-17 12:20:00,165.22,165.46,165.21,165.24,4222.0,165.22,165.46,165.21,165.24,4222.0
2017-07-17 12:30:00,165.37,165.7,165.36,165.7,2400.0,165.37,165.7,165.36,165.7,2400.0
2017-07-17 12:40:00,165.69,165.8,165.63,165.65,2082.0,165.69,165.8,165.63,165.65,2082.0
2017-07-17 12:50:00,165.63,165.75,165.63,165.66,900.0,165.63,165.75,165.63,165.66,900.0
2017-07-17 13:00:00,165.57,165.66,165.48,165.6,2700.0,165.57,165.66,165.48,165.6,2700.0
2017-07-17 13:10:00,165.63,166.01,165.58,165.91,4368.0,165.63,166.01,165.58,165.91,4368.0
2017-07-17 13:20:00,165.91,166.1,165.9,165.96,3605.0,165.91,166.1,165.9,165.96,3605.0
2017-07-17 13:30:00,166.06,166.17,166.02,166.04,4527.0,166.06,166.17,166.02,166.04,4527.0
2017-07-17 13:40:00,166.07,166.11,166.01,166.09,2900.0,166.07,166.11,166.01,166.09,2900.0
2017-07-17 13:50:00,166.01,166.03,165.88,166.01,2300.0,166.01,166.03,165.88,166.01,2300.0
2017-07-17 14:00:00,166.01,166.01,165.7,165.7,3500.0,166.01,166.01,165.7,165.7,3500.0
2017-07-17 14:10:00,165.47,165.66,165.44,165.61,17928.0,165.47,165.66,165.44,165.61,17928.0
2017-07-17 14:20:00,165.7,165.8,165.65,165.74,2700.0,165.7,165.8,165.65,165.74,2700.0
2017-07-17 14:30:00,165.75,165.98,165.63,165.84,5000.0,165.75,165.98,165.63,165.84,5000.0
2017-07-17 14:40:00,165.93,165.99,165.86,165.88,2970.0,165.93,165.99,165.86,165.88,2970.0
2017-07-17 14:50:00,165.88,166.17,165.88,166.14,6900.0,165.88,166.17,165.88,166.14,6900.0
2017-07-17 15:00:00,166.15,166.33,166.06,166.17,7018.0,166.15,166.33,166.06,166.17,7018.0
2017-07-17 15:10:00,166.07,166.32,166.07,166.3,8550.0,166.07,166.32,166.07,166.3,8550.0
2017-07-17 15:20:00,166.24,166.24,166.07,166.19,7725.0,166.24,166.24,166.07,166.19,7725.0
2017-07-17 15:30:00,166.14,166.17,166.07,166.07,8800.0,166.14,166.17,166.07,166.07,8800.0
2017-07-17 15:40:00,166.06,166.09,165.9,165.9,14241.0,166.06,166.09,165.9,165.9,14241.0
2017-07-17 15:50:00,165.97,166.12,165.95,166.02,21068.0,165.97,166.12,165.95,166.02,21068.0
2017-07-18 09:30:00,165.84,166.96,164.87,165.4,32700.0,165.84,166.96,164.87,165.4,32700.0
2017-07-18 09:40:00,165.36,165.8,165.02,165.59,12702.0,165.36,165.8,165.02,165.59,12702.0
2017-07-18 09:50:00,165.56,165.56,165.18,165.21,4661.0,165.56,165.56,165.18,165.21,4661.0
2017-07-18 10:00:00,165.18,165.29,164.97,165.11,8800.0,165.18,165.29,164.97,165.11,8800.0
2017-07-18 10:10:00,165.2,165.76,165.19,165.67,10000.0,165.2,165.76,165.19,165.67,10000.0
2017-07-18 10:20:00,165.59,165.8,165.45,165.46,2850.0,165.59,165.8,165.45,165.46,2850.0
2017-07-18 10:30:00,165.56,165.56,165.13,165.18,3500.0,165.56,165.56,165.13,165.18,3500.0
2017-07-18 10:40:00,165.12,165.15,164.77,164.9,6896.0,165.12,165.15,164.77,164.9,6896.0
2017-07-18 10:50:00,164.98,165.39,164.98,165.38,8449.0,164.98,165.39,164.98,165.38,8449.0
2017-07-18 11:00:00,165.36,165.49,165.21,165.26,5826.0,165.36,165.49,165.21,165.26,5826.0
2017-07-18 11:10:00,165.31,165.31,165.1,165.17,2500.0,165.31,165.31,165.1,165.17,2500.0
2017-07-18 11:20:00,165.16,165.45,165.12,165.38,5327.0,165.16,165.45,165.12,165.38,5327.0
2017-07-18 11:30:00,165.38,165.52,165.29,165.39,3785.0,165.38,165.52,165.29,165.39,3785.0
2017-07-18 11:40:00,165.41,165.61,165.3,165.61,14099.0,165.41,165.61,165.3,165.61,14099.0
2017-07-18 11:50:00,165.63,165.72,165.61,165.72,5845.0,165.63,165.72,165.61,165.72,5845.0
2017-07-18 12:00:00,165.67,165.95,165.67,165.83,5984.0,165.67,165.95,165.67,165.83,5984.0
2017-07-18 12:10:00,165.85,165.91,165.73,165.86,1846.0,165.85,165.91,165.73,165.86,1846.0
2017-07-18 12:20:00,165.81,165.82,165.7,165.7,1600.0,165.81,165.82,165.7,165.7,1600.0
2017-07-18 12:30:00,165.68,165.75,165.6,165.66,1000.0,165.68,165.75,165.6,165.66,1000.0
2017-07-18 12:40:00,165.6,165.7,165.3,165.35,9614.0,165.6,165.7,165.3,165.35,9614.0
2017-07-18 12:50:00,165.33,165.63,165.28,165.58,1600.0,165.33,165.63,165.28,165.58,1600.0
2017-07-18 13:00:00,165.44,165.5,165.38,165.49,2000.0,165.44,165.5,165.38,165.49,2000.0
2017-07-18 13:10:00,165.4,165.55,165.36,165.44,4874.0,165.4,165.55,165.36,165.44,4874.0
2017-07-18 13:20:00,165.37,165.42,165.3,165.36,2727.0,165.37,165.42,165.3,165.36,2727.0
2017-07-18 13:30:00,165.38,165.48,165.07,165.07,9066.0,165.38,165.48,165.07,165.07,9066.0
2017-07-18 13:40:00,165.09,165.23,164.96,165.19,3704.0,165.09,165.23,164.96,165.19,3704.0
2017-07-18 13:50:00,165.25,165.28,165.12,165.28,1725.0,165.25,165.28,165.12,165.28,1725.0
2017-07-18 14:00:00,165.36,165.56,165.33,165.42,6500.0,165.36,165.56,165.33,165.42,6500.0
2017-07-18 14:10:00,165.4,165.44,165.35,165.4,2095.0,165.4,165.44,165.35,165.4,2095.0
2017-07-18 14:20:00,165.43,165.45,165.15,165.18,3749.0,165.43,165.45,165.15,165.18,3749.0
2017-07-18 14:30:00,165.19,165.44,165.19,165.43,3665.0,165.19,165.44,165.19,165.43,3665.0
2017-07-18 14:40:00,165.45,165.52,165.37,165.52,3122.0,165.45,165.52,165.37,165.52,3122.0
2017-07-18 14:50:00,165.45,165.53,165.31,165.4,4633.0,165.45,165.53,165.31,165.4,4633.0
2017-07-18 15:00:00,165.41,165.42,165.24,165.3,3400.0,165.41,165.42,165.24,165.3,3400.0
2017-07-18 15:10:00,165.43,165.58,165.32,165.37,3000.0,165.43,165.58,165.32,165.37,3000.0
2017-07-18 15:20:00,165.34,165.59,165.34,165.59,6027.0,165.34,165.59,165.34,165.59,6027.0
2017-07-18 15:30:00,165.63,165.77,165.61,165.77,2500.0,165.63,165.77,165.61,165.77,2500.0
2017-07-18 15:40:00,165.68,165.68,165.49,165.62,7517.0,165.68,165.68,165.49,165.62,7517.0
2017-07-18 15:50:00,165.64,165.64,165.45,165.5,18561.0,165.64,165.64,165.45,165.5,18561.0
2017-07-19 09:30:00,165.85,166.13,165.08,165.27,13053.0,165.85,166.13,165.08,165.27,13053.0
2017-07-19 09:40:00,165.35,165.95,165.35,165.58,10980.0,165.35,165.95,165.35,165.58,10980.0
2017-07-19 09:50:00,165.51,166.47,165.51,166.37,14293.0,165.51,166.47,165.51,166.37,14293.0
2017-07-19 10:00:00,166.48,166.73,166.3,166.6,8811.0,166.48,166.73,166.3,166.6,8811.0
2017-07-19 10:10:00,166.6,166.87,166.46,166.78,4841.0,166.6,166.87,166.46,166.78,4841.0
2017-07-19 10:20:00,166.92,167.17,166.92,167.09,6606.0,166.92,167.17,166.92,167.09,6606.0
2017-07-19 10:30:00,167.16,167.16,166.81,166.84,8606.0,167.16,167.16,166.81,166.84,8606.0
2017-07-19 10:40:00,166.92,167.04,166.84,166.95,7015.0,166.92,167.04,166.84,166.95,7015.0
2017-07-19 10:50:00,166.98,167.04,166.56,166.6,10607.0,166.98,167.04,166.56,166.6,10607.0
2017-07-19 11:00:00,166.62,166.79,166.51,166.51,3600.0,166.62,166.79,166.51,166.51,3600.0
2017-07-19 11:10:00,166.57,166.66,166.48,166.6,5087.0,166.57,166.66,166.48,166.6,5087.0
2017-07-19 11:20:00,166.56,166.73,166.47,166.64,3100.0,166.56,166.73,166.47,166.64,3100.0
2017-07-19 11:30:00,166.59,166.92,166.59,166.92,3200.0,166.59,166.92,166.59,166.92,3200.0
2017-07-19 11:40:00,167.02,167.15,166.96,167.14,4066.0,167.02,167.15,166.96,167.14,4066.0
2017-07-19 11:50:00,167.09,167.27,167.09,167.2,3118.0,167.09,167.27,167.09,167.2,3118.0
2017-07-19 12:00:00,167.27,167.37,167.12,167.2,3808.0,167.27,167.37,167.12,167.2,3808.0
2017-07-19 12:10:00,167.36,167.51,167.36,167.51,3300.0,167.36,167.51,167.36,167.51,3300.0
2017-07-19 12:20:00,167.49,167.56,167.43,167.47,3300.0,167.49,167.56,167.43,167.47,3300.0
2017-07-19 12:30:00,167.5,167.66,167.46,167.51,6189.0,167.5,167.66,167.46,167.51,6189.0
2017-07-19 12:40:00,167.48,167.5,167.27,167.27,1100.0,167.48,167.5,167.27,167.27,1100.0
2017-07-19 12:50:00,167.35,167.36,167.26,167.26,1692.0,167.35,167.36,167.26,167.26,1692.0
2017-07-19 13:00:00,167.18,167.32,167.17,167.32,1945.0,167.18,167.32,167.17,167.32,1945.0
2017-07-19 13:10:00,167.33,167.37,167.18,167.22,1235.0,167.33,167.37,167.18,167.22,1235.0
2017-07-19 13:20:00,167.17,167.19,167.08,167.12,2864.0,167.17,167.19,167.08,167.12,2864.0
2017-07-19 13:30:00,167.21,167.29,167.03,167.2,3792.0,167.21,167.29,167.03,167.2,3792.0
2017-07-19 13:40:00,167.12,167.12,166.99,167.01,2014.0,167.12,167.12,166.99,167.01,2014.0
2017-07-19 13:50:00,167.03,167.17,166.99,167.15,4551.0,167.03,167.17,166.99,167.15,4551.0
2017-07-19 14:00:00,167.16,167.38,167.16,167.35,3974.0,167.16,167.38,167.16,167.35,3974.0
2017-07-19 14:10:00,167.35,167.42,167.31,167.38,3022.0,167.35,167.42,167.31,167.38,3022.0
2017-07-19 14:20:00,167.33,167.45,167.32,167.45,800.0,167.33,167.45,167.32,167.45,800.0
2017-07-19 14:30:00,167.38,167.41,167.28,167.4,3997.0,167.38,167.41,167.28,167.4,3997.0
2017-07-19 14:40:00,167.43,167.59,167.36,167.41,8205.0,167.43,167.59,167.36,167.41,8205.0
2017-07-19 14:50:00,167.39,167.74,167.33,167.72,6499.0,167.39,167.74,167.33,167.72,6499.0
2017-07-19 15:00:00,167.7,167.74,167.64,167.7,5074.0,167.7,167.74,167.64,167.7,5074.0
2017-07-19 15:10:00,167.69,167.76,167.63,167.7,8241.0,167.69,167.76,167.63,167.7,8241.0
2017-07-19 15:20:00,167.66,167.83,167.62,167.83,10927.0,167.66,167.83,167.62,167.83,10927.0
2017-07-19 15:30:00,167.84,167.95,167.73,167.74,7546.0,167.84,167.95,167.73,167.74,7546.0
2017-07-19 15:40:00,167.74,167.76,167.57,167.73,7863.0,167.74,167.76,167.57,167.73,7863.0
2017-07-19 15:50:00,167.75,168.2,167.66,167.78,23294.0,167.75,168.2,167.66,167.78,23294.0
2017-07-20 09:30:00,168.2,168.2,167.64,167.83,7726.0,168.2,168.2,167.64,167.83,7726.0
2017-07-20 09:40:00,167.82,167.82,167.31,167.62,5156.0,167.82,167.82,167.31,167.62,5156.0
2017-07-20 09:50:00,167.73,168.15,167.73,168.11,2489.0,167.73,168.15,167.73,168.11,2489.0
2017-07-20 10:00:00,168.03,168.14,167.78,167.95,3650.0,168.03,168.14,167.78,167.95,3650.0
2017-07-20 10:10:00,167.83,167.93,167.31,167.61,2600.0,167.83,167.93,167.31,167.61,2600.0
2017-07-20 10:20:00,167.64,167.76,167.38,167.4,3455.0,167.64,167.76,167.38,167.4,3455.0
2017-07-20 10:30:00,167.46,167.54,167.04,167.14,9059.0,167.46,167.54,167.04,167.14,9059.0
2017-07-20 10:40:00,167.09,167.37,167.08,167.31,3800.0,167.09,167.37,167.08,167.31,3800.0
2017-07-20 10:50:00,167.34,167.48,167.12,167.14,5401.0,167.34,167.48,167.12,167.14,5401.0
2017-07-20 11:00:00,167.17,167.67,167.16,167.44,3800.0,167.17,167.67,167.16,167.44,3800.0
2017-07-20 11:10:00,167.48,167.85,167.46,167.67,8262.0,167.48,167.85,167.46,167.67,8262.0
2017-07-20 11:20:00,167.62,167.7,167.45,167.7,5815.0,167.62,167.7,167.45,167.7,5815.0
2017-07-20 11:30:00,167.7,167.7,167.36,167.48,3491.0,167.7,167.7,167.36,167.48,3491.0
2017-07-20 11:40:00,167.55,167.61,167.37,167.54,1700.0,167.55,167.61,167.37,167.54,1700.0
2017-07-20 11:50:00,167.5,167.53,167.38,167.44,2264.0,167.5,167.53,167.38,167.44,2264.0
2017-07-20 12:00:00,167.4,167.47,167.28,167.46,1916.0,167.4,167.47,167.28,167.46,1916.0
2017-07-20 12:10:00,167.47,167.62,167.45,167.45,1800.0,167.47,167.62,167.45,167.45,1800.0
2017-07-20 12:20:00,167.45,167.59,167.45,167.52,3381.0,167.45,167.59,167.45,167.52,3381.0
2017-07-20 12:30:00,167.55,167.61,167.46,167.53,2700.0,167.55,167.61,167.46,167.53,2700.0
2017-07-20 12:40:00,167.54,167.54,167.4,167.4,1500.0,167.54,167.54,167.4,167.4,1500.0
2017-07-20 12:50:00,167.45,167.5,167.39,167.5,3519.0,167.45,167.5,167.39,167.5,3519.0
2017-07-20 13:00:00,167.5,167.52,167.27,167.33,4056.0,167.5,167.52,167.27,167.33,4056.0
2017-07-20 13:10:00,167.33,167.5,167.33,167.5,1300.0,167.33,167.5,167.33,167.5,1300.0
2017-07-20 13:20:00,167.42,167.42,167.25,167.25,1500.0,167.42,167.42,167.25,167.25,1500.0
2017-07-20 13:30:00,167.25,167.39,167.18,167.19,3700.0,167.25,167.39,167.18,167.19,3700.0
2017-07-20 13:40:00,167.16,167.22,167.12,167.22,2000.0,167.16,167.22,167.12,167.22,2000.0
2017-07-20 13:50:00,167.21,167.21,167.0,167.07,5380.0,167.21,167.21,167.0,167.07,5380.0
2017-07-20 14:00:00,167.12,167.12,166.77,166.93,4410.0,167.12,167.12,166.77,166.93,4410.0
2017-07-20 14:10:00,166.98,167.0,166.84,166.89,7800.0,166.98,167.0,166.84,166.89,7800.0
2017-07-20 14:20:00,166.89,166.89,166.73,166.8,6600.0,166.89,166.89,166.73,166.8,6600.0
2017-07-20 14:30:00,166.83,166.88,166.76,166.76,2100.0,166.83,166.88,166.76,166.76,2100.0
2017-07-20 14:40:00,166.78,166.97,166.78,166.96,2600.0,166.78,166.97,166.78,166.96,2600.0
2017-07-20 14:50:00,167.16,167.26,167.1,167.26,3900.0,167.16,167.26,167.1,167.26,3900.0
2017-07-20 15:00:00,167.26,167.3,167.21,167.29,2861.0,167.26,167.3,167.21,167.29,2861.0
2017-07-20 15:10:00,167.33,167.35,167.17,167.17,5396.0,167.33,167.35,167.17,167.17,5396.0
2017-07-20 15:20:00,167.15,167.35,167.15,167.33,3543.0,167.15,167.35,167.15,167.33,3543.0
2017-07-20 15:30:00,167.29,167.29,167.07,167.12,9200.0,167.29,167.29,167.07,167.12,9200.0
2017-07-20 15:40:00,167.08,167.36,167.07,167.31,7400.0,167.08,167.36,167.07,167.31,7400.0
2017-07-20 15:50:00,167.29,167.35,167.16,167.31,22162.0,167.29,167.35,167.16,167.31,22162.0
2017-07-21 09:30:00,166.59,167.85,166.25,167.5,42859.0,166.59,167.85,166.25,167.5,42859.0
2017-07-21 09:40:00,167.5,167.83,167.47,167.56,4000.0,167.5,167.83,167.47,167.56,4000.0
2017-07-21 09:50:00,167.52,167.66,166.96,167.66,1300.0,167.52,167.66,166.96,167.66,1300.0
2017-07-21 10:00:00,167.8,167.98,167.57,167.94,3751.0,167.8,167.98,167.57,167.94,3751.0
2017-07-21 10:10:00,167.86,168.14,167.79,167.94,3600.0,167.86,168.14,167.79,167.94,3600.0
2017-07-21 10:20:00,168.01,168.12,167.77,168.0,5431.0,168.01,168.12,167.77,168.0,5431.0
2017-07-21 10:30:00,167.84,168.24,167.84,167.98,3924.0,167.84,168.24,167.84,167.98,3924.0
2017-07-21 10:40:00,168.0,168.06,167.77,167.77,2200.0,168.0,168.06,167.77,167.77,2200.0
2017-07-21 10:50:00,167.86,167.86,167.24,167.24,3690.0,167.86,167.86,167.24,167.24,3690.0
2017-07-21 11:00:00,167.24,167.35,167.09,167.23,4600.0,167.24,167.35,167.09,167.23,4600.0
2017-07-21 11:10:00,167.35,167.49,167.35,167.41,1503.0,167.35,167.49,167.35,167.41,1503.0
2017-07-21 11:20:00,167.5,167.53,167.23,167.32,2100.0,167.5,167.53,167.23,167.32,2100.0
2017-07-21 11:30:00,167.28,167.62,167.23,167.62,4013.0,167.28,167.62,167.23,167.62,4013.0
2017-07-21 11:40:00,167.63,167.67,167.53,167.57,2700.0,167.63,167.67,167.53,167.57,2700.0
2017-07-21 11:50:00,167.61,168.01,167.6,168.01,900.0,167.61,168.01,167.6,168.01,900.0
2017-07-21 12:00:00,167.96,167.96,167.73,167.89,2700.0,167.96,167.96,167.73,167.89,2700.0
2017-07-21 12:10:00,167.89,167.98,167.76,167.79,3211.0,167.89,167.98,167.76,167.79,3211.0
2017-07-21 12:20:00,167.78,167.78,167.6,167.65,2741.0,167.78,167.78,167.6,167.65,2741.0
2017-07-21 12:30:00,167.7,167.78,167.55,167.55,2102.0,167.7,167.78,167.55,167.55,2102.0
2017-07-21 12:40:00,167.65,167.67,167.53,167.66,1200.0,167.65,167.67,167.53,167.66,1200.0
2017-07-21 12:50:00,167.6,167.64,167.59,167.64,524.0,167.6,167.64,167.59,167.64,524.0
2017-07-21 13:00:00,167.65,167.76,167.64,167.64,3750.0,167.65,167.76,167.64,167.64,3750.0
2017-07-21 13:10:00,167.64,167.67,167.49,167.49,1600.0,167.64,167.67,167.49,167.49,1600.0
2017-07-21 13:20:00,167.49,167.49,167.13,167.13,1400.0,167.49,167.49,167.13,167.13,1400.0
2017-07-21 13:30:00,167.13,167.16,166.99,167.16,1800.0,167.13,167.16,166.99,167.16,1800.0
2017-07-21 13:40:00,167.14,167.24,167.11,167.21,1730.0,167.14,167.24,167.11,167.21,1730.0
2017-07-21 13:50:00,167.15,167.27,167.03,167.03,3250.0,167.15,167.27,167.03,167.03,3250.0
2017-07-21 14:00:00,167.02,167.2,166.97,167.19,5252.0,167.02,167.2,166.97,167.19,5252.0
2017-07-21 14:10:00,167.22,167.3,167.12,167.13,3939.0,167.22,167.3,167.12,167.13,3939.0
2017-07-21 14:20:00,167.11,167.15,166.98,166.99,1400.0,167.11,167.15,166.98,166.99,1400.0
2017-07-21 14:30:00,167.05,167.37,166.99,167.29,9201.0,167.05,167.37,166.99,167.29,9201.0
2017-07-21 14:40:00,167.21,167.27,167.13,167.19,3879.0,167.21,167.27,167.13,167.19,3879.0
2017-07-21 14:50:00,167.14,167.23,167.05,167.15,3180.0,167.14,167.23,167.05,167.15,3180.0
2017-07-21 15:00:00,167.12,167.15,166.96,167.08,7601.0,167.12,167.15,166.96,167.08,7601.0
2017-07-21 15:10:00,167.12,167.13,167.04,167.06,2500.0,167.12,167.13,167.04,167.06,2500.0
2017-07-21 15:20:00,167.02,167.06,166.89,167.0,6800.0,167.02,167.06,166.89,167.0,6800.0
2017-07-21 15:30:00,166.97,167.02,166.86,166.87,8080.0,166.97,167.02,166.86,166.87,8080.0
2017-07-21 15:40:00,166.88,166.93,166.75,166.75,12972.0,166.88,166.93,166.75,166.75,12972.0
2017-07-21 15:50:00,166.73,166.79,166.52,166.63,43624.0,166.73,166.79,166.52,166.63,43624.0
2017-07-24 09:30:00,166.78,167.85,166.73,167.53,12722.0,166.78,167.85,166.73,167.53,12722.0
2017-07-24 09:40:00,167.81,167.91,167.29,167.87,9450.0,167.81,167.91,167.29,167.87,9450.0
2017-07-24 09:50:00,168.01,168.67,167.81,168.67,5550.0,168.01,168.67,167.81,168.67,5550.0
2017-07-24 10:00:00,168.56,168.93,168.32,168.89,5311.0,168.56,168.93,168.32,168.89,5311.0
2017-07-24 10:10:00,169.0,169.1,168.59,168.69,7279.0,169.0,169.1,168.59,168.69,7279.0
2017-07-24 10:20:00,168.68,168.97,168.65,168.66,4700.0,168.68,168.97,168.65,168.66,4700.0
2017-07-24 10:30:00,168.6,169.31,168.6,169.06,6005.0,168.6,169.31,168.6,169.06,6005.0
2017-07-24 10:40:00,169.06,169.25,168.99,168.99,6831.0,169.06,169.25,168.99,168.99,6831.0
2017-07-24 10:50:00,168.99,169.09,168.74,168.86,3958.0,168.99,169.09,168.74,168.86,3958.0
2017-07-24 11:00:00,168.86,168.9,168.59,168.76,4634.0,168.86,168.9,168.59,168.76,4634.0
2017-07-24 11:10:00,168.79,168.79,168.38,168.66,3000.0,168.79,168.79,168.38,168.66,3000.0
2017-07-24 11:20:00,168.6,168.82,168.33,168.69,8001.0,168.6,168.82,168.33,168.69,8001.0
2017-07-24 11:30:00,168.68,168.96,168.68,168.96,1974.0,168.68,168.96,168.68,168.96,1974.0
2017-07-24 11:40:00,168.86,168.95,168.74,168.83,3700.0,168.86,168.95,168.74,168.83,3700.0
2017-07-24 11:50:00,168.78,168.86,168.69,168.7,1520.0,168.78,168.86,168.69,168.7,1520.0
2017-07-24 12:00:00,168.67,169.04,168.67,169.0,4338.0,168.67,169.04,168.67,169.0,4338.0
2017-07-24 12:10:00,169.01,169.3,168.98,169.26,5500.0,169.01,169.3,168.98,169.26,5500.0
2017-07-24 12:20:00,169.28,169.89,169.28,169.87,11898.0,169.28,169.89,169.28,169.87,11898.0
2017-07-24 12:30:00,169.79,169.95,169.63,169.67,2100.0,169.79,169.95,169.63,169.67,2100.0
2017-07-24 12:40:00,169.63,169.89,169.62,169.86,4300.0,169.63,169.89,169.62,169.86,4300.0
2017-07-24 12:50:00,169.75,169.95,169.74,169.95,1647.0,169.75,169.95,169.74,169.95,1647.0
2017-07-24 13:00:00,169.95,169.98,169.75,169.94,4700.0,169.95,169.98,169.75,169.94,4700.0
2017-07-24 13:10:00,169.95,170.24,169.94,169.97,4430.0,169.95,170.24,169.94,169.97,4430.0
2017-07-24 13:20:00,169.95,170.17,169.89,169.89,2620.0,169.95,170.17,169.89,169.89,2620.0
2017-07-24 13:30:00,169.93,170.05,169.87,169.87,1500.0,169.93,170.05,169.87,169.87,1500.0
2017-07-24 13:40:00,169.87,170.2,169.85,170.17,5335.0,169.87,170.2,169.85,170.17,5335.0
2017-07-24 13:50:00,170.16,170.31,170.02,170.29,5334.0,170.16,170.31,170.02,170.29,5334.0
2017-07-24 14:00:00,170.24,170.29,170.08,170.17,2600.0,170.24,170.29,170.08,170.17,2600.0
2017-07-24 14:10:00,170.19,170.24,170.13,170.13,3890.0,170.19,170.24,170.13,170.13,3890.0
2017-07-24 14:20:00,170.13,170.36,170.13,170.27,6249.0,170.13,170.36,170.13,170.27,6249.0
2017-07-24 14:30:00,170.22,170.29,170.09,170.18,5573.0,170.22,170.29,170.09,170.18,5573.0
2017-07-24 14:40:00,170.07,170.1,169.98,170.1,2655.0,170.07,170.1,169.98,170.1,2655.0
2017-07-24 14:50:00,170.01,170.12,169.92,170.01,3320.0,170.01,170.12,169.92,170.01,3320.0
2017-07-24 15:00:00,170.03,170.1,169.97,170.1,4300.0,170.03,170.1,169.97,170.1,4300.0
2017-07-24 15:10:00,170.14,170.5,170.09,170.34,9904.0,170.14,170.5,170.09,170.34,9904.0
2017-07-24 15:20:00,170.31,170.49,170.17,170.48,3200.0,170.31,170.49,170.17,170.48,3200.0
2017-07-24 15:30:00,170.44,170.56,170.37,170.43,11268.0,170.44,170.56,170.37,170.43,11268.0
2017-07-24 15:40:00,170.46,170.5,170.35,170.38,8328.0,170.46,170.5,170.35,170.38,8328.0
2017-07-24 15:50:00,170.35,170.36,170.02,170.26,42143.0,170.35,170.36,170.02,170.26,42143.0
2017-07-25 09:30:00,170.56,171.37,169.18,169.75,38734.0,170.56,171.37,169.18,169.75,38734.0
2017-07-25 09:40:00,169.86,170.05,169.34,169.5,7491.0,169.86,170.05,169.34,169.5,7491.0
2017-07-25 09:50:00,169.34,169.53,169.0,169.52,3692.0,169.34,169.53,169.0,169.52,3692.0
2017-07-25 10:00:00,169.56,169.59,168.68,169.04,22230.0,169.56,169.59,168.68,169.04,22230.0
2017-07-25 10:10:00,168.91,169.41,168.91,169.21,14441.0,168.91,169.41,168.91,169.21,14441.0
2017-07-25 10:20:00,169.28,169.65,169.13,169.32,6300.0,169.28,169.65,169.13,169.32,6300.0
2017-07-25 10:30:00,169.28,169.31,168.58,168.71,4365.0,169.28,169.31,168.58,168.71,4365.0
2017-07-25 10:40:00,168.7,168.7,168.17,168.42,7134.0,168.7,168.7,168.17,168.42,7134.0
2017-07-25 10:50:00,168.35,168.44,168.0,168.1,5900.0,168.35,168.44,168.0,168.1,5900.0
2017-07-25 11:00:00,168.08,168.38,168.07,168.18,4773.0,168.08,168.38,168.07,168.18,4773.0
2017-07-25 11:10:00,168.15,168.15,167.42,167.73,10500.0,168.15,168.15,167.42,167.73,10500.0
2017-07-25 11:20:00,167.8,167.83,167.57,167.6,6931.0,167.8,167.83,167.57,167.6,6931.0
2017-07-25 11:30:00,167.62,167.65,167.35,167.49,5405.0,167.62,167.65,167.35,167.49,5405.0
2017-07-25 11:40:00,167.39,167.5,167.34,167.42,3200.0,167.39,167.5,167.34,167.42,3200.0
2017-07-25 11:50:00,167.4,167.54,166.9,167.01,8974.0,167.4,167.54,166.9,167.01,8974.0
2017-07-25 12:00:00,167.01,167.05,166.76,166.79,10085.0,167.01,167.05,166.76,166.79,10085.0
2017-07-25 12:10:00,166.78,166.88,166.48,166.53,9604.0,166.78,166.88,166.48,166.53,9604.0
2017-07-25 12:20:00,166.54,166.7,166.54,166.65,3414.0,166.54,166.7,166.54,166.65,3414.0
2017-07-25 12:30:00,166.65,166.76,166.61,166.67,3800.0,166.65,166.76,166.61,166.67,3800.0
2017-07-25 12:40:00,166.62,166.87,166.61,166.87,5929.0,166.62,166.87,166.61,166.87,5929.0
2017-07-25 12:50:00,166.83,166.88,166.64,166.7,2525.0,166.83,166.88,166.64,166.7,2525.0
2017-07-25 13:00:00,166.72,166.97,166.72,166.97,5845.0,166.72,166.97,166.72,166.97,5845.0
2017-07-25 13:10:00,167.09,167.18,166.99,167.13,10291.0,167.09,167.18,166.99,167.13,10291.0
2017-07-25 13:20:00,167.2,167.39,167.19,167.29,4843.0,167.2,167.39,167.19,167.29,4843.0
2017-07-25 13:30:00,167.25,167.33,167.13,167.21,4700.0,167.25,167.33,167.13,167.21,4700.0
2017-07-25 13:40:00,167.24,167.25,167.04,167.08,5031.0,167.24,167.25,167.04,167.08,5031.0
2017-07-25 13:50:00,167.07,167.14,166.99,167.04,6653.0,167.07,167.14,166.99,167.04,6653.0
2017-07-25 14:00:00,167.03,167.09,166.89,166.92,4404.0,167.03,167.09,166.89,166.92,4404.0
2017-07-25 14:10:00,166.96,166.99,166.54,166.54,20998.0,166.96,166.99,166.54,166.54,20998.0
2017-07-25 14:20:00,166.48,166.51,166.24,166.34,7566.0,166.48,166.51,166.24,166.34,7566.0
2017-07-25 14:30:00,166.25,166.39,166.11,166.37,9959.0,166.25,166.39,166.11,166.37,9959.0
2017-07-25 14:40:00,166.38,166.41,166.25,166.38,6981.0,166.38,166.41,166.25,166.38,6981.0
2017-07-25 14:50:00,166.41,166.53,166.32,166.35,5275.0,166.41,166.53,166.32,166.35,5275.0
2017-07-25 15:00:00,166.41,166.41,166.16,166.31,11709.0,166.41,166.41,166.16,166.31,11709.0
2017-07-25 15:10:00,166.25,166.56,166.24,166.55,7113.0,166.25,166.56,166.24,166.55,7113.0
2017-07-25 15:20:00,166.5,166.63,166.33,166.6,11806.0,166.5,166.63,166.33,166.6,11806.0
2017-07-25 15:30:00,166.58,166.76,166.53,166.74,15608.0,166.58,166.76,166.53,166.74,15608.0
2017-07-25 15:40:00,166.76,166.96,166.69,166.94,25311.0,166.76,166.96,166.69,166.94,25311.0
2017-07-25 15:50:00,166.94,166.95,166.39,166.54,42161.0,166.94,166.95,166.39,166.54,42161.0
2017-07-26 09:30:00,165.93,167.29,165.93,166.74,21391.0,165.93,167.29,165.93,166.74,21391.0
2017-07-26 09:40:00,166.83,167.48,166.72,167.04,13830.0,166.83,167.48,166.72,167.04,13830.0
2017-07-26 09:50:00,166.74,167.4,166.61,167.4,6879.0,166.74,167.4,166.61,167.4,6879.0
2017-07-26 10:00:00,167.41,167.61,166.95,167.35,9400.0,167.41,167.61,166.95,167.35,9400.0
2017-07-26 10:10:00,167.54,167.62,167.14,167.14,3065.0,167.54,167.62,167.14,167.14,3065.0
2017-07-26 10:20:00,167.2,167.56,167.18,167.52,5400.0,167.2,167.56,167.18,167.52,5400.0
2017-07-26 10:30:00,167.44,167.45,167.04,167.18,7252.0,167.44,167.45,167.04,167.18,7252.0
2017-07-26 10:40:00,167.1,167.14,166.98,167.13,4846.0,167.1,167.14,166.98,167.13,4846.0
2017-07-26 10:50:00,167.16,167.64,167.15,167.15,2700.0,167.16,167.64,167.15,167.15,2700.0
2017-07-26 11:00:00,167.21,167.34,167.03,167.03,3200.0,167.21,167.34,167.03,167.03,3200.0
2017-07-26 11:10:00,167.0,167.39,167.0,167.37,3100.0,167.0,167.39,167.0,167.37,3100.0
2017-07-26 11:20:00,167.44,167.44,167.1,167.18,1300.0,167.44,167.44,167.1,167.18,1300.0
2017-07-26 11:30:00,167.25,167.27,167.01,167.01,2300.0,167.25,167.27,167.01,167.01,2300.0
2017-07-26 11:40:00,166.95,167.07,166.75,166.76,1929.0,166.95,167.07,166.75,166.76,1929.0
2017-07-26 11:50:00,166.61,166.67,166.57,166.67,2334.0,166.61,166.67,166.57,166.67,2334.0
2017-07-26 12:00:00,166.63,166.78,166.5,166.57,3712.0,166.63,166.78,166.5,166.57,3712.0
2017-07-26 12:10:00,166.59,166.73,166.59,166.68,1250.0,166.59,166.73,166.59,166.68,1250.0
2017-07-26 12:20:00,166.69,166.74,166.43,166.45,2950.0,166.69,166.74,166.43,166.45,2950.0
2017-07-26 12:30:00,166.45,166.59,166.28,166.28,2800.0,166.45,166.59,166.28,166.28,2800.0
2017-07-26 12:40:00,166.28,166.73,166.28,166.62,5516.0,166.28,166.73,166.28,166.62,5516.0
2017-07-26 12:50:00,166.69,166.71,166.56,166.6,3702.0,166.69,166.71,166.56,166.6,3702.0
2017-07-26 13:00:00,166.53,166.68,166.46,166.68,2510.0,166.53,166.68,166.46,166.68,2510.0
2017-07-26 13:10:00,166.59,166.67,166.42,166.67,2905.0,166.59,166.67,166.42,166.67,2905.0
2017-07-26 13:20:00,166.68,166.68,166.5,166.5,1824.0,166.68,166.68,166.5,166.5,1824.0
2017-07-26 13:30:00,166.46,166.66,166.46,166.65,2969.0,166.46,166.66,166.46,166.65,2969.0
2017-07-26 13:40:00,166.67,166.81,166.65,166.68,1700.0,166.67,166.81,166.65,166.68,1700.0
2017-07-26 13:50:00,166.65,166.66,166.26,166.26,4356.0,166.65,166.66,166.26,166.26,4356.0
2017-07-26 14:00:00,166.33,166.68,166.29,166.59,4878.0,166.33,166.68,166.29,166.59,4878.0
2017-07-26 14:10:00,166.63,166.8,166.63,166.63,3900.0,166.63,166.8,166.63,166.63,3900.0
2017-07-26 14:20:00,166.62,166.75,166.61,166.75,2970.0,166.62,166.75,166.61,166.75,2970.0
2017-07-26 14:30:00,166.73,166.74,166.6,166.66,1680.0,166.73,166.74,166.6,166.66,1680.0
2017-07-26 14:40:00,166.59,166.82,166.53,166.55,2850.0,166.59,166.82,166.53,166.55,2850.0
2017-07-26 14:50:00,166.55,166.63,166.42,166.46,4357.0,166.55,166.63,166.42,166.46,4357.0
2017-07-26 15:00:00,166.41,166.54,166.31,166.36,3812.0,166.41,166.54,166.31,166.36,3812.0
2017-07-26 15:10:00,166.36,166.63,166.29,166.55,6608.0,166.36,166.63,166.29,166.55,6608.0
2017-07-26 15:20:00,166.61,166.86,166.54,166.77,5195.0,166.61,166.86,166.54,166.77,5195.0
2017-07-26 15:30:00,166.73,166.81,166.6,166.6,6664.0,166.73,166.81,166.6,166.6,6664.0
2017-07-26 15:40:00,166.55,166.59,166.4,166.45,5240.0,166.55,166.59,166.4,166.45,5240.0
2017-07-26 15:50:00,166.42,166.85,166.42,166.83,22633.0,166.42,166.85,166.42,166.83,22633.0
2017-07-27 09:30:00,166.81,167.4,166.18,166.31,22896.0,166.81,167.4,166.18,166.31,22896.0
2017-07-27 09:40:00,166.33,166.35,165.89,165.89,8806.0,166.33,166.35,165.89,165.89,8806.0
2017-07-27 09:50:00,165.94,166.45,165.94,166.41,4475.0,165.94,166.45,165.94,166.41,4475.0
2017-07-27 10:00:00,166.56,166.68,166.12,166.39,5453.0,166.56,166.68,166.12,166.39,5453.0
2017-07-27 10:10:00,166.4,166.84,166.29,166.54,6703.0,166.4,166.84,166.29,166.54,6703.0
2017-07-27 10:20:00,166.4,166.46,166.19,166.33,2700.0,166.4,166.46,166.19,166.33,2700.0
2017-07-27 10:30:00,166.34,166.46,166.31,166.42,4079.0,166.34,166.46,166.31,166.42,4079.0
2017-07-27 10:40:00,166.85,167.03,166.72,166.72,10095.0,166.85,167.03,166.72,166.72,10095.0
2017-07-27 10:50:00,166.69,166.87,166.64,166.74,6984.0,166.69,166.87,166.64,166.74,6984.0
2017-07-27 11:00:00,166.52,166.63,166.35,166.35,2669.0,166.52,166.63,166.35,166.35,2669.0
2017-07-27 11:10:00,166.45,166.69,166.35,166.57,2814.0,166.45,166.69,166.35,166.57,2814.0
2017-07-27 11:20:00,166.62,166.76,166.36,166.52,2200.0,166.62,166.76,166.36,166.52,2200.0
2017-07-27 11:30:00,166.52,166.57,166.41,166.54,700.0,166.52,166.57,166.41,166.54,700.0
2017-07-27 11:40:00,166.46,166.46,166.21,166.24,2907.0,166.46,166.46,166.21,166.24,2907.0
2017-07-27 11:50:00,166.36,166.7,166.36,166.69,5400.0,166.36,166.7,166.36,166.69,5400.0
2017-07-27 12:00:00,166.64,166.64,166.44,166.49,2416.0,166.64,166.64,166.44,166.49,2416.0
2017-07-27 12:10:00,166.39,166.64,166.27,166.53,4800.0,166.39,166.64,166.27,166.53,4800.0
2017-07-27 12:20:00,166.59,166.61,166.13,166.18,1956.0,166.59,166.61,166.13,166.18,1956.0
2017-07-27 12:30:00,166.08,166.31,165.98,166.06,2749.0,166.08,166.31,165.98,166.06,2749.0
2017-07-27 12:40:00,165.98,166.17,165.95,166.17,1600.0,165.98,166.17,165.95,166.17,1600.0
2017-07-27 12:50:00,166.09,166.1,165.01,165.22,8677.0,166.09,166.1,165.01,165.22,8677.0
2017-07-27 13:00:00,165.09,165.21,164.71,164.84,6673.0,165.09,165.21,164.71,164.84,6673.0
2017-07-27 13:10:00,164.85,164.88,163.87,163.87,5618.0,164.85,164.88,163.87,163.87,5618.0
2017-07-27 13:20:00,163.97,164.08,162.92,163.29,7150.0,163.97,164.08,162.92,163.29,7150.0
2017-07-27 13:30:00,163.13,163.41,162.5,162.89,10655.0,163.13,163.41,162.5,162.89,10655.0
2017-07-27 13:40:00,162.76,163.74,162.69,163.46,4600.0,162.76,163.74,162.69,163.46,4600.0
2017-07-27 13:50:00,163.75,164.05,163.63,163.81,7005.0,163.75,164.05,163.63,163.81,7005.0
2017-07-27 14:00:00,163.7,164.22,163.7,164.16,3950.0,163.7,164.22,163.7,164.16,3950.0
2017-07-27 14:10:00,164.14,164.33,164.03,164.12,4500.0,164.14,164.33,164.03,164.12,4500.0
2017-07-27 14:20:00,164.11,164.17,163.66,163.95,5800.0,164.11,164.17,163.66,163.95,5800.0
2017-07-27 14:30:00,164.08,164.27,164.0,164.11,1925.0,164.08,164.27,164.0,164.11,1925.0
2017-07-27 14:40:00,163.99,164.16,163.76,163.76,5855.0,163.99,164.16,163.76,163.76,5855.0
2017-07-27 14:50:00,163.78,163.9,163.69,163.69,3200.0,163.78,163.9,163.69,163.69,3200.0
2017-07-27 15:00:00,163.8,163.82,163.48,163.7,6400.0,163.8,163.82,163.48,163.7,6400.0
2017-07-27 15:10:00,163.61,163.94,163.61,163.88,2800.0,163.61,163.94,163.61,163.88,2800.0
2017-07-27 15:20:00,163.81,163.95,163.76,163.81,3994.0,163.81,163.95,163.76,163.81,3994.0
2017-07-27 15:30:00,163.78,164.05,163.69,163.9,4707.0,163.78,164.05,163.69,163.9,4707.0
2017-07-27 15:40:00,163.95,164.12,163.77,164.05,6400.0,163.95,164.12,163.77,164.05,6400.0
2017-07-27 15:50:00,163.93,164.5,163.8,164.41,27329.0,163.93,164.5,163.8,164.41,27329.0
2017-07-28 09:30:00,165.6,166.34,165.55,166.0,16157.0,165.6,166.34,165.55,166.0,16157.0
2017-07-28 09:40:00,165.61,166.22,165.47,165.47,12300.0,165.61,166.22,165.47,165.47,12300.0
2017-07-28 09:50:00,165.49,165.51,165.07,165.41,4749.0,165.49,165.51,165.07,165.41,4749.0
2017-07-28 10:00:00,165.46,165.67,165.15,165.18,6925.0,165.46,165.67,165.15,165.18,6925.0
2017-07-28 10:10:00,165.16,165.48,164.77,165.07,6917.0,165.16,165.48,164.77,165.07,6917.0
2017-07-28 10:20:00,165.21,165.21,164.56,164.79,7527.0,165.21,165.21,164.56,164.79,7527.0
2017-07-28 10:30:00,164.93,165.25,164.61,165.24,9672.0,164.93,165.25,164.61,165.24,9672.0
2017-07-28 10:40:00,165.13,165.32,164.94,165.23,5629.0,165.13,165.32,164.94,165.23,5629.0
2017-07-28 10:50:00,165.28,165.28,164.96,165.19,2600.0,165.28,165.28,164.96,165.19,2600.0
2017-07-28 11:00:00,165.12,166.01,165.12,166.01,8352.0,165.12,166.01,165.12,166.01,8352.0
2017-07-28 11:10:00,166.02,166.31,165.89,165.97,10352.0,166.02,166.31,165.89,165.97,10352.0
2017-07-28 11:20:00,165.95,166.08,165.73,165.85,6562.0,165.95,166.08,165.73,165.85,6562.0
2017-07-28 11:30:00,165.76,166.28,165.76,166.23,6000.0,165.76,166.28,165.76,166.23,6000.0
2017-07-28 11:40:00,166.16,166.24,165.84,165.95,12667.0,166.16,166.24,165.84,165.95,12667.0
2017-07-28 11:50:00,165.98,166.3,165.63,166.2,8564.0,165.98,166.3,165.63,166.2,8564.0
2017-07-28 12:00:00,166.31,166.92,166.31,166.4,7150.0,166.31,166.92,166.31,166.4,7150.0
2017-07-28 12:10:00,166.48,166.51,166.21,166.35,3680.0,166.48,166.51,166.21,166.35,3680.0
2017-07-28 12:20:00,166.24,166.25,165.94,166.06,4711.0,166.24,166.25,165.94,166.06,4711.0
2017-07-28 12:30:00,166.09,166.44,166.09,166.4,5250.0,166.09,166.44,166.09,166.4,5250.0
2017-07-28 12:40:00,166.47,166.82,166.39,166.8,4095.0,166.47,166.82,166.39,166.8,4095.0
2017-07-28 12:50:00,166.86,167.09,166.77,167.01,3000.0,166.86,167.09,166.77,167.01,3000.0
2017-07-28 13:00:00,167.05,167.08,166.48,166.56,12313.0,167.05,167.08,166.48,166.56,12313.0
2017-07-28 13:10:00,166.6,166.87,166.53,166.73,3917.0,166.6,166.87,166.53,166.73,3917.0
2017-07-28 13:20:00,166.76,167.15,166.76,167.05,2000.0,166.76,167.15,166.76,167.05,2000.0
2017-07-28 13:30:00,167.17,167.18,166.68,166.84,8300.0,167.17,167.18,166.68,166.84,8300.0
2017-07-28 13:40:00,166.92,167.13,166.88,167.09,2300.0,166.92,167.13,166.88,167.09,2300.0
2017-07-28 13:50:00,167.13,167.34,167.03,167.09,5989.0,167.13,167.34,167.03,167.09,5989.0
2017-07-28 14:00:00,167.06,167.21,167.03,167.1,4915.0,167.06,167.21,167.03,167.1,4915.0
2017-07-28 14:10:00,167.13,167.44,167.12,167.37,6765.0,167.13,167.44,167.12,167.37,6765.0
2017-07-28 14:20:00,167.37,167.56,167.37,167.51,4638.0,167.37,167.56,167.37,167.51,4638.0
2017-07-28 14:30:00,167.51,167.66,167.51,167.62,9461.0,167.51,167.66,167.51,167.62,9461.0
2017-07-28 14:40:00,167.61,167.62,167.27,167.29,3559.0,167.61,167.62,167.27,167.29,3559.0
2017-07-28 14:50:00,167.34,167.47,167.34,167.46,3820.0,167.34,167.47,167.34,167.46,3820.0
2017-07-28 15:00:00,167.42,167.42,167.3,167.33,6526.0,167.42,167.42,167.3,167.33,6526.0
2017-07-28 15:10:00,167.38,167.57,167.36,167.45,10322.0,167.38,167.57,167.36,167.45,10322.0
2017-07-28 15:20:00,167.48,167.65,167.45,167.65,9045.0,167.48,167.65,167.45,167.65,9045.0
2017-07-28 15:30:00,167.72,167.77,167.56,167.71,14023.0,167.72,167.77,167.56,167.71,14023.0
2017-07-28 15:40:00,167.72,167.99,167.72,167.85,20218.0,167.72,167.99,167.72,167.85,20218.0
2017-07-28 15:50:00,167.85,168.0,167.41,167.52,48830.0,167.85,168.0,167.41,167.52,48830.0
2017-07-31 09:30:00,168.07,169.24,168.0,168.27,16913.0,168.07,169.24,168.0,168.27,16913.0
2017-07-31 09:40:00,168.23,168.23,167.1,167.22,11170.0,168.23,168.23,167.1,167.22,11170.0
2017-07-31 09:50:00,167.23,167.47,166.75,166.82,9457.0,167.23,167.47,166.75,166.82,9457.0
2017-07-31 10:00:00,166.8,166.8,166.24,166.35,7876.0,166.8,166.8,166.24,166.35,7876.0
2017-07-31 10:10:00,166.37,166.85,166.23,166.54,9041.0,166.37,166.85,166.23,166.54,9041.0
2017-07-31 10:20:00,166.41,166.5,166.08,166.08,6426.0,166.41,166.5,166.08,166.08,6426.0
2017-07-31 10:30:00,166.1,166.19,165.81,165.99,6811.0,166.1,166.19,165.81,165.99,6811.0
2017-07-31 10:40:00,166.05,166.56,166.0,166.47,4934.0,166.05,166.56,166.0,166.47,4934.0
2017-07-31 10:50:00,166.38,166.45,165.86,166.05,6080.0,166.38,166.45,165.86,166.05,6080.0
2017-07-31 11:00:00,166.09,166.29,165.99,166.29,3515.0,166.09,166.29,165.99,166.29,3515.0
2017-07-31 11:10:00,166.62,166.62,166.28,166.39,7040.0,166.62,166.62,166.28,166.39,7040.0
2017-07-31 11:20:00,166.35,166.46,166.29,166.45,2400.0,166.35,166.46,166.29,166.45,2400.0
2017-07-31 11:30:00,166.45,166.62,166.33,166.35,4120.0,166.45,166.62,166.33,166.35,4120.0
2017-07-31 11:40:00,166.41,166.69,166.32,166.45,5200.0,166.41,166.69,166.32,166.45,5200.0
2017-07-31 11:50:00,166.39,166.39,166.23,166.36,1954.0,166.39,166.39,166.23,166.36,1954.0
2017-07-31 12:00:00,166.28,166.33,165.83,165.97,11072.0,166.28,166.33,165.83,165.97,11072.0
2017-07-31 12:10:00,165.88,166.15,165.88,166.02,31413.0,165.88,166.15,165.88,166.02,31413.0
2017-07-31 12:20:00,166.14,166.15,166.02,166.04,5600.0,166.14,166.15,166.02,166.04,5600.0
2017-07-31 12:30:00,166.04,166.21,165.94,166.21,5006.0,166.04,166.21,165.94,166.21,5006.0
2017-07-31 12:40:00,166.23,166.23,166.02,166.05,3070.0,166.23,166.23,166.02,166.05,3070.0
2017-07-31 12:50:00,166.01,166.06,165.91,166.06,1900.0,166.01,166.06,165.91,166.06,1900.0
2017-07-31 13:00:00,165.93,166.06,165.83,166.06,4475.0,165.93,166.06,165.83,166.06,4475.0
2017-07-31 13:10:00,166.07,166.2,165.85,166.2,5700.0,166.07,166.2,165.85,166.2,5700.0
2017-07-31 13:20:00,166.42,166.69,166.35,166.69,3896.0,166.42,166.69,166.35,166.69,3896.0
2017-07-31 13:30:00,166.57,166.72,166.45,166.66,9100.0,166.57,166.72,166.45,166.66,9100.0
2017-07-31 13:40:00,166.74,166.78,166.41,166.71,8612.0,166.74,166.78,166.41,166.71,8612.0
2017-07-31 13:50:00,166.59,166.75,166.59,166.75,3200.0,166.59,166.75,166.59,166.75,3200.0
2017-07-31 14:00:00,166.69,166.8,166.59,166.75,15267.0,166.69,166.8,166.59,166.75,15267.0
2017-07-31 14:10:00,166.74,167.16,166.67,167.12,6779.0,166.74,167.16,166.67,167.12,6779.0
2017-07-31 14:20:00,167.15,167.15,166.75,166.94,8459.0,167.15,167.15,166.75,166.94,8459.0
2017-07-31 14:30:00,166.86,167.05,166.59,166.59,18275.0,166.86,167.05,166.59,166.59,18275.0
2017-07-31 14:40:00,166.58,166.73,166.4,166.63,4450.0,166.58,166.73,166.4,166.63,4450.0
2017-07-31 14:50:00,166.61,166.87,166.57,166.72,5883.0,166.61,166.87,166.57,166.72,5883.0
2017-07-31 15:00:00,166.71,166.92,166.67,166.71,6300.0,166.71,166.92,166.67,166.71,6300.0
2017-07-31 15:10:00,166.74,166.75,166.61,166.71,6840.0,166.74,166.75,166.61,166.71,6840.0
2017-07-31 15:20:00,166.7,167.08,166.64,167.08,12984.0,166.7,167.08,166.64,167.08,12984.0
2017-07-31 15:30:00,167.09,167.1,166.73,166.79,13440.0,167.09,167.1,166.73,166.79,13440.0
2017-07-31 15:40:00,166.88,167.31,166.83,167.06,17527.0,166.88,167.31,166.83,167.06,17527.0
2017-07-31 15:50:00,167.0,167.0,166.32,166.46,69313.0,167.0,167.0,166.32,166.46,69313.0
2017-08-01 09:30:00,163.84,165.41,157.74,158.44,70659.0,163.84,165.41,157.74,158.44,70659.0
2017-08-01 09:40:00,158.69,158.94,156.45,157.95,75130.0,158.69,158.94,156.45,157.95,75130.0
2017-08-01 09:50:00,157.97,160.0,157.77,159.8,46495.0,157.97,160.0,157.77,159.8,46495.0
2017-08-01 10:00:00,159.74,159.78,158.3,159.05,25363.0,159.74,159.78,158.3,159.05,25363.0
2017-08-01 10:10:00,159.06,159.36,157.3,158.0,32350.0,159.06,159.36,157.3,158.0,32350.0
2017-08-01 10:20:00,158.03,158.1,157.18,157.39,28512.0,158.03,158.1,157.18,157.39,28512.0
2017-08-01 10:30:00,157.31,157.99,156.65,157.44,41071.0,157.31,157.99,156.65,157.44,41071.0
2017-08-01 10:40:00,157.43,157.81,156.56,156.94,13424.0,157.43,157.81,156.56,156.94,13424.0
2017-08-01 10:50:00,156.94,157.15,156.18,156.18,25512.0,156.94,157.15,156.18,156.18,25512.0
2017-08-01 11:00:00,156.18,156.71,155.55,156.11,22715.0,156.18,156.71,155.55,156.11,22715.0
2017-08-01 11:10:00,156.0,156.43,155.6,155.6,16307.0,156.0,156.43,155.6,155.6,16307.0
2017-08-01 11:20:00,155.64,155.69,155.16,155.49,18759.0,155.64,155.69,155.16,155.49,18759.0
2017-08-01 11:30:00,155.41,156.22,155.2,156.14,18505.0,155.41,156.22,155.2,156.14,18505.0
2017-08-01 11:40:00,156.1,156.2,155.53,155.67,20727.0,156.1,156.2,155.53,155.67,20727.0
2017-08-01 11:50:00,155.7,156.3,155.11,155.13,21474.0,155.7,156.3,155.11,155.13,21474.0
2017-08-01 12:00:00,155.29,155.34,154.38,154.4,26807.0,155.29,155.34,154.38,154.4,26807.0
2017-08-01 12:10:00,154.38,154.56,153.52,153.8,32904.0,154.38,154.56,153.52,153.8,32904.0
2017-08-01 12:20:00,153.73,153.99,153.39,153.79,16524.0,153.73,153.99,153.39,153.79,16524.0
2017-08-01 12:30:00,153.74,154.92,153.74,154.77,32632.0,153.74,154.92,153.74,154.77,32632.0
2017-08-01 12:40:00,154.89,156.41,154.84,156.04,26347.0,154.89,156.41,154.84,156.04,26347.0
2017-08-01 12:50:00,156.0,156.9,156.0,156.89,20473.0,156.0,156.9,156.0,156.89,20473.0
2017-08-01 13:00:00,156.79,157.4,156.66,157.12,21303.0,156.79,157.4,156.66,157.12,21303.0
2017-08-01 13:10:00,157.15,157.92,157.14,157.92,11414.0,157.15,157.92,157.14,157.92,11414.0
2017-08-01 13:20:00,157.92,158.24,157.66,158.09,19934.0,157.92,158.24,157.66,158.09,19934.0
2017-08-01 13:30:00,158.15,158.28,157.13,157.28,15093.0,158.15,158.28,157.13,157.28,15093.0
2017-08-01 13:40:00,157.34,157.47,156.24,156.43,18240.0,157.34,157.47,156.24,156.43,18240.0
2017-08-01 13:50:00,156.53,157.0,156.52,157.0,7299.0,156.53,157.0,156.52,157.0,7299.0
2017-08-01 14:00:00,157.01,157.13,156.59,156.59,13740.0,157.01,157.13,156.59,156.59,13740.0
2017-08-01 14:10:00,156.8,156.8,156.22,156.42,13784.0,156.8,156.8,156.22,156.42,13784.0
2017-08-01 14:20:00,156.44,156.44,155.64,156.18,13217.0,156.44,156.44,155.64,156.18,13217.0
2017-08-01 14:30:00,156.12,156.37,155.57,155.57,10997.0,156.12,156.37,155.57,155.57,10997.0
2017-08-01 14:40:00,155.69,155.88,155.33,155.35,17496.0,155.69,155.88,155.33,155.35,17496.0
2017-08-01 14:50:00,155.3,155.54,155.22,155.31,9338.0,155.3,155.54,155.22,155.31,9338.0
2017-08-01 15:00:00,155.33,155.57,154.87,155.57,47724.0,155.33,155.57,154.87,155.57,47724.0
2017-08-01 15:10:00,155.58,155.59,154.66,154.93,24374.0,155.58,155.59,154.66,154.93,24374.0
2017-08-01 15:20:00,154.88,155.14,154.63,155.04,21452.0,154.88,155.14,154.63,155.04,21452.0
2017-08-01 15:30:00,155.06,155.18,154.75,155.12,21872.0,155.06,155.18,154.75,155.12,21872.0
2017-08-01 15:40:00,155.12,155.24,154.83,155.02,47951.0,155.12,155.24,154.83,155.02,47951.0
2017-08-01 15:50:00,155.0,155.33,154.36,154.67,95399.0,155.0,155.33,154.36,154.67,95399.0
2017-08-02 09:30:00,154.52,156.57,154.49,155.52,40623.0,154.52,156.57,154.49,155.52,40623.0
2017-08-02 09:40:00,155.3,156.27,155.19,155.75,34991.0,155.3,156.27,155.19,155.75,34991.0
2017-08-02 09:50:00,156.03,156.51,155.78,156.2,23869.0,156.03,156.51,155.78,156.2,23869.0
2017-08-02 10:00:00,156.11,156.24,155.62,155.71,13030.0,156.11,156.24,155.62,155.71,13030.0
2017-08-02 10:10:00,155.74,155.74,154.83,155.04,17147.0,155.74,155.74,154.83,155.04,17147.0
2017-08-02 10:20:00,155.02,155.12,154.28,154.28,9142.0,155.02,155.12,154.28,154.28,9142.0
2017-08-02 10:30:00,154.35,154.97,154.31,154.34,9252.0,154.35,154.97,154.31,154.34,9252.0
2017-08-02 10:40:00,154.34,154.41,153.52,153.84,27358.0,154.34,154.41,153.52,153.84,27358.0
2017-08-02 10:50:00,153.67,153.85,153.06,153.3,15984.0,153.67,153.85,153.06,153.3,15984.0
2017-08-02 11:00:00,153.38,153.38,152.43,152.43,18998.0,153.38,153.38,152.43,152.43,18998.0
2017-08-02 11:10:00,152.37,152.97,152.28,152.32,21822.0,152.37,152.97,152.28,152.32,21822.0
2017-08-02 11:20:00,152.32,152.69,151.68,152.19,17423.0,152.32,152.69,151.68,152.19,17423.0
2017-08-02 11:30:00,152.31,152.39,151.74,152.17,20209.0,152.31,152.39,151.74,152.17,20209.0
2017-08-02 11:40:00,152.15,152.15,151.83,151.9,12624.0,152.15,152.15,151.83,151.9,12624.0
2017-08-02 11:50:00,151.99,152.33,151.94,151.99,8703.0,151.99,152.33,151.94,151.99,8703.0
2017-08-02 12:00:00,151.92,151.92,151.36,151.42,15654.0,151.92,151.92,151.36,151.42,15654.0
2017-08-02 12:10:00,151.61,151.68,151.16,151.28,24253.0,151.61,151.68,151.16,151.28,24253.0
2017-08-02 12:20:00,151.22,151.3,151.12,151.21,36419.0,151.22,151.3,151.12,151.21,36419.0
2017-08-02 12:30:00,151.25,151.3,151.06,151.3,29894.0,151.25,151.3,151.06,151.3,29894.0
2017-08-02 12:40:00,151.3,151.3,151.08,151.08,7803.0,151.3,151.3,151.08,151.08,7803.0
2017-08-02 12:50:00,151.16,151.19,151.03,151.19,6497.0,151.16,151.19,151.03,151.19,6497.0
2017-08-02 13:00:00,151.19,151.19,150.57,150.58,12437.0,151.19,151.19,150.57,150.58,12437.0
2017-08-02 13:10:00,150.63,150.81,150.55,150.6,10207.0,150.63,150.81,150.55,150.6,10207.0
2017-08-02 13:20:00,150.57,150.75,150.49,150.72,8875.0,150.57,150.75,150.49,150.72,8875.0
2017-08-02 13:30:00,150.76,151.19,150.71,151.08,20188.0,150.76,151.19,150.71,151.08,20188.0
2017-08-02 13:40:00,151.17,151.43,151.01,151.33,13849.0,151.17,151.43,151.01,151.33,13849.0
2017-08-02 13:50:00,151.41,151.43,151.05,151.29,24813.0,151.41,151.43,151.05,151.29,24813.0
2017-08-02 14:00:00,151.3,151.35,151.13,151.31,37042.0,151.3,151.35,151.13,151.31,37042.0
2017-08-02 14:10:00,151.32,151.45,151.18,151.2,10977.0,151.32,151.45,151.18,151.2,10977.0
2017-08-02 14:20:00,151.24,151.73,151.17,151.58,24786.0,151.24,151.73,151.17,151.58,24786.0
2017-08-02 14:30:00,151.66,152.01,151.62,151.95,15889.0,151.66,152.01,151.62,151.95,15889.0
2017-08-02 14:40:00,152.03,152.19,151.97,152.06,19301.0,152.03,152.19,151.97,152.06,19301.0
2017-08-02 14:50:00,152.02,152.06,151.25,151.28,9858.0,152.02,152.06,151.25,151.28,9858.0
2017-08-02 15:00:00,151.21,151.38,151.07,151.21,18740.0,151.21,151.38,151.07,151.21,18740.0
2017-08-02 15:10:00,151.16,151.35,151.1,151.27,27240.0,151.16,151.35,151.1,151.27,27240.0
2017-08-02 15:20:00,151.25,151.25,150.98,151.08,21763.0,151.25,151.25,150.98,151.08,21763.0
2017-08-02 15:30:00,151.13,151.49,151.12,151.31,34933.0,151.13,151.49,151.12,151.31,34933.0
2017-08-02 15:40:00,151.31,151.32,151.11,151.13,32144.0,151.31,151.32,151.11,151.13,32144.0
2017-08-02 15:50:00,151.15,151.43,151.13,151.19,67882.0,151.15,151.43,151.13,151.19,67882.0
2017-08-03 09:30:00,151.44,152.05,151.21,151.84,36039.0,151.44,152.05,151.21,151.84,36039.0
2017-08-03 09:40:00,151.84,152.15,151.5,151.96,25316.0,151.84,152.15,151.5,151.96,25316.0
2017-08-03 09:50:00,151.87,152.17,151.73,152.03,19140.0,151.87,152.17,151.73,152.03,19140.0
2017-08-03 10:00:00,152.07,152.45,151.9,152.09,14598.0,152.07,152.45,151.9,152.09,14598.0
2017-08-03 10:10:00,151.94,152.12,151.19,151.6,19831.0,151.94,152.12,151.19,151.6,19831.0
2017-08-03 10:20:00,151.74,152.02,151.51,152.02,10600.0,151.74,152.02,151.51,152.02,10600.0
2017-08-03 10:30:00,151.99,152.0,151.55,151.67,26115.0,151.99,152.0,151.55,151.67,26115.0
2017-08-03 10:40:00,151.74,152.02,151.72,151.99,14293.0,151.74,152.02,151.72,151.99,14293.0
2017-08-03 10:50:00,151.92,152.1,151.8,152.0,9051.0,151.92,152.1,151.8,152.0,9051.0
2017-08-03 11:00:00,151.9,151.9,151.51,151.63,24206.0,151.9,151.9,151.51,151.63,24206.0
2017-08-03 11:10:00,151.65,151.72,151.45,151.48,15747.0,151.65,151.72,151.45,151.48,15747.0
2017-08-03 11:20:00,151.49,151.73,151.28,151.44,9900.0,151.49,151.73,151.28,151.44,9900.0
2017-08-03 11:30:00,151.44,151.62,151.35,151.47,5327.0,151.44,151.62,151.35,151.47,5327.0
2017-08-03 11:40:00,151.47,151.83,151.47,151.7,4765.0,151.47,151.83,151.47,151.7,4765.0
2017-08-03 11:50:00,151.68,151.86,151.65,151.81,5666.0,151.68,151.86,151.65,151.81,5666.0
2017-08-03 12:00:00,151.79,151.9,151.76,151.82,7950.0,151.79,151.9,151.76,151.82,7950.0
2017-08-03 12:10:00,151.82,151.99,151.76,151.89,6942.0,151.82,151.99,151.76,151.89,6942.0
2017-08-03 12:20:00,151.86,152.02,151.8,151.88,4972.0,151.86,152.02,151.8,151.88,4972.0
2017-08-03 12:30:00,151.93,152.05,151.9,151.93,9197.0,151.93,152.05,151.9,151.93,9197.0
2017-08-03 12:40:00,151.91,152.02,151.91,151.96,2500.0,151.91,152.02,151.91,151.96,2500.0
2017-08-03 12:50:00,151.96,152.14,151.96,152.01,10033.0,151.96,152.14,151.96,152.01,10033.0
2017-08-03 13:00:00,152.0,152.53,152.0,152.49,10633.0,152.0,152.53,152.0,152.49,10633.0
2017-08-03 13:10:00,152.49,152.85,152.48,152.84,5100.0,152.49,152.85,152.48,152.84,5100.0
2017-08-03 13:20:00,152.89,153.34,152.87,153.29,11409.0,152.89,153.34,152.87,153.29,11409.0
2017-08-03 13:30:00,153.27,153.38,153.18,153.24,6200.0,153.27,153.38,153.18,153.24,6200.0
2017-08-03 13:40:00,153.25,153.95,153.23,153.87,23317.0,153.25,153.95,153.23,153.87,23317.0
2017-08-03 13:50:00,153.86,154.5,153.86,154.2,13994.0,153.86,154.5,153.86,154.2,13994.0
2017-08-03 14:00:00,154.28,154.37,154.16,154.37,9582.0,154.28,154.37,154.16,154.37,9582.0
2017-08-03 14:10:00,154.33,154.4,154.17,154.31,6390.0,154.33,154.4,154.17,154.31,6390.0
2017-08-03 14:20:00,154.32,154.71,154.31,154.71,11734.0,154.32,154.71,154.31,154.71,11734.0
2017-08-03 14:30:00,154.71,155.33,154.65,155.03,37526.0,154.71,155.33,154.65,155.03,37526.0
2017-08-03 14:40:00,154.98,154.98,154.56,154.62,12616.0,154.98,154.98,154.56,154.62,12616.0
2017-08-03 14:50:00,154.6,154.74,154.23,154.23,10132.0,154.6,154.74,154.23,154.23,10132.0
2017-08-03 15:00:00,154.27,154.36,154.21,154.21,8371.0,154.27,154.36,154.21,154.21,8371.0
2017-08-03 15:10:00,154.23,154.41,154.14,154.34,8657.0,154.23,154.41,154.14,154.34,8657.0
2017-08-03 15:20:00,154.37,154.45,154.28,154.36,13370.0,154.37,154.45,154.28,154.36,13370.0
2017-08-03 15:30:00,154.39,154.43,153.97,154.06,14372.0,154.39,154.43,153.97,154.06,14372.0
2017-08-03 15:40:00,154.05,154.2,153.9,154.02,21561.0,154.05,154.2,153.9,154.02,21561.0
2017-08-03 15:50:00,154.02,154.17,153.9,154.05,48176.0,154.02,154.17,153.9,154.05,48176.0
2017-08-04 09:30:00,154.73,155.2,153.8,153.8,25018.0,154.73,155.2,153.8,153.8,25018.0
2017-08-04 09:40:00,153.95,154.15,153.6,153.78,4600.0,153.95,154.15,153.6,153.78,4600.0
2017-08-04 09:50:00,153.73,153.74,152.55,152.57,7718.0,153.73,153.74,152.55,152.57,7718.0
2017-08-04 10:00:00,152.6,152.75,152.11,152.11,8300.0,152.6,152.75,152.11,152.11,8300.0
2017-08-04 10:10:00,152.19,152.54,152.1,152.36,11755.0,152.19,152.54,152.1,152.36,11755.0
2017-08-04 10:20:00,152.4,152.56,151.93,152.56,11113.0,152.4,152.56,151.93,152.56,11113.0
2017-08-04 10:30:00,152.48,152.61,152.3,152.52,5300.0,152.48,152.61,152.3,152.52,5300.0
2017-08-04 10:40:00,152.63,152.66,152.36,152.45,9294.0,152.63,152.66,152.36,152.45,9294.0
2017-08-04 10:50:00,152.46,152.55,152.21,152.5,8400.0,152.46,152.55,152.21,152.5,8400.0
2017-08-04 11:00:00,152.56,152.67,152.33,152.37,11962.0,152.56,152.67,152.33,152.37,11962.0
2017-08-04 11:10:00,152.38,153.08,152.38,153.08,6589.0,152.38,153.08,152.38,153.08,6589.0
2017-08-04 11:20:00,153.02,153.02,152.67,152.73,26911.0,153.02,153.02,152.67,152.73,26911.0
2017-08-04 11:30:00,152.7,152.86,152.34,152.37,3985.0,152.7,152.86,152.34,152.37,3985.0
2017-08-04 11:40:00,152.31,152.51,152.24,152.32,5030.0,152.31,152.51,152.24,152.32,5030.0
2017-08-04 11:50:00,152.26,152.39,152.15,152.38,3480.0,152.26,152.39,152.15,152.38,3480.0
2017-08-04 12:00:00,152.35,152.35,151.95,152.23,4580.0,152.35,152.35,151.95,152.23,4580.0
2017-08-04 12:10:00,152.19,152.2,151.9,152.03,4653.0,152.19,152.2,151.9,152.03,4653.0
2017-08-04 12:20:00,151.98,152.13,151.84,151.93,10243.0,151.98,152.13,151.84,151.93,10243.0
2017-08-04 12:30:00,151.91,151.94,151.69,151.72,5590.0,151.91,151.94,151.69,151.72,5590.0
2017-08-04 12:40:00,151.81,151.83,151.73,151.8,4650.0,151.81,151.83,151.73,151.8,4650.0
2017-08-04 12:50:00,151.77,151.88,151.75,151.78,2699.0,151.77,151.88,151.75,151.78,2699.0
2017-08-04 13:00:00,151.75,151.84,151.7,151.84,3124.0,151.75,151.84,151.7,151.84,3124.0
2017-08-04 13:10:00,151.73,151.79,151.56,151.68,10074.0,151.73,151.79,151.56,151.68,10074.0
2017-08-04 13:20:00,151.76,151.97,151.68,151.89,13842.0,151.76,151.97,151.68,151.89,13842.0
2017-08-04 13:30:00,151.94,152.11,151.94,152.06,2900.0,151.94,152.11,151.94,152.06,2900.0
2017-08-04 13:40:00,152.12,152.17,151.92,152.17,4345.0,152.12,152.17,151.92,152.17,4345.0
2017-08-04 13:50:00,152.26,152.33,152.18,152.2,3980.0,152.26,152.33,152.18,152.2,3980.0
2017-08-04 14:00:00,152.25,152.46,152.24,152.41,6806.0,152.25,152.46,152.24,152.41,6806.0
2017-08-04 14:10:00,152.4,152.51,152.37,152.43,8500.0,152.4,152.51,152.37,152.43,8500.0
2017-08-04 14:20:00,152.49,152.72,152.44,152.63,4600.0,152.49,152.72,152.44,152.63,4600.0
2017-08-04 14:30:00,152.58,152.61,152.5,152.55,6320.0,152.58,152.61,152.5,152.55,6320.0
2017-08-04 14:40:00,152.53,152.87,152.5,152.83,5993.0,152.53,152.87,152.5,152.83,5993.0
2017-08-04 14:50:00,152.76,152.88,152.71,152.8,8362.0,152.76,152.88,152.71,152.8,8362.0
2017-08-04 15:00:00,152.73,152.88,152.73,152.88,4861.0,152.73,152.88,152.73,152.88,4861.0
2017-08-04 15:10:00,152.87,152.9,152.66,152.66,5942.0,152.87,152.9,152.66,152.66,5942.0
2017-08-04 15:20:00,152.68,152.85,152.63,152.67,7600.0,152.68,152.85,152.63,152.67,7600.0
2017-08-04 15:30:00,152.69,152.69,152.42,152.47,7192.0,152.69,152.69,152.42,152.47,7192.0
2017-08-04 15:40:00,152.46,152.55,152.4,152.47,13606.0,152.46,152.55,152.4,152.47,13606.0
2017-08-04 15:50:00,152.5,152.62,152.35,152.6,26367.0,152.5,152.62,152.35,152.6,26367.0
2017-08-07 09:30:00,152.9,154.69,152.59,154.51,29017.0,152.9,154.69,152.59,154.51,29017.0
2017-08-07 09:40:00,154.49,154.95,154.29,154.58,9020.0,154.49,154.95,154.29,154.58,9020.0
2017-08-07 09:50:00,154.75,154.92,154.3,154.66,8886.0,154.75,154.92,154.3,154.66,8886.0
2017-08-07 10:00:00,154.55,154.55,153.56,153.56,6884.0,154.55,154.55,153.56,153.56,6884.0
2017-08-07 10:10:00,153.63,153.92,153.42,153.42,6768.0,153.63,153.92,153.42,153.42,6768.0
2017-08-07 10:20:00,153.54,153.81,153.45,153.51,7457.0,153.54,153.81,153.45,153.51,7457.0
2017-08-07 10:30:00,153.5,153.5,153.19,153.2,4380.0,153.5,153.5,153.19,153.2,4380.0
2017-08-07 10:40:00,153.2,153.2,152.95,152.95,4632.0,153.2,153.2,152.95,152.95,4632.0
2017-08-07 10:50:00,153.05,153.26,152.98,153.22,4764.0,153.05,153.26,152.98,153.22,4764.0
2017-08-07 11:00:00,153.18,154.13,153.17,153.98,11600.0,153.18,154.13,153.17,153.98,11600.0
2017-08-07 11:10:00,153.96,154.18,153.93,154.07,5565.0,153.96,154.18,153.93,154.07,5565.0
2017-08-07 11:20:00,154.06,154.2,153.82,154.06,5525.0,154.06,154.2,153.82,154.06,5525.0
2017-08-07 11:30:00,154.11,154.2,153.95,154.16,4619.0,154.11,154.2,153.95,154.16,4619.0
2017-08-07 11:40:00,154.17,154.54,154.04,154.52,7424.0,154.17,154.54,154.04,154.52,7424.0
2017-08-07 11:50:00,154.56,154.73,154.47,154.47,11351.0,154.56,154.73,154.47,154.47,11351.0
2017-08-07 12:00:00,154.45,154.63,154.29,154.56,6567.0,154.45,154.63,154.29,154.56,6567.0
2017-08-07 12:10:00,154.49,154.88,154.49,154.79,4600.0,154.49,154.88,154.49,154.79,4600.0
2017-08-07 12:20:00,154.79,154.8,154.69,154.79,2349.0,154.79,154.8,154.69,154.79,2349.0
2017-08-07 12:30:00,154.71,154.77,154.63,154.68,10892.0,154.71,154.77,154.63,154.68,10892.0
2017-08-07 12:40:00,154.64,154.72,154.54,154.66,5315.0,154.64,154.72,154.54,154.66,5315.0
2017-08-07 12:50:00,154.64,154.9,154.6,154.83,6871.0,154.64,154.9,154.6,154.83,6871.0
2017-08-07 13:00:00,154.86,155.26,154.8,155.16,8442.0,154.86,155.26,154.8,155.16,8442.0
2017-08-07 13:10:00,155.14,155.18,154.97,155.06,5350.0,155.14,155.18,154.97,155.06,5350.0
2017-08-07 13:20:00,155.1,155.38,155.08,155.37,6662.0,155.1,155.38,155.08,155.37,6662.0
2017-08-07 13:30:00,155.34,155.37,155.15,155.28,11439.0,155.34,155.37,155.15,155.28,11439.0
2017-08-07 13:40:00,155.34,155.34,155.02,155.12,11215.0,155.34,155.34,155.02,155.12,11215.0
2017-08-07 13:50:00,155.15,155.3,155.07,155.16,10045.0,155.15,155.3,155.07,155.16,10045.0
2017-08-07 14:00:00,155.16,155.38,155.15,155.25,8890.0,155.16,155.38,155.15,155.25,8890.0
2017-08-07 14:10:00,155.27,155.31,155.12,155.19,4500.0,155.27,155.31,155.12,155.19,4500.0
2017-08-07 14:20:00,155.16,155.28,154.98,155.21,4115.0,155.16,155.28,154.98,155.21,4115.0
2017-08-07 14:30:00,155.26,155.26,155.06,155.15,8626.0,155.26,155.26,155.06,155.15,8626.0
2017-08-07 14:40:00,155.14,155.14,154.92,155.13,7986.0,155.14,155.14,154.92,155.13,7986.0
2017-08-07 14:50:00,155.12,155.24,154.96,154.96,6865.0,155.12,155.24,154.96,154.96,6865.0
2017-08-07 15:00:00,154.93,155.08,154.88,155.05,10590.0,154.93,155.08,154.88,155.05,10590.0
2017-08-07 15:10:00,155.06,155.2,154.95,155.04,2933.0,155.06,155.2,154.95,155.04,2933.0
2017-08-07 15:20:00,155.08,155.12,154.91,155.12,10694.0,155.08,155.12,154.91,155.12,10694.0
2017-08-07 15:30:00,155.13,155.14,155.03,155.14,12277.0,155.13,155.14,155.03,155.14,12277.0
2017-08-07 15:40:00,155.15,155.34,155.14,155.24,13780.0,155.15,155.34,155.14,155.24,13780.0
2017-08-07 15:50:00,155.25,155.56,155.25,155.47,31848.0,155.25,155.56,155.25,155.47,31848.0
2017-08-08 09:30:00,154.83,155.49,153.8,154.0,17668.0,154.83,155.49,153.8,154.0,17668.0
2017-08-08 09:40:00,154.0,154.44,153.66,154.3,9709.0,154.0,154.44,153.66,154.3,9709.0
2017-08-08 09:50:00,154.44,154.67,154.25,154.53,9697.0,154.44,154.67,154.25,154.53,9697.0
2017-08-08 10:00:00,154.59,155.11,154.46,155.11,13553.0,154.59,155.11,154.46,155.11,13553.0
2017-08-08 10:10:00,155.12,155.97,155.12,155.95,8911.0,155.12,155.97,155.12,155.95,8911.0
2017-08-08 10:20:00,155.95,155.95,155.03,155.11,10282.0,155.95,155.95,155.03,155.11,10282.0
2017-08-08 10:30:00,155.1,155.34,155.06,155.27,2200.0,155.1,155.34,155.06,155.27,2200.0
2017-08-08 10:40:00,155.21,155.21,154.99,154.99,5555.0,155.21,155.21,154.99,154.99,5555.0
2017-08-08 10:50:00,154.97,155.37,154.96,155.3,9747.0,154.97,155.37,154.96,155.3,9747.0
2017-08-08 11:00:00,155.26,155.47,155.24,155.41,4248.0,155.26,155.47,155.24,155.41,4248.0
2017-08-08 11:10:00,155.42,155.61,155.35,155.6,6688.0,155.42,155.61,155.35,155.6,6688.0
2017-08-08 11:20:00,155.52,155.76,155.5,155.58,8705.0,155.52,155.76,155.5,155.58,8705.0
2017-08-08 11:30:00,155.61,155.66,155.13,155.44,10489.0,155.61,155.66,155.13,155.44,10489.0
2017-08-08 11:40:00,155.36,155.58,155.32,155.47,4637.0,155.36,155.58,155.32,155.47,4637.0
2017-08-08 11:50:00,155.51,155.98,155.41,155.86,7018.0,155.51,155.98,155.41,155.86,7018.0
2017-08-08 12:00:00,155.96,156.01,155.69,155.86,9896.0,155.96,156.01,155.69,155.86,9896.0
2017-08-08 12:10:00,155.83,155.91,155.74,155.8,18081.0,155.83,155.91,155.74,155.8,18081.0
2017-08-08 12:20:00,155.76,156.36,155.74,156.33,10727.0,155.76,156.36,155.74,156.33,10727.0
2017-08-08 12:30:00,156.33,156.35,156.2,156.22,3000.0,156.33,156.35,156.2,156.22,3000.0
2017-08-08 12:40:00,156.28,156.47,156.24,156.3,6970.0,156.28,156.47,156.24,156.3,6970.0
2017-08-08 12:50:00,156.22,156.24,155.99,155.99,2906.0,156.22,156.24,155.99,155.99,2906.0
2017-08-08 13:00:00,155.97,156.01,155.74,155.85,3600.0,155.97,156.01,155.74,155.85,3600.0
2017-08-08 13:10:00,155.84,155.93,155.75,155.93,4435.0,155.84,155.93,155.75,155.93,4435.0
2017-08-08 13:20:00,155.79,155.94,155.75,155.75,3700.0,155.79,155.94,155.75,155.75,3700.0
2017-08-08 13:30:00,155.67,156.08,155.67,155.99,3200.0,155.67,156.08,155.67,155.99,3200.0
2017-08-08 13:40:00,155.98,156.09,155.93,156.09,4055.0,155.98,156.09,155.93,156.09,4055.0
2017-08-08 13:50:00,156.15,156.21,155.93,155.93,5287.0,156.15,156.21,155.93,155.93,5287.0
2017-08-08 14:00:00,155.93,156.0,155.68,155.68,4923.0,155.93,156.0,155.68,155.68,4923.0
2017-08-08 14:10:00,155.66,155.74,155.55,155.63,4594.0,155.66,155.74,155.55,155.63,4594.0
2017-08-08 14:20:00,155.61,155.79,155.6,155.79,4200.0,155.61,155.79,155.6,155.79,4200.0
2017-08-08 14:30:00,155.8,155.94,155.8,155.91,4800.0,155.8,155.94,155.8,155.91,4800.0
2017-08-08 14:40:00,155.89,155.91,155.66,155.66,6397.0,155.89,155.91,155.66,155.66,6397.0
2017-08-08 14:50:00,155.6,155.6,155.41,155.5,6310.0,155.6,155.6,155.41,155.5,6310.0
2017-08-08 15:00:00,155.48,155.54,155.45,155.48,4262.0,155.48,155.54,155.45,155.48,4262.0
2017-08-08 15:10:00,155.45,155.47,155.3,155.3,8595.0,155.45,155.47,155.3,155.3,8595.0
2017-08-08 15:20:00,155.3,155.37,154.77,154.88,16099.0,155.3,155.37,154.77,154.88,16099.0
2017-08-08 15:30:00,154.89,154.9,154.6,154.7,14055.0,154.89,154.9,154.6,154.7,14055.0
2017-08-08 15:40:00,154.72,154.81,154.55,154.78,17384.0,154.72,154.81,154.55,154.78,17384.0
2017-08-08 15:50:00,154.76,154.82,154.54,154.81,38615.0,154.76,154.82,154.54,154.81,38615.0
2017-08-09 09:30:00,154.33,155.39,154.23,154.94,21873.0,154.33,155.39,154.23,154.94,21873.0
2017-08-09 09:40:00,154.64,154.88,154.06,154.37,3206.0,154.64,154.88,154.06,154.37,3206.0
2017-08-09 09:50:00,154.48,154.99,154.35,154.63,11500.0,154.48,154.99,154.35,154.63,11500.0
2017-08-09 10:00:00,154.6,154.6,153.97,154.22,4475.0,154.6,154.6,153.97,154.22,4475.0
2017-08-09 10:10:00,154.24,154.25,153.78,153.86,4989.0,154.24,154.25,153.78,153.86,4989.0
2017-08-09 10:20:00,153.8,153.96,153.64,153.64,5300.0,153.8,153.96,153.64,153.64,5300.0
2017-08-09 10:30:00,153.7,154.14,153.52,154.14,7780.0,153.7,154.14,153.52,154.14,7780.0
2017-08-09 10:40:00,154.12,154.29,153.84,153.91,7141.0,154.12,154.29,153.84,153.91,7141.0
2017-08-09 10:50:00,153.92,154.14,153.92,154.02,2600.0,153.92,154.14,153.92,154.02,2600.0
2017-08-09 11:00:00,153.94,154.04,153.8,153.93,3634.0,153.94,154.04,153.8,153.93,3634.0
2017-08-09 11:10:00,153.96,154.07,153.7,154.05,3480.0,153.96,154.07,153.7,154.05,3480.0
2017-08-09 11:20:00,154.02,154.54,153.95,154.29,5804.0,154.02,154.54,153.95,154.29,5804.0
2017-08-09 11:30:00,154.24,154.24,153.96,154.08,2400.0,154.24,154.24,153.96,154.08,2400.0
2017-08-09 11:40:00,153.95,153.95,153.75,153.79,2600.0,153.95,153.95,153.75,153.79,2600.0
2017-08-09 11:50:00,153.87,154.45,153.84,154.28,5982.0,153.87,154.45,153.84,154.28,5982.0
2017-08-09 12:00:00,154.27,154.39,154.09,154.31,5116.0,154.27,154.39,154.09,154.31,5116.0
2017-08-09 12:10:00,154.4,154.5,154.36,154.42,1756.0,154.4,154.5,154.36,154.42,1756.0
2017-08-09 12:20:00,154.52,154.8,154.52,154.7,1802.0,154.52,154.8,154.52,154.7,1802.0
2017-08-09 12:30:00,154.7,154.95,154.7,154.82,5231.0,154.7,154.95,154.7,154.82,5231.0
2017-08-09 12:40:00,154.92,154.94,154.57,154.57,2000.0,154.92,154.94,154.57,154.57,2000.0
2017-08-09 12:50:00,154.53,154.6,154.43,154.6,3913.0,154.53,154.6,154.43,154.6,3913.0
2017-08-09 13:00:00,154.43,154.72,154.43,154.59,3391.0,154.43,154.72,154.43,154.59,3391.0
2017-08-09 13:10:00,154.49,154.66,154.44,154.63,7400.0,154.49,154.66,154.44,154.63,7400.0
2017-08-09 13:20:00,154.7,154.85,154.63,154.74,3115.0,154.7,154.85,154.63,154.74,3115.0
2017-08-09 13:30:00,154.74,154.75,154.58,154.58,3815.0,154.74,154.75,154.58,154.58,3815.0
2017-08-09 13:40:00,154.46,154.7,154.46,154.58,2215.0,154.46,154.7,154.46,154.58,2215.0
2017-08-09 13:50:00,154.62,154.62,154.5,154.53,7100.0,154.62,154.62,154.5,154.53,7100.0
2017-08-09 14:00:00,154.53,154.63,154.43,154.46,2150.0,154.53,154.63,154.43,154.46,2150.0
2017-08-09 14:10:00,154.39,154.39,154.18,154.24,4375.0,154.39,154.39,154.18,154.24,4375.0
2017-08-09 14:20:00,154.2,154.51,154.18,154.44,9149.0,154.2,154.51,154.18,154.44,9149.0
2017-08-09 14:30:00,154.48,154.48,154.23,154.34,6612.0,154.48,154.48,154.23,154.34,6612.0
2017-08-09 14:40:00,154.36,154.49,154.26,154.39,6700.0,154.36,154.49,154.26,154.39,6700.0
2017-08-09 14:50:00,154.33,154.52,154.27,154.39,4670.0,154.33,154.52,154.27,154.39,4670.0
2017-08-09 15:00:00,154.41,154.48,154.29,154.32,7818.0,154.41,154.48,154.29,154.32,7818.0
2017-08-09 15:10:00,154.26,154.51,154.26,154.49,5165.0,154.26,154.51,154.26,154.49,5165.0
2017-08-09 15:20:00,154.47,154.75,154.45,154.59,8984.0,154.47,154.75,154.45,154.59,8984.0
2017-08-09 15:30:00,154.55,154.67,154.52,154.63,15838.0,154.55,154.67,154.52,154.63,15838.0
2017-08-09 15:40:00,154.6,154.69,154.48,154.64,13673.0,154.6,154.69,154.48,154.64,13673.0
2017-08-09 15:50:00,154.66,154.75,154.47,154.52,33309.0,154.66,154.75,154.47,154.52,33309.0
2017-08-10 09:30:00,154.28,154.69,154.0,154.01,17654.0,154.28,154.69,154.0,154.01,17654.0
2017-08-10 09:40:00,153.81,153.86,153.3,153.64,10424.0,153.81,153.86,153.3,153.64,10424.0
2017-08-10 09:50:00,153.66,153.9,153.55,153.58,3220.0,153.66,153.9,153.55,153.58,3220.0
2017-08-10 10:00:00,153.62,153.76,152.72,152.93,5067.0,153.62,153.76,152.72,152.93,5067.0
2017-08-10 10:10:00,152.93,153.06,152.64,152.65,4315.0,152.93,153.06,152.64,152.65,4315.0
2017-08-10 10:20:00,152.78,152.82,152.18,152.5,4742.0,152.78,152.82,152.18,152.5,4742.0
2017-08-10 10:30:00,152.54,152.55,151.96,152.0,7475.0,152.54,152.55,151.96,152.0,7475.0
2017-08-10 10:40:00,152.0,152.05,151.65,151.88,7056.0,152.0,152.05,151.65,151.88,7056.0
2017-08-10 10:50:00,151.88,151.91,151.71,151.8,5316.0,151.88,151.91,151.71,151.8,5316.0
2017-08-10 11:00:00,151.73,152.32,151.7,152.32,8699.0,151.73,152.32,151.7,152.32,8699.0
2017-08-10 11:10:00,152.31,152.31,151.95,152.0,4600.0,152.31,152.31,151.95,152.0,4600.0
2017-08-10 11:20:00,152.0,152.06,151.65,151.89,5337.0,152.0,152.06,151.65,151.89,5337.0
2017-08-10 11:30:00,151.83,151.91,151.56,151.61,6486.0,151.83,151.91,151.56,151.61,6486.0
2017-08-10 11:40:00,151.61,151.61,151.13,151.26,12430.0,151.61,151.61,151.13,151.26,12430.0
2017-08-10 11:50:00,151.14,151.44,151.05,151.22,8330.0,151.14,151.44,151.05,151.22,8330.0
2017-08-10 12:00:00,151.29,151.34,151.09,151.22,7536.0,151.29,151.34,151.09,151.22,7536.0
2017-08-10 12:10:00,151.34,151.38,151.13,151.17,3725.0,151.34,151.38,151.13,151.17,3725.0
2017-08-10 12:20:00,151.08,151.14,150.79,150.79,6093.0,151.08,151.14,150.79,150.79,6093.0
2017-08-10 12:30:00,150.84,150.85,150.44,150.6,13773.0,150.84,150.85,150.44,150.6,13773.0
2017-08-10 12:40:00,150.68,150.72,150.44,150.57,6168.0,150.68,150.72,150.44,150.57,6168.0
2017-08-10 12:50:00,150.46,150.72,150.45,150.65,3300.0,150.46,150.72,150.45,150.65,3300.0
2017-08-10 13:00:00,150.66,151.01,150.65,150.88,5010.0,150.66,151.01,150.65,150.88,5010.0
2017-08-10 13:10:00,150.96,151.0,150.67,150.67,2700.0,150.96,151.0,150.67,150.67,2700.0
2017-08-10 13:20:00,150.74,150.97,150.67,150.79,3885.0,150.74,150.97,150.67,150.79,3885.0
2017-08-10 13:30:00,150.94,150.94,150.38,150.39,10555.0,150.94,150.94,150.38,150.39,10555.0
2017-08-10 13:40:00,150.39,150.66,150.35,150.66,11218.0,150.39,150.66,150.35,150.66,11218.0
2017-08-10 13:50:00,150.64,151.02,150.63,150.72,5162.0,150.64,151.02,150.63,150.72,5162.0
2017-08-10 14:00:00,150.69,151.03,150.59,150.92,7513.0,150.69,151.03,150.59,150.92,7513.0
2017-08-10 14:10:00,150.94,151.58,150.94,151.56,10529.0,150.94,151.58,150.94,151.56,10529.0
2017-08-10 14:20:00,151.69,151.88,151.59,151.77,12411.0,151.69,151.88,151.59,151.77,12411.0
2017-08-10 14:30:00,151.7,151.99,151.37,151.38,14050.0,151.7,151.99,151.37,151.38,14050.0
2017-08-10 14:40:00,151.31,151.77,151.31,151.77,10825.0,151.31,151.77,151.31,151.77,10825.0
2017-08-10 14:50:00,151.77,151.79,151.6,151.77,9895.0,151.77,151.79,151.6,151.77,9895.0
2017-08-10 15:00:00,151.75,151.91,151.69,151.74,12362.0,151.75,151.91,151.69,151.74,12362.0
2017-08-10 15:10:00,151.71,151.73,151.12,151.17,12800.0,151.71,151.73,151.12,151.17,12800.0
2017-08-10 15:20:00,151.24,151.59,151.15,151.52,11100.0,151.24,151.59,151.15,151.52,11100.0
2017-08-10 15:30:00,151.48,151.58,151.26,151.3,13487.0,151.48,151.58,151.26,151.3,13487.0
2017-08-10 15:40:00,151.35,151.5,151.15,151.16,22602.0,151.35,151.5,151.15,151.16,22602.0
2017-08-10 15:50:00,151.11,151.35,151.02,151.06,41491.0,151.11,151.35,151.02,151.06,41491.0
2017-08-11 09:30:00,151.71,152.25,151.4,151.74,28148.0,151.71,152.25,151.4,151.74,28148.0
2017-08-11 09:40:00,151.55,152.93,151.55,152.5,12829.0,151.55,152.93,151.55,152.5,12829.0
2017-08-11 09:50:00,152.59,153.18,152.57,152.99,4467.0,152.59,153.18,152.57,152.99,4467.0
2017-08-11 10:00:00,152.98,153.55,152.97,153.55,4800.0,152.98,153.55,152.97,153.55,4800.0
2017-08-11 10:10:00,153.64,153.64,153.01,153.46,8899.0,153.64,153.64,153.01,153.46,8899.0
2017-08-11 10:20:00,153.44,153.58,153.34,153.5,5578.0,153.44,153.58,153.34,153.5,5578.0
2017-08-11 10:30:00,153.5,153.92,153.49,153.59,10067.0,153.5,153.92,153.49,153.59,10067.0
2017-08-11 10:40:00,153.62,153.75,153.41,153.75,10920.0,153.62,153.75,153.41,153.75,10920.0
2017-08-11 10:50:00,153.76,153.79,153.51,153.54,4374.0,153.76,153.79,153.51,153.54,4374.0
2017-08-11 11:00:00,153.55,153.61,153.19,153.26,11742.0,153.55,153.61,153.19,153.26,11742.0
2017-08-11 11:10:00,153.23,153.33,153.2,153.2,7130.0,153.23,153.33,153.2,153.2,7130.0
2017-08-11 11:20:00,153.21,153.21,152.78,152.78,10786.0,153.21,153.21,152.78,152.78,10786.0
2017-08-11 11:30:00,152.86,153.28,152.85,153.28,4236.0,152.86,153.28,152.85,153.28,4236.0
2017-08-11 11:40:00,153.32,153.49,153.17,153.34,4700.0,153.32,153.49,153.17,153.34,4700.0
2017-08-11 11:50:00,153.26,153.39,153.17,153.31,3301.0,153.26,153.39,153.17,153.31,3301.0
2017-08-11 12:00:00,153.22,153.32,153.17,153.26,4650.0,153.22,153.32,153.17,153.26,4650.0
2017-08-11 12:10:00,153.26,153.42,153.26,153.28,4099.0,153.26,153.42,153.26,153.28,4099.0
2017-08-11 12:20:00,153.4,153.61,153.37,153.41,4075.0,153.4,153.61,153.37,153.41,4075.0
2017-08-11 12:30:00,153.35,153.48,153.28,153.29,2942.0,153.35,153.48,153.28,153.29,2942.0
2017-08-11 12:40:00,153.29,153.36,153.25,153.27,4810.0,153.29,153.36,153.25,153.27,4810.0
2017-08-11 12:50:00,153.34,153.43,153.22,153.43,3958.0,153.34,153.43,153.22,153.43,3958.0
2017-08-11 13:00:00,153.42,153.88,153.42,153.73,3700.0,153.42,153.88,153.42,153.73,3700.0
2017-08-11 13:10:00,153.7,153.72,153.52,153.64,3309.0,153.7,153.72,153.52,153.64,3309.0
2017-08-11 13:20:00,153.65,153.67,153.41,153.63,5242.0,153.65,153.67,153.41,153.63,5242.0
2017-08-11 13:30:00,153.63,153.68,153.55,153.56,5425.0,153.63,153.68,153.55,153.56,5425.0
2017-08-11 13:40:00,153.62,153.83,153.57,153.83,6500.0,153.62,153.83,153.57,153.83,6500.0
2017-08-11 13:50:00,153.84,153.87,153.42,153.42,6247.0,153.84,153.87,153.42,153.42,6247.0
2017-08-11 14:00:00,153.4,153.4,153.25,153.29,4988.0,153.4,153.4,153.25,153.29,4988.0
2017-08-11 14:10:00,153.34,153.5,153.34,153.42,2300.0,153.34,153.5,153.34,153.42,2300.0
2017-08-11 14:20:00,153.43,153.49,153.35,153.35,2166.0,153.43,153.49,153.35,153.35,2166.0
2017-08-11 14:30:00,153.35,153.38,153.07,153.14,9000.0,153.35,153.38,153.07,153.14,9000.0
2017-08-11 14:40:00,153.15,153.15,153.03,153.03,1800.0,153.15,153.15,153.03,153.03,1800.0
2017-08-11 14:50:00,153.12,153.16,152.98,153.0,4200.0,153.12,153.16,152.98,153.0,4200.0
2017-08-11 15:00:00,152.91,153.3,152.91,153.21,8153.0,152.91,153.3,152.91,153.21,8153.0
2017-08-11 15:10:00,153.24,153.27,153.01,153.01,5350.0,153.24,153.27,153.01,153.01,5350.0
2017-08-11 15:20:00,152.96,153.13,152.96,152.96,7200.0,152.96,153.13,152.96,152.96,7200.0
2017-08-11 15:30:00,152.93,153.11,152.9,153.11,13265.0,152.93,153.11,152.9,153.11,13265.0
2017-08-11 15:40:00,153.15,153.17,153.03,153.13,18076.0,153.15,153.17,153.03,153.13,18076.0
2017-08-11 15:50:00,153.13,153.34,152.85,153.0,45762.0,153.13,153.34,152.85,153.0,45762.0
2017-08-14 09:30:00,152.98,154.94,152.98,154.85,28997.0,152.98,154.94,152.98,154.85,28997.0
2017-08-14 09:40:00,154.55,155.34,154.23,154.63,21740.0,154.55,155.34,154.23,154.63,21740.0
2017-08-14 09:50:00,154.64,155.36,154.47,155.17,9491.0,154.64,155.36,154.47,155.17,9491.0
2017-08-14 10:00:00,155.03,155.69,154.79,155.45,15201.0,155.03,155.69,154.79,155.45,15201.0
2017-08-14 10:10:00,155.49,155.75,155.29,155.65,7752.0,155.49,155.75,155.29,155.65,7752.0
2017-08-14 10:20:00,155.71,155.83,155.51,155.63,2600.0,155.71,155.83,155.51,155.63,2600.0
2017-08-14 10:30:00,155.4,155.53,155.01,155.23,12704.0,155.4,155.53,155.01,155.23,12704.0
2017-08-14 10:40:00,155.17,155.27,154.78,155.08,16783.0,155.17,155.27,154.78,155.08,16783.0
2017-08-14 10:50:00,155.11,155.28,154.91,155.06,24824.0,155.11,155.28,154.91,155.06,24824.0
2017-08-14 11:00:00,155.07,155.41,155.07,155.41,10902.0,155.07,155.41,155.07,155.41,10902.0
2017-08-14 11:10:00,155.41,155.42,155.34,155.39,2100.0,155.41,155.42,155.34,155.39,2100.0
2017-08-14 11:20:00,155.31,155.31,154.94,155.01,2605.0,155.31,155.31,154.94,155.01,2605.0
2017-08-14 11:30:00,155.01,155.02,154.79,154.82,700.0,155.01,155.02,154.79,154.82,700.0
2017-08-14 11:40:00,154.82,154.83,154.64,154.81,69387.0,154.82,154.83,154.64,154.81,69387.0
2017-08-14 11:50:00,154.74,154.91,154.69,154.8,7041.0,154.74,154.91,154.69,154.8,7041.0
2017-08-14 12:00:00,154.8,154.95,154.68,154.95,7000.0,154.8,154.95,154.68,154.95,7000.0
2017-08-14 12:10:00,154.84,154.95,154.76,154.9,18887.0,154.84,154.95,154.76,154.9,18887.0
2017-08-14 12:20:00,154.94,155.0,154.87,154.92,7638.0,154.94,155.0,154.87,154.92,7638.0
2017-08-14 12:30:00,154.94,154.98,154.86,154.92,600.0,154.94,154.98,154.86,154.92,600.0
2017-08-14 12:40:00,154.88,154.95,154.84,154.9,6245.0,154.88,154.95,154.84,154.9,6245.0
2017-08-14 12:50:00,154.9,154.9,154.79,154.84,1420.0,154.9,154.9,154.79,154.84,1420.0
2017-08-14 13:00:00,154.79,154.85,154.74,154.84,1547.0,154.79,154.85,154.74,154.84,1547.0
2017-08-14 13:10:00,154.86,154.9,154.85,154.87,5093.0,154.86,154.9,154.85,154.87,5093.0
2017-08-14 13:20:00,154.83,154.9,154.66,154.79,10477.0,154.83,154.9,154.66,154.79,10477.0
2017-08-14 13:30:00,154.8,154.84,154.7,154.84,5899.0,154.8,154.84,154.7,154.84,5899.0
2017-08-14 13:40:00,154.8,154.84,154.7,154.72,22257.0,154.8,154.84,154.7,154.72,22257.0
2017-08-14 13:50:00,154.74,154.94,154.73,154.83,10200.0,154.74,154.94,154.73,154.83,10200.0
2017-08-14 14:00:00,154.8,154.85,154.69,154.78,15409.0,154.8,154.85,154.69,154.78,15409.0
2017-08-14 14:10:00,154.75,154.85,154.74,154.75,20258.0,154.75,154.85,154.74,154.75,20258.0
2017-08-14 14:20:00,154.79,155.23,154.73,155.23,64892.0,154.79,155.23,154.73,155.23,64892.0
2017-08-14 14:30:00,155.12,155.3,155.09,155.3,4673.0,155.12,155.3,155.09,155.3,4673.0
2017-08-14 14:40:00,155.22,155.29,155.1,155.1,4427.0,155.22,155.29,155.1,155.1,4427.0
2017-08-14 14:50:00,155.01,155.09,154.99,155.09,1300.0,155.01,155.09,154.99,155.09,1300.0
2017-08-14 15:00:00,154.99,154.99,154.73,154.79,2886.0,154.99,154.99,154.73,154.79,2886.0
2017-08-14 15:10:00,154.8,154.91,154.73,154.91,2688.0,154.8,154.91,154.73,154.91,2688.0
2017-08-14 15:20:00,154.95,155.11,154.95,155.01,7950.0,154.95,155.11,154.95,155.01,7950.0
2017-08-14 15:30:00,155.01,155.16,154.94,155.14,12072.0,155.01,155.16,154.94,155.14,12072.0
2017-08-14 15:40:00,155.05,155.2,155.03,155.12,9350.0,155.05,155.2,155.03,155.12,9350.0
2017-08-14 15:50:00,155.15,155.51,155.15,155.27,44292.0,155.15,155.51,155.15,155.27,44292.0
2017-08-15 09:30:00,156.15,156.81,155.21,156.65,32153.0,156.15,156.81,155.21,156.65,32153.0
2017-08-15 09:40:00,156.57,157.09,155.81,157.06,43510.0,156.57,157.09,155.81,157.06,43510.0
2017-08-15 09:50:00,157.06,157.09,156.59,156.64,9110.0,157.06,157.09,156.59,156.64,9110.0
2017-08-15 10:00:00,156.72,156.92,156.03,156.03,7484.0,156.72,156.92,156.03,156.03,7484.0
2017-08-15 10:10:00,156.03,156.06,155.52,156.01,7700.0,156.03,156.06,155.52,156.01,7700.0
2017-08-15 10:20:00,156.03,156.03,155.82,155.86,3343.0,156.03,156.03,155.82,155.86,3343.0
2017-08-15 10:30:00,155.78,155.83,155.33,155.75,11048.0,155.78,155.83,155.33,155.75,11048.0
2017-08-15 10:40:00,155.74,156.19,155.46,155.79,11002.0,155.74,156.19,155.46,155.79,11002.0
2017-08-15 10:50:00,155.73,156.38,155.72,156.11,14863.0,155.73,156.38,155.72,156.11,14863.0
2017-08-15 11:00:00,156.12,156.45,155.87,155.99,5285.0,156.12,156.45,155.87,155.99,5285.0
2017-08-15 11:10:00,155.93,156.4,155.93,156.17,15450.0,155.93,156.4,155.93,156.17,15450.0
2017-08-15 11:20:00,156.18,156.5,156.1,156.38,11587.0,156.18,156.5,156.1,156.38,11587.0
2017-08-15 11:30:00,156.37,156.46,156.2,156.2,11402.0,156.37,156.46,156.2,156.2,11402.0
2017-08-15 11:40:00,156.16,156.54,156.06,156.09,10400.0,156.16,156.54,156.06,156.09,10400.0
2017-08-15 11:50:00,156.23,156.45,156.09,156.37,5700.0,156.23,156.45,156.09,156.37,5700.0
2017-08-15 12:00:00,156.46,156.47,156.3,156.3,6865.0,156.46,156.47,156.3,156.3,6865.0
2017-08-15 12:10:00,156.28,156.46,156.25,156.4,3066.0,156.28,156.46,156.25,156.4,3066.0
2017-08-15 12:20:00,156.37,156.39,156.11,156.11,2454.0,156.37,156.39,156.11,156.11,2454.0
2017-08-15 12:30:00,156.11,156.21,155.95,155.95,4106.0,156.11,156.21,155.95,155.95,4106.0
2017-08-15 12:40:00,155.9,155.96,155.58,155.58,6882.0,155.9,155.96,155.58,155.58,6882.0
2017-08-15 12:50:00,155.55,155.55,155.27,155.31,1670.0,155.55,155.55,155.27,155.31,1670.0
2017-08-15 13:00:00,155.3,155.3,154.8,154.87,15297.0,155.3,155.3,154.8,154.87,15297.0
2017-08-15 13:10:00,154.91,154.91,154.79,154.79,2100.0,154.91,154.91,154.79,154.79,2100.0
2017-08-15 13:20:00,154.76,154.76,154.49,154.64,6950.0,154.76,154.76,154.49,154.64,6950.0
2017-08-15 13:30:00,154.6,154.6,154.42,154.42,11027.0,154.6,154.6,154.42,154.42,11027.0
2017-08-15 13:40:00,154.48,154.77,154.42,154.68,8300.0,154.48,154.77,154.42,154.68,8300.0
2017-08-15 13:50:00,154.71,154.74,154.59,154.59,2800.0,154.71,154.74,154.59,154.59,2800.0
2017-08-15 14:00:00,154.59,154.61,154.44,154.47,10000.0,154.59,154.61,154.44,154.47,10000.0
2017-08-15 14:10:00,154.44,154.63,154.44,154.57,8200.0,154.44,154.63,154.44,154.57,8200.0
2017-08-15 14:20:00,154.53,154.59,154.35,154.35,6162.0,154.53,154.59,154.35,154.35,6162.0
2017-08-15 14:30:00,154.44,154.44,154.28,154.43,7564.0,154.44,154.44,154.28,154.43,7564.0
2017-08-15 14:40:00,154.43,154.49,154.3,154.34,7629.0,154.43,154.49,154.3,154.34,7629.0
2017-08-15 14:50:00,154.34,154.42,154.22,154.33,22653.0,154.34,154.42,154.22,154.33,22653.0
2017-08-15 15:00:00,154.33,154.6,154.28,154.54,11486.0,154.33,154.6,154.28,154.54,11486.0
2017-08-15 15:10:00,154.54,154.69,154.5,154.59,7250.0,154.54,154.69,154.5,154.59,7250.0
2017-08-15 15:20:00,154.6,154.87,154.59,154.76,13606.0,154.6,154.87,154.59,154.76,13606.0
2017-08-15 15:30:00,154.82,154.99,154.73,154.88,13165.0,154.82,154.99,154.73,154.88,13165.0
2017-08-15 15:40:00,154.87,154.9,154.8,154.85,16609.0,154.87,154.9,154.8,154.85,16609.0
2017-08-15 15:50:00,154.82,154.85,154.67,154.67,49817.0,154.82,154.85,154.67,154.67,49817.0
2017-08-16 09:30:00,154.99,155.74,154.78,155.45,14980.0,154.99,155.74,154.78,155.45,14980.0
2017-08-16 09:40:00,155.17,155.79,155.11,155.51,4541.0,155.17,155.79,155.11,155.51,4541.0
2017-08-16 09:50:00,155.59,155.68,155.19,155.48,5381.0,155.59,155.68,155.19,155.48,5381.0
2017-08-16 10:00:00,155.64,156.21,155.64,156.21,2878.0,155.64,156.21,155.64,156.21,2878.0
2017-08-16 10:10:00,156.23,156.27,155.93,156.16,3575.0,156.23,156.27,155.93,156.16,3575.0
2017-08-16 10:20:00,156.17,156.2,155.92,156.01,3000.0,156.17,156.2,155.92,156.01,3000.0
2017-08-16 10:30:00,155.84,155.91,155.55,155.59,2325.0,155.84,155.91,155.55,155.59,2325.0
2017-08-16 10:40:00,155.71,155.87,155.61,155.8,17750.0,155.71,155.87,155.61,155.8,17750.0
2017-08-16 10:50:00,155.77,156.06,155.7,155.87,21050.0,155.77,156.06,155.7,155.87,21050.0
2017-08-16 11:00:00,155.7,155.95,155.7,155.88,2505.0,155.7,155.95,155.7,155.88,2505.0
2017-08-16 11:10:00,155.9,155.9,155.66,155.66,6475.0,155.9,155.9,155.66,155.66,6475.0
2017-08-16 11:20:00,155.66,155.71,155.22,155.22,4040.0,155.66,155.71,155.22,155.22,4040.0
2017-08-16 11:30:00,155.22,155.37,155.12,155.35,4110.0,155.22,155.37,155.12,155.35,4110.0
2017-08-16 11:40:00,155.36,155.52,155.36,155.43,2440.0,155.36,155.52,155.36,155.43,2440.0
2017-08-16 11:50:00,155.43,155.49,155.31,155.31,3734.0,155.43,155.49,155.31,155.31,3734.0
2017-08-16 12:00:00,155.3,155.54,155.26,155.53,9249.0,155.3,155.54,155.26,155.53,9249.0
2017-08-16 12:10:00,155.71,155.79,155.58,155.7,5588.0,155.71,155.79,155.58,155.7,5588.0
2017-08-16 12:20:00,155.74,155.87,155.53,155.62,3600.0,155.74,155.87,155.53,155.62,3600.0
2017-08-16 12:30:00,155.59,155.68,155.5,155.53,9852.0,155.59,155.68,155.5,155.53,9852.0
2017-08-16 12:40:00,155.59,155.84,155.52,155.52,4600.0,155.59,155.84,155.52,155.52,4600.0
2017-08-16 12:50:00,155.57,155.82,155.48,155.63,5300.0,155.57,155.82,155.48,155.63,5300.0
2017-08-16 13:00:00,155.61,155.73,155.6,155.73,3800.0,155.61,155.73,155.6,155.73,3800.0
2017-08-16 13:10:00,155.7,155.73,155.35,155.69,8300.0,155.7,155.73,155.35,155.69,8300.0
2017-08-16 13:20:00,155.7,155.73,155.23,155.72,4600.0,155.7,155.73,155.23,155.72,4600.0
2017-08-16 13:30:00,155.71,155.73,155.51,155.69,2100.0,155.71,155.73,155.51,155.69,2100.0
2017-08-16 13:40:00,155.69,155.69,155.52,155.68,2200.0,155.69,155.69,155.52,155.68,2200.0
2017-08-16 13:50:00,155.54,155.63,155.41,155.52,4478.0,155.54,155.63,155.41,155.52,4478.0
2017-08-16 14:00:00,155.42,155.75,155.3,155.57,4328.0,155.42,155.75,155.3,155.57,4328.0
2017-08-16 14:10:00,155.6,155.6,155.3,155.3,4720.0,155.6,155.6,155.3,155.3,4720.0
2017-08-16 14:20:00,155.22,155.38,155.11,155.27,3500.0,155.22,155.38,155.11,155.27,3500.0
2017-08-16 14:30:00,155.18,155.32,155.13,155.31,4507.0,155.18,155.32,155.13,155.31,4507.0
2017-08-16 14:40:00,155.21,155.45,155.18,155.45,4000.0,155.21,155.45,155.18,155.45,4000.0
2017-08-16 14:50:00,155.48,155.62,155.41,155.51,2900.0,155.48,155.62,155.41,155.51,2900.0
2017-08-16 15:00:00,155.59,155.59,155.39,155.4,3000.0,155.59,155.59,155.39,155.4,3000.0
2017-08-16 15:10:00,155.37,155.43,155.23,155.23,4950.0,155.37,155.43,155.23,155.23,4950.0
2017-08-16 15:20:00,155.21,155.4,155.2,155.35,4700.0,155.21,155.4,155.2,155.35,4700.0
2017-08-16 15:30:00,155.37,155.44,155.31,155.34,7514.0,155.37,155.44,155.31,155.34,7514.0
2017-08-16 15:40:00,155.32,155.41,155.19,155.33,10654.0,155.32,155.41,155.19,155.33,10654.0
2017-08-16 15:50:00,155.28,155.29,155.06,155.24,41520.0,155.28,155.29,155.06,155.24,41520.0
2017-08-17 09:30:00,155.0,155.5,154.45,154.73,10836.0,155.0,155.5,154.45,154.73,10836.0
2017-08-17 09:40:00,155.17,155.31,154.88,154.96,8362.0,155.17,155.31,154.88,154.96,8362.0
2017-08-17 09:50:00,154.99,155.04,154.46,154.49,3850.0,154.99,155.04,154.46,154.49,3850.0
2017-08-17 10:00:00,154.34,154.55,154.03,154.55,5750.0,154.34,154.55,154.03,154.55,5750.0
2017-08-17 10:10:00,154.45,154.45,153.5,153.5,2487.0,154.45,154.45,153.5,153.5,2487.0
2017-08-17 10:20:00,153.5,154.37,153.34,153.91,9541.0,153.5,154.37,153.34,153.91,9541.0
2017-08-17 10:30:00,154.04,154.9,154.04,154.36,7730.0,154.04,154.9,154.04,154.36,7730.0
2017-08-17 10:40:00,154.15,154.59,153.89,153.96,3742.0,154.15,154.59,153.89,153.96,3742.0
2017-08-17 10:50:00,154.01,154.54,153.8,154.05,5114.0,154.01,154.54,153.8,154.05,5114.0
2017-08-17 11:00:00,154.11,154.52,154.07,154.5,3300.0,154.11,154.52,154.07,154.5,3300.0
2017-08-17 11:10:00,154.55,154.94,154.3,154.46,4246.0,154.55,154.94,154.3,154.46,4246.0
2017-08-17 11:20:00,154.32,154.98,154.18,154.72,2740.0,154.32,154.98,154.18,154.72,2740.0
2017-08-17 11:30:00,154.95,154.95,154.19,154.32,1887.0,154.95,154.95,154.19,154.32,1887.0
2017-08-17 11:40:00,154.1,154.74,154.1,154.19,6500.0,154.1,154.74,154.1,154.19,6500.0
2017-08-17 11:50:00,154.15,154.91,154.15,154.75,10905.0,154.15,154.91,154.15,154.75,10905.0
2017-08-17 12:00:00,154.77,154.78,154.12,154.24,4352.0,154.77,154.78,154.12,154.24,4352.0
2017-08-17 12:10:00,154.11,154.3,153.41,153.52,3150.0,154.11,154.3,153.41,153.52,3150.0
2017-08-17 12:20:00,153.61,154.19,153.52,153.95,9175.0,153.61,154.19,153.52,153.95,9175.0
2017-08-17 12:30:00,154.05,154.25,153.91,154.13,3840.0,154.05,154.25,153.91,154.13,3840.0
2017-08-17 12:40:00,154.17,154.17,153.78,154.08,5700.0,154.17,154.17,153.78,154.08,5700.0
2017-08-17 12:50:00,153.99,153.99,153.4,153.4,2940.0,153.99,153.99,153.4,153.4,2940.0
2017-08-17 13:00:00,153.4,153.75,153.23,153.7,9457.0,153.4,153.75,153.23,153.7,9457.0
2017-08-17 13:10:00,153.77,153.99,153.56,153.78,4800.0,153.77,153.99,153.56,153.78,4800.0
2017-08-17 13:20:00,153.87,153.88,153.48,153.69,5523.0,153.87,153.88,153.48,153.69,5523.0
2017-08-17 13:30:00,153.8,154.06,153.69,153.69,3513.0,153.8,154.06,153.69,153.69,3513.0
2017-08-17 13:40:00,153.71,153.8,153.27,153.28,3700.0,153.71,153.8,153.27,153.28,3700.0
2017-08-17 13:50:00,153.43,153.66,153.2,153.66,3810.0,153.43,153.66,153.2,153.66,3810.0
2017-08-17 14:00:00,153.52,153.57,153.13,153.21,1444.0,153.52,153.57,153.13,153.21,1444.0
2017-08-17 14:10:00,153.29,153.38,152.93,152.95,6535.0,153.29,153.38,152.93,152.95,6535.0
2017-08-17 14:20:00,152.94,153.39,152.93,153.24,4479.0,152.94,153.39,152.93,153.24,4479.0
2017-08-17 14:30:00,153.22,153.54,153.22,153.48,2900.0,153.22,153.54,153.22,153.48,2900.0
2017-08-17 14:40:00,153.27,153.55,153.14,153.55,2600.0,153.27,153.55,153.14,153.55,2600.0
2017-08-17 14:50:00,153.38,153.48,153.11,153.14,3161.0,153.38,153.48,153.11,153.14,3161.0
2017-08-17 15:00:00,153.08,153.34,152.92,153.19,11448.0,153.08,153.34,152.92,153.19,11448.0
2017-08-17 15:10:00,153.23,153.27,152.88,153.02,4800.0,153.23,153.27,152.88,153.02,4800.0
2017-08-17 15:20:00,153.05,153.05,152.8,152.84,5655.0,153.05,153.05,152.8,152.84,5655.0
2017-08-17 15:30:00,152.8,153.01,152.26,152.26,18404.0,152.8,153.01,152.26,152.26,18404.0
2017-08-17 15:40:00,152.46,152.56,152.19,152.34,22879.0,152.46,152.56,152.19,152.34,22879.0
2017-08-17 15:50:00,152.15,152.3,151.83,151.9,62010.0,152.15,152.3,151.83,151.9,62010.0
2017-08-18 09:30:00,151.26,152.88,150.7,150.7,45292.0,151.26,152.88,150.7,150.7,45292.0
2017-08-18 09:40:00,150.76,151.12,150.56,150.93,9225.0,150.76,151.12,150.56,150.93,9225.0
2017-08-18 09:50:00,151.2,151.35,150.61,150.61,9256.0,151.2,151.35,150.61,150.61,9256.0
2017-08-18 10:00:00,150.64,150.97,150.55,150.68,10231.0,150.64,150.97,150.55,150.68,10231.0
2017-08-18 10:10:00,150.65,150.91,150.45,150.59,7679.0,150.65,150.91,150.45,150.59,7679.0
2017-08-18 10:20:00,150.73,151.0,150.66,150.91,7728.0,150.73,151.0,150.66,150.91,7728.0
2017-08-18 10:30:00,150.8,151.17,150.64,150.87,12606.0,150.8,151.17,150.64,150.87,12606.0
2017-08-18 10:40:00,150.96,151.07,150.59,150.71,14630.0,150.96,151.07,150.59,150.71,14630.0
2017-08-18 10:50:00,150.64,150.83,150.27,150.6,14874.0,150.64,150.83,150.27,150.6,14874.0
2017-08-18 11:00:00,150.43,150.66,150.25,150.34,11893.0,150.43,150.66,150.25,150.34,11893.0
2017-08-18 11:10:00,150.43,150.96,150.29,150.96,10352.0,150.43,150.96,150.29,150.96,10352.0
2017-08-18 11:20:00,151.01,151.64,151.0,151.47,5400.0,151.01,151.64,151.0,151.47,5400.0
2017-08-18 11:30:00,151.44,151.8,151.38,151.52,6128.0,151.44,151.8,151.38,151.52,6128.0
2017-08-18 11:40:00,151.54,151.97,151.54,151.97,12478.0,151.54,151.97,151.54,151.97,12478.0
2017-08-18 11:50:00,152.09,152.13,151.69,151.82,5789.0,152.09,152.13,151.69,151.82,5789.0
2017-08-18 12:00:00,151.83,151.83,151.31,151.6,4200.0,151.83,151.83,151.31,151.6,4200.0
2017-08-18 12:10:00,151.59,151.61,151.07,151.24,5763.0,151.59,151.61,151.07,151.24,5763.0
2017-08-18 12:20:00,151.25,151.64,151.23,151.59,3779.0,151.25,151.64,151.23,151.59,3779.0
2017-08-18 12:30:00,151.69,151.73,151.38,151.53,3863.0,151.69,151.73,151.38,151.53,3863.0
2017-08-18 12:40:00,151.59,151.89,151.5,151.81,4003.0,151.59,151.89,151.5,151.81,4003.0
2017-08-18 12:50:00,151.86,151.99,151.73,151.78,4100.0,151.86,151.99,151.73,151.78,4100.0
2017-08-18 13:00:00,151.79,151.97,151.6,151.6,9241.0,151.79,151.97,151.6,151.6,9241.0
2017-08-18 13:10:00,151.47,151.74,151.47,151.55,6043.0,151.47,151.74,151.47,151.55,6043.0
2017-08-18 13:20:00,151.54,151.55,151.17,151.19,6890.0,151.54,151.55,151.17,151.19,6890.0
2017-08-18 13:30:00,151.32,151.47,151.14,151.17,5858.0,151.32,151.47,151.14,151.17,5858.0
2017-08-18 13:40:00,151.13,151.29,151.06,151.2,4611.0,151.13,151.29,151.06,151.2,4611.0
2017-08-18 13:50:00,151.18,151.6,151.18,151.31,4700.0,151.18,151.6,151.18,151.31,4700.0
2017-08-18 14:00:00,151.42,151.42,151.13,151.14,7245.0,151.42,151.42,151.13,151.14,7245.0
2017-08-18 14:10:00,151.19,151.37,151.1,151.17,6303.0,151.19,151.37,151.1,151.17,6303.0
2017-08-18 14:20:00,151.11,151.23,151.04,151.17,6901.0,151.11,151.23,151.04,151.17,6901.0
2017-08-18 14:30:00,151.18,151.33,151.11,151.29,6730.0,151.18,151.33,151.11,151.29,6730.0
2017-08-18 14:40:00,151.29,151.35,151.19,151.27,6354.0,151.29,151.35,151.19,151.27,6354.0
2017-08-18 14:50:00,151.24,151.26,151.05,151.05,6404.0,151.24,151.26,151.05,151.05,6404.0
2017-08-18 15:00:00,151.15,151.19,150.99,151.03,8300.0,151.15,151.19,150.99,151.03,8300.0
2017-08-18 15:10:00,151.02,151.14,151.0,151.02,15300.0,151.02,151.14,151.0,151.02,15300.0
2017-08-18 15:20:00,151.05,151.05,150.63,150.81,10560.0,151.05,151.05,150.63,150.81,10560.0
2017-08-18 15:30:00,150.88,150.99,150.84,150.88,15361.0,150.88,150.99,150.84,150.88,15361.0
2017-08-18 15:40:00,150.93,150.94,150.76,150.77,14036.0,150.93,150.94,150.76,150.77,14036.0
2017-08-18 15:50:00,150.74,150.74,150.31,150.42,36597.0,150.74,150.74,150.31,150.42,36597.0
2017-08-21 09:30:00,151.28,151.28,150.75,151.2,21938.0,151.28,151.28,150.75,151.2,21938.0
2017-08-21 09:40:00,151.2,151.2,150.14,150.43,15932.0,151.2,151.2,150.14,150.43,15932.0
2017-08-21 09:50:00,150.27,150.42,149.25,149.35,29760.0,150.27,150.42,149.25,149.35,29760.0
2017-08-21 10:00:00,149.43,150.14,149.33,150.06,10473.0,149.43,150.14,149.33,150.06,10473.0
2017-08-21 10:10:00,150.1,150.26,149.89,149.97,4692.0,150.1,150.26,149.89,149.97,4692.0
2017-08-21 10:20:00,149.97,150.18,149.63,149.92,5529.0,149.97,150.18,149.63,149.92,5529.0
2017-08-21 10:30:00,149.93,149.98,149.43,149.62,7127.0,149.93,149.98,149.43,149.62,7127.0
2017-08-21 10:40:00,149.51,149.93,149.37,149.37,5613.0,149.51,149.93,149.37,149.37,5613.0
2017-08-21 10:50:00,149.42,149.82,149.4,149.65,9356.0,149.42,149.82,149.4,149.65,9356.0
2017-08-21 11:00:00,149.69,149.81,149.57,149.78,12044.0,149.69,149.81,149.57,149.78,12044.0
2017-08-21 11:10:00,149.7,150.0,149.7,149.78,8559.0,149.7,150.0,149.7,149.78,8559.0
2017-08-21 11:20:00,149.91,149.91,149.3,149.3,15193.0,149.91,149.91,149.3,149.3,15193.0
2017-08-21 11:30:00,149.31,149.58,149.25,149.25,24822.0,149.31,149.58,149.25,149.25,24822.0
2017-08-21 11:40:00,149.26,149.34,148.95,148.95,10741.0,149.26,149.34,148.95,148.95,10741.0
2017-08-21 11:50:00,148.99,149.02,148.8,148.84,8517.0,148.99,149.02,148.8,148.84,8517.0
2017-08-21 12:00:00,148.8,149.28,148.8,149.24,8352.0,148.8,149.28,148.8,149.24,8352.0
2017-08-21 12:10:00,149.26,149.43,149.24,149.37,13197.0,149.26,149.43,149.24,149.37,13197.0
2017-08-21 12:20:00,149.31,149.75,149.31,149.61,10468.0,149.31,149.75,149.31,149.61,10468.0
2017-08-21 12:30:00,149.53,149.71,149.46,149.54,5300.0,149.53,149.71,149.46,149.54,5300.0
2017-08-21 12:40:00,149.56,149.63,149.44,149.5,15543.0,149.56,149.63,149.44,149.5,15543.0
2017-08-21 12:50:00,149.51,149.59,149.45,149.54,6806.0,149.51,149.59,149.45,149.54,6806.0
2017-08-21 13:00:00,149.58,149.78,149.57,149.69,8425.0,149.58,149.78,149.57,149.69,8425.0
2017-08-21 13:10:00,149.62,149.62,149.46,149.47,4273.0,149.62,149.62,149.46,149.47,4273.0
2017-08-21 13:20:00,149.47,149.64,149.46,149.53,5433.0,149.47,149.64,149.46,149.53,5433.0
2017-08-21 13:30:00,149.55,149.67,149.45,149.59,8635.0,149.55,149.67,149.45,149.59,8635.0
2017-08-21 13:40:00,149.62,149.87,149.56,149.87,4700.0,149.62,149.87,149.56,149.87,4700.0
2017-08-21 13:50:00,149.82,149.91,149.68,149.7,6025.0,149.82,149.91,149.68,149.7,6025.0
2017-08-21 14:00:00,149.7,150.0,149.64,149.99,8218.0,149.7,150.0,149.64,149.99,8218.0
2017-08-21 14:10:00,149.97,150.21,149.97,150.13,9534.0,149.97,150.21,149.97,150.13,9534.0
2017-08-21 14:20:00,150.07,150.31,149.97,150.27,12582.0,150.07,150.31,149.97,150.27,12582.0
2017-08-21 14:30:00,150.34,150.58,150.34,150.4,6036.0,150.34,150.58,150.34,150.4,6036.0
2017-08-21 14:40:00,150.37,150.6,150.37,150.52,3200.0,150.37,150.6,150.37,150.52,3200.0
2017-08-21 14:50:00,150.6,150.65,150.45,150.45,15389.0,150.6,150.65,150.45,150.45,15389.0
2017-08-21 15:00:00,150.44,150.45,150.27,150.35,7210.0,150.44,150.45,150.27,150.35,7210.0
2017-08-21 15:10:00,150.44,150.44,150.3,150.41,6146.0,150.44,150.44,150.3,150.41,6146.0
2017-08-21 15:20:00,150.42,150.68,150.38,150.63,10666.0,150.42,150.68,150.38,150.63,10666.0
2017-08-21 15:30:00,150.68,150.72,150.55,150.65,13747.0,150.68,150.72,150.55,150.65,13747.0
2017-08-21 15:40:00,150.67,150.72,150.55,150.68,22028.0,150.67,150.72,150.55,150.68,22028.0
2017-08-21 15:50:00,150.76,150.82,150.41,150.41,38418.0,150.76,150.82,150.41,150.41,38418.0
2017-08-22 09:30:00,151.0,151.98,150.77,151.76,26459.0,151.0,151.98,150.77,151.76,26459.0
2017-08-22 09:40:00,151.88,152.26,151.82,152.19,4900.0,151.88,152.26,151.82,152.19,4900.0
2017-08-22 09:50:00,152.24,152.42,151.7,151.8,6860.0,152.24,152.42,151.7,151.8,6860.0
2017-08-22 10:00:00,151.9,152.1,151.69,151.71,16648.0,151.9,152.1,151.69,151.71,16648.0
2017-08-22 10:10:00,151.64,151.77,151.55,151.69,7700.0,151.64,151.77,151.55,151.69,7700.0
2017-08-22 10:20:00,151.65,152.22,151.61,152.22,14086.0,151.65,152.22,151.61,152.22,14086.0
2017-08-22 10:30:00,152.21,152.26,152.09,152.26,3807.0,152.21,152.26,152.09,152.26,3807.0
2017-08-22 10:40:00,152.28,152.34,152.06,152.1,3400.0,152.28,152.34,152.06,152.1,3400.0
2017-08-22 10:50:00,152.18,152.18,151.93,152.12,7004.0,152.18,152.18,151.93,152.12,7004.0
2017-08-22 11:00:00,152.02,152.2,152.02,152.11,5460.0,152.02,152.2,152.02,152.11,5460.0
2017-08-22 11:10:00,152.18,152.32,152.12,152.22,4697.0,152.18,152.32,152.12,152.22,4697.0
2017-08-22 11:20:00,152.2,152.34,152.18,152.29,10723.0,152.2,152.34,152.18,152.29,10723.0
2017-08-22 11:30:00,152.3,152.36,152.05,152.05,4640.0,152.3,152.36,152.05,152.05,4640.0
2017-08-22 11:40:00,152.16,152.37,151.81,151.81,12789.0,152.16,152.37,151.81,151.81,12789.0
2017-08-22 11:50:00,151.69,152.31,151.69,152.31,5800.0,151.69,152.31,151.69,152.31,5800.0
2017-08-22 12:00:00,152.21,152.36,152.11,152.3,2817.0,152.21,152.36,152.11,152.3,2817.0
2017-08-22 12:10:00,152.28,152.33,152.07,152.07,4000.0,152.28,152.33,152.07,152.07,4000.0
2017-08-22 12:20:00,152.06,152.08,151.99,151.99,1705.0,152.06,152.08,151.99,151.99,1705.0
2017-08-22 12:30:00,152.0,152.28,152.0,152.1,6781.0,152.0,152.28,152.0,152.1,6781.0
2017-08-22 12:40:00,152.05,152.12,152.0,152.04,1499.0,152.05,152.12,152.0,152.04,1499.0
2017-08-22 12:50:00,152.04,152.05,151.95,152.05,4447.0,152.04,152.05,151.95,152.05,4447.0
2017-08-22 13:00:00,152.09,152.17,152.07,152.12,5871.0,152.09,152.17,152.07,152.12,5871.0
2017-08-22 13:10:00,152.08,152.29,152.08,152.28,4600.0,152.08,152.29,152.08,152.28,4600.0
2017-08-22 13:20:00,152.32,152.5,152.24,152.39,6170.0,152.32,152.5,152.24,152.39,6170.0
2017-08-22 13:30:00,152.43,152.65,152.37,152.61,4668.0,152.43,152.65,152.37,152.61,4668.0
2017-08-22 13:40:00,152.63,152.76,152.51,152.76,8378.0,152.63,152.76,152.51,152.76,8378.0
2017-08-22 13:50:00,152.74,152.79,152.32,152.38,9014.0,152.74,152.79,152.32,152.38,9014.0
2017-08-22 14:00:00,152.44,152.49,152.22,152.32,4976.0,152.44,152.49,152.22,152.32,4976.0
2017-08-22 14:10:00,152.28,152.4,152.19,152.4,7100.0,152.28,152.4,152.19,152.4,7100.0
2017-08-22 14:20:00,152.43,152.43,152.28,152.37,4332.0,152.43,152.43,152.28,152.37,4332.0
2017-08-22 14:30:00,152.38,152.6,152.35,152.59,5438.0,152.38,152.6,152.35,152.59,5438.0
2017-08-22 14:40:00,152.59,152.63,152.49,152.55,2600.0,152.59,152.63,152.49,152.55,2600.0
2017-08-22 14:50:00,152.58,152.69,152.57,152.67,6200.0,152.58,152.69,152.57,152.67,6200.0
2017-08-22 15:00:00,152.71,152.74,152.62,152.74,7478.0,152.71,152.74,152.62,152.74,7478.0
2017-08-22 15:10:00,152.75,152.86,152.67,152.78,7444.0,152.75,152.86,152.67,152.78,7444.0
2017-08-22 15:20:00,152.75,152.91,152.75,152.89,10590.0,152.75,152.91,152.75,152.89,10590.0
2017-08-22 15:30:00,152.93,153.0,152.83,152.9,10078.0,152.93,153.0,152.83,152.9,10078.0
2017-08-22 15:40:00,152.9,153.02,152.81,152.94,8647.0,152.9,153.02,152.81,152.94,8647.0
2017-08-22 15:50:00,152.97,153.02,152.72,152.8,20062.0,152.97,153.02,152.72,152.8,20062.0
2017-08-23 09:30:00,155.0,155.15,152.88,154.29,42105.0,155.0,155.15,152.88,154.29,42105.0
2017-08-23 09:40:00,154.27,154.27,153.76,153.97,13952.0,154.27,154.27,153.76,153.97,13952.0
2017-08-23 09:50:00,153.98,154.12,153.7,153.77,10849.0,153.98,154.12,153.7,153.77,10849.0
2017-08-23 10:00:00,153.81,153.81,152.83,153.13,14395.0,153.81,153.81,152.83,153.13,14395.0
2017-08-23 10:10:00,153.14,153.59,153.0,153.31,12363.0,153.14,153.59,153.0,153.31,12363.0
2017-08-23 10:20:00,153.18,153.56,153.16,153.32,12679.0,153.18,153.56,153.16,153.32,12679.0
2017-08-23 10:30:00,153.36,153.41,153.08,153.19,14501.0,153.36,153.41,153.08,153.19,14501.0
2017-08-23 10:40:00,153.27,153.42,153.01,153.34,12400.0,153.27,153.42,153.01,153.34,12400.0
2017-08-23 10:50:00,153.42,153.57,153.28,153.45,11900.0,153.42,153.57,153.28,153.45,11900.0
2017-08-23 11:00:00,153.44,153.56,153.3,153.35,5198.0,153.44,153.56,153.3,153.35,5198.0
2017-08-23 11:10:00,153.35,153.35,153.1,153.3,8062.0,153.35,153.35,153.1,153.3,8062.0
2017-08-23 11:20:00,153.33,153.79,153.33,153.78,6266.0,153.33,153.79,153.33,153.78,6266.0
2017-08-23 11:30:00,153.74,153.95,153.67,153.95,6600.0,153.74,153.95,153.67,153.95,6600.0
2017-08-23 11:40:00,153.95,154.1,153.87,154.03,5500.0,153.95,154.1,153.87,154.03,5500.0
2017-08-23 11:50:00,154.01,154.14,153.95,154.02,5285.0,154.01,154.14,153.95,154.02,5285.0
2017-08-23 12:00:00,153.95,154.02,153.79,153.8,6350.0,153.95,154.02,153.79,153.8,6350.0
2017-08-23 12:10:00,153.79,153.84,153.68,153.68,4900.0,153.79,153.84,153.68,153.68,4900.0
2017-08-23 12:20:00,153.65,153.65,153.2,153.23,4850.0,153.65,153.65,153.2,153.23,4850.0
2017-08-23 12:30:00,153.25,153.39,153.25,153.36,3500.0,153.25,153.39,153.25,153.36,3500.0
2017-08-23 12:40:00,153.23,153.36,153.11,153.11,3200.0,153.23,153.36,153.11,153.11,3200.0
2017-08-23 12:50:00,153.23,153.93,153.17,153.92,17040.0,153.23,153.93,153.17,153.92,17040.0
2017-08-23 13:00:00,153.95,154.06,153.81,154.01,5609.0,153.95,154.06,153.81,154.01,5609.0
2017-08-23 13:10:00,154.0,154.04,153.85,153.87,2972.0,154.0,154.04,153.85,153.87,2972.0
2017-08-23 13:20:00,153.8,154.01,153.59,153.91,7488.0,153.8,154.01,153.59,153.91,7488.0
2017-08-23 13:30:00,153.92,154.02,153.88,153.92,5471.0,153.92,154.02,153.88,153.92,5471.0
2017-08-23 13:40:00,153.92,154.16,153.9,154.01,9889.0,153.92,154.16,153.9,154.01,9889.0
2017-08-23 13:50:00,153.93,153.98,153.6,153.94,10566.0,153.93,153.98,153.6,153.94,10566.0
2017-08-23 14:00:00,153.93,153.93,153.85,153.89,1800.0,153.93,153.93,153.85,153.89,1800.0
2017-08-23 14:10:00,153.84,154.08,153.84,153.87,4664.0,153.84,154.08,153.84,153.87,4664.0
2017-08-23 14:20:00,153.98,154.08,153.9,154.08,5361.0,153.98,154.08,153.9,154.08,5361.0
2017-08-23 14:30:00,154.08,154.2,154.08,154.14,3802.0,154.08,154.2,154.08,154.14,3802.0
2017-08-23 14:40:00,154.13,154.42,154.13,154.38,6561.0,154.13,154.42,154.13,154.38,6561.0
2017-08-23 14:50:00,154.4,154.49,154.37,154.42,5576.0,154.4,154.49,154.37,154.42,5576.0
2017-08-23 15:00:00,154.41,154.58,154.41,154.51,8956.0,154.41,154.58,154.41,154.51,8956.0
2017-08-23 15:10:00,154.52,154.56,154.48,154.49,7553.0,154.52,154.56,154.48,154.49,7553.0
2017-08-23 15:20:00,154.48,154.58,154.35,154.35,9505.0,154.48,154.58,154.35,154.35,9505.0
2017-08-23 15:30:00,154.3,154.32,154.06,154.11,9557.0,154.3,154.32,154.06,154.11,9557.0
2017-08-23 15:40:00,154.09,154.09,153.99,154.03,13829.0,154.09,154.09,153.99,154.03,13829.0
2017-08-23 15:50:00,154.0,154.02,153.6,153.62,41395.0,154.0,154.02,153.6,153.62,41395.0
2017-08-24 09:30:00,153.5,154.55,153.5,153.9,14306.0,153.5,154.55,153.5,153.9,14306.0
2017-08-24 09:40:00,153.93,153.98,153.44,153.55,7417.0,153.93,153.98,153.44,153.55,7417.0
2017-08-24 09:50:00,153.43,153.49,153.01,153.3,5363.0,153.43,153.49,153.01,153.3,5363.0
2017-08-24 10:00:00,153.17,153.39,152.96,153.03,5838.0,153.17,153.39,152.96,153.03,5838.0
2017-08-24 10:10:00,153.05,153.35,152.81,153.3,5502.0,153.05,153.35,152.81,153.3,5502.0
2017-08-24 10:20:00,153.34,153.46,153.03,153.09,5148.0,153.34,153.46,153.03,153.09,5148.0
2017-08-24 10:30:00,153.12,153.47,153.08,153.38,4223.0,153.12,153.47,153.08,153.38,4223.0
2017-08-24 10:40:00,153.43,153.61,153.26,153.26,5693.0,153.43,153.61,153.26,153.26,5693.0
2017-08-24 10:50:00,153.27,153.88,153.27,153.76,5000.0,153.27,153.88,153.27,153.76,5000.0
2017-08-24 11:00:00,153.62,153.62,153.45,153.52,5600.0,153.62,153.62,153.45,153.52,5600.0
2017-08-24 11:10:00,153.52,153.72,152.92,152.97,5492.0,153.52,153.72,152.92,152.97,5492.0
2017-08-24 11:20:00,152.96,153.05,152.72,152.72,21623.0,152.96,153.05,152.72,152.72,21623.0
2017-08-24 11:30:00,152.81,152.84,152.48,152.69,4100.0,152.81,152.84,152.48,152.69,4100.0
2017-08-24 11:40:00,152.81,152.93,152.58,152.7,8311.0,152.81,152.93,152.58,152.7,8311.0
2017-08-24 11:50:00,152.66,152.66,152.38,152.44,2320.0,152.66,152.66,152.38,152.44,2320.0
2017-08-24 12:00:00,152.64,152.74,152.52,152.66,11363.0,152.64,152.74,152.52,152.66,11363.0
2017-08-24 12:10:00,152.59,152.78,152.59,152.71,22255.0,152.59,152.78,152.59,152.71,22255.0
2017-08-24 12:20:00,152.64,152.64,152.29,152.42,7735.0,152.64,152.64,152.29,152.42,7735.0
2017-08-24 12:30:00,152.47,152.62,152.39,152.5,5932.0,152.47,152.62,152.39,152.5,5932.0
2017-08-24 12:40:00,152.57,152.63,152.5,152.63,2400.0,152.57,152.63,152.5,152.63,2400.0
2017-08-24 12:50:00,152.65,152.66,152.49,152.61,1729.0,152.65,152.66,152.49,152.61,1729.0
2017-08-24 13:00:00,152.53,152.65,152.47,152.65,3900.0,152.53,152.65,152.47,152.65,3900.0
2017-08-24 13:10:00,152.65,152.86,152.65,152.79,6543.0,152.65,152.86,152.65,152.79,6543.0
2017-08-24 13:20:00,152.81,152.81,152.6,152.61,2900.0,152.81,152.81,152.6,152.61,2900.0
2017-08-24 13:30:00,152.62,152.69,152.51,152.65,1900.0,152.62,152.69,152.51,152.65,1900.0
2017-08-24 13:40:00,152.66,152.67,152.57,152.67,1000.0,152.66,152.67,152.57,152.67,1000.0
2017-08-24 13:50:00,152.66,152.71,152.55,152.69,3200.0,152.66,152.71,152.55,152.69,3200.0
2017-08-24 14:00:00,152.71,152.87,152.52,152.66,3500.0,152.71,152.87,152.52,152.66,3500.0
2017-08-24 14:10:00,152.56,152.69,152.51,152.62,3551.0,152.56,152.69,152.51,152.62,3551.0
2017-08-24 14:20:00,152.66,152.75,152.55,152.64,4777.0,152.66,152.75,152.55,152.64,4777.0
2017-08-24 14:30:00,152.61,152.79,152.56,152.56,17359.0,152.61,152.79,152.56,152.56,17359.0
2017-08-24 14:40:00,152.52,152.62,152.44,152.44,4368.0,152.52,152.62,152.44,152.44,4368.0
2017-08-24 14:50:00,152.41,152.49,152.32,152.34,7240.0,152.41,152.49,152.32,152.34,7240.0
2017-08-24 15:00:00,152.34,152.49,152.33,152.41,2692.0,152.34,152.49,152.33,152.41,2692.0
2017-08-24 15:10:00,152.41,152.64,152.32,152.64,4139.0,152.41,152.64,152.32,152.64,4139.0
2017-08-24 15:20:00,152.66,152.8,152.58,152.72,6920.0,152.66,152.8,152.58,152.72,6920.0
2017-08-24 15:30:00,152.76,152.77,152.65,152.7,8306.0,152.76,152.77,152.65,152.7,8306.0
2017-08-24 15:40:00,152.75,152.76,152.56,152.65,6758.0,152.75,152.76,152.56,152.65,6758.0
2017-08-24 15:50:00,152.64,152.69,152.49,152.57,18863.0,152.64,152.69,152.49,152.57,18863.0
2017-08-25 09:30:00,153.0,153.0,152.31,152.33,5595.0,153.0,153.0,152.31,152.33,5595.0
2017-08-25 09:40:00,152.34,152.41,151.33,151.97,9350.0,152.34,152.41,151.33,151.97,9350.0
2017-08-25 09:50:00,151.99,152.98,151.98,152.15,4800.0,151.99,152.98,151.98,152.15,4800.0
2017-08-25 10:00:00,152.19,152.23,151.75,152.09,11000.0,152.19,152.23,151.75,152.09,11000.0
2017-08-25 10:10:00,151.84,152.06,151.77,151.91,4567.0,151.84,152.06,151.77,151.91,4567.0
2017-08-25 10:20:00,151.84,151.84,151.29,151.43,6450.0,151.84,151.84,151.29,151.43,6450.0
2017-08-25 10:30:00,151.47,151.69,151.33,151.56,4553.0,151.47,151.69,151.33,151.56,4553.0
2017-08-25 10:40:00,151.43,151.6,151.08,151.15,8490.0,151.43,151.6,151.08,151.15,8490.0
2017-08-25 10:50:00,151.1,151.2,151.02,151.16,7889.0,151.1,151.2,151.02,151.16,7889.0
2017-08-25 11:00:00,151.14,151.27,150.98,151.25,14903.0,151.14,151.27,150.98,151.25,14903.0
2017-08-25 11:10:00,151.23,151.24,151.04,151.17,10545.0,151.23,151.24,151.04,151.17,10545.0
2017-08-25 11:20:00,151.2,151.25,151.02,151.03,5428.0,151.2,151.25,151.02,151.03,5428.0
2017-08-25 11:30:00,150.97,151.16,150.95,151.12,8650.0,150.97,151.16,150.95,151.12,8650.0
2017-08-25 11:40:00,151.06,151.36,151.06,151.32,2954.0,151.06,151.36,151.06,151.32,2954.0
2017-08-25 11:50:00,151.42,151.48,151.27,151.35,5400.0,151.42,151.48,151.27,151.35,5400.0
2017-08-25 12:00:00,151.39,151.61,151.39,151.44,3926.0,151.39,151.61,151.39,151.44,3926.0
2017-08-25 12:10:00,151.47,151.64,151.35,151.35,5258.0,151.47,151.64,151.35,151.35,5258.0
2017-08-25 12:20:00,151.44,151.44,151.34,151.43,500.0,151.44,151.44,151.34,151.43,500.0
2017-08-25 12:30:00,151.34,151.46,151.34,151.46,5377.0,151.34,151.46,151.34,151.46,5377.0
2017-08-25 12:40:00,151.41,151.47,151.33,151.39,1500.0,151.41,151.47,151.33,151.39,1500.0
2017-08-25 12:50:00,151.38,151.38,151.21,151.22,3635.0,151.38,151.38,151.21,151.22,3635.0
2017-08-25 13:00:00,151.21,151.5,151.18,151.5,3653.0,151.21,151.5,151.18,151.5,3653.0
2017-08-25 13:10:00,151.45,151.52,151.45,151.51,700.0,151.45,151.52,151.45,151.51,700.0
2017-08-25 13:20:00,151.46,151.46,151.19,151.19,5377.0,151.46,151.46,151.19,151.19,5377.0
2017-08-25 13:30:00,151.21,151.35,151.18,151.23,4570.0,151.21,151.35,151.18,151.23,4570.0
2017-08-25 13:40:00,151.21,151.31,151.19,151.19,2693.0,151.21,151.31,151.19,151.19,2693.0
2017-08-25 13:50:00,151.21,151.28,151.1,151.21,2807.0,151.21,151.28,151.1,151.21,2807.0
2017-08-25 14:00:00,151.21,151.34,151.16,151.34,1700.0,151.21,151.34,151.16,151.34,1700.0
2017-08-25 14:10:00,151.38,151.45,151.37,151.43,1705.0,151.38,151.45,151.37,151.43,1705.0
2017-08-25 14:20:00,151.43,151.45,151.31,151.43,5450.0,151.43,151.45,151.31,151.43,5450.0
2017-08-25 14:30:00,151.46,151.57,151.41,151.57,3000.0,151.46,151.57,151.41,151.57,3000.0
2017-08-25 14:40:00,151.61,151.77,151.6,151.69,3524.0,151.61,151.77,151.6,151.69,3524.0
2017-08-25 14:50:00,151.71,151.75,151.66,151.68,2400.0,151.71,151.75,151.66,151.68,2400.0
2017-08-25 15:00:00,151.66,151.66,151.43,151.5,10127.0,151.66,151.66,151.43,151.5,10127.0
2017-08-25 15:10:00,151.57,151.62,151.45,151.5,2600.0,151.57,151.62,151.45,151.5,2600.0
2017-08-25 15:20:00,151.47,151.49,151.36,151.47,4990.0,151.47,151.49,151.36,151.47,4990.0
2017-08-25 15:30:00,151.46,151.48,151.22,151.23,12918.0,151.46,151.48,151.22,151.23,12918.0
2017-08-25 15:40:00,151.23,151.32,151.23,151.26,10584.0,151.23,151.32,151.23,151.26,10584.0
2017-08-25 15:50:00,151.27,151.29,150.96,151.07,22673.0,151.27,151.29,150.96,151.07,22673.0
2017-08-28 09:30:00,151.28,151.92,151.09,151.5,23842.0,151.28,151.92,151.09,151.5,23842.0
2017-08-28 09:40:00,151.44,151.96,151.3,151.86,5981.0,151.44,151.96,151.3,151.86,5981.0
2017-08-28 09:50:00,151.73,151.73,151.39,151.59,7446.0,151.73,151.73,151.39,151.59,7446.0
2017-08-28 10:00:00,151.71,152.12,151.51,151.75,7000.0,151.71,152.12,151.51,151.75,7000.0
2017-08-28 10:10:00,151.83,152.07,151.81,151.86,4440.0,151.83,152.07,151.81,151.86,4440.0
2017-08-28 10:20:00,151.91,152.02,151.56,151.56,3909.0,151.91,152.02,151.56,151.56,3909.0
2017-08-28 10:30:00,151.55,151.74,151.33,151.74,9245.0,151.55,151.74,151.33,151.74,9245.0
2017-08-28 10:40:00,151.7,151.7,150.7,150.83,11180.0,151.7,151.7,150.7,150.83,11180.0
2017-08-28 10:50:00,150.83,151.25,150.31,150.56,34178.0,150.83,151.25,150.31,150.56,34178.0
2017-08-28 11:00:00,150.55,150.6,150.08,150.22,12989.0,150.55,150.6,150.08,150.22,12989.0
2017-08-28 11:10:00,150.21,150.59,150.07,150.16,5744.0,150.21,150.59,150.07,150.16,5744.0
2017-08-28 11:20:00,150.15,150.22,149.45,149.57,12050.0,150.15,150.22,149.45,149.57,12050.0
2017-08-28 11:30:00,149.53,149.92,149.53,149.72,4022.0,149.53,149.92,149.53,149.72,4022.0
2017-08-28 11:40:00,149.72,149.99,149.54,149.88,7168.0,149.72,149.99,149.54,149.88,7168.0
2017-08-28 11:50:00,149.89,150.04,149.61,149.63,7525.0,149.89,150.04,149.61,149.63,7525.0
2017-08-28 12:00:00,149.68,149.92,149.64,149.7,3940.0,149.68,149.92,149.64,149.7,3940.0
2017-08-28 12:10:00,149.69,150.05,149.69,150.0,5604.0,149.69,150.05,149.69,150.0,5604.0
2017-08-28 12:20:00,150.05,150.3,149.99,150.0,4942.0,150.05,150.3,149.99,150.0,4942.0
2017-08-28 12:30:00,149.97,150.21,149.9,150.14,3642.0,149.97,150.21,149.9,150.14,3642.0
2017-08-28 12:40:00,150.24,150.44,150.24,150.28,4000.0,150.24,150.44,150.24,150.28,4000.0
2017-08-28 12:50:00,150.31,150.38,150.16,150.26,4459.0,150.31,150.38,150.16,150.26,4459.0
2017-08-28 13:00:00,150.38,150.59,150.36,150.43,7587.0,150.38,150.59,150.36,150.43,7587.0
2017-08-28 13:10:00,150.43,150.59,150.31,150.46,3250.0,150.43,150.59,150.31,150.46,3250.0
2017-08-28 13:20:00,150.5,150.6,150.38,150.59,2000.0,150.5,150.6,150.38,150.59,2000.0
2017-08-28 13:30:00,150.59,150.59,150.46,150.46,2000.0,150.59,150.59,150.46,150.46,2000.0
2017-08-28 13:40:00,150.56,150.63,150.5,150.51,1513.0,150.56,150.63,150.5,150.51,1513.0
2017-08-28 13:50:00,150.49,150.7,150.49,150.7,2714.0,150.49,150.7,150.49,150.7,2714.0
2017-08-28 14:00:00,150.78,150.83,150.59,150.59,1965.0,150.78,150.83,150.59,150.59,1965.0
2017-08-28 14:10:00,150.58,150.65,150.43,150.6,7640.0,150.58,150.65,150.43,150.6,7640.0
2017-08-28 14:20:00,150.6,150.62,150.37,150.44,3059.0,150.6,150.62,150.37,150.44,3059.0
2017-08-28 14:30:00,150.36,150.43,150.3,150.43,5403.0,150.36,150.43,150.3,150.43,5403.0
2017-08-28 14:40:00,150.43,150.52,150.4,150.4,6237.0,150.43,150.52,150.4,150.4,6237.0
2017-08-28 14:50:00,150.47,150.49,150.36,150.42,7100.0,150.47,150.49,150.36,150.42,7100.0
2017-08-28 15:00:00,150.38,150.54,150.36,150.48,7806.0,150.38,150.54,150.36,150.48,7806.0
2017-08-28 15:10:00,150.5,150.5,150.35,150.41,6112.0,150.5,150.5,150.35,150.41,6112.0
2017-08-28 15:20:00,150.45,150.48,150.33,150.42,6696.0,150.45,150.48,150.33,150.42,6696.0
2017-08-28 15:30:00,150.43,150.53,150.42,150.48,10178.0,150.43,150.53,150.42,150.48,10178.0
2017-08-28 15:40:00,150.47,150.62,150.36,150.36,8887.0,150.47,150.62,150.36,150.36,8887.0
2017-08-28 15:50:00,150.33,150.51,150.23,150.44,37213.0,150.33,150.51,150.23,150.44,37213.0
2017-08-29 09:30:00,149.32,150.2,149.32,149.65,15168.0,149.32,150.2,149.32,149.65,15168.0
2017-08-29 09:40:00,149.6,149.93,149.42,149.64,5537.0,149.6,149.93,149.42,149.64,5537.0
2017-08-29 09:50:00,149.79,149.79,149.37,149.71,5571.0,149.79,149.79,149.37,149.71,5571.0
2017-08-29 10:00:00,149.76,149.93,149.46,149.58,6955.0,149.76,149.93,149.46,149.58,6955.0
2017-08-29 10:10:00,149.48,149.93,149.42,149.79,7800.0,149.48,149.93,149.42,149.79,7800.0
2017-08-29 10:20:00,149.84,150.15,149.78,150.02,5604.0,149.84,150.15,149.78,150.02,5604.0
2017-08-29 10:30:00,150.04,150.24,149.9,149.91,10600.0,150.04,150.24,149.9,149.91,10600.0
2017-08-29 10:40:00,149.88,150.24,149.88,150.01,9272.0,149.88,150.24,149.88,150.01,9272.0
2017-08-29 10:50:00,150.01,150.22,149.92,149.94,4396.0,150.01,150.22,149.92,149.94,4396.0
2017-08-29 11:00:00,149.99,150.27,149.81,150.22,6950.0,149.99,150.27,149.81,150.22,6950.0
2017-08-29 11:10:00,150.28,150.3,150.03,150.13,3199.0,150.28,150.3,150.03,150.13,3199.0
2017-08-29 11:20:00,150.13,150.23,150.03,150.03,3725.0,150.13,150.23,150.03,150.03,3725.0
2017-08-29 11:30:00,150.05,150.37,149.94,150.24,4223.0,150.05,150.37,149.94,150.24,4223.0
2017-08-29 11:40:00,150.23,150.68,150.21,150.44,6666.0,150.23,150.68,150.21,150.44,6666.0
2017-08-29 11:50:00,150.36,150.74,150.21,150.34,4100.0,150.36,150.74,150.21,150.34,4100.0
2017-08-29 12:00:00,150.37,150.64,150.36,150.53,10190.0,150.37,150.64,150.36,150.53,10190.0
2017-08-29 12:10:00,150.55,150.65,150.3,150.44,9272.0,150.55,150.65,150.3,150.44,9272.0
2017-08-29 12:20:00,150.44,150.48,150.17,150.2,24808.0,150.44,150.48,150.17,150.2,24808.0
2017-08-29 12:30:00,150.28,150.74,150.25,150.74,9222.0,150.28,150.74,150.25,150.74,9222.0
2017-08-29 12:40:00,150.7,150.78,150.62,150.78,3955.0,150.7,150.78,150.62,150.78,3955.0
2017-08-29 12:50:00,150.78,150.9,150.75,150.88,2798.0,150.78,150.9,150.75,150.88,2798.0
2017-08-29 13:00:00,150.93,150.94,150.77,150.89,8844.0,150.93,150.94,150.77,150.89,8844.0
2017-08-29 13:10:00,150.84,150.89,150.64,150.64,5690.0,150.84,150.89,150.64,150.64,5690.0
2017-08-29 13:20:00,150.69,150.83,150.6,150.81,8801.0,150.69,150.83,150.6,150.81,8801.0
2017-08-29 13:30:00,150.77,150.84,150.6,150.6,7877.0,150.77,150.84,150.6,150.6,7877.0
2017-08-29 13:40:00,150.57,150.66,150.52,150.57,5700.0,150.57,150.66,150.52,150.57,5700.0
2017-08-29 13:50:00,150.61,150.67,150.54,150.67,2466.0,150.61,150.67,150.54,150.67,2466.0
2017-08-29 14:00:00,150.67,150.71,150.4,150.46,13701.0,150.67,150.71,150.4,150.46,13701.0
2017-08-29 14:10:00,150.54,150.54,150.24,150.34,4379.0,150.54,150.54,150.24,150.34,4379.0
2017-08-29 14:20:00,150.36,150.44,150.26,150.31,4604.0,150.36,150.44,150.26,150.31,4604.0
2017-08-29 14:30:00,150.33,150.58,150.27,150.49,6602.0,150.33,150.58,150.27,150.49,6602.0
2017-08-29 14:40:00,150.56,150.8,150.56,150.78,5135.0,150.56,150.8,150.56,150.78,5135.0
2017-08-29 14:50:00,150.75,150.78,150.67,150.71,5840.0,150.75,150.78,150.67,150.71,5840.0
2017-08-29 15:00:00,150.76,150.77,150.61,150.68,7403.0,150.76,150.77,150.61,150.68,7403.0
2017-08-29 15:10:00,150.69,150.84,150.59,150.74,7697.0,150.69,150.84,150.59,150.74,7697.0
2017-08-29 15:20:00,150.73,150.8,150.68,150.72,9501.0,150.73,150.8,150.68,150.72,9501.0
2017-08-29 15:30:00,150.72,150.72,150.45,150.55,14019.0,150.72,150.72,150.45,150.55,14019.0
2017-08-29 15:40:00,150.54,150.62,150.51,150.59,15196.0,150.54,150.62,150.51,150.59,15196.0
2017-08-29 15:50:00,150.57,150.57,150.29,150.35,39771.0,150.57,150.57,150.29,150.35,39771.0
2017-08-30 09:30:00,150.1,150.88,150.1,150.27,16304.0,150.1,150.88,150.1,150.27,16304.0
2017-08-30 09:40:00,150.31,150.6,150.15,150.33,3738.0,150.31,150.6,150.15,150.33,3738.0
2017-08-30 09:50:00,150.13,150.4,150.13,150.38,2300.0,150.13,150.4,150.13,150.38,2300.0
2017-08-30 10:00:00,150.33,150.57,150.19,150.44,4787.0,150.33,150.57,150.19,150.44,4787.0
2017-08-30 10:10:00,150.48,150.64,150.19,150.51,2800.0,150.48,150.64,150.19,150.51,2800.0
2017-08-30 10:20:00,150.51,150.51,150.14,150.42,10294.0,150.51,150.51,150.14,150.42,10294.0
2017-08-30 10:30:00,150.34,150.56,150.27,150.47,5800.0,150.34,150.56,150.27,150.47,5800.0
2017-08-30 10:40:00,150.49,150.99,150.43,150.91,7073.0,150.49,150.99,150.43,150.91,7073.0
2017-08-30 10:50:00,150.91,151.03,150.74,151.03,3923.0,150.91,151.03,150.74,151.03,3923.0
2017-08-30 11:00:00,150.99,151.09,150.87,151.09,6500.0,150.99,151.09,150.87,151.09,6500.0
2017-08-30 11:10:00,151.0,151.45,151.0,151.45,5722.0,151.0,151.45,151.0,151.45,5722.0
2017-08-30 11:20:00,151.43,151.96,151.35,151.96,14723.0,151.43,151.96,151.35,151.96,14723.0
2017-08-30 11:30:00,151.89,151.97,151.72,151.97,8722.0,151.89,151.97,151.72,151.97,8722.0
2017-08-30 11:40:00,151.91,152.12,151.89,151.91,12322.0,151.91,152.12,151.89,151.91,12322.0
2017-08-30 11:50:00,151.96,152.15,151.95,152.15,4358.0,151.96,152.15,151.95,152.15,4358.0
2017-08-30 12:00:00,152.13,152.25,152.04,152.21,5600.0,152.13,152.25,152.04,152.21,5600.0
2017-08-30 12:10:00,152.14,152.37,152.13,152.35,8450.0,152.14,152.37,152.13,152.35,8450.0
2017-08-30 12:20:00,152.25,152.58,152.23,152.54,3600.0,152.25,152.58,152.23,152.54,3600.0
2017-08-30 12:30:00,152.58,152.85,152.53,152.85,15303.0,152.58,152.85,152.53,152.85,15303.0
2017-08-30 12:40:00,152.82,153.04,152.81,153.03,6413.0,152.82,153.04,152.81,153.03,6413.0
2017-08-30 12:50:00,153.05,153.05,152.9,153.03,3300.0,153.05,153.05,152.9,153.03,3300.0
2017-08-30 13:00:00,152.97,153.46,152.96,153.4,12521.0,152.97,153.46,152.96,153.4,12521.0
2017-08-30 13:10:00,153.4,154.23,153.31,154.1,14400.0,153.4,154.23,153.31,154.1,14400.0
2017-08-30 13:20:00,154.21,154.21,153.89,154.01,15068.0,154.21,154.21,153.89,154.01,15068.0
2017-08-30 13:30:00,154.06,154.06,153.63,153.64,10194.0,154.06,154.06,153.63,153.64,10194.0
2017-08-30 13:40:00,153.71,153.75,153.52,153.52,5950.0,153.71,153.75,153.52,153.52,5950.0
2017-08-30 13:50:00,153.63,153.82,153.59,153.63,10799.0,153.63,153.82,153.59,153.63,10799.0
2017-08-30 14:00:00,153.64,153.64,153.02,153.09,6072.0,153.64,153.64,153.02,153.09,6072.0
2017-08-30 14:10:00,153.08,153.3,153.07,153.13,5415.0,153.08,153.3,153.07,153.13,5415.0
2017-08-30 14:20:00,153.05,153.21,153.04,153.12,4829.0,153.05,153.21,153.04,153.12,4829.0
2017-08-30 14:30:00,153.07,153.21,153.05,153.08,5789.0,153.07,153.21,153.05,153.08,5789.0
2017-08-30 14:40:00,153.06,153.1,152.96,153.09,7928.0,153.06,153.1,152.96,153.09,7928.0
2017-08-30 14:50:00,153.13,153.13,153.02,153.05,3300.0,153.13,153.13,153.02,153.05,3300.0
2017-08-30 15:00:00,153.04,153.15,153.02,153.05,20870.0,153.04,153.15,153.02,153.05,20870.0
2017-08-30 15:10:00,153.05,153.12,153.01,153.03,9245.0,153.05,153.12,153.01,153.03,9245.0
2017-08-30 15:20:00,153.06,153.11,153.03,153.11,5725.0,153.06,153.11,153.03,153.11,5725.0
2017-08-30 15:30:00,153.08,153.08,152.73,152.73,8930.0,153.08,153.08,152.73,152.73,8930.0
2017-08-30 15:40:00,152.62,152.67,152.55,152.57,17520.0,152.62,152.67,152.55,152.57,17520.0
2017-08-30 15:50:00,152.6,152.79,152.58,152.71,52121.0,152.6,152.79,152.58,152.71,52121.0
2017-08-31 09:30:00,153.46,153.6,152.31,152.57,18007.0,153.46,153.6,152.31,152.57,18007.0
2017-08-31 09:40:00,152.7,153.35,152.7,153.19,4262.0,152.7,153.35,152.7,153.19,4262.0
2017-08-31 09:50:00,153.03,153.28,152.79,153.12,2207.0,153.03,153.28,152.79,153.12,2207.0
2017-08-31 10:00:00,153.49,153.49,152.93,153.13,6022.0,153.49,153.49,152.93,153.13,6022.0
2017-08-31 10:10:00,153.14,153.4,153.04,153.33,12511.0,153.14,153.4,153.04,153.33,12511.0
2017-08-31 10:20:00,153.42,153.77,153.27,153.57,5000.0,153.42,153.77,153.27,153.57,5000.0
2017-08-31 10:30:00,153.56,153.7,153.4,153.61,7370.0,153.56,153.7,153.4,153.61,7370.0
2017-08-31 10:40:00,153.65,153.76,153.4,153.43,6512.0,153.65,153.76,153.4,153.43,6512.0
2017-08-31 10:50:00,153.41,153.99,153.4,153.91,14510.0,153.41,153.99,153.4,153.91,14510.0
2017-08-31 11:00:00,153.97,153.99,153.71,153.72,5505.0,153.97,153.99,153.71,153.72,5505.0
2017-08-31 11:10:00,153.76,153.83,153.75,153.79,3419.0,153.76,153.83,153.75,153.79,3419.0
2017-08-31 11:20:00,153.79,153.79,153.59,153.68,3667.0,153.79,153.79,153.59,153.68,3667.0
2017-08-31 11:30:00,153.73,153.74,153.41,153.66,4431.0,153.73,153.74,153.41,153.66,4431.0
2017-08-31 11:40:00,153.67,153.77,153.64,153.66,3200.0,153.67,153.77,153.64,153.66,3200.0
2017-08-31 11:50:00,153.71,153.78,153.57,153.78,3381.0,153.71,153.78,153.57,153.78,3381.0
2017-08-31 12:00:00,153.75,154.19,153.75,154.09,3375.0,153.75,154.19,153.75,154.09,3375.0
2017-08-31 12:10:00,154.14,154.4,154.14,154.22,5099.0,154.14,154.4,154.14,154.22,5099.0
2017-08-31 12:20:00,154.21,154.39,154.17,154.39,4213.0,154.21,154.39,154.17,154.39,4213.0
2017-08-31 12:30:00,154.42,154.55,154.4,154.55,3813.0,154.42,154.55,154.4,154.55,3813.0
2017-08-31 12:40:00,154.59,154.59,154.43,154.55,4600.0,154.59,154.59,154.43,154.55,4600.0
2017-08-31 12:50:00,154.48,154.65,154.44,154.65,3100.0,154.48,154.65,154.44,154.65,3100.0
2017-08-31 13:00:00,154.63,154.65,154.57,154.65,3780.0,154.63,154.65,154.57,154.65,3780.0
2017-08-31 13:10:00,154.63,154.68,154.37,154.4,8500.0,154.63,154.68,154.37,154.4,8500.0
2017-08-31 13:20:00,154.4,154.41,154.28,154.34,3700.0,154.4,154.41,154.28,154.34,3700.0
2017-08-31 13:30:00,154.33,154.49,154.33,154.39,2270.0,154.33,154.49,154.33,154.39,2270.0
2017-08-31 13:40:00,154.46,154.5,154.37,154.5,6260.0,154.46,154.5,154.37,154.5,6260.0
2017-08-31 13:50:00,154.5,154.58,154.49,154.56,5171.0,154.5,154.58,154.49,154.56,5171.0
2017-08-31 14:00:00,154.63,154.8,154.53,154.79,6100.0,154.63,154.8,154.53,154.79,6100.0
2017-08-31 14:10:00,154.83,154.89,154.76,154.84,3400.0,154.83,154.89,154.76,154.84,3400.0
2017-08-31 14:20:00,154.82,154.84,154.72,154.83,6224.0,154.82,154.84,154.72,154.83,6224.0
2017-08-31 14:30:00,154.87,155.05,154.87,155.05,5333.0,154.87,155.05,154.87,155.05,5333.0
2017-08-31 14:40:00,155.03,155.15,154.99,155.04,13693.0,155.03,155.15,154.99,155.04,13693.0
2017-08-31 14:50:00,155.04,155.23,155.02,155.22,6340.0,155.04,155.23,155.02,155.22,6340.0
2017-08-31 15:00:00,155.22,155.34,155.13,155.33,15579.0,155.22,155.34,155.13,155.33,15579.0
2017-08-31 15:10:00,155.33,155.6,155.3,155.59,13470.0,155.33,155.6,155.3,155.59,13470.0
2017-08-31 15:20:00,155.59,155.61,155.48,155.58,13345.0,155.59,155.61,155.48,155.58,13345.0
2017-08-31 15:30:00,155.59,155.64,155.55,155.59,10715.0,155.59,155.64,155.55,155.59,10715.0
2017-08-31 15:40:00,155.6,155.99,155.56,155.63,20323.0,155.6,155.99,155.56,155.63,20323.0
2017-08-31 15:50:00,155.63,155.89,155.23,155.45,97087.0,155.63,155.89,155.23,155.45,97087.0
2017-09-01 09:30:00,155.72,155.8,154.91,155.21,10914.0,155.72,155.8,154.91,155.21,10914.0
2017-09-01 09:40:00,155.34,155.47,154.64,154.9,4407.0,155.34,155.47,154.64,154.9,4407.0
2017-09-01 09:50:00,154.82,154.91,154.49,154.6,3386.0,154.82,154.91,154.49,154.6,3386.0
2017-09-01 10:00:00,155.23,155.23,154.15,154.19,7761.0,155.23,155.23,154.15,154.19,7761.0
2017-09-01 10:10:00,154.19,154.64,154.19,154.64,5800.0,154.19,154.64,154.19,154.64,5800.0
2017-09-01 10:20:00,154.37,154.49,153.92,154.05,7996.0,154.37,154.49,153.92,154.05,7996.0
2017-09-01 10:30:00,153.95,154.18,153.6,154.18,7590.0,153.95,154.18,153.6,154.18,7590.0
2017-09-01 10:40:00,154.12,154.36,153.98,154.25,5163.0,154.12,154.36,153.98,154.25,5163.0
2017-09-01 10:50:00,154.26,154.82,154.21,154.61,4047.0,154.26,154.82,154.21,154.61,4047.0
2017-09-01 11:00:00,154.55,154.74,154.34,154.34,3200.0,154.55,154.74,154.34,154.34,3200.0
2017-09-01 11:10:00,154.42,154.54,154.26,154.26,6403.0,154.42,154.54,154.26,154.26,6403.0
2017-09-01 11:20:00,154.36,154.79,154.36,154.42,1600.0,154.36,154.79,154.36,154.42,1600.0
2017-09-01 11:30:00,154.51,154.66,154.35,154.57,2950.0,154.51,154.66,154.35,154.57,2950.0
2017-09-01 11:40:00,154.48,154.48,154.3,154.31,2036.0,154.48,154.48,154.3,154.31,2036.0
2017-09-01 11:50:00,154.24,154.5,154.13,154.5,2500.0,154.24,154.5,154.13,154.5,2500.0
2017-09-01 12:00:00,154.48,154.59,154.48,154.59,1494.0,154.48,154.59,154.48,154.59,1494.0
2017-09-01 12:10:00,154.6,154.66,154.57,154.59,1857.0,154.6,154.66,154.57,154.59,1857.0
2017-09-01 12:20:00,154.55,154.67,154.43,154.67,5575.0,154.55,154.67,154.43,154.67,5575.0
2017-09-01 12:30:00,154.71,154.9,154.71,154.82,2410.0,154.71,154.9,154.71,154.82,2410.0
2017-09-01 12:40:00,154.82,154.82,154.57,154.82,2278.0,154.82,154.82,154.57,154.82,2278.0
2017-09-01 12:50:00,154.86,154.88,154.75,154.87,2925.0,154.86,154.88,154.75,154.87,2925.0
2017-09-01 13:00:00,154.88,155.16,154.88,155.02,3500.0,154.88,155.16,154.88,155.02,3500.0
2017-09-01 13:10:00,155.02,155.07,154.7,154.7,1822.0,155.02,155.07,154.7,154.7,1822.0
2017-09-01 13:20:00,154.73,154.82,154.73,154.74,1855.0,154.73,154.82,154.73,154.74,1855.0
2017-09-01 13:30:00,154.79,154.94,154.64,154.65,3500.0,154.79,154.94,154.64,154.65,3500.0
2017-09-01 13:40:00,154.72,154.83,154.64,154.66,2200.0,154.72,154.83,154.64,154.66,2200.0
2017-09-01 13:50:00,154.67,154.83,154.49,154.83,1700.0,154.67,154.83,154.49,154.83,1700.0
2017-09-01 14:00:00,154.8,154.93,154.76,154.84,1600.0,154.8,154.93,154.76,154.84,1600.0
2017-09-01 14:10:00,154.79,154.79,154.71,154.76,1500.0,154.79,154.79,154.71,154.76,1500.0
2017-09-01 14:20:00,154.78,154.79,154.65,154.78,2822.0,154.78,154.79,154.65,154.78,2822.0
2017-09-01 14:30:00,154.71,154.81,154.56,154.65,3500.0,154.71,154.81,154.56,154.65,3500.0
2017-09-01 14:40:00,154.7,154.93,154.7,154.88,1900.0,154.7,154.93,154.7,154.88,1900.0
2017-09-01 14:50:00,154.91,154.95,154.86,154.86,2294.0,154.91,154.95,154.86,154.86,2294.0
2017-09-01 15:00:00,154.85,155.04,154.85,155.03,2848.0,154.85,155.04,154.85,155.03,2848.0
2017-09-01 15:10:00,155.03,155.03,154.92,154.94,3994.0,155.03,155.03,154.92,154.94,3994.0
2017-09-01 15:20:00,154.99,155.08,154.99,155.08,4678.0,154.99,155.08,154.99,155.08,4678.0
2017-09-01 15:30:00,155.03,155.09,154.99,155.02,5242.0,155.03,155.09,154.99,155.02,5242.0
2017-09-01 15:40:00,154.98,155.08,154.88,155.03,7189.0,154.98,155.08,154.88,155.03,7189.0
2017-09-01 15:50:00,155.09,155.24,154.95,154.99,23876.0,155.09,155.24,154.95,154.99,23876.0
2017-09-05 09:30:00,154.16,154.91,152.96,154.11,22995.0,154.16,154.91,152.96,154.11,22995.0
2017-09-05 09:40:00,154.0,154.78,153.93,154.73,8093.0,154.0,154.78,153.93,154.73,8093.0
2017-09-05 09:50:00,154.69,155.49,154.64,155.49,8020.0,154.69,155.49,154.64,155.49,8020.0
2017-09-05 10:00:00,155.54,155.69,155.23,155.34,9602.0,155.54,155.69,155.23,155.34,9602.0
2017-09-05 10:10:00,155.33,155.91,155.3,155.9,5783.0,155.33,155.91,155.3,155.9,5783.0
2017-09-05 10:20:00,155.77,156.18,155.49,156.18,8947.0,155.77,156.18,155.49,156.18,8947.0
2017-09-05 10:30:00,156.23,156.46,155.82,155.87,6231.0,156.23,156.46,155.82,155.87,6231.0
2017-09-05 10:40:00,155.81,155.9,155.45,155.66,8815.0,155.81,155.9,155.45,155.66,8815.0
2017-09-05 10:50:00,155.54,155.76,155.51,155.72,2306.0,155.54,155.76,155.51,155.72,2306.0
2017-09-05 11:00:00,155.65,156.04,155.6,155.74,8501.0,155.65,156.04,155.6,155.74,8501.0
2017-09-05 11:10:00,155.86,155.86,155.39,155.4,6544.0,155.86,155.86,155.39,155.4,6544.0
2017-09-05 11:20:00,155.47,155.72,155.43,155.72,4297.0,155.47,155.72,155.43,155.72,4297.0
2017-09-05 11:30:00,155.77,155.8,155.6,155.62,2000.0,155.77,155.8,155.6,155.62,2000.0
2017-09-05 11:40:00,155.53,155.68,155.52,155.56,3714.0,155.53,155.68,155.52,155.56,3714.0
2017-09-05 11:50:00,155.56,155.56,155.45,155.47,1400.0,155.56,155.56,155.45,155.47,1400.0
2017-09-05 12:00:00,155.44,155.45,154.98,155.05,14981.0,155.44,155.45,154.98,155.05,14981.0
2017-09-05 12:10:00,155.04,155.13,154.8,154.8,7027.0,155.04,155.13,154.8,154.8,7027.0
2017-09-05 12:20:00,154.8,154.95,154.55,154.56,4571.0,154.8,154.95,154.55,154.56,4571.0
2017-09-05 12:30:00,154.47,154.72,154.26,154.72,10934.0,154.47,154.72,154.26,154.72,10934.0
2017-09-05 12:40:00,154.62,154.67,154.17,154.41,6123.0,154.62,154.67,154.17,154.41,6123.0
2017-09-05 12:50:00,154.41,154.85,154.41,154.85,6305.0,154.41,154.85,154.41,154.85,6305.0
2017-09-05 13:00:00,154.71,154.79,154.38,154.61,11747.0,154.71,154.79,154.38,154.61,11747.0
2017-09-05 13:10:00,154.56,155.16,154.39,155.1,11927.0,154.56,155.16,154.39,155.1,11927.0
2017-09-05 13:20:00,154.96,155.15,154.86,155.15,5837.0,154.96,155.15,154.86,155.15,5837.0
2017-09-05 13:30:00,154.96,155.37,154.75,155.37,4360.0,154.96,155.37,154.75,155.37,4360.0
2017-09-05 13:40:00,155.22,155.5,155.19,155.24,9733.0,155.22,155.5,155.19,155.24,9733.0
2017-09-05 13:50:00,155.27,155.48,155.21,155.26,2033.0,155.27,155.48,155.21,155.26,2033.0
2017-09-05 14:00:00,155.27,155.62,155.27,155.45,7382.0,155.27,155.62,155.27,155.45,7382.0
2017-09-05 14:10:00,155.45,155.64,155.45,155.59,5088.0,155.45,155.64,155.45,155.59,5088.0
2017-09-05 14:20:00,155.58,156.15,155.58,156.11,4600.0,155.58,156.15,155.58,156.11,4600.0
2017-09-05 14:30:00,156.03,156.09,155.93,156.06,5001.0,156.03,156.09,155.93,156.06,5001.0
2017-09-05 14:40:00,156.0,156.33,156.0,156.06,6549.0,156.0,156.33,156.0,156.06,6549.0
2017-09-05 14:50:00,156.02,156.08,155.85,156.08,4200.0,156.02,156.08,155.85,156.08,4200.0
2017-09-05 15:00:00,156.04,156.24,155.78,155.88,11467.0,156.04,156.24,155.78,155.88,11467.0
2017-09-05 15:10:00,155.87,155.9,155.71,155.79,4665.0,155.87,155.9,155.71,155.79,4665.0
2017-09-05 15:20:00,155.84,156.06,155.8,156.05,7080.0,155.84,156.06,155.8,156.05,7080.0
2017-09-05 15:30:00,156.07,156.13,155.7,155.73,22077.0,156.07,156.13,155.7,155.73,22077.0
2017-09-05 15:40:00,155.71,155.71,155.48,155.6,14819.0,155.71,155.71,155.48,155.6,14819.0
2017-09-05 15:50:00,155.6,155.88,155.53,155.78,26453.0,155.6,155.88,155.53,155.78,26453.0
2017-09-06 09:30:00,156.71,156.89,155.02,155.29,15987.0,156.71,156.89,155.02,155.29,15987.0
2017-09-06 09:40:00,155.31,155.72,155.04,155.11,5519.0,155.31,155.72,155.04,155.11,5519.0
2017-09-06 09:50:00,154.87,155.58,154.87,155.58,4641.0,154.87,155.58,154.87,155.58,4641.0
2017-09-06 10:00:00,155.43,155.8,155.09,155.26,8235.0,155.43,155.8,155.09,155.26,8235.0
2017-09-06 10:10:00,154.98,155.61,154.98,155.4,14539.0,154.98,155.61,154.98,155.4,14539.0
2017-09-06 10:20:00,155.47,155.89,155.47,155.86,5920.0,155.47,155.89,155.47,155.86,5920.0
2017-09-06 10:30:00,155.86,156.03,155.69,155.7,11759.0,155.86,156.03,155.69,155.7,11759.0
2017-09-06 10:40:00,155.73,155.75,155.31,155.66,9186.0,155.73,155.75,155.31,155.66,9186.0
2017-09-06 10:50:00,155.63,155.74,155.4,155.67,3656.0,155.63,155.74,155.4,155.67,3656.0
2017-09-06 11:00:00,155.75,155.89,155.59,155.82,8813.0,155.75,155.89,155.59,155.82,8813.0
2017-09-06 11:10:00,155.61,155.87,155.5,155.87,4000.0,155.61,155.87,155.5,155.87,4000.0
2017-09-06 11:20:00,156.03,156.24,155.91,156.24,5785.0,156.03,156.24,155.91,156.24,5785.0
2017-09-06 11:30:00,156.23,156.27,156.05,156.27,3447.0,156.23,156.27,156.05,156.27,3447.0
2017-09-06 11:40:00,156.23,156.29,155.33,155.43,13662.0,156.23,156.29,155.33,155.43,13662.0
2017-09-06 11:50:00,155.36,155.52,155.3,155.52,6630.0,155.36,155.52,155.3,155.52,6630.0
2017-09-06 12:00:00,155.42,156.03,155.42,156.03,10711.0,155.42,156.03,155.42,156.03,10711.0
2017-09-06 12:10:00,156.12,156.21,156.01,156.06,10160.0,156.12,156.21,156.01,156.06,10160.0
2017-09-06 12:20:00,155.95,156.08,155.95,156.06,1630.0,155.95,156.08,155.95,156.06,1630.0
2017-09-06 12:30:00,156.12,156.17,155.95,156.09,7995.0,156.12,156.17,155.95,156.09,7995.0
2017-09-06 12:40:00,156.03,156.16,156.0,156.02,9887.0,156.03,156.16,156.0,156.02,9887.0
2017-09-06 12:50:00,155.97,156.05,155.84,156.05,5512.0,155.97,156.05,155.84,156.05,5512.0
2017-09-06 13:00:00,156.07,156.51,156.07,156.5,9300.0,156.07,156.51,156.07,156.5,9300.0
2017-09-06 13:10:00,156.46,156.79,156.46,156.79,9189.0,156.46,156.79,156.46,156.79,9189.0
2017-09-06 13:20:00,156.75,156.94,156.67,156.79,5900.0,156.75,156.94,156.67,156.79,5900.0
2017-09-06 13:30:00,156.74,156.85,156.52,156.55,9800.0,156.74,156.85,156.52,156.55,9800.0
2017-09-06 13:40:00,156.45,156.57,156.21,156.29,14108.0,156.45,156.57,156.21,156.29,14108.0
2017-09-06 13:50:00,156.4,156.88,156.39,156.63,16443.0,156.4,156.88,156.39,156.63,16443.0
2017-09-06 14:00:00,156.69,156.95,156.69,156.95,1800.0,156.69,156.95,156.69,156.95,1800.0
2017-09-06 14:10:00,156.88,157.22,156.87,157.13,14797.0,156.88,157.22,156.87,157.13,14797.0
2017-09-06 14:20:00,157.17,157.2,157.04,157.1,7727.0,157.17,157.2,157.04,157.1,7727.0
2017-09-06 14:30:00,157.06,157.14,156.79,157.05,5601.0,157.06,157.14,156.79,157.05,5601.0
2017-09-06 14:40:00,157.03,157.06,156.58,156.64,6590.0,157.03,157.06,156.58,156.64,6590.0
2017-09-06 14:50:00,156.67,156.85,156.6,156.84,10000.0,156.67,156.85,156.6,156.84,10000.0
2017-09-06 15:00:00,156.83,156.92,156.75,156.82,5250.0,156.83,156.92,156.75,156.82,5250.0
2017-09-06 15:10:00,156.84,156.85,156.65,156.81,7089.0,156.84,156.85,156.65,156.81,7089.0
2017-09-06 15:20:00,156.77,157.08,156.77,156.95,12183.0,156.77,157.08,156.77,156.95,12183.0
2017-09-06 15:30:00,156.96,156.99,156.86,156.97,9232.0,156.96,156.99,156.86,156.97,9232.0
2017-09-06 15:40:00,156.98,157.08,156.88,156.94,10843.0,156.98,157.08,156.88,156.94,10843.0
2017-09-06 15:50:00,156.84,157.05,156.71,156.89,32928.0,156.84,157.05,156.71,156.89,32928.0
2017-09-07 09:30:00,157.18,157.18,155.94,156.44,10142.0,157.18,157.18,155.94,156.44,10142.0
2017-09-07 09:40:00,156.68,156.73,156.06,156.06,7192.0,156.68,156.73,156.06,156.06,7192.0
2017-09-07 09:50:00,156.14,156.2,155.98,155.99,9026.0,156.14,156.2,155.98,155.99,9026.0
2017-09-07 10:00:00,155.92,156.38,155.87,156.22,14232.0,155.92,156.38,155.87,156.22,14232.0
2017-09-07 10:10:00,156.2,156.36,156.07,156.17,4000.0,156.2,156.36,156.07,156.17,4000.0
2017-09-07 10:20:00,156.12,156.59,156.12,156.37,10655.0,156.12,156.59,156.12,156.37,10655.0
2017-09-07 10:30:00,156.37,156.68,156.15,156.59,7498.0,156.37,156.68,156.15,156.59,7498.0
2017-09-07 10:40:00,156.55,156.9,156.55,156.72,17650.0,156.55,156.9,156.55,156.72,17650.0
2017-09-07 10:50:00,156.66,156.71,156.49,156.53,6800.0,156.66,156.71,156.49,156.53,6800.0
2017-09-07 11:00:00,156.56,156.73,156.56,156.57,6929.0,156.56,156.73,156.56,156.57,6929.0
2017-09-07 11:10:00,156.58,156.6,156.33,156.43,8126.0,156.58,156.6,156.33,156.43,8126.0
2017-09-07 11:20:00,156.34,156.36,156.25,156.36,4287.0,156.34,156.36,156.25,156.36,4287.0
2017-09-07 11:30:00,156.31,156.7,156.31,156.49,18748.0,156.31,156.7,156.31,156.49,18748.0
2017-09-07 11:40:00,156.5,156.56,156.31,156.49,3284.0,156.5,156.56,156.31,156.49,3284.0
2017-09-07 11:50:00,156.36,156.55,156.35,156.49,5523.0,156.36,156.55,156.35,156.49,5523.0
2017-09-07 12:00:00,156.45,156.64,156.31,156.52,6675.0,156.45,156.64,156.31,156.52,6675.0
2017-09-07 12:10:00,156.63,156.88,156.62,156.88,5044.0,156.63,156.88,156.62,156.88,5044.0
2017-09-07 12:20:00,156.72,157.02,156.68,156.85,6689.0,156.72,157.02,156.68,156.85,6689.0
2017-09-07 12:30:00,156.92,157.43,156.92,157.43,5334.0,156.92,157.43,156.92,157.43,5334.0
2017-09-07 12:40:00,157.43,158.25,157.33,158.08,25460.0,157.43,158.25,157.33,158.08,25460.0
2017-09-07 12:50:00,158.15,158.21,157.93,158.16,9795.0,158.15,158.21,157.93,158.16,9795.0
2017-09-07 13:00:00,158.14,158.36,158.11,158.36,8082.0,158.14,158.36,158.11,158.36,8082.0
2017-09-07 13:10:00,158.35,159.18,158.35,159.09,11150.0,158.35,159.18,158.35,159.09,11150.0
2017-09-07 13:20:00,159.19,159.29,159.02,159.18,15772.0,159.19,159.29,159.02,159.18,15772.0
2017-09-07 13:30:00,159.16,159.32,159.02,159.08,13511.0,159.16,159.32,159.02,159.08,13511.0
2017-09-07 13:40:00,159.09,159.21,158.87,159.21,11695.0,159.09,159.21,158.87,159.21,11695.0
2017-09-07 13:50:00,159.17,159.18,158.92,158.99,7185.0,159.17,159.18,158.92,158.99,7185.0
2017-09-07 14:00:00,158.97,159.0,158.71,158.95,5266.0,158.97,159.0,158.71,158.95,5266.0
2017-09-07 14:10:00,158.95,158.95,158.8,158.82,7247.0,158.95,158.95,158.8,158.82,7247.0
2017-09-07 14:20:00,158.79,158.99,158.64,158.89,11257.0,158.79,158.99,158.64,158.89,11257.0
2017-09-07 14:30:00,158.91,158.91,158.67,158.85,7769.0,158.91,158.91,158.67,158.85,7769.0
2017-09-07 14:40:00,158.86,159.02,158.83,159.01,4300.0,158.86,159.02,158.83,159.01,4300.0
2017-09-07 14:50:00,159.01,159.04,158.66,158.72,9323.0,159.01,159.04,158.66,158.72,9323.0
2017-09-07 15:00:00,158.68,158.68,158.38,158.62,6597.0,158.68,158.68,158.38,158.62,6597.0
2017-09-07 15:10:00,158.57,158.57,158.44,158.54,4703.0,158.57,158.57,158.44,158.54,4703.0
2017-09-07 15:20:00,158.54,158.54,158.15,158.19,7374.0,158.54,158.54,158.15,158.19,7374.0
2017-09-07 15:30:00,158.15,158.16,157.89,158.1,12579.0,158.15,158.16,157.89,158.1,12579.0
2017-09-07 15:40:00,158.1,158.3,157.93,158.21,13945.0,158.1,158.3,157.93,158.21,13945.0
2017-09-07 15:50:00,158.12,158.12,157.75,157.99,30480.0,158.12,158.12,157.75,157.99,30480.0
2017-09-08 09:30:00,157.64,158.16,157.5,157.89,7951.0,157.64,158.16,157.5,157.89,7951.0
2017-09-08 09:40:00,157.62,157.62,156.9,157.2,5537.0,157.62,157.62,156.9,157.2,5537.0
2017-09-08 09:50:00,157.17,158.58,157.16,158.58,2700.0,157.17,158.58,157.16,158.58,2700.0
2017-09-08 10:00:00,158.26,158.26,158.02,158.13,1100.0,158.26,158.26,158.02,158.13,1100.0
2017-09-08 10:10:00,158.15,158.7,158.12,158.44,3854.0,158.15,158.7,158.12,158.44,3854.0
2017-09-08 10:20:00,158.33,158.53,158.21,158.4,4900.0,158.33,158.53,158.21,158.4,4900.0
2017-09-08 10:30:00,158.37,158.38,157.92,158.21,7525.0,158.37,158.38,157.92,158.21,7525.0
2017-09-08 10:40:00,158.26,158.44,158.25,158.36,1866.0,158.26,158.44,158.25,158.36,1866.0
2017-09-08 10:50:00,158.49,158.89,158.44,158.88,6526.0,158.49,158.89,158.44,158.88,6526.0
2017-09-08 11:00:00,158.91,158.94,158.67,158.72,6452.0,158.91,158.94,158.67,158.72,6452.0
2017-09-08 11:10:00,158.67,158.67,158.42,158.42,900.0,158.67,158.67,158.42,158.42,900.0
2017-09-08 11:20:00,158.45,158.45,158.3,158.38,4194.0,158.45,158.45,158.3,158.38,4194.0
2017-09-08 11:30:00,158.53,158.65,158.32,158.42,3150.0,158.53,158.65,158.32,158.42,3150.0
2017-09-08 11:40:00,158.48,158.69,158.33,158.49,3495.0,158.48,158.69,158.33,158.49,3495.0
2017-09-08 11:50:00,158.51,158.56,158.32,158.37,5617.0,158.51,158.56,158.32,158.37,5617.0
2017-09-08 12:00:00,158.4,158.74,158.4,158.56,6433.0,158.4,158.74,158.4,158.56,6433.0
2017-09-08 12:10:00,158.55,158.81,158.5,158.7,2250.0,158.55,158.81,158.5,158.7,2250.0
2017-09-08 12:20:00,158.71,158.71,158.58,158.67,3545.0,158.71,158.71,158.58,158.67,3545.0
2017-09-08 12:30:00,158.65,158.84,158.61,158.82,2190.0,158.65,158.84,158.61,158.82,2190.0
2017-09-08 12:40:00,158.93,159.0,158.8,159.0,1400.0,158.93,159.0,158.8,159.0,1400.0
2017-09-08 12:50:00,159.0,159.04,158.7,158.73,10828.0,159.0,159.04,158.7,158.73,10828.0
2017-09-08 13:00:00,158.72,158.76,158.3,158.32,13118.0,158.72,158.76,158.3,158.32,13118.0
2017-09-08 13:10:00,158.41,158.41,158.31,158.31,800.0,158.41,158.41,158.31,158.31,800.0
2017-09-08 13:20:00,158.43,158.49,158.36,158.36,1400.0,158.43,158.49,158.36,158.36,1400.0
2017-09-08 13:30:00,158.44,158.44,158.18,158.2,1798.0,158.44,158.44,158.18,158.2,1798.0
2017-09-08 13:40:00,158.13,158.13,157.94,157.94,2900.0,158.13,158.13,157.94,157.94,2900.0
2017-09-08 13:50:00,157.88,157.97,157.64,157.69,3900.0,157.88,157.97,157.64,157.69,3900.0
2017-09-08 14:00:00,157.76,157.85,157.61,157.63,3341.0,157.76,157.85,157.61,157.63,3341.0
2017-09-08 14:10:00,157.61,157.69,157.58,157.58,5280.0,157.61,157.69,157.58,157.58,5280.0
2017-09-08 14:20:00,157.63,157.65,157.47,157.5,2671.0,157.63,157.65,157.47,157.5,2671.0
2017-09-08 14:30:00,157.43,157.47,157.42,157.47,1200.0,157.43,157.47,157.42,157.47,1200.0
2017-09-08 14:40:00,157.42,157.58,157.42,157.44,2782.0,157.42,157.58,157.42,157.44,2782.0
2017-09-08 14:50:00,157.5,157.56,157.45,157.54,2973.0,157.5,157.56,157.45,157.54,2973.0
2017-09-08 15:00:00,157.5,157.63,157.49,157.58,4671.0,157.5,157.63,157.49,157.58,4671.0
2017-09-08 15:10:00,157.58,157.63,157.53,157.53,5798.0,157.58,157.63,157.53,157.53,5798.0
2017-09-08 15:20:00,157.51,157.59,157.33,157.33,3603.0,157.51,157.59,157.33,157.33,3603.0
2017-09-08 15:30:00,157.33,157.41,157.27,157.38,9003.0,157.33,157.41,157.27,157.38,9003.0
2017-09-08 15:40:00,157.35,157.4,157.29,157.33,11123.0,157.35,157.4,157.29,157.33,11123.0
2017-09-08 15:50:00,157.36,157.57,157.35,157.49,26413.0,157.36,157.57,157.35,157.49,26413.0
2017-09-11 09:30:00,158.2,159.02,157.61,159.02,7959.0,158.2,159.02,157.61,159.02,7959.0
2017-09-11 09:40:00,159.13,160.44,158.84,160.0,10287.0,159.13,160.44,158.84,160.0,10287.0
2017-09-11 09:50:00,160.2,160.2,159.43,159.43,5780.0,160.2,160.2,159.43,159.43,5780.0
2017-09-11 10:00:00,159.63,159.82,159.52,159.78,4280.0,159.63,159.82,159.52,159.78,4280.0
2017-09-11 10:10:00,159.81,159.82,159.65,159.69,6600.0,159.81,159.82,159.65,159.69,6600.0
2017-09-11 10:20:00,159.77,159.89,159.61,159.88,4200.0,159.77,159.89,159.61,159.88,4200.0
2017-09-11 10:30:00,159.8,159.94,159.42,159.46,5350.0,159.8,159.94,159.42,159.46,5350.0
2017-09-11 10:40:00,159.42,159.54,159.36,159.46,2100.0,159.42,159.54,159.36,159.46,2100.0
2017-09-11 10:50:00,159.42,159.53,159.08,159.11,7256.0,159.42,159.53,159.08,159.11,7256.0
2017-09-11 11:00:00,158.99,159.25,158.95,159.21,2245.0,158.99,159.25,158.95,159.21,2245.0
2017-09-11 11:10:00,159.15,159.15,158.89,158.99,3033.0,159.15,159.15,158.89,158.99,3033.0
2017-09-11 11:20:00,159.08,159.21,158.88,159.21,6429.0,159.08,159.21,158.88,159.21,6429.0
2017-09-11 11:30:00,159.21,159.44,159.14,159.27,9701.0,159.21,159.44,159.14,159.27,9701.0
2017-09-11 11:40:00,159.34,159.63,159.2,159.2,6492.0,159.34,159.63,159.2,159.2,6492.0
2017-09-11 11:50:00,159.23,159.5,159.23,159.36,3973.0,159.23,159.5,159.23,159.36,3973.0
2017-09-11 12:00:00,159.27,159.38,159.26,159.38,2300.0,159.27,159.38,159.26,159.38,2300.0
2017-09-11 12:10:00,159.38,159.38,159.21,159.25,4555.0,159.38,159.38,159.21,159.25,4555.0
2017-09-11 12:20:00,159.31,159.49,159.28,159.35,3836.0,159.31,159.49,159.28,159.35,3836.0
2017-09-11 12:30:00,159.24,159.34,159.21,159.29,1700.0,159.24,159.34,159.21,159.29,1700.0
2017-09-11 12:40:00,159.28,159.62,159.27,159.39,4315.0,159.28,159.62,159.27,159.39,4315.0
2017-09-11 12:50:00,159.51,159.53,159.24,159.36,4600.0,159.51,159.53,159.24,159.36,4600.0
2017-09-11 13:00:00,159.44,159.47,159.22,159.4,3000.0,159.44,159.47,159.22,159.4,3000.0
2017-09-11 13:10:00,159.4,159.48,159.22,159.25,4920.0,159.4,159.48,159.22,159.25,4920.0
2017-09-11 13:20:00,159.2,159.61,159.19,159.5,5755.0,159.2,159.61,159.19,159.5,5755.0
2017-09-11 13:30:00,159.56,159.76,159.56,159.75,3174.0,159.56,159.76,159.56,159.75,3174.0
2017-09-11 13:40:00,159.7,159.81,159.64,159.7,5800.0,159.7,159.81,159.64,159.7,5800.0
2017-09-11 13:50:00,159.69,159.81,159.69,159.81,2700.0,159.69,159.81,159.69,159.81,2700.0
2017-09-11 14:00:00,159.81,160.03,159.8,160.02,6127.0,159.81,160.03,159.8,160.02,6127.0
2017-09-11 14:10:00,159.99,160.0,159.94,159.98,1950.0,159.99,160.0,159.94,159.98,1950.0
2017-09-11 14:20:00,159.98,160.1,159.95,160.1,5345.0,159.98,160.1,159.95,160.1,5345.0
2017-09-11 14:30:00,160.1,160.1,160.0,160.07,3052.0,160.1,160.1,160.0,160.07,3052.0
2017-09-11 14:40:00,160.01,160.28,160.01,160.25,6089.0,160.01,160.28,160.01,160.25,6089.0
2017-09-11 14:50:00,160.25,160.41,160.23,160.31,8075.0,160.25,160.41,160.23,160.31,8075.0
2017-09-11 15:00:00,160.35,160.47,160.3,160.46,6906.0,160.35,160.47,160.3,160.46,6906.0
2017-09-11 15:10:00,160.48,160.5,160.35,160.48,8986.0,160.48,160.5,160.35,160.48,8986.0
2017-09-11 15:20:00,160.46,160.5,160.41,160.46,8384.0,160.46,160.5,160.41,160.46,8384.0
2017-09-11 15:30:00,160.45,160.55,160.35,160.46,13688.0,160.45,160.55,160.35,160.46,13688.0
2017-09-11 15:40:00,160.51,160.52,160.38,160.44,11942.0,160.51,160.52,160.38,160.44,11942.0
2017-09-11 15:50:00,160.44,160.44,160.02,160.23,26405.0,160.44,160.44,160.02,160.23,26405.0
2017-09-12 09:30:00,160.13,160.27,160.07,160.27,5297.0,160.13,160.27,160.07,160.27,5297.0
2017-09-12 09:40:00,160.24,160.36,159.78,159.78,4541.0,160.24,160.36,159.78,159.78,4541.0
2017-09-12 09:50:00,159.76,159.76,159.3,159.51,2500.0,159.76,159.76,159.3,159.51,2500.0
2017-09-12 10:00:00,159.52,159.52,159.25,159.33,2750.0,159.52,159.52,159.25,159.33,2750.0
2017-09-12 10:10:00,159.28,159.28,158.83,159.2,3500.0,159.28,159.28,158.83,159.2,3500.0
2017-09-12 10:20:00,159.14,159.65,159.12,159.55,5181.0,159.14,159.65,159.12,159.55,5181.0
2017-09-12 10:30:00,159.63,159.64,158.85,158.85,6439.0,159.63,159.64,158.85,158.85,6439.0
2017-09-12 10:40:00,158.89,159.02,158.85,158.87,1113.0,158.89,159.02,158.85,158.87,1113.0
2017-09-12 10:50:00,158.9,158.96,158.82,158.87,1100.0,158.9,158.96,158.82,158.87,1100.0
2017-09-12 11:00:00,158.82,159.2,158.74,159.2,3565.0,158.82,159.2,158.74,159.2,3565.0
2017-09-12 11:10:00,159.2,159.29,159.02,159.19,5943.0,159.2,159.29,159.02,159.19,5943.0
2017-09-12 11:20:00,159.21,159.28,159.17,159.24,2472.0,159.21,159.28,159.17,159.24,2472.0
2017-09-12 11:30:00,159.24,159.31,158.93,159.14,4465.0,159.24,159.31,158.93,159.14,4465.0
2017-09-12 11:40:00,159.16,159.32,159.1,159.32,2000.0,159.16,159.32,159.1,159.32,2000.0
2017-09-12 11:50:00,159.28,159.28,158.63,158.63,6637.0,159.28,159.28,158.63,158.63,6637.0
2017-09-12 12:00:00,158.72,158.73,158.6,158.73,1700.0,158.72,158.73,158.6,158.73,1700.0
2017-09-12 12:10:00,158.78,159.03,158.7,158.93,2193.0,158.78,159.03,158.7,158.93,2193.0
2017-09-12 12:20:00,158.89,158.95,158.83,158.83,1836.0,158.89,158.95,158.83,158.83,1836.0
2017-09-12 12:30:00,158.82,158.99,158.81,158.91,1913.0,158.82,158.99,158.81,158.91,1913.0
2017-09-12 12:40:00,158.89,158.95,158.81,158.81,1650.0,158.89,158.95,158.81,158.81,1650.0
2017-09-12 12:50:00,158.86,159.16,158.85,159.12,1827.0,158.86,159.16,158.85,159.12,1827.0
2017-09-12 13:00:00,159.15,159.17,158.65,158.65,3337.0,159.15,159.17,158.65,158.65,3337.0
2017-09-12 13:10:00,158.62,158.71,158.62,158.65,400.0,158.62,158.71,158.62,158.65,400.0
2017-09-12 13:20:00,158.72,158.86,158.7,158.77,3044.0,158.72,158.86,158.7,158.77,3044.0
2017-09-12 13:30:00,158.72,158.84,158.72,158.8,600.0,158.72,158.84,158.72,158.8,600.0
2017-09-12 13:40:00,158.85,158.9,158.69,158.69,3460.0,158.85,158.9,158.69,158.69,3460.0
2017-09-12 13:50:00,158.73,158.81,158.67,158.75,2200.0,158.73,158.81,158.67,158.75,2200.0
2017-09-12 14:00:00,158.72,158.77,158.65,158.77,1600.0,158.72,158.77,158.65,158.77,1600.0
2017-09-12 14:10:00,158.72,158.84,158.72,158.78,3289.0,158.72,158.84,158.72,158.78,3289.0
2017-09-12 14:20:00,158.78,158.78,158.68,158.77,1000.0,158.78,158.78,158.68,158.77,1000.0
2017-09-12 14:30:00,158.79,158.79,158.55,158.55,4898.0,158.79,158.79,158.55,158.55,4898.0
2017-09-12 14:40:00,158.53,158.54,158.35,158.35,2913.0,158.53,158.54,158.35,158.35,2913.0
2017-09-12 14:50:00,158.35,158.62,158.29,158.62,5575.0,158.35,158.62,158.29,158.62,5575.0
2017-09-12 15:00:00,158.62,158.83,158.6,158.83,2716.0,158.62,158.83,158.6,158.83,2716.0
2017-09-12 15:10:00,158.8,158.88,158.7,158.76,1900.0,158.8,158.88,158.7,158.76,1900.0
2017-09-12 15:20:00,158.77,158.83,158.71,158.8,1910.0,158.77,158.83,158.71,158.8,1910.0
2017-09-12 15:30:00,158.78,158.94,158.78,158.84,5303.0,158.78,158.94,158.78,158.84,5303.0
2017-09-12 15:40:00,158.83,158.95,158.8,158.87,8620.0,158.83,158.95,158.8,158.87,8620.0
2017-09-12 15:50:00,158.9,158.99,158.83,158.95,12393.0,158.9,158.99,158.83,158.95,12393.0
2017-09-13 09:30:00,158.97,159.15,157.0,157.95,7920.0,158.97,159.15,157.0,157.95,7920.0
2017-09-13 09:40:00,158.18,158.18,157.4,157.57,6298.0,158.18,158.18,157.4,157.57,6298.0
2017-09-13 09:50:00,157.72,157.95,157.62,157.87,3050.0,157.72,157.95,157.62,157.87,3050.0
2017-09-13 10:00:00,157.93,158.16,157.59,158.16,2400.0,157.93,158.16,157.59,158.16,2400.0
2017-09-13 10:10:00,157.99,158.96,157.99,158.55,4661.0,157.99,158.96,157.99,158.55,4661.0
2017-09-13 10:20:00,158.69,158.98,158.47,158.74,4800.0,158.69,158.98,158.47,158.74,4800.0
2017-09-13 10:30:00,158.78,158.84,158.58,158.77,3100.0,158.78,158.84,158.58,158.77,3100.0
2017-09-13 10:40:00,158.53,158.65,158.48,158.48,2400.0,158.53,158.65,158.48,158.48,2400.0
2017-09-13 10:50:00,158.51,158.58,158.34,158.55,1900.0,158.51,158.58,158.34,158.55,1900.0
2017-09-13 11:00:00,158.57,158.84,158.57,158.83,2200.0,158.57,158.84,158.57,158.83,2200.0
2017-09-13 11:10:00,158.84,158.88,158.76,158.76,4750.0,158.84,158.88,158.76,158.76,4750.0
2017-09-13 11:20:00,158.83,158.99,158.8,158.99,1400.0,158.83,158.99,158.8,158.99,1400.0
2017-09-13 11:30:00,158.93,158.99,158.69,158.7,4700.0,158.93,158.99,158.69,158.7,4700.0
2017-09-13 11:40:00,158.56,158.57,158.56,158.57,400.0,158.56,158.57,158.56,158.57,400.0
2017-09-13 11:50:00,158.64,158.78,158.63,158.71,1200.0,158.64,158.78,158.63,158.71,1200.0
2017-09-13 12:00:00,158.71,158.78,158.7,158.77,1012.0,158.71,158.78,158.7,158.77,1012.0
2017-09-13 12:10:00,158.68,158.77,158.63,158.69,3600.0,158.68,158.77,158.63,158.69,3600.0
2017-09-13 12:20:00,158.7,158.71,158.48,158.64,7201.0,158.7,158.71,158.48,158.64,7201.0
2017-09-13 12:30:00,158.55,158.6,158.5,158.54,700.0,158.55,158.6,158.5,158.54,700.0
2017-09-13 12:40:00,158.57,158.63,158.51,158.62,1327.0,158.57,158.63,158.51,158.62,1327.0
2017-09-13 12:50:00,158.72,158.81,158.6,158.81,1661.0,158.72,158.81,158.6,158.81,1661.0
2017-09-13 13:00:00,158.81,158.9,158.69,158.9,2582.0,158.81,158.9,158.69,158.9,2582.0
2017-09-13 13:10:00,158.87,158.93,158.76,158.93,3688.0,158.87,158.93,158.76,158.93,3688.0
2017-09-13 13:20:00,158.8,159.2,158.8,159.18,8232.0,158.8,159.2,158.8,159.18,8232.0
2017-09-13 13:30:00,159.17,159.23,159.03,159.17,4600.0,159.17,159.23,159.03,159.17,4600.0
2017-09-13 13:40:00,159.23,159.3,159.17,159.2,2958.0,159.23,159.3,159.17,159.2,2958.0
2017-09-13 13:50:00,159.25,159.36,158.92,159.14,4900.0,159.25,159.36,158.92,159.14,4900.0
2017-09-13 14:00:00,159.17,159.17,158.91,159.02,800.0,159.17,159.17,158.91,159.02,800.0
2017-09-13 14:10:00,158.92,159.03,158.88,158.88,1700.0,158.92,159.03,158.88,158.88,1700.0
2017-09-13 14:20:00,158.95,159.02,158.86,159.02,2300.0,158.95,159.02,158.86,159.02,2300.0
2017-09-13 14:30:00,159.0,159.1,158.95,159.05,2150.0,159.0,159.1,158.95,159.05,2150.0
2017-09-13 14:40:00,159.01,159.12,159.01,159.08,2206.0,159.01,159.12,159.01,159.08,2206.0
2017-09-13 14:50:00,159.07,159.07,158.71,158.71,2700.0,159.07,159.07,158.71,158.71,2700.0
2017-09-13 15:00:00,158.81,158.89,158.7,158.78,4406.0,158.81,158.89,158.7,158.78,4406.0
2017-09-13 15:10:00,158.82,158.88,158.75,158.84,4985.0,158.82,158.88,158.75,158.84,4985.0
2017-09-13 15:20:00,158.78,158.84,158.66,158.66,2500.0,158.78,158.84,158.66,158.66,2500.0
2017-09-13 15:30:00,158.71,158.95,158.71,158.87,7200.0,158.71,158.95,158.71,158.87,7200.0
2017-09-13 15:40:00,158.85,158.93,158.74,158.74,12952.0,158.85,158.93,158.74,158.74,12952.0
2017-09-13 15:50:00,158.78,159.05,158.78,159.0,21757.0,158.78,159.05,158.78,159.0,21757.0
2017-09-14 09:30:00,158.19,158.95,158.06,158.86,6620.0,158.19,158.95,158.06,158.86,6620.0
2017-09-14 09:40:00,158.51,158.51,158.01,158.02,3229.0,158.51,158.51,158.01,158.02,3229.0
2017-09-14 09:50:00,158.04,158.64,157.89,158.57,12600.0,158.04,158.64,157.89,158.57,12600.0
2017-09-14 10:00:00,158.54,158.76,158.43,158.75,1700.0,158.54,158.76,158.43,158.75,1700.0
2017-09-14 10:10:00,158.9,158.91,158.67,158.74,2465.0,158.9,158.91,158.67,158.74,2465.0
2017-09-14 10:20:00,158.74,159.22,158.74,159.15,2883.0,158.74,159.22,158.74,159.15,2883.0
2017-09-14 10:30:00,159.16,159.24,158.35,158.46,9500.0,159.16,159.24,158.35,158.46,9500.0
2017-09-14 10:40:00,158.49,159.06,158.36,158.93,9836.0,158.49,159.06,158.36,158.93,9836.0
2017-09-14 10:50:00,158.96,159.33,158.96,159.21,4435.0,158.96,159.33,158.96,159.21,4435.0
2017-09-14 11:00:00,159.25,159.58,159.25,159.58,2200.0,159.25,159.58,159.25,159.58,2200.0
2017-09-14 11:10:00,159.62,159.71,159.54,159.61,1400.0,159.62,159.71,159.54,159.61,1400.0
2017-09-14 11:20:00,159.54,159.61,159.26,159.28,3300.0,159.54,159.61,159.26,159.28,3300.0
2017-09-14 11:30:00,159.34,159.59,159.33,159.39,3635.0,159.34,159.59,159.33,159.39,3635.0
2017-09-14 11:40:00,159.45,159.55,159.39,159.55,2000.0,159.45,159.55,159.39,159.55,2000.0
2017-09-14 11:50:00,159.5,159.63,159.46,159.59,4000.0,159.5,159.63,159.46,159.59,4000.0
2017-09-14 12:00:00,159.64,159.64,159.25,159.25,2600.0,159.64,159.64,159.25,159.25,2600.0
2017-09-14 12:10:00,159.25,159.37,159.17,159.29,2700.0,159.25,159.37,159.17,159.29,2700.0
2017-09-14 12:20:00,159.24,159.24,158.96,159.09,3300.0,159.24,159.24,158.96,159.09,3300.0
2017-09-14 12:30:00,159.17,159.18,159.03,159.18,1416.0,159.17,159.18,159.03,159.18,1416.0
2017-09-14 12:40:00,159.15,159.31,159.15,159.3,4200.0,159.15,159.31,159.15,159.3,4200.0
2017-09-14 12:50:00,159.25,159.32,159.14,159.26,6569.0,159.25,159.32,159.14,159.26,6569.0
2017-09-14 13:00:00,159.28,159.29,159.21,159.22,2200.0,159.28,159.29,159.21,159.22,2200.0
2017-09-14 13:10:00,159.24,159.24,159.08,159.08,1300.0,159.24,159.24,159.08,159.08,1300.0
2017-09-14 13:20:00,159.0,159.07,158.78,158.79,2100.0,159.0,159.07,158.78,158.79,2100.0
2017-09-14 13:30:00,158.8,159.19,158.8,159.15,8087.0,158.8,159.19,158.8,159.15,8087.0
2017-09-14 13:40:00,159.19,159.27,159.12,159.2,3507.0,159.19,159.27,159.12,159.2,3507.0
2017-09-14 13:50:00,159.26,159.29,159.11,159.26,4872.0,159.26,159.29,159.11,159.26,4872.0
2017-09-14 14:00:00,159.26,159.44,159.17,159.18,4900.0,159.26,159.44,159.17,159.18,4900.0
2017-09-14 14:10:00,159.18,159.24,159.1,159.21,2900.0,159.18,159.24,159.1,159.21,2900.0
2017-09-14 14:20:00,159.2,159.2,159.04,159.16,5746.0,159.2,159.2,159.04,159.16,5746.0
2017-09-14 14:30:00,159.11,159.21,159.09,159.21,1400.0,159.11,159.21,159.09,159.21,1400.0
2017-09-14 14:40:00,159.22,159.45,159.22,159.34,6800.0,159.22,159.45,159.22,159.34,6800.0
2017-09-14 14:50:00,159.45,159.56,159.4,159.48,3300.0,159.45,159.56,159.4,159.48,3300.0
2017-09-14 15:00:00,159.57,159.66,159.26,159.37,7279.0,159.57,159.66,159.26,159.37,7279.0
2017-09-14 15:10:00,159.37,159.37,159.02,159.26,10466.0,159.37,159.37,159.02,159.26,10466.0
2017-09-14 15:20:00,159.25,159.47,158.99,159.0,9673.0,159.25,159.47,158.99,159.0,9673.0
2017-09-14 15:30:00,158.99,159.29,158.98,158.98,9870.0,158.99,159.29,158.98,158.98,9870.0
2017-09-14 15:40:00,158.94,159.01,158.82,158.93,10438.0,158.94,159.01,158.82,158.93,10438.0
2017-09-14 15:50:00,158.87,158.91,158.53,158.83,27039.0,158.87,158.91,158.53,158.83,27039.0
2017-09-15 09:30:00,159.07,159.07,158.33,158.47,138150.0,159.07,159.07,158.33,158.47,138150.0
2017-09-15 09:40:00,158.41,158.45,157.79,157.88,8425.0,158.41,158.45,157.79,157.88,8425.0
2017-09-15 09:50:00,157.99,158.17,157.96,157.99,3441.0,157.99,158.17,157.96,157.99,3441.0
2017-09-15 10:00:00,157.84,158.07,157.4,157.4,7460.0,157.84,158.07,157.4,157.4,7460.0
2017-09-15 10:10:00,157.59,157.75,157.52,157.61,3600.0,157.59,157.75,157.52,157.61,3600.0
2017-09-15 10:20:00,157.61,157.74,157.36,157.5,5920.0,157.61,157.74,157.36,157.5,5920.0
2017-09-15 10:30:00,157.69,158.36,157.58,158.36,5576.0,157.69,158.36,157.58,158.36,5576.0
2017-09-15 10:40:00,158.55,159.01,158.45,158.92,6327.0,158.55,159.01,158.45,158.92,6327.0
2017-09-15 10:50:00,158.92,159.34,158.85,158.85,4808.0,158.92,159.34,158.85,158.85,4808.0
2017-09-15 11:00:00,158.81,158.85,158.47,158.47,3950.0,158.81,158.85,158.47,158.47,3950.0
2017-09-15 11:10:00,158.58,158.63,158.15,158.36,5965.0,158.58,158.63,158.15,158.36,5965.0
2017-09-15 11:20:00,158.21,158.36,158.21,158.3,800.0,158.21,158.36,158.21,158.3,800.0
2017-09-15 11:30:00,158.36,158.53,158.16,158.29,6244.0,158.36,158.53,158.16,158.29,6244.0
2017-09-15 11:40:00,158.4,158.7,158.4,158.57,2191.0,158.4,158.7,158.4,158.57,2191.0
2017-09-15 11:50:00,158.67,158.74,158.59,158.62,3900.0,158.67,158.74,158.59,158.62,3900.0
2017-09-15 12:00:00,158.67,158.86,158.56,158.85,2300.0,158.67,158.86,158.56,158.85,2300.0
2017-09-15 12:10:00,158.86,158.99,158.8,158.9,7696.0,158.86,158.99,158.8,158.9,7696.0
2017-09-15 12:20:00,158.91,159.02,158.9,159.0,1975.0,158.91,159.02,158.9,159.0,1975.0
2017-09-15 12:30:00,159.03,159.03,158.54,158.55,6300.0,159.03,159.03,158.54,158.55,6300.0
2017-09-15 12:40:00,158.62,158.62,158.15,158.33,3515.0,158.62,158.62,158.15,158.33,3515.0
2017-09-15 12:50:00,158.35,158.41,158.29,158.32,1400.0,158.35,158.41,158.29,158.32,1400.0
2017-09-15 13:00:00,158.41,158.53,158.16,158.38,6250.0,158.41,158.53,158.16,158.38,6250.0
2017-09-15 13:10:00,158.47,158.65,158.47,158.65,1700.0,158.47,158.65,158.47,158.65,1700.0
2017-09-15 13:20:00,158.59,158.6,158.34,158.34,2375.0,158.59,158.6,158.34,158.34,2375.0
2017-09-15 13:30:00,158.45,158.5,158.32,158.32,1645.0,158.45,158.5,158.32,158.32,1645.0
2017-09-15 13:40:00,158.34,158.37,158.14,158.37,3434.0,158.34,158.37,158.14,158.37,3434.0
2017-09-15 13:50:00,158.32,158.44,158.21,158.36,4725.0,158.32,158.44,158.21,158.36,4725.0
2017-09-15 14:00:00,158.4,158.6,158.39,158.42,1750.0,158.4,158.6,158.39,158.42,1750.0
2017-09-15 14:10:00,158.51,158.61,158.44,158.61,2658.0,158.51,158.61,158.44,158.61,2658.0
2017-09-15 14:20:00,158.55,158.61,158.49,158.6,1700.0,158.55,158.61,158.49,158.6,1700.0
2017-09-15 14:30:00,158.52,158.71,158.52,158.7,1500.0,158.52,158.71,158.52,158.7,1500.0
2017-09-15 14:40:00,158.72,158.89,158.71,158.88,1100.0,158.72,158.89,158.71,158.88,1100.0
2017-09-15 14:50:00,158.86,158.91,158.68,158.72,5800.0,158.86,158.91,158.68,158.72,5800.0
2017-09-15 15:00:00,158.72,158.8,158.61,158.75,2531.0,158.72,158.8,158.61,158.75,2531.0
2017-09-15 15:10:00,158.69,158.95,158.67,158.83,6893.0,158.69,158.95,158.67,158.83,6893.0
2017-09-15 15:20:00,158.83,159.0,158.83,158.96,3962.0,158.83,159.0,158.83,158.96,3962.0
2017-09-15 15:30:00,158.95,159.01,158.94,158.96,5370.0,158.95,159.01,158.94,158.96,5370.0
2017-09-15 15:40:00,158.96,158.98,158.69,158.75,16508.0,158.96,158.98,158.69,158.75,16508.0
2017-09-15 15:50:00,158.76,159.08,158.76,158.97,37144.0,158.76,159.08,158.76,158.97,37144.0
2017-09-18 09:30:00,159.37,161.14,159.04,161.14,17589.0,159.37,161.14,159.04,161.14,17589.0
2017-09-18 09:40:00,161.2,161.2,160.32,160.74,14125.0,161.2,161.2,160.32,160.74,14125.0
2017-09-18 09:50:00,160.79,160.83,160.19,160.2,6145.0,160.79,160.83,160.19,160.2,6145.0
2017-09-18 10:00:00,160.32,160.76,160.32,160.67,7166.0,160.32,160.76,160.32,160.67,7166.0
2017-09-18 10:10:00,160.67,161.13,160.64,161.13,2700.0,160.67,161.13,160.64,161.13,2700.0
2017-09-18 10:20:00,161.13,161.47,161.13,161.45,5218.0,161.13,161.47,161.13,161.45,5218.0
2017-09-18 10:30:00,161.31,161.45,161.13,161.44,11570.0,161.31,161.45,161.13,161.44,11570.0
2017-09-18 10:40:00,161.46,161.61,161.41,161.61,3408.0,161.46,161.61,161.41,161.61,3408.0
2017-09-18 10:50:00,161.79,162.16,161.74,162.01,2612.0,161.79,162.16,161.74,162.01,2612.0
2017-09-18 11:00:00,162.06,162.07,161.56,161.69,7970.0,162.06,162.07,161.56,161.69,7970.0
2017-09-18 11:10:00,161.7,161.86,161.69,161.86,900.0,161.7,161.86,161.69,161.86,900.0
2017-09-18 11:20:00,161.87,161.94,161.77,161.94,4300.0,161.87,161.94,161.77,161.94,4300.0
2017-09-18 11:30:00,161.9,161.9,161.67,161.81,6165.0,161.9,161.9,161.67,161.81,6165.0
2017-09-18 11:40:00,161.79,161.89,161.66,161.89,1613.0,161.79,161.89,161.66,161.89,1613.0
2017-09-18 11:50:00,161.83,162.0,161.83,161.99,11973.0,161.83,162.0,161.83,161.99,11973.0
2017-09-18 12:00:00,162.0,162.0,161.69,162.0,4882.0,162.0,162.0,161.69,162.0,4882.0
2017-09-18 12:10:00,162.0,162.23,161.99,162.18,1654.0,162.0,162.23,161.99,162.18,1654.0
2017-09-18 12:20:00,162.11,162.13,161.86,161.87,3000.0,162.11,162.13,161.86,161.87,3000.0
2017-09-18 12:30:00,161.86,161.86,161.62,161.65,2600.0,161.86,161.86,161.62,161.65,2600.0
2017-09-18 12:40:00,161.68,162.03,161.6,162.03,4300.0,161.68,162.03,161.6,162.03,4300.0
2017-09-18 12:50:00,162.03,162.43,161.99,162.43,5093.0,162.03,162.43,161.99,162.43,5093.0
2017-09-18 13:00:00,162.43,162.43,161.81,162.18,12373.0,162.43,162.43,161.81,162.18,12373.0
2017-09-18 13:10:00,162.17,162.36,162.17,162.36,600.0,162.17,162.36,162.17,162.36,600.0
2017-09-18 13:20:00,162.21,162.3,162.12,162.23,3839.0,162.21,162.3,162.12,162.23,3839.0
2017-09-18 13:30:00,162.22,162.22,162.14,162.15,1100.0,162.22,162.22,162.14,162.15,1100.0
2017-09-18 13:40:00,162.21,162.28,162.15,162.21,643.0,162.21,162.28,162.15,162.21,643.0
2017-09-18 13:50:00,162.09,162.16,161.94,162.13,6600.0,162.09,162.16,161.94,162.13,6600.0
2017-09-18 14:00:00,162.16,162.31,162.02,162.16,6506.0,162.16,162.31,162.02,162.16,6506.0
2017-09-18 14:10:00,162.12,162.12,161.79,161.79,1200.0,162.12,162.12,161.79,161.79,1200.0
2017-09-18 14:20:00,161.67,161.89,161.57,161.78,8227.0,161.67,161.89,161.57,161.78,8227.0
2017-09-18 14:30:00,161.86,161.86,161.5,161.5,7650.0,161.86,161.86,161.5,161.5,7650.0
2017-09-18 14:40:00,161.57,161.73,161.35,161.72,11668.0,161.57,161.73,161.35,161.72,11668.0
2017-09-18 14:50:00,161.73,161.74,161.66,161.74,600.0,161.73,161.74,161.66,161.74,600.0
2017-09-18 15:00:00,161.8,162.49,161.8,162.23,10272.0,161.8,162.49,161.8,162.23,10272.0
2017-09-18 15:10:00,162.23,162.23,161.96,162.04,1750.0,162.23,162.23,161.96,162.04,1750.0
2017-09-18 15:20:00,162.12,162.43,162.11,162.35,9311.0,162.12,162.43,162.11,162.35,9311.0
2017-09-18 15:30:00,162.4,162.46,162.25,162.34,9445.0,162.4,162.46,162.25,162.34,9445.0
2017-09-18 15:40:00,162.33,162.41,162.21,162.25,6812.0,162.33,162.41,162.21,162.25,6812.0
2017-09-18 15:50:00,162.25,162.33,161.93,162.1,33208.0,162.25,162.33,161.93,162.1,33208.0
2017-09-19 09:30:00,162.09,162.2,161.0,161.43,4980.0,162.09,162.2,161.0,161.43,4980.0
2017-09-19 09:40:00,161.42,161.6,161.21,161.42,3634.0,161.42,161.6,161.21,161.42,3634.0
2017-09-19 09:50:00,161.36,162.02,161.24,161.44,13635.0,161.36,162.02,161.24,161.44,13635.0
2017-09-19 10:00:00,161.36,161.62,161.25,161.25,3200.0,161.36,161.62,161.25,161.25,3200.0
2017-09-19 10:10:00,161.12,161.27,160.74,161.14,4900.0,161.12,161.27,160.74,161.14,4900.0
2017-09-19 10:20:00,160.98,161.36,160.68,161.21,3321.0,160.98,161.36,160.68,161.21,3321.0
2017-09-19 10:30:00,161.36,161.4,160.95,161.16,3435.0,161.36,161.4,160.95,161.16,3435.0
2017-09-19 10:40:00,161.12,161.13,160.96,161.03,2100.0,161.12,161.13,160.96,161.03,2100.0
2017-09-19 10:50:00,160.97,160.97,160.6,160.95,11899.0,160.97,160.97,160.6,160.95,11899.0
2017-09-19 11:00:00,160.83,160.83,160.33,160.45,5376.0,160.83,160.83,160.33,160.45,5376.0
2017-09-19 11:10:00,160.47,160.69,160.47,160.53,1900.0,160.47,160.69,160.47,160.53,1900.0
2017-09-19 11:20:00,160.47,160.86,160.44,160.86,11747.0,160.47,160.86,160.44,160.86,11747.0
2017-09-19 11:30:00,160.87,161.38,160.85,161.24,4900.0,160.87,161.38,160.85,161.24,4900.0
2017-09-19 11:40:00,161.11,161.22,161.05,161.15,2195.0,161.11,161.22,161.05,161.15,2195.0
2017-09-19 11:50:00,161.03,161.15,160.97,161.15,3300.0,161.03,161.15,160.97,161.15,3300.0
2017-09-19 12:00:00,161.15,161.43,161.13,161.33,3425.0,161.15,161.43,161.13,161.33,3425.0
2017-09-19 12:10:00,161.31,161.37,161.23,161.23,3300.0,161.31,161.37,161.23,161.23,3300.0
2017-09-19 12:20:00,161.31,161.33,161.23,161.23,4105.0,161.31,161.33,161.23,161.23,4105.0
2017-09-19 12:30:00,161.27,161.33,161.19,161.29,5118.0,161.27,161.33,161.19,161.29,5118.0
2017-09-19 12:40:00,161.35,161.48,161.23,161.24,2100.0,161.35,161.48,161.23,161.24,2100.0
2017-09-19 12:50:00,161.34,161.55,161.14,161.3,15620.0,161.34,161.55,161.14,161.3,15620.0
2017-09-19 13:00:00,161.3,161.57,161.27,161.27,6356.0,161.3,161.57,161.27,161.27,6356.0
2017-09-19 13:10:00,161.37,161.51,161.34,161.51,3027.0,161.37,161.51,161.34,161.51,3027.0
2017-09-19 13:20:00,161.5,161.7,161.5,161.55,3118.0,161.5,161.7,161.5,161.55,3118.0
2017-09-19 13:30:00,161.62,161.76,161.54,161.76,1900.0,161.62,161.76,161.54,161.76,1900.0
2017-09-19 13:40:00,161.76,161.84,161.66,161.75,2000.0,161.76,161.84,161.66,161.75,2000.0
2017-09-19 13:50:00,161.75,161.8,161.34,161.36,5424.0,161.75,161.8,161.34,161.36,5424.0
2017-09-19 14:00:00,161.31,161.42,161.18,161.34,4225.0,161.31,161.42,161.18,161.34,4225.0
2017-09-19 14:10:00,161.29,161.29,161.05,161.18,3004.0,161.29,161.29,161.05,161.18,3004.0
2017-09-19 14:20:00,161.24,161.37,161.16,161.37,2100.0,161.24,161.37,161.16,161.37,2100.0
2017-09-19 14:30:00,161.36,161.71,161.36,161.51,6600.0,161.36,161.71,161.36,161.51,6600.0
2017-09-19 14:40:00,161.48,161.51,161.39,161.46,1700.0,161.48,161.51,161.39,161.46,1700.0
2017-09-19 14:50:00,161.5,161.6,161.19,161.19,6000.0,161.5,161.6,161.19,161.19,6000.0
2017-09-19 15:00:00,161.19,161.4,161.12,161.19,4332.0,161.19,161.4,161.12,161.19,4332.0
2017-09-19 15:10:00,161.23,161.23,161.02,161.09,10692.0,161.23,161.23,161.02,161.09,10692.0
2017-09-19 15:20:00,161.14,161.18,160.96,160.96,14993.0,161.14,161.18,160.96,160.96,14993.0
2017-09-19 15:30:00,160.97,160.97,160.7,160.75,14051.0,160.97,160.97,160.7,160.75,14051.0
2017-09-19 15:40:00,160.75,160.76,160.53,160.55,20730.0,160.75,160.76,160.53,160.55,20730.0
2017-09-19 15:50:00,160.38,160.55,160.13,160.53,47201.0,160.38,160.55,160.13,160.53,47201.0
2017-09-20 09:30:00,160.89,161.63,160.89,161.39,2938.0,160.89,161.63,160.89,161.39,2938.0
2017-09-20 09:40:00,161.12,161.16,160.72,161.08,10409.0,161.12,161.16,160.72,161.08,10409.0
2017-09-20 09:50:00,161.0,161.21,160.72,161.18,8589.0,161.0,161.21,160.72,161.18,8589.0
2017-09-20 10:00:00,161.17,161.17,160.05,160.15,4000.0,161.17,161.17,160.05,160.15,4000.0
2017-09-20 10:10:00,160.38,160.59,160.33,160.48,3400.0,160.38,160.59,160.33,160.48,3400.0
2017-09-20 10:20:00,160.47,160.56,160.2,160.21,3000.0,160.47,160.56,160.2,160.21,3000.0
2017-09-20 10:30:00,160.27,160.43,160.13,160.13,3050.0,160.27,160.43,160.13,160.13,3050.0
2017-09-20 10:40:00,160.06,160.08,159.87,160.08,3140.0,160.06,160.08,159.87,160.08,3140.0
2017-09-20 10:50:00,160.14,160.2,159.45,159.45,6320.0,160.14,160.2,159.45,159.45,6320.0
2017-09-20 11:00:00,159.43,159.53,158.87,158.97,4062.0,159.43,159.53,158.87,158.97,4062.0
2017-09-20 11:10:00,159.05,159.05,158.83,158.87,4007.0,159.05,159.05,158.83,158.87,4007.0
2017-09-20 11:20:00,158.97,159.11,158.73,158.86,5200.0,158.97,159.11,158.73,158.86,5200.0
2017-09-20 11:30:00,159.07,159.32,158.98,159.28,2305.0,159.07,159.32,158.98,159.28,2305.0
2017-09-20 11:40:00,159.21,159.36,159.05,159.29,3550.0,159.21,159.36,159.05,159.29,3550.0
2017-09-20 11:50:00,159.37,159.37,159.04,159.24,2300.0,159.37,159.37,159.04,159.24,2300.0
2017-09-20 12:00:00,159.4,159.45,159.16,159.17,4297.0,159.4,159.45,159.16,159.17,4297.0
2017-09-20 12:10:00,159.2,159.37,159.13,159.37,2900.0,159.2,159.37,159.13,159.37,2900.0
2017-09-20 12:20:00,159.45,159.51,159.19,159.32,4490.0,159.45,159.51,159.19,159.32,4490.0
2017-09-20 12:30:00,159.25,159.54,159.25,159.45,1100.0,159.25,159.54,159.25,159.45,1100.0
2017-09-20 12:40:00,159.6,159.6,159.35,159.4,2500.0,159.6,159.6,159.35,159.4,2500.0
2017-09-20 12:50:00,159.4,159.46,159.33,159.41,650.0,159.4,159.46,159.33,159.41,650.0
2017-09-20 13:00:00,159.44,159.44,159.16,159.22,4700.0,159.44,159.44,159.16,159.22,4700.0
2017-09-20 13:10:00,159.31,159.33,158.9,158.91,2577.0,159.31,159.33,158.9,158.91,2577.0
2017-09-20 13:20:00,158.86,158.9,158.74,158.88,2000.0,158.86,158.9,158.74,158.88,2000.0
2017-09-20 13:30:00,158.91,158.94,158.82,158.94,2000.0,158.91,158.94,158.82,158.94,2000.0
2017-09-20 13:40:00,158.94,159.04,158.75,158.9,2208.0,158.94,159.04,158.75,158.9,2208.0
2017-09-20 13:50:00,158.9,159.24,158.9,159.24,2213.0,158.9,159.24,158.9,159.24,2213.0
2017-09-20 14:00:00,159.1,159.19,158.45,158.57,5500.0,159.1,159.19,158.45,158.57,5500.0
2017-09-20 14:10:00,158.48,158.58,158.32,158.4,1800.0,158.48,158.58,158.32,158.4,1800.0
2017-09-20 14:20:00,158.45,158.46,157.77,158.17,16629.0,158.45,158.46,157.77,158.17,16629.0
2017-09-20 14:30:00,158.15,158.23,157.79,158.01,4000.0,158.15,158.23,157.79,158.01,4000.0
2017-09-20 14:40:00,158.02,158.14,157.87,158.14,9700.0,158.02,158.14,157.87,158.14,9700.0
2017-09-20 14:50:00,158.23,158.64,158.23,158.47,5237.0,158.23,158.64,158.23,158.47,5237.0
2017-09-20 15:00:00,158.45,158.65,158.42,158.64,1300.0,158.45,158.65,158.42,158.64,1300.0
2017-09-20 15:10:00,158.62,158.7,158.36,158.59,5136.0,158.62,158.7,158.36,158.59,5136.0
2017-09-20 15:20:00,158.66,158.68,158.44,158.46,7900.0,158.66,158.68,158.44,158.46,7900.0
2017-09-20 15:30:00,158.5,158.71,158.35,158.35,11310.0,158.5,158.71,158.35,158.35,11310.0
2017-09-20 15:40:00,158.35,158.43,158.22,158.41,15007.0,158.35,158.43,158.22,158.41,15007.0
2017-09-20 15:50:00,158.46,158.63,158.41,158.5,30977.0,158.46,158.63,158.41,158.5,30977.0
2017-09-21 09:30:00,158.51,158.68,157.44,157.44,5662.0,158.51,158.68,157.44,157.44,5662.0
2017-09-21 09:40:00,157.31,157.31,156.24,156.25,5676.0,157.31,157.31,156.24,156.25,5676.0
2017-09-21 09:50:00,156.4,156.75,156.08,156.22,12427.0,156.4,156.75,156.08,156.22,12427.0
2017-09-21 10:00:00,156.39,156.44,155.94,156.07,7200.0,156.39,156.44,155.94,156.07,7200.0
2017-09-21 10:10:00,155.98,156.6,155.98,156.33,12546.0,155.98,156.6,155.98,156.33,12546.0
2017-09-21 10:20:00,156.23,156.3,156.01,156.01,6463.0,156.23,156.3,156.01,156.01,6463.0
2017-09-21 10:30:00,156.02,156.19,155.85,155.85,4655.0,156.02,156.19,155.85,155.85,4655.0
2017-09-21 10:40:00,155.93,156.07,155.77,156.02,7668.0,155.93,156.07,155.77,156.02,7668.0
2017-09-21 10:50:00,156.02,156.28,156.02,156.22,2200.0,156.02,156.28,156.02,156.22,2200.0
2017-09-21 11:00:00,156.2,156.29,156.01,156.18,3765.0,156.2,156.29,156.01,156.18,3765.0
2017-09-21 11:10:00,156.17,156.23,156.13,156.13,1625.0,156.17,156.23,156.13,156.13,1625.0
2017-09-21 11:20:00,156.14,156.17,155.86,155.97,9836.0,156.14,156.17,155.86,155.97,9836.0
2017-09-21 11:30:00,156.0,156.25,155.96,156.23,11540.0,156.0,156.25,155.96,156.23,11540.0
2017-09-21 11:40:00,156.24,156.24,156.07,156.13,1900.0,156.24,156.24,156.07,156.13,1900.0
2017-09-21 11:50:00,156.08,156.11,155.93,155.93,5340.0,156.08,156.11,155.93,155.93,5340.0
2017-09-21 12:00:00,155.97,156.05,155.91,155.98,3650.0,155.97,156.05,155.91,155.98,3650.0
2017-09-21 12:10:00,156.02,156.22,155.96,155.96,2989.0,156.02,156.22,155.96,155.96,2989.0
2017-09-21 12:20:00,156.07,156.07,155.92,156.02,1800.0,156.07,156.07,155.92,156.02,1800.0
2017-09-21 12:30:00,155.96,156.2,155.33,156.11,15915.0,155.96,156.2,155.33,156.11,15915.0
2017-09-21 12:40:00,156.07,156.13,155.91,156.05,3530.0,156.07,156.13,155.91,156.05,3530.0
2017-09-21 12:50:00,156.13,156.22,156.02,156.02,2200.0,156.13,156.22,156.02,156.02,2200.0
2017-09-21 13:00:00,156.13,156.16,156.04,156.07,4592.0,156.13,156.16,156.04,156.07,4592.0
2017-09-21 13:10:00,156.16,156.19,156.01,156.01,3974.0,156.16,156.19,156.01,156.01,3974.0
2017-09-21 13:20:00,156.08,156.08,155.82,155.82,1399.0,156.08,156.08,155.82,155.82,1399.0
2017-09-21 13:30:00,155.89,155.95,155.77,155.95,5358.0,155.89,155.95,155.77,155.95,5358.0
2017-09-21 13:40:00,155.88,155.9,155.22,155.36,11871.0,155.88,155.9,155.22,155.36,11871.0
2017-09-21 13:50:00,155.3,155.48,155.27,155.27,5761.0,155.3,155.48,155.27,155.27,5761.0
2017-09-21 14:00:00,155.34,155.34,154.97,155.09,18845.0,155.34,155.34,154.97,155.09,18845.0
2017-09-21 14:10:00,155.09,155.21,154.82,155.05,12170.0,155.09,155.21,154.82,155.05,12170.0
2017-09-21 14:20:00,155.01,156.1,155.01,156.0,30955.0,155.01,156.1,155.01,156.0,30955.0
2017-09-21 14:30:00,155.97,156.06,155.7,155.82,39064.0,155.97,156.06,155.7,155.82,39064.0
2017-09-21 14:40:00,155.82,155.97,155.34,155.5,31871.0,155.82,155.97,155.34,155.5,31871.0
2017-09-21 14:50:00,155.43,155.77,155.42,155.66,7057.0,155.43,155.77,155.42,155.66,7057.0
2017-09-21 15:00:00,155.7,155.93,155.6,155.93,15331.0,155.7,155.93,155.6,155.93,15331.0
2017-09-21 15:10:00,155.93,155.96,155.7,155.79,6305.0,155.93,155.96,155.7,155.79,6305.0
2017-09-21 15:20:00,155.84,155.89,155.68,155.73,21965.0,155.84,155.89,155.68,155.73,21965.0
2017-09-21 15:30:00,155.69,155.9,155.69,155.72,13723.0,155.69,155.9,155.69,155.72,13723.0
2017-09-21 15:40:00,155.73,155.73,155.57,155.58,11732.0,155.73,155.73,155.57,155.58,11732.0
2017-09-21 15:50:00,155.58,155.89,155.54,155.76,50201.0,155.58,155.89,155.54,155.76,50201.0
2017-09-22 09:30:00,155.75,156.43,155.39,156.43,10522.0,155.75,156.43,155.39,156.43,10522.0
2017-09-22 09:40:00,156.4,157.05,156.31,157.05,5033.0,156.4,157.05,156.31,157.05,5033.0
2017-09-22 09:50:00,157.0,157.36,156.87,156.87,15700.0,157.0,157.36,156.87,156.87,15700.0
2017-09-22 10:00:00,156.91,157.37,156.91,157.37,3900.0,156.91,157.37,156.91,157.37,3900.0
2017-09-22 10:10:00,157.34,157.64,157.2,157.46,8437.0,157.34,157.64,157.2,157.46,8437.0
2017-09-22 10:20:00,157.39,157.44,156.86,156.91,6258.0,157.39,157.44,156.86,156.91,6258.0
2017-09-22 10:30:00,156.85,156.99,156.73,156.99,1900.0,156.85,156.99,156.73,156.99,1900.0
2017-09-22 10:40:00,157.03,157.09,156.93,157.04,6254.0,157.03,157.09,156.93,157.04,6254.0
2017-09-22 10:50:00,157.13,157.13,156.62,156.63,10172.0,157.13,157.13,156.62,156.63,10172.0
2017-09-22 11:00:00,156.74,156.95,156.74,156.95,3100.0,156.74,156.95,156.74,156.95,3100.0
2017-09-22 11:10:00,157.03,157.17,157.0,157.17,2400.0,157.03,157.17,157.0,157.17,2400.0
2017-09-22 11:20:00,157.11,157.14,156.87,157.01,4855.0,157.11,157.14,156.87,157.01,4855.0
2017-09-22 11:30:00,157.04,157.04,156.89,157.02,5877.0,157.04,157.04,156.89,157.02,5877.0
2017-09-22 11:40:00,156.96,157.53,156.96,157.28,7637.0,156.96,157.53,156.96,157.28,7637.0
2017-09-22 11:50:00,157.27,157.27,156.71,157.13,13115.0,157.27,157.27,156.71,157.13,13115.0
2017-09-22 12:00:00,156.99,157.14,156.98,157.14,1300.0,156.99,157.14,156.98,157.14,1300.0
2017-09-22 12:10:00,157.08,157.18,156.86,156.89,18216.0,157.08,157.18,156.86,156.89,18216.0
2017-09-22 12:20:00,156.91,157.29,156.86,157.29,7506.0,156.91,157.29,156.86,157.29,7506.0
2017-09-22 12:30:00,157.26,157.44,157.19,157.37,3643.0,157.26,157.44,157.19,157.37,3643.0
2017-09-22 12:40:00,157.44,157.47,157.35,157.35,900.0,157.44,157.47,157.35,157.35,900.0
2017-09-22 12:50:00,157.46,157.55,157.34,157.34,2400.0,157.46,157.55,157.34,157.34,2400.0
2017-09-22 13:00:00,157.36,157.48,157.23,157.24,3796.0,157.36,157.48,157.23,157.24,3796.0
2017-09-22 13:10:00,157.24,157.24,156.95,157.03,1699.0,157.24,157.24,156.95,157.03,1699.0
2017-09-22 13:20:00,156.96,157.09,156.91,157.02,9675.0,156.96,157.09,156.91,157.02,9675.0
2017-09-22 13:30:00,156.94,156.94,156.72,156.84,7191.0,156.94,156.94,156.72,156.84,7191.0
2017-09-22 13:40:00,156.78,157.05,156.78,157.0,4109.0,156.78,157.05,156.78,157.0,4109.0
2017-09-22 13:50:00,157.08,157.47,157.08,157.27,2358.0,157.08,157.47,157.08,157.27,2358.0
2017-09-22 14:00:00,157.2,157.42,156.99,157.11,6100.0,157.2,157.42,156.99,157.11,6100.0
2017-09-22 14:10:00,157.1,157.21,157.03,157.19,2518.0,157.1,157.21,157.03,157.19,2518.0
2017-09-22 14:20:00,157.12,157.13,156.92,156.94,20491.0,157.12,157.13,156.92,156.94,20491.0
2017-09-22 14:30:00,157.05,157.42,157.05,157.19,2600.0,157.05,157.42,157.05,157.19,2600.0
2017-09-22 14:40:00,157.18,157.19,156.94,157.13,10040.0,157.18,157.19,156.94,157.13,10040.0
2017-09-22 14:50:00,157.18,157.44,157.07,157.23,6947.0,157.18,157.44,157.07,157.23,6947.0
2017-09-22 15:00:00,157.25,157.3,157.09,157.1,2300.0,157.25,157.3,157.09,157.1,2300.0
2017-09-22 15:10:00,157.12,157.35,157.12,157.35,3117.0,157.12,157.35,157.12,157.35,3117.0
2017-09-22 15:20:00,157.33,157.46,157.28,157.42,4650.0,157.33,157.46,157.28,157.42,4650.0
2017-09-22 15:30:00,157.45,157.65,157.44,157.53,5800.0,157.45,157.65,157.44,157.53,5800.0
2017-09-22 15:40:00,157.53,157.64,157.48,157.52,7112.0,157.53,157.64,157.48,157.52,7112.0
2017-09-22 15:50:00,157.56,157.76,157.43,157.47,22697.0,157.56,157.76,157.43,157.47,22697.0
2017-09-25 09:30:00,157.14,157.57,156.47,156.9,12711.0,157.14,157.57,156.47,156.9,12711.0
2017-09-25 09:40:00,157.05,157.19,156.61,156.62,4800.0,157.05,157.19,156.61,156.62,4800.0
2017-09-25 09:50:00,156.46,156.89,156.29,156.39,9197.0,156.46,156.89,156.29,156.39,9197.0
2017-09-25 10:00:00,156.47,156.78,156.27,156.53,10064.0,156.47,156.78,156.27,156.53,10064.0
2017-09-25 10:10:00,156.5,156.64,156.36,156.43,3700.0,156.5,156.64,156.36,156.43,3700.0
2017-09-25 10:20:00,156.44,156.75,156.44,156.56,7272.0,156.44,156.75,156.44,156.56,7272.0
2017-09-25 10:30:00,156.42,156.5,155.72,155.72,6900.0,156.42,156.5,155.72,155.72,6900.0
2017-09-25 10:40:00,155.67,156.12,155.63,155.94,20300.0,155.67,156.12,155.63,155.94,20300.0
2017-09-25 10:50:00,155.95,156.28,155.84,155.85,10980.0,155.95,156.28,155.84,155.85,10980.0
2017-09-25 11:00:00,155.7,155.78,154.76,154.85,7639.0,155.7,155.78,154.76,154.85,7639.0
2017-09-25 11:10:00,154.76,155.08,154.62,154.73,10400.0,154.76,155.08,154.62,154.73,10400.0
2017-09-25 11:20:00,154.77,155.43,154.77,155.39,3370.0,154.77,155.43,154.77,155.39,3370.0
2017-09-25 11:30:00,155.26,155.26,154.81,154.87,5465.0,155.26,155.26,154.81,154.87,5465.0
2017-09-25 11:40:00,154.81,154.88,154.57,154.62,7100.0,154.81,154.88,154.57,154.62,7100.0
2017-09-25 11:50:00,154.64,154.71,154.12,154.7,16941.0,154.64,154.71,154.12,154.7,16941.0
2017-09-25 12:00:00,154.7,155.06,154.69,154.79,5136.0,154.7,155.06,154.69,154.79,5136.0
2017-09-25 12:10:00,154.74,154.84,154.5,154.84,10500.0,154.74,154.84,154.5,154.84,10500.0
2017-09-25 12:20:00,154.85,155.28,154.84,155.28,10940.0,154.85,155.28,154.84,155.28,10940.0
2017-09-25 12:30:00,155.24,155.32,155.14,155.28,7060.0,155.24,155.32,155.14,155.28,7060.0
2017-09-25 12:40:00,155.35,155.35,155.12,155.2,7235.0,155.35,155.35,155.12,155.2,7235.0
2017-09-25 12:50:00,155.21,155.26,155.12,155.22,10100.0,155.21,155.26,155.12,155.22,10100.0
2017-09-25 13:00:00,155.15,155.28,155.12,155.28,1100.0,155.15,155.28,155.12,155.28,1100.0
2017-09-25 13:10:00,155.33,155.39,155.28,155.37,3488.0,155.33,155.39,155.28,155.37,3488.0
2017-09-25 13:20:00,155.39,155.46,155.37,155.39,1539.0,155.39,155.46,155.37,155.39,1539.0
2017-09-25 13:30:00,155.39,155.46,155.28,155.3,4997.0,155.39,155.46,155.28,155.3,4997.0
2017-09-25 13:40:00,155.31,155.31,155.22,155.25,1101.0,155.31,155.31,155.22,155.25,1101.0
2017-09-25 13:50:00,155.29,155.4,155.18,155.37,8649.0,155.29,155.4,155.18,155.37,8649.0
2017-09-25 14:00:00,155.37,155.55,155.27,155.27,5775.0,155.37,155.55,155.27,155.27,5775.0
2017-09-25 14:10:00,155.3,155.31,155.24,155.29,1210.0,155.3,155.31,155.24,155.29,1210.0
2017-09-25 14:20:00,155.31,155.41,155.05,155.21,6204.0,155.31,155.41,155.05,155.21,6204.0
2017-09-25 14:30:00,155.19,155.2,154.9,154.9,5317.0,155.19,155.2,154.9,154.9,5317.0
2017-09-25 14:40:00,154.97,155.02,154.87,154.97,3810.0,154.97,155.02,154.87,154.97,3810.0
2017-09-25 14:50:00,154.97,155.02,154.73,154.77,11562.0,154.97,155.02,154.73,154.77,11562.0
2017-09-25 15:00:00,154.77,154.78,154.51,154.55,12883.0,154.77,154.78,154.51,154.55,12883.0
2017-09-25 15:10:00,154.51,154.71,154.48,154.68,6733.0,154.51,154.71,154.48,154.68,6733.0
2017-09-25 15:20:00,154.67,154.81,154.62,154.76,4672.0,154.67,154.81,154.62,154.76,4672.0
2017-09-25 15:30:00,154.76,154.77,154.53,154.62,8088.0,154.76,154.77,154.53,154.62,8088.0
2017-09-25 15:40:00,154.56,154.66,154.5,154.64,11750.0,154.56,154.66,154.5,154.64,11750.0
2017-09-25 15:50:00,154.65,154.68,154.46,154.54,25563.0,154.65,154.68,154.46,154.54,25563.0
2017-09-26 09:30:00,154.5,154.69,153.86,154.15,11655.0,154.5,154.69,153.86,154.15,11655.0
2017-09-26 09:40:00,154.08,154.55,153.95,154.55,7900.0,154.08,154.55,153.95,154.55,7900.0
2017-09-26 09:50:00,154.56,154.59,154.29,154.35,5652.0,154.56,154.59,154.29,154.35,5652.0
2017-09-26 10:00:00,154.44,154.56,154.15,154.45,11085.0,154.44,154.56,154.15,154.45,11085.0
2017-09-26 10:10:00,154.42,154.94,154.42,154.84,2734.0,154.42,154.94,154.42,154.84,2734.0
2017-09-26 10:20:00,154.79,154.82,154.63,154.69,1874.0,154.79,154.82,154.63,154.69,1874.0
2017-09-26 10:30:00,154.56,154.56,154.25,154.47,7609.0,154.56,154.56,154.25,154.47,7609.0
2017-09-26 10:40:00,154.48,154.54,154.17,154.24,4781.0,154.48,154.54,154.17,154.24,4781.0
2017-09-26 10:50:00,154.07,154.2,153.85,153.87,10281.0,154.07,154.2,153.85,153.87,10281.0
2017-09-26 11:00:00,153.74,153.74,153.45,153.54,7025.0,153.74,153.74,153.45,153.54,7025.0
2017-09-26 11:10:00,153.5,153.96,153.5,153.9,6055.0,153.5,153.96,153.5,153.9,6055.0
2017-09-26 11:20:00,153.92,153.93,153.34,153.41,10110.0,153.92,153.93,153.34,153.41,10110.0
2017-09-26 11:30:00,153.49,153.72,153.47,153.62,8931.0,153.49,153.72,153.47,153.62,8931.0
2017-09-26 11:40:00,153.55,153.55,153.31,153.31,5776.0,153.55,153.55,153.31,153.31,5776.0
2017-09-26 11:50:00,153.38,153.48,153.28,153.45,9819.0,153.38,153.48,153.28,153.45,9819.0
2017-09-26 12:00:00,153.44,154.07,153.4,153.91,16202.0,153.44,154.07,153.4,153.91,16202.0
2017-09-26 12:10:00,153.88,154.21,153.85,154.2,12183.0,153.88,154.21,153.85,154.2,12183.0
2017-09-26 12:20:00,154.15,154.15,153.84,153.84,4276.0,154.15,154.15,153.84,153.84,4276.0
2017-09-26 12:30:00,153.86,154.0,153.7,153.79,8680.0,153.86,154.0,153.7,153.79,8680.0
2017-09-26 12:40:00,153.74,153.74,153.5,153.5,10546.0,153.74,153.74,153.5,153.5,10546.0
2017-09-26 12:50:00,153.6,153.81,153.21,153.56,25902.0,153.6,153.81,153.21,153.56,25902.0
2017-09-26 13:00:00,153.56,153.79,153.33,153.52,14198.0,153.56,153.79,153.33,153.52,14198.0
2017-09-26 13:10:00,153.56,153.89,153.54,153.57,17045.0,153.56,153.89,153.54,153.57,17045.0
2017-09-26 13:20:00,153.64,153.75,153.47,153.51,12893.0,153.64,153.75,153.47,153.51,12893.0
2017-09-26 13:30:00,153.57,153.65,153.43,153.49,7703.0,153.57,153.65,153.43,153.49,7703.0
2017-09-26 13:40:00,153.57,154.01,153.57,153.96,4411.0,153.57,154.01,153.57,153.96,4411.0
2017-09-26 13:50:00,153.99,154.06,153.93,153.99,2522.0,153.99,154.06,153.93,153.99,2522.0
2017-09-26 14:00:00,154.07,154.11,153.97,154.06,1650.0,154.07,154.11,153.97,154.06,1650.0
2017-09-26 14:10:00,153.96,154.09,153.94,153.96,5215.0,153.96,154.09,153.94,153.96,5215.0
2017-09-26 14:20:00,153.96,154.14,153.55,153.56,10378.0,153.96,154.14,153.55,153.56,10378.0
2017-09-26 14:30:00,153.53,153.86,153.52,153.78,3200.0,153.53,153.86,153.52,153.78,3200.0
2017-09-26 14:40:00,153.78,153.78,153.63,153.71,10721.0,153.78,153.78,153.63,153.71,10721.0
2017-09-26 14:50:00,153.72,153.92,153.69,153.81,3700.0,153.72,153.92,153.69,153.81,3700.0
2017-09-26 15:00:00,153.85,153.85,153.63,153.63,5050.0,153.85,153.85,153.63,153.63,5050.0
2017-09-26 15:10:00,153.59,153.69,153.5,153.66,8534.0,153.59,153.69,153.5,153.66,8534.0
2017-09-26 15:20:00,153.76,153.76,153.64,153.65,2748.0,153.76,153.76,153.64,153.65,2748.0
2017-09-26 15:30:00,153.64,153.66,153.45,153.51,9393.0,153.64,153.66,153.45,153.51,9393.0
2017-09-26 15:40:00,153.5,153.5,153.18,153.22,16581.0,153.5,153.5,153.18,153.22,16581.0
2017-09-26 15:50:00,153.19,153.33,153.09,153.23,32950.0,153.19,153.33,153.09,153.23,32950.0
2017-09-27 09:30:00,153.41,154.84,153.25,154.64,7511.0,153.41,154.84,153.25,154.64,7511.0
2017-09-27 09:40:00,154.51,154.94,154.33,154.56,9750.0,154.51,154.94,154.33,154.56,9750.0
2017-09-27 09:50:00,154.5,154.91,154.5,154.66,6448.0,154.5,154.91,154.5,154.66,6448.0
2017-09-27 10:00:00,154.67,154.84,154.47,154.47,7988.0,154.67,154.84,154.47,154.47,7988.0
2017-09-27 10:10:00,154.4,155.21,154.35,155.21,8192.0,154.4,155.21,154.35,155.21,8192.0
2017-09-27 10:20:00,155.07,155.2,154.96,155.07,3200.0,155.07,155.2,154.96,155.07,3200.0
2017-09-27 10:30:00,154.97,155.21,154.74,154.82,2757.0,154.97,155.21,154.74,154.82,2757.0
2017-09-27 10:40:00,154.83,155.23,154.83,155.19,3342.0,154.83,155.23,154.83,155.19,3342.0
2017-09-27 10:50:00,155.06,155.29,154.96,155.29,6002.0,155.06,155.29,154.96,155.29,6002.0
2017-09-27 11:00:00,155.23,155.62,155.21,155.62,3600.0,155.23,155.62,155.21,155.62,3600.0
2017-09-27 11:10:00,155.62,155.98,155.5,155.81,8900.0,155.62,155.98,155.5,155.81,8900.0
2017-09-27 11:20:00,156.12,156.12,155.96,156.1,1006.0,156.12,156.12,155.96,156.1,1006.0
2017-09-27 11:30:00,156.0,156.01,155.72,155.92,13415.0,156.0,156.01,155.72,155.92,13415.0
2017-09-27 11:40:00,155.85,156.0,155.68,155.68,4800.0,155.85,156.0,155.68,155.68,4800.0
2017-09-27 11:50:00,155.7,155.96,155.7,155.89,2316.0,155.7,155.96,155.7,155.89,2316.0
2017-09-27 12:00:00,156.01,156.04,155.83,155.91,6380.0,156.01,156.04,155.83,155.91,6380.0
2017-09-27 12:10:00,155.91,155.97,155.6,155.62,4950.0,155.91,155.97,155.6,155.62,4950.0
2017-09-27 12:20:00,155.64,155.92,155.57,155.92,1200.0,155.64,155.92,155.57,155.92,1200.0
2017-09-27 12:30:00,155.88,155.91,155.88,155.91,1300.0,155.88,155.91,155.88,155.91,1300.0
2017-09-27 12:40:00,155.94,155.94,155.64,155.74,2850.0,155.94,155.94,155.64,155.74,2850.0
2017-09-27 12:50:00,155.56,155.65,155.36,155.45,4299.0,155.56,155.65,155.36,155.45,4299.0
2017-09-27 13:00:00,155.39,155.75,155.39,155.71,6542.0,155.39,155.75,155.39,155.71,6542.0
2017-09-27 13:10:00,155.76,155.86,155.76,155.86,400.0,155.76,155.86,155.76,155.86,400.0
2017-09-27 13:20:00,155.76,155.88,155.57,155.7,2750.0,155.76,155.88,155.57,155.7,2750.0
2017-09-27 13:30:00,155.63,155.8,155.63,155.72,1023.0,155.63,155.8,155.63,155.72,1023.0
2017-09-27 13:40:00,155.83,155.83,155.57,155.77,3059.0,155.83,155.83,155.57,155.77,3059.0
2017-09-27 13:50:00,155.75,155.92,155.74,155.91,1699.0,155.75,155.92,155.74,155.91,1699.0
2017-09-27 14:00:00,155.96,156.1,155.82,155.82,10476.0,155.96,156.1,155.82,155.82,10476.0
2017-09-27 14:10:00,155.92,156.44,155.87,156.42,4207.0,155.92,156.44,155.87,156.42,4207.0
2017-09-27 14:20:00,156.32,156.32,156.06,156.06,4604.0,156.32,156.32,156.06,156.06,4604.0
2017-09-27 14:30:00,156.18,156.25,155.95,156.07,5500.0,156.18,156.25,155.95,156.07,5500.0
2017-09-27 14:40:00,156.15,156.18,155.92,155.98,4130.0,156.15,156.18,155.92,155.98,4130.0
2017-09-27 14:50:00,156.03,156.1,155.82,156.1,7550.0,156.03,156.1,155.82,156.1,7550.0
2017-09-27 15:00:00,156.04,156.41,156.03,156.41,2888.0,156.04,156.41,156.03,156.41,2888.0
2017-09-27 15:10:00,156.41,156.57,156.25,156.46,6199.0,156.41,156.57,156.25,156.46,6199.0
2017-09-27 15:20:00,156.45,156.76,156.45,156.52,5326.0,156.45,156.76,156.45,156.52,5326.0
2017-09-27 15:30:00,156.59,156.76,156.47,156.75,12923.0,156.59,156.76,156.47,156.75,12923.0
2017-09-27 15:40:00,156.77,156.82,156.58,156.74,15477.0,156.77,156.82,156.58,156.74,15477.0
2017-09-27 15:50:00,156.58,156.78,156.37,156.46,40039.0,156.58,156.78,156.37,156.46,40039.0
2017-09-28 09:30:00,156.02,156.1,154.61,154.62,8782.0,156.02,156.1,154.61,154.62,8782.0
2017-09-28 09:40:00,154.61,154.61,153.51,153.52,2785.0,154.61,154.61,153.51,153.52,2785.0
2017-09-28 09:50:00,153.57,154.45,153.57,153.88,7897.0,153.57,154.45,153.57,153.88,7897.0
2017-09-28 10:00:00,154.08,154.13,153.62,154.0,5759.0,154.08,154.13,153.62,154.0,5759.0
2017-09-28 10:10:00,154.05,154.37,153.9,153.9,3400.0,154.05,154.37,153.9,153.9,3400.0
2017-09-28 10:20:00,153.81,154.72,153.79,154.66,6124.0,153.81,154.72,153.79,154.66,6124.0
2017-09-28 10:30:00,154.49,154.69,154.48,154.61,2620.0,154.49,154.69,154.48,154.61,2620.0
2017-09-28 10:40:00,154.59,155.15,154.58,154.75,4901.0,154.59,155.15,154.58,154.75,4901.0
2017-09-28 10:50:00,154.76,155.03,154.61,154.62,6963.0,154.76,155.03,154.61,154.62,6963.0
2017-09-28 11:00:00,154.88,154.88,154.1,154.21,2971.0,154.88,154.88,154.1,154.21,2971.0
2017-09-28 11:10:00,154.1,154.36,153.99,154.35,3232.0,154.1,154.36,153.99,154.35,3232.0
2017-09-28 11:20:00,154.42,154.59,154.35,154.4,6271.0,154.42,154.59,154.35,154.4,6271.0
2017-09-28 11:30:00,154.5,154.5,154.06,154.06,1000.0,154.5,154.5,154.06,154.06,1000.0
2017-09-28 11:40:00,154.18,154.59,154.16,154.37,6682.0,154.18,154.59,154.16,154.37,6682.0
2017-09-28 11:50:00,154.51,154.51,154.2,154.2,1900.0,154.51,154.51,154.2,154.2,1900.0
2017-09-28 12:00:00,154.29,155.02,154.29,154.84,4600.0,154.29,155.02,154.29,154.84,4600.0
2017-09-28 12:10:00,155.08,155.09,154.47,154.47,4776.0,155.08,155.09,154.47,154.47,4776.0
2017-09-28 12:20:00,154.37,154.6,154.28,154.4,3846.0,154.37,154.6,154.28,154.4,3846.0
2017-09-28 12:30:00,154.57,154.79,154.49,154.5,2775.0,154.57,154.79,154.49,154.5,2775.0
2017-09-28 12:40:00,154.66,154.67,154.45,154.65,1600.0,154.66,154.67,154.45,154.65,1600.0
2017-09-28 12:50:00,154.58,154.82,154.5,154.59,14000.0,154.58,154.82,154.5,154.59,14000.0
2017-09-28 13:00:00,154.41,154.41,154.21,154.26,3886.0,154.41,154.41,154.21,154.26,3886.0
2017-09-28 13:10:00,154.21,154.38,154.21,154.38,1836.0,154.21,154.38,154.21,154.38,1836.0
2017-09-28 13:20:00,154.27,154.54,154.23,154.42,2760.0,154.27,154.54,154.23,154.42,2760.0
2017-09-28 13:30:00,154.5,154.57,154.42,154.51,2483.0,154.5,154.57,154.42,154.51,2483.0
2017-09-28 13:40:00,154.65,154.65,154.41,154.51,3650.0,154.65,154.65,154.41,154.51,3650.0
2017-09-28 13:50:00,154.54,154.58,154.27,154.27,4538.0,154.54,154.58,154.27,154.27,4538.0
2017-09-28 14:00:00,154.31,154.66,154.31,154.52,3100.0,154.31,154.66,154.31,154.52,3100.0
2017-09-28 14:10:00,154.48,154.59,154.43,154.49,1500.0,154.48,154.59,154.43,154.49,1500.0
2017-09-28 14:20:00,154.5,154.53,154.2,154.26,3368.0,154.5,154.53,154.2,154.26,3368.0
2017-09-28 14:30:00,154.16,154.29,154.09,154.1,3768.0,154.16,154.29,154.09,154.1,3768.0
2017-09-28 14:40:00,154.07,154.17,153.92,154.02,3058.0,154.07,154.17,153.92,154.02,3058.0
2017-09-28 14:50:00,154.04,154.3,153.95,153.95,4700.0,154.04,154.3,153.95,153.95,4700.0
2017-09-28 15:00:00,154.11,154.12,153.94,154.0,4063.0,154.11,154.12,153.94,154.0,4063.0
2017-09-28 15:10:00,154.03,154.2,154.03,154.09,3000.0,154.03,154.2,154.03,154.09,3000.0
2017-09-28 15:20:00,154.11,154.28,154.05,154.28,9667.0,154.11,154.28,154.05,154.28,9667.0
2017-09-28 15:30:00,154.27,154.39,154.13,154.34,8705.0,154.27,154.39,154.13,154.34,8705.0
2017-09-28 15:40:00,154.38,154.61,154.31,154.61,13042.0,154.38,154.61,154.31,154.61,13042.0
2017-09-28 15:50:00,154.47,154.64,154.3,154.39,55286.0,154.47,154.64,154.3,154.39,55286.0
2017-09-29 09:30:00,154.35,155.0,153.97,154.78,14929.0,154.35,155.0,153.97,154.78,14929.0
2017-09-29 09:40:00,154.94,155.34,154.6,154.8,7175.0,154.94,155.34,154.6,154.8,7175.0
2017-09-29 09:50:00,154.75,154.88,154.59,154.67,3007.0,154.75,154.88,154.59,154.67,3007.0
2017-09-29 10:00:00,154.34,154.87,154.33,154.83,1525.0,154.34,154.87,154.33,154.83,1525.0
2017-09-29 10:10:00,154.83,154.83,154.29,154.33,11834.0,154.83,154.83,154.29,154.33,11834.0
2017-09-29 10:20:00,154.47,154.53,154.23,154.24,2600.0,154.47,154.53,154.23,154.24,2600.0
2017-09-29 10:30:00,154.3,154.78,154.2,154.72,5550.0,154.3,154.78,154.2,154.72,5550.0
2017-09-29 10:40:00,154.74,154.88,154.67,154.78,2800.0,154.74,154.88,154.67,154.78,2800.0
2017-09-29 10:50:00,154.73,154.89,154.59,154.73,9143.0,154.73,154.89,154.59,154.73,9143.0
2017-09-29 11:00:00,154.66,154.66,154.3,154.3,4500.0,154.66,154.66,154.3,154.3,4500.0
2017-09-29 11:10:00,154.32,154.43,154.17,154.36,5394.0,154.32,154.43,154.17,154.36,5394.0
2017-09-29 11:20:00,154.39,154.66,154.12,154.2,4157.0,154.39,154.66,154.12,154.2,4157.0
2017-09-29 11:30:00,154.1,154.4,154.1,154.34,2200.0,154.1,154.4,154.1,154.34,2200.0
2017-09-29 11:40:00,154.37,154.37,154.16,154.19,4264.0,154.37,154.37,154.16,154.19,4264.0
2017-09-29 11:50:00,154.19,154.29,154.12,154.2,3650.0,154.19,154.29,154.12,154.2,3650.0
2017-09-29 12:00:00,154.17,154.22,154.07,154.17,2474.0,154.17,154.22,154.07,154.17,2474.0
2017-09-29 12:10:00,154.22,154.68,154.13,154.65,2600.0,154.22,154.68,154.13,154.65,2600.0
2017-09-29 12:20:00,154.66,154.74,154.51,154.52,1655.0,154.66,154.74,154.51,154.52,1655.0
2017-09-29 12:30:00,154.66,154.66,154.38,154.4,3383.0,154.66,154.66,154.38,154.4,3383.0
2017-09-29 12:40:00,154.48,154.68,154.46,154.68,1530.0,154.48,154.68,154.46,154.68,1530.0
2017-09-29 12:50:00,154.67,155.0,154.67,154.87,8142.0,154.67,155.0,154.67,154.87,8142.0
2017-09-29 13:00:00,154.92,154.92,154.69,154.71,1884.0,154.92,154.92,154.69,154.71,1884.0
2017-09-29 13:10:00,154.82,154.92,154.75,154.89,5407.0,154.82,154.92,154.75,154.89,5407.0
2017-09-29 13:20:00,154.79,154.95,154.78,154.84,1750.0,154.79,154.95,154.78,154.84,1750.0
2017-09-29 13:30:00,154.9,155.15,154.88,155.15,4100.0,154.9,155.15,154.88,155.15,4100.0
2017-09-29 13:40:00,155.15,155.22,155.05,155.05,3810.0,155.15,155.22,155.05,155.05,3810.0
2017-09-29 13:50:00,155.0,155.01,154.72,154.72,2100.0,155.0,155.01,154.72,154.72,2100.0
2017-09-29 14:00:00,154.81,154.84,154.56,154.56,4450.0,154.81,154.84,154.56,154.56,4450.0
2017-09-29 14:10:00,154.63,154.8,154.51,154.76,3004.0,154.63,154.8,154.51,154.76,3004.0
2017-09-29 14:20:00,154.87,154.91,154.63,154.71,4432.0,154.87,154.91,154.63,154.71,4432.0
2017-09-29 14:30:00,154.71,154.89,154.61,154.79,3844.0,154.71,154.89,154.61,154.79,3844.0
2017-09-29 14:40:00,154.71,154.81,154.6,154.81,3613.0,154.71,154.81,154.6,154.81,3613.0
2017-09-29 14:50:00,154.85,155.07,154.83,155.07,4590.0,154.85,155.07,154.83,155.07,4590.0
2017-09-29 15:00:00,155.07,155.13,154.84,154.95,5430.0,155.07,155.13,154.84,154.95,5430.0
2017-09-29 15:10:00,155.04,155.15,154.99,155.15,5800.0,155.04,155.15,154.99,155.15,5800.0
2017-09-29 15:20:00,155.17,155.36,155.03,155.03,6110.0,155.17,155.36,155.03,155.03,6110.0
2017-09-29 15:30:00,155.14,155.34,155.1,155.34,5249.0,155.14,155.34,155.1,155.34,5249.0
2017-09-29 15:40:00,155.36,155.45,155.03,155.26,13494.0,155.36,155.45,155.03,155.26,13494.0
2017-09-29 15:50:00,155.43,155.6,155.25,155.47,41920.0,155.43,155.6,155.25,155.47,41920.0
2017-10-02 09:30:00,156.13,156.63,156.11,156.4,6114.0,156.13,156.63,156.11,156.4,6114.0
2017-10-02 09:40:00,156.26,156.4,156.02,156.18,6474.0,156.26,156.4,156.02,156.18,6474.0
2017-10-02 09:50:00,156.06,156.51,155.98,156.42,4259.0,156.06,156.51,155.98,156.42,4259.0
2017-10-02 10:00:00,156.42,156.99,156.33,156.9,5117.0,156.42,156.99,156.33,156.9,5117.0
2017-10-02 10:10:00,156.81,157.07,156.7,157.07,7122.0,156.81,157.07,156.7,157.07,7122.0
2017-10-02 10:20:00,157.05,157.54,157.05,157.48,6582.0,157.05,157.54,157.05,157.48,6582.0
2017-10-02 10:30:00,157.49,157.51,157.0,157.51,5349.0,157.49,157.51,157.0,157.51,5349.0
2017-10-02 10:40:00,157.47,157.68,157.29,157.68,4300.0,157.47,157.68,157.29,157.68,4300.0
2017-10-02 10:50:00,157.65,157.66,157.23,157.26,3323.0,157.65,157.66,157.23,157.26,3323.0
2017-10-02 11:00:00,156.99,157.29,156.98,157.28,3823.0,156.99,157.29,156.98,157.28,3823.0
2017-10-02 11:10:00,157.23,157.59,157.2,157.56,3520.0,157.23,157.59,157.2,157.56,3520.0
2017-10-02 11:20:00,157.44,157.64,157.36,157.64,3643.0,157.44,157.64,157.36,157.64,3643.0
2017-10-02 11:30:00,157.59,157.76,157.52,157.76,3700.0,157.59,157.76,157.52,157.76,3700.0
2017-10-02 11:40:00,157.79,157.83,157.32,157.38,6737.0,157.79,157.83,157.32,157.38,6737.0
2017-10-02 11:50:00,157.3,157.55,157.27,157.28,6114.0,157.3,157.55,157.27,157.28,6114.0
2017-10-02 12:00:00,157.2,157.2,156.82,156.99,4476.0,157.2,157.2,156.82,156.99,4476.0
2017-10-02 12:10:00,156.99,157.07,156.82,156.86,4725.0,156.99,157.07,156.82,156.86,4725.0
2017-10-02 12:20:00,156.97,157.16,156.96,157.16,2348.0,156.97,157.16,156.96,157.16,2348.0
2017-10-02 12:30:00,157.14,157.29,157.13,157.19,3200.0,157.14,157.29,157.13,157.19,3200.0
2017-10-02 12:40:00,157.19,157.19,156.95,157.15,4057.0,157.19,157.19,156.95,157.15,4057.0
2017-10-02 12:50:00,157.15,157.23,157.13,157.2,1510.0,157.15,157.23,157.13,157.2,1510.0
2017-10-02 13:00:00,157.23,157.25,157.17,157.18,2000.0,157.23,157.25,157.17,157.18,2000.0
2017-10-02 13:10:00,157.15,157.31,157.03,157.31,3096.0,157.15,157.31,157.03,157.31,3096.0
2017-10-02 13:20:00,157.25,157.31,157.1,157.19,2722.0,157.25,157.31,157.1,157.19,2722.0
2017-10-02 13:30:00,157.19,157.41,157.09,157.25,2624.0,157.19,157.41,157.09,157.25,2624.0
2017-10-02 13:40:00,157.35,157.39,157.25,157.38,2655.0,157.35,157.39,157.25,157.38,2655.0
2017-10-02 13:50:00,157.35,157.49,157.29,157.46,3550.0,157.35,157.49,157.29,157.46,3550.0
2017-10-02 14:00:00,157.44,157.62,157.42,157.45,4902.0,157.44,157.62,157.42,157.45,4902.0
2017-10-02 14:10:00,157.47,157.55,157.36,157.41,4215.0,157.47,157.55,157.36,157.41,4215.0
2017-10-02 14:20:00,157.45,157.47,157.05,157.24,3060.0,157.45,157.47,157.05,157.24,3060.0
2017-10-02 14:30:00,157.25,157.3,157.15,157.16,5954.0,157.25,157.3,157.15,157.16,5954.0
2017-10-02 14:40:00,157.12,157.22,156.94,156.94,5904.0,157.12,157.22,156.94,156.94,5904.0
2017-10-02 14:50:00,156.98,157.14,156.98,157.09,2733.0,156.98,157.14,156.98,157.09,2733.0
2017-10-02 15:00:00,157.13,157.22,157.05,157.11,4618.0,157.13,157.22,157.05,157.11,4618.0
2017-10-02 15:10:00,157.07,157.18,157.03,157.03,3286.0,157.07,157.18,157.03,157.03,3286.0
2017-10-02 15:20:00,157.07,157.12,156.99,156.99,5984.0,157.07,157.12,156.99,156.99,5984.0
2017-10-02 15:30:00,156.99,156.99,156.82,156.84,4700.0,156.99,156.99,156.82,156.84,4700.0
2017-10-02 15:40:00,156.8,156.96,156.78,156.93,11541.0,156.8,156.96,156.78,156.93,11541.0
2017-10-02 15:50:00,157.09,157.27,157.01,157.17,22125.0,157.09,157.27,157.01,157.17,22125.0
2017-10-03 09:30:00,157.15,157.53,156.84,157.53,6664.0,157.15,157.53,156.84,157.53,6664.0
2017-10-03 09:40:00,157.53,157.8,156.82,156.87,15974.0,157.53,157.8,156.82,156.87,15974.0
2017-10-03 09:50:00,156.61,156.74,155.92,156.27,11111.0,156.61,156.74,155.92,156.27,11111.0
2017-10-03 10:00:00,156.39,156.59,156.18,156.59,4996.0,156.39,156.59,156.18,156.59,4996.0
2017-10-03 10:10:00,156.71,156.88,156.07,156.42,9600.0,156.71,156.88,156.07,156.42,9600.0
2017-10-03 10:20:00,156.36,156.49,155.7,156.03,12880.0,156.36,156.49,155.7,156.03,12880.0
2017-10-03 10:30:00,156.11,156.15,156.01,156.04,1628.0,156.11,156.15,156.01,156.04,1628.0
2017-10-03 10:40:00,155.96,156.02,155.52,155.8,5560.0,155.96,156.02,155.52,155.8,5560.0
2017-10-03 10:50:00,155.68,155.76,155.17,155.25,4450.0,155.68,155.76,155.17,155.25,4450.0
2017-10-03 11:00:00,155.21,155.28,155.07,155.14,8551.0,155.21,155.28,155.07,155.14,8551.0
2017-10-03 11:10:00,155.14,155.14,154.98,155.1,2018.0,155.14,155.14,154.98,155.1,2018.0
2017-10-03 11:20:00,155.04,155.32,155.01,155.07,7875.0,155.04,155.32,155.01,155.07,7875.0
2017-10-03 11:30:00,155.0,155.22,154.86,155.0,8780.0,155.0,155.22,154.86,155.0,8780.0
2017-10-03 11:40:00,154.94,155.0,154.88,154.96,3774.0,154.94,155.0,154.88,154.96,3774.0
2017-10-03 11:50:00,155.04,155.05,154.68,154.84,7143.0,155.04,155.05,154.68,154.84,7143.0
2017-10-03 12:00:00,154.73,154.84,154.5,154.63,5772.0,154.73,154.84,154.5,154.63,5772.0
2017-10-03 12:10:00,154.55,154.74,154.48,154.52,10852.0,154.55,154.74,154.48,154.52,10852.0
2017-10-03 12:20:00,154.62,154.66,154.52,154.59,10202.0,154.62,154.66,154.52,154.59,10202.0
2017-10-03 12:30:00,154.64,154.74,154.6,154.7,6654.0,154.64,154.74,154.6,154.7,6654.0
2017-10-03 12:40:00,154.7,154.7,154.12,154.32,9043.0,154.7,154.7,154.12,154.32,9043.0
2017-10-03 12:50:00,154.41,154.41,154.18,154.29,11626.0,154.41,154.41,154.18,154.29,11626.0
2017-10-03 13:00:00,154.27,154.39,154.27,154.32,6744.0,154.27,154.39,154.27,154.32,6744.0
2017-10-03 13:10:00,154.31,154.32,153.89,153.91,8850.0,154.31,154.32,153.89,153.91,8850.0
2017-10-03 13:20:00,153.88,153.88,153.49,153.53,10706.0,153.88,153.88,153.49,153.53,10706.0
2017-10-03 13:30:00,153.6,153.88,153.45,153.88,8431.0,153.6,153.88,153.45,153.88,8431.0
2017-10-03 13:40:00,153.87,154.27,153.73,154.11,6630.0,153.87,154.27,153.73,154.11,6630.0
2017-10-03 13:50:00,154.13,154.17,153.8,153.8,8179.0,154.13,154.17,153.8,153.8,8179.0
2017-10-03 14:00:00,153.9,153.97,153.79,153.83,6883.0,153.9,153.97,153.79,153.83,6883.0
2017-10-03 14:10:00,153.75,153.83,153.54,153.76,6837.0,153.75,153.83,153.54,153.76,6837.0
2017-10-03 14:20:00,153.83,154.05,153.79,153.81,6710.0,153.83,154.05,153.79,153.81,6710.0
2017-10-03 14:30:00,153.84,153.9,153.7,153.72,7159.0,153.84,153.9,153.7,153.72,7159.0
2017-10-03 14:40:00,153.72,153.97,153.7,153.91,13121.0,153.72,153.97,153.7,153.91,13121.0
2017-10-03 14:50:00,153.88,154.11,153.85,154.03,6800.0,153.88,154.11,153.85,154.03,6800.0
2017-10-03 15:00:00,154.05,154.16,153.95,153.95,7647.0,154.05,154.16,153.95,153.95,7647.0
2017-10-03 15:10:00,154.03,154.06,153.87,153.92,9399.0,154.03,154.06,153.87,153.92,9399.0
2017-10-03 15:20:00,153.93,153.99,153.91,153.92,27523.0,153.93,153.99,153.91,153.92,27523.0
2017-10-03 15:30:00,153.9,154.3,153.88,154.3,11010.0,153.9,154.3,153.88,154.3,11010.0
2017-10-03 15:40:00,154.35,154.39,154.2,154.22,18474.0,154.35,154.39,154.2,154.22,18474.0
2017-10-03 15:50:00,154.25,154.45,154.23,154.4,31753.0,154.25,154.45,154.23,154.4,31753.0
2017-10-04 09:30:00,153.96,155.48,153.96,154.64,5706.0,153.96,155.48,153.96,154.64,5706.0
2017-10-04 09:40:00,154.5,154.85,154.17,154.32,3668.0,154.5,154.85,154.17,154.32,3668.0
2017-10-04 09:50:00,154.41,154.75,154.36,154.69,3257.0,154.41,154.75,154.36,154.69,3257.0
2017-10-04 10:00:00,154.81,156.0,154.78,155.77,14833.0,154.81,156.0,154.78,155.77,14833.0
2017-10-04 10:10:00,155.72,155.83,155.16,155.5,3110.0,155.72,155.83,155.16,155.5,3110.0
2017-10-04 10:20:00,155.26,155.5,155.22,155.22,2300.0,155.26,155.5,155.22,155.22,2300.0
2017-10-04 10:30:00,155.19,155.38,154.91,155.17,5268.0,155.19,155.38,154.91,155.17,5268.0
2017-10-04 10:40:00,155.18,155.55,155.13,155.29,5042.0,155.18,155.55,155.13,155.29,5042.0
2017-10-04 10:50:00,155.26,155.69,155.25,155.69,2100.0,155.26,155.69,155.25,155.69,2100.0
2017-10-04 11:00:00,155.82,156.0,155.75,156.0,6708.0,155.82,156.0,155.75,156.0,6708.0
2017-10-04 11:10:00,156.07,156.23,156.07,156.23,2377.0,156.07,156.23,156.07,156.23,2377.0
2017-10-04 11:20:00,156.23,156.28,156.07,156.28,3441.0,156.23,156.28,156.07,156.28,3441.0
2017-10-04 11:30:00,156.29,156.53,156.29,156.48,2100.0,156.29,156.53,156.29,156.48,2100.0
2017-10-04 11:40:00,156.45,156.7,156.4,156.66,5400.0,156.45,156.7,156.4,156.66,5400.0
2017-10-04 11:50:00,156.64,156.65,156.1,156.14,5550.0,156.64,156.65,156.1,156.14,5550.0
2017-10-04 12:00:00,156.02,156.1,155.88,155.97,2400.0,156.02,156.1,155.88,155.97,2400.0
2017-10-04 12:10:00,155.91,156.09,155.86,156.09,2475.0,155.91,156.09,155.86,156.09,2475.0
2017-10-04 12:20:00,156.19,156.26,156.13,156.13,1450.0,156.19,156.26,156.13,156.13,1450.0
2017-10-04 12:30:00,156.26,156.42,156.23,156.28,4468.0,156.26,156.42,156.23,156.28,4468.0
2017-10-04 12:40:00,156.2,156.2,155.99,156.18,2942.0,156.2,156.2,155.99,156.18,2942.0
2017-10-04 12:50:00,156.19,156.4,156.08,156.26,4500.0,156.19,156.4,156.08,156.26,4500.0
2017-10-04 13:00:00,156.28,156.33,156.18,156.25,1100.0,156.28,156.33,156.18,156.25,1100.0
2017-10-04 13:10:00,156.26,156.3,156.13,156.15,4221.0,156.26,156.3,156.13,156.15,4221.0
2017-10-04 13:20:00,156.2,156.36,156.15,156.33,2350.0,156.2,156.36,156.15,156.33,2350.0
2017-10-04 13:30:00,156.45,156.48,156.22,156.22,3749.0,156.45,156.48,156.22,156.22,3749.0
2017-10-04 13:40:00,156.22,156.32,156.21,156.31,4200.0,156.22,156.32,156.21,156.31,4200.0
2017-10-04 13:50:00,156.31,156.56,156.31,156.53,4213.0,156.31,156.56,156.31,156.53,4213.0
2017-10-04 14:00:00,156.56,156.66,156.45,156.48,3800.0,156.56,156.66,156.45,156.48,3800.0
2017-10-04 14:10:00,156.48,156.59,156.42,156.47,14840.0,156.48,156.59,156.42,156.47,14840.0
2017-10-04 14:20:00,156.5,156.6,156.49,156.5,4704.0,156.5,156.6,156.49,156.5,4704.0
2017-10-04 14:30:00,156.53,156.55,156.36,156.36,4100.0,156.53,156.55,156.36,156.36,4100.0
2017-10-04 14:40:00,156.29,156.48,156.29,156.48,2875.0,156.29,156.48,156.29,156.48,2875.0
2017-10-04 14:50:00,156.44,156.66,156.44,156.66,3340.0,156.44,156.66,156.44,156.66,3340.0
2017-10-04 15:00:00,156.63,156.88,156.57,156.87,6500.0,156.63,156.88,156.57,156.87,6500.0
2017-10-04 15:10:00,156.88,157.1,156.84,156.99,5400.0,156.88,157.1,156.84,156.99,5400.0
2017-10-04 15:20:00,156.99,157.21,156.99,157.21,7400.0,156.99,157.21,156.99,157.21,7400.0
2017-10-04 15:30:00,157.2,157.44,157.18,157.42,6982.0,157.2,157.44,157.18,157.42,6982.0
2017-10-04 15:40:00,157.42,157.52,157.19,157.19,14768.0,157.42,157.52,157.19,157.19,14768.0
2017-10-04 15:50:00,157.23,157.45,157.23,157.4,30411.0,157.23,157.45,157.23,157.4,30411.0
2017-10-05 09:30:00,157.81,157.97,157.31,157.69,4990.0,157.81,157.97,157.31,157.69,4990.0
2017-10-05 09:40:00,157.33,157.6,157.28,157.29,2674.0,157.33,157.6,157.28,157.29,2674.0
2017-10-05 09:50:00,157.19,157.41,157.02,157.41,6681.0,157.19,157.41,157.02,157.41,6681.0
2017-10-05 10:00:00,157.12,157.86,157.12,157.86,2582.0,157.12,157.86,157.12,157.86,2582.0
2017-10-05 10:10:00,157.75,158.19,157.75,158.06,6898.0,157.75,158.19,157.75,158.06,6898.0
2017-10-05 10:20:00,158.07,158.18,157.94,158.12,5861.0,158.07,158.18,157.94,158.12,5861.0
2017-10-05 10:30:00,158.03,158.18,157.93,158.02,5980.0,158.03,158.18,157.93,158.02,5980.0
2017-10-05 10:40:00,158.0,158.28,157.9,157.91,5761.0,158.0,158.28,157.9,157.91,5761.0
2017-10-05 10:50:00,157.91,157.91,157.07,157.07,3989.0,157.91,157.91,157.07,157.07,3989.0
2017-10-05 11:00:00,156.97,157.08,156.68,156.79,6287.0,156.97,157.08,156.68,156.79,6287.0
2017-10-05 11:10:00,156.82,157.07,156.82,157.02,1300.0,156.82,157.07,156.82,157.02,1300.0
2017-10-05 11:20:00,157.01,157.1,156.87,157.09,4947.0,157.01,157.1,156.87,157.09,4947.0
2017-10-05 11:30:00,157.04,157.16,156.9,156.9,2700.0,157.04,157.16,156.9,156.9,2700.0
2017-10-05 11:40:00,157.07,157.07,156.82,156.87,2700.0,157.07,157.07,156.82,156.87,2700.0
2017-10-05 11:50:00,156.96,156.99,156.82,156.99,2400.0,156.96,156.99,156.82,156.99,2400.0
2017-10-05 12:00:00,156.99,157.06,156.91,156.91,2834.0,156.99,157.06,156.91,156.91,2834.0
2017-10-05 12:10:00,156.92,157.06,156.88,157.01,1000.0,156.92,157.06,156.88,157.01,1000.0
2017-10-05 12:20:00,157.19,157.23,157.06,157.06,2940.0,157.19,157.23,157.06,157.06,2940.0
2017-10-05 12:30:00,157.05,157.06,156.88,156.92,3775.0,157.05,157.06,156.88,156.92,3775.0
2017-10-05 12:40:00,157.01,157.08,156.94,156.94,1470.0,157.01,157.08,156.94,156.94,1470.0
2017-10-05 12:50:00,157.09,157.2,157.0,157.09,2875.0,157.09,157.2,157.0,157.09,2875.0
2017-10-05 13:00:00,157.11,157.13,156.98,157.13,4739.0,157.11,157.13,156.98,157.13,4739.0
2017-10-05 13:10:00,157.15,157.15,157.04,157.14,1100.0,157.15,157.15,157.04,157.14,1100.0
2017-10-05 13:20:00,157.2,157.4,157.19,157.31,3410.0,157.2,157.4,157.19,157.31,3410.0
2017-10-05 13:30:00,157.23,157.34,157.19,157.2,1100.0,157.23,157.34,157.19,157.2,1100.0
2017-10-05 13:40:00,157.22,157.22,157.05,157.13,3471.0,157.22,157.22,157.05,157.13,3471.0
2017-10-05 13:50:00,157.17,157.34,157.08,157.18,2900.0,157.17,157.34,157.08,157.18,2900.0
2017-10-05 14:00:00,157.34,157.44,157.16,157.44,15939.0,157.34,157.44,157.16,157.44,15939.0
2017-10-05 14:10:00,157.62,157.69,157.54,157.67,1309.0,157.62,157.69,157.54,157.67,1309.0
2017-10-05 14:20:00,157.67,157.83,157.6,157.6,4146.0,157.67,157.83,157.6,157.6,4146.0
2017-10-05 14:30:00,157.66,157.8,157.66,157.78,1000.0,157.66,157.8,157.66,157.78,1000.0
2017-10-05 14:40:00,157.71,157.79,157.64,157.71,3547.0,157.71,157.79,157.64,157.71,3547.0
2017-10-05 14:50:00,157.77,158.08,157.76,157.95,4172.0,157.77,158.08,157.76,157.95,4172.0
2017-10-05 15:00:00,158.0,158.46,157.92,158.42,9475.0,158.0,158.46,157.92,158.42,9475.0
2017-10-05 15:10:00,158.4,158.51,158.23,158.46,4751.0,158.4,158.51,158.23,158.46,4751.0
2017-10-05 15:20:00,158.42,158.55,158.34,158.38,6973.0,158.42,158.55,158.34,158.38,6973.0
2017-10-05 15:30:00,158.33,158.42,158.13,158.27,8322.0,158.33,158.42,158.13,158.27,8322.0
2017-10-05 15:40:00,158.28,158.31,158.21,158.28,7513.0,158.28,158.31,158.21,158.28,7513.0
2017-10-05 15:50:00,158.3,158.39,158.02,158.13,32556.0,158.3,158.39,158.02,158.13,32556.0
2017-10-06 09:30:00,158.16,158.38,157.4,157.98,10563.0,158.16,158.38,157.4,157.98,10563.0
2017-10-06 09:40:00,158.26,158.5,157.83,158.21,8400.0,158.26,158.5,157.83,158.21,8400.0
2017-10-06 09:50:00,158.19,158.94,158.04,158.93,6145.0,158.19,158.94,158.04,158.93,6145.0
2017-10-06 10:00:00,159.03,159.69,158.98,159.68,6500.0,159.03,159.69,158.98,159.68,6500.0
2017-10-06 10:10:00,159.66,159.73,158.46,158.77,5596.0,159.66,159.73,158.46,158.77,5596.0
2017-10-06 10:20:00,159.02,159.58,159.02,159.58,2450.0,159.02,159.58,159.02,159.58,2450.0
2017-10-06 10:30:00,159.68,159.84,158.65,159.13,11422.0,159.68,159.84,158.65,159.13,11422.0
2017-10-06 10:40:00,158.94,159.18,158.94,159.17,1920.0,158.94,159.18,158.94,159.17,1920.0
2017-10-06 10:50:00,159.23,159.23,158.61,158.91,4416.0,159.23,159.23,158.61,158.91,4416.0
2017-10-06 11:00:00,158.93,159.2,158.9,158.98,3498.0,158.93,159.2,158.9,158.98,3498.0
2017-10-06 11:10:00,159.01,159.24,158.98,159.15,3091.0,159.01,159.24,158.98,159.15,3091.0
2017-10-06 11:20:00,159.2,159.46,158.94,159.46,3200.0,159.2,159.46,158.94,159.46,3200.0
2017-10-06 11:30:00,159.44,159.46,158.76,158.76,13615.0,159.44,159.46,158.76,158.76,13615.0
2017-10-06 11:40:00,158.79,158.8,158.79,158.8,200.0,158.79,158.8,158.79,158.8,200.0
2017-10-06 11:50:00,158.65,158.91,158.47,158.91,4914.0,158.65,158.91,158.47,158.91,4914.0
2017-10-06 12:00:00,158.81,158.95,158.77,158.89,1800.0,158.81,158.95,158.77,158.89,1800.0
2017-10-06 12:10:00,158.84,158.9,158.83,158.9,1200.0,158.84,158.9,158.83,158.9,1200.0
2017-10-06 12:20:00,158.93,158.97,158.92,158.97,610.0,158.93,158.97,158.92,158.97,610.0
2017-10-06 12:30:00,158.97,159.0,158.82,158.82,2100.0,158.97,159.0,158.82,158.82,2100.0
2017-10-06 12:40:00,158.86,158.86,158.61,158.82,3236.0,158.86,158.86,158.61,158.82,3236.0
2017-10-06 12:50:00,158.87,158.87,158.73,158.74,1600.0,158.87,158.87,158.73,158.74,1600.0
2017-10-06 13:00:00,158.74,158.76,158.57,158.71,7481.0,158.74,158.76,158.57,158.71,7481.0
2017-10-06 13:10:00,158.7,158.77,158.66,158.75,1200.0,158.7,158.77,158.66,158.75,1200.0
2017-10-06 13:20:00,158.75,158.81,158.64,158.77,1600.0,158.75,158.81,158.64,158.77,1600.0
2017-10-06 13:30:00,158.8,158.8,158.61,158.75,1833.0,158.8,158.8,158.61,158.75,1833.0
2017-10-06 13:40:00,158.78,158.92,158.78,158.83,2321.0,158.78,158.92,158.78,158.83,2321.0
2017-10-06 13:50:00,158.93,159.07,158.87,159.07,1236.0,158.93,159.07,158.87,159.07,1236.0
2017-10-06 14:00:00,158.99,159.07,158.81,158.86,3173.0,158.99,159.07,158.81,158.86,3173.0
2017-10-06 14:10:00,158.85,158.93,158.57,158.77,3266.0,158.85,158.93,158.57,158.77,3266.0
2017-10-06 14:20:00,158.77,158.81,158.44,158.69,15929.0,158.77,158.81,158.44,158.69,15929.0
2017-10-06 14:30:00,158.8,158.8,158.54,158.61,3363.0,158.8,158.8,158.54,158.61,3363.0
2017-10-06 14:40:00,158.66,158.84,158.58,158.84,4850.0,158.66,158.84,158.58,158.84,4850.0
2017-10-06 14:50:00,158.79,158.91,158.7,158.9,4100.0,158.79,158.91,158.7,158.9,4100.0
2017-10-06 15:00:00,158.78,158.87,158.66,158.8,3184.0,158.78,158.87,158.66,158.8,3184.0
2017-10-06 15:10:00,158.76,158.86,158.6,158.75,8638.0,158.76,158.86,158.6,158.75,8638.0
2017-10-06 15:20:00,158.91,159.18,158.8,159.18,7008.0,158.91,159.18,158.8,159.18,7008.0
2017-10-06 15:30:00,159.19,159.24,158.86,159.17,9748.0,159.19,159.24,158.86,159.17,9748.0
2017-10-06 15:40:00,159.18,159.36,159.1,159.18,12371.0,159.18,159.36,159.1,159.18,12371.0
2017-10-06 15:50:00,159.15,159.21,158.87,158.97,32521.0,159.15,159.21,158.87,158.97,32521.0
2017-10-09 09:30:00,158.8,158.8,158.21,158.21,4945.0,158.8,158.8,158.21,158.21,4945.0
2017-10-09 09:40:00,158.23,158.64,158.11,158.64,8420.0,158.23,158.64,158.11,158.64,8420.0
2017-10-09 09:50:00,158.54,158.7,158.22,158.7,3378.0,158.54,158.7,158.22,158.7,3378.0
2017-10-09 10:00:00,158.4,158.73,158.4,158.64,3837.0,158.4,158.73,158.4,158.64,3837.0
2017-10-09 10:10:00,158.49,158.65,158.18,158.38,3500.0,158.49,158.65,158.18,158.38,3500.0
2017-10-09 10:20:00,158.53,158.8,158.39,158.8,2900.0,158.53,158.8,158.39,158.8,2900.0
2017-10-09 10:30:00,158.85,158.98,158.69,158.94,5834.0,158.85,158.98,158.69,158.94,5834.0
2017-10-09 10:40:00,158.92,158.98,158.88,158.96,2000.0,158.92,158.98,158.88,158.96,2000.0
2017-10-09 10:50:00,158.89,158.9,158.76,158.76,1300.0,158.89,158.9,158.76,158.76,1300.0
2017-10-09 11:00:00,158.79,158.84,158.73,158.8,2200.0,158.79,158.84,158.73,158.8,2200.0
2017-10-09 11:10:00,158.72,158.83,158.7,158.78,1000.0,158.72,158.83,158.7,158.78,1000.0
2017-10-09 11:20:00,158.81,158.88,158.74,158.83,1300.0,158.81,158.88,158.74,158.83,1300.0
2017-10-09 11:30:00,158.8,158.98,158.8,158.97,1765.0,158.8,158.98,158.8,158.97,1765.0
2017-10-09 11:40:00,159.03,159.25,158.98,159.25,1181.0,159.03,159.25,158.98,159.25,1181.0
2017-10-09 11:50:00,159.3,159.48,159.21,159.48,1599.0,159.3,159.48,159.21,159.48,1599.0
2017-10-09 12:00:00,159.42,159.69,159.41,159.69,2000.0,159.42,159.69,159.41,159.69,2000.0
2017-10-09 12:10:00,159.7,159.7,159.28,159.29,5705.0,159.7,159.7,159.28,159.29,5705.0
2017-10-09 12:20:00,159.18,159.3,159.08,159.08,3597.0,159.18,159.3,159.08,159.08,3597.0
2017-10-09 12:30:00,158.85,159.16,158.78,158.78,5322.0,158.85,159.16,158.78,158.78,5322.0
2017-10-09 12:40:00,158.69,158.75,158.58,158.62,1459.0,158.69,158.75,158.58,158.62,1459.0
2017-10-09 12:50:00,158.57,158.66,158.54,158.61,2700.0,158.57,158.66,158.54,158.61,2700.0
2017-10-09 13:00:00,158.49,158.65,158.3,158.3,3174.0,158.49,158.65,158.3,158.3,3174.0
2017-10-09 13:10:00,158.39,158.51,158.35,158.5,2482.0,158.39,158.51,158.35,158.5,2482.0
2017-10-09 13:20:00,158.51,158.92,158.46,158.92,3195.0,158.51,158.92,158.46,158.92,3195.0
2017-10-09 13:30:00,158.84,159.0,158.84,158.96,3707.0,158.84,159.0,158.84,158.96,3707.0
2017-10-09 13:40:00,158.92,158.98,158.76,158.91,3547.0,158.92,158.98,158.76,158.91,3547.0
2017-10-09 13:50:00,158.74,158.81,158.64,158.78,2100.0,158.74,158.81,158.64,158.78,2100.0
2017-10-09 14:00:00,158.75,158.9,158.71,158.78,3500.0,158.75,158.9,158.71,158.78,3500.0
2017-10-09 14:10:00,158.87,158.91,158.65,158.72,4233.0,158.87,158.91,158.65,158.72,4233.0
2017-10-09 14:20:00,158.79,158.96,158.79,158.88,2605.0,158.79,158.96,158.79,158.88,2605.0
2017-10-09 14:30:00,158.92,159.1,158.87,158.9,4606.0,158.92,159.1,158.87,158.9,4606.0
2017-10-09 14:40:00,158.98,159.05,158.83,158.83,3615.0,158.98,159.05,158.83,158.83,3615.0
2017-10-09 14:50:00,158.84,158.85,158.64,158.65,3028.0,158.84,158.85,158.64,158.65,3028.0
2017-10-09 15:00:00,158.61,158.77,158.53,158.63,4300.0,158.61,158.77,158.53,158.63,4300.0
2017-10-09 15:10:00,158.55,158.58,158.32,158.58,6277.0,158.55,158.58,158.32,158.58,6277.0
2017-10-09 15:20:00,158.56,158.63,158.49,158.49,6241.0,158.56,158.63,158.49,158.49,6241.0
2017-10-09 15:30:00,158.51,158.51,158.3,158.49,14650.0,158.51,158.51,158.3,158.49,14650.0
2017-10-09 15:40:00,158.48,158.48,158.1,158.21,14215.0,158.48,158.48,158.1,158.21,14215.0
2017-10-09 15:50:00,158.13,158.4,158.07,158.3,29413.0,158.13,158.4,158.07,158.3,29413.0
2017-10-10 09:30:00,159.19,159.19,157.79,157.79,5618.0,159.19,159.19,157.79,157.79,5618.0
2017-10-10 09:40:00,157.82,158.07,157.81,157.81,1300.0,157.82,158.07,157.81,157.81,1300.0
2017-10-10 09:50:00,157.7,158.01,157.09,157.46,5897.0,157.7,158.01,157.09,157.46,5897.0
2017-10-10 10:00:00,157.8,158.3,157.69,158.3,3827.0,157.8,158.3,157.69,158.3,3827.0
2017-10-10 10:10:00,158.45,158.47,158.0,158.02,11200.0,158.45,158.47,158.0,158.02,11200.0
2017-10-10 10:20:00,158.15,158.17,157.77,158.17,5840.0,158.15,158.17,157.77,158.17,5840.0
2017-10-10 10:30:00,158.13,158.2,157.87,158.12,4600.0,158.13,158.2,157.87,158.12,4600.0
2017-10-10 10:40:00,158.0,158.25,158.0,158.25,600.0,158.0,158.25,158.0,158.25,600.0
2017-10-10 10:50:00,158.24,158.41,158.13,158.15,3449.0,158.24,158.41,158.13,158.15,3449.0
2017-10-10 11:00:00,158.14,158.19,158.01,158.19,1000.0,158.14,158.19,158.01,158.19,1000.0
2017-10-10 11:10:00,158.25,158.25,158.17,158.25,534.0,158.25,158.25,158.17,158.25,534.0
2017-10-10 11:20:00,158.33,158.33,157.78,158.02,3403.0,158.33,158.33,157.78,158.02,3403.0
2017-10-10 11:30:00,158.08,158.3,157.96,158.21,2700.0,158.08,158.3,157.96,158.21,2700.0
2017-10-10 11:40:00,158.26,158.34,158.03,158.19,2620.0,158.26,158.34,158.03,158.19,2620.0
2017-10-10 11:50:00,158.18,158.18,157.91,157.91,2700.0,158.18,158.18,157.91,157.91,2700.0
2017-10-10 12:00:00,157.99,158.11,157.76,157.88,3098.0,157.99,158.11,157.76,157.88,3098.0
2017-10-10 12:10:00,157.93,158.03,157.83,157.91,1494.0,157.93,158.03,157.83,157.91,1494.0
2017-10-10 12:20:00,157.84,157.84,157.64,157.72,1263.0,157.84,157.84,157.64,157.72,1263.0
2017-10-10 12:30:00,157.85,157.96,157.74,157.84,1619.0,157.85,157.96,157.74,157.84,1619.0
2017-10-10 12:40:00,157.84,158.09,157.83,158.09,954.0,157.84,158.09,157.83,158.09,954.0
2017-10-10 12:50:00,158.14,158.22,158.0,158.04,2300.0,158.14,158.22,158.0,158.04,2300.0
2017-10-10 13:00:00,157.98,158.05,157.93,158.01,1800.0,157.98,158.05,157.93,158.01,1800.0
2017-10-10 13:10:00,158.03,158.06,157.95,158.06,1600.0,158.03,158.06,157.95,158.06,1600.0
2017-10-10 13:20:00,157.94,157.94,157.71,157.85,2400.0,157.94,157.94,157.71,157.85,2400.0
2017-10-10 13:30:00,157.9,157.9,157.41,157.42,5418.0,157.9,157.9,157.41,157.42,5418.0
2017-10-10 13:40:00,157.55,157.71,157.33,157.37,8683.0,157.55,157.71,157.33,157.37,8683.0
2017-10-10 13:50:00,157.33,157.35,157.24,157.33,1300.0,157.33,157.35,157.24,157.33,1300.0
2017-10-10 14:00:00,157.39,157.6,157.39,157.49,3000.0,157.39,157.6,157.39,157.49,3000.0
2017-10-10 14:10:00,157.52,157.58,157.43,157.5,3786.0,157.52,157.58,157.43,157.5,3786.0
2017-10-10 14:20:00,157.46,157.46,157.23,157.43,6533.0,157.46,157.46,157.23,157.43,6533.0
2017-10-10 14:30:00,157.49,157.49,157.44,157.45,200.0,157.49,157.49,157.44,157.45,200.0
2017-10-10 14:40:00,157.48,157.5,157.41,157.43,3025.0,157.48,157.5,157.41,157.43,3025.0
2017-10-10 14:50:00,157.42,157.5,157.37,157.37,2332.0,157.42,157.5,157.37,157.37,2332.0
2017-10-10 15:00:00,157.42,157.59,156.9,157.47,12625.0,157.42,157.59,156.9,157.47,12625.0
2017-10-10 15:10:00,157.43,157.46,157.42,157.46,720.0,157.43,157.46,157.42,157.46,720.0
2017-10-10 15:20:00,157.45,157.45,157.37,157.4,4197.0,157.45,157.45,157.37,157.4,4197.0
2017-10-10 15:30:00,157.35,157.4,157.28,157.31,6145.0,157.35,157.4,157.28,157.31,6145.0
2017-10-10 15:40:00,157.27,157.28,157.19,157.26,6916.0,157.27,157.28,157.19,157.26,6916.0
2017-10-10 15:50:00,157.21,157.37,157.14,157.35,19664.0,157.21,157.37,157.14,157.35,19664.0
2017-10-11 09:30:00,156.9,158.16,156.9,157.78,4008.0,156.9,158.16,156.9,157.78,4008.0
2017-10-11 09:40:00,157.5,157.65,157.38,157.56,3196.0,157.5,157.65,157.38,157.56,3196.0
2017-10-11 09:50:00,157.61,157.67,156.95,157.37,2882.0,157.61,157.67,156.95,157.37,2882.0
2017-10-11 10:00:00,157.36,157.56,157.27,157.56,800.0,157.36,157.56,157.27,157.56,800.0
2017-10-11 10:10:00,157.68,157.68,157.54,157.6,1200.0,157.68,157.68,157.54,157.6,1200.0
2017-10-11 10:20:00,157.69,157.86,157.65,157.79,2625.0,157.69,157.86,157.65,157.79,2625.0
2017-10-11 10:30:00,157.8,157.88,157.74,157.75,1300.0,157.8,157.88,157.74,157.75,1300.0
2017-10-11 10:40:00,157.66,157.66,157.6,157.65,1374.0,157.66,157.66,157.6,157.65,1374.0
2017-10-11 10:50:00,157.68,157.68,156.83,157.06,4263.0,157.68,157.68,156.83,157.06,4263.0
2017-10-11 11:00:00,157.06,157.38,156.9,157.22,6200.0,157.06,157.38,156.9,157.22,6200.0
2017-10-11 11:10:00,157.17,157.26,157.08,157.08,1900.0,157.17,157.26,157.08,157.08,1900.0
2017-10-11 11:20:00,157.33,157.4,157.32,157.4,300.0,157.33,157.4,157.32,157.4,300.0
2017-10-11 11:30:00,157.43,157.6,157.42,157.6,300.0,157.43,157.6,157.42,157.6,300.0
2017-10-11 11:40:00,157.55,157.55,157.2,157.33,1987.0,157.55,157.55,157.2,157.33,1987.0
2017-10-11 11:50:00,157.21,157.47,157.21,157.43,3215.0,157.21,157.47,157.21,157.43,3215.0
2017-10-11 12:00:00,157.33,157.79,157.33,157.61,3100.0,157.33,157.79,157.33,157.61,3100.0
2017-10-11 12:10:00,157.68,157.68,157.37,157.53,1379.0,157.68,157.68,157.37,157.53,1379.0
2017-10-11 12:20:00,157.45,157.69,157.41,157.69,18799.0,157.45,157.69,157.41,157.69,18799.0
2017-10-11 12:30:00,157.65,157.65,157.38,157.47,4170.0,157.65,157.65,157.38,157.47,4170.0
2017-10-11 12:40:00,157.36,157.43,157.3,157.38,500.0,157.36,157.43,157.3,157.38,500.0
2017-10-11 12:50:00,157.41,157.51,157.28,157.32,4033.0,157.41,157.51,157.28,157.32,4033.0
2017-10-11 13:00:00,157.29,157.39,157.18,157.25,11469.0,157.29,157.39,157.18,157.25,11469.0
2017-10-11 13:10:00,157.3,157.55,157.26,157.43,12449.0,157.3,157.55,157.26,157.43,12449.0
2017-10-11 13:20:00,157.44,157.56,157.34,157.55,5777.0,157.44,157.56,157.34,157.55,5777.0
2017-10-11 13:30:00,157.54,157.74,157.44,157.74,4553.0,157.54,157.74,157.44,157.74,4553.0
2017-10-11 13:40:00,157.64,157.89,157.56,157.8,13532.0,157.64,157.89,157.56,157.8,13532.0
2017-10-11 13:50:00,157.85,158.0,157.81,158.0,2472.0,157.85,158.0,157.81,158.0,2472.0
2017-10-11 14:00:00,157.93,158.05,157.93,157.94,1100.0,157.93,158.05,157.93,157.94,1100.0
2017-10-11 14:10:00,157.91,158.18,157.91,158.16,3435.0,157.91,158.18,157.91,158.16,3435.0
2017-10-11 14:20:00,158.09,158.09,157.9,157.9,4057.0,158.09,158.09,157.9,157.9,4057.0
2017-10-11 14:30:00,157.88,157.88,157.87,157.87,300.0,157.88,157.88,157.87,157.87,300.0
2017-10-11 14:40:00,157.88,158.12,157.81,158.0,8576.0,157.88,158.12,157.81,158.0,8576.0
2017-10-11 14:50:00,158.03,158.07,157.89,157.9,1900.0,158.03,158.07,157.89,157.9,1900.0
2017-10-11 15:00:00,157.85,158.06,157.85,157.97,1700.0,157.85,158.06,157.85,157.97,1700.0
2017-10-11 15:10:00,157.96,158.04,157.92,158.04,2200.0,157.96,158.04,157.92,158.04,2200.0
2017-10-11 15:20:00,158.04,158.06,157.96,157.97,2442.0,158.04,158.06,157.96,157.97,2442.0
2017-10-11 15:30:00,157.93,158.2,157.92,158.2,4241.0,157.93,158.2,157.92,158.2,4241.0
2017-10-11 15:40:00,158.2,158.25,158.1,158.13,7106.0,158.2,158.25,158.1,158.13,7106.0
2017-10-11 15:50:00,158.16,158.18,158.06,158.08,10211.0,158.16,158.18,158.06,158.08,10211.0
2017-10-12 09:30:00,157.53,158.68,157.53,158.6,7120.0,157.53,158.68,157.53,158.6,7120.0
2017-10-12 09:40:00,158.67,159.38,158.62,159.34,9592.0,158.67,159.38,158.62,159.34,9592.0
2017-10-12 09:50:00,159.34,160.39,159.34,160.17,14971.0,159.34,160.39,159.34,160.17,14971.0
2017-10-12 10:00:00,160.31,161.37,160.25,160.77,19146.0,160.31,161.37,160.25,160.77,19146.0
2017-10-12 10:10:00,160.79,161.03,160.76,160.94,3375.0,160.79,161.03,160.76,160.94,3375.0
2017-10-12 10:20:00,160.92,161.27,160.89,161.25,8378.0,160.92,161.27,160.89,161.25,8378.0
2017-10-12 10:30:00,161.13,161.28,161.01,161.09,3100.0,161.13,161.28,161.01,161.09,3100.0
2017-10-12 10:40:00,161.18,161.18,160.65,160.81,7861.0,161.18,161.18,160.65,160.81,7861.0
2017-10-12 10:50:00,160.74,161.0,160.74,160.91,6112.0,160.74,161.0,160.74,160.91,6112.0
2017-10-12 11:00:00,160.86,160.99,160.8,160.99,4336.0,160.86,160.99,160.8,160.99,4336.0
2017-10-12 11:10:00,160.93,161.24,160.93,161.24,3396.0,160.93,161.24,160.93,161.24,3396.0
2017-10-12 11:20:00,161.16,161.9,161.12,161.9,10595.0,161.16,161.9,161.12,161.9,10595.0
2017-10-12 11:30:00,161.98,162.45,161.82,162.03,10576.0,161.98,162.45,161.82,162.03,10576.0
2017-10-12 11:40:00,162.03,162.14,161.52,161.98,6682.0,162.03,162.14,161.52,161.98,6682.0
2017-10-12 11:50:00,162.02,162.07,161.7,162.06,6322.0,162.02,162.07,161.7,162.06,6322.0
2017-10-12 12:00:00,162.09,162.38,162.09,162.3,5335.0,162.09,162.38,162.09,162.3,5335.0
2017-10-12 12:10:00,162.31,162.5,162.3,162.48,5048.0,162.31,162.5,162.3,162.48,5048.0
2017-10-12 12:20:00,162.42,162.44,162.1,162.29,3123.0,162.42,162.44,162.1,162.29,3123.0
2017-10-12 12:30:00,162.27,162.37,162.19,162.21,5549.0,162.27,162.37,162.19,162.21,5549.0
2017-10-12 12:40:00,162.27,162.27,162.01,162.11,3680.0,162.27,162.27,162.01,162.11,3680.0
2017-10-12 12:50:00,162.08,162.84,162.04,162.81,8354.0,162.08,162.84,162.04,162.81,8354.0
2017-10-12 13:00:00,162.68,162.79,162.66,162.75,3685.0,162.68,162.79,162.66,162.75,3685.0
2017-10-12 13:10:00,162.82,162.83,162.49,162.76,5000.0,162.82,162.83,162.49,162.76,5000.0
2017-10-12 13:20:00,162.76,163.08,162.75,163.06,8195.0,162.76,163.08,162.75,163.06,8195.0
2017-10-12 13:30:00,162.98,163.07,162.9,162.91,3000.0,162.98,163.07,162.9,162.91,3000.0
2017-10-12 13:40:00,162.96,163.09,162.22,162.24,16386.0,162.96,163.09,162.22,162.24,16386.0
2017-10-12 13:50:00,162.35,162.35,162.09,162.35,4113.0,162.35,162.35,162.09,162.35,4113.0
2017-10-12 14:00:00,162.35,162.36,162.18,162.18,9400.0,162.35,162.36,162.18,162.18,9400.0
2017-10-12 14:10:00,162.02,162.38,162.01,162.27,7966.0,162.02,162.38,162.01,162.27,7966.0
2017-10-12 14:20:00,162.33,162.39,162.17,162.24,5875.0,162.33,162.39,162.17,162.24,5875.0
2017-10-12 14:30:00,162.24,162.35,162.22,162.23,3166.0,162.24,162.35,162.22,162.23,3166.0
2017-10-12 14:40:00,162.29,162.29,161.68,161.74,7871.0,162.29,162.29,161.68,161.74,7871.0
2017-10-12 14:50:00,161.75,161.86,161.28,161.31,13905.0,161.75,161.86,161.28,161.31,13905.0
2017-10-12 15:00:00,161.22,161.55,160.99,161.55,10206.0,161.22,161.55,160.99,161.55,10206.0
2017-10-12 15:10:00,161.57,161.68,161.54,161.68,5868.0,161.57,161.68,161.54,161.68,5868.0
2017-10-12 15:20:00,161.67,161.93,161.66,161.8,6700.0,161.67,161.93,161.66,161.8,6700.0
2017-10-12 15:30:00,161.84,161.9,161.58,161.68,7654.0,161.84,161.9,161.58,161.68,7654.0
2017-10-12 15:40:00,161.62,161.76,161.6,161.61,8867.0,161.62,161.76,161.6,161.61,8867.0
2017-10-12 15:50:00,161.6,161.78,161.53,161.77,35510.0,161.6,161.78,161.53,161.77,35510.0
2017-10-13 09:30:00,161.26,162.64,159.67,160.74,6378.0,161.26,162.64,159.67,160.74,6378.0
2017-10-13 09:40:00,160.71,161.16,160.3,161.16,9183.0,160.71,161.16,160.3,161.16,9183.0
2017-10-13 09:50:00,161.05,161.71,160.94,161.5,5450.0,161.05,161.71,160.94,161.5,5450.0
2017-10-13 10:00:00,161.08,161.25,160.56,160.62,8352.0,161.08,161.25,160.56,160.62,8352.0
2017-10-13 10:10:00,160.79,161.29,160.72,160.88,9117.0,160.79,161.29,160.72,160.88,9117.0
2017-10-13 10:20:00,160.94,161.05,160.58,160.77,7429.0,160.94,161.05,160.58,160.77,7429.0
2017-10-13 10:30:00,160.65,160.71,160.4,160.61,8575.0,160.65,160.71,160.4,160.61,8575.0
2017-10-13 10:40:00,160.7,160.7,160.37,160.44,7600.0,160.7,160.7,160.37,160.44,7600.0
2017-10-13 10:50:00,160.45,160.5,160.14,160.19,8853.0,160.45,160.5,160.14,160.19,8853.0
2017-10-13 11:00:00,160.11,160.11,159.56,159.56,5405.0,160.11,160.11,159.56,159.56,5405.0
2017-10-13 11:10:00,159.61,159.84,159.38,159.79,6550.0,159.61,159.84,159.38,159.79,6550.0
2017-10-13 11:20:00,159.74,160.2,159.63,160.2,9221.0,159.74,160.2,159.63,160.2,9221.0
2017-10-13 11:30:00,160.18,160.18,159.8,159.8,4887.0,160.18,160.18,159.8,159.8,4887.0
2017-10-13 11:40:00,159.79,159.79,159.56,159.56,4200.0,159.79,159.79,159.56,159.56,4200.0
2017-10-13 11:50:00,159.52,159.94,159.46,159.94,5510.0,159.52,159.94,159.46,159.94,5510.0
2017-10-13 12:00:00,159.89,159.89,159.56,159.56,2007.0,159.89,159.89,159.56,159.56,2007.0
2017-10-13 12:10:00,159.55,159.6,159.4,159.4,2400.0,159.55,159.6,159.4,159.4,2400.0
2017-10-13 12:20:00,159.43,159.62,159.27,159.62,7074.0,159.43,159.62,159.27,159.62,7074.0
2017-10-13 12:30:00,159.6,159.62,159.41,159.46,4200.0,159.6,159.62,159.41,159.46,4200.0
2017-10-13 12:40:00,159.46,159.64,159.46,159.59,3000.0,159.46,159.64,159.46,159.59,3000.0
2017-10-13 12:50:00,159.61,159.91,159.61,159.84,4091.0,159.61,159.91,159.61,159.84,4091.0
2017-10-13 13:00:00,159.84,159.91,159.71,159.75,5423.0,159.84,159.91,159.71,159.75,5423.0
2017-10-13 13:10:00,159.74,159.8,159.56,159.59,4650.0,159.74,159.8,159.56,159.59,4650.0
2017-10-13 13:20:00,159.56,159.69,159.47,159.69,4208.0,159.56,159.69,159.47,159.69,4208.0
2017-10-13 13:30:00,159.68,159.8,159.58,159.66,5555.0,159.68,159.8,159.58,159.66,5555.0
2017-10-13 13:40:00,159.67,159.75,159.63,159.73,4378.0,159.67,159.75,159.63,159.73,4378.0
2017-10-13 13:50:00,159.73,159.84,159.63,159.68,5028.0,159.73,159.84,159.63,159.68,5028.0
2017-10-13 14:00:00,159.72,159.88,159.72,159.82,4500.0,159.72,159.88,159.72,159.82,4500.0
2017-10-13 14:10:00,159.84,159.88,159.75,159.86,4048.0,159.84,159.88,159.75,159.86,4048.0
2017-10-13 14:20:00,159.83,159.83,159.68,159.69,2571.0,159.83,159.83,159.68,159.69,2571.0
2017-10-13 14:30:00,159.71,159.71,159.39,159.46,1494.0,159.71,159.71,159.39,159.46,1494.0
2017-10-13 14:40:00,159.39,159.63,159.36,159.52,6944.0,159.39,159.63,159.36,159.52,6944.0
2017-10-13 14:50:00,159.52,159.56,159.4,159.51,4340.0,159.52,159.56,159.4,159.51,4340.0
2017-10-13 15:00:00,159.55,159.6,159.47,159.6,4745.0,159.55,159.6,159.47,159.6,4745.0
2017-10-13 15:10:00,159.59,159.68,159.55,159.66,4199.0,159.59,159.68,159.55,159.66,4199.0
2017-10-13 15:20:00,159.67,159.75,159.56,159.66,6400.0,159.67,159.75,159.56,159.66,6400.0
2017-10-13 15:30:00,159.67,159.67,159.54,159.6,3749.0,159.67,159.67,159.54,159.6,3749.0
2017-10-13 15:40:00,159.54,159.54,159.19,159.42,12933.0,159.54,159.54,159.19,159.42,12933.0
2017-10-13 15:50:00,159.37,159.68,159.36,159.64,25807.0,159.37,159.68,159.36,159.64,25807.0
2017-10-16 09:30:00,159.97,160.43,159.64,159.91,4422.0,159.97,160.43,159.64,159.91,4422.0
2017-10-16 09:40:00,159.83,159.83,159.12,159.12,2360.0,159.83,159.83,159.12,159.12,2360.0
2017-10-16 09:50:00,159.18,159.49,158.95,159.49,5000.0,159.18,159.49,158.95,159.49,5000.0
2017-10-16 10:00:00,159.49,159.65,159.21,159.65,800.0,159.49,159.65,159.21,159.65,800.0
2017-10-16 10:10:00,159.76,159.77,159.36,159.47,3600.0,159.76,159.77,159.36,159.47,3600.0
2017-10-16 10:20:00,159.47,159.68,159.44,159.54,2900.0,159.47,159.68,159.44,159.54,2900.0
2017-10-16 10:30:00,159.61,159.74,159.27,159.27,4500.0,159.61,159.74,159.27,159.27,4500.0
2017-10-16 10:40:00,159.33,159.69,159.19,159.69,2180.0,159.33,159.69,159.19,159.69,2180.0
2017-10-16 10:50:00,159.66,159.74,159.62,159.66,1897.0,159.66,159.74,159.62,159.66,1897.0
2017-10-16 11:00:00,159.6,159.7,159.5,159.7,2200.0,159.6,159.7,159.5,159.7,2200.0
2017-10-16 11:10:00,159.76,159.9,159.62,159.9,4138.0,159.76,159.9,159.62,159.9,4138.0
2017-10-16 11:20:00,159.97,160.0,159.97,159.97,818.0,159.97,160.0,159.97,159.97,818.0
2017-10-16 11:30:00,160.04,160.16,160.04,160.14,3700.0,160.04,160.16,160.04,160.14,3700.0
2017-10-16 11:40:00,160.08,160.24,159.77,159.78,3197.0,160.08,160.24,159.77,159.78,3197.0
2017-10-16 11:50:00,159.98,159.99,159.84,159.99,953.0,159.98,159.99,159.84,159.99,953.0
2017-10-16 12:00:00,159.79,159.87,159.72,159.87,2903.0,159.79,159.87,159.72,159.87,2903.0
2017-10-16 12:10:00,160.02,160.02,159.49,159.49,2100.0,160.02,160.02,159.49,159.49,2100.0
2017-10-16 12:20:00,159.48,159.54,159.4,159.48,1200.0,159.48,159.54,159.4,159.48,1200.0
2017-10-16 12:30:00,159.53,159.57,159.47,159.57,1100.0,159.53,159.57,159.47,159.57,1100.0
2017-10-16 12:40:00,159.59,159.6,159.52,159.52,600.0,159.59,159.6,159.52,159.52,600.0
2017-10-16 12:50:00,159.55,159.69,159.5,159.61,2600.0,159.55,159.69,159.5,159.61,2600.0
2017-10-16 13:00:00,159.64,159.64,159.41,159.42,12763.0,159.64,159.64,159.41,159.42,12763.0
2017-10-16 13:10:00,159.42,159.43,159.23,159.43,4804.0,159.42,159.43,159.23,159.43,4804.0
2017-10-16 13:20:00,159.46,159.7,159.46,159.7,1200.0,159.46,159.7,159.46,159.7,1200.0
2017-10-16 13:30:00,159.74,160.0,159.74,159.94,750.0,159.74,160.0,159.74,159.94,750.0
2017-10-16 13:40:00,160.0,160.0,159.66,159.66,6612.0,160.0,160.0,159.66,159.66,6612.0
2017-10-16 13:50:00,159.63,159.67,159.45,159.45,4293.0,159.63,159.67,159.45,159.45,4293.0
2017-10-16 14:00:00,159.46,159.47,159.31,159.33,832.0,159.46,159.47,159.31,159.33,832.0
2017-10-16 14:10:00,159.27,159.37,159.0,159.0,2880.0,159.27,159.37,159.0,159.0,2880.0
2017-10-16 14:20:00,159.0,159.27,158.96,158.98,7424.0,159.0,159.27,158.96,158.98,7424.0
2017-10-16 14:30:00,159.02,159.02,158.76,158.76,4540.0,159.02,159.02,158.76,158.76,4540.0
2017-10-16 14:40:00,158.75,158.84,158.66,158.66,2300.0,158.75,158.84,158.66,158.66,2300.0
2017-10-16 14:50:00,158.66,158.71,158.54,158.61,4242.0,158.66,158.71,158.54,158.61,4242.0
2017-10-16 15:00:00,158.63,158.64,158.43,158.57,8277.0,158.63,158.64,158.43,158.57,8277.0
2017-10-16 15:10:00,158.49,158.57,158.41,158.57,7470.0,158.49,158.57,158.41,158.57,7470.0
2017-10-16 15:20:00,158.58,158.63,158.46,158.54,8364.0,158.58,158.63,158.46,158.54,8364.0
2017-10-16 15:30:00,158.54,158.79,158.54,158.58,10185.0,158.54,158.79,158.54,158.58,10185.0
2017-10-16 15:40:00,158.57,158.61,158.44,158.47,9253.0,158.57,158.61,158.44,158.47,9253.0
2017-10-16 15:50:00,158.5,158.65,158.24,158.55,30407.0,158.5,158.65,158.24,158.55,30407.0
2017-10-17 09:30:00,158.09,158.94,158.09,158.81,6910.0,158.09,158.94,158.09,158.81,6910.0
2017-10-17 09:40:00,159.03,159.14,158.68,159.14,2266.0,159.03,159.14,158.68,159.14,2266.0
2017-10-17 09:50:00,159.36,159.63,159.13,159.15,3075.0,159.36,159.63,159.13,159.15,3075.0
2017-10-17 10:00:00,159.22,159.54,158.9,158.9,3101.0,159.22,159.54,158.9,158.9,3101.0
2017-10-17 10:10:00,159.0,159.0,158.64,158.68,2994.0,159.0,159.0,158.64,158.68,2994.0
2017-10-17 10:20:00,158.7,158.83,158.59,158.78,2349.0,158.7,158.83,158.59,158.78,2349.0
2017-10-17 10:30:00,158.71,159.3,158.71,159.28,1700.0,158.71,159.3,158.71,159.28,1700.0
2017-10-17 10:40:00,159.28,159.28,159.04,159.27,2389.0,159.28,159.28,159.04,159.27,2389.0
2017-10-17 10:50:00,159.27,159.48,159.18,159.23,2400.0,159.27,159.48,159.18,159.23,2400.0
2017-10-17 11:00:00,159.22,159.42,159.14,159.42,2500.0,159.22,159.42,159.14,159.42,2500.0
2017-10-17 11:10:00,159.42,159.44,158.99,159.09,3470.0,159.42,159.44,158.99,159.09,3470.0
2017-10-17 11:20:00,159.01,159.18,159.01,159.18,1600.0,159.01,159.18,159.01,159.18,1600.0
2017-10-17 11:30:00,159.2,159.34,158.97,159.09,2310.0,159.2,159.34,158.97,159.09,2310.0
2017-10-17 11:40:00,159.1,159.17,158.94,158.99,1000.0,159.1,159.17,158.94,158.99,1000.0
2017-10-17 11:50:00,158.94,158.98,158.64,158.98,4275.0,158.94,158.98,158.64,158.98,4275.0
2017-10-17 12:00:00,158.94,159.01,158.87,158.88,1100.0,158.94,159.01,158.87,158.88,1100.0
2017-10-17 12:10:00,158.88,159.13,158.83,159.13,2300.0,158.88,159.13,158.83,159.13,2300.0
2017-10-17 12:20:00,159.16,159.22,158.99,159.16,1800.0,159.16,159.22,158.99,159.16,1800.0
2017-10-17 12:30:00,159.25,159.32,159.06,159.32,1300.0,159.25,159.32,159.06,159.32,1300.0
2017-10-17 12:40:00,159.3,159.43,159.3,159.43,400.0,159.3,159.43,159.3,159.43,400.0
2017-10-17 12:50:00,159.35,159.41,159.19,159.35,1607.0,159.35,159.41,159.19,159.35,1607.0
2017-10-17 13:00:00,159.29,159.43,159.29,159.31,1700.0,159.29,159.43,159.29,159.31,1700.0
2017-10-17 13:10:00,159.25,159.45,159.25,159.45,1400.0,159.25,159.45,159.25,159.45,1400.0
2017-10-17 13:20:00,159.45,159.45,159.31,159.38,900.0,159.45,159.45,159.31,159.38,900.0
2017-10-17 13:30:00,159.38,159.38,159.22,159.33,2400.0,159.38,159.38,159.22,159.33,2400.0
2017-10-17 13:40:00,159.32,159.38,159.11,159.27,7074.0,159.32,159.38,159.11,159.27,7074.0
2017-10-17 13:50:00,159.36,159.36,158.93,159.03,14547.0,159.36,159.36,158.93,159.03,14547.0
2017-10-17 14:00:00,159.03,159.39,159.03,159.3,1900.0,159.03,159.39,159.03,159.3,1900.0
2017-10-17 14:10:00,159.3,159.39,159.28,159.33,1900.0,159.3,159.39,159.28,159.33,1900.0
2017-10-17 14:20:00,159.31,159.36,159.07,159.11,8105.0,159.31,159.36,159.07,159.11,8105.0
2017-10-17 14:30:00,159.23,159.29,159.13,159.22,1600.0,159.23,159.29,159.13,159.22,1600.0
2017-10-17 14:40:00,159.22,159.39,159.18,159.33,2300.0,159.22,159.39,159.18,159.33,2300.0
2017-10-17 14:50:00,159.34,159.36,159.24,159.33,2900.0,159.34,159.36,159.24,159.33,2900.0
2017-10-17 15:00:00,159.39,159.41,159.27,159.32,3755.0,159.39,159.41,159.27,159.32,3755.0
2017-10-17 15:10:00,159.41,159.61,159.33,159.54,10675.0,159.41,159.61,159.33,159.54,10675.0
2017-10-17 15:20:00,159.61,159.89,159.54,159.84,6483.0,159.61,159.89,159.54,159.84,6483.0
2017-10-17 15:30:00,159.91,159.96,159.81,159.89,8870.0,159.91,159.96,159.81,159.89,8870.0
2017-10-17 15:40:00,159.83,160.04,159.83,160.04,15366.0,159.83,160.04,159.83,160.04,15366.0
2017-10-17 15:50:00,160.01,160.07,159.92,160.02,22157.0,160.01,160.07,159.92,160.02,22157.0
2017-10-18 09:30:00,159.83,160.01,159.28,159.77,5817.0,159.83,160.01,159.28,159.77,5817.0
2017-10-18 09:40:00,159.92,161.08,159.87,160.96,11621.0,159.92,161.08,159.87,160.96,11621.0
2017-10-18 09:50:00,160.91,161.14,160.91,161.08,4400.0,160.91,161.14,160.91,161.08,4400.0
2017-10-18 10:00:00,161.01,161.91,161.01,161.77,15257.0,161.01,161.91,161.01,161.77,15257.0
2017-10-18 10:10:00,161.69,162.03,161.64,161.96,7701.0,161.69,162.03,161.64,161.96,7701.0
2017-10-18 10:20:00,161.97,162.0,161.48,161.97,11844.0,161.97,162.0,161.48,161.97,11844.0
2017-10-18 10:30:00,161.91,162.13,161.73,161.98,8164.0,161.91,162.13,161.73,161.98,8164.0
2017-10-18 10:40:00,162.0,162.16,161.79,161.99,9033.0,162.0,162.16,161.79,161.99,9033.0
2017-10-18 10:50:00,161.9,162.08,161.84,162.0,6300.0,161.9,162.08,161.84,162.0,6300.0
2017-10-18 11:00:00,162.0,162.1,161.96,162.1,5004.0,162.0,162.1,161.96,162.1,5004.0
2017-10-18 11:10:00,162.0,162.14,161.94,162.12,10200.0,162.0,162.14,161.94,162.12,10200.0
2017-10-18 11:20:00,162.08,162.08,161.83,161.97,3171.0,162.08,162.08,161.83,161.97,3171.0
2017-10-18 11:30:00,162.0,162.0,161.83,161.93,2400.0,162.0,162.0,161.83,161.93,2400.0
2017-10-18 11:40:00,161.83,161.99,161.83,161.97,5818.0,161.83,161.99,161.83,161.97,5818.0
2017-10-18 11:50:00,161.92,162.12,161.88,162.12,2898.0,161.92,162.12,161.88,162.12,2898.0
2017-10-18 12:00:00,162.2,162.39,162.08,162.39,11800.0,162.2,162.39,162.08,162.39,11800.0
2017-10-18 12:10:00,162.33,162.56,162.32,162.56,5899.0,162.33,162.56,162.32,162.56,5899.0
2017-10-18 12:20:00,162.56,162.56,162.47,162.47,1900.0,162.56,162.56,162.47,162.47,1900.0
2017-10-18 12:30:00,162.47,162.85,162.42,162.71,7713.0,162.47,162.85,162.42,162.71,7713.0
2017-10-18 12:40:00,162.79,162.81,162.39,162.66,9529.0,162.79,162.81,162.39,162.66,9529.0
2017-10-18 12:50:00,162.6,162.69,162.47,162.53,2300.0,162.6,162.69,162.47,162.53,2300.0
2017-10-18 13:00:00,162.36,162.62,162.35,162.6,9130.0,162.36,162.62,162.35,162.6,9130.0
2017-10-18 13:10:00,162.61,162.85,162.61,162.8,3300.0,162.61,162.85,162.61,162.8,3300.0
2017-10-18 13:20:00,162.89,162.89,162.5,162.75,5354.0,162.89,162.89,162.5,162.75,5354.0
2017-10-18 13:30:00,162.75,162.78,162.56,162.56,4864.0,162.75,162.78,162.56,162.56,4864.0
2017-10-18 13:40:00,162.59,162.7,162.58,162.69,3800.0,162.59,162.7,162.58,162.69,3800.0
2017-10-18 13:50:00,162.7,162.73,162.55,162.7,12735.0,162.7,162.73,162.55,162.7,12735.0
2017-10-18 14:00:00,162.51,162.61,162.51,162.61,2200.0,162.51,162.61,162.51,162.61,2200.0
2017-10-18 14:10:00,162.63,162.69,162.46,162.55,4399.0,162.63,162.69,162.46,162.55,4399.0
2017-10-18 14:20:00,162.55,162.69,162.44,162.56,4339.0,162.55,162.69,162.44,162.56,4339.0
2017-10-18 14:30:00,162.51,162.85,162.51,162.85,3800.0,162.51,162.85,162.51,162.85,3800.0
2017-10-18 14:40:00,162.7,162.77,162.64,162.77,5702.0,162.7,162.77,162.64,162.77,5702.0
2017-10-18 14:50:00,162.78,163.03,162.7,162.86,8626.0,162.78,163.03,162.7,162.86,8626.0
2017-10-18 15:00:00,162.98,162.98,162.87,162.93,4369.0,162.98,162.98,162.87,162.93,4369.0
2017-10-18 15:10:00,162.91,163.04,162.9,163.04,7036.0,162.91,163.04,162.9,163.04,7036.0
2017-10-18 15:20:00,163.04,163.18,163.0,163.18,8463.0,163.04,163.18,163.0,163.18,8463.0
2017-10-18 15:30:00,163.2,163.27,163.12,163.25,9310.0,163.2,163.27,163.12,163.25,9310.0
2017-10-18 15:40:00,163.25,163.25,163.16,163.25,20345.0,163.25,163.25,163.16,163.25,20345.0
2017-10-18 15:50:00,163.21,163.22,162.83,163.06,49252.0,163.21,163.22,162.83,163.06,49252.0
2017-10-19 09:30:00,162.98,162.98,161.88,162.49,9688.0,162.98,162.98,161.88,162.49,9688.0
2017-10-19 09:40:00,162.38,162.51,161.93,161.93,5889.0,162.38,162.51,161.93,161.93,5889.0
2017-10-19 09:50:00,161.91,161.91,161.01,161.18,4997.0,161.91,161.91,161.01,161.18,4997.0
2017-10-19 10:00:00,161.37,161.64,161.08,161.14,4822.0,161.37,161.64,161.08,161.14,4822.0
2017-10-19 10:10:00,161.15,161.76,161.15,161.66,2777.0,161.15,161.76,161.15,161.66,2777.0
2017-10-19 10:20:00,161.75,161.94,161.6,161.81,3983.0,161.75,161.94,161.6,161.81,3983.0
2017-10-19 10:30:00,161.56,161.74,161.5,161.73,2340.0,161.56,161.74,161.5,161.73,2340.0
2017-10-19 10:40:00,161.56,161.8,161.31,161.78,7977.0,161.56,161.8,161.31,161.78,7977.0
2017-10-19 10:50:00,161.85,162.34,161.72,162.04,5963.0,161.85,162.34,161.72,162.04,5963.0
2017-10-19 11:00:00,162.08,162.13,161.85,162.11,2700.0,162.08,162.13,161.85,162.11,2700.0
2017-10-19 11:10:00,162.01,162.13,161.86,161.86,12338.0,162.01,162.13,161.86,161.86,12338.0
2017-10-19 11:20:00,161.87,162.06,161.86,162.06,5744.0,161.87,162.06,161.86,162.06,5744.0
2017-10-19 11:30:00,162.03,162.31,161.97,162.28,3668.0,162.03,162.31,161.97,162.28,3668.0
2017-10-19 11:40:00,162.13,162.26,161.9,161.92,4200.0,162.13,162.26,161.9,161.92,4200.0
2017-10-19 11:50:00,161.88,161.9,161.6,161.61,3897.0,161.88,161.9,161.6,161.61,3897.0
2017-10-19 12:00:00,161.59,161.59,161.09,161.16,4789.0,161.59,161.59,161.09,161.16,4789.0
2017-10-19 12:10:00,161.19,161.62,161.14,161.61,5488.0,161.19,161.62,161.14,161.61,5488.0
2017-10-19 12:20:00,161.54,161.58,161.37,161.37,1900.0,161.54,161.58,161.37,161.37,1900.0
2017-10-19 12:30:00,161.34,161.47,161.21,161.35,6700.0,161.34,161.47,161.21,161.35,6700.0
2017-10-19 12:40:00,161.35,161.49,161.35,161.45,1200.0,161.35,161.49,161.35,161.45,1200.0
2017-10-19 12:50:00,161.53,161.61,161.39,161.55,2822.0,161.53,161.61,161.39,161.55,2822.0
2017-10-19 13:00:00,161.55,161.78,161.55,161.78,2800.0,161.55,161.78,161.55,161.78,2800.0
2017-10-19 13:10:00,161.71,161.71,161.5,161.64,2335.0,161.71,161.71,161.5,161.64,2335.0
2017-10-19 13:20:00,161.5,161.55,161.26,161.49,6125.0,161.5,161.55,161.26,161.49,6125.0
2017-10-19 13:30:00,161.5,161.58,161.35,161.47,1900.0,161.5,161.58,161.35,161.47,1900.0
2017-10-19 13:40:00,161.58,161.58,161.43,161.53,1600.0,161.58,161.58,161.43,161.53,1600.0
2017-10-19 13:50:00,161.55,161.71,161.38,161.47,4825.0,161.55,161.71,161.38,161.47,4825.0
2017-10-19 14:00:00,161.42,161.43,161.12,161.12,8071.0,161.42,161.43,161.12,161.12,8071.0
2017-10-19 14:10:00,161.15,161.22,160.93,161.1,3730.0,161.15,161.22,160.93,161.1,3730.0
2017-10-19 14:20:00,161.17,161.24,160.87,160.98,1875.0,161.17,161.24,160.87,160.98,1875.0
2017-10-19 14:30:00,160.88,161.09,160.84,161.09,2311.0,160.88,161.09,160.84,161.09,2311.0
2017-10-19 14:40:00,161.1,161.32,161.06,161.32,3557.0,161.1,161.32,161.06,161.32,3557.0
2017-10-19 14:50:00,161.32,161.45,161.32,161.45,1779.0,161.32,161.45,161.32,161.45,1779.0
2017-10-19 15:00:00,161.52,161.67,161.46,161.46,4474.0,161.52,161.67,161.46,161.46,4474.0
2017-10-19 15:10:00,161.5,161.71,161.42,161.56,4100.0,161.5,161.71,161.42,161.56,4100.0
2017-10-19 15:20:00,161.63,161.68,161.43,161.51,9420.0,161.63,161.68,161.43,161.51,9420.0
2017-10-19 15:30:00,161.5,161.5,161.32,161.41,5884.0,161.5,161.5,161.32,161.41,5884.0
2017-10-19 15:40:00,161.35,161.59,161.34,161.5,9568.0,161.35,161.59,161.34,161.5,9568.0
2017-10-19 15:50:00,161.51,161.62,161.18,161.62,26972.0,161.51,161.62,161.18,161.62,26972.0
2017-10-20 09:30:00,162.3,163.67,161.45,163.61,26541.0,162.3,163.67,161.45,163.61,26541.0
2017-10-20 09:40:00,163.61,164.5,163.48,164.38,7382.0,163.61,164.5,163.48,164.38,7382.0
2017-10-20 09:50:00,164.25,164.25,163.68,163.82,3260.0,164.25,164.25,163.68,163.82,3260.0
2017-10-20 10:00:00,163.96,164.47,163.86,163.87,7355.0,163.96,164.47,163.86,163.87,7355.0
2017-10-20 10:10:00,163.84,164.21,163.79,164.21,1837.0,163.84,164.21,163.79,164.21,1837.0
2017-10-20 10:20:00,164.11,164.47,163.92,163.92,6322.0,164.11,164.47,163.92,163.92,6322.0
2017-10-20 10:30:00,163.93,164.12,163.76,163.84,7826.0,163.93,164.12,163.76,163.84,7826.0
2017-10-20 10:40:00,163.77,164.69,163.77,164.59,9155.0,163.77,164.69,163.77,164.59,9155.0
2017-10-20 10:50:00,164.69,164.81,164.49,164.53,4083.0,164.69,164.81,164.49,164.53,4083.0
2017-10-20 11:00:00,164.41,164.59,164.14,164.36,10558.0,164.41,164.59,164.14,164.36,10558.0
2017-10-20 11:10:00,164.25,164.61,164.2,164.45,10057.0,164.25,164.61,164.2,164.45,10057.0
2017-10-20 11:20:00,164.41,164.46,163.85,163.9,3169.0,164.41,164.46,163.85,163.9,3169.0
2017-10-20 11:30:00,163.97,164.29,163.96,164.23,4323.0,163.97,164.29,163.96,164.23,4323.0
2017-10-20 11:40:00,164.29,164.47,164.26,164.47,1464.0,164.29,164.47,164.26,164.47,1464.0
2017-10-20 11:50:00,164.41,164.48,164.15,164.16,3500.0,164.41,164.48,164.15,164.16,3500.0
2017-10-20 12:00:00,164.15,164.59,164.15,164.59,3452.0,164.15,164.59,164.15,164.59,3452.0
2017-10-20 12:10:00,164.53,164.64,164.45,164.6,4632.0,164.53,164.64,164.45,164.6,4632.0
2017-10-20 12:20:00,164.57,164.78,164.56,164.78,3578.0,164.57,164.78,164.56,164.78,3578.0
2017-10-20 12:30:00,164.77,164.8,164.71,164.78,1275.0,164.77,164.8,164.71,164.78,1275.0
2017-10-20 12:40:00,164.77,164.8,164.71,164.8,1109.0,164.77,164.8,164.71,164.8,1109.0
2017-10-20 12:50:00,164.8,165.63,164.8,165.46,16000.0,164.8,165.63,164.8,165.46,16000.0
2017-10-20 13:00:00,165.45,165.74,165.3,165.56,7198.0,165.45,165.74,165.3,165.56,7198.0
2017-10-20 13:10:00,165.56,165.79,165.49,165.5,5210.0,165.56,165.79,165.49,165.5,5210.0
2017-10-20 13:20:00,165.44,165.59,165.36,165.53,1850.0,165.44,165.59,165.36,165.53,1850.0
2017-10-20 13:30:00,165.51,165.59,165.34,165.45,5563.0,165.51,165.59,165.34,165.45,5563.0
2017-10-20 13:40:00,165.46,165.52,164.97,165.13,4826.0,165.46,165.52,164.97,165.13,4826.0
2017-10-20 13:50:00,165.12,165.29,164.92,165.07,3747.0,165.12,165.29,164.92,165.07,3747.0
2017-10-20 14:00:00,165.11,165.32,165.06,165.12,3700.0,165.11,165.32,165.06,165.12,3700.0
2017-10-20 14:10:00,165.12,165.27,165.06,165.24,3100.0,165.12,165.27,165.06,165.24,3100.0
2017-10-20 14:20:00,165.27,165.4,165.15,165.15,4108.0,165.27,165.4,165.15,165.15,4108.0
2017-10-20 14:30:00,165.31,165.34,165.07,165.23,5710.0,165.31,165.34,165.07,165.23,5710.0
2017-10-20 14:40:00,165.15,165.17,164.95,165.1,5100.0,165.15,165.17,164.95,165.1,5100.0
2017-10-20 14:50:00,164.97,165.09,164.82,165.0,9008.0,164.97,165.09,164.82,165.0,9008.0
2017-10-20 15:00:00,165.0,165.06,164.76,164.92,10091.0,165.0,165.06,164.76,164.92,10091.0
2017-10-20 15:10:00,164.8,164.92,164.59,164.7,9072.0,164.8,164.92,164.59,164.7,9072.0
2017-10-20 15:20:00,164.65,164.77,164.45,164.63,10043.0,164.65,164.77,164.45,164.63,10043.0
2017-10-20 15:30:00,164.55,164.87,164.55,164.81,8700.0,164.55,164.87,164.55,164.81,8700.0
2017-10-20 15:40:00,164.78,164.85,164.39,164.47,12799.0,164.78,164.85,164.39,164.47,12799.0
2017-10-20 15:50:00,164.47,164.78,164.47,164.68,33787.0,164.47,164.78,164.47,164.68,33787.0
2017-10-23 09:30:00,165.54,165.62,164.09,164.09,6400.0,165.54,165.62,164.09,164.09,6400.0
2017-10-23 09:40:00,163.92,164.73,163.91,164.66,4666.0,163.92,164.73,163.91,164.66,4666.0
2017-10-23 09:50:00,164.89,165.32,164.77,165.32,6599.0,164.89,165.32,164.77,165.32,6599.0
2017-10-23 10:00:00,165.33,165.41,164.94,164.97,2650.0,165.33,165.41,164.94,164.97,2650.0
2017-10-23 10:10:00,165.04,166.73,165.0,166.72,10807.0,165.04,166.73,165.0,166.72,10807.0
2017-10-23 10:20:00,166.77,167.21,166.35,166.97,9973.0,166.77,167.21,166.35,166.97,9973.0
2017-10-23 10:30:00,166.79,167.55,166.78,167.12,12282.0,166.79,167.55,166.78,167.12,12282.0
2017-10-23 10:40:00,166.98,167.34,166.68,166.73,5296.0,166.98,167.34,166.68,166.73,5296.0
2017-10-23 10:50:00,166.85,166.86,166.16,166.16,4826.0,166.85,166.86,166.16,166.16,4826.0
2017-10-23 11:00:00,166.16,166.16,166.0,166.0,600.0,166.16,166.16,166.0,166.0,600.0
2017-10-23 11:10:00,166.03,166.19,166.02,166.19,490.0,166.03,166.19,166.02,166.19,490.0
2017-10-23 11:20:00,166.19,166.27,165.8,166.02,6690.0,166.19,166.27,165.8,166.02,6690.0
2017-10-23 11:30:00,166.02,166.25,165.88,165.93,3490.0,166.02,166.25,165.88,165.93,3490.0
2017-10-23 11:40:00,165.96,166.46,165.87,166.38,4758.0,165.96,166.46,165.87,166.38,4758.0
2017-10-23 11:50:00,166.35,166.66,166.24,166.24,4656.0,166.35,166.66,166.24,166.24,4656.0
2017-10-23 12:00:00,166.26,166.39,166.26,166.39,2400.0,166.26,166.39,166.26,166.39,2400.0
2017-10-23 12:10:00,166.33,166.34,166.21,166.26,2000.0,166.33,166.34,166.21,166.26,2000.0
2017-10-23 12:20:00,166.18,166.35,166.11,166.11,2950.0,166.18,166.35,166.11,166.11,2950.0
2017-10-23 12:30:00,166.12,166.24,166.11,166.15,1728.0,166.12,166.24,166.11,166.15,1728.0
2017-10-23 12:40:00,166.27,166.27,166.14,166.15,2401.0,166.27,166.27,166.14,166.15,2401.0
2017-10-23 12:50:00,166.22,166.37,166.21,166.37,2000.0,166.22,166.37,166.21,166.37,2000.0
2017-10-23 13:00:00,166.32,166.33,166.14,166.15,2973.0,166.32,166.33,166.14,166.15,2973.0
2017-10-23 13:10:00,166.15,166.15,165.97,165.97,3385.0,166.15,166.15,165.97,165.97,3385.0
2017-10-23 13:20:00,165.98,166.24,165.98,166.05,2500.0,165.98,166.24,165.98,166.05,2500.0
2017-10-23 13:30:00,166.03,166.13,165.78,165.78,2112.0,166.03,166.13,165.78,165.78,2112.0
2017-10-23 13:40:00,165.86,165.91,165.7,165.7,4212.0,165.86,165.91,165.7,165.7,4212.0
2017-10-23 13:50:00,165.7,165.7,165.41,165.41,2922.0,165.7,165.7,165.41,165.41,2922.0
2017-10-23 14:00:00,165.44,165.56,165.36,165.56,2600.0,165.44,165.56,165.36,165.56,2600.0
2017-10-23 14:10:00,165.59,165.62,165.24,165.24,5095.0,165.59,165.62,165.24,165.24,5095.0
2017-10-23 14:20:00,165.24,165.24,164.78,164.95,5790.0,165.24,165.24,164.78,164.95,5790.0
2017-10-23 14:30:00,165.03,165.14,164.9,165.03,3945.0,165.03,165.14,164.9,165.03,3945.0
2017-10-23 14:40:00,165.1,165.19,164.93,164.93,1500.0,165.1,165.19,164.93,164.93,1500.0
2017-10-23 14:50:00,164.89,164.94,164.7,164.94,2200.0,164.89,164.94,164.7,164.94,2200.0
2017-10-23 15:00:00,164.77,164.85,164.58,164.58,4100.0,164.77,164.85,164.58,164.58,4100.0
2017-10-23 15:10:00,164.62,164.73,164.56,164.56,2075.0,164.62,164.73,164.56,164.56,2075.0
2017-10-23 15:20:00,164.62,164.82,164.44,164.44,4545.0,164.62,164.82,164.44,164.44,4545.0
2017-10-23 15:30:00,164.58,164.76,164.24,164.24,4600.0,164.58,164.76,164.24,164.24,4600.0
2017-10-23 15:40:00,164.2,164.58,164.17,164.39,9651.0,164.2,164.58,164.17,164.39,9651.0
2017-10-23 15:50:00,164.39,164.5,164.18,164.43,23515.0,164.39,164.5,164.18,164.43,23515.0
2017-10-24 09:30:00,163.66,164.61,163.43,164.3,17371.0,163.66,164.61,163.43,164.3,17371.0
2017-10-24 09:40:00,164.21,164.21,162.42,162.43,4400.0,164.21,164.21,162.42,162.43,4400.0
2017-10-24 09:50:00,162.54,162.77,162.06,162.27,6435.0,162.54,162.77,162.06,162.27,6435.0
2017-10-24 10:00:00,162.01,162.2,161.62,161.87,10405.0,162.01,162.2,161.62,161.87,10405.0
2017-10-24 10:10:00,161.98,162.81,161.98,162.81,7727.0,161.98,162.81,161.98,162.81,7727.0
2017-10-24 10:20:00,162.81,162.83,162.52,162.52,3637.0,162.81,162.83,162.52,162.52,3637.0
2017-10-24 10:30:00,162.49,162.87,162.48,162.76,6500.0,162.49,162.87,162.48,162.76,6500.0
2017-10-24 10:40:00,162.86,162.96,162.54,162.55,3661.0,162.86,162.96,162.54,162.55,3661.0
2017-10-24 10:50:00,162.64,162.87,162.51,162.71,5846.0,162.64,162.87,162.51,162.71,5846.0
2017-10-24 11:00:00,162.78,162.79,162.62,162.77,2645.0,162.78,162.79,162.62,162.77,2645.0
2017-10-24 11:10:00,162.73,162.78,162.56,162.69,3813.0,162.73,162.78,162.56,162.69,3813.0
2017-10-24 11:20:00,162.7,162.81,162.67,162.81,13400.0,162.7,162.81,162.67,162.81,13400.0
2017-10-24 11:30:00,162.82,162.85,162.63,162.68,2600.0,162.82,162.85,162.63,162.68,2600.0
2017-10-24 11:40:00,162.72,162.79,162.67,162.79,700.0,162.72,162.79,162.67,162.79,700.0
2017-10-24 11:50:00,162.69,163.2,162.69,163.2,6908.0,162.69,163.2,162.69,163.2,6908.0
2017-10-24 12:00:00,163.11,163.56,163.03,163.49,2950.0,163.11,163.56,163.03,163.49,2950.0
2017-10-24 12:10:00,163.52,163.52,163.35,163.42,3500.0,163.52,163.52,163.35,163.42,3500.0
2017-10-24 12:20:00,163.49,163.77,163.49,163.58,4837.0,163.49,163.77,163.49,163.58,4837.0
2017-10-24 12:30:00,163.58,163.75,163.57,163.72,1347.0,163.58,163.75,163.57,163.72,1347.0
2017-10-24 12:40:00,163.67,163.89,163.67,163.82,1706.0,163.67,163.89,163.67,163.82,1706.0
2017-10-24 12:50:00,163.9,163.92,163.84,163.84,9400.0,163.9,163.92,163.84,163.84,9400.0
2017-10-24 13:00:00,163.93,164.12,163.83,163.97,3748.0,163.93,164.12,163.83,163.97,3748.0
2017-10-24 13:10:00,163.87,163.87,163.69,163.73,1202.0,163.87,163.87,163.69,163.73,1202.0
2017-10-24 13:20:00,163.77,163.78,163.53,163.74,3626.0,163.77,163.78,163.53,163.74,3626.0
2017-10-24 13:30:00,163.71,163.86,163.58,163.65,4729.0,163.71,163.86,163.58,163.65,4729.0
2017-10-24 13:40:00,163.66,163.73,163.49,163.49,1726.0,163.66,163.73,163.49,163.49,1726.0
2017-10-24 13:50:00,163.52,163.74,163.41,163.74,8691.0,163.52,163.74,163.41,163.74,8691.0
2017-10-24 14:00:00,163.66,163.71,163.52,163.53,4032.0,163.66,163.71,163.52,163.53,4032.0
2017-10-24 14:10:00,163.59,163.6,163.25,163.4,2684.0,163.59,163.6,163.25,163.4,2684.0
2017-10-24 14:20:00,163.36,163.43,163.2,163.21,3200.0,163.36,163.43,163.2,163.21,3200.0
2017-10-24 14:30:00,163.29,163.32,162.97,163.01,5097.0,163.29,163.32,162.97,163.01,5097.0
2017-10-24 14:40:00,163.01,163.06,162.82,162.85,3050.0,163.01,163.06,162.82,162.85,3050.0
2017-10-24 14:50:00,162.86,163.02,162.81,162.93,2600.0,162.86,163.02,162.81,162.93,2600.0
2017-10-24 15:00:00,162.92,162.99,162.57,162.61,7761.0,162.92,162.99,162.57,162.61,7761.0
2017-10-24 15:10:00,162.61,162.76,162.59,162.63,4435.0,162.61,162.76,162.59,162.63,4435.0
2017-10-24 15:20:00,162.73,162.86,162.69,162.69,5000.0,162.73,162.86,162.69,162.69,5000.0
2017-10-24 15:30:00,162.75,163.03,162.75,163.03,5800.0,162.75,163.03,162.75,163.03,5800.0
2017-10-24 15:40:00,162.95,163.04,162.55,162.69,11120.0,162.95,163.04,162.55,162.69,11120.0
2017-10-24 15:50:00,162.51,162.76,162.38,162.7,44150.0,162.51,162.76,162.38,162.7,44150.0
2017-10-25 09:30:00,162.03,162.18,161.52,161.7,4434.0,162.03,162.18,161.52,161.7,4434.0
2017-10-25 09:40:00,161.63,162.69,161.58,162.56,9287.0,161.63,162.69,161.58,162.56,9287.0
2017-10-25 09:50:00,162.71,162.8,162.29,162.3,900.0,162.71,162.8,162.29,162.3,900.0
2017-10-25 10:00:00,162.44,162.7,162.29,162.67,2460.0,162.44,162.7,162.29,162.67,2460.0
2017-10-25 10:10:00,162.75,162.94,162.33,162.33,6072.0,162.75,162.94,162.33,162.33,6072.0
2017-10-25 10:20:00,162.36,162.7,162.29,162.43,5812.0,162.36,162.7,162.29,162.43,5812.0
2017-10-25 10:30:00,162.47,162.59,162.47,162.52,500.0,162.47,162.59,162.47,162.52,500.0
2017-10-25 10:40:00,162.57,162.69,162.02,162.21,6100.0,162.57,162.69,162.02,162.21,6100.0
2017-10-25 10:50:00,162.43,162.43,162.23,162.24,1200.0,162.43,162.43,162.23,162.24,1200.0
2017-10-25 11:00:00,162.35,162.35,161.07,161.22,10046.0,162.35,162.35,161.07,161.22,10046.0
2017-10-25 11:10:00,161.28,161.59,160.52,160.64,23819.0,161.28,161.59,160.52,160.64,23819.0
2017-10-25 11:20:00,160.52,160.78,160.27,160.76,7505.0,160.52,160.78,160.27,160.76,7505.0
2017-10-25 11:30:00,160.75,160.86,160.44,160.62,13951.0,160.75,160.86,160.44,160.62,13951.0
2017-10-25 11:40:00,160.75,160.75,160.5,160.63,3365.0,160.75,160.75,160.5,160.63,3365.0
2017-10-25 11:50:00,160.56,160.9,160.56,160.59,3078.0,160.56,160.9,160.56,160.59,3078.0
2017-10-25 12:00:00,160.73,160.94,160.6,160.75,4035.0,160.73,160.94,160.6,160.75,4035.0
2017-10-25 12:10:00,160.72,160.78,160.24,160.36,5700.0,160.72,160.78,160.24,160.36,5700.0
2017-10-25 12:20:00,160.34,160.51,160.25,160.37,3815.0,160.34,160.51,160.25,160.37,3815.0
2017-10-25 12:30:00,160.3,160.67,160.3,160.56,4600.0,160.3,160.67,160.3,160.56,4600.0
2017-10-25 12:40:00,160.72,160.91,160.4,160.67,10074.0,160.72,160.91,160.4,160.67,10074.0
2017-10-25 12:50:00,160.75,161.68,160.59,161.65,28794.0,160.75,161.68,160.59,161.65,28794.0
2017-10-25 13:00:00,161.64,162.01,161.54,161.69,4562.0,161.64,162.01,161.54,161.69,4562.0
2017-10-25 13:10:00,161.7,161.83,161.48,161.48,7700.0,161.7,161.83,161.48,161.48,7700.0
2017-10-25 13:20:00,161.66,161.76,161.42,161.46,1900.0,161.66,161.76,161.42,161.46,1900.0
2017-10-25 13:30:00,161.63,162.01,161.55,162.01,3400.0,161.63,162.01,161.55,162.01,3400.0
2017-10-25 13:40:00,161.95,162.13,161.81,161.97,2999.0,161.95,162.13,161.81,161.97,2999.0
2017-10-25 13:50:00,161.9,162.21,161.61,162.19,17800.0,161.9,162.21,161.61,162.19,17800.0
2017-10-25 14:00:00,162.18,162.18,161.93,161.99,2600.0,162.18,162.18,161.93,161.99,2600.0
2017-10-25 14:10:00,162.0,162.03,161.76,161.76,1800.0,162.0,162.03,161.76,161.76,1800.0
2017-10-25 14:20:00,161.97,162.04,161.81,161.84,3372.0,161.97,162.04,161.81,161.84,3372.0
2017-10-25 14:30:00,161.88,161.88,161.68,161.68,1111.0,161.88,161.88,161.68,161.68,1111.0
2017-10-25 14:40:00,161.69,161.76,161.56,161.76,6332.0,161.69,161.76,161.56,161.76,6332.0
2017-10-25 14:50:00,161.78,161.97,161.71,161.95,3586.0,161.78,161.97,161.71,161.95,3586.0
2017-10-25 15:00:00,161.9,162.22,161.8,162.18,3795.0,161.9,162.22,161.8,162.18,3795.0
2017-10-25 15:10:00,162.03,162.15,162.0,162.07,3030.0,162.03,162.15,162.0,162.07,3030.0
2017-10-25 15:20:00,162.12,162.37,162.07,162.33,6000.0,162.12,162.37,162.07,162.33,6000.0
2017-10-25 15:30:00,162.37,162.45,162.1,162.23,10667.0,162.37,162.45,162.1,162.23,10667.0
2017-10-25 15:40:00,162.2,162.23,162.09,162.09,5138.0,162.2,162.23,162.09,162.09,5138.0
2017-10-25 15:50:00,162.07,162.14,161.96,162.04,27523.0,162.07,162.14,161.96,162.04,27523.0
2017-10-26 09:30:00,162.78,163.09,162.21,163.05,9621.0,162.78,163.09,162.21,163.05,9621.0
2017-10-26 09:40:00,163.18,163.62,162.86,163.25,7069.0,163.18,163.62,162.86,163.25,7069.0
2017-10-26 09:50:00,163.52,163.96,163.44,163.63,2894.0,163.52,163.96,163.44,163.63,2894.0
2017-10-26 10:00:00,163.6,163.84,163.27,163.27,5187.0,163.6,163.84,163.27,163.27,5187.0
2017-10-26 10:10:00,163.26,163.43,162.81,162.88,4099.0,163.26,163.43,162.81,162.88,4099.0
2017-10-26 10:20:00,162.95,162.95,162.63,162.73,2500.0,162.95,162.95,162.63,162.73,2500.0
2017-10-26 10:30:00,162.69,163.23,162.69,162.96,5827.0,162.69,163.23,162.69,162.96,5827.0
2017-10-26 10:40:00,163.13,163.2,162.71,162.74,3300.0,163.13,163.2,162.71,162.74,3300.0
2017-10-26 10:50:00,162.83,163.16,162.64,163.09,5212.0,162.83,163.16,162.64,163.09,5212.0
2017-10-26 11:00:00,163.15,163.25,162.68,163.25,6250.0,163.15,163.25,162.68,163.25,6250.0
2017-10-26 11:10:00,163.15,163.21,162.96,162.99,3063.0,163.15,163.21,162.96,162.99,3063.0
2017-10-26 11:20:00,162.84,163.05,162.72,163.0,3951.0,162.84,163.05,162.72,163.0,3951.0
2017-10-26 11:30:00,162.85,162.85,162.75,162.81,800.0,162.85,162.85,162.75,162.81,800.0
2017-10-26 11:40:00,162.74,162.9,162.71,162.9,3202.0,162.74,162.9,162.71,162.9,3202.0
2017-10-26 11:50:00,162.91,163.13,162.89,163.13,1465.0,162.91,163.13,162.89,163.13,1465.0
2017-10-26 12:00:00,163.12,163.2,162.94,163.13,1650.0,163.12,163.2,162.94,163.13,1650.0
2017-10-26 12:10:00,163.22,163.28,162.79,162.97,4000.0,163.22,163.28,162.79,162.97,4000.0
2017-10-26 12:20:00,162.85,163.01,162.75,163.0,1850.0,162.85,163.01,162.75,163.0,1850.0
2017-10-26 12:30:00,162.97,162.97,162.6,162.8,1800.0,162.97,162.97,162.6,162.8,1800.0
2017-10-26 12:40:00,162.7,162.74,162.57,162.57,2177.0,162.7,162.74,162.57,162.57,2177.0
2017-10-26 12:50:00,162.54,162.94,162.54,162.94,1500.0,162.54,162.94,162.54,162.94,1500.0
2017-10-26 13:00:00,162.84,163.07,162.72,162.81,3100.0,162.84,163.07,162.72,162.81,3100.0
2017-10-26 13:10:00,162.93,163.07,162.84,162.89,2900.0,162.93,163.07,162.84,162.89,2900.0
2017-10-26 13:20:00,163.07,163.12,162.98,163.08,800.0,163.07,163.12,162.98,163.08,800.0
2017-10-26 13:30:00,163.03,163.08,162.73,162.82,4849.0,163.03,163.08,162.73,162.82,4849.0
2017-10-26 13:40:00,163.04,163.31,162.89,162.89,3900.0,163.04,163.31,162.89,162.89,3900.0
2017-10-26 13:50:00,163.05,163.08,162.95,163.02,1343.0,163.05,163.08,162.95,163.02,1343.0
2017-10-26 14:00:00,163.08,163.36,162.98,163.33,9325.0,163.08,163.36,162.98,163.33,9325.0
2017-10-26 14:10:00,163.31,163.38,163.24,163.35,2800.0,163.31,163.38,163.24,163.35,2800.0
2017-10-26 14:20:00,163.33,163.69,163.3,163.6,6911.0,163.33,163.69,163.3,163.6,6911.0
2017-10-26 14:30:00,163.62,163.99,163.48,163.75,10142.0,163.62,163.99,163.48,163.75,10142.0
2017-10-26 14:40:00,163.73,163.93,163.6,163.83,4350.0,163.73,163.93,163.6,163.83,4350.0
2017-10-26 14:50:00,163.77,163.89,163.23,163.23,5596.0,163.77,163.89,163.23,163.23,5596.0
2017-10-26 15:00:00,163.4,163.71,163.38,163.45,4425.0,163.4,163.71,163.38,163.45,4425.0
2017-10-26 15:10:00,163.59,163.62,163.42,163.53,4897.0,163.59,163.62,163.42,163.53,4897.0
2017-10-26 15:20:00,163.59,163.74,163.41,163.7,8209.0,163.59,163.74,163.41,163.7,8209.0
2017-10-26 15:30:00,163.75,163.82,163.68,163.76,9499.0,163.75,163.82,163.68,163.76,9499.0
2017-10-26 15:40:00,163.8,164.24,163.77,164.2,15433.0,163.8,164.24,163.77,164.2,15433.0
2017-10-26 15:50:00,164.35,164.46,164.16,164.24,31018.0,164.35,164.46,164.16,164.24,31018.0
2017-10-27 09:30:00,163.61,165.0,162.9,164.84,17862.0,163.61,165.0,162.9,164.84,17862.0
2017-10-27 09:40:00,164.65,165.58,164.65,165.15,6200.0,164.65,165.58,164.65,165.15,6200.0
2017-10-27 09:50:00,165.15,165.31,165.13,165.17,1618.0,165.15,165.31,165.13,165.17,1618.0
2017-10-27 10:00:00,165.06,165.41,165.03,165.25,1155.0,165.06,165.41,165.03,165.25,1155.0
2017-10-27 10:10:00,165.33,165.69,165.31,165.52,5691.0,165.33,165.69,165.31,165.52,5691.0
2017-10-27 10:20:00,165.44,165.46,165.2,165.25,3390.0,165.44,165.46,165.2,165.25,3390.0
2017-10-27 10:30:00,165.28,165.41,165.05,165.18,7350.0,165.28,165.41,165.05,165.18,7350.0
2017-10-27 10:40:00,165.19,165.32,165.08,165.25,3000.0,165.19,165.32,165.08,165.25,3000.0
2017-10-27 10:50:00,165.32,165.81,165.32,165.68,4791.0,165.32,165.81,165.32,165.68,4791.0
2017-10-27 11:00:00,165.67,165.67,165.37,165.47,5162.0,165.67,165.67,165.37,165.47,5162.0
2017-10-27 11:10:00,165.57,166.03,165.45,166.03,8079.0,165.57,166.03,165.45,166.03,8079.0
2017-10-27 11:20:00,166.13,166.71,166.13,166.64,7143.0,166.13,166.71,166.13,166.64,7143.0
2017-10-27 11:30:00,166.75,167.1,166.64,167.09,6529.0,166.75,167.1,166.64,167.09,6529.0
2017-10-27 11:40:00,167.04,167.5,167.0,167.47,8438.0,167.04,167.5,167.0,167.47,8438.0
2017-10-27 11:50:00,167.31,167.31,166.94,167.17,4036.0,167.31,167.31,166.94,167.17,4036.0
2017-10-27 12:00:00,167.29,167.56,167.21,167.42,6675.0,167.29,167.56,167.21,167.42,6675.0
2017-10-27 12:10:00,167.4,167.58,167.4,167.58,2200.0,167.4,167.58,167.4,167.58,2200.0
2017-10-27 12:20:00,167.6,167.8,167.51,167.8,3700.0,167.6,167.8,167.51,167.8,3700.0
2017-10-27 12:30:00,167.69,167.73,167.5,167.73,3000.0,167.69,167.73,167.5,167.73,3000.0
2017-10-27 12:40:00,167.48,167.61,167.33,167.58,2995.0,167.48,167.61,167.33,167.58,2995.0
2017-10-27 12:50:00,167.41,167.91,167.41,167.91,5222.0,167.41,167.91,167.41,167.91,5222.0
2017-10-27 13:00:00,167.91,167.96,167.76,167.84,3600.0,167.91,167.96,167.76,167.84,3600.0
2017-10-27 13:10:00,167.85,168.26,167.79,168.14,11323.0,167.85,168.26,167.79,168.14,11323.0
2017-10-27 13:20:00,168.18,168.18,168.03,168.12,3000.0,168.18,168.18,168.03,168.12,3000.0
2017-10-27 13:30:00,168.17,168.41,168.13,168.41,8229.0,168.17,168.41,168.13,168.41,8229.0
2017-10-27 13:40:00,168.39,168.48,168.3,168.31,3709.0,168.39,168.48,168.3,168.31,3709.0
2017-10-27 13:50:00,168.36,168.42,168.17,168.31,6945.0,168.36,168.42,168.17,168.31,6945.0
2017-10-27 14:00:00,168.28,168.28,168.09,168.18,6654.0,168.28,168.28,168.09,168.18,6654.0
2017-10-27 14:10:00,168.26,168.45,168.2,168.45,5437.0,168.26,168.45,168.2,168.45,5437.0
2017-10-27 14:20:00,168.42,168.49,168.15,168.2,8691.0,168.42,168.49,168.15,168.2,8691.0
2017-10-27 14:30:00,168.24,168.25,168.0,168.0,2830.0,168.24,168.25,168.0,168.0,2830.0
2017-10-27 14:40:00,168.06,168.31,168.05,168.26,6046.0,168.06,168.31,168.05,168.26,6046.0
2017-10-27 14:50:00,168.32,168.39,168.13,168.13,6098.0,168.32,168.39,168.13,168.13,6098.0
2017-10-27 15:00:00,168.13,168.37,168.13,168.24,5157.0,168.13,168.37,168.13,168.24,5157.0
2017-10-27 15:10:00,168.21,168.57,168.21,168.57,5849.0,168.21,168.57,168.21,168.57,5849.0
2017-10-27 15:20:00,168.61,168.66,168.39,168.48,11115.0,168.61,168.66,168.39,168.48,11115.0
2017-10-27 15:30:00,168.44,168.62,168.42,168.45,9098.0,168.44,168.62,168.42,168.45,9098.0
2017-10-27 15:40:00,168.45,168.57,168.39,168.45,12425.0,168.45,168.57,168.39,168.45,12425.0
2017-10-27 15:50:00,168.48,168.55,168.12,168.32,42761.0,168.48,168.55,168.12,168.32,42761.0
2017-10-30 09:30:00,167.76,168.63,167.62,168.13,9210.0,167.76,168.63,167.62,168.13,9210.0
2017-10-30 09:40:00,168.39,168.39,167.78,168.0,7320.0,168.39,168.39,167.78,168.0,7320.0
2017-10-30 09:50:00,167.9,167.96,167.19,167.47,6045.0,167.9,167.96,167.19,167.47,6045.0
2017-10-30 10:00:00,167.47,167.53,167.2,167.33,7498.0,167.47,167.53,167.2,167.33,7498.0
2017-10-30 10:10:00,167.32,167.8,167.31,167.72,5050.0,167.32,167.8,167.31,167.72,5050.0
2017-10-30 10:20:00,167.62,167.66,167.01,167.28,5500.0,167.62,167.66,167.01,167.28,5500.0
2017-10-30 10:30:00,167.28,167.43,166.9,167.06,14238.0,167.28,167.43,166.9,167.06,14238.0
2017-10-30 10:40:00,166.97,167.13,166.86,166.89,13405.0,166.97,167.13,166.86,166.89,13405.0
2017-10-30 10:50:00,166.89,167.16,166.62,167.16,15566.0,166.89,167.16,166.62,167.16,15566.0
2017-10-30 11:00:00,167.13,167.25,166.46,166.63,4090.0,167.13,167.25,166.46,166.63,4090.0
2017-10-30 11:10:00,166.63,166.63,166.04,166.04,3900.0,166.63,166.63,166.04,166.04,3900.0
2017-10-30 11:20:00,166.01,166.01,165.37,165.43,3868.0,166.01,166.01,165.37,165.43,3868.0
2017-10-30 11:30:00,165.43,165.57,165.21,165.31,6550.0,165.43,165.57,165.21,165.31,6550.0
2017-10-30 11:40:00,165.31,165.6,165.0,165.0,13905.0,165.31,165.6,165.0,165.0,13905.0
2017-10-30 11:50:00,164.68,164.85,163.72,163.77,16525.0,164.68,164.85,163.72,163.77,16525.0
2017-10-30 12:00:00,163.89,164.17,163.83,163.93,12965.0,163.89,164.17,163.83,163.93,12965.0
2017-10-30 12:10:00,164.02,164.07,163.36,163.48,9672.0,164.02,164.07,163.36,163.48,9672.0
2017-10-30 12:20:00,163.54,163.61,163.23,163.31,12523.0,163.54,163.61,163.23,163.31,12523.0
2017-10-30 12:30:00,163.46,163.97,163.37,163.95,6300.0,163.46,163.97,163.37,163.95,6300.0
2017-10-30 12:40:00,163.95,164.1,163.88,163.97,5284.0,163.95,164.1,163.88,163.97,5284.0
2017-10-30 12:50:00,163.96,164.16,163.88,164.15,4678.0,163.96,164.16,163.88,164.15,4678.0
2017-10-30 13:00:00,164.18,164.61,164.06,164.53,5697.0,164.18,164.61,164.06,164.53,5697.0
2017-10-30 13:10:00,164.53,164.6,164.43,164.53,6268.0,164.53,164.6,164.43,164.53,6268.0
2017-10-30 13:20:00,164.53,164.54,164.14,164.33,4125.0,164.53,164.54,164.14,164.33,4125.0
2017-10-30 13:30:00,164.31,164.36,164.04,164.15,5384.0,164.31,164.36,164.04,164.15,5384.0
2017-10-30 13:40:00,164.25,164.28,164.01,164.28,13081.0,164.25,164.28,164.01,164.28,13081.0
2017-10-30 13:50:00,164.35,164.77,164.3,164.68,6006.0,164.35,164.77,164.3,164.68,6006.0
2017-10-30 14:00:00,164.68,164.92,164.38,164.7,4528.0,164.68,164.92,164.38,164.7,4528.0
2017-10-30 14:10:00,164.57,165.1,164.57,165.09,4400.0,164.57,165.1,164.57,165.09,4400.0
2017-10-30 14:20:00,164.99,165.44,164.98,165.32,10717.0,164.99,165.44,164.98,165.32,10717.0
2017-10-30 14:30:00,165.31,165.54,165.3,165.53,6701.0,165.31,165.54,165.3,165.53,6701.0
2017-10-30 14:40:00,165.43,165.66,165.34,165.45,5550.0,165.43,165.66,165.34,165.45,5550.0
2017-10-30 14:50:00,165.37,165.37,165.15,165.25,3118.0,165.37,165.37,165.15,165.25,3118.0
2017-10-30 15:00:00,165.27,165.3,164.9,164.9,7880.0,165.27,165.3,164.9,164.9,7880.0
2017-10-30 15:10:00,164.86,164.92,164.64,164.64,8166.0,164.86,164.92,164.64,164.64,8166.0
2017-10-30 15:20:00,164.63,164.74,164.29,164.35,12267.0,164.63,164.74,164.29,164.35,12267.0
2017-10-30 15:30:00,164.31,164.62,164.11,164.61,20740.0,164.31,164.62,164.11,164.61,20740.0
2017-10-30 15:40:00,164.64,164.69,164.26,164.29,17828.0,164.64,164.69,164.26,164.29,17828.0
2017-10-30 15:50:00,164.33,164.74,163.95,164.41,44786.0,164.33,164.74,163.95,164.41,44786.0
2017-10-31 09:30:00,163.76,168.09,163.67,166.41,30661.0,163.76,168.09,163.67,166.41,30661.0
2017-10-31 09:40:00,166.47,167.2,164.59,165.11,19268.0,166.47,167.2,164.59,165.11,19268.0
2017-10-31 09:50:00,165.28,165.88,164.58,164.58,10098.0,165.28,165.88,164.58,164.58,10098.0
2017-10-31 10:00:00,164.99,164.99,162.43,163.88,16323.0,164.99,164.99,162.43,163.88,16323.0
2017-10-31 10:10:00,163.85,164.42,163.36,163.82,8406.0,163.85,164.42,163.36,163.82,8406.0
2017-10-31 10:20:00,163.69,163.97,162.69,162.69,6500.0,163.69,163.97,162.69,162.69,6500.0
2017-10-31 10:30:00,163.38,163.43,161.04,161.5,20445.0,163.38,163.43,161.04,161.5,20445.0
2017-10-31 10:40:00,161.47,162.24,161.03,162.11,9704.0,161.47,162.24,161.03,162.11,9704.0
2017-10-31 10:50:00,162.09,162.14,161.82,161.97,3049.0,162.09,162.14,161.82,161.97,3049.0
2017-10-31 11:00:00,161.98,163.09,161.92,162.88,12804.0,161.98,163.09,161.92,162.88,12804.0
2017-10-31 11:10:00,163.06,163.06,162.28,162.88,19934.0,163.06,163.06,162.28,162.88,19934.0
2017-10-31 11:20:00,162.86,163.53,162.6,163.0,9690.0,162.86,163.53,162.6,163.0,9690.0
2017-10-31 11:30:00,163.11,163.22,162.64,162.89,10238.0,163.11,163.22,162.64,162.89,10238.0
2017-10-31 11:40:00,162.88,162.88,162.27,162.33,9141.0,162.88,162.88,162.27,162.33,9141.0
2017-10-31 11:50:00,162.42,162.42,161.95,162.15,9042.0,162.42,162.42,161.95,162.15,9042.0
2017-10-31 12:00:00,161.99,162.07,161.3,161.67,23667.0,161.99,162.07,161.3,161.67,23667.0
2017-10-31 12:10:00,161.76,161.85,161.33,161.55,7304.0,161.76,161.85,161.33,161.55,7304.0
2017-10-31 12:20:00,161.55,161.71,161.01,161.12,6803.0,161.55,161.71,161.01,161.12,6803.0
2017-10-31 12:30:00,161.07,161.75,161.02,161.34,9800.0,161.07,161.75,161.02,161.34,9800.0
2017-10-31 12:40:00,161.34,161.34,161.08,161.18,4500.0,161.34,161.34,161.08,161.18,4500.0
2017-10-31 12:50:00,161.26,161.78,161.26,161.47,5500.0,161.26,161.78,161.26,161.47,5500.0
2017-10-31 13:00:00,161.47,161.86,161.46,161.77,9117.0,161.47,161.86,161.46,161.77,9117.0
2017-10-31 13:10:00,161.84,161.84,161.57,161.64,10706.0,161.84,161.84,161.57,161.64,10706.0
2017-10-31 13:20:00,161.7,162.42,161.65,162.07,28738.0,161.7,162.42,161.65,162.07,28738.0
2017-10-31 13:30:00,162.07,163.07,161.95,162.85,17659.0,162.07,163.07,161.95,162.85,17659.0
2017-10-31 13:40:00,162.96,163.08,162.55,162.6,9029.0,162.96,163.08,162.55,162.6,9029.0
2017-10-31 13:50:00,162.55,162.56,162.2,162.48,6491.0,162.55,162.56,162.2,162.48,6491.0
2017-10-31 14:00:00,162.44,162.9,162.44,162.83,10152.0,162.44,162.9,162.44,162.83,10152.0
2017-10-31 14:10:00,162.83,162.99,162.34,162.93,11580.0,162.83,162.99,162.34,162.93,11580.0
2017-10-31 14:20:00,162.89,163.47,162.89,163.47,4239.0,162.89,163.47,162.89,163.47,4239.0
2017-10-31 14:30:00,163.36,163.43,162.82,162.92,38630.0,163.36,163.43,162.82,162.92,38630.0
2017-10-31 14:40:00,162.92,162.99,162.37,162.73,16419.0,162.92,162.99,162.37,162.73,16419.0
2017-10-31 14:50:00,162.81,162.81,162.48,162.68,8630.0,162.81,162.81,162.48,162.68,8630.0
2017-10-31 15:00:00,162.75,163.22,162.75,163.09,9088.0,162.75,163.22,162.75,163.09,9088.0
2017-10-31 15:10:00,163.12,164.13,162.74,164.04,37155.0,163.12,164.13,162.74,164.04,37155.0
2017-10-31 15:20:00,164.01,165.1,163.66,164.58,35618.0,164.01,165.1,163.66,164.58,35618.0
2017-10-31 15:30:00,164.55,165.28,164.27,165.28,24112.0,164.55,165.28,164.27,165.28,24112.0
2017-10-31 15:40:00,165.28,166.11,165.05,166.07,54324.0,165.28,166.11,165.05,166.07,54324.0
2017-10-31 15:50:00,166.22,166.48,165.62,166.18,91380.0,166.22,166.48,165.62,166.18,91380.0
2017-11-01 09:30:00,167.79,167.79,163.27,163.28,26123.0,167.79,167.79,163.27,163.28,26123.0
2017-11-01 09:40:00,163.31,163.32,161.47,161.97,24956.0,163.31,163.32,161.47,161.97,24956.0
2017-11-01 09:50:00,162.16,163.55,162.16,162.27,12712.0,162.16,163.55,162.16,162.27,12712.0
2017-11-01 10:00:00,162.12,163.66,162.1,163.58,11182.0,162.12,163.66,162.1,163.58,11182.0
2017-11-01 10:10:00,163.44,163.46,162.91,163.19,4651.0,163.44,163.46,162.91,163.19,4651.0
2017-11-01 10:20:00,163.41,163.41,162.7,163.15,2325.0,163.41,163.41,162.7,163.15,2325.0
2017-11-01 10:30:00,163.0,163.01,162.52,162.58,5807.0,163.0,163.01,162.52,162.58,5807.0
2017-11-01 10:40:00,162.61,162.88,162.5,162.6,4811.0,162.61,162.88,162.5,162.6,4811.0
2017-11-01 10:50:00,162.74,162.74,162.04,162.17,6394.0,162.74,162.74,162.04,162.17,6394.0
2017-11-01 11:00:00,162.39,163.37,162.28,163.28,10381.0,162.39,163.37,162.28,163.28,10381.0
2017-11-01 11:10:00,163.29,163.54,162.91,162.91,6989.0,163.29,163.54,162.91,162.91,6989.0
2017-11-01 11:20:00,162.91,163.06,162.6,162.63,7100.0,162.91,163.06,162.6,162.63,7100.0
2017-11-01 11:30:00,162.61,162.68,161.58,161.93,14408.0,162.61,162.68,161.58,161.93,14408.0
2017-11-01 11:40:00,162.05,162.19,161.9,161.9,12965.0,162.05,162.19,161.9,161.9,12965.0
2017-11-01 11:50:00,161.94,161.94,161.47,161.48,9327.0,161.94,161.94,161.47,161.48,9327.0
2017-11-01 12:00:00,161.64,161.65,161.46,161.59,6000.0,161.64,161.65,161.46,161.59,6000.0
2017-11-01 12:10:00,161.57,161.61,161.2,161.2,5464.0,161.57,161.61,161.2,161.2,5464.0
2017-11-01 12:20:00,161.27,161.61,161.11,161.11,9978.0,161.27,161.61,161.11,161.11,9978.0
2017-11-01 12:30:00,161.23,161.37,161.08,161.28,10244.0,161.23,161.37,161.08,161.28,10244.0
2017-11-01 12:40:00,161.18,161.18,161.05,161.05,3284.0,161.18,161.18,161.05,161.05,3284.0
2017-11-01 12:50:00,161.03,161.1,160.93,160.96,3837.0,161.03,161.1,160.93,160.96,3837.0
2017-11-01 13:00:00,160.95,161.18,160.95,160.95,10096.0,160.95,161.18,160.95,160.95,10096.0
2017-11-01 13:10:00,160.96,161.24,160.5,160.5,9988.0,160.96,161.24,160.5,160.5,9988.0
2017-11-01 13:20:00,160.51,160.67,160.07,160.57,6611.0,160.51,160.67,160.07,160.57,6611.0
2017-11-01 13:30:00,160.54,160.63,160.25,160.26,4125.0,160.54,160.63,160.25,160.26,4125.0
2017-11-01 13:40:00,160.36,160.74,160.29,160.74,5861.0,160.36,160.74,160.29,160.74,5861.0
2017-11-01 13:50:00,160.82,161.06,160.57,160.94,12229.0,160.82,161.06,160.57,160.94,12229.0
2017-11-01 14:00:00,160.98,160.98,160.27,160.45,5799.0,160.98,160.98,160.27,160.45,5799.0
2017-11-01 14:10:00,160.56,160.59,159.6,159.67,9309.0,160.56,160.59,159.6,159.67,9309.0
2017-11-01 14:20:00,159.67,160.08,159.67,159.81,8570.0,159.67,160.08,159.67,159.81,8570.0
2017-11-01 14:30:00,159.91,160.14,159.86,159.89,10991.0,159.91,160.14,159.86,159.89,10991.0
2017-11-01 14:40:00,159.89,160.39,159.85,160.26,8821.0,159.89,160.39,159.85,160.26,8821.0
2017-11-01 14:50:00,160.28,160.28,159.79,159.82,4306.0,160.28,160.28,159.79,159.82,4306.0
2017-11-01 15:00:00,159.83,159.89,159.71,159.71,6535.0,159.83,159.89,159.71,159.71,6535.0
2017-11-01 15:10:00,159.83,159.9,159.45,159.53,6650.0,159.83,159.9,159.45,159.53,6650.0
2017-11-01 15:20:00,159.56,159.83,159.51,159.82,7941.0,159.56,159.83,159.51,159.82,7941.0
2017-11-01 15:30:00,159.81,159.88,159.62,159.68,12397.0,159.81,159.88,159.62,159.68,12397.0
2017-11-01 15:40:00,159.66,159.68,159.39,159.42,11638.0,159.66,159.68,159.39,159.42,11638.0
2017-11-01 15:50:00,159.45,159.75,159.15,159.21,31269.0,159.45,159.75,159.15,159.21,31269.0
2017-11-02 09:30:00,159.23,159.23,157.03,157.12,18663.0,159.23,159.23,157.03,157.12,18663.0
2017-11-02 09:40:00,157.16,158.58,157.16,158.53,18434.0,157.16,158.58,157.16,158.53,18434.0
2017-11-02 09:50:00,158.38,158.49,156.73,156.87,50914.0,158.38,158.49,156.73,156.87,50914.0
2017-11-02 10:00:00,157.0,157.13,155.72,155.99,129008.0,157.0,157.13,155.72,155.99,129008.0
2017-11-02 10:10:00,155.99,156.97,155.86,156.72,77866.0,155.99,156.97,155.86,156.72,77866.0
2017-11-02 10:20:00,156.59,157.0,156.39,156.97,35597.0,156.59,157.0,156.39,156.97,35597.0
2017-11-02 10:30:00,156.85,157.0,156.68,156.95,15249.0,156.85,157.0,156.68,156.95,15249.0
2017-11-02 10:40:00,157.0,157.76,156.81,157.21,32371.0,157.0,157.76,156.81,157.21,32371.0
2017-11-02 10:50:00,157.29,157.32,156.74,157.02,21731.0,157.29,157.32,156.74,157.02,21731.0
2017-11-02 11:00:00,157.0,157.07,156.63,156.78,25591.0,157.0,157.07,156.63,156.78,25591.0
2017-11-02 11:10:00,156.78,156.78,152.59,153.33,140941.0,156.78,156.78,152.59,153.33,140941.0
2017-11-02 11:20:00,153.88,154.92,153.73,154.12,33255.0,153.88,154.92,153.73,154.12,33255.0
2017-11-02 11:30:00,154.22,154.22,153.01,153.83,31869.0,154.22,154.22,153.01,153.83,31869.0
2017-11-02 11:40:00,153.94,154.35,151.13,152.4,44723.0,153.94,154.35,151.13,152.4,44723.0
2017-11-02 11:50:00,152.55,153.55,152.44,153.11,21615.0,152.55,153.55,152.44,153.11,21615.0
2017-11-02 12:00:00,153.23,153.35,152.22,153.32,19296.0,153.23,153.35,152.22,153.32,19296.0
2017-11-02 12:10:00,153.38,154.43,153.38,154.0,15046.0,153.38,154.43,153.38,154.0,15046.0
2017-11-02 12:20:00,154.0,154.26,153.93,154.12,13493.0,154.0,154.26,153.93,154.12,13493.0
2017-11-02 12:30:00,154.19,154.97,154.19,154.69,6349.0,154.19,154.97,154.19,154.69,6349.0
2017-11-02 12:40:00,154.71,154.77,153.7,153.71,16764.0,154.71,154.77,153.7,153.71,16764.0
2017-11-02 12:50:00,153.78,153.78,153.03,153.03,14039.0,153.78,153.78,153.03,153.03,14039.0
2017-11-02 13:00:00,153.16,153.51,153.16,153.36,11184.0,153.16,153.51,153.16,153.36,11184.0
2017-11-02 13:10:00,153.33,153.86,153.22,153.86,24449.0,153.33,153.86,153.22,153.86,24449.0
2017-11-02 13:20:00,153.87,154.22,153.76,153.97,8162.0,153.87,154.22,153.76,153.97,8162.0
2017-11-02 13:30:00,154.01,154.01,152.65,152.75,14792.0,154.01,154.01,152.65,152.75,14792.0
2017-11-02 13:40:00,152.67,153.38,152.63,153.28,11929.0,152.67,153.38,152.63,153.28,11929.0
2017-11-02 13:50:00,153.22,153.34,153.16,153.28,7803.0,153.22,153.34,153.16,153.28,7803.0
2017-11-02 14:00:00,153.27,153.32,152.09,152.3,27929.0,153.27,153.32,152.09,152.3,27929.0
2017-11-02 14:10:00,152.31,153.1,152.31,153.01,9677.0,152.31,153.1,152.31,153.01,9677.0
2017-11-02 14:20:00,153.1,153.38,153.04,153.24,7887.0,153.1,153.38,153.04,153.24,7887.0
2017-11-02 14:30:00,153.3,153.32,152.83,152.97,10375.0,153.3,153.32,152.83,152.97,10375.0
2017-11-02 14:40:00,153.06,153.2,152.07,152.53,17189.0,153.06,153.2,152.07,152.53,17189.0
2017-11-02 14:50:00,152.49,152.83,152.45,152.71,8066.0,152.49,152.83,152.45,152.71,8066.0
2017-11-02 15:00:00,152.74,152.84,152.45,152.57,10598.0,152.74,152.84,152.45,152.57,10598.0
2017-11-02 15:10:00,152.53,152.56,152.16,152.34,14632.0,152.53,152.56,152.16,152.34,14632.0
2017-11-02 15:20:00,152.3,152.69,152.19,152.43,35324.0,152.3,152.69,152.19,152.43,35324.0
2017-11-02 15:30:00,152.43,152.47,151.8,151.93,34443.0,152.43,152.47,151.8,151.93,34443.0
2017-11-02 15:40:00,151.95,152.07,151.6,151.93,46719.0,151.95,152.07,151.6,151.93,46719.0
2017-11-02 15:50:00,151.87,151.93,151.6,151.83,64387.0,151.87,151.93,151.6,151.83,64387.0
2017-11-03 09:30:00,150.69,152.3,150.6,151.78,29210.0,150.69,152.3,150.6,151.78,29210.0
2017-11-03 09:40:00,151.78,152.62,151.32,152.32,23684.0,151.78,152.62,151.32,152.32,23684.0
2017-11-03 09:50:00,152.39,153.71,152.19,153.71,16958.0,152.39,153.71,152.19,153.71,16958.0
2017-11-03 10:00:00,153.51,154.15,153.51,153.81,14731.0,153.51,154.15,153.51,153.81,14731.0
2017-11-03 10:10:00,153.81,153.82,153.0,153.33,27027.0,153.81,153.82,153.0,153.33,27027.0
2017-11-03 10:20:00,153.45,154.22,153.45,154.22,17860.0,153.45,154.22,153.45,154.22,17860.0
2017-11-03 10:30:00,154.29,154.49,154.12,154.16,13611.0,154.29,154.49,154.12,154.16,13611.0
2017-11-03 10:40:00,154.22,154.74,154.18,154.72,15996.0,154.22,154.74,154.18,154.72,15996.0
2017-11-03 10:50:00,154.65,154.91,154.34,154.75,15710.0,154.65,154.91,154.34,154.75,15710.0
2017-11-03 11:00:00,154.69,154.69,154.31,154.59,23645.0,154.69,154.69,154.31,154.59,23645.0
2017-11-03 11:10:00,154.63,155.39,154.63,155.39,29832.0,154.63,155.39,154.63,155.39,29832.0
2017-11-03 11:20:00,155.48,155.68,155.17,155.17,14888.0,155.48,155.68,155.17,155.17,14888.0
2017-11-03 11:30:00,155.24,155.33,155.01,155.11,7997.0,155.24,155.33,155.01,155.11,7997.0
2017-11-03 11:40:00,155.05,155.05,154.54,154.54,6532.0,155.05,155.05,154.54,154.54,6532.0
2017-11-03 11:50:00,154.59,154.64,154.22,154.61,65000.0,154.59,154.64,154.22,154.61,65000.0
2017-11-03 12:00:00,154.73,155.14,154.64,154.9,9400.0,154.73,155.14,154.64,154.9,9400.0
2017-11-03 12:10:00,154.86,155.03,154.77,154.89,11085.0,154.86,155.03,154.77,154.89,11085.0
2017-11-03 12:20:00,154.81,154.81,154.39,154.39,7383.0,154.81,154.81,154.39,154.39,7383.0
2017-11-03 12:30:00,154.4,154.66,154.39,154.4,11805.0,154.4,154.66,154.39,154.4,11805.0
2017-11-03 12:40:00,154.55,154.55,153.89,153.89,6548.0,154.55,154.55,153.89,153.89,6548.0
2017-11-03 12:50:00,153.84,153.86,153.54,153.82,9989.0,153.84,153.86,153.54,153.82,9989.0
2017-11-03 13:00:00,153.86,154.39,153.86,154.39,4755.0,153.86,154.39,153.86,154.39,4755.0
2017-11-03 13:10:00,154.38,154.45,154.31,154.37,6825.0,154.38,154.45,154.31,154.37,6825.0
2017-11-03 13:20:00,154.4,154.49,154.32,154.42,3423.0,154.4,154.49,154.32,154.42,3423.0
2017-11-03 13:30:00,154.42,154.55,154.03,154.03,7056.0,154.42,154.55,154.03,154.03,7056.0
2017-11-03 13:40:00,154.03,154.16,153.83,154.16,12942.0,154.03,154.16,153.83,154.16,12942.0
2017-11-03 13:50:00,154.18,154.2,154.05,154.05,6804.0,154.18,154.2,154.05,154.05,6804.0
2017-11-03 14:00:00,154.11,154.64,153.91,154.63,12612.0,154.11,154.64,153.91,154.63,12612.0
2017-11-03 14:10:00,154.65,155.39,154.65,155.34,16005.0,154.65,155.39,154.65,155.34,16005.0
2017-11-03 14:20:00,155.34,155.6,155.13,155.45,12215.0,155.34,155.6,155.13,155.45,12215.0
2017-11-03 14:30:00,155.45,155.7,155.41,155.46,7544.0,155.45,155.7,155.41,155.46,7544.0
2017-11-03 14:40:00,155.45,155.49,155.28,155.32,7920.0,155.45,155.49,155.28,155.32,7920.0
2017-11-03 14:50:00,155.28,155.4,155.21,155.24,8893.0,155.28,155.4,155.21,155.24,8893.0
2017-11-03 15:00:00,155.23,155.4,155.23,155.4,11031.0,155.23,155.4,155.23,155.4,11031.0
2017-11-03 15:10:00,155.39,155.55,155.37,155.52,9751.0,155.39,155.55,155.37,155.52,9751.0
2017-11-03 15:20:00,155.41,155.49,155.25,155.25,9400.0,155.41,155.49,155.25,155.25,9400.0
2017-11-03 15:30:00,155.25,155.62,155.2,155.62,18987.0,155.25,155.62,155.2,155.62,18987.0
2017-11-03 15:40:00,155.62,155.67,155.48,155.61,17576.0,155.62,155.67,155.48,155.61,17576.0
2017-11-03 15:50:00,155.68,155.82,155.3,155.48,44276.0,155.68,155.82,155.3,155.48,44276.0
2017-11-06 09:30:00,154.81,154.95,152.77,153.0,24503.0,154.81,154.95,152.77,153.0,24503.0
2017-11-06 09:40:00,153.0,153.17,151.04,152.41,30522.0,153.0,153.17,151.04,152.41,30522.0
2017-11-06 09:50:00,152.51,153.01,152.3,152.9,25962.0,152.51,153.01,152.3,152.9,25962.0
2017-11-06 10:00:00,153.06,153.09,152.36,152.38,29811.0,153.06,153.09,152.36,152.38,29811.0
2017-11-06 10:10:00,152.39,152.87,152.21,152.36,13373.0,152.39,152.87,152.21,152.36,13373.0
2017-11-06 10:20:00,152.24,152.88,152.14,152.48,10705.0,152.24,152.88,152.14,152.48,10705.0
2017-11-06 10:30:00,152.46,152.62,152.35,152.51,11095.0,152.46,152.62,152.35,152.51,11095.0
2017-11-06 10:40:00,152.42,152.61,151.93,152.11,18119.0,152.42,152.61,151.93,152.11,18119.0
2017-11-06 10:50:00,152.05,152.06,151.46,151.5,18479.0,152.05,152.06,151.46,151.5,18479.0
2017-11-06 11:00:00,151.51,151.52,150.77,151.31,15564.0,151.51,151.52,150.77,151.31,15564.0
2017-11-06 11:10:00,151.3,151.48,150.67,150.93,6461.0,151.3,151.48,150.67,150.93,6461.0
2017-11-06 11:20:00,150.97,151.11,150.72,150.8,9514.0,150.97,151.11,150.72,150.8,9514.0
2017-11-06 11:30:00,150.81,150.97,150.69,150.84,7269.0,150.81,150.97,150.69,150.84,7269.0
2017-11-06 11:40:00,150.82,150.83,150.12,150.23,11039.0,150.82,150.83,150.12,150.23,11039.0
2017-11-06 11:50:00,150.31,150.37,149.55,150.05,14515.0,150.31,150.37,149.55,150.05,14515.0
2017-11-06 12:00:00,149.89,150.24,149.89,150.0,18945.0,149.89,150.24,149.89,150.0,18945.0
2017-11-06 12:10:00,150.0,150.23,149.95,150.1,11864.0,150.0,150.23,149.95,150.1,11864.0
2017-11-06 12:20:00,149.97,150.13,149.95,149.96,25451.0,149.97,150.13,149.95,149.96,25451.0
2017-11-06 12:30:00,150.01,150.2,149.95,150.04,15960.0,150.01,150.2,149.95,150.04,15960.0
2017-11-06 12:40:00,150.03,150.11,149.5,149.65,13000.0,150.03,150.11,149.5,149.65,13000.0
2017-11-06 12:50:00,149.59,149.88,149.5,149.56,7330.0,149.59,149.88,149.5,149.56,7330.0
2017-11-06 13:00:00,149.59,149.65,149.31,149.53,10838.0,149.59,149.65,149.31,149.53,10838.0
2017-11-06 13:10:00,149.53,149.57,149.04,149.13,5685.0,149.53,149.57,149.04,149.13,5685.0
2017-11-06 13:20:00,149.4,149.51,149.17,149.23,12263.0,149.4,149.51,149.17,149.23,12263.0
2017-11-06 13:30:00,149.27,149.39,149.13,149.38,7442.0,149.27,149.39,149.13,149.38,7442.0
2017-11-06 13:40:00,149.31,149.34,149.18,149.24,4514.0,149.31,149.34,149.18,149.24,4514.0
2017-11-06 13:50:00,149.16,149.55,149.15,149.18,6535.0,149.16,149.55,149.15,149.18,6535.0
2017-11-06 14:00:00,149.22,149.39,149.0,149.29,15337.0,149.22,149.39,149.0,149.29,15337.0
2017-11-06 14:10:00,149.38,149.61,149.18,149.52,7772.0,149.38,149.61,149.18,149.52,7772.0
2017-11-06 14:20:00,149.7,150.5,149.6,150.5,8742.0,149.7,150.5,149.6,150.5,8742.0
2017-11-06 14:30:00,150.42,150.5,150.17,150.41,10251.0,150.42,150.5,150.17,150.41,10251.0
2017-11-06 14:40:00,150.37,150.39,150.05,150.07,22241.0,150.37,150.39,150.05,150.07,22241.0
2017-11-06 14:50:00,150.13,150.24,150.0,150.16,13228.0,150.13,150.24,150.0,150.16,13228.0
2017-11-06 15:00:00,150.16,150.33,149.84,150.22,21036.0,150.16,150.33,149.84,150.22,21036.0
2017-11-06 15:10:00,150.23,151.0,150.04,151.0,16024.0,150.23,151.0,150.04,151.0,16024.0
2017-11-06 15:20:00,150.89,151.23,150.8,151.23,26169.0,150.89,151.23,150.8,151.23,26169.0
2017-11-06 15:30:00,151.23,151.87,151.21,151.71,24113.0,151.23,151.87,151.21,151.71,24113.0
2017-11-06 15:40:00,151.69,151.72,151.26,151.42,34563.0,151.69,151.72,151.26,151.42,34563.0
2017-11-06 15:50:00,151.39,151.88,151.38,151.49,54254.0,151.39,151.88,151.38,151.49,54254.0
2017-11-07 09:30:00,149.81,151.48,149.35,150.91,32847.0,149.81,151.48,149.35,150.91,32847.0
2017-11-07 09:40:00,151.15,151.15,149.95,150.5,13473.0,151.15,151.15,149.95,150.5,13473.0
2017-11-07 09:50:00,150.61,150.61,149.66,149.66,16348.0,150.61,150.61,149.66,149.66,16348.0
2017-11-07 10:00:00,149.91,150.27,149.5,149.5,12600.0,149.91,150.27,149.5,149.5,12600.0
2017-11-07 10:10:00,149.59,149.89,148.7,148.7,17135.0,149.59,149.89,148.7,148.7,17135.0
2017-11-07 10:20:00,148.71,149.18,148.44,148.5,20708.0,148.71,149.18,148.44,148.5,20708.0
2017-11-07 10:30:00,148.61,149.04,148.33,148.41,9886.0,148.61,149.04,148.33,148.41,9886.0
2017-11-07 10:40:00,148.35,148.75,147.54,147.9,24303.0,148.35,148.75,147.54,147.9,24303.0
2017-11-07 10:50:00,147.96,148.0,147.05,147.24,24046.0,147.96,148.0,147.05,147.24,24046.0
2017-11-07 11:00:00,147.37,148.17,147.21,147.62,22247.0,147.37,148.17,147.21,147.62,22247.0
2017-11-07 11:10:00,147.64,148.05,147.24,147.27,13078.0,147.64,148.05,147.24,147.27,13078.0
2017-11-07 11:20:00,147.36,148.17,147.27,148.0,22636.0,147.36,148.17,147.27,148.0,22636.0
2017-11-07 11:30:00,148.01,148.88,147.95,148.58,10551.0,148.01,148.88,147.95,148.58,10551.0
2017-11-07 11:40:00,148.63,149.01,148.34,148.71,12306.0,148.63,149.01,148.34,148.71,12306.0
2017-11-07 11:50:00,148.71,148.71,148.35,148.61,8508.0,148.71,148.71,148.35,148.61,8508.0
2017-11-07 12:00:00,148.51,148.94,148.45,148.9,3750.0,148.51,148.94,148.45,148.9,3750.0
2017-11-07 12:10:00,148.9,148.91,148.05,148.05,15016.0,148.9,148.91,148.05,148.05,15016.0
2017-11-07 12:20:00,148.09,148.37,147.98,148.31,7251.0,148.09,148.37,147.98,148.31,7251.0
2017-11-07 12:30:00,148.39,148.52,148.14,148.14,4311.0,148.39,148.52,148.14,148.14,4311.0
2017-11-07 12:40:00,148.19,148.23,148.0,148.17,6088.0,148.19,148.23,148.0,148.17,6088.0
2017-11-07 12:50:00,148.18,148.65,148.09,148.49,11203.0,148.18,148.65,148.09,148.49,11203.0
2017-11-07 13:00:00,148.36,148.44,148.27,148.39,6172.0,148.36,148.44,148.27,148.39,6172.0
2017-11-07 13:10:00,148.39,148.44,148.15,148.35,9039.0,148.39,148.44,148.15,148.35,9039.0
2017-11-07 13:20:00,148.37,148.37,147.72,148.16,8320.0,148.37,148.37,147.72,148.16,8320.0
2017-11-07 13:30:00,148.14,148.36,147.7,148.16,15428.0,148.14,148.36,147.7,148.16,15428.0
2017-11-07 13:40:00,148.16,148.31,148.0,148.04,8507.0,148.16,148.31,148.0,148.04,8507.0
2017-11-07 13:50:00,148.09,148.14,147.6,148.14,17108.0,148.09,148.14,147.6,148.14,17108.0
2017-11-07 14:00:00,148.17,148.37,148.09,148.2,12675.0,148.17,148.37,148.09,148.2,12675.0
2017-11-07 14:10:00,148.2,148.31,147.88,148.31,9718.0,148.2,148.31,147.88,148.31,9718.0
2017-11-07 14:20:00,148.29,148.9,148.29,148.61,20109.0,148.29,148.9,148.29,148.61,20109.0
2017-11-07 14:30:00,148.74,149.4,148.61,149.21,12656.0,148.74,149.4,148.61,149.21,12656.0
2017-11-07 14:40:00,149.12,149.29,148.98,149.04,6868.0,149.12,149.29,148.98,149.04,6868.0
2017-11-07 14:50:00,149.0,149.73,148.99,149.72,5890.0,149.0,149.73,148.99,149.72,5890.0
2017-11-07 15:00:00,149.66,149.93,149.51,149.92,17421.0,149.66,149.93,149.51,149.92,17421.0
2017-11-07 15:10:00,149.87,149.87,149.65,149.8,13228.0,149.87,149.87,149.65,149.8,13228.0
2017-11-07 15:20:00,149.81,149.89,149.63,149.8,12197.0,149.81,149.89,149.63,149.8,12197.0
2017-11-07 15:30:00,149.8,149.86,149.54,149.81,17599.0,149.8,149.86,149.54,149.81,17599.0
2017-11-07 15:40:00,149.82,149.85,149.4,149.46,23744.0,149.82,149.85,149.4,149.46,23744.0
2017-11-07 15:50:00,149.61,150.16,149.61,150.08,50409.0,149.61,150.16,149.61,150.08,50409.0
2017-11-08 09:30:00,149.83,150.68,149.2,150.57,10975.0,149.83,150.68,149.2,150.57,10975.0
2017-11-08 09:40:00,150.58,151.41,150.26,151.41,7128.0,150.58,151.41,150.26,151.41,7128.0
2017-11-08 09:50:00,151.06,151.06,150.26,150.33,14814.0,151.06,151.06,150.26,150.33,14814.0
2017-11-08 10:00:00,150.36,150.5,149.82,149.98,7850.0,150.36,150.5,149.82,149.98,7850.0
2017-11-08 10:10:00,149.96,150.22,149.84,149.84,12565.0,149.96,150.22,149.84,149.84,12565.0
2017-11-08 10:20:00,149.83,150.41,149.66,150.13,7123.0,149.83,150.41,149.66,150.13,7123.0
2017-11-08 10:30:00,150.24,150.78,150.24,150.74,4736.0,150.24,150.78,150.24,150.74,4736.0
2017-11-08 10:40:00,150.78,150.88,150.38,150.38,3500.0,150.78,150.88,150.38,150.38,3500.0
2017-11-08 10:50:00,150.33,150.7,150.2,150.43,9039.0,150.33,150.7,150.2,150.43,9039.0
2017-11-08 11:00:00,150.47,150.47,150.22,150.23,4033.0,150.47,150.47,150.22,150.23,4033.0
2017-11-08 11:10:00,150.31,150.31,149.99,150.14,2900.0,150.31,150.31,149.99,150.14,2900.0
2017-11-08 11:20:00,149.96,150.15,149.87,150.03,5550.0,149.96,150.15,149.87,150.03,5550.0
2017-11-08 11:30:00,150.02,150.15,149.95,150.11,4400.0,150.02,150.15,149.95,150.11,4400.0
2017-11-08 11:40:00,150.14,150.14,149.88,149.96,5800.0,150.14,150.14,149.88,149.96,5800.0
2017-11-08 11:50:00,149.87,149.89,149.55,149.66,3400.0,149.87,149.89,149.55,149.66,3400.0
2017-11-08 12:00:00,149.64,150.29,149.64,150.11,7363.0,149.64,150.29,149.64,150.11,7363.0
2017-11-08 12:10:00,150.03,150.17,150.01,150.1,3511.0,150.03,150.17,150.01,150.1,3511.0
2017-11-08 12:20:00,150.11,150.16,150.02,150.11,1600.0,150.11,150.16,150.02,150.11,1600.0
2017-11-08 12:30:00,150.16,150.27,150.16,150.27,1800.0,150.16,150.27,150.16,150.27,1800.0
2017-11-08 12:40:00,150.18,150.27,150.05,150.05,5129.0,150.18,150.27,150.05,150.05,5129.0
2017-11-08 12:50:00,150.14,150.35,150.13,150.35,900.0,150.14,150.35,150.13,150.35,900.0
2017-11-08 13:00:00,150.4,150.54,150.36,150.4,10455.0,150.4,150.54,150.36,150.4,10455.0
2017-11-08 13:10:00,150.4,150.4,150.29,150.29,2990.0,150.4,150.4,150.29,150.29,2990.0
2017-11-08 13:20:00,150.25,150.81,150.24,150.81,3610.0,150.25,150.81,150.24,150.81,3610.0
2017-11-08 13:30:00,150.83,150.83,150.49,150.49,5616.0,150.83,150.83,150.49,150.49,5616.0
2017-11-08 13:40:00,150.49,150.49,150.29,150.29,1300.0,150.49,150.49,150.29,150.29,1300.0
2017-11-08 13:50:00,150.28,150.29,149.98,149.98,2142.0,150.28,150.29,149.98,149.98,2142.0
2017-11-08 14:00:00,150.02,150.05,149.92,149.92,4100.0,150.02,150.05,149.92,149.92,4100.0
2017-11-08 14:10:00,150.01,150.2,149.92,150.11,5205.0,150.01,150.2,149.92,150.11,5205.0
2017-11-08 14:20:00,150.12,150.12,149.8,149.8,8521.0,150.12,150.12,149.8,149.8,8521.0
2017-11-08 14:30:00,149.89,149.89,149.38,149.46,8179.0,149.89,149.89,149.38,149.46,8179.0
2017-11-08 14:40:00,149.46,149.56,149.13,149.56,13568.0,149.46,149.56,149.13,149.56,13568.0
2017-11-08 14:50:00,149.53,149.67,149.4,149.51,8194.0,149.53,149.67,149.4,149.51,8194.0
2017-11-08 15:00:00,149.65,150.06,149.65,150.03,8258.0,149.65,150.06,149.65,150.03,8258.0
2017-11-08 15:10:00,149.96,150.07,149.9,150.01,4807.0,149.96,150.07,149.9,150.01,4807.0
2017-11-08 15:20:00,150.08,150.09,149.86,149.86,8979.0,150.08,150.09,149.86,149.86,8979.0
2017-11-08 15:30:00,149.86,149.97,149.79,149.89,11576.0,149.86,149.97,149.79,149.89,11576.0
2017-11-08 15:40:00,149.95,149.95,149.82,149.82,15725.0,149.95,149.95,149.82,149.82,15725.0
2017-11-08 15:50:00,149.88,150.17,149.88,150.06,44253.0,149.88,150.17,149.88,150.06,44253.0
2017-11-09 09:30:00,149.45,150.67,149.45,150.03,28933.0,149.45,150.67,149.45,150.03,28933.0
2017-11-09 09:40:00,150.23,150.74,150.05,150.05,5239.0,150.23,150.74,150.05,150.05,5239.0
2017-11-09 09:50:00,150.05,150.39,149.56,149.82,6550.0,150.05,150.39,149.56,149.82,6550.0
2017-11-09 10:00:00,149.71,149.92,149.56,149.91,1370.0,149.71,149.92,149.56,149.91,1370.0
2017-11-09 10:10:00,149.98,150.0,149.75,149.84,7897.0,149.98,150.0,149.75,149.84,7897.0
2017-11-09 10:20:00,149.95,150.0,149.72,149.88,6605.0,149.95,150.0,149.72,149.88,6605.0
2017-11-09 10:30:00,149.86,149.97,149.67,149.73,7033.0,149.86,149.97,149.67,149.73,7033.0
2017-11-09 10:40:00,149.68,150.0,149.59,149.83,7374.0,149.68,150.0,149.59,149.83,7374.0
2017-11-09 10:50:00,149.89,150.01,149.83,149.83,5200.0,149.89,150.01,149.83,149.83,5200.0
2017-11-09 11:00:00,149.87,149.87,149.76,149.86,2580.0,149.87,149.87,149.76,149.86,2580.0
2017-11-09 11:10:00,149.86,149.86,149.64,149.67,5176.0,149.86,149.86,149.64,149.67,5176.0
2017-11-09 11:20:00,149.85,149.85,149.57,149.59,3818.0,149.85,149.85,149.57,149.59,3818.0
2017-11-09 11:30:00,149.71,149.71,149.4,149.47,5762.0,149.71,149.71,149.4,149.47,5762.0
2017-11-09 11:40:00,149.5,149.74,149.31,149.58,3834.0,149.5,149.74,149.31,149.58,3834.0
2017-11-09 11:50:00,149.58,149.69,149.25,149.69,3800.0,149.58,149.69,149.25,149.69,3800.0
2017-11-09 12:00:00,149.61,149.71,149.21,149.62,4912.0,149.61,149.71,149.21,149.62,4912.0
2017-11-09 12:10:00,149.42,149.74,149.37,149.55,3651.0,149.42,149.74,149.37,149.55,3651.0
2017-11-09 12:20:00,149.68,149.87,149.57,149.67,4455.0,149.68,149.87,149.57,149.67,4455.0
2017-11-09 12:30:00,149.59,149.83,149.38,149.83,3828.0,149.59,149.83,149.38,149.83,3828.0
2017-11-09 12:40:00,149.81,149.81,149.31,149.51,4693.0,149.81,149.81,149.31,149.51,4693.0
2017-11-09 12:50:00,149.43,149.62,149.42,149.56,4350.0,149.43,149.62,149.42,149.56,4350.0
2017-11-09 13:00:00,149.5,149.5,149.08,149.31,3803.0,149.5,149.5,149.08,149.31,3803.0
2017-11-09 13:10:00,149.42,149.5,149.17,149.18,3747.0,149.42,149.5,149.17,149.18,3747.0
2017-11-09 13:20:00,149.2,149.44,149.2,149.24,4025.0,149.2,149.44,149.2,149.24,4025.0
2017-11-09 13:30:00,149.22,149.3,149.03,149.1,2702.0,149.22,149.3,149.03,149.1,2702.0
2017-11-09 13:40:00,149.07,149.37,149.0,149.29,5000.0,149.07,149.37,149.0,149.29,5000.0
2017-11-09 13:50:00,149.24,149.54,149.24,149.53,2900.0,149.24,149.54,149.24,149.53,2900.0
2017-11-09 14:00:00,149.59,149.66,149.29,149.5,6100.0,149.59,149.66,149.29,149.5,6100.0
2017-11-09 14:10:00,149.51,149.51,149.31,149.5,4192.0,149.51,149.51,149.31,149.5,4192.0
2017-11-09 14:20:00,149.52,149.7,149.52,149.55,4250.0,149.52,149.7,149.52,149.55,4250.0
2017-11-09 14:30:00,149.64,149.81,149.46,149.48,2600.0,149.64,149.81,149.46,149.48,2600.0
2017-11-09 14:40:00,149.56,149.56,149.18,149.18,2150.0,149.56,149.56,149.18,149.18,2150.0
2017-11-09 14:50:00,149.27,149.67,149.22,149.67,4356.0,149.27,149.67,149.22,149.67,4356.0
2017-11-09 15:00:00,149.75,149.85,149.57,149.71,6349.0,149.75,149.85,149.57,149.71,6349.0
2017-11-09 15:10:00,149.7,149.84,149.61,149.76,5575.0,149.7,149.84,149.61,149.76,5575.0
2017-11-09 15:20:00,149.74,149.85,149.66,149.73,8802.0,149.74,149.85,149.66,149.73,8802.0
2017-11-09 15:30:00,149.73,149.92,149.58,149.92,13069.0,149.73,149.92,149.58,149.92,13069.0
2017-11-09 15:40:00,149.95,149.98,149.68,149.88,22103.0,149.95,149.98,149.68,149.88,22103.0
2017-11-09 15:50:00,149.94,150.28,149.87,150.19,56948.0,149.94,150.28,149.87,150.19,56948.0
2017-11-10 09:30:00,149.15,149.83,149.15,149.32,8589.0,149.15,149.83,149.15,149.32,8589.0
2017-11-10 09:40:00,149.35,149.42,148.77,149.23,7552.0,149.35,149.42,148.77,149.23,7552.0
2017-11-10 09:50:00,149.07,149.09,148.64,148.64,8772.0,149.07,149.09,148.64,148.64,8772.0
2017-11-10 10:00:00,148.75,148.85,148.6,148.64,2188.0,148.75,148.85,148.6,148.64,2188.0
2017-11-10 10:10:00,148.71,148.71,148.29,148.29,4900.0,148.71,148.71,148.29,148.29,4900.0
2017-11-10 10:20:00,148.14,148.14,147.7,147.71,2721.0,148.14,148.14,147.7,147.71,2721.0
2017-11-10 10:30:00,147.7,147.9,146.91,147.0,19503.0,147.7,147.9,146.91,147.0,19503.0
2017-11-10 10:40:00,147.07,147.53,146.93,147.28,8226.0,147.07,147.53,146.93,147.28,8226.0
2017-11-10 10:50:00,147.35,147.7,147.35,147.64,5155.0,147.35,147.7,147.35,147.64,5155.0
2017-11-10 11:00:00,147.58,147.64,147.37,147.62,6133.0,147.58,147.64,147.37,147.62,6133.0
2017-11-10 11:10:00,147.63,147.9,147.49,147.68,11475.0,147.63,147.9,147.49,147.68,11475.0
2017-11-10 11:20:00,147.62,147.94,147.59,147.87,5840.0,147.62,147.94,147.59,147.87,5840.0
2017-11-10 11:30:00,147.87,147.97,147.81,147.87,8500.0,147.87,147.97,147.81,147.87,8500.0
2017-11-10 11:40:00,147.77,147.86,147.59,147.65,4369.0,147.77,147.86,147.59,147.65,4369.0
2017-11-10 11:50:00,147.66,147.9,147.65,147.76,3200.0,147.66,147.9,147.65,147.76,3200.0
2017-11-10 12:00:00,147.71,147.83,147.61,147.83,4750.0,147.71,147.83,147.61,147.83,4750.0
2017-11-10 12:10:00,147.83,147.85,147.72,147.78,3200.0,147.83,147.85,147.72,147.78,3200.0
2017-11-10 12:20:00,147.8,147.95,147.78,147.78,4800.0,147.8,147.95,147.78,147.78,4800.0
2017-11-10 12:30:00,147.68,147.72,147.4,147.44,3650.0,147.68,147.72,147.4,147.44,3650.0
2017-11-10 12:40:00,147.47,147.55,147.4,147.47,3858.0,147.47,147.55,147.4,147.47,3858.0
2017-11-10 12:50:00,147.53,147.6,147.46,147.47,5781.0,147.53,147.6,147.46,147.47,5781.0
2017-11-10 13:00:00,147.56,147.65,147.35,147.42,12206.0,147.56,147.65,147.35,147.42,12206.0
2017-11-10 13:10:00,147.35,147.59,147.34,147.5,6626.0,147.35,147.59,147.34,147.5,6626.0
2017-11-10 13:20:00,147.52,147.53,147.31,147.31,4000.0,147.52,147.53,147.31,147.31,4000.0
2017-11-10 13:30:00,147.37,147.4,147.17,147.17,5000.0,147.37,147.4,147.17,147.17,5000.0
2017-11-10 13:40:00,147.16,147.16,146.94,147.01,5100.0,147.16,147.16,146.94,147.01,5100.0
2017-11-10 13:50:00,147.0,147.35,147.0,147.34,4100.0,147.0,147.35,147.0,147.34,4100.0
2017-11-10 14:00:00,147.28,147.58,147.18,147.43,7194.0,147.28,147.58,147.18,147.43,7194.0
2017-11-10 14:10:00,147.43,147.52,147.34,147.39,7322.0,147.43,147.52,147.34,147.39,7322.0
2017-11-10 14:20:00,147.4,147.49,146.82,146.84,15973.0,147.4,147.49,146.82,146.84,15973.0
2017-11-10 14:30:00,146.8,147.51,146.76,147.47,14142.0,146.8,147.51,146.76,147.47,14142.0
2017-11-10 14:40:00,147.56,147.58,147.4,147.43,5534.0,147.56,147.58,147.4,147.43,5534.0
2017-11-10 14:50:00,147.47,147.56,147.06,147.06,9366.0,147.47,147.56,147.06,147.06,9366.0
2017-11-10 15:00:00,147.06,147.39,147.06,147.27,6768.0,147.06,147.39,147.06,147.27,6768.0
2017-11-10 15:10:00,147.23,147.3,147.17,147.3,4100.0,147.23,147.3,147.17,147.3,4100.0
2017-11-10 15:20:00,147.33,147.47,147.3,147.34,7157.0,147.33,147.47,147.3,147.34,7157.0
2017-11-10 15:30:00,147.34,147.43,147.22,147.43,12964.0,147.34,147.43,147.22,147.43,12964.0
2017-11-10 15:40:00,147.44,147.56,147.25,147.51,22405.0,147.44,147.56,147.25,147.51,22405.0
2017-11-10 15:50:00,147.53,147.9,147.51,147.68,55213.0,147.53,147.9,147.51,147.68,55213.0
2017-11-13 09:30:00,146.91,147.27,146.09,146.47,14461.0,146.91,147.27,146.09,146.47,14461.0
2017-11-13 09:40:00,146.49,146.73,146.35,146.41,16857.0,146.49,146.73,146.35,146.41,16857.0
2017-11-13 09:50:00,146.16,146.49,146.16,146.49,6972.0,146.16,146.49,146.16,146.49,6972.0
2017-11-13 10:00:00,146.59,146.68,146.24,146.34,8604.0,146.59,146.68,146.24,146.34,8604.0
2017-11-13 10:10:00,146.5,146.7,146.48,146.63,4300.0,146.5,146.7,146.48,146.63,4300.0
2017-11-13 10:20:00,146.55,147.0,146.5,146.85,6458.0,146.55,147.0,146.5,146.85,6458.0
2017-11-13 10:30:00,146.84,146.93,146.73,146.84,6493.0,146.84,146.93,146.73,146.84,6493.0
2017-11-13 10:40:00,146.86,147.16,146.8,147.06,19939.0,146.86,147.16,146.8,147.06,19939.0
2017-11-13 10:50:00,147.11,147.41,147.0,147.15,9000.0,147.11,147.41,147.0,147.15,9000.0
2017-11-13 11:00:00,147.28,147.29,146.66,146.96,14854.0,147.28,147.29,146.66,146.96,14854.0
2017-11-13 11:10:00,147.08,147.55,147.02,147.35,11820.0,147.08,147.55,147.02,147.35,11820.0
2017-11-13 11:20:00,147.46,147.81,147.43,147.6,6808.0,147.46,147.81,147.43,147.6,6808.0
2017-11-13 11:30:00,147.52,147.93,147.38,147.93,6700.0,147.52,147.93,147.38,147.93,6700.0
2017-11-13 11:40:00,147.92,147.92,147.65,147.74,5559.0,147.92,147.92,147.65,147.74,5559.0
2017-11-13 11:50:00,147.73,147.73,147.48,147.49,6135.0,147.73,147.73,147.48,147.49,6135.0
2017-11-13 12:00:00,147.5,147.92,147.5,147.91,3578.0,147.5,147.92,147.5,147.91,3578.0
2017-11-13 12:10:00,147.91,147.91,147.53,147.53,3411.0,147.91,147.91,147.53,147.53,3411.0
2017-11-13 12:20:00,147.67,147.79,147.54,147.54,5414.0,147.67,147.79,147.54,147.54,5414.0
2017-11-13 12:30:00,147.56,147.63,147.49,147.58,4600.0,147.56,147.63,147.49,147.58,4600.0
2017-11-13 12:40:00,147.61,147.73,147.46,147.55,6900.0,147.61,147.73,147.46,147.55,6900.0
2017-11-13 12:50:00,147.55,147.86,147.46,147.77,17721.0,147.55,147.86,147.46,147.77,17721.0
2017-11-13 13:00:00,147.77,147.8,147.56,147.72,3910.0,147.77,147.8,147.56,147.72,3910.0
2017-11-13 13:10:00,147.74,147.83,147.64,147.77,4386.0,147.74,147.83,147.64,147.77,4386.0
2017-11-13 13:20:00,147.86,147.9,147.76,147.83,3800.0,147.86,147.9,147.76,147.83,3800.0
2017-11-13 13:30:00,147.82,147.94,147.82,147.89,2100.0,147.82,147.94,147.82,147.89,2100.0
2017-11-13 13:40:00,147.82,147.99,147.75,147.76,2699.0,147.82,147.99,147.75,147.76,2699.0
2017-11-13 13:50:00,147.78,147.78,147.6,147.61,15465.0,147.78,147.78,147.6,147.61,15465.0
2017-11-13 14:00:00,147.62,147.74,147.6,147.64,11158.0,147.62,147.74,147.6,147.64,11158.0
2017-11-13 14:10:00,147.64,147.72,147.51,147.62,51320.0,147.64,147.72,147.51,147.62,51320.0
2017-11-13 14:20:00,147.62,148.03,147.6,148.03,10906.0,147.62,148.03,147.6,148.03,10906.0
2017-11-13 14:30:00,148.03,148.04,147.84,147.84,4374.0,148.03,148.04,147.84,147.84,4374.0
2017-11-13 14:40:00,147.83,147.85,147.66,147.66,4966.0,147.83,147.85,147.66,147.66,4966.0
2017-11-13 14:50:00,147.66,147.7,147.45,147.5,10173.0,147.66,147.7,147.45,147.5,10173.0
2017-11-13 15:00:00,147.5,147.76,147.47,147.55,11286.0,147.5,147.76,147.47,147.55,11286.0
2017-11-13 15:10:00,147.57,147.68,147.54,147.56,9782.0,147.57,147.68,147.54,147.56,9782.0
2017-11-13 15:20:00,147.6,147.61,147.43,147.51,18625.0,147.6,147.61,147.43,147.51,18625.0
2017-11-13 15:30:00,147.51,147.66,147.38,147.65,16818.0,147.51,147.66,147.38,147.65,16818.0
2017-11-13 15:40:00,147.65,147.65,147.44,147.6,20867.0,147.65,147.65,147.44,147.6,20867.0
2017-11-13 15:50:00,147.62,147.88,147.61,147.79,44354.0,147.62,147.88,147.61,147.79,44354.0
2017-11-14 09:30:00,146.91,148.0,146.91,147.38,24084.0,146.91,148.0,146.91,147.38,24084.0
2017-11-14 09:40:00,147.48,147.85,147.11,147.78,22211.0,147.48,147.85,147.11,147.78,22211.0
2017-11-14 09:50:00,147.85,148.37,147.59,147.59,3403.0,147.85,148.37,147.59,147.59,3403.0
2017-11-14 10:00:00,147.64,148.11,147.5,147.94,13700.0,147.64,148.11,147.5,147.94,13700.0
2017-11-14 10:10:00,147.95,148.3,147.48,148.3,11077.0,147.95,148.3,147.48,148.3,11077.0
2017-11-14 10:20:00,148.33,148.44,147.92,148.32,9253.0,148.33,148.44,147.92,148.32,9253.0
2017-11-14 10:30:00,148.31,148.68,148.05,148.51,12544.0,148.31,148.68,148.05,148.51,12544.0
2017-11-14 10:40:00,148.78,148.93,148.49,148.85,8517.0,148.78,148.93,148.49,148.85,8517.0
2017-11-14 10:50:00,148.89,148.99,148.62,148.8,5749.0,148.89,148.99,148.62,148.8,5749.0
2017-11-14 11:00:00,148.8,148.97,148.7,148.94,7979.0,148.8,148.97,148.7,148.94,7979.0
2017-11-14 11:10:00,148.82,149.12,148.78,149.09,8642.0,148.82,149.12,148.78,149.09,8642.0
2017-11-14 11:20:00,149.08,149.08,148.79,148.97,12883.0,149.08,149.08,148.79,148.97,12883.0
2017-11-14 11:30:00,148.97,149.09,148.9,149.0,16886.0,148.97,149.09,148.9,149.0,16886.0
2017-11-14 11:40:00,148.99,149.25,148.96,148.96,9485.0,148.99,149.25,148.96,148.96,9485.0
2017-11-14 11:50:00,148.96,149.04,148.94,149.04,5668.0,148.96,149.04,148.94,149.04,5668.0
2017-11-14 12:00:00,149.03,149.23,149.02,149.02,8999.0,149.03,149.23,149.02,149.02,8999.0
2017-11-14 12:10:00,148.94,149.03,148.89,148.94,7036.0,148.94,149.03,148.89,148.94,7036.0
2017-11-14 12:20:00,148.84,148.93,148.8,148.8,3007.0,148.84,148.93,148.8,148.8,3007.0
2017-11-14 12:30:00,148.8,149.05,148.8,148.81,7933.0,148.8,149.05,148.8,148.81,7933.0
2017-11-14 12:40:00,148.82,148.87,148.5,148.5,2600.0,148.82,148.87,148.5,148.5,2600.0
2017-11-14 12:50:00,148.5,148.62,148.31,148.55,22299.0,148.5,148.62,148.31,148.55,22299.0
2017-11-14 13:00:00,148.56,148.85,148.55,148.85,2094.0,148.56,148.85,148.55,148.85,2094.0
2017-11-14 13:10:00,148.78,148.96,148.69,148.69,3709.0,148.78,148.96,148.69,148.69,3709.0
2017-11-14 13:20:00,148.72,148.83,148.67,148.73,2800.0,148.72,148.83,148.67,148.73,2800.0
2017-11-14 13:30:00,148.73,148.86,148.72,148.79,3660.0,148.73,148.86,148.72,148.79,3660.0
2017-11-14 13:40:00,148.77,148.94,148.71,148.94,8068.0,148.77,148.94,148.71,148.94,8068.0
2017-11-14 13:50:00,148.77,148.84,148.67,148.82,9700.0,148.77,148.84,148.67,148.82,9700.0
2017-11-14 14:00:00,148.87,148.87,148.71,148.78,6067.0,148.87,148.87,148.71,148.78,6067.0
2017-11-14 14:10:00,148.8,149.04,148.8,149.0,4837.0,148.8,149.04,148.8,149.0,4837.0
2017-11-14 14:20:00,148.99,149.17,148.98,149.05,8609.0,148.99,149.17,148.98,149.05,8609.0
2017-11-14 14:30:00,149.03,149.19,148.96,149.19,8909.0,149.03,149.19,148.96,149.19,8909.0
2017-11-14 14:40:00,149.19,149.49,149.16,149.27,9752.0,149.19,149.49,149.16,149.27,9752.0
2017-11-14 14:50:00,149.3,149.43,149.26,149.3,3200.0,149.3,149.43,149.26,149.3,3200.0
2017-11-14 15:00:00,149.31,149.43,149.22,149.32,8050.0,149.31,149.43,149.22,149.32,8050.0
2017-11-14 15:10:00,149.34,149.73,149.33,149.51,19188.0,149.34,149.73,149.33,149.51,19188.0
2017-11-14 15:20:00,149.52,149.54,149.27,149.27,9625.0,149.52,149.54,149.27,149.27,9625.0
2017-11-14 15:30:00,149.21,149.25,148.82,149.13,11329.0,149.21,149.25,148.82,149.13,11329.0
2017-11-14 15:40:00,149.09,149.18,149.03,149.13,34116.0,149.09,149.18,149.03,149.13,34116.0
2017-11-14 15:50:00,149.16,149.58,148.95,149.54,73317.0,149.16,149.58,148.95,149.54,73317.0
2017-11-15 09:30:00,149.49,149.54,148.62,148.87,16446.0,149.49,149.54,148.62,148.87,16446.0
2017-11-15 09:40:00,148.94,149.17,148.5,148.51,11968.0,148.94,149.17,148.5,148.51,11968.0
2017-11-15 09:50:00,148.65,149.18,148.65,148.86,6331.0,148.65,149.18,148.65,148.86,6331.0
2017-11-15 10:00:00,148.96,149.28,148.84,149.0,7065.0,148.96,149.28,148.84,149.0,7065.0
2017-11-15 10:10:00,148.87,149.09,148.83,148.97,5100.0,148.87,149.09,148.83,148.97,5100.0
2017-11-15 10:20:00,149.0,149.35,148.88,149.27,10932.0,149.0,149.35,148.88,149.27,10932.0
2017-11-15 10:30:00,149.32,150.62,149.26,150.62,23655.0,149.32,150.62,149.26,150.62,23655.0
2017-11-15 10:40:00,150.61,150.61,150.28,150.38,6918.0,150.61,150.61,150.28,150.38,6918.0
2017-11-15 10:50:00,150.46,151.11,150.3,150.72,16970.0,150.46,151.11,150.3,150.72,16970.0
2017-11-15 11:00:00,150.73,150.83,150.44,150.73,8155.0,150.73,150.83,150.44,150.73,8155.0
2017-11-15 11:10:00,150.69,151.18,150.66,151.01,6192.0,150.69,151.18,150.66,151.01,6192.0
2017-11-15 11:20:00,151.09,151.17,150.6,150.78,9079.0,151.09,151.17,150.6,150.78,9079.0
2017-11-15 11:30:00,150.83,151.11,150.72,151.11,4906.0,150.83,151.11,150.72,151.11,4906.0
2017-11-15 11:40:00,151.11,151.68,151.08,151.68,5839.0,151.11,151.68,151.08,151.68,5839.0
2017-11-15 11:50:00,151.48,151.78,151.48,151.78,5879.0,151.48,151.78,151.48,151.78,5879.0
2017-11-15 12:00:00,151.81,151.87,151.52,151.71,19886.0,151.81,151.87,151.52,151.71,19886.0
2017-11-15 12:10:00,151.6,151.85,151.48,151.76,20669.0,151.6,151.85,151.48,151.76,20669.0
2017-11-15 12:20:00,151.65,151.65,151.47,151.65,1800.0,151.65,151.65,151.47,151.65,1800.0
2017-11-15 12:30:00,151.57,151.67,151.53,151.58,18300.0,151.57,151.67,151.53,151.58,18300.0
2017-11-15 12:40:00,151.54,151.54,150.88,151.01,6286.0,151.54,151.54,150.88,151.01,6286.0
2017-11-15 12:50:00,151.0,151.3,150.89,151.3,4550.0,151.0,151.3,150.89,151.3,4550.0
2017-11-15 13:00:00,151.21,151.45,151.16,151.36,4856.0,151.21,151.45,151.16,151.36,4856.0
2017-11-15 13:10:00,151.36,151.44,151.21,151.22,6030.0,151.36,151.44,151.21,151.22,6030.0
2017-11-15 13:20:00,151.26,151.48,151.2,151.45,5759.0,151.26,151.48,151.2,151.45,5759.0
2017-11-15 13:30:00,151.43,151.69,151.37,151.69,4785.0,151.43,151.69,151.37,151.69,4785.0
2017-11-15 13:40:00,151.74,151.78,151.61,151.7,5646.0,151.74,151.78,151.61,151.7,5646.0
2017-11-15 13:50:00,151.69,151.7,151.38,151.48,10457.0,151.69,151.7,151.38,151.48,10457.0
2017-11-15 14:00:00,151.43,151.48,151.22,151.37,5000.0,151.43,151.48,151.22,151.37,5000.0
2017-11-15 14:10:00,151.38,151.56,151.3,151.54,5905.0,151.38,151.56,151.3,151.54,5905.0
2017-11-15 14:20:00,151.55,151.64,151.41,151.51,8869.0,151.55,151.64,151.41,151.51,8869.0
2017-11-15 14:30:00,151.51,151.7,151.47,151.63,8822.0,151.51,151.7,151.47,151.63,8822.0
2017-11-15 14:40:00,151.65,151.73,151.59,151.73,4758.0,151.65,151.73,151.59,151.73,4758.0
2017-11-15 14:50:00,151.68,151.75,151.63,151.73,7527.0,151.68,151.75,151.63,151.73,7527.0
2017-11-15 15:00:00,151.71,151.89,151.7,151.89,7605.0,151.71,151.89,151.7,151.89,7605.0
2017-11-15 15:10:00,151.91,151.91,151.75,151.87,11042.0,151.91,151.91,151.75,151.87,11042.0
2017-11-15 15:20:00,151.86,151.86,151.51,151.69,17175.0,151.86,151.86,151.51,151.69,17175.0
2017-11-15 15:30:00,151.7,151.9,151.63,151.8,16893.0,151.7,151.9,151.63,151.8,16893.0
2017-11-15 15:40:00,151.69,151.78,151.61,151.66,25241.0,151.69,151.78,151.61,151.66,25241.0
2017-11-15 15:50:00,151.63,151.64,151.21,151.41,58818.0,151.63,151.64,151.21,151.41,58818.0
2017-11-16 09:30:00,151.77,152.5,151.53,152.25,14090.0,151.77,152.5,151.53,152.25,14090.0
2017-11-16 09:40:00,152.11,153.37,151.86,153.08,22855.0,152.11,153.37,151.86,153.08,22855.0
2017-11-16 09:50:00,152.95,153.27,152.92,152.96,13041.0,152.95,153.27,152.92,152.96,13041.0
2017-11-16 10:00:00,152.83,153.39,152.83,153.24,20146.0,152.83,153.39,152.83,153.24,20146.0
2017-11-16 10:10:00,153.17,153.59,153.16,153.47,9504.0,153.17,153.59,153.16,153.47,9504.0
2017-11-16 10:20:00,153.53,154.09,153.5,153.69,6360.0,153.53,154.09,153.5,153.69,6360.0
2017-11-16 10:30:00,153.51,153.97,153.44,153.58,4300.0,153.51,153.97,153.44,153.58,4300.0
2017-11-16 10:40:00,153.58,154.0,153.58,153.97,4870.0,153.58,154.0,153.58,153.97,4870.0
2017-11-16 10:50:00,153.93,154.11,153.85,153.96,33584.0,153.93,154.11,153.85,153.96,33584.0
2017-11-16 11:00:00,153.93,154.11,153.87,154.0,29443.0,153.93,154.11,153.87,154.0,29443.0
2017-11-16 11:10:00,153.99,154.07,153.24,153.69,19345.0,153.99,154.07,153.24,153.69,19345.0
2017-11-16 11:20:00,153.51,153.79,153.22,153.69,9703.0,153.51,153.79,153.22,153.69,9703.0
2017-11-16 11:30:00,153.68,153.71,153.3,153.3,9480.0,153.68,153.71,153.3,153.3,9480.0
2017-11-16 11:40:00,153.34,153.62,153.25,153.43,7683.0,153.34,153.62,153.25,153.43,7683.0
2017-11-16 11:50:00,153.44,153.73,153.42,153.45,9400.0,153.44,153.73,153.42,153.45,9400.0
2017-11-16 12:00:00,153.51,154.04,153.51,153.96,4150.0,153.51,154.04,153.51,153.96,4150.0
2017-11-16 12:10:00,153.84,153.84,153.7,153.73,2241.0,153.84,153.84,153.7,153.73,2241.0
2017-11-16 12:20:00,153.9,153.98,153.77,153.77,3700.0,153.9,153.98,153.77,153.77,3700.0
2017-11-16 12:30:00,153.8,154.13,153.76,153.89,7160.0,153.8,154.13,153.76,153.89,7160.0
2017-11-16 12:40:00,153.82,154.03,153.73,153.91,3148.0,153.82,154.03,153.73,153.91,3148.0
2017-11-16 12:50:00,153.94,154.01,153.89,153.9,4111.0,153.94,154.01,153.89,153.9,4111.0
2017-11-16 13:00:00,153.93,154.2,153.88,154.16,7143.0,153.93,154.2,153.88,154.16,7143.0
2017-11-16 13:10:00,154.12,154.25,153.89,154.19,8269.0,154.12,154.25,153.89,154.19,8269.0
2017-11-16 13:20:00,154.18,154.54,154.12,154.47,7286.0,154.18,154.54,154.12,154.47,7286.0
2017-11-16 13:30:00,154.42,154.79,154.36,154.57,18218.0,154.42,154.79,154.36,154.57,18218.0
2017-11-16 13:40:00,154.56,154.61,154.24,154.3,12318.0,154.56,154.61,154.24,154.3,12318.0
2017-11-16 13:50:00,154.3,154.36,154.02,154.05,7289.0,154.3,154.36,154.02,154.05,7289.0
2017-11-16 14:00:00,154.17,154.41,154.11,154.24,3853.0,154.17,154.41,154.11,154.24,3853.0
2017-11-16 14:10:00,154.32,154.38,154.12,154.38,4409.0,154.32,154.38,154.12,154.38,4409.0
2017-11-16 14:20:00,154.38,154.44,154.15,154.31,18034.0,154.38,154.44,154.15,154.31,18034.0
2017-11-16 14:30:00,154.29,154.32,154.2,154.32,15777.0,154.29,154.32,154.2,154.32,15777.0
2017-11-16 14:40:00,154.27,154.53,154.18,154.53,6082.0,154.27,154.53,154.18,154.53,6082.0
2017-11-16 14:50:00,154.48,154.53,154.22,154.24,6234.0,154.48,154.53,154.22,154.24,6234.0
2017-11-16 15:00:00,154.26,154.33,154.15,154.15,11812.0,154.26,154.33,154.15,154.15,11812.0
2017-11-16 15:10:00,154.21,154.36,154.16,154.34,8782.0,154.21,154.36,154.16,154.34,8782.0
2017-11-16 15:20:00,154.35,154.54,154.28,154.54,11264.0,154.35,154.54,154.28,154.54,11264.0
2017-11-16 15:30:00,154.47,154.53,154.29,154.31,10456.0,154.47,154.53,154.29,154.31,10456.0
2017-11-16 15:40:00,154.29,154.35,153.93,153.93,20491.0,154.29,154.35,153.93,153.93,20491.0
2017-11-16 15:50:00,153.66,154.14,153.6,154.09,76212.0,153.66,154.14,153.6,154.09,76212.0
2017-11-17 09:30:00,153.61,154.45,153.36,154.18,20076.0,153.61,154.45,153.36,154.18,20076.0
2017-11-17 09:40:00,154.18,154.55,153.99,154.06,10750.0,154.18,154.55,153.99,154.06,10750.0
2017-11-17 09:50:00,154.09,154.55,154.08,154.55,17760.0,154.09,154.55,154.08,154.55,17760.0
2017-11-17 10:00:00,154.39,154.86,154.33,154.86,4499.0,154.39,154.86,154.33,154.86,4499.0
2017-11-17 10:10:00,154.8,154.8,153.97,154.28,15035.0,154.8,154.8,153.97,154.28,15035.0
2017-11-17 10:20:00,154.34,155.1,154.34,155.04,15096.0,154.34,155.1,154.34,155.04,15096.0
2017-11-17 10:30:00,155.11,155.11,154.7,155.04,11464.0,155.11,155.11,154.7,155.04,11464.0
2017-11-17 10:40:00,155.0,155.1,154.9,154.97,12620.0,155.0,155.1,154.9,154.97,12620.0
2017-11-17 10:50:00,154.99,155.1,154.89,154.92,8074.0,154.99,155.1,154.89,154.92,8074.0
2017-11-17 11:00:00,154.93,155.21,154.7,154.84,8422.0,154.93,155.21,154.7,154.84,8422.0
2017-11-17 11:10:00,154.82,154.82,154.46,154.61,10280.0,154.82,154.82,154.46,154.61,10280.0
2017-11-17 11:20:00,154.61,154.9,154.61,154.75,8738.0,154.61,154.9,154.61,154.75,8738.0
2017-11-17 11:30:00,154.72,154.86,154.53,154.57,3750.0,154.72,154.86,154.53,154.57,3750.0
2017-11-17 11:40:00,154.59,154.79,154.59,154.6,3558.0,154.59,154.79,154.59,154.6,3558.0
2017-11-17 11:50:00,154.56,154.8,154.49,154.75,10665.0,154.56,154.8,154.49,154.75,10665.0
2017-11-17 12:00:00,154.68,154.68,154.28,154.45,7941.0,154.68,154.68,154.28,154.45,7941.0
2017-11-17 12:10:00,154.5,154.65,154.5,154.58,4510.0,154.5,154.65,154.5,154.58,4510.0
2017-11-17 12:20:00,154.55,154.7,154.54,154.7,2730.0,154.55,154.7,154.54,154.7,2730.0
2017-11-17 12:30:00,154.59,154.65,154.49,154.65,1000.0,154.59,154.65,154.49,154.65,1000.0
2017-11-17 12:40:00,154.63,154.69,154.51,154.61,4200.0,154.63,154.69,154.51,154.61,4200.0
2017-11-17 12:50:00,154.62,154.68,154.6,154.6,3100.0,154.62,154.68,154.6,154.6,3100.0
2017-11-17 13:00:00,154.68,154.69,154.59,154.63,5086.0,154.68,154.69,154.59,154.63,5086.0
2017-11-17 13:10:00,154.65,154.84,154.65,154.73,5048.0,154.65,154.84,154.65,154.73,5048.0
2017-11-17 13:20:00,154.63,154.83,154.63,154.83,2337.0,154.63,154.83,154.63,154.83,2337.0
2017-11-17 13:30:00,154.85,155.05,154.75,154.75,2820.0,154.85,155.05,154.75,154.75,2820.0
2017-11-17 13:40:00,154.78,154.89,154.66,154.83,6029.0,154.78,154.89,154.66,154.83,6029.0
2017-11-17 13:50:00,154.83,155.09,154.83,154.99,4256.0,154.83,155.09,154.83,154.99,4256.0
2017-11-17 14:00:00,155.05,155.28,154.88,155.28,3615.0,155.05,155.28,154.88,155.28,3615.0
2017-11-17 14:10:00,155.28,155.43,155.28,155.37,17190.0,155.28,155.43,155.28,155.37,17190.0
2017-11-17 14:20:00,155.36,155.43,155.33,155.42,10868.0,155.36,155.43,155.33,155.42,10868.0
2017-11-17 14:30:00,155.42,155.56,155.36,155.55,7530.0,155.42,155.56,155.36,155.55,7530.0
2017-11-17 14:40:00,155.5,155.66,155.27,155.29,6186.0,155.5,155.66,155.27,155.29,6186.0
2017-11-17 14:50:00,155.26,155.26,155.04,155.17,2175.0,155.26,155.26,155.04,155.17,2175.0
2017-11-17 15:00:00,155.11,155.11,154.91,155.07,5791.0,155.11,155.11,154.91,155.07,5791.0
2017-11-17 15:10:00,154.98,155.07,154.92,155.07,2485.0,154.98,155.07,154.92,155.07,2485.0
2017-11-17 15:20:00,155.06,155.06,154.9,154.96,5247.0,155.06,155.06,154.9,154.96,5247.0
2017-11-17 15:30:00,154.89,154.9,154.76,154.85,8726.0,154.89,154.9,154.76,154.85,8726.0
2017-11-17 15:40:00,154.89,154.96,154.78,154.87,16318.0,154.89,154.96,154.78,154.87,16318.0
2017-11-17 15:50:00,155.0,155.09,154.84,154.85,29496.0,155.0,155.09,154.84,154.85,29496.0
2017-11-20 09:30:00,154.7,154.73,154.24,154.72,14814.0,154.7,154.73,154.24,154.72,14814.0
2017-11-20 09:40:00,154.66,155.42,154.52,155.41,19945.0,154.66,155.42,154.52,155.41,19945.0
2017-11-20 09:50:00,155.45,155.46,154.98,155.31,4844.0,155.45,155.46,154.98,155.31,4844.0
2017-11-20 10:00:00,155.22,155.28,154.45,154.54,11727.0,155.22,155.28,154.45,154.54,11727.0
2017-11-20 10:10:00,154.63,154.85,154.35,154.85,13024.0,154.63,154.85,154.35,154.85,13024.0
2017-11-20 10:20:00,154.84,154.89,154.58,154.62,2585.0,154.84,154.89,154.58,154.62,2585.0
2017-11-20 10:30:00,154.61,154.91,154.61,154.74,1124.0,154.61,154.91,154.61,154.74,1124.0
2017-11-20 10:40:00,154.68,155.04,154.64,155.0,4931.0,154.68,155.04,154.64,155.0,4931.0
2017-11-20 10:50:00,155.05,155.08,155.0,155.07,976.0,155.05,155.08,155.0,155.07,976.0
2017-11-20 11:00:00,155.14,155.26,154.97,155.03,3674.0,155.14,155.26,154.97,155.03,3674.0
2017-11-20 11:10:00,155.1,155.26,154.93,155.17,9264.0,155.1,155.26,154.93,155.17,9264.0
2017-11-20 11:20:00,155.1,155.14,155.01,155.05,1339.0,155.1,155.14,155.01,155.05,1339.0
2017-11-20 11:30:00,155.02,155.15,154.94,155.15,3296.0,155.02,155.15,154.94,155.15,3296.0
2017-11-20 11:40:00,154.96,155.16,154.9,154.9,3150.0,154.96,155.16,154.9,154.9,3150.0
2017-11-20 11:50:00,154.98,155.08,154.87,155.08,4240.0,154.98,155.08,154.87,155.08,4240.0
2017-11-20 12:00:00,155.05,155.13,154.87,155.12,2900.0,155.05,155.13,154.87,155.12,2900.0
2017-11-20 12:10:00,155.15,155.39,155.15,155.31,5208.0,155.15,155.39,155.15,155.31,5208.0
2017-11-20 12:20:00,155.24,155.38,155.11,155.11,3900.0,155.24,155.38,155.11,155.11,3900.0
2017-11-20 12:30:00,155.1,155.36,155.05,155.05,9437.0,155.1,155.36,155.05,155.05,9437.0
2017-11-20 12:40:00,155.04,155.23,155.04,155.23,2823.0,155.04,155.23,155.04,155.23,2823.0
2017-11-20 12:50:00,155.15,155.37,155.11,155.26,6400.0,155.15,155.37,155.11,155.26,6400.0
2017-11-20 13:00:00,155.26,155.52,155.24,155.41,7295.0,155.26,155.52,155.24,155.41,7295.0
2017-11-20 13:10:00,155.39,155.46,155.31,155.31,1246.0,155.39,155.46,155.31,155.31,1246.0
2017-11-20 13:20:00,155.35,155.58,155.34,155.54,4260.0,155.35,155.58,155.34,155.54,4260.0
2017-11-20 13:30:00,155.56,155.66,155.49,155.62,11247.0,155.56,155.66,155.49,155.62,11247.0
2017-11-20 13:40:00,155.62,155.84,155.59,155.77,7100.0,155.62,155.84,155.59,155.77,7100.0
2017-11-20 13:50:00,155.77,155.77,155.58,155.61,4175.0,155.77,155.77,155.58,155.61,4175.0
2017-11-20 14:00:00,155.62,155.63,155.49,155.58,4717.0,155.62,155.63,155.49,155.58,4717.0
2017-11-20 14:10:00,155.58,155.69,155.51,155.67,8683.0,155.58,155.69,155.51,155.67,8683.0
2017-11-20 14:20:00,155.64,155.68,155.55,155.62,6565.0,155.64,155.68,155.55,155.62,6565.0
2017-11-20 14:30:00,155.61,155.61,155.21,155.21,4924.0,155.61,155.61,155.21,155.21,4924.0
2017-11-20 14:40:00,155.21,155.4,155.1,155.18,6544.0,155.21,155.4,155.1,155.18,6544.0
2017-11-20 14:50:00,155.24,155.33,155.03,155.17,8770.0,155.24,155.33,155.03,155.17,8770.0
2017-11-20 15:00:00,155.09,155.37,155.09,155.36,4219.0,155.09,155.37,155.09,155.36,4219.0
2017-11-20 15:10:00,155.34,155.34,155.11,155.2,5600.0,155.34,155.34,155.11,155.2,5600.0
2017-11-20 15:20:00,155.24,155.33,155.17,155.22,6235.0,155.24,155.33,155.17,155.22,6235.0
2017-11-20 15:30:00,155.19,155.29,155.14,155.21,9555.0,155.19,155.29,155.14,155.21,9555.0
2017-11-20 15:40:00,155.2,155.32,155.08,155.32,7706.0,155.2,155.32,155.08,155.32,7706.0
2017-11-20 15:50:00,155.32,155.48,155.24,155.4,23806.0,155.32,155.48,155.24,155.4,23806.0
2017-11-21 09:30:00,156.48,156.48,155.4,155.44,5978.0,156.48,156.48,155.4,155.44,5978.0
2017-11-21 09:40:00,155.23,155.54,155.13,155.45,3115.0,155.23,155.54,155.13,155.45,3115.0
2017-11-21 09:50:00,155.52,155.69,155.28,155.31,4000.0,155.52,155.69,155.28,155.31,4000.0
2017-11-21 10:00:00,155.44,155.75,155.41,155.63,4150.0,155.44,155.75,155.41,155.63,4150.0
2017-11-21 10:10:00,155.65,155.78,155.26,155.71,9831.0,155.65,155.78,155.26,155.71,9831.0
2017-11-21 10:20:00,155.72,155.73,155.3,155.53,18649.0,155.72,155.73,155.3,155.53,18649.0
2017-11-21 10:30:00,155.58,155.58,155.18,155.4,3800.0,155.58,155.58,155.18,155.4,3800.0
2017-11-21 10:40:00,155.45,155.77,155.25,155.25,2400.0,155.45,155.77,155.25,155.25,2400.0
2017-11-21 10:50:00,155.25,155.41,155.02,155.12,2701.0,155.25,155.41,155.02,155.12,2701.0
2017-11-21 11:00:00,155.26,155.26,154.43,154.43,5738.0,155.26,155.26,154.43,154.43,5738.0
2017-11-21 11:10:00,154.53,154.99,154.41,154.93,8165.0,154.53,154.99,154.41,154.93,8165.0
2017-11-21 11:20:00,155.03,155.12,154.74,154.8,4805.0,155.03,155.12,154.74,154.8,4805.0
2017-11-21 11:30:00,154.81,154.81,154.59,154.59,1900.0,154.81,154.81,154.59,154.59,1900.0
2017-11-21 11:40:00,154.71,154.99,154.67,154.92,5951.0,154.71,154.99,154.67,154.92,5951.0
2017-11-21 11:50:00,154.95,154.98,154.86,154.88,1576.0,154.95,154.98,154.86,154.88,1576.0
2017-11-21 12:00:00,154.93,155.04,154.71,155.03,6411.0,154.93,155.04,154.71,155.03,6411.0
2017-11-21 12:10:00,155.01,155.1,154.96,155.01,2805.0,155.01,155.1,154.96,155.01,2805.0
2017-11-21 12:20:00,155.04,155.15,154.97,154.97,3019.0,155.04,155.15,154.97,154.97,3019.0
2017-11-21 12:30:00,154.96,155.17,154.91,155.1,5645.0,154.96,155.17,154.91,155.1,5645.0
2017-11-21 12:40:00,155.04,155.28,155.03,155.27,5570.0,155.04,155.28,155.03,155.27,5570.0
2017-11-21 12:50:00,155.27,155.71,155.27,155.61,3900.0,155.27,155.71,155.27,155.61,3900.0
2017-11-21 13:00:00,155.65,155.65,155.46,155.52,1825.0,155.65,155.65,155.46,155.52,1825.0
2017-11-21 13:10:00,155.48,155.48,155.21,155.21,2575.0,155.48,155.48,155.21,155.21,2575.0
2017-11-21 13:20:00,155.23,155.36,155.13,155.34,5000.0,155.23,155.36,155.13,155.34,5000.0
2017-11-21 13:30:00,155.43,155.71,155.43,155.71,1500.0,155.43,155.71,155.43,155.71,1500.0
2017-11-21 13:40:00,155.67,155.73,155.58,155.67,3600.0,155.67,155.73,155.58,155.67,3600.0
2017-11-21 13:50:00,155.68,155.72,155.53,155.6,1700.0,155.68,155.72,155.53,155.6,1700.0
2017-11-21 14:00:00,155.52,155.58,155.42,155.58,3000.0,155.52,155.58,155.42,155.58,3000.0
2017-11-21 14:10:00,155.57,155.61,155.42,155.55,2800.0,155.57,155.61,155.42,155.55,2800.0
2017-11-21 14:20:00,155.59,155.6,155.49,155.49,2900.0,155.59,155.6,155.49,155.49,2900.0
2017-11-21 14:30:00,155.55,155.67,155.5,155.63,3283.0,155.55,155.67,155.5,155.63,3283.0
2017-11-21 14:40:00,155.66,155.87,155.53,155.87,5629.0,155.66,155.87,155.53,155.87,5629.0
2017-11-21 14:50:00,155.89,155.89,155.83,155.83,1800.0,155.89,155.89,155.83,155.83,1800.0
2017-11-21 15:00:00,155.81,156.01,155.77,155.88,5238.0,155.81,156.01,155.77,155.88,5238.0
2017-11-21 15:10:00,155.88,155.91,155.8,155.87,7087.0,155.88,155.91,155.8,155.87,7087.0
2017-11-21 15:20:00,155.78,155.99,155.78,155.99,8641.0,155.78,155.99,155.78,155.99,8641.0
2017-11-21 15:30:00,155.96,156.02,155.81,155.94,8914.0,155.96,156.02,155.81,155.94,8914.0
2017-11-21 15:40:00,155.95,155.95,155.82,155.91,11569.0,155.95,155.95,155.82,155.91,11569.0
2017-11-21 15:50:00,155.91,155.93,155.49,155.59,40111.0,155.91,155.93,155.49,155.59,40111.0
2017-11-22 09:30:00,155.93,156.32,155.11,155.35,6690.0,155.93,156.32,155.11,155.35,6690.0
2017-11-22 09:40:00,155.31,155.31,154.8,154.98,9026.0,155.31,155.31,154.8,154.98,9026.0
2017-11-22 09:50:00,155.0,155.3,154.88,154.91,5720.0,155.0,155.3,154.88,154.91,5720.0
2017-11-22 10:00:00,154.97,155.47,154.97,155.32,2920.0,154.97,155.47,154.97,155.32,2920.0
2017-11-22 10:10:00,155.29,156.2,155.1,156.11,6755.0,155.29,156.2,155.1,156.11,6755.0
2017-11-22 10:20:00,155.99,156.16,155.82,155.97,2450.0,155.99,156.16,155.82,155.97,2450.0
2017-11-22 10:30:00,155.87,156.15,155.82,156.15,4978.0,155.87,156.15,155.82,156.15,4978.0
2017-11-22 10:40:00,156.27,157.07,156.25,156.87,9262.0,156.27,157.07,156.25,156.87,9262.0
2017-11-22 10:50:00,156.8,156.88,156.29,156.29,4698.0,156.8,156.88,156.29,156.29,4698.0
2017-11-22 11:00:00,156.2,156.45,156.2,156.2,1933.0,156.2,156.45,156.2,156.2,1933.0
2017-11-22 11:10:00,155.99,156.01,155.74,155.84,1600.0,155.99,156.01,155.74,155.84,1600.0
2017-11-22 11:20:00,155.81,156.01,155.78,155.86,2620.0,155.81,156.01,155.78,155.86,2620.0
2017-11-22 11:30:00,155.91,155.91,155.77,155.77,1000.0,155.91,155.91,155.77,155.77,1000.0
2017-11-22 11:40:00,155.65,155.81,155.51,155.58,2700.0,155.65,155.81,155.51,155.58,2700.0
2017-11-22 11:50:00,155.57,155.6,155.31,155.31,4450.0,155.57,155.6,155.31,155.31,4450.0
2017-11-22 12:00:00,155.23,155.23,154.94,154.94,3625.0,155.23,155.23,154.94,154.94,3625.0
2017-11-22 12:10:00,154.9,155.4,154.89,155.16,2400.0,154.9,155.4,154.89,155.16,2400.0
2017-11-22 12:20:00,155.11,155.6,155.09,155.5,2366.0,155.11,155.6,155.09,155.5,2366.0
2017-11-22 12:30:00,155.58,155.58,155.32,155.33,1100.0,155.58,155.58,155.32,155.33,1100.0
2017-11-22 12:40:00,155.32,155.61,155.32,155.46,2240.0,155.32,155.61,155.32,155.46,2240.0
2017-11-22 12:50:00,155.31,155.45,155.23,155.45,1275.0,155.31,155.45,155.23,155.45,1275.0
2017-11-22 13:00:00,155.38,155.38,155.38,155.38,500.0,155.38,155.38,155.38,155.38,500.0
2017-11-22 13:10:00,155.29,155.38,155.11,155.21,1600.0,155.29,155.38,155.11,155.21,1600.0
2017-11-22 13:20:00,155.21,155.26,155.06,155.14,1613.0,155.21,155.26,155.06,155.14,1613.0
2017-11-22 13:30:00,155.1,155.1,155.0,155.03,995.0,155.1,155.1,155.0,155.03,995.0
2017-11-22 13:40:00,155.07,155.07,154.85,154.94,1480.0,155.07,155.07,154.85,154.94,1480.0
2017-11-22 13:50:00,154.89,154.9,154.88,154.9,2233.0,154.89,154.9,154.88,154.9,2233.0
2017-11-22 14:00:00,154.86,154.91,154.67,154.72,3916.0,154.86,154.91,154.67,154.72,3916.0
2017-11-22 14:10:00,154.68,154.73,154.5,154.52,2450.0,154.68,154.73,154.5,154.52,2450.0
2017-11-22 14:20:00,154.46,154.89,154.43,154.73,8523.0,154.46,154.89,154.43,154.73,8523.0
2017-11-22 14:30:00,154.74,154.83,154.68,154.71,3581.0,154.74,154.83,154.68,154.71,3581.0
2017-11-22 14:40:00,154.66,154.72,154.44,154.44,2200.0,154.66,154.72,154.44,154.44,2200.0
2017-11-22 14:50:00,154.38,154.5,154.32,154.41,8192.0,154.38,154.5,154.32,154.41,8192.0
2017-11-22 15:00:00,154.42,154.42,154.24,154.25,8655.0,154.42,154.42,154.24,154.25,8655.0
2017-11-22 15:10:00,154.24,154.4,154.13,154.4,4800.0,154.24,154.4,154.13,154.4,4800.0
2017-11-22 15:20:00,154.39,154.39,154.15,154.25,5884.0,154.39,154.39,154.15,154.25,5884.0
2017-11-22 15:30:00,154.22,154.22,153.95,153.95,8714.0,154.22,154.22,153.95,153.95,8714.0
2017-11-22 15:40:00,153.99,154.23,153.99,154.23,13310.0,153.99,154.23,153.99,154.23,13310.0
2017-11-22 15:50:00,154.26,154.29,154.03,154.06,22772.0,154.26,154.29,154.03,154.06,22772.0
2017-11-24 09:30:00,153.72,154.71,153.7,154.71,12270.0,153.72,154.71,153.7,154.71,12270.0
2017-11-24 09:40:00,155.19,155.19,154.42,154.42,3000.0,155.19,155.19,154.42,154.42,3000.0
2017-11-24 09:50:00,154.39,154.82,154.3,154.82,2852.0,154.39,154.82,154.3,154.82,2852.0
2017-11-24 10:00:00,154.8,154.82,154.59,154.81,5309.0,154.8,154.82,154.59,154.81,5309.0
2017-11-24 10:10:00,154.79,155.02,154.79,154.92,3600.0,154.79,155.02,154.79,154.92,3600.0
2017-11-24 10:20:00,154.92,155.03,154.74,154.76,4430.0,154.92,155.03,154.74,154.76,4430.0
2017-11-24 10:30:00,154.76,155.01,154.76,155.01,3090.0,154.76,155.01,154.76,155.01,3090.0
2017-11-24 10:40:00,154.92,154.92,154.76,154.88,3990.0,154.92,154.92,154.76,154.88,3990.0
2017-11-24 10:50:00,154.86,154.93,154.69,154.82,4500.0,154.86,154.93,154.69,154.82,4500.0
2017-11-24 11:00:00,154.82,154.85,154.75,154.85,1129.0,154.82,154.85,154.75,154.85,1129.0
2017-11-24 11:10:00,154.85,154.87,154.76,154.76,3025.0,154.85,154.87,154.76,154.76,3025.0
2017-11-24 11:20:00,154.73,154.83,154.73,154.81,4155.0,154.73,154.83,154.73,154.81,4155.0
2017-11-24 11:30:00,154.79,154.8,154.67,154.7,770.0,154.79,154.8,154.67,154.7,770.0
2017-11-24 11:40:00,154.7,154.81,154.66,154.66,3810.0,154.7,154.81,154.66,154.66,3810.0
2017-11-24 11:50:00,154.73,154.73,154.44,154.45,4643.0,154.73,154.73,154.44,154.45,4643.0
2017-11-24 12:00:00,154.48,154.5,154.39,154.42,2440.0,154.48,154.5,154.39,154.42,2440.0
2017-11-24 12:10:00,154.48,154.93,154.48,154.79,3900.0,154.48,154.93,154.48,154.79,3900.0
2017-11-24 12:20:00,154.78,154.85,154.63,154.69,3700.0,154.78,154.85,154.63,154.69,3700.0
2017-11-24 12:30:00,154.7,154.75,154.57,154.74,2708.0,154.7,154.75,154.57,154.74,2708.0
2017-11-24 12:40:00,154.72,154.72,154.59,154.65,5100.0,154.72,154.72,154.59,154.65,5100.0
2017-11-24 12:50:00,154.8,154.98,154.62,154.77,12954.0,154.8,154.98,154.62,154.77,12954.0
2017-11-27 09:30:00,154.75,154.75,153.87,153.87,5964.0,154.75,154.75,153.87,153.87,5964.0
2017-11-27 09:40:00,154.02,155.43,154.02,154.94,4680.0,154.02,155.43,154.02,154.94,4680.0
2017-11-27 09:50:00,154.97,155.46,154.79,155.39,4860.0,154.97,155.46,154.79,155.39,4860.0
2017-11-27 10:00:00,155.48,155.51,155.26,155.35,3609.0,155.48,155.51,155.26,155.35,3609.0
2017-11-27 10:10:00,155.29,155.62,155.14,155.14,6200.0,155.29,155.62,155.14,155.14,6200.0
2017-11-27 10:20:00,155.13,155.23,155.0,155.12,2500.0,155.13,155.23,155.0,155.12,2500.0
2017-11-27 10:30:00,155.22,155.3,154.98,154.98,2821.0,155.22,155.3,154.98,154.98,2821.0
2017-11-27 10:40:00,155.09,155.52,155.08,155.42,5600.0,155.09,155.52,155.08,155.42,5600.0
2017-11-27 10:50:00,155.49,155.92,155.49,155.92,2100.0,155.49,155.92,155.49,155.92,2100.0
2017-11-27 11:00:00,155.98,156.03,155.75,155.78,4082.0,155.98,156.03,155.75,155.78,4082.0
2017-11-27 11:10:00,155.77,156.08,155.58,155.95,6116.0,155.77,156.08,155.58,155.95,6116.0
2017-11-27 11:20:00,155.93,156.12,155.84,155.84,4007.0,155.93,156.12,155.84,155.84,4007.0
2017-11-27 11:30:00,155.93,156.03,155.82,155.89,7546.0,155.93,156.03,155.82,155.89,7546.0
2017-11-27 11:40:00,155.94,156.26,155.9,156.26,2835.0,155.94,156.26,155.9,156.26,2835.0
2017-11-27 11:50:00,156.11,156.35,156.11,156.23,3686.0,156.11,156.35,156.11,156.23,3686.0
2017-11-27 12:00:00,156.25,156.54,156.19,156.5,6754.0,156.25,156.54,156.19,156.5,6754.0
2017-11-27 12:10:00,156.45,156.49,156.38,156.38,4498.0,156.45,156.49,156.38,156.38,4498.0
2017-11-27 12:20:00,156.38,156.41,156.29,156.31,4543.0,156.38,156.41,156.29,156.31,4543.0
2017-11-27 12:30:00,156.31,156.36,156.06,156.1,4700.0,156.31,156.36,156.06,156.1,4700.0
2017-11-27 12:40:00,156.06,156.2,155.94,155.94,4712.0,156.06,156.2,155.94,155.94,4712.0
2017-11-27 12:50:00,155.96,156.01,155.76,155.76,2222.0,155.96,156.01,155.76,155.76,2222.0
2017-11-27 13:00:00,155.81,155.92,155.77,155.83,5304.0,155.81,155.92,155.77,155.83,5304.0
2017-11-27 13:10:00,155.72,156.18,155.72,156.01,4400.0,155.72,156.18,155.72,156.01,4400.0
2017-11-27 13:20:00,155.94,155.98,155.88,155.91,1300.0,155.94,155.98,155.88,155.91,1300.0
2017-11-27 13:30:00,155.98,156.32,155.83,156.16,5987.0,155.98,156.32,155.83,156.16,5987.0
2017-11-27 13:40:00,156.19,156.39,156.18,156.35,5606.0,156.19,156.39,156.18,156.35,5606.0
2017-11-27 13:50:00,156.32,156.42,156.13,156.18,5948.0,156.32,156.42,156.13,156.18,5948.0
2017-11-27 14:00:00,156.22,156.22,155.93,156.07,4800.0,156.22,156.22,155.93,156.07,4800.0
2017-11-27 14:10:00,155.97,156.05,155.77,155.77,3079.0,155.97,156.05,155.77,155.77,3079.0
2017-11-27 14:20:00,155.79,155.84,155.72,155.72,4309.0,155.79,155.84,155.72,155.72,4309.0
2017-11-27 14:30:00,155.77,155.81,155.65,155.8,8000.0,155.77,155.81,155.65,155.8,8000.0
2017-11-27 14:40:00,155.8,155.94,155.59,155.59,6524.0,155.8,155.94,155.59,155.59,6524.0
2017-11-27 14:50:00,155.6,155.75,155.55,155.62,4625.0,155.6,155.75,155.55,155.62,4625.0
2017-11-27 15:00:00,155.65,155.78,155.46,155.71,4055.0,155.65,155.78,155.46,155.71,4055.0
2017-11-27 15:10:00,155.59,155.79,155.58,155.69,5138.0,155.59,155.79,155.58,155.69,5138.0
2017-11-27 15:20:00,155.69,155.79,155.43,155.44,7750.0,155.69,155.79,155.43,155.44,7750.0
2017-11-27 15:30:00,155.5,155.73,155.45,155.73,8326.0,155.5,155.73,155.45,155.73,8326.0
2017-11-27 15:40:00,155.71,155.72,155.59,155.61,8296.0,155.71,155.72,155.59,155.61,8296.0
2017-11-27 15:50:00,155.61,155.61,155.3,155.45,27651.0,155.61,155.61,155.3,155.45,27651.0
2017-11-28 09:30:00,156.06,156.45,155.35,155.35,3355.0,156.06,156.45,155.35,155.35,3355.0
2017-11-28 09:40:00,155.3,155.51,154.33,154.34,8204.0,155.3,155.51,154.33,154.34,8204.0
2017-11-28 09:50:00,154.23,155.08,154.17,154.77,2432.0,154.23,155.08,154.17,154.77,2432.0
2017-11-28 10:00:00,154.86,155.2,154.82,155.2,1263.0,154.86,155.2,154.82,155.2,1263.0
2017-11-28 10:10:00,155.18,155.39,155.05,155.18,3000.0,155.18,155.39,155.05,155.18,3000.0
2017-11-28 10:20:00,155.18,155.79,155.18,155.68,5800.0,155.18,155.79,155.18,155.68,5800.0
2017-11-28 10:30:00,155.55,155.76,155.38,155.69,3184.0,155.55,155.76,155.38,155.69,3184.0
2017-11-28 10:40:00,155.58,155.93,155.22,155.22,6134.0,155.58,155.93,155.22,155.22,6134.0
2017-11-28 10:50:00,155.33,155.77,155.29,155.45,7347.0,155.33,155.77,155.29,155.45,7347.0
2017-11-28 11:00:00,155.52,156.06,155.45,155.94,3301.0,155.52,156.06,155.45,155.94,3301.0
2017-11-28 11:10:00,155.93,155.93,155.37,155.38,2002.0,155.93,155.93,155.37,155.38,2002.0
2017-11-28 11:20:00,155.15,155.16,154.73,154.84,7057.0,155.15,155.16,154.73,154.84,7057.0
2017-11-28 11:30:00,154.88,155.72,154.88,155.5,3071.0,154.88,155.72,154.88,155.5,3071.0
2017-11-28 11:40:00,155.55,155.55,155.32,155.41,12848.0,155.55,155.55,155.32,155.41,12848.0
2017-11-28 11:50:00,155.48,155.75,155.48,155.66,2267.0,155.48,155.75,155.48,155.66,2267.0
2017-11-28 12:00:00,155.69,155.74,155.38,155.62,4389.0,155.69,155.74,155.38,155.62,4389.0
2017-11-28 12:10:00,155.62,156.1,155.62,155.97,6805.0,155.62,156.1,155.62,155.97,6805.0
2017-11-28 12:20:00,156.1,156.1,155.65,155.69,2470.0,156.1,156.1,155.65,155.69,2470.0
2017-11-28 12:30:00,155.66,155.66,155.34,155.48,3400.0,155.66,155.66,155.34,155.48,3400.0
2017-11-28 12:40:00,155.41,155.44,155.27,155.34,2100.0,155.41,155.44,155.27,155.34,2100.0
2017-11-28 12:50:00,155.29,155.55,155.22,155.38,5696.0,155.29,155.55,155.22,155.38,5696.0
2017-11-28 13:00:00,155.42,155.61,154.68,154.68,21075.0,155.42,155.61,154.68,154.68,21075.0
2017-11-28 13:10:00,154.84,155.2,154.83,155.13,3777.0,154.84,155.2,154.83,155.13,3777.0
2017-11-28 13:20:00,155.25,155.25,154.86,154.89,4194.0,155.25,155.25,154.86,154.89,4194.0
2017-11-28 13:30:00,154.97,155.03,154.92,154.98,1700.0,154.97,155.03,154.92,154.98,1700.0
2017-11-28 13:40:00,155.02,155.21,154.97,154.97,2900.0,155.02,155.21,154.97,154.97,2900.0
2017-11-28 13:50:00,154.97,155.1,154.87,154.92,6325.0,154.97,155.1,154.87,154.92,6325.0
2017-11-28 14:00:00,154.87,155.28,154.87,155.19,2813.0,154.87,155.28,154.87,155.19,2813.0
2017-11-28 14:10:00,155.22,155.24,155.04,155.08,2505.0,155.22,155.24,155.04,155.08,2505.0
2017-11-28 14:20:00,155.06,155.27,154.87,154.95,6187.0,155.06,155.27,154.87,154.95,6187.0
2017-11-28 14:30:00,154.95,155.21,154.9,155.12,4582.0,154.95,155.21,154.9,155.12,4582.0
2017-11-28 14:40:00,155.06,155.29,154.99,155.1,5242.0,155.06,155.29,154.99,155.1,5242.0
2017-11-28 14:50:00,155.03,155.19,155.01,155.01,3700.0,155.03,155.19,155.01,155.01,3700.0
2017-11-28 15:00:00,155.03,155.1,154.96,155.01,7400.0,155.03,155.1,154.96,155.01,7400.0
2017-11-28 15:10:00,155.09,155.45,155.09,155.42,5801.0,155.09,155.45,155.09,155.42,5801.0
2017-11-28 15:20:00,155.34,155.41,155.2,155.29,7018.0,155.34,155.41,155.2,155.29,7018.0
2017-11-28 15:30:00,155.28,155.28,154.9,154.9,8325.0,155.28,155.28,154.9,154.9,8325.0
2017-11-28 15:40:00,154.94,155.04,154.87,154.88,17687.0,154.94,155.04,154.87,154.88,17687.0
2017-11-28 15:50:00,154.88,155.02,154.82,155.02,26340.0,154.88,155.02,154.82,155.02,26340.0
2017-11-29 09:30:00,155.25,155.33,153.6,154.92,10072.0,155.25,155.33,153.6,154.92,10072.0
2017-11-29 09:40:00,155.58,155.58,154.94,155.43,5517.0,155.58,155.58,154.94,155.43,5517.0
2017-11-29 09:50:00,155.4,155.68,155.1,155.56,6050.0,155.4,155.68,155.1,155.56,6050.0
2017-11-29 10:00:00,155.28,155.29,154.88,155.16,17906.0,155.28,155.29,154.88,155.16,17906.0
2017-11-29 10:10:00,155.4,155.4,154.43,154.43,3157.0,155.4,155.4,154.43,154.43,3157.0
2017-11-29 10:20:00,154.1,155.01,154.09,154.55,5582.0,154.1,155.01,154.09,154.55,5582.0
2017-11-29 10:30:00,154.51,154.74,154.45,154.45,500.0,154.51,154.74,154.45,154.45,500.0
2017-11-29 10:40:00,154.53,154.91,154.15,154.45,5871.0,154.53,154.91,154.15,154.45,5871.0
2017-11-29 10:50:00,154.64,154.64,153.95,153.96,3325.0,154.64,154.64,153.95,153.96,3325.0
2017-11-29 11:00:00,153.97,154.51,153.96,154.06,8503.0,153.97,154.51,153.96,154.06,8503.0
2017-11-29 11:10:00,154.03,154.57,154.0,154.19,8759.0,154.03,154.57,154.0,154.19,8759.0
2017-11-29 11:20:00,154.2,154.57,154.0,154.4,10170.0,154.2,154.57,154.0,154.4,10170.0
2017-11-29 11:30:00,154.52,154.89,154.14,154.56,11398.0,154.52,154.89,154.14,154.56,11398.0
2017-11-29 11:40:00,154.52,154.69,154.11,154.58,7958.0,154.52,154.69,154.11,154.58,7958.0
2017-11-29 11:50:00,154.48,154.6,154.21,154.55,7807.0,154.48,154.6,154.21,154.55,7807.0
2017-11-29 12:00:00,154.41,154.95,154.4,154.95,4341.0,154.41,154.95,154.4,154.95,4341.0
2017-11-29 12:10:00,154.94,154.94,154.25,154.47,5128.0,154.94,154.94,154.25,154.47,5128.0
2017-11-29 12:20:00,154.51,155.23,154.51,154.71,2201.0,154.51,155.23,154.51,154.71,2201.0
2017-11-29 12:30:00,154.91,155.15,154.68,155.08,3920.0,154.91,155.15,154.68,155.08,3920.0
2017-11-29 12:40:00,155.11,155.18,154.76,155.18,3535.0,155.11,155.18,154.76,155.18,3535.0
2017-11-29 12:50:00,155.06,155.06,154.42,154.46,4483.0,155.06,155.06,154.42,154.46,4483.0
2017-11-29 13:00:00,154.34,154.48,154.25,154.32,5150.0,154.34,154.48,154.25,154.32,5150.0
2017-11-29 13:10:00,154.34,154.53,154.32,154.32,2904.0,154.34,154.53,154.32,154.32,2904.0
2017-11-29 13:20:00,154.37,154.64,154.26,154.64,2300.0,154.37,154.64,154.26,154.64,2300.0
2017-11-29 13:30:00,154.46,154.67,154.32,154.66,2879.0,154.46,154.67,154.32,154.66,2879.0
2017-11-29 13:40:00,154.65,154.8,154.4,154.75,3400.0,154.65,154.8,154.4,154.75,3400.0
2017-11-29 13:50:00,154.73,154.8,154.47,154.49,4812.0,154.73,154.8,154.47,154.49,4812.0
2017-11-29 14:00:00,154.44,154.66,154.32,154.34,4500.0,154.44,154.66,154.32,154.34,4500.0
2017-11-29 14:10:00,154.41,154.56,154.36,154.55,3773.0,154.41,154.56,154.36,154.55,3773.0
2017-11-29 14:20:00,154.47,154.53,154.1,154.25,8717.0,154.47,154.53,154.1,154.25,8717.0
2017-11-29 14:30:00,154.33,154.33,154.05,154.15,4010.0,154.33,154.33,154.05,154.15,4010.0
2017-11-29 14:40:00,154.17,154.32,154.07,154.11,3850.0,154.17,154.32,154.07,154.11,3850.0
2017-11-29 14:50:00,154.02,154.39,154.01,154.01,4800.0,154.02,154.39,154.01,154.01,4800.0
2017-11-29 15:00:00,154.0,154.1,153.59,153.59,5083.0,154.0,154.1,153.59,153.59,5083.0
2017-11-29 15:10:00,153.59,153.74,153.42,153.42,10369.0,153.59,153.74,153.42,153.42,10369.0
2017-11-29 15:20:00,153.46,153.79,153.42,153.73,9000.0,153.46,153.79,153.42,153.73,9000.0
2017-11-29 15:30:00,153.83,154.03,153.67,153.67,8782.0,153.83,154.03,153.67,153.67,8782.0
2017-11-29 15:40:00,153.74,153.89,153.61,153.77,13820.0,153.74,153.89,153.61,153.77,13820.0
2017-11-29 15:50:00,153.78,154.08,153.77,153.99,25597.0,153.78,154.08,153.77,153.99,25597.0
2017-11-30 09:30:00,154.01,154.01,152.89,153.38,9956.0,154.01,154.01,152.89,153.38,9956.0
2017-11-30 09:40:00,153.34,153.78,153.17,153.61,10209.0,153.34,153.78,153.17,153.61,10209.0
2017-11-30 09:50:00,153.76,153.82,153.28,153.41,20257.0,153.76,153.82,153.28,153.41,20257.0
2017-11-30 10:00:00,153.47,153.75,153.32,153.75,8872.0,153.47,153.75,153.32,153.75,8872.0
2017-11-30 10:10:00,153.68,153.81,153.48,153.48,7912.0,153.68,153.81,153.48,153.48,7912.0
2017-11-30 10:20:00,153.58,153.66,153.11,153.14,8470.0,153.58,153.66,153.11,153.14,8470.0
2017-11-30 10:30:00,153.07,153.51,153.06,153.17,7252.0,153.07,153.51,153.06,153.17,7252.0
2017-11-30 10:40:00,153.11,153.32,152.96,153.18,5768.0,153.11,153.32,152.96,153.18,5768.0
2017-11-30 10:50:00,153.18,153.6,153.1,153.49,5014.0,153.18,153.6,153.1,153.49,5014.0
2017-11-30 11:00:00,153.45,153.66,153.29,153.48,9501.0,153.45,153.66,153.29,153.48,9501.0
2017-11-30 11:10:00,153.43,153.7,153.43,153.6,10450.0,153.43,153.7,153.43,153.6,10450.0
2017-11-30 11:20:00,153.6,153.76,153.43,153.68,7128.0,153.6,153.76,153.43,153.68,7128.0
2017-11-30 11:30:00,153.83,154.26,153.83,154.26,7662.0,153.83,154.26,153.83,154.26,7662.0
2017-11-30 11:40:00,154.25,154.85,154.25,154.84,8817.0,154.25,154.85,154.25,154.84,8817.0
2017-11-30 11:50:00,154.79,155.01,154.64,154.93,5723.0,154.79,155.01,154.64,154.93,5723.0
2017-11-30 12:00:00,154.78,155.04,154.75,154.93,1600.0,154.78,155.04,154.75,154.93,1600.0
2017-11-30 12:10:00,154.98,155.3,154.94,155.3,2620.0,154.98,155.3,154.94,155.3,2620.0
2017-11-30 12:20:00,155.39,155.54,155.22,155.54,4280.0,155.39,155.54,155.22,155.54,4280.0
2017-11-30 12:30:00,155.6,155.81,155.45,155.64,5280.0,155.6,155.81,155.45,155.64,5280.0
2017-11-30 12:40:00,155.69,156.27,155.64,155.96,5267.0,155.69,156.27,155.64,155.96,5267.0
2017-11-30 12:50:00,155.95,155.98,155.53,155.69,4405.0,155.95,155.98,155.53,155.69,4405.0
2017-11-30 13:00:00,155.82,156.12,155.59,155.62,3542.0,155.82,156.12,155.59,155.62,3542.0
2017-11-30 13:10:00,155.61,155.68,155.29,155.29,2469.0,155.61,155.68,155.29,155.29,2469.0
2017-11-30 13:20:00,155.26,155.8,155.26,155.64,3435.0,155.26,155.8,155.26,155.64,3435.0
2017-11-30 13:30:00,155.56,155.78,155.55,155.78,2500.0,155.56,155.78,155.55,155.78,2500.0
2017-11-30 13:40:00,155.75,155.77,155.51,155.6,1700.0,155.75,155.77,155.51,155.6,1700.0
2017-11-30 13:50:00,155.65,155.86,155.5,155.86,3500.0,155.65,155.86,155.5,155.86,3500.0
2017-11-30 14:00:00,155.91,155.98,155.82,155.93,4153.0,155.91,155.98,155.82,155.93,4153.0
2017-11-30 14:10:00,155.87,156.12,155.87,156.09,5491.0,155.87,156.12,155.87,156.09,5491.0
2017-11-30 14:20:00,155.89,156.01,155.78,155.98,3639.0,155.89,156.01,155.78,155.98,3639.0
2017-11-30 14:30:00,155.98,156.16,155.91,156.12,7823.0,155.98,156.16,155.91,156.12,7823.0
2017-11-30 14:40:00,156.03,156.13,155.86,156.11,3670.0,156.03,156.13,155.86,156.11,3670.0
2017-11-30 14:50:00,156.1,156.16,155.94,156.07,9177.0,156.1,156.16,155.94,156.07,9177.0
2017-11-30 15:00:00,156.04,156.06,155.86,155.94,5302.0,156.04,156.06,155.86,155.94,5302.0
2017-11-30 15:10:00,156.0,156.15,155.96,155.97,8511.0,156.0,156.15,155.96,155.97,8511.0
2017-11-30 15:20:00,155.98,156.05,155.86,155.98,6496.0,155.98,156.05,155.86,155.98,6496.0
2017-11-30 15:30:00,155.97,156.06,155.71,155.86,9824.0,155.97,156.06,155.71,155.86,9824.0
2017-11-30 15:40:00,155.89,156.5,155.87,156.5,13957.0,155.89,156.5,155.87,156.5,13957.0
2017-11-30 15:50:00,156.61,156.78,156.27,156.4,41102.0,156.61,156.78,156.27,156.4,41102.0
2017-12-01 09:30:00,156.14,156.88,156.14,156.47,14812.0,156.14,156.88,156.14,156.47,14812.0
2017-12-01 09:40:00,156.22,156.33,155.38,155.39,8454.0,156.22,156.33,155.38,155.39,8454.0
2017-12-01 09:50:00,155.49,156.51,155.48,156.1,8143.0,155.49,156.51,155.48,156.1,8143.0
2017-12-01 10:00:00,155.95,155.97,155.41,155.8,7262.0,155.95,155.97,155.41,155.8,7262.0
2017-12-01 10:10:00,155.8,155.94,155.32,155.47,5464.0,155.8,155.94,155.32,155.47,5464.0
2017-12-01 10:20:00,155.47,155.58,155.23,155.44,4850.0,155.47,155.58,155.23,155.44,4850.0
2017-12-01 10:30:00,155.45,155.65,154.78,154.86,6625.0,155.45,155.65,154.78,154.86,6625.0
2017-12-01 10:40:00,154.85,154.95,154.61,154.91,3768.0,154.85,154.95,154.61,154.91,3768.0
2017-12-01 10:50:00,154.91,155.52,154.91,155.1,6440.0,154.91,155.52,154.91,155.1,6440.0
2017-12-01 11:00:00,155.2,155.2,154.0,154.47,5303.0,155.2,155.2,154.0,154.47,5303.0
2017-12-01 11:10:00,154.39,154.39,153.09,153.73,10222.0,154.39,154.39,153.09,153.73,10222.0
2017-12-01 11:20:00,153.8,154.04,152.66,152.76,6236.0,153.8,154.04,152.66,152.76,6236.0
2017-12-01 11:30:00,152.4,153.21,151.73,153.21,6050.0,152.4,153.21,151.73,153.21,6050.0
2017-12-01 11:40:00,153.01,153.12,152.6,152.6,2902.0,153.01,153.12,152.6,152.6,2902.0
2017-12-01 11:50:00,152.51,153.48,152.24,153.38,5981.0,152.51,153.48,152.24,153.38,5981.0
2017-12-01 12:00:00,153.42,154.03,153.21,153.91,3030.0,153.42,154.03,153.21,153.91,3030.0
2017-12-01 12:10:00,153.91,153.92,153.17,153.27,4702.0,153.91,153.92,153.17,153.27,4702.0
2017-12-01 12:20:00,153.5,153.79,153.32,153.33,3646.0,153.5,153.79,153.32,153.33,3646.0
2017-12-01 12:30:00,153.48,153.48,152.99,153.23,2535.0,153.48,153.48,152.99,153.23,2535.0
2017-12-01 12:40:00,153.3,153.9,153.15,153.82,2193.0,153.3,153.9,153.15,153.82,2193.0
2017-12-01 12:50:00,153.97,154.36,153.97,154.03,3868.0,153.97,154.36,153.97,154.03,3868.0
2017-12-01 13:00:00,153.94,154.2,153.58,153.82,4514.0,153.94,154.2,153.58,153.82,4514.0
2017-12-01 13:10:00,153.78,153.95,153.7,153.94,2000.0,153.78,153.95,153.7,153.94,2000.0
2017-12-01 13:20:00,153.93,154.07,153.74,153.86,2717.0,153.93,154.07,153.74,153.86,2717.0
2017-12-01 13:30:00,153.95,154.33,153.73,154.33,28098.0,153.95,154.33,153.73,154.33,28098.0
2017-12-01 13:40:00,154.36,154.61,154.06,154.53,14134.0,154.36,154.61,154.06,154.53,14134.0
2017-12-01 13:50:00,154.6,154.6,154.22,154.4,3367.0,154.6,154.6,154.22,154.4,3367.0
2017-12-01 14:00:00,154.29,154.38,154.1,154.33,4958.0,154.29,154.38,154.1,154.33,4958.0
2017-12-01 14:10:00,154.47,154.78,154.34,154.7,5917.0,154.47,154.78,154.34,154.7,5917.0
2017-12-01 14:20:00,154.62,154.91,154.37,154.79,4300.0,154.62,154.91,154.37,154.79,4300.0
2017-12-01 14:30:00,154.9,154.91,154.6,154.6,5740.0,154.9,154.91,154.6,154.6,5740.0
2017-12-01 14:40:00,154.7,154.7,154.55,154.61,4663.0,154.7,154.7,154.55,154.61,4663.0
2017-12-01 14:50:00,154.68,154.99,154.68,154.97,3607.0,154.68,154.99,154.68,154.97,3607.0
2017-12-01 15:00:00,155.04,155.04,154.79,155.0,7025.0,155.04,155.04,154.79,155.0,7025.0
2017-12-01 15:10:00,155.0,155.09,154.83,155.06,8411.0,155.0,155.09,154.83,155.06,8411.0
2017-12-01 15:20:00,155.07,155.12,154.92,155.02,5338.0,155.07,155.12,154.92,155.02,5338.0
2017-12-01 15:30:00,155.02,155.17,154.91,155.08,10159.0,155.02,155.17,154.91,155.08,10159.0
2017-12-01 15:40:00,155.12,155.22,154.84,154.84,16822.0,155.12,155.22,154.84,154.84,16822.0
2017-12-01 15:50:00,154.9,155.11,154.54,155.02,44132.0,154.9,155.11,154.54,155.02,44132.0
2017-12-04 09:30:00,155.74,158.9,155.61,158.45,31914.0,155.74,158.9,155.61,158.45,31914.0
2017-12-04 09:40:00,158.55,159.39,157.97,159.28,26080.0,158.55,159.39,157.97,159.28,26080.0
2017-12-04 09:50:00,159.33,159.33,157.7,158.27,24659.0,159.33,159.33,157.7,158.27,24659.0
2017-12-04 10:00:00,158.28,159.47,158.12,159.24,15098.0,158.28,159.47,158.12,159.24,15098.0
2017-12-04 10:10:00,159.25,159.8,158.84,159.39,21691.0,159.25,159.8,158.84,159.39,21691.0
2017-12-04 10:20:00,159.44,159.99,159.17,159.58,18627.0,159.44,159.99,159.17,159.58,18627.0
2017-12-04 10:30:00,159.52,160.0,159.39,159.84,14105.0,159.52,160.0,159.39,159.84,14105.0
2017-12-04 10:40:00,159.84,159.99,159.18,159.21,15692.0,159.84,159.99,159.18,159.21,15692.0
2017-12-04 10:50:00,159.09,159.69,159.04,159.44,12582.0,159.09,159.69,159.04,159.44,12582.0
2017-12-04 11:00:00,159.51,159.84,158.9,158.91,7295.0,159.51,159.84,158.9,158.91,7295.0
2017-12-04 11:10:00,158.76,159.04,158.41,159.04,7550.0,158.76,159.04,158.41,159.04,7550.0
2017-12-04 11:20:00,158.99,159.19,158.41,158.94,8683.0,158.99,159.19,158.41,158.94,8683.0
2017-12-04 11:30:00,158.93,159.0,158.49,158.89,8707.0,158.93,159.0,158.49,158.89,8707.0
2017-12-04 11:40:00,158.94,159.21,158.59,158.68,12358.0,158.94,159.21,158.59,158.68,12358.0
2017-12-04 11:50:00,158.59,159.39,158.58,159.25,6539.0,158.59,159.39,158.58,159.25,6539.0
2017-12-04 12:00:00,159.07,159.84,158.92,159.09,19623.0,159.07,159.84,158.92,159.09,19623.0
2017-12-04 12:10:00,158.99,159.31,158.86,159.18,8605.0,158.99,159.31,158.86,159.18,8605.0
2017-12-04 12:20:00,159.06,159.11,158.74,159.07,9530.0,159.06,159.11,158.74,159.07,9530.0
2017-12-04 12:30:00,158.98,159.66,158.98,159.2,13023.0,158.98,159.66,158.98,159.2,13023.0
2017-12-04 12:40:00,159.26,159.7,159.1,159.54,9187.0,159.26,159.7,159.1,159.54,9187.0
2017-12-04 12:50:00,159.43,159.63,159.25,159.61,8823.0,159.43,159.63,159.25,159.61,8823.0
2017-12-04 13:00:00,159.53,159.95,159.27,159.47,13896.0,159.53,159.95,159.27,159.47,13896.0
2017-12-04 13:10:00,159.27,159.52,158.95,159.21,10213.0,159.27,159.52,158.95,159.21,10213.0
2017-12-04 13:20:00,159.11,159.31,158.54,158.54,4210.0,159.11,159.31,158.54,158.54,4210.0
2017-12-04 13:30:00,158.58,158.99,158.41,158.77,11748.0,158.58,158.99,158.41,158.77,11748.0
2017-12-04 13:40:00,158.71,158.99,158.56,158.63,11129.0,158.71,158.99,158.56,158.63,11129.0
2017-12-04 13:50:00,158.62,159.56,158.6,159.22,12854.0,158.62,159.56,158.6,159.22,12854.0
2017-12-04 14:00:00,159.17,159.66,159.03,159.04,16772.0,159.17,159.66,159.03,159.04,16772.0
2017-12-04 14:10:00,158.95,159.44,158.72,159.12,14925.0,158.95,159.44,158.72,159.12,14925.0
2017-12-04 14:20:00,159.13,159.57,158.75,159.26,45266.0,159.13,159.57,158.75,159.26,45266.0
2017-12-04 14:30:00,159.21,159.29,158.65,158.72,19589.0,159.21,159.29,158.65,158.72,19589.0
2017-12-04 14:40:00,158.7,159.5,158.6,159.4,23465.0,158.7,159.5,158.6,159.4,23465.0
2017-12-04 14:50:00,159.23,159.67,159.15,159.43,13579.0,159.23,159.67,159.15,159.43,13579.0
2017-12-04 15:00:00,159.43,160.0,159.36,159.56,27444.0,159.43,160.0,159.36,159.56,27444.0
2017-12-04 15:10:00,159.57,159.63,158.85,159.0,18905.0,159.57,159.63,158.85,159.0,18905.0
2017-12-04 15:20:00,159.09,159.59,159.02,159.17,28641.0,159.09,159.59,159.02,159.17,28641.0
2017-12-04 15:30:00,159.16,159.39,158.95,159.07,18119.0,159.16,159.39,158.95,159.07,18119.0
2017-12-04 15:40:00,159.06,159.35,159.06,159.16,23668.0,159.06,159.35,159.06,159.16,23668.0
2017-12-04 15:50:00,159.04,159.44,158.79,159.31,86954.0,159.04,159.44,158.79,159.31,86954.0
2017-12-05 09:30:00,159.92,162.61,158.6,162.06,32718.0,159.92,162.61,158.6,162.06,32718.0
2017-12-05 09:40:00,162.14,163.29,161.65,162.18,37799.0,162.14,163.29,161.65,162.18,37799.0
2017-12-05 09:50:00,162.15,164.14,161.64,162.43,50784.0,162.15,164.14,161.64,162.43,50784.0
2017-12-05 10:00:00,161.96,162.7,161.5,162.2,59381.0,161.96,162.7,161.5,162.2,59381.0
2017-12-05 10:10:00,162.31,163.33,161.84,162.96,31500.0,162.31,163.33,161.84,162.96,31500.0
2017-12-05 10:20:00,162.94,163.93,162.54,163.85,22695.0,162.94,163.93,162.54,163.85,22695.0
2017-12-05 10:30:00,163.58,164.98,163.07,163.77,56760.0,163.58,164.98,163.07,163.77,56760.0
2017-12-05 10:40:00,163.64,164.8,163.41,164.73,26155.0,163.64,164.8,163.41,164.73,26155.0
2017-12-05 10:50:00,164.5,165.2,163.97,165.17,31179.0,164.5,165.2,163.97,165.17,31179.0
2017-12-05 11:00:00,165.17,165.77,164.84,164.93,44340.0,165.17,165.77,164.84,164.93,44340.0
2017-12-05 11:10:00,165.04,165.4,164.42,165.4,34890.0,165.04,165.4,164.42,165.4,34890.0
2017-12-05 11:20:00,165.14,165.19,164.64,164.69,23284.0,165.14,165.19,164.64,164.69,23284.0
2017-12-05 11:30:00,164.79,164.91,163.59,164.05,11324.0,164.79,164.91,163.59,164.05,11324.0
2017-12-05 11:40:00,163.92,163.96,162.69,163.17,7549.0,163.92,163.96,162.69,163.17,7549.0
2017-12-05 11:50:00,163.05,163.14,162.03,162.88,13904.0,163.05,163.14,162.03,162.88,13904.0
2017-12-05 12:00:00,162.78,163.51,162.3,163.0,9534.0,162.78,163.51,162.3,163.0,9534.0
2017-12-05 12:10:00,163.15,163.19,162.6,163.19,6146.0,163.15,163.19,162.6,163.19,6146.0
2017-12-05 12:20:00,162.9,163.26,162.37,163.02,14581.0,162.9,163.26,162.37,163.02,14581.0
2017-12-05 12:30:00,162.86,163.13,162.53,162.92,13765.0,162.86,163.13,162.53,162.92,13765.0
2017-12-05 12:40:00,162.84,163.11,162.48,163.0,18184.0,162.84,163.11,162.48,163.0,18184.0
2017-12-05 12:50:00,162.77,163.06,162.38,162.56,13178.0,162.77,163.06,162.38,162.56,13178.0
2017-12-05 13:00:00,162.59,162.59,162.15,162.22,4748.0,162.59,162.59,162.15,162.22,4748.0
2017-12-05 13:10:00,162.25,162.7,162.25,162.62,10364.0,162.25,162.7,162.25,162.62,10364.0
2017-12-05 13:20:00,162.74,162.82,162.37,162.37,5075.0,162.74,162.82,162.37,162.37,5075.0
2017-12-05 13:30:00,162.44,162.58,162.26,162.33,7228.0,162.44,162.58,162.26,162.33,7228.0
2017-12-05 13:40:00,162.26,162.26,161.66,161.66,5551.0,162.26,162.26,161.66,161.66,5551.0
2017-12-05 13:50:00,161.66,161.66,161.33,161.34,4520.0,161.66,161.66,161.33,161.34,4520.0
2017-12-05 14:00:00,161.34,161.79,161.34,161.54,6811.0,161.34,161.79,161.34,161.54,6811.0
2017-12-05 14:10:00,161.49,161.64,161.24,161.36,15384.0,161.49,161.64,161.24,161.36,15384.0
2017-12-05 14:20:00,161.4,161.4,161.02,161.12,3792.0,161.4,161.4,161.02,161.12,3792.0
2017-12-05 14:30:00,161.13,161.84,160.95,161.84,14935.0,161.13,161.84,160.95,161.84,14935.0
2017-12-05 14:40:00,161.76,162.17,161.66,161.77,10870.0,161.76,162.17,161.66,161.77,10870.0
2017-12-05 14:50:00,161.83,161.83,160.85,160.86,6657.0,161.83,161.83,160.85,160.86,6657.0
2017-12-05 15:00:00,160.97,161.11,160.67,161.11,11096.0,160.97,161.11,160.67,161.11,11096.0
2017-12-05 15:10:00,161.04,161.11,160.6,160.92,14271.0,161.04,161.11,160.6,160.92,14271.0
2017-12-05 15:20:00,160.97,161.03,160.79,160.85,11166.0,160.97,161.03,160.79,160.85,11166.0
2017-12-05 15:30:00,160.81,160.82,160.16,160.16,14379.0,160.81,160.82,160.16,160.16,14379.0
2017-12-05 15:40:00,160.11,160.37,159.91,160.13,19376.0,160.11,160.37,159.91,160.13,19376.0
2017-12-05 15:50:00,160.06,160.06,159.71,159.78,46611.0,160.06,160.06,159.71,159.78,46611.0
2017-12-06 09:30:00,160.36,161.13,158.95,160.46,17588.0,160.36,161.13,158.95,160.46,17588.0
2017-12-06 09:40:00,160.39,160.91,159.79,160.58,9273.0,160.39,160.91,159.79,160.58,9273.0
2017-12-06 09:50:00,160.49,162.21,160.37,161.87,14701.0,160.49,162.21,160.37,161.87,14701.0
2017-12-06 10:00:00,161.68,162.03,161.43,161.97,11131.0,161.68,162.03,161.43,161.97,11131.0
2017-12-06 10:10:00,162.03,162.07,161.19,161.43,11998.0,162.03,162.07,161.19,161.43,11998.0
2017-12-06 10:20:00,161.4,161.75,161.24,161.24,10385.0,161.4,161.75,161.24,161.24,10385.0
2017-12-06 10:30:00,161.36,161.83,161.34,161.37,9964.0,161.36,161.83,161.34,161.37,9964.0
2017-12-06 10:40:00,161.25,162.02,161.25,162.0,6828.0,161.25,162.02,161.25,162.0,6828.0
2017-12-06 10:50:00,161.92,162.13,161.53,161.85,19148.0,161.92,162.13,161.53,161.85,19148.0
2017-12-06 11:00:00,161.83,161.85,161.43,161.71,8488.0,161.83,161.85,161.43,161.71,8488.0
2017-12-06 11:10:00,161.67,161.67,161.25,161.28,3100.0,161.67,161.67,161.25,161.28,3100.0
2017-12-06 11:20:00,161.24,161.9,161.24,161.39,15653.0,161.24,161.9,161.24,161.39,15653.0
2017-12-06 11:30:00,161.5,161.5,161.26,161.26,3510.0,161.5,161.5,161.26,161.26,3510.0
2017-12-06 11:40:00,161.37,161.53,161.14,161.14,10435.0,161.37,161.53,161.14,161.14,10435.0
2017-12-06 11:50:00,160.95,161.27,160.92,161.13,6883.0,160.95,161.27,160.92,161.13,6883.0
2017-12-06 12:00:00,161.24,161.28,160.49,160.5,3500.0,161.24,161.28,160.49,160.5,3500.0
2017-12-06 12:10:00,160.58,160.79,160.44,160.64,6902.0,160.58,160.79,160.44,160.64,6902.0
2017-12-06 12:20:00,160.51,160.58,160.2,160.36,6252.0,160.51,160.58,160.2,160.36,6252.0
2017-12-06 12:30:00,160.06,160.43,159.98,160.41,4546.0,160.06,160.43,159.98,160.41,4546.0
2017-12-06 12:40:00,160.44,160.53,160.09,160.19,6743.0,160.44,160.53,160.09,160.19,6743.0
2017-12-06 12:50:00,160.24,160.38,160.01,160.15,12721.0,160.24,160.38,160.01,160.15,12721.0
2017-12-06 13:00:00,160.05,160.05,159.57,159.69,5640.0,160.05,160.05,159.57,159.69,5640.0
2017-12-06 13:10:00,159.82,159.85,159.63,159.81,3377.0,159.82,159.85,159.63,159.81,3377.0
2017-12-06 13:20:00,159.63,159.73,159.45,159.51,3903.0,159.63,159.73,159.45,159.51,3903.0
2017-12-06 13:30:00,159.53,160.26,159.53,159.98,6608.0,159.53,160.26,159.53,159.98,6608.0
2017-12-06 13:40:00,160.09,160.21,159.97,160.08,4008.0,160.09,160.21,159.97,160.08,4008.0
2017-12-06 13:50:00,160.1,160.21,160.02,160.18,4085.0,160.1,160.21,160.02,160.18,4085.0
2017-12-06 14:00:00,160.23,160.28,159.74,159.89,6396.0,160.23,160.28,159.74,159.89,6396.0
2017-12-06 14:10:00,159.79,160.17,159.77,160.04,6144.0,159.79,160.17,159.77,160.04,6144.0
2017-12-06 14:20:00,160.05,160.11,159.86,159.93,10835.0,160.05,160.11,159.86,159.93,10835.0
2017-12-06 14:30:00,159.9,160.13,159.73,160.0,5600.0,159.9,160.13,159.73,160.0,5600.0
2017-12-06 14:40:00,159.94,160.08,159.83,159.85,5372.0,159.94,160.08,159.83,159.85,5372.0
2017-12-06 14:50:00,159.93,160.14,159.93,160.14,5026.0,159.93,160.14,159.93,160.14,5026.0
2017-12-06 15:00:00,160.1,160.19,159.99,160.12,7883.0,160.1,160.19,159.99,160.12,7883.0
2017-12-06 15:10:00,160.12,160.12,159.97,160.07,6699.0,160.12,160.12,159.97,160.07,6699.0
2017-12-06 15:20:00,160.04,160.25,159.95,160.21,10629.0,160.04,160.25,159.95,160.21,10629.0
2017-12-06 15:30:00,160.22,160.27,159.92,159.92,19992.0,160.22,160.27,159.92,159.92,19992.0
2017-12-06 15:40:00,159.91,160.06,159.75,160.0,19712.0,159.91,160.06,159.75,160.0,19712.0
2017-12-06 15:50:00,159.96,160.08,159.81,160.02,35162.0,159.96,160.08,159.81,160.02,35162.0
2017-12-07 09:30:00,159.69,159.73,158.9,158.9,5058.0,159.69,159.73,158.9,158.9,5058.0
2017-12-07 09:40:00,158.38,159.04,158.03,159.04,9309.0,158.38,159.04,158.03,159.04,9309.0
2017-12-07 09:50:00,159.26,159.48,158.99,159.48,5423.0,159.26,159.48,158.99,159.48,5423.0
2017-12-07 10:00:00,159.33,159.45,158.99,159.25,9814.0,159.33,159.45,158.99,159.25,9814.0
2017-12-07 10:10:00,159.38,159.66,159.2,159.2,3500.0,159.38,159.66,159.2,159.2,3500.0
2017-12-07 10:20:00,159.31,159.5,159.2,159.29,10618.0,159.31,159.5,159.2,159.29,10618.0
2017-12-07 10:30:00,159.42,160.15,159.42,160.15,6116.0,159.42,160.15,159.42,160.15,6116.0
2017-12-07 10:40:00,160.34,160.34,159.97,160.06,4847.0,160.34,160.34,159.97,160.06,4847.0
2017-12-07 10:50:00,160.09,160.09,159.59,159.69,2465.0,160.09,160.09,159.59,159.69,2465.0
2017-12-07 11:00:00,159.77,160.0,159.73,159.99,6498.0,159.77,160.0,159.73,159.99,6498.0
2017-12-07 11:10:00,159.86,159.89,159.61,159.88,6686.0,159.86,159.89,159.61,159.88,6686.0
2017-12-07 11:20:00,159.78,160.36,159.78,160.29,13777.0,159.78,160.36,159.78,160.29,13777.0
2017-12-07 11:30:00,160.38,160.48,160.21,160.34,7190.0,160.38,160.48,160.21,160.34,7190.0
2017-12-07 11:40:00,160.4,160.71,160.32,160.56,3898.0,160.4,160.71,160.32,160.56,3898.0
2017-12-07 11:50:00,160.53,160.53,160.32,160.32,2520.0,160.53,160.53,160.32,160.32,2520.0
2017-12-07 12:00:00,160.22,160.3,160.16,160.22,2410.0,160.22,160.3,160.16,160.22,2410.0
2017-12-07 12:10:00,160.21,160.21,159.97,160.08,3153.0,160.21,160.21,159.97,160.08,3153.0
2017-12-07 12:20:00,160.19,160.21,160.01,160.07,2900.0,160.19,160.21,160.01,160.07,2900.0
2017-12-07 12:30:00,160.15,160.27,160.09,160.18,4231.0,160.15,160.27,160.09,160.18,4231.0
2017-12-07 12:40:00,160.18,160.43,160.12,160.39,4425.0,160.18,160.43,160.12,160.39,4425.0
2017-12-07 12:50:00,160.47,160.51,160.32,160.32,4000.0,160.47,160.51,160.32,160.32,4000.0
2017-12-07 13:00:00,160.25,160.37,160.01,160.16,2655.0,160.25,160.37,160.01,160.16,2655.0
2017-12-07 13:10:00,160.22,160.22,160.06,160.08,1456.0,160.22,160.22,160.06,160.08,1456.0
2017-12-07 13:20:00,160.15,160.51,160.15,160.39,5000.0,160.15,160.51,160.15,160.39,5000.0
2017-12-07 13:30:00,160.43,160.43,160.43,160.43,100.0,160.43,160.43,160.43,160.43,100.0
2017-12-07 13:40:00,160.44,160.44,160.06,160.08,2950.0,160.44,160.44,160.06,160.08,2950.0
2017-12-07 13:50:00,160.17,160.18,159.9,160.09,2697.0,160.17,160.18,159.9,160.09,2697.0
2017-12-07 14:00:00,160.02,160.24,159.94,160.14,3346.0,160.02,160.24,159.94,160.14,3346.0
2017-12-07 14:10:00,160.09,160.15,160.04,160.15,1860.0,160.09,160.15,160.04,160.15,1860.0
2017-12-07 14:20:00,160.02,160.06,159.89,159.93,3302.0,160.02,160.06,159.89,159.93,3302.0
2017-12-07 14:30:00,159.84,159.85,159.65,159.75,3255.0,159.84,159.85,159.65,159.75,3255.0
2017-12-07 14:40:00,159.7,159.79,159.51,159.68,6168.0,159.7,159.79,159.51,159.68,6168.0
2017-12-07 14:50:00,159.78,159.78,159.54,159.64,1892.0,159.78,159.78,159.54,159.64,1892.0
2017-12-07 15:00:00,159.57,159.88,159.54,159.85,4000.0,159.57,159.88,159.54,159.85,4000.0
2017-12-07 15:10:00,159.78,159.82,159.72,159.79,4584.0,159.78,159.82,159.72,159.79,4584.0
2017-12-07 15:20:00,159.77,159.95,159.73,159.73,4326.0,159.77,159.95,159.73,159.73,4326.0
2017-12-07 15:30:00,159.72,159.85,159.47,159.56,9560.0,159.72,159.85,159.47,159.56,9560.0
2017-12-07 15:40:00,159.58,159.63,159.3,159.35,11944.0,159.58,159.63,159.3,159.35,11944.0
2017-12-07 15:50:00,159.34,159.88,159.34,159.77,36519.0,159.34,159.88,159.34,159.77,36519.0
2017-12-08 09:30:00,160.57,160.58,160.05,160.14,4780.0,160.57,160.58,160.05,160.14,4780.0
2017-12-08 09:40:00,159.91,160.1,159.2,159.99,4562.0,159.91,160.1,159.2,159.99,4562.0
2017-12-08 09:50:00,159.95,160.15,159.34,159.9,4299.0,159.95,160.15,159.34,159.9,4299.0
2017-12-08 10:00:00,160.12,160.27,159.89,160.08,4467.0,160.12,160.27,159.89,160.08,4467.0
2017-12-08 10:10:00,160.21,160.21,159.5,159.77,3600.0,160.21,160.21,159.5,159.77,3600.0
2017-12-08 10:20:00,159.83,160.22,159.51,160.09,9712.0,159.83,160.22,159.51,160.09,9712.0
2017-12-08 10:30:00,160.06,160.36,160.03,160.15,5214.0,160.06,160.36,160.03,160.15,5214.0
2017-12-08 10:40:00,160.25,160.45,160.25,160.35,3211.0,160.25,160.45,160.25,160.35,3211.0
2017-12-08 10:50:00,160.29,160.29,160.21,160.24,400.0,160.29,160.29,160.21,160.24,400.0
2017-12-08 11:00:00,160.25,160.57,160.24,160.46,2998.0,160.25,160.57,160.24,160.46,2998.0
2017-12-08 11:10:00,160.45,160.53,160.3,160.3,1397.0,160.45,160.53,160.3,160.3,1397.0
2017-12-08 11:20:00,160.38,160.38,159.83,159.83,3542.0,160.38,160.38,159.83,159.83,3542.0
2017-12-08 11:30:00,159.78,160.07,159.74,160.07,1520.0,159.78,160.07,159.74,160.07,1520.0
2017-12-08 11:40:00,160.2,160.41,160.07,160.37,2036.0,160.2,160.41,160.07,160.37,2036.0
2017-12-08 11:50:00,160.44,160.53,160.13,160.22,2900.0,160.44,160.53,160.13,160.22,2900.0
2017-12-08 12:00:00,160.22,160.54,160.2,160.36,2892.0,160.22,160.54,160.2,160.36,2892.0
2017-12-08 12:10:00,160.41,160.51,160.41,160.44,1110.0,160.41,160.51,160.41,160.44,1110.0
2017-12-08 12:20:00,160.46,160.59,160.4,160.56,3000.0,160.46,160.59,160.4,160.56,3000.0
2017-12-08 12:30:00,160.56,160.64,160.38,160.38,1625.0,160.56,160.64,160.38,160.38,1625.0
2017-12-08 12:40:00,160.49,160.63,160.37,160.37,2100.0,160.49,160.63,160.37,160.37,2100.0
2017-12-08 12:50:00,160.48,160.48,160.23,160.32,1300.0,160.48,160.48,160.23,160.32,1300.0
2017-12-08 13:00:00,160.33,160.33,160.2,160.2,12301.0,160.33,160.33,160.2,160.2,12301.0
2017-12-08 13:10:00,160.33,161.19,160.33,161.19,8551.0,160.33,161.19,160.33,161.19,8551.0
2017-12-08 13:20:00,161.0,161.09,160.58,160.58,3600.0,161.0,161.09,160.58,160.58,3600.0
2017-12-08 13:30:00,160.59,160.84,160.55,160.83,2661.0,160.59,160.84,160.55,160.83,2661.0
2017-12-08 13:40:00,160.73,160.73,160.61,160.61,1500.0,160.73,160.73,160.61,160.61,1500.0
2017-12-08 13:50:00,160.62,160.79,160.62,160.75,2300.0,160.62,160.79,160.62,160.75,2300.0
2017-12-08 14:00:00,160.71,160.75,160.6,160.68,2645.0,160.71,160.75,160.6,160.68,2645.0
2017-12-08 14:10:00,160.81,160.81,160.62,160.65,1300.0,160.81,160.81,160.62,160.65,1300.0
2017-12-08 14:20:00,160.6,160.73,160.6,160.73,4335.0,160.6,160.73,160.6,160.73,4335.0
2017-12-08 14:30:00,160.61,160.74,160.6,160.62,3226.0,160.61,160.74,160.6,160.62,3226.0
2017-12-08 14:40:00,160.72,160.73,160.6,160.6,2031.0,160.72,160.73,160.6,160.6,2031.0
2017-12-08 14:50:00,160.6,160.72,160.26,160.27,4762.0,160.6,160.72,160.26,160.27,4762.0
2017-12-08 15:00:00,160.39,160.55,160.33,160.41,3356.0,160.39,160.55,160.33,160.41,3356.0
2017-12-08 15:10:00,160.5,160.6,160.31,160.46,5531.0,160.5,160.6,160.31,160.46,5531.0
2017-12-08 15:20:00,160.51,160.64,160.47,160.49,2600.0,160.51,160.64,160.47,160.49,2600.0
2017-12-08 15:30:00,160.39,160.58,160.38,160.49,4700.0,160.39,160.58,160.38,160.49,4700.0
2017-12-08 15:40:00,160.5,160.57,160.31,160.34,7419.0,160.5,160.57,160.31,160.34,7419.0
2017-12-08 15:50:00,160.25,160.6,160.25,160.57,25775.0,160.25,160.6,160.25,160.57,25775.0
2017-12-11 09:30:00,160.5,160.57,159.31,159.31,9276.0,160.5,160.57,159.31,159.31,9276.0
2017-12-11 09:40:00,159.22,159.62,159.21,159.62,6940.0,159.22,159.62,159.21,159.62,6940.0
2017-12-11 09:50:00,159.81,160.18,159.75,159.9,5665.0,159.81,160.18,159.75,159.9,5665.0
2017-12-11 10:00:00,160.23,160.23,160.03,160.1,1199.0,160.23,160.23,160.03,160.1,1199.0
2017-12-11 10:10:00,160.05,160.19,159.8,159.94,5625.0,160.05,160.19,159.8,159.94,5625.0
2017-12-11 10:20:00,159.75,160.03,159.74,159.78,3325.0,159.75,160.03,159.74,159.78,3325.0
2017-12-11 10:30:00,159.77,159.79,159.2,159.2,2893.0,159.77,159.79,159.2,159.2,2893.0
2017-12-11 10:40:00,159.15,159.33,158.9,158.97,11640.0,159.15,159.33,158.9,158.97,11640.0
2017-12-11 10:50:00,159.04,159.17,158.93,159.11,11790.0,159.04,159.17,158.93,159.11,11790.0
2017-12-11 11:00:00,159.12,159.19,158.75,158.77,5983.0,159.12,159.19,158.75,158.77,5983.0
2017-12-11 11:10:00,158.75,158.82,158.51,158.51,5383.0,158.75,158.82,158.51,158.51,5383.0
2017-12-11 11:20:00,158.58,158.58,158.2,158.33,11772.0,158.58,158.58,158.2,158.33,11772.0
2017-12-11 11:30:00,158.33,158.33,157.84,158.0,5912.0,158.33,158.33,157.84,158.0,5912.0
2017-12-11 11:40:00,158.02,158.22,158.02,158.2,3400.0,158.02,158.22,158.02,158.2,3400.0
2017-12-11 11:50:00,158.37,159.31,158.25,159.15,8880.0,158.37,159.31,158.25,159.15,8880.0
2017-12-11 12:00:00,159.15,159.52,158.96,159.52,2900.0,159.15,159.52,158.96,159.52,2900.0
2017-12-11 12:10:00,159.29,159.81,159.29,159.69,3300.0,159.29,159.81,159.29,159.69,3300.0
2017-12-11 12:20:00,159.77,159.77,158.91,159.34,5581.0,159.77,159.77,158.91,159.34,5581.0
2017-12-11 12:30:00,159.36,159.38,159.13,159.27,8428.0,159.36,159.38,159.13,159.27,8428.0
2017-12-11 12:40:00,159.38,159.45,159.11,159.39,9603.0,159.38,159.45,159.11,159.39,9603.0
2017-12-11 12:50:00,159.22,159.32,159.03,159.03,1331.0,159.22,159.32,159.03,159.03,1331.0
2017-12-11 13:00:00,158.98,159.14,158.98,159.09,1050.0,158.98,159.14,158.98,159.09,1050.0
2017-12-11 13:10:00,159.04,159.22,159.02,159.06,5532.0,159.04,159.22,159.02,159.06,5532.0
2017-12-11 13:20:00,159.05,159.05,158.72,158.76,1500.0,159.05,159.05,158.72,158.76,1500.0
2017-12-11 13:30:00,158.72,159.01,158.51,158.92,6831.0,158.72,159.01,158.51,158.92,6831.0
2017-12-11 13:40:00,159.0,159.2,158.93,159.12,2200.0,159.0,159.2,158.93,159.12,2200.0
2017-12-11 13:50:00,159.21,159.22,159.02,159.12,2280.0,159.21,159.22,159.02,159.12,2280.0
2017-12-11 14:00:00,159.11,159.3,158.95,159.3,4879.0,159.11,159.3,158.95,159.3,4879.0
2017-12-11 14:10:00,159.34,159.57,159.34,159.53,3900.0,159.34,159.57,159.34,159.53,3900.0
2017-12-11 14:20:00,159.52,159.66,159.52,159.64,3000.0,159.52,159.66,159.52,159.64,3000.0
2017-12-11 14:30:00,159.55,159.79,159.54,159.65,3932.0,159.55,159.79,159.54,159.65,3932.0
2017-12-11 14:40:00,159.53,159.7,159.53,159.7,1600.0,159.53,159.7,159.53,159.7,1600.0
2017-12-11 14:50:00,159.63,159.65,159.23,159.31,7100.0,159.63,159.65,159.23,159.31,7100.0
2017-12-11 15:00:00,159.33,159.42,159.05,159.23,5650.0,159.33,159.42,159.05,159.23,5650.0
2017-12-11 15:10:00,159.25,159.37,159.2,159.33,4643.0,159.25,159.37,159.2,159.33,4643.0
2017-12-11 15:20:00,159.31,159.49,159.27,159.49,2388.0,159.31,159.49,159.27,159.49,2388.0
2017-12-11 15:30:00,159.5,159.57,159.36,159.55,11063.0,159.5,159.57,159.36,159.55,11063.0
2017-12-11 15:40:00,159.55,159.7,159.49,159.7,8660.0,159.55,159.7,159.49,159.7,8660.0
2017-12-11 15:50:00,159.71,159.88,159.63,159.7,28334.0,159.71,159.88,159.63,159.7,28334.0
2017-12-12 09:30:00,159.76,159.76,158.47,158.47,7334.0,159.76,159.76,158.47,158.47,7334.0
2017-12-12 09:40:00,158.26,158.44,157.67,157.76,8779.0,158.26,158.44,157.67,157.76,8779.0
2017-12-12 09:50:00,157.83,158.07,157.57,157.7,9777.0,157.83,158.07,157.57,157.7,9777.0
2017-12-12 10:00:00,157.6,157.8,157.12,157.8,7999.0,157.6,157.8,157.12,157.8,7999.0
2017-12-12 10:10:00,157.83,158.36,157.72,157.72,3100.0,157.83,158.36,157.72,157.72,3100.0
2017-12-12 10:20:00,157.66,157.66,157.16,157.31,5115.0,157.66,157.66,157.16,157.31,5115.0
2017-12-12 10:30:00,157.31,157.72,157.11,157.66,2489.0,157.31,157.72,157.11,157.66,2489.0
2017-12-12 10:40:00,157.7,157.92,157.7,157.87,2992.0,157.7,157.92,157.7,157.87,2992.0
2017-12-12 10:50:00,157.88,158.65,157.87,158.65,7204.0,157.88,158.65,157.87,158.65,7204.0
2017-12-12 11:00:00,158.66,159.09,158.45,158.81,4968.0,158.66,159.09,158.45,158.81,4968.0
2017-12-12 11:10:00,158.68,159.15,158.68,159.15,1500.0,158.68,159.15,158.68,159.15,1500.0
2017-12-12 11:20:00,159.14,159.49,159.14,159.49,1200.0,159.14,159.49,159.14,159.49,1200.0
2017-12-12 11:30:00,159.53,159.6,159.06,159.42,13142.0,159.53,159.6,159.06,159.42,13142.0
2017-12-12 11:40:00,159.58,159.75,159.43,159.72,6698.0,159.58,159.75,159.43,159.72,6698.0
2017-12-12 11:50:00,159.73,159.73,159.21,159.45,3302.0,159.73,159.73,159.21,159.45,3302.0
2017-12-12 12:00:00,159.22,159.42,158.98,159.26,11245.0,159.22,159.42,158.98,159.26,11245.0
2017-12-12 12:10:00,159.28,159.36,159.28,159.34,900.0,159.28,159.36,159.28,159.34,900.0
2017-12-12 12:20:00,159.43,159.62,159.34,159.43,4230.0,159.43,159.62,159.34,159.43,4230.0
2017-12-12 12:30:00,159.42,159.66,159.42,159.66,2800.0,159.42,159.66,159.42,159.66,2800.0
2017-12-12 12:40:00,159.56,159.75,159.45,159.45,2704.0,159.56,159.75,159.45,159.45,2704.0
2017-12-12 12:50:00,159.44,159.48,159.29,159.42,3000.0,159.44,159.48,159.29,159.42,3000.0
2017-12-12 13:00:00,159.49,159.53,159.4,159.47,2200.0,159.49,159.53,159.4,159.47,2200.0
2017-12-12 13:10:00,159.54,159.81,159.52,159.81,2500.0,159.54,159.81,159.52,159.81,2500.0
2017-12-12 13:20:00,159.85,159.92,159.74,159.79,1871.0,159.85,159.92,159.74,159.79,1871.0
2017-12-12 13:30:00,159.86,159.86,159.66,159.81,7927.0,159.86,159.86,159.66,159.81,7927.0
2017-12-12 13:40:00,159.82,159.88,159.81,159.81,1400.0,159.82,159.88,159.81,159.81,1400.0
2017-12-12 13:50:00,159.85,159.97,159.79,159.83,3400.0,159.85,159.97,159.79,159.83,3400.0
2017-12-12 14:00:00,159.84,159.89,159.6,159.64,2400.0,159.84,159.89,159.6,159.64,2400.0
2017-12-12 14:10:00,159.7,159.9,159.7,159.82,4348.0,159.7,159.9,159.7,159.82,4348.0
2017-12-12 14:20:00,159.81,159.94,159.81,159.94,2061.0,159.81,159.94,159.81,159.94,2061.0
2017-12-12 14:30:00,159.84,159.9,159.75,159.75,1882.0,159.84,159.9,159.75,159.75,1882.0
2017-12-12 14:40:00,159.83,159.85,159.38,159.67,4529.0,159.83,159.85,159.38,159.67,4529.0
2017-12-12 14:50:00,159.7,159.73,159.51,159.64,2969.0,159.7,159.73,159.51,159.64,2969.0
2017-12-12 15:00:00,159.62,159.72,159.56,159.72,4601.0,159.62,159.72,159.56,159.72,4601.0
2017-12-12 15:10:00,159.72,159.84,159.4,159.48,4848.0,159.72,159.84,159.4,159.48,4848.0
2017-12-12 15:20:00,159.52,159.54,159.36,159.52,4300.0,159.52,159.54,159.36,159.52,4300.0
2017-12-12 15:30:00,159.49,159.68,159.38,159.53,6575.0,159.49,159.68,159.38,159.53,6575.0
2017-12-12 15:40:00,159.48,159.6,159.46,159.54,7956.0,159.48,159.6,159.46,159.54,7956.0
2017-12-12 15:50:00,159.45,159.45,159.13,159.3,25287.0,159.45,159.45,159.13,159.3,25287.0
2017-12-13 09:30:00,159.54,159.68,158.72,159.39,9148.0,159.54,159.68,158.72,159.39,9148.0
2017-12-13 09:40:00,159.39,160.08,159.39,159.84,8583.0,159.39,160.08,159.39,159.84,8583.0
2017-12-13 09:50:00,159.73,160.24,159.35,159.37,10750.0,159.73,160.24,159.35,159.37,10750.0
2017-12-13 10:00:00,159.51,159.9,159.32,159.88,6100.0,159.51,159.9,159.32,159.88,6100.0
2017-12-13 10:10:00,159.91,159.91,159.59,159.64,10209.0,159.91,159.91,159.59,159.64,10209.0
2017-12-13 10:20:00,159.55,159.83,159.41,159.46,3938.0,159.55,159.83,159.41,159.46,3938.0
2017-12-13 10:30:00,159.6,159.98,159.49,159.8,3889.0,159.6,159.98,159.49,159.8,3889.0
2017-12-13 10:40:00,159.82,159.83,159.31,159.31,2375.0,159.82,159.83,159.31,159.31,2375.0
2017-12-13 10:50:00,159.32,159.62,158.96,159.15,10100.0,159.32,159.62,158.96,159.15,10100.0
2017-12-13 11:00:00,159.22,159.61,158.95,159.4,5705.0,159.22,159.61,158.95,159.4,5705.0
2017-12-13 11:10:00,159.38,159.6,158.98,158.98,4927.0,159.38,159.6,158.98,158.98,4927.0
2017-12-13 11:20:00,159.12,159.51,159.07,159.22,5101.0,159.12,159.51,159.07,159.22,5101.0
2017-12-13 11:30:00,159.18,159.56,159.08,159.13,9024.0,159.18,159.56,159.08,159.13,9024.0
2017-12-13 11:40:00,159.1,159.44,158.87,159.42,22930.0,159.1,159.44,158.87,159.42,22930.0
2017-12-13 11:50:00,159.41,159.71,159.3,159.4,3640.0,159.41,159.71,159.3,159.4,3640.0
2017-12-13 12:00:00,159.3,159.3,158.62,158.89,6230.0,159.3,159.3,158.62,158.89,6230.0
2017-12-13 12:10:00,158.9,159.24,158.77,159.01,6638.0,158.9,159.24,158.77,159.01,6638.0
2017-12-13 12:20:00,159.15,159.23,158.89,158.95,8603.0,159.15,159.23,158.89,158.95,8603.0
2017-12-13 12:30:00,158.91,159.03,158.79,158.79,3180.0,158.91,159.03,158.79,158.79,3180.0
2017-12-13 12:40:00,158.85,159.03,158.82,158.91,1600.0,158.85,159.03,158.82,158.91,1600.0
2017-12-13 12:50:00,158.88,158.89,158.65,158.8,3117.0,158.88,158.89,158.65,158.8,3117.0
2017-12-13 13:00:00,158.78,158.9,158.78,158.82,1400.0,158.78,158.9,158.78,158.82,1400.0
2017-12-13 13:10:00,158.8,158.93,158.56,158.64,6680.0,158.8,158.93,158.56,158.64,6680.0
2017-12-13 13:20:00,158.54,158.82,158.54,158.75,1730.0,158.54,158.82,158.54,158.75,1730.0
2017-12-13 13:30:00,158.66,158.67,158.39,158.45,4547.0,158.66,158.67,158.39,158.45,4547.0
2017-12-13 13:40:00,158.45,158.63,158.44,158.63,10613.0,158.45,158.63,158.44,158.63,10613.0
2017-12-13 13:50:00,158.63,158.82,158.55,158.82,2654.0,158.63,158.82,158.55,158.82,2654.0
2017-12-13 14:00:00,158.87,159.09,158.55,158.64,6801.0,158.87,159.09,158.55,158.64,6801.0
2017-12-13 14:10:00,158.83,159.0,158.67,158.8,5986.0,158.83,159.0,158.67,158.8,5986.0
2017-12-13 14:20:00,159.01,159.05,158.8,158.99,4400.0,159.01,159.05,158.8,158.99,4400.0
2017-12-13 14:30:00,159.05,159.19,158.94,159.02,4000.0,159.05,159.19,158.94,159.02,4000.0
2017-12-13 14:40:00,159.07,159.45,159.03,159.45,5702.0,159.07,159.45,159.03,159.45,5702.0
2017-12-13 14:50:00,159.44,159.45,159.16,159.16,5300.0,159.44,159.45,159.16,159.16,5300.0
2017-12-13 15:00:00,159.19,159.19,158.91,159.03,7063.0,159.19,159.19,158.91,159.03,7063.0
2017-12-13 15:10:00,158.98,159.15,158.93,159.09,4000.0,158.98,159.15,158.93,159.09,4000.0
2017-12-13 15:20:00,159.15,159.19,158.76,158.87,8800.0,159.15,159.19,158.76,158.87,8800.0
2017-12-13 15:30:00,158.82,158.92,158.53,158.53,9553.0,158.82,158.92,158.53,158.53,9553.0
2017-12-13 15:40:00,158.5,158.71,158.27,158.71,14847.0,158.5,158.71,158.27,158.71,14847.0
2017-12-13 15:50:00,158.62,158.67,158.08,158.2,37037.0,158.62,158.67,158.08,158.2,37037.0
2017-12-14 09:30:00,158.35,158.41,157.61,157.61,3026.0,158.35,158.41,157.61,157.61,3026.0
2017-12-14 09:40:00,157.95,158.07,157.25,157.25,2300.0,157.95,158.07,157.25,157.25,2300.0
2017-12-14 09:50:00,157.27,157.64,156.75,157.64,5551.0,157.27,157.64,156.75,157.64,5551.0
2017-12-14 10:00:00,157.53,157.53,156.98,157.08,5685.0,157.53,157.53,156.98,157.08,5685.0
2017-12-14 10:10:00,157.01,157.05,156.86,156.94,2330.0,157.01,157.05,156.86,156.94,2330.0
2017-12-14 10:20:00,157.02,157.23,156.87,156.87,3266.0,157.02,157.23,156.87,156.87,3266.0
2017-12-14 10:30:00,156.92,157.24,156.87,157.05,4632.0,156.92,157.24,156.87,157.05,4632.0
2017-12-14 10:40:00,157.05,157.27,156.99,157.01,4093.0,157.05,157.27,156.99,157.01,4093.0
2017-12-14 10:50:00,157.12,157.39,157.08,157.28,2991.0,157.12,157.39,157.08,157.28,2991.0
2017-12-14 11:00:00,157.37,157.67,157.37,157.42,10267.0,157.37,157.67,157.37,157.42,10267.0
2017-12-14 11:10:00,157.58,157.9,157.48,157.72,3550.0,157.58,157.9,157.48,157.72,3550.0
2017-12-14 11:20:00,157.68,157.97,157.65,157.95,2993.0,157.68,157.97,157.65,157.95,2993.0
2017-12-14 11:30:00,158.08,158.08,157.83,157.89,1400.0,158.08,158.08,157.83,157.89,1400.0
2017-12-14 11:40:00,157.88,157.88,157.51,157.68,2700.0,157.88,157.88,157.51,157.68,2700.0
2017-12-14 11:50:00,157.78,158.21,157.68,157.99,2623.0,157.78,158.21,157.68,157.99,2623.0
2017-12-14 12:00:00,157.95,158.19,157.84,157.94,2300.0,157.95,158.19,157.84,157.94,2300.0
2017-12-14 12:10:00,158.0,158.12,157.95,157.99,2994.0,158.0,158.12,157.95,157.99,2994.0
2017-12-14 12:20:00,158.15,158.15,157.56,157.68,3769.0,158.15,158.15,157.56,157.68,3769.0
2017-12-14 12:30:00,157.73,157.9,157.47,157.47,6100.0,157.73,157.9,157.47,157.47,6100.0
2017-12-14 12:40:00,157.59,157.68,157.46,157.46,1100.0,157.59,157.68,157.46,157.46,1100.0
2017-12-14 12:50:00,157.45,157.46,157.2,157.24,2200.0,157.45,157.46,157.2,157.24,2200.0
2017-12-14 13:00:00,157.23,157.39,157.06,157.06,2600.0,157.23,157.39,157.06,157.06,2600.0
2017-12-14 13:10:00,157.03,157.03,156.77,156.92,4200.0,157.03,157.03,156.77,156.92,4200.0
2017-12-14 13:20:00,156.9,157.18,156.8,156.99,2472.0,156.9,157.18,156.8,156.99,2472.0
2017-12-14 13:30:00,157.06,157.06,156.69,156.69,2450.0,157.06,157.06,156.69,156.69,2450.0
2017-12-14 13:40:00,156.84,156.89,156.69,156.81,2300.0,156.84,156.89,156.69,156.81,2300.0
2017-12-14 13:50:00,156.88,156.95,156.65,156.65,3644.0,156.88,156.95,156.65,156.65,3644.0
2017-12-14 14:00:00,156.65,156.87,156.65,156.67,6400.0,156.65,156.87,156.65,156.67,6400.0
2017-12-14 14:10:00,156.61,156.68,156.5,156.53,1200.0,156.61,156.68,156.5,156.53,1200.0
2017-12-14 14:20:00,156.56,156.6,155.68,155.91,11263.0,156.56,156.6,155.68,155.91,11263.0
2017-12-14 14:30:00,155.9,156.0,155.61,155.87,8900.0,155.9,156.0,155.61,155.87,8900.0
2017-12-14 14:40:00,155.82,155.84,155.72,155.72,2100.0,155.82,155.84,155.72,155.72,2100.0
2017-12-14 14:50:00,155.84,155.99,155.75,155.92,6355.0,155.84,155.99,155.75,155.92,6355.0
2017-12-14 15:00:00,155.87,155.93,155.52,155.52,6587.0,155.87,155.93,155.52,155.52,6587.0
2017-12-14 15:10:00,155.53,155.68,155.39,155.39,4976.0,155.53,155.68,155.39,155.39,4976.0
2017-12-14 15:20:00,155.39,155.82,155.39,155.77,9581.0,155.39,155.82,155.39,155.77,9581.0
2017-12-14 15:30:00,155.83,155.84,155.62,155.62,11523.0,155.83,155.84,155.62,155.62,11523.0
2017-12-14 15:40:00,155.62,155.83,155.4,155.43,17496.0,155.62,155.83,155.4,155.43,17496.0
2017-12-14 15:50:00,155.35,155.48,155.14,155.28,50004.0,155.35,155.48,155.14,155.28,50004.0
2017-12-15 09:30:00,156.37,156.63,155.16,155.77,127961.0,156.37,156.63,155.16,155.77,127961.0
2017-12-15 09:40:00,156.1,156.26,155.55,155.86,10053.0,156.1,156.26,155.55,155.86,10053.0
2017-12-15 09:50:00,155.82,156.74,155.73,156.3,5663.0,155.82,156.74,155.73,156.3,5663.0
2017-12-15 10:00:00,156.25,156.78,156.19,156.37,5015.0,156.25,156.78,156.19,156.37,5015.0
2017-12-15 10:10:00,156.43,157.2,156.08,156.83,13707.0,156.43,157.2,156.08,156.83,13707.0
2017-12-15 10:20:00,157.18,157.34,156.86,156.92,4570.0,157.18,157.34,156.86,156.92,4570.0
2017-12-15 10:30:00,156.91,157.54,156.87,157.4,4122.0,156.91,157.54,156.87,157.4,4122.0
2017-12-15 10:40:00,157.55,157.77,156.8,157.14,24056.0,157.55,157.77,156.8,157.14,24056.0
2017-12-15 10:50:00,157.24,157.71,157.2,157.2,5342.0,157.24,157.71,157.2,157.2,5342.0
2017-12-15 11:00:00,157.24,157.66,157.2,157.43,5226.0,157.24,157.66,157.2,157.43,5226.0
2017-12-15 11:10:00,157.35,157.45,157.22,157.34,1500.0,157.35,157.45,157.22,157.34,1500.0
2017-12-15 11:20:00,157.28,157.62,157.22,157.46,4800.0,157.28,157.62,157.22,157.46,4800.0
2017-12-15 11:30:00,157.61,157.74,157.39,157.39,2952.0,157.61,157.74,157.39,157.39,2952.0
2017-12-15 11:40:00,157.4,157.46,156.98,156.99,3763.0,157.4,157.46,156.98,156.99,3763.0
2017-12-15 11:50:00,157.04,157.31,156.86,157.12,5033.0,157.04,157.31,156.86,157.12,5033.0
2017-12-15 12:00:00,157.13,157.36,157.07,157.08,7509.0,157.13,157.36,157.07,157.08,7509.0
2017-12-15 12:10:00,157.02,157.13,156.72,157.05,11322.0,157.02,157.13,156.72,157.05,11322.0
2017-12-15 12:20:00,157.1,157.13,156.72,156.76,4250.0,157.1,157.13,156.72,156.76,4250.0
2017-12-15 12:30:00,156.78,156.86,156.59,156.81,7300.0,156.78,156.86,156.59,156.81,7300.0
2017-12-15 12:40:00,156.83,156.85,156.5,156.74,7363.0,156.83,156.85,156.5,156.74,7363.0
2017-12-15 12:50:00,156.84,157.05,156.8,156.91,15115.0,156.84,157.05,156.8,156.91,15115.0
2017-12-15 13:00:00,157.06,157.17,156.9,157.04,9081.0,157.06,157.17,156.9,157.04,9081.0
2017-12-15 13:10:00,156.98,157.24,156.98,157.18,3050.0,156.98,157.24,156.98,157.18,3050.0
2017-12-15 13:20:00,157.2,157.42,157.19,157.3,4450.0,157.2,157.42,157.19,157.3,4450.0
2017-12-15 13:30:00,157.3,157.61,157.2,157.61,3200.0,157.3,157.61,157.2,157.61,3200.0
2017-12-15 13:40:00,157.67,157.67,157.42,157.5,1800.0,157.67,157.67,157.42,157.5,1800.0
2017-12-15 13:50:00,157.5,157.81,157.48,157.81,4100.0,157.5,157.81,157.48,157.81,4100.0
2017-12-15 14:00:00,157.84,157.99,157.61,157.61,3519.0,157.84,157.99,157.61,157.61,3519.0
2017-12-15 14:10:00,157.66,157.74,157.47,157.65,3700.0,157.66,157.74,157.47,157.65,3700.0
2017-12-15 14:20:00,157.69,157.69,157.36,157.57,2963.0,157.69,157.69,157.36,157.57,2963.0
2017-12-15 14:30:00,157.59,157.76,157.55,157.57,3315.0,157.59,157.76,157.55,157.57,3315.0
2017-12-15 14:40:00,157.69,157.96,157.69,157.7,6527.0,157.69,157.96,157.69,157.7,6527.0
2017-12-15 14:50:00,157.8,157.82,157.37,157.46,8602.0,157.8,157.82,157.37,157.46,8602.0
2017-12-15 15:00:00,157.47,157.61,157.36,157.51,4715.0,157.47,157.61,157.36,157.51,4715.0
2017-12-15 15:10:00,157.55,157.68,157.36,157.45,6175.0,157.55,157.68,157.36,157.45,6175.0
2017-12-15 15:20:00,157.46,157.54,157.32,157.32,13250.0,157.46,157.54,157.32,157.32,13250.0
2017-12-15 15:30:00,157.37,157.58,157.22,157.26,35100.0,157.37,157.58,157.22,157.26,35100.0
2017-12-15 15:40:00,157.33,157.46,157.04,157.06,19140.0,157.33,157.46,157.04,157.06,19140.0
2017-12-15 15:50:00,157.04,157.09,156.55,156.6,66597.0,157.04,157.09,156.55,156.6,66597.0
2017-12-18 09:30:00,157.53,157.53,156.35,157.36,6836.0,157.53,157.53,156.35,157.36,6836.0
2017-12-18 09:40:00,157.66,157.67,156.95,157.28,35757.0,157.66,157.67,156.95,157.28,35757.0
2017-12-18 09:50:00,157.22,157.22,156.82,156.91,5600.0,157.22,157.22,156.82,156.91,5600.0
2017-12-18 10:00:00,157.05,157.05,156.58,156.92,3079.0,157.05,157.05,156.58,156.92,3079.0
2017-12-18 10:10:00,156.8,157.0,156.58,156.61,4116.0,156.8,157.0,156.58,156.61,4116.0
2017-12-18 10:20:00,156.51,156.72,156.32,156.52,7936.0,156.51,156.72,156.32,156.52,7936.0
2017-12-18 10:30:00,156.69,156.72,156.51,156.56,8576.0,156.69,156.72,156.51,156.56,8576.0
2017-12-18 10:40:00,156.62,156.86,156.54,156.72,7213.0,156.62,156.86,156.54,156.72,7213.0
2017-12-18 10:50:00,156.63,156.81,156.49,156.81,8997.0,156.63,156.81,156.49,156.81,8997.0
2017-12-18 11:00:00,156.86,156.86,156.47,156.65,4037.0,156.86,156.86,156.47,156.65,4037.0
2017-12-18 11:10:00,156.62,157.03,156.62,157.0,9705.0,156.62,157.03,156.62,157.0,9705.0
2017-12-18 11:20:00,157.08,157.47,157.08,157.47,4644.0,157.08,157.47,157.08,157.47,4644.0
2017-12-18 11:30:00,157.4,157.78,157.4,157.78,3162.0,157.4,157.78,157.4,157.78,3162.0
2017-12-18 11:40:00,157.82,158.04,157.75,157.96,2475.0,157.82,158.04,157.75,157.96,2475.0
2017-12-18 11:50:00,157.92,158.12,157.76,157.78,3760.0,157.92,158.12,157.76,157.78,3760.0
2017-12-18 12:00:00,157.75,157.94,157.73,157.88,12870.0,157.75,157.94,157.73,157.88,12870.0
2017-12-18 12:10:00,157.82,157.84,157.47,157.52,7200.0,157.82,157.84,157.47,157.52,7200.0
2017-12-18 12:20:00,157.46,157.52,157.38,157.43,2800.0,157.46,157.52,157.38,157.43,2800.0
2017-12-18 12:30:00,157.35,157.5,157.16,157.35,4065.0,157.35,157.5,157.16,157.35,4065.0
2017-12-18 12:40:00,157.43,157.46,157.36,157.43,1700.0,157.43,157.46,157.36,157.43,1700.0
2017-12-18 12:50:00,157.4,157.46,157.34,157.38,4200.0,157.4,157.46,157.34,157.38,4200.0
2017-12-18 13:00:00,157.43,157.57,157.4,157.43,4349.0,157.43,157.57,157.4,157.43,4349.0
2017-12-18 13:10:00,157.47,157.66,157.47,157.66,2414.0,157.47,157.66,157.47,157.66,2414.0
2017-12-18 13:20:00,157.68,157.7,157.51,157.54,2342.0,157.68,157.7,157.51,157.54,2342.0
2017-12-18 13:30:00,157.59,157.67,157.52,157.67,2500.0,157.59,157.67,157.52,157.67,2500.0
2017-12-18 13:40:00,157.61,157.72,157.52,157.68,3500.0,157.61,157.72,157.52,157.68,3500.0
2017-12-18 13:50:00,157.61,157.73,157.57,157.57,1830.0,157.61,157.73,157.57,157.57,1830.0
2017-12-18 14:00:00,157.57,157.67,157.11,157.11,3800.0,157.57,157.67,157.11,157.11,3800.0
2017-12-18 14:10:00,157.11,157.34,157.06,157.28,5423.0,157.11,157.34,157.06,157.28,5423.0
2017-12-18 14:20:00,157.29,157.36,157.2,157.25,3200.0,157.29,157.36,157.2,157.25,3200.0
2017-12-18 14:30:00,157.31,157.4,157.2,157.24,4700.0,157.31,157.4,157.2,157.24,4700.0
2017-12-18 14:40:00,157.23,157.31,157.09,157.16,4000.0,157.23,157.31,157.09,157.16,4000.0
2017-12-18 14:50:00,157.18,157.39,157.18,157.3,4475.0,157.18,157.39,157.18,157.3,4475.0
2017-12-18 15:00:00,157.3,157.39,157.29,157.29,4910.0,157.3,157.39,157.29,157.29,4910.0
2017-12-18 15:10:00,157.33,157.46,157.25,157.28,7322.0,157.33,157.46,157.25,157.28,7322.0
2017-12-18 15:20:00,157.35,157.43,157.28,157.28,5505.0,157.35,157.43,157.28,157.28,5505.0
2017-12-18 15:30:00,157.33,157.33,157.18,157.28,10609.0,157.33,157.33,157.18,157.28,10609.0
2017-12-18 15:40:00,157.3,157.39,157.14,157.34,10420.0,157.3,157.39,157.14,157.34,10420.0
2017-12-18 15:50:00,157.3,157.42,157.0,157.33,32178.0,157.3,157.42,157.0,157.33,32178.0
2017-12-19 09:30:00,157.29,158.94,157.29,158.94,11159.0,157.29,158.94,157.29,158.94,11159.0
2017-12-19 09:40:00,158.94,158.94,157.69,158.3,10435.0,158.94,158.94,157.69,158.3,10435.0
2017-12-19 09:50:00,158.44,158.78,158.28,158.31,3300.0,158.44,158.78,158.28,158.31,3300.0
2017-12-19 10:00:00,158.38,158.7,158.3,158.31,3778.0,158.38,158.7,158.3,158.31,3778.0
2017-12-19 10:10:00,158.46,158.46,157.84,157.84,2862.0,158.46,158.46,157.84,157.84,2862.0
2017-12-19 10:20:00,158.01,158.01,157.6,157.6,2500.0,158.01,158.01,157.6,157.6,2500.0
2017-12-19 10:30:00,157.64,157.82,157.6,157.72,6193.0,157.64,157.82,157.6,157.72,6193.0
2017-12-19 10:40:00,157.79,157.97,157.72,157.72,2791.0,157.79,157.97,157.72,157.72,2791.0
2017-12-19 10:50:00,157.72,157.98,157.72,157.79,3800.0,157.72,157.98,157.72,157.79,3800.0
2017-12-19 11:00:00,157.85,157.86,157.5,157.5,3397.0,157.85,157.86,157.5,157.5,3397.0
2017-12-19 11:10:00,157.48,157.54,157.41,157.43,4750.0,157.48,157.54,157.41,157.43,4750.0
2017-12-19 11:20:00,157.46,157.48,157.05,157.21,7892.0,157.46,157.48,157.05,157.21,7892.0
2017-12-19 11:30:00,157.18,157.28,157.09,157.1,8257.0,157.18,157.28,157.09,157.1,8257.0
2017-12-19 11:40:00,157.11,157.24,156.91,157.11,19809.0,157.11,157.24,156.91,157.11,19809.0
2017-12-19 11:50:00,157.12,157.59,157.07,157.59,6500.0,157.12,157.59,157.07,157.59,6500.0
2017-12-19 12:00:00,157.53,157.53,157.16,157.16,2051.0,157.53,157.53,157.16,157.16,2051.0
2017-12-19 12:10:00,157.18,157.18,156.78,156.78,1800.0,157.18,157.18,156.78,156.78,1800.0
2017-12-19 12:20:00,156.76,156.8,156.59,156.62,4400.0,156.76,156.8,156.59,156.62,4400.0
2017-12-19 12:30:00,156.72,156.8,156.21,156.35,8353.0,156.72,156.8,156.21,156.35,8353.0
2017-12-19 12:40:00,156.38,156.56,156.13,156.55,5019.0,156.38,156.56,156.13,156.55,5019.0
2017-12-19 12:50:00,156.64,156.99,156.58,156.66,3375.0,156.64,156.99,156.58,156.66,3375.0
2017-12-19 13:00:00,156.73,156.87,156.54,156.54,4775.0,156.73,156.87,156.54,156.54,4775.0
2017-12-19 13:10:00,156.61,156.8,156.48,156.68,3400.0,156.61,156.8,156.48,156.68,3400.0
2017-12-19 13:20:00,156.8,156.8,156.61,156.72,1800.0,156.8,156.8,156.61,156.72,1800.0
2017-12-19 13:30:00,156.68,157.08,156.63,156.98,2666.0,156.68,157.08,156.63,156.98,2666.0
2017-12-19 13:40:00,156.9,156.92,156.78,156.83,1000.0,156.9,156.92,156.78,156.83,1000.0
2017-12-19 13:50:00,156.77,157.1,156.65,156.99,3650.0,156.77,157.1,156.65,156.99,3650.0
2017-12-19 14:00:00,157.1,157.14,156.97,157.02,1657.0,157.1,157.14,156.97,157.02,1657.0
2017-12-19 14:10:00,157.02,157.18,156.86,156.93,2723.0,157.02,157.18,156.86,156.93,2723.0
2017-12-19 14:20:00,157.06,157.28,157.0,157.1,2916.0,157.06,157.28,157.0,157.1,2916.0
2017-12-19 14:30:00,157.02,157.1,156.81,156.88,1623.0,157.02,157.1,156.81,156.88,1623.0
2017-12-19 14:40:00,156.84,156.9,156.64,156.64,2540.0,156.84,156.9,156.64,156.64,2540.0
2017-12-19 14:50:00,156.65,156.79,156.52,156.64,4261.0,156.65,156.79,156.52,156.64,4261.0
2017-12-19 15:00:00,156.65,156.69,156.44,156.59,3346.0,156.65,156.69,156.44,156.59,3346.0
2017-12-19 15:10:00,156.63,156.86,156.58,156.75,3400.0,156.63,156.86,156.58,156.75,3400.0
2017-12-19 15:20:00,156.9,156.99,156.87,156.98,2545.0,156.9,156.99,156.87,156.98,2545.0
2017-12-19 15:30:00,156.99,157.17,156.9,157.17,11376.0,156.99,157.17,156.9,157.17,11376.0
2017-12-19 15:40:00,157.18,157.61,157.14,157.51,17580.0,157.18,157.61,157.14,157.51,17580.0
2017-12-19 15:50:00,157.41,157.58,157.17,157.4,47042.0,157.41,157.58,157.17,157.4,47042.0
2017-12-20 09:30:00,157.57,157.63,156.97,157.13,7715.0,157.57,157.63,156.97,157.13,7715.0
2017-12-20 09:40:00,157.12,157.12,156.06,156.31,4416.0,157.12,157.12,156.06,156.31,4416.0
2017-12-20 09:50:00,156.22,156.7,156.22,156.36,2900.0,156.22,156.7,156.22,156.36,2900.0
2017-12-20 10:00:00,156.67,156.9,156.6,156.89,2405.0,156.67,156.9,156.6,156.89,2405.0
2017-12-20 10:10:00,157.19,157.36,156.95,156.97,3175.0,157.19,157.36,156.95,156.97,3175.0
2017-12-20 10:20:00,157.0,157.2,156.74,156.74,1845.0,157.0,157.2,156.74,156.74,1845.0
2017-12-20 10:30:00,156.7,157.01,156.58,156.99,2713.0,156.7,157.01,156.58,156.99,2713.0
2017-12-20 10:40:00,156.91,157.46,156.78,157.46,5793.0,156.91,157.46,156.78,157.46,5793.0
2017-12-20 10:50:00,157.33,157.33,156.67,156.93,6385.0,157.33,157.33,156.67,156.93,6385.0
2017-12-20 11:00:00,157.05,157.5,157.01,157.46,1400.0,157.05,157.5,157.01,157.46,1400.0
2017-12-20 11:10:00,157.46,157.57,157.45,157.56,750.0,157.46,157.57,157.45,157.56,750.0
2017-12-20 11:20:00,157.62,157.72,157.34,157.72,2042.0,157.62,157.72,157.34,157.72,2042.0
2017-12-20 11:30:00,157.74,157.92,157.63,157.88,4730.0,157.74,157.92,157.63,157.88,4730.0
2017-12-20 11:40:00,157.88,157.88,157.66,157.66,2000.0,157.88,157.88,157.66,157.66,2000.0
2017-12-20 11:50:00,157.67,157.8,157.61,157.62,851.0,157.67,157.8,157.61,157.62,851.0
2017-12-20 12:00:00,157.69,157.86,157.59,157.59,2228.0,157.69,157.86,157.59,157.59,2228.0
2017-12-20 12:10:00,157.66,158.04,157.59,157.9,2000.0,157.66,158.04,157.59,157.9,2000.0
2017-12-20 12:20:00,157.89,158.23,157.84,158.23,4337.0,157.89,158.23,157.84,158.23,4337.0
2017-12-20 12:30:00,158.25,158.28,158.02,158.18,9262.0,158.25,158.28,158.02,158.18,9262.0
2017-12-20 12:40:00,158.21,158.5,158.16,158.5,10927.0,158.21,158.5,158.16,158.5,10927.0
2017-12-20 12:50:00,158.46,158.46,158.31,158.44,2509.0,158.46,158.46,158.31,158.44,2509.0
2017-12-20 13:00:00,158.33,158.54,158.33,158.52,1100.0,158.33,158.54,158.33,158.52,1100.0
2017-12-20 13:10:00,158.49,158.6,158.47,158.6,600.0,158.49,158.6,158.47,158.6,600.0
2017-12-20 13:20:00,158.58,158.83,158.58,158.65,2850.0,158.58,158.83,158.58,158.65,2850.0
2017-12-20 13:30:00,158.65,158.78,158.59,158.78,2900.0,158.65,158.78,158.59,158.78,2900.0
2017-12-20 13:40:00,158.73,158.75,158.59,158.72,2168.0,158.73,158.75,158.59,158.72,2168.0
2017-12-20 13:50:00,158.72,158.81,158.58,158.58,3683.0,158.72,158.81,158.58,158.58,3683.0
2017-12-20 14:00:00,158.74,158.84,158.69,158.75,3522.0,158.74,158.84,158.69,158.75,3522.0
2017-12-20 14:10:00,158.66,158.99,158.65,158.9,2757.0,158.66,158.99,158.65,158.9,2757.0
2017-12-20 14:20:00,158.91,158.91,158.75,158.86,3845.0,158.91,158.91,158.75,158.86,3845.0
2017-12-20 14:30:00,158.92,158.97,158.9,158.96,1557.0,158.92,158.97,158.9,158.96,1557.0
2017-12-20 14:40:00,158.98,159.08,158.84,158.98,6400.0,158.98,159.08,158.84,158.98,6400.0
2017-12-20 14:50:00,158.93,159.09,158.81,158.89,5661.0,158.93,159.09,158.81,158.89,5661.0
2017-12-20 15:00:00,158.81,159.08,158.69,158.73,6986.0,158.81,159.08,158.69,158.73,6986.0
2017-12-20 15:10:00,158.83,158.83,158.66,158.71,8723.0,158.83,158.83,158.66,158.71,8723.0
2017-12-20 15:20:00,158.74,158.81,158.68,158.81,2810.0,158.74,158.81,158.68,158.81,2810.0
2017-12-20 15:30:00,158.84,158.96,158.74,158.91,5262.0,158.84,158.96,158.74,158.91,5262.0
2017-12-20 15:40:00,158.94,158.97,158.82,158.87,8297.0,158.94,158.97,158.82,158.87,8297.0
2017-12-20 15:50:00,158.86,158.86,158.6,158.7,29949.0,158.86,158.86,158.6,158.7,29949.0
2017-12-21 09:30:00,159.58,159.95,159.14,159.68,4589.0,159.58,159.95,159.14,159.68,4589.0
2017-12-21 09:40:00,159.81,159.81,159.46,159.77,3269.0,159.81,159.81,159.46,159.77,3269.0
2017-12-21 09:50:00,159.78,159.8,158.74,158.74,3200.0,159.78,159.8,158.74,158.74,3200.0
2017-12-21 10:00:00,158.86,158.95,157.92,158.06,6815.0,158.86,158.95,157.92,158.06,6815.0
2017-12-21 10:10:00,158.25,158.69,158.25,158.43,1300.0,158.25,158.69,158.25,158.43,1300.0
2017-12-21 10:20:00,158.34,158.35,157.79,157.91,4133.0,158.34,158.35,157.79,157.91,4133.0
2017-12-21 10:30:00,158.19,158.34,157.9,157.9,2300.0,158.19,158.34,157.9,157.9,2300.0
2017-12-21 10:40:00,157.86,157.98,157.53,157.67,1800.0,157.86,157.98,157.53,157.67,1800.0
2017-12-21 10:50:00,157.49,157.52,157.17,157.18,8600.0,157.49,157.52,157.17,157.18,8600.0
2017-12-21 11:00:00,157.26,157.41,157.01,157.41,3603.0,157.26,157.41,157.01,157.41,3603.0
2017-12-21 11:10:00,157.35,157.51,157.11,157.14,4945.0,157.35,157.51,157.11,157.14,4945.0
2017-12-21 11:20:00,157.21,157.67,157.04,157.56,13724.0,157.21,157.67,157.04,157.56,13724.0
2017-12-21 11:30:00,157.53,157.63,157.42,157.63,1274.0,157.53,157.63,157.42,157.63,1274.0
2017-12-21 11:40:00,157.61,157.92,157.61,157.92,1100.0,157.61,157.92,157.61,157.92,1100.0
2017-12-21 11:50:00,157.99,158.04,157.74,157.74,1000.0,157.99,158.04,157.74,157.74,1000.0
2017-12-21 12:00:00,157.72,157.74,157.51,157.51,2235.0,157.72,157.74,157.51,157.51,2235.0
2017-12-21 12:10:00,157.64,157.8,157.64,157.69,3955.0,157.64,157.8,157.64,157.69,3955.0
2017-12-21 12:20:00,157.64,157.75,157.61,157.69,1250.0,157.64,157.75,157.61,157.69,1250.0
2017-12-21 12:30:00,157.65,157.73,157.64,157.73,300.0,157.65,157.73,157.64,157.73,300.0
2017-12-21 12:40:00,157.62,157.62,157.45,157.45,1436.0,157.62,157.62,157.45,157.45,1436.0
2017-12-21 12:50:00,157.55,157.86,157.55,157.85,3000.0,157.55,157.86,157.55,157.85,3000.0
2017-12-21 13:00:00,157.86,157.97,157.75,157.97,1409.0,157.86,157.97,157.75,157.97,1409.0
2017-12-21 13:10:00,157.91,158.26,157.91,158.06,1600.0,157.91,158.26,157.91,158.06,1600.0
2017-12-21 13:20:00,157.99,158.13,157.9,157.97,8534.0,157.99,158.13,157.9,157.97,8534.0
2017-12-21 13:30:00,158.05,158.07,157.9,158.01,3500.0,158.05,158.07,157.9,158.01,3500.0
2017-12-21 13:40:00,158.0,158.0,157.66,157.66,11264.0,158.0,158.0,157.66,157.66,11264.0
2017-12-21 13:50:00,157.74,157.74,157.58,157.67,3759.0,157.74,157.74,157.58,157.67,3759.0
2017-12-21 14:00:00,157.68,157.9,157.6,157.73,9524.0,157.68,157.9,157.6,157.73,9524.0
2017-12-21 14:10:00,157.68,157.98,157.67,157.85,1800.0,157.68,157.98,157.67,157.85,1800.0
2017-12-21 14:20:00,157.8,157.83,157.7,157.72,1810.0,157.8,157.83,157.7,157.72,1810.0
2017-12-21 14:30:00,157.79,157.86,157.77,157.86,1300.0,157.79,157.86,157.77,157.86,1300.0
2017-12-21 14:40:00,157.74,157.77,157.6,157.69,3582.0,157.74,157.77,157.6,157.69,3582.0
2017-12-21 14:50:00,157.7,158.02,157.7,157.82,2000.0,157.7,158.02,157.7,157.82,2000.0
2017-12-21 15:00:00,157.76,157.76,157.73,157.73,300.0,157.76,157.76,157.73,157.73,300.0
2017-12-21 15:10:00,157.69,157.69,157.4,157.53,3518.0,157.69,157.69,157.4,157.53,3518.0
2017-12-21 15:20:00,157.51,157.67,157.46,157.67,2830.0,157.51,157.67,157.46,157.67,2830.0
2017-12-21 15:30:00,157.65,157.67,157.47,157.53,4452.0,157.65,157.67,157.47,157.53,4452.0
2017-12-21 15:40:00,157.42,157.56,157.24,157.27,4600.0,157.42,157.56,157.24,157.27,4600.0
2017-12-21 15:50:00,157.36,157.36,157.01,157.25,19882.0,157.36,157.36,157.01,157.25,19882.0
2017-12-22 09:30:00,156.81,156.81,154.88,155.18,15845.0,156.81,156.81,154.88,155.18,15845.0
2017-12-22 09:40:00,155.13,155.73,155.13,155.5,7668.0,155.13,155.73,155.13,155.5,7668.0
2017-12-22 09:50:00,155.56,155.78,155.16,155.77,7793.0,155.56,155.78,155.16,155.77,7793.0
2017-12-22 10:00:00,155.95,156.06,155.68,156.01,4988.0,155.95,156.06,155.68,156.01,4988.0
2017-12-22 10:10:00,156.02,156.29,155.92,156.28,5497.0,156.02,156.29,155.92,156.28,5497.0
2017-12-22 10:20:00,156.19,156.22,156.19,156.22,2100.0,156.19,156.22,156.19,156.22,2100.0
2017-12-22 10:30:00,156.19,156.53,155.96,156.37,5903.0,156.19,156.53,155.96,156.37,5903.0
2017-12-22 10:40:00,156.22,156.22,155.84,156.03,2200.0,156.22,156.22,155.84,156.03,2200.0
2017-12-22 10:50:00,156.08,156.24,155.96,156.24,2258.0,156.08,156.24,155.96,156.24,2258.0
2017-12-22 11:00:00,156.12,156.71,156.1,156.71,8254.0,156.12,156.71,156.1,156.71,8254.0
2017-12-22 11:10:00,156.65,156.77,156.62,156.7,3400.0,156.65,156.77,156.62,156.7,3400.0
2017-12-22 11:20:00,156.56,156.72,156.41,156.6,5723.0,156.56,156.72,156.41,156.6,5723.0
2017-12-22 11:30:00,156.63,156.76,156.23,156.46,6400.0,156.63,156.76,156.23,156.46,6400.0
2017-12-22 11:40:00,156.47,156.56,156.41,156.46,2700.0,156.47,156.56,156.41,156.46,2700.0
2017-12-22 11:50:00,156.38,156.45,156.16,156.39,3454.0,156.38,156.45,156.16,156.39,3454.0
2017-12-22 12:00:00,156.38,156.47,156.33,156.39,757.0,156.38,156.47,156.33,156.39,757.0
2017-12-22 12:10:00,156.41,156.71,156.41,156.53,800.0,156.41,156.71,156.41,156.53,800.0
2017-12-22 12:20:00,156.62,156.67,156.55,156.55,500.0,156.62,156.67,156.55,156.55,500.0
2017-12-22 12:30:00,156.54,156.99,156.54,156.9,6700.0,156.54,156.99,156.54,156.9,6700.0
2017-12-22 12:40:00,156.87,157.18,156.87,157.18,4627.0,156.87,157.18,156.87,157.18,4627.0
2017-12-22 12:50:00,157.15,157.56,157.07,157.56,6500.0,157.15,157.56,157.07,157.56,6500.0
2017-12-22 13:00:00,157.45,157.72,157.35,157.6,7150.0,157.45,157.72,157.35,157.6,7150.0
2017-12-22 13:10:00,157.52,158.07,157.43,157.54,7600.0,157.52,158.07,157.43,157.54,7600.0
2017-12-22 13:20:00,157.34,157.35,157.31,157.31,777.0,157.34,157.35,157.31,157.31,777.0
2017-12-22 13:30:00,157.53,157.53,157.26,157.26,507.0,157.53,157.53,157.26,157.26,507.0
2017-12-22 13:40:00,157.26,157.45,157.26,157.45,1600.0,157.26,157.45,157.26,157.45,1600.0
2017-12-22 13:50:00,157.53,157.66,157.36,157.66,5152.0,157.53,157.66,157.36,157.66,5152.0
2017-12-22 14:00:00,157.66,157.8,157.51,157.67,7600.0,157.66,157.8,157.51,157.67,7600.0
2017-12-22 14:10:00,157.68,158.06,157.53,157.87,7415.0,157.68,158.06,157.53,157.87,7415.0
2017-12-22 14:20:00,157.89,157.94,157.73,157.92,1900.0,157.89,157.94,157.73,157.92,1900.0
2017-12-22 14:30:00,157.92,158.0,157.76,158.0,2301.0,157.92,158.0,157.76,158.0,2301.0
2017-12-22 14:40:00,157.88,158.02,157.88,157.99,1000.0,157.88,158.02,157.88,157.99,1000.0
2017-12-22 14:50:00,158.02,158.05,157.91,158.03,1000.0,158.02,158.05,157.91,158.03,1000.0
2017-12-22 15:00:00,157.94,157.96,157.79,157.96,1256.0,157.94,157.96,157.79,157.96,1256.0
2017-12-22 15:10:00,157.82,157.83,157.78,157.78,709.0,157.82,157.83,157.78,157.78,709.0
2017-12-22 15:20:00,157.71,157.88,157.7,157.88,2132.0,157.71,157.88,157.7,157.88,2132.0
2017-12-22 15:30:00,157.94,157.94,157.67,157.67,2200.0,157.94,157.94,157.67,157.67,2200.0
2017-12-22 15:40:00,157.66,157.95,157.62,157.75,8352.0,157.66,157.95,157.62,157.75,8352.0
2017-12-22 15:50:00,157.65,157.76,157.51,157.69,12569.0,157.65,157.76,157.51,157.69,12569.0
2017-12-26 09:30:00,157.28,157.61,156.9,157.12,16646.0,157.28,157.61,156.9,157.12,16646.0
2017-12-26 09:40:00,157.24,157.27,156.75,156.75,10595.0,157.24,157.27,156.75,156.75,10595.0
2017-12-26 09:50:00,156.75,156.85,156.53,156.72,2074.0,156.75,156.85,156.53,156.72,2074.0
2017-12-26 10:00:00,156.64,157.16,156.41,156.77,7400.0,156.64,157.16,156.41,156.77,7400.0
2017-12-26 10:10:00,156.67,156.67,156.13,156.38,4620.0,156.67,156.67,156.13,156.38,4620.0
2017-12-26 10:20:00,156.46,156.78,156.27,156.59,9520.0,156.46,156.78,156.27,156.59,9520.0
2017-12-26 10:30:00,156.69,156.7,156.22,156.23,9186.0,156.69,156.7,156.22,156.23,9186.0
2017-12-26 10:40:00,156.32,156.48,156.31,156.31,3000.0,156.32,156.48,156.31,156.31,3000.0
2017-12-26 10:50:00,156.35,156.35,156.12,156.18,4352.0,156.35,156.35,156.12,156.18,4352.0
2017-12-26 11:00:00,156.2,156.41,156.2,156.26,4631.0,156.2,156.41,156.2,156.26,4631.0
2017-12-26 11:10:00,156.23,156.81,156.23,156.47,16200.0,156.23,156.81,156.23,156.47,16200.0
2017-12-26 11:20:00,156.5,157.65,156.49,157.57,41218.0,156.5,157.65,156.49,157.57,41218.0
2017-12-26 11:30:00,157.53,157.6,157.53,157.56,700.0,157.53,157.6,157.53,157.56,700.0
2017-12-26 11:40:00,157.5,157.53,157.2,157.23,2100.0,157.5,157.53,157.2,157.23,2100.0
2017-12-26 11:50:00,157.33,157.35,157.11,157.25,1500.0,157.33,157.35,157.11,157.25,1500.0
2017-12-26 12:00:00,157.19,157.5,157.18,157.5,2942.0,157.19,157.5,157.18,157.5,2942.0
2017-12-26 12:10:00,157.41,157.41,157.21,157.21,1700.0,157.41,157.41,157.21,157.21,1700.0
2017-12-26 12:20:00,157.3,157.36,157.04,157.04,2734.0,157.3,157.36,157.04,157.04,2734.0
2017-12-26 12:30:00,157.11,157.17,157.04,157.15,1600.0,157.11,157.17,157.04,157.15,1600.0
2017-12-26 12:40:00,157.19,157.39,157.19,157.39,400.0,157.19,157.39,157.19,157.39,400.0
2017-12-26 12:50:00,157.34,157.34,157.18,157.18,1400.0,157.34,157.34,157.18,157.18,1400.0
2017-12-26 13:00:00,157.25,157.29,157.18,157.18,700.0,157.25,157.29,157.18,157.18,700.0
2017-12-26 13:10:00,157.18,157.18,157.18,157.18,0.0,157.18,157.18,157.18,157.18,0.0
2017-12-26 13:20:00,157.21,157.25,157.02,157.04,1800.0,157.21,157.25,157.02,157.04,1800.0
2017-12-26 13:30:00,156.96,157.01,156.83,156.94,850.0,156.96,157.01,156.83,156.94,850.0
2017-12-26 13:40:00,156.85,156.85,156.66,156.66,1500.0,156.85,156.85,156.66,156.66,1500.0
2017-12-26 13:50:00,156.74,157.12,156.74,156.97,2832.0,156.74,157.12,156.74,156.97,2832.0
2017-12-26 14:00:00,156.88,156.91,156.75,156.91,1049.0,156.88,156.91,156.75,156.91,1049.0
2017-12-26 14:10:00,156.93,157.07,156.93,157.07,1869.0,156.93,157.07,156.93,157.07,1869.0
2017-12-26 14:20:00,157.0,157.16,157.0,157.08,1860.0,157.0,157.16,157.0,157.08,1860.0
2017-12-26 14:30:00,157.06,157.07,156.93,156.93,1200.0,157.06,157.07,156.93,156.93,1200.0
2017-12-26 14:40:00,157.05,157.14,156.97,157.09,3400.0,157.05,157.14,156.97,157.09,3400.0
2017-12-26 14:50:00,157.08,157.08,156.95,156.96,526.0,157.08,157.08,156.95,156.96,526.0
2017-12-26 15:00:00,156.97,157.12,156.94,157.01,3432.0,156.97,157.12,156.94,157.01,3432.0
2017-12-26 15:10:00,157.01,157.13,156.94,157.13,4385.0,157.01,157.13,156.94,157.13,4385.0
2017-12-26 15:20:00,157.22,157.31,157.11,157.11,3233.0,157.22,157.31,157.11,157.11,3233.0
2017-12-26 15:30:00,157.06,157.18,156.98,156.98,4000.0,157.06,157.18,156.98,156.98,4000.0
2017-12-26 15:40:00,157.03,157.25,157.02,157.1,6875.0,157.03,157.25,157.02,157.1,6875.0
2017-12-26 15:50:00,157.06,157.13,156.95,157.07,13991.0,157.06,157.13,156.95,157.07,13991.0
2017-12-27 09:30:00,157.47,157.83,157.24,157.5,13739.0,157.47,157.83,157.24,157.5,13739.0
2017-12-27 09:40:00,157.66,157.74,157.18,157.5,16848.0,157.66,157.74,157.18,157.5,16848.0
2017-12-27 09:50:00,157.5,158.02,157.48,157.83,14108.0,157.5,158.02,157.48,157.83,14108.0
2017-12-27 10:00:00,157.99,158.23,157.86,158.17,4321.0,157.99,158.23,157.86,158.17,4321.0
2017-12-27 10:10:00,158.16,158.51,158.16,158.42,3817.0,158.16,158.51,158.16,158.42,3817.0
2017-12-27 10:20:00,158.29,158.47,158.28,158.46,3000.0,158.29,158.47,158.28,158.46,3000.0
2017-12-27 10:30:00,158.44,158.44,158.12,158.33,3146.0,158.44,158.44,158.12,158.33,3146.0
2017-12-27 10:40:00,158.33,158.44,158.25,158.44,2500.0,158.33,158.44,158.25,158.44,2500.0
2017-12-27 10:50:00,158.51,158.51,158.35,158.41,2750.0,158.51,158.51,158.35,158.41,2750.0
2017-12-27 11:00:00,158.4,158.55,158.39,158.5,2500.0,158.4,158.55,158.39,158.5,2500.0
2017-12-27 11:10:00,158.51,158.52,158.02,158.02,4230.0,158.51,158.52,158.02,158.02,4230.0
2017-12-27 11:20:00,157.91,157.91,157.69,157.87,2825.0,157.91,157.91,157.69,157.87,2825.0
2017-12-27 11:30:00,157.84,157.95,157.81,157.95,2800.0,157.84,157.95,157.81,157.95,2800.0
2017-12-27 11:40:00,157.94,157.94,157.84,157.85,1100.0,157.94,157.94,157.84,157.85,1100.0
2017-12-27 11:50:00,157.79,157.87,157.64,157.64,3700.0,157.79,157.87,157.64,157.64,3700.0
2017-12-27 12:00:00,157.55,157.61,157.42,157.53,3669.0,157.55,157.61,157.42,157.53,3669.0
2017-12-27 12:10:00,157.49,157.56,157.21,157.21,3219.0,157.49,157.56,157.21,157.21,3219.0
2017-12-27 12:20:00,157.19,157.4,157.1,157.4,4000.0,157.19,157.4,157.1,157.4,4000.0
2017-12-27 12:30:00,157.25,157.28,157.12,157.12,2100.0,157.25,157.28,157.12,157.12,2100.0
2017-12-27 12:40:00,157.11,157.29,157.09,157.2,2854.0,157.11,157.29,157.09,157.2,2854.0
2017-12-27 12:50:00,157.19,157.22,156.95,156.95,3201.0,157.19,157.22,156.95,156.95,3201.0
2017-12-27 13:00:00,156.91,157.13,156.84,157.06,3647.0,156.91,157.13,156.84,157.06,3647.0
2017-12-27 13:10:00,157.07,157.09,156.99,157.0,1197.0,157.07,157.09,156.99,157.0,1197.0
2017-12-27 13:20:00,157.01,157.13,156.97,156.97,1700.0,157.01,157.13,156.97,156.97,1700.0
2017-12-27 13:30:00,157.03,157.28,156.95,157.28,4350.0,157.03,157.28,156.95,157.28,4350.0
2017-12-27 13:40:00,157.22,157.23,156.95,156.96,2590.0,157.22,157.23,156.95,156.96,2590.0
2017-12-27 13:50:00,156.95,157.04,156.84,157.03,2500.0,156.95,157.04,156.84,157.03,2500.0
2017-12-27 14:00:00,157.08,157.08,156.69,156.7,2928.0,157.08,157.08,156.69,156.7,2928.0
2017-12-27 14:10:00,156.65,156.8,156.65,156.79,3600.0,156.65,156.8,156.65,156.79,3600.0
2017-12-27 14:20:00,156.68,156.78,156.59,156.73,3074.0,156.68,156.78,156.59,156.73,3074.0
2017-12-27 14:30:00,156.69,156.76,156.54,156.72,3820.0,156.69,156.76,156.54,156.72,3820.0
2017-12-27 14:40:00,156.66,156.98,156.58,156.82,3900.0,156.66,156.98,156.58,156.82,3900.0
2017-12-27 14:50:00,156.81,156.92,156.67,156.88,3679.0,156.81,156.92,156.67,156.88,3679.0
2017-12-27 15:00:00,156.91,156.91,156.75,156.75,2714.0,156.91,156.91,156.75,156.75,2714.0
2017-12-27 15:10:00,156.74,156.75,156.46,156.56,2910.0,156.74,156.75,156.46,156.56,2910.0
2017-12-27 15:20:00,156.55,156.87,156.5,156.69,5277.0,156.55,156.87,156.5,156.69,5277.0
2017-12-27 15:30:00,156.56,156.6,156.39,156.41,7114.0,156.56,156.6,156.39,156.41,7114.0
2017-12-27 15:40:00,156.47,156.74,156.4,156.56,11285.0,156.47,156.74,156.4,156.56,11285.0
2017-12-27 15:50:00,156.56,156.92,156.56,156.68,23262.0,156.56,156.92,156.56,156.68,23262.0
2017-12-28 09:30:00,156.79,156.79,156.51,156.51,2573.0,156.79,156.79,156.51,156.51,2573.0
2017-12-28 09:40:00,156.61,156.61,156.14,156.57,4500.0,156.61,156.61,156.14,156.57,4500.0
2017-12-28 09:50:00,156.47,156.47,155.84,155.84,12365.0,156.47,156.47,155.84,155.84,12365.0
2017-12-28 10:00:00,155.81,155.81,155.33,155.64,4497.0,155.81,155.81,155.33,155.64,4497.0
2017-12-28 10:10:00,155.72,156.18,155.72,156.08,4183.0,155.72,156.18,155.72,156.08,4183.0
2017-12-28 10:20:00,155.99,155.99,155.72,155.73,1450.0,155.99,155.99,155.72,155.73,1450.0
2017-12-28 10:30:00,155.69,156.11,155.69,156.1,5788.0,155.69,156.11,155.69,156.1,5788.0
2017-12-28 10:40:00,156.13,156.38,156.13,156.24,5000.0,156.13,156.38,156.13,156.24,5000.0
2017-12-28 10:50:00,156.31,156.95,156.11,156.78,5802.0,156.31,156.95,156.11,156.78,5802.0
2017-12-28 11:00:00,156.84,156.95,156.84,156.95,200.0,156.84,156.95,156.84,156.95,200.0
2017-12-28 11:10:00,156.91,156.91,156.75,156.81,4850.0,156.91,156.91,156.75,156.81,4850.0
2017-12-28 11:20:00,156.86,156.91,156.49,156.86,14423.0,156.86,156.91,156.49,156.86,14423.0
2017-12-28 11:30:00,156.69,158.3,156.67,157.87,19330.0,156.69,158.3,156.67,157.87,19330.0
2017-12-28 11:40:00,158.0,158.0,157.8,157.85,1560.0,158.0,158.0,157.8,157.85,1560.0
2017-12-28 11:50:00,157.68,157.68,157.44,157.44,1890.0,157.68,157.68,157.44,157.44,1890.0
2017-12-28 12:00:00,157.32,157.43,157.31,157.42,2019.0,157.32,157.43,157.31,157.42,2019.0
2017-12-28 12:10:00,157.45,157.45,157.45,157.45,200.0,157.45,157.45,157.45,157.45,200.0
2017-12-28 12:20:00,157.45,157.45,157.45,157.45,0.0,157.45,157.45,157.45,157.45,0.0
2017-12-28 12:30:00,157.51,157.51,157.51,157.51,100.0,157.51,157.51,157.51,157.51,100.0
2017-12-28 12:40:00,157.54,157.63,157.4,157.63,1850.0,157.54,157.63,157.4,157.63,1850.0
2017-12-28 12:50:00,157.62,157.73,157.4,157.42,3300.0,157.62,157.73,157.4,157.42,3300.0
2017-12-28 13:00:00,157.6,158.17,157.54,157.99,6403.0,157.6,158.17,157.54,157.99,6403.0
2017-12-28 13:10:00,157.85,157.85,157.74,157.74,1750.0,157.85,157.85,157.74,157.74,1750.0
2017-12-28 13:20:00,157.81,157.81,157.7,157.7,700.0,157.81,157.81,157.7,157.7,700.0
2017-12-28 13:30:00,157.68,157.98,157.68,157.97,1600.0,157.68,157.98,157.68,157.97,1600.0
2017-12-28 13:40:00,158.01,158.07,157.98,158.02,1995.0,158.01,158.07,157.98,158.02,1995.0
2017-12-28 13:50:00,157.93,158.15,157.92,158.11,1400.0,157.93,158.15,157.92,158.11,1400.0
2017-12-28 14:00:00,158.09,158.16,158.0,158.12,1900.0,158.09,158.16,158.0,158.12,1900.0
2017-12-28 14:10:00,158.07,158.17,157.99,157.99,2497.0,158.07,158.17,157.99,157.99,2497.0
2017-12-28 14:20:00,158.11,158.23,157.94,158.02,4193.0,158.11,158.23,157.94,158.02,4193.0
2017-12-28 14:30:00,158.0,158.0,157.81,157.96,3300.0,158.0,158.0,157.81,157.96,3300.0
2017-12-28 14:40:00,157.95,158.26,157.87,158.07,3934.0,157.95,158.26,157.87,158.07,3934.0
2017-12-28 14:50:00,158.1,158.1,157.96,157.96,1200.0,158.1,158.1,157.96,157.96,1200.0
2017-12-28 15:00:00,158.01,158.08,157.83,157.93,4254.0,158.01,158.08,157.83,157.93,4254.0
2017-12-28 15:10:00,157.99,158.17,157.99,158.17,1600.0,157.99,158.17,157.99,158.17,1600.0
2017-12-28 15:20:00,158.11,158.36,158.09,158.29,6901.0,158.11,158.36,158.09,158.29,6901.0
2017-12-28 15:30:00,158.32,158.57,158.3,158.53,10361.0,158.32,158.57,158.3,158.53,10361.0
2017-12-28 15:40:00,158.58,158.71,158.55,158.71,11646.0,158.58,158.71,158.55,158.71,11646.0
2017-12-28 15:50:00,158.74,158.99,158.72,158.77,21270.0,158.74,158.99,158.72,158.77,21270.0
2017-12-29 09:30:00,158.87,159.65,158.76,158.9,7174.0,158.87,159.65,158.76,158.9,7174.0
2017-12-29 09:40:00,159.26,159.29,158.84,158.84,2238.0,159.26,159.29,158.84,158.84,2238.0
2017-12-29 09:50:00,159.1,159.1,158.85,158.85,1799.0,159.1,159.1,158.85,158.85,1799.0
2017-12-29 10:00:00,158.73,159.02,158.73,158.94,3000.0,158.73,159.02,158.73,158.94,3000.0
2017-12-29 10:10:00,158.96,159.07,158.4,158.62,8047.0,158.96,159.07,158.4,158.62,8047.0
2017-12-29 10:20:00,158.59,158.62,158.4,158.62,2400.0,158.59,158.62,158.4,158.62,2400.0
2017-12-29 10:30:00,158.56,158.58,158.39,158.39,1214.0,158.56,158.58,158.39,158.39,1214.0
2017-12-29 10:40:00,158.35,158.35,158.03,158.23,2819.0,158.35,158.35,158.03,158.23,2819.0
2017-12-29 10:50:00,158.12,158.33,157.88,158.2,1700.0,158.12,158.33,157.88,158.2,1700.0
2017-12-29 11:00:00,158.26,158.26,157.73,158.01,2050.0,158.26,158.26,157.73,158.01,2050.0
2017-12-29 11:10:00,158.04,158.16,158.03,158.04,1678.0,158.04,158.16,158.03,158.04,1678.0
2017-12-29 11:20:00,158.06,158.19,158.02,158.07,2890.0,158.06,158.19,158.02,158.07,2890.0
2017-12-29 11:30:00,158.06,158.2,158.01,158.01,7608.0,158.06,158.2,158.01,158.01,7608.0
2017-12-29 11:40:00,158.09,158.1,157.93,157.93,1352.0,158.09,158.1,157.93,157.93,1352.0
2017-12-29 11:50:00,158.02,158.04,158.0,158.04,800.0,158.02,158.04,158.0,158.04,800.0
2017-12-29 12:00:00,158.04,158.04,157.93,157.97,2897.0,158.04,158.04,157.93,157.97,2897.0
2017-12-29 12:10:00,157.97,158.21,157.97,158.2,1915.0,157.97,158.21,157.97,158.2,1915.0
2017-12-29 12:20:00,158.22,158.22,158.01,158.19,1200.0,158.22,158.22,158.01,158.19,1200.0
2017-12-29 12:30:00,158.11,158.28,158.1,158.2,1318.0,158.11,158.28,158.1,158.2,1318.0
2017-12-29 12:40:00,158.2,158.25,158.18,158.19,1010.0,158.2,158.25,158.18,158.19,1010.0
2017-12-29 12:50:00,158.16,158.21,158.08,158.21,2433.0,158.16,158.21,158.08,158.21,2433.0
2017-12-29 13:00:00,158.15,158.16,158.04,158.09,2700.0,158.15,158.16,158.04,158.09,2700.0
2017-12-29 13:10:00,158.11,158.39,158.06,158.36,1861.0,158.11,158.39,158.06,158.36,1861.0
2017-12-29 13:20:00,158.28,158.28,158.05,158.05,720.0,158.28,158.28,158.05,158.05,720.0
2017-12-29 13:30:00,158.13,158.24,158.08,158.18,2350.0,158.13,158.24,158.08,158.18,2350.0
2017-12-29 13:40:00,158.09,158.1,157.98,157.98,710.0,158.09,158.1,157.98,157.98,710.0
2017-12-29 13:50:00,157.88,157.88,157.61,157.61,1100.0,157.88,157.88,157.61,157.61,1100.0
2017-12-29 14:00:00,157.74,157.74,157.58,157.59,1800.0,157.74,157.74,157.58,157.59,1800.0
2017-12-29 14:10:00,157.55,157.69,157.47,157.56,3152.0,157.55,157.69,157.47,157.56,3152.0
2017-12-29 14:20:00,157.43,157.48,157.26,157.48,3700.0,157.43,157.48,157.26,157.48,3700.0
2017-12-29 14:30:00,157.43,157.51,157.39,157.48,764.0,157.43,157.51,157.39,157.48,764.0
2017-12-29 14:40:00,157.43,157.49,157.36,157.36,1558.0,157.43,157.49,157.36,157.36,1558.0
2017-12-29 14:50:00,157.29,157.29,157.13,157.13,1400.0,157.29,157.29,157.13,157.13,1400.0
2017-12-29 15:00:00,157.11,157.21,157.08,157.21,2282.0,157.11,157.21,157.08,157.21,2282.0
2017-12-29 15:10:00,157.25,157.27,157.2,157.25,2200.0,157.25,157.27,157.2,157.25,2200.0
2017-12-29 15:20:00,157.27,157.33,157.06,157.11,5709.0,157.27,157.33,157.06,157.11,5709.0
2017-12-29 15:30:00,157.08,157.09,156.88,156.88,6629.0,157.08,157.09,156.88,156.88,6629.0
2017-12-29 15:40:00,156.83,156.89,156.78,156.87,7614.0,156.83,156.89,156.78,156.87,7614.0
2017-12-29 15:50:00,156.84,156.84,156.25,156.39,37430.0,156.84,156.84,156.25,156.39,37430.0
2018-01-02 09:30:00,157.59,159.57,157.59,158.89,28119.0,157.59,159.57,157.59,158.89,28119.0
2018-01-02 09:40:00,158.96,159.11,158.55,159.11,1600.0,158.96,159.11,158.55,159.11,1600.0
2018-01-02 09:50:00,159.22,159.53,158.92,159.53,5200.0,159.22,159.53,158.92,159.53,5200.0
2018-01-02 10:00:00,159.61,159.61,159.02,159.02,5050.0,159.61,159.61,159.02,159.02,5050.0
2018-01-02 10:10:00,159.29,159.54,159.28,159.28,6789.0,159.29,159.54,159.28,159.28,6789.0
2018-01-02 10:20:00,159.3,159.61,159.3,159.45,2543.0,159.3,159.61,159.3,159.45,2543.0
2018-01-02 10:30:00,159.68,159.75,159.47,159.55,7586.0,159.68,159.75,159.47,159.55,7586.0
2018-01-02 10:40:00,159.55,159.63,159.39,159.46,2323.0,159.55,159.63,159.39,159.46,2323.0
2018-01-02 10:50:00,159.72,159.72,159.25,159.25,6473.0,159.72,159.72,159.25,159.25,6473.0
2018-01-02 11:00:00,159.31,159.81,159.29,159.81,2555.0,159.31,159.81,159.29,159.81,2555.0
2018-01-02 11:10:00,159.73,160.21,159.72,159.95,9362.0,159.73,160.21,159.72,159.95,9362.0
2018-01-02 11:20:00,160.0,160.04,159.69,159.69,13274.0,160.0,160.04,159.69,159.69,13274.0
2018-01-02 11:30:00,159.7,159.9,159.62,159.87,6372.0,159.7,159.9,159.62,159.87,6372.0
2018-01-02 11:40:00,159.87,160.06,159.8,159.95,6908.0,159.87,160.06,159.8,159.95,6908.0
2018-01-02 11:50:00,160.01,160.21,160.01,160.07,8316.0,160.01,160.21,160.01,160.07,8316.0
2018-01-02 12:00:00,160.12,160.43,160.12,160.39,4798.0,160.12,160.43,160.12,160.39,4798.0
2018-01-02 12:10:00,160.44,160.45,160.01,160.17,3577.0,160.44,160.45,160.01,160.17,3577.0
2018-01-02 12:20:00,160.14,160.35,160.08,160.33,3400.0,160.14,160.35,160.08,160.33,3400.0
2018-01-02 12:30:00,160.31,160.42,160.19,160.31,4407.0,160.31,160.42,160.19,160.31,4407.0
2018-01-02 12:40:00,160.46,160.53,160.21,160.3,4302.0,160.46,160.53,160.21,160.3,4302.0
2018-01-02 12:50:00,160.27,160.4,160.21,160.38,2713.0,160.27,160.4,160.21,160.38,2713.0
2018-01-02 13:00:00,160.28,160.43,160.25,160.43,1528.0,160.28,160.43,160.25,160.43,1528.0
2018-01-02 13:10:00,160.31,160.42,160.04,160.09,3600.0,160.31,160.42,160.04,160.09,3600.0
2018-01-02 13:20:00,160.09,160.14,159.96,159.99,1781.0,160.09,160.14,159.96,159.99,1781.0
2018-01-02 13:30:00,159.99,160.08,159.76,159.78,5812.0,159.99,160.08,159.76,159.78,5812.0
2018-01-02 13:40:00,159.72,159.72,159.51,159.51,1300.0,159.72,159.72,159.51,159.51,1300.0
2018-01-02 13:50:00,159.56,159.61,159.35,159.49,12809.0,159.56,159.61,159.35,159.49,12809.0
2018-01-02 14:00:00,159.54,159.56,159.12,159.12,6979.0,159.54,159.56,159.12,159.12,6979.0
2018-01-02 14:10:00,159.17,159.28,159.01,159.02,7065.0,159.17,159.28,159.01,159.02,7065.0
2018-01-02 14:20:00,159.02,159.02,158.55,158.66,4785.0,159.02,159.02,158.55,158.66,4785.0
2018-01-02 14:30:00,158.56,158.71,158.28,158.39,2604.0,158.56,158.71,158.28,158.39,2604.0
2018-01-02 14:40:00,158.45,158.53,158.29,158.33,4951.0,158.45,158.53,158.29,158.33,4951.0
2018-01-02 14:50:00,158.46,158.47,158.15,158.15,3030.0,158.46,158.47,158.15,158.15,3030.0
2018-01-02 15:00:00,158.17,158.17,157.93,158.04,3520.0,158.17,158.17,157.93,158.04,3520.0
2018-01-02 15:10:00,158.09,158.15,157.75,157.8,9216.0,158.09,158.15,157.75,157.8,9216.0
2018-01-02 15:20:00,157.76,157.84,157.53,157.74,5880.0,157.76,157.84,157.53,157.74,5880.0
2018-01-02 15:30:00,157.73,157.89,157.63,157.79,8243.0,157.73,157.89,157.63,157.79,8243.0
2018-01-02 15:40:00,157.86,157.92,157.69,157.69,9598.0,157.86,157.92,157.69,157.69,9598.0
2018-01-02 15:50:00,157.74,157.9,157.6,157.76,24123.0,157.74,157.9,157.6,157.76,24123.0
2018-01-03 09:30:00,157.9,158.41,157.85,158.24,11548.0,157.9,158.41,157.85,158.24,11548.0
2018-01-03 09:40:00,158.27,158.77,158.21,158.57,7015.0,158.27,158.77,158.21,158.57,7015.0
2018-01-03 09:50:00,158.75,159.5,158.68,159.21,6993.0,158.75,159.5,158.68,159.21,6993.0
2018-01-03 10:00:00,159.09,159.86,159.08,159.44,10634.0,159.09,159.86,159.08,159.44,10634.0
2018-01-03 10:10:00,159.45,159.78,159.4,159.48,5632.0,159.45,159.78,159.4,159.48,5632.0
2018-01-03 10:20:00,159.58,160.5,159.51,160.11,6352.0,159.58,160.5,159.51,160.11,6352.0
2018-01-03 10:30:00,160.29,161.13,160.07,161.13,34738.0,160.29,161.13,160.07,161.13,34738.0
2018-01-03 10:40:00,160.91,161.15,160.5,160.84,10954.0,160.91,161.15,160.5,160.84,10954.0
2018-01-03 10:50:00,160.87,161.07,160.34,160.5,11849.0,160.87,161.07,160.34,160.5,11849.0
2018-01-03 11:00:00,160.43,160.62,160.2,160.55,10871.0,160.43,160.62,160.2,160.55,10871.0
2018-01-03 11:10:00,160.62,161.16,160.62,160.89,3525.0,160.62,161.16,160.62,160.89,3525.0
2018-01-03 11:20:00,160.84,161.39,160.83,161.38,6385.0,160.84,161.39,160.83,161.38,6385.0
2018-01-03 11:30:00,161.12,161.24,160.93,160.93,2235.0,161.12,161.24,160.93,160.93,2235.0
2018-01-03 11:40:00,160.93,161.63,160.59,161.5,11176.0,160.93,161.63,160.59,161.5,11176.0
2018-01-03 11:50:00,161.39,161.39,161.0,161.11,5561.0,161.39,161.39,161.0,161.11,5561.0
2018-01-03 12:00:00,161.04,161.45,161.01,161.23,7496.0,161.04,161.45,161.01,161.23,7496.0
2018-01-03 12:10:00,161.28,161.31,161.16,161.31,2442.0,161.28,161.31,161.16,161.31,2442.0
2018-01-03 12:20:00,161.38,161.41,161.34,161.41,600.0,161.38,161.41,161.34,161.41,600.0
2018-01-03 12:30:00,161.28,161.46,161.23,161.44,3320.0,161.28,161.46,161.23,161.44,3320.0
2018-01-03 12:40:00,161.3,161.42,161.3,161.4,1600.0,161.3,161.42,161.3,161.4,1600.0
2018-01-03 12:50:00,161.34,161.41,161.26,161.41,2276.0,161.34,161.41,161.26,161.41,2276.0
2018-01-03 13:00:00,161.34,161.66,161.34,161.61,9294.0,161.34,161.66,161.34,161.61,9294.0
2018-01-03 13:10:00,161.61,161.85,161.54,161.54,8600.0,161.61,161.85,161.54,161.54,8600.0
2018-01-03 13:20:00,161.59,161.72,161.58,161.63,5197.0,161.59,161.72,161.58,161.63,5197.0
2018-01-03 13:30:00,161.63,161.79,161.53,161.72,3627.0,161.63,161.79,161.53,161.72,3627.0
2018-01-03 13:40:00,161.7,161.84,161.62,161.84,2100.0,161.7,161.84,161.62,161.84,2100.0
2018-01-03 13:50:00,161.84,161.86,161.73,161.82,1050.0,161.84,161.86,161.73,161.82,1050.0
2018-01-03 14:00:00,161.73,161.88,161.73,161.84,3583.0,161.73,161.88,161.73,161.84,3583.0
2018-01-03 14:10:00,161.82,161.94,161.74,161.87,6202.0,161.82,161.94,161.74,161.87,6202.0
2018-01-03 14:20:00,161.88,161.97,161.74,161.97,1892.0,161.88,161.97,161.74,161.97,1892.0
2018-01-03 14:30:00,161.99,162.36,161.94,161.99,4284.0,161.99,162.36,161.94,161.99,4284.0
2018-01-03 14:40:00,162.14,162.14,161.87,161.91,2600.0,162.14,162.14,161.87,161.91,2600.0
2018-01-03 14:50:00,161.8,161.95,161.78,161.91,5430.0,161.8,161.95,161.78,161.91,5430.0
2018-01-03 15:00:00,161.86,161.94,161.38,161.38,4682.0,161.86,161.94,161.38,161.38,4682.0
2018-01-03 15:10:00,161.35,161.68,161.33,161.65,6516.0,161.35,161.68,161.33,161.65,6516.0
2018-01-03 15:20:00,161.75,161.86,161.64,161.86,5609.0,161.75,161.86,161.64,161.86,5609.0
2018-01-03 15:30:00,161.87,162.34,161.8,162.33,6363.0,161.87,162.34,161.8,162.33,6363.0
2018-01-03 15:40:00,162.36,162.37,162.2,162.21,10794.0,162.36,162.37,162.2,162.21,10794.0
2018-01-03 15:50:00,162.3,162.3,161.97,161.98,25683.0,162.3,162.3,161.97,161.98,25683.0
2018-01-04 09:30:00,162.91,164.85,162.51,164.85,14387.0,162.91,164.85,162.51,164.85,14387.0
2018-01-04 09:40:00,164.72,165.4,164.57,164.8,12450.0,164.72,165.4,164.57,164.8,12450.0
2018-01-04 09:50:00,164.71,165.62,164.71,165.43,9645.0,164.71,165.62,164.71,165.43,9645.0
2018-01-04 10:00:00,165.44,165.7,164.28,164.75,11831.0,165.44,165.7,164.28,164.75,11831.0
2018-01-04 10:10:00,164.68,164.94,164.57,164.6,3725.0,164.68,164.94,164.57,164.6,3725.0
2018-01-04 10:20:00,164.68,164.81,164.3,164.33,3296.0,164.68,164.81,164.3,164.33,3296.0
2018-01-04 10:30:00,164.5,164.92,164.43,164.92,3765.0,164.5,164.92,164.43,164.92,3765.0
2018-01-04 10:40:00,164.94,165.19,164.93,164.96,8886.0,164.94,165.19,164.93,164.96,8886.0
2018-01-04 10:50:00,164.97,165.07,164.82,165.07,2500.0,164.97,165.07,164.82,165.07,2500.0
2018-01-04 11:00:00,165.31,165.45,165.16,165.43,4100.0,165.31,165.45,165.16,165.43,4100.0
2018-01-04 11:10:00,165.36,165.38,164.99,165.1,14604.0,165.36,165.38,164.99,165.1,14604.0
2018-01-04 11:20:00,165.05,165.11,164.81,165.01,19776.0,165.05,165.11,164.81,165.01,19776.0
2018-01-04 11:30:00,165.05,165.46,164.98,165.12,8977.0,165.05,165.46,164.98,165.12,8977.0
2018-01-04 11:40:00,165.16,165.29,165.03,165.14,2684.0,165.16,165.29,165.03,165.14,2684.0
2018-01-04 11:50:00,165.13,165.45,165.13,165.28,11392.0,165.13,165.45,165.13,165.28,11392.0
2018-01-04 12:00:00,165.24,165.59,165.24,165.56,2850.0,165.24,165.59,165.24,165.56,2850.0
2018-01-04 12:10:00,165.56,165.57,165.28,165.44,6047.0,165.56,165.57,165.28,165.44,6047.0
2018-01-04 12:20:00,165.19,165.31,164.8,164.8,5685.0,165.19,165.31,164.8,164.8,5685.0
2018-01-04 12:30:00,164.87,165.06,164.8,164.96,7314.0,164.87,165.06,164.8,164.96,7314.0
2018-01-04 12:40:00,164.85,164.97,164.76,164.76,4283.0,164.85,164.97,164.76,164.76,4283.0
2018-01-04 12:50:00,164.86,164.91,164.54,164.62,2800.0,164.86,164.91,164.54,164.62,2800.0
2018-01-04 13:00:00,164.71,164.87,164.56,164.62,8646.0,164.71,164.87,164.56,164.62,8646.0
2018-01-04 13:10:00,164.67,164.92,164.57,164.83,16074.0,164.67,164.92,164.57,164.83,16074.0
2018-01-04 13:20:00,164.86,165.17,164.84,165.1,7616.0,164.86,165.17,164.84,165.1,7616.0
2018-01-04 13:30:00,165.12,165.24,165.02,165.22,1700.0,165.12,165.24,165.02,165.22,1700.0
2018-01-04 13:40:00,165.19,165.32,165.11,165.2,4990.0,165.19,165.32,165.11,165.2,4990.0
2018-01-04 13:50:00,165.31,165.33,164.95,165.17,5159.0,165.31,165.33,164.95,165.17,5159.0
2018-01-04 14:00:00,165.0,165.26,164.86,164.97,10283.0,165.0,165.26,164.86,164.97,10283.0
2018-01-04 14:10:00,164.93,165.1,164.72,164.72,8190.0,164.93,165.1,164.72,164.72,8190.0
2018-01-04 14:20:00,164.64,164.64,164.05,164.2,7321.0,164.64,164.64,164.05,164.2,7321.0
2018-01-04 14:30:00,164.2,164.25,164.1,164.18,2083.0,164.2,164.25,164.1,164.18,2083.0
2018-01-04 14:40:00,164.15,164.21,163.9,164.17,5921.0,164.15,164.21,163.9,164.17,5921.0
2018-01-04 14:50:00,164.08,164.17,163.99,164.05,5765.0,164.08,164.17,163.99,164.05,5765.0
2018-01-04 15:00:00,164.09,164.2,164.03,164.07,5180.0,164.09,164.2,164.03,164.07,5180.0
2018-01-04 15:10:00,164.12,164.33,164.07,164.31,4406.0,164.12,164.33,164.07,164.31,4406.0
2018-01-04 15:20:00,164.3,164.3,164.05,164.13,5585.0,164.3,164.3,164.05,164.13,5585.0
2018-01-04 15:30:00,164.12,164.18,164.08,164.11,7768.0,164.12,164.18,164.08,164.11,7768.0
2018-01-04 15:40:00,164.14,164.15,163.97,164.07,15548.0,164.14,164.15,163.97,164.07,15548.0
2018-01-04 15:50:00,164.06,164.06,163.77,163.97,37360.0,164.06,164.06,163.77,163.97,37360.0
2018-01-05 09:30:00,165.05,165.59,164.45,164.45,11076.0,165.05,165.59,164.45,164.45,11076.0
2018-01-05 09:40:00,164.55,165.03,164.01,164.22,8414.0,164.55,165.03,164.01,164.22,8414.0
2018-01-05 09:50:00,164.14,164.46,163.52,164.15,10797.0,164.14,164.46,163.52,164.15,10797.0
2018-01-05 10:00:00,163.87,164.21,163.85,163.88,6203.0,163.87,164.21,163.85,163.88,6203.0
2018-01-05 10:10:00,163.86,163.95,163.48,163.48,7500.0,163.86,163.95,163.48,163.48,7500.0
2018-01-05 10:20:00,163.51,163.64,163.26,163.53,5324.0,163.51,163.64,163.26,163.53,5324.0
2018-01-05 10:30:00,163.65,163.91,163.58,163.9,5802.0,163.65,163.91,163.58,163.9,5802.0
2018-01-05 10:40:00,163.9,164.09,163.69,163.69,5486.0,163.9,164.09,163.69,163.69,5486.0
2018-01-05 10:50:00,163.9,163.9,163.36,163.61,14724.0,163.9,163.9,163.36,163.61,14724.0
2018-01-05 11:00:00,163.54,164.54,163.54,164.36,10554.0,163.54,164.54,163.54,164.36,10554.0
2018-01-05 11:10:00,164.34,164.67,164.26,164.67,3703.0,164.34,164.67,164.26,164.67,3703.0
2018-01-05 11:20:00,164.58,164.69,164.36,164.61,10884.0,164.58,164.69,164.36,164.61,10884.0
2018-01-05 11:30:00,164.59,165.12,164.45,165.0,10938.0,164.59,165.12,164.45,165.0,10938.0
2018-01-05 11:40:00,164.97,164.97,164.7,164.83,2251.0,164.97,164.97,164.7,164.83,2251.0
2018-01-05 11:50:00,164.98,165.1,164.69,164.7,6082.0,164.98,165.1,164.69,164.7,6082.0
2018-01-05 12:00:00,164.7,164.84,164.46,164.71,5376.0,164.7,164.84,164.46,164.71,5376.0
2018-01-05 12:10:00,164.87,165.14,164.85,164.91,5956.0,164.87,165.14,164.85,164.91,5956.0
2018-01-05 12:20:00,164.93,165.19,164.92,165.07,5228.0,164.93,165.19,164.92,165.07,5228.0
2018-01-05 12:30:00,165.06,165.16,164.96,165.11,4001.0,165.06,165.16,164.96,165.11,4001.0
2018-01-05 12:40:00,165.06,165.2,164.98,165.07,4794.0,165.06,165.2,164.98,165.07,4794.0
2018-01-05 12:50:00,165.01,165.15,164.97,165.06,13444.0,165.01,165.15,164.97,165.06,13444.0
2018-01-05 13:00:00,165.06,165.14,165.03,165.03,404.0,165.06,165.14,165.03,165.03,404.0
2018-01-05 13:10:00,164.98,165.35,164.96,165.35,6225.0,164.98,165.35,164.96,165.35,6225.0
2018-01-05 13:20:00,165.23,165.46,165.07,165.42,3457.0,165.23,165.46,165.07,165.42,3457.0
2018-01-05 13:30:00,165.4,165.4,165.12,165.26,1900.0,165.4,165.4,165.12,165.26,1900.0
2018-01-05 13:40:00,165.21,165.3,165.07,165.2,4990.0,165.21,165.3,165.07,165.2,4990.0
2018-01-05 13:50:00,165.19,165.47,165.04,165.38,7522.0,165.19,165.47,165.04,165.38,7522.0
2018-01-05 14:00:00,165.3,165.33,165.11,165.14,2200.0,165.3,165.33,165.11,165.14,2200.0
2018-01-05 14:10:00,165.13,165.24,165.13,165.18,4271.0,165.13,165.24,165.13,165.18,4271.0
2018-01-05 14:20:00,165.14,165.41,165.12,165.41,7751.0,165.14,165.41,165.12,165.41,7751.0
2018-01-05 14:30:00,165.33,165.69,165.24,165.54,30937.0,165.33,165.69,165.24,165.54,30937.0
2018-01-05 14:40:00,165.59,165.88,165.59,165.71,6705.0,165.59,165.88,165.59,165.71,6705.0
2018-01-05 14:50:00,165.6,165.81,165.5,165.58,4682.0,165.6,165.81,165.5,165.58,4682.0
2018-01-05 15:00:00,165.51,166.32,165.51,166.31,11124.0,165.51,166.32,165.51,166.31,11124.0
2018-01-05 15:10:00,166.24,166.32,165.98,166.24,23165.0,166.24,166.32,165.98,166.24,23165.0
2018-01-05 15:20:00,166.17,166.24,165.97,166.12,9500.0,166.17,166.24,165.97,166.12,9500.0
2018-01-05 15:30:00,166.17,166.33,166.08,166.32,10309.0,166.17,166.33,166.08,166.32,10309.0
2018-01-05 15:40:00,166.32,166.5,166.24,166.47,12781.0,166.32,166.5,166.24,166.47,12781.0
2018-01-05 15:50:00,166.49,166.74,166.48,166.58,43841.0,166.49,166.74,166.48,166.58,43841.0
2018-01-08 09:30:00,166.5,167.71,166.5,166.86,7627.0,166.5,167.71,166.5,166.86,7627.0
2018-01-08 09:40:00,166.37,166.49,166.02,166.14,6431.0,166.37,166.49,166.02,166.14,6431.0
2018-01-08 09:50:00,166.24,166.42,166.13,166.42,4481.0,166.24,166.42,166.13,166.42,4481.0
2018-01-08 10:00:00,166.41,166.42,166.05,166.12,10187.0,166.41,166.42,166.05,166.12,10187.0
2018-01-08 10:10:00,166.16,167.07,166.16,166.45,7967.0,166.16,167.07,166.16,166.45,7967.0
2018-01-08 10:20:00,166.46,166.6,166.36,166.56,5073.0,166.46,166.6,166.36,166.56,5073.0
2018-01-08 10:30:00,166.47,166.49,166.16,166.16,4355.0,166.47,166.49,166.16,166.16,4355.0
2018-01-08 10:40:00,166.13,166.16,165.86,166.01,3830.0,166.13,166.16,165.86,166.01,3830.0
2018-01-08 10:50:00,165.92,166.06,165.54,165.54,2400.0,165.92,166.06,165.54,165.54,2400.0
2018-01-08 11:00:00,165.51,166.02,165.42,165.94,12853.0,165.51,166.02,165.42,165.94,12853.0
2018-01-08 11:10:00,166.03,166.08,165.87,165.97,6851.0,166.03,166.08,165.87,165.97,6851.0
2018-01-08 11:20:00,166.05,166.05,165.66,165.67,7130.0,166.05,166.05,165.66,165.67,7130.0
2018-01-08 11:30:00,165.74,166.01,165.67,165.79,9700.0,165.74,166.01,165.67,165.79,9700.0
2018-01-08 11:40:00,165.79,165.99,165.75,165.83,4954.0,165.79,165.99,165.75,165.83,4954.0
2018-01-08 11:50:00,165.85,165.92,165.69,165.84,4602.0,165.85,165.92,165.69,165.84,4602.0
2018-01-08 12:00:00,165.91,165.92,165.67,165.73,5288.0,165.91,165.92,165.67,165.73,5288.0
2018-01-08 12:10:00,165.73,165.78,165.07,165.65,14931.0,165.73,165.78,165.07,165.65,14931.0
2018-01-08 12:20:00,165.6,165.68,165.24,165.29,9740.0,165.6,165.68,165.24,165.29,9740.0
2018-01-08 12:30:00,165.38,166.06,165.18,166.06,14148.0,165.38,166.06,165.18,166.06,14148.0
2018-01-08 12:40:00,165.96,166.17,165.82,166.05,5184.0,165.96,166.17,165.82,166.05,5184.0
2018-01-08 12:50:00,166.14,166.22,165.78,166.22,4646.0,166.14,166.22,165.78,166.22,4646.0
2018-01-08 13:00:00,166.27,166.28,165.9,165.95,11690.0,166.27,166.28,165.9,165.95,11690.0
2018-01-08 13:10:00,165.92,166.06,165.82,165.89,3300.0,165.92,166.06,165.82,165.89,3300.0
2018-01-08 13:20:00,165.83,165.92,165.74,165.85,6802.0,165.83,165.92,165.74,165.85,6802.0
2018-01-08 13:30:00,165.8,165.87,165.7,165.83,7332.0,165.8,165.87,165.7,165.83,7332.0
2018-01-08 13:40:00,165.84,166.01,165.76,165.89,5100.0,165.84,166.01,165.76,165.89,5100.0
2018-01-08 13:50:00,165.82,165.9,165.78,165.87,2100.0,165.82,165.9,165.78,165.87,2100.0
2018-01-08 14:00:00,165.88,165.91,165.74,165.83,9863.0,165.88,165.91,165.74,165.83,9863.0
2018-01-08 14:10:00,165.81,165.86,165.73,165.76,5500.0,165.81,165.86,165.73,165.76,5500.0
2018-01-08 14:20:00,165.76,165.87,165.63,165.63,6888.0,165.76,165.87,165.63,165.63,6888.0
2018-01-08 14:30:00,165.62,165.62,165.45,165.46,3317.0,165.62,165.62,165.45,165.46,3317.0
2018-01-08 14:40:00,165.45,165.45,164.78,165.18,8558.0,165.45,165.45,164.78,165.18,8558.0
2018-01-08 14:50:00,165.21,165.57,165.21,165.51,3364.0,165.21,165.57,165.21,165.51,3364.0
2018-01-08 15:00:00,165.63,165.66,165.48,165.58,5954.0,165.63,165.66,165.48,165.58,5954.0
2018-01-08 15:10:00,165.58,165.58,165.35,165.35,6550.0,165.58,165.58,165.35,165.35,6550.0
2018-01-08 15:20:00,165.48,165.49,165.26,165.28,4030.0,165.48,165.49,165.26,165.28,4030.0
2018-01-08 15:30:00,165.35,165.46,165.11,165.39,14868.0,165.35,165.46,165.11,165.39,14868.0
2018-01-08 15:40:00,165.41,165.59,165.34,165.38,15223.0,165.41,165.59,165.34,165.38,15223.0
2018-01-08 15:50:00,165.38,165.41,165.04,165.08,32967.0,165.38,165.41,165.04,165.08,32967.0
2018-01-09 09:30:00,165.38,165.84,164.07,165.35,9573.0,165.38,165.84,164.07,165.35,9573.0
2018-01-09 09:40:00,165.35,165.4,164.64,165.06,5833.0,165.35,165.4,164.64,165.06,5833.0
2018-01-09 09:50:00,164.99,165.22,164.7,165.18,3400.0,164.99,165.22,164.7,165.18,3400.0
2018-01-09 10:00:00,165.13,165.47,164.75,164.75,12408.0,165.13,165.47,164.75,164.75,12408.0
2018-01-09 10:10:00,164.76,165.58,164.76,165.39,20982.0,164.76,165.58,164.76,165.39,20982.0
2018-01-09 10:20:00,165.41,165.86,165.15,165.8,21895.0,165.41,165.86,165.15,165.8,21895.0
2018-01-09 10:30:00,165.89,166.08,165.39,165.39,3600.0,165.89,166.08,165.39,165.39,3600.0
2018-01-09 10:40:00,165.6,165.7,165.23,165.35,3600.0,165.6,165.7,165.23,165.35,3600.0
2018-01-09 10:50:00,165.31,165.33,164.87,164.88,3500.0,165.31,165.33,164.87,164.88,3500.0
2018-01-09 11:00:00,165.03,165.17,164.92,164.94,8806.0,165.03,165.17,164.92,164.94,8806.0
2018-01-09 11:10:00,165.05,165.1,164.82,164.96,6119.0,165.05,165.1,164.82,164.96,6119.0
2018-01-09 11:20:00,165.01,165.27,164.91,165.0,7414.0,165.01,165.27,164.91,165.0,7414.0
2018-01-09 11:30:00,165.0,165.17,164.86,165.17,4047.0,165.0,165.17,164.86,165.17,4047.0
2018-01-09 11:40:00,165.06,165.26,165.05,165.16,4546.0,165.06,165.26,165.05,165.16,4546.0
2018-01-09 11:50:00,165.11,165.37,165.11,165.28,5810.0,165.11,165.37,165.11,165.28,5810.0
2018-01-09 12:00:00,165.35,165.55,165.24,165.53,4915.0,165.35,165.55,165.24,165.53,4915.0
2018-01-09 12:10:00,165.49,165.62,165.44,165.47,2900.0,165.49,165.62,165.44,165.47,2900.0
2018-01-09 12:20:00,165.47,165.55,165.22,165.24,3864.0,165.47,165.55,165.22,165.24,3864.0
2018-01-09 12:30:00,165.21,165.31,165.18,165.2,4049.0,165.21,165.31,165.18,165.2,4049.0
2018-01-09 12:40:00,165.2,165.37,165.18,165.28,3200.0,165.2,165.37,165.18,165.28,3200.0
2018-01-09 12:50:00,165.28,165.42,165.28,165.33,2771.0,165.28,165.42,165.28,165.33,2771.0
2018-01-09 13:00:00,165.43,165.46,165.32,165.37,1791.0,165.43,165.46,165.32,165.37,1791.0
2018-01-09 13:10:00,165.38,165.38,165.28,165.36,2800.0,165.38,165.38,165.28,165.36,2800.0
2018-01-09 13:20:00,165.29,165.66,165.28,165.56,3935.0,165.29,165.66,165.28,165.56,3935.0
2018-01-09 13:30:00,165.66,165.67,165.54,165.55,400.0,165.66,165.67,165.54,165.55,400.0
2018-01-09 13:40:00,165.72,165.72,165.54,165.63,3349.0,165.72,165.72,165.54,165.63,3349.0
2018-01-09 13:50:00,165.67,165.79,165.61,165.66,4461.0,165.67,165.79,165.61,165.66,4461.0
2018-01-09 14:00:00,165.67,165.73,165.54,165.6,6306.0,165.67,165.73,165.54,165.6,6306.0
2018-01-09 14:10:00,165.58,165.64,165.37,165.42,4858.0,165.58,165.64,165.37,165.42,4858.0
2018-01-09 14:20:00,165.47,165.48,165.32,165.45,4104.0,165.47,165.48,165.32,165.45,4104.0
2018-01-09 14:30:00,165.48,165.73,165.48,165.73,3651.0,165.48,165.73,165.48,165.73,3651.0
2018-01-09 14:40:00,165.76,165.77,165.56,165.73,3730.0,165.76,165.77,165.56,165.73,3730.0
2018-01-09 14:50:00,165.76,165.94,165.72,165.84,4800.0,165.76,165.94,165.72,165.84,4800.0
2018-01-09 15:00:00,165.83,165.84,165.58,165.8,5400.0,165.83,165.84,165.58,165.8,5400.0
2018-01-09 15:10:00,165.73,165.76,165.63,165.68,3150.0,165.73,165.76,165.63,165.68,3150.0
2018-01-09 15:20:00,165.62,165.69,165.56,165.58,5965.0,165.62,165.69,165.56,165.58,5965.0
2018-01-09 15:30:00,165.63,165.76,165.57,165.57,15004.0,165.63,165.76,165.57,165.57,15004.0
2018-01-09 15:40:00,165.67,165.74,165.55,165.66,12379.0,165.67,165.74,165.55,165.66,12379.0
2018-01-09 15:50:00,165.59,165.85,165.32,165.79,37187.0,165.59,165.85,165.32,165.79,37187.0
2018-01-10 09:30:00,165.53,166.22,164.71,165.3,8677.0,165.53,166.22,164.71,165.3,8677.0
2018-01-10 09:40:00,165.11,165.11,163.89,163.89,7007.0,165.11,165.11,163.89,163.89,7007.0
2018-01-10 09:50:00,163.89,163.97,163.46,163.96,7046.0,163.89,163.97,163.46,163.96,7046.0
2018-01-10 10:00:00,164.09,164.32,163.92,164.3,8141.0,164.09,164.32,163.92,164.3,8141.0
2018-01-10 10:10:00,164.17,164.77,164.16,164.66,7363.0,164.17,164.77,164.16,164.66,7363.0
2018-01-10 10:20:00,164.6,165.07,164.37,164.77,11106.0,164.6,165.07,164.37,164.77,11106.0
2018-01-10 10:30:00,164.75,165.24,164.75,164.87,22299.0,164.75,165.24,164.75,164.87,22299.0
2018-01-10 10:40:00,164.81,165.22,164.73,164.83,11478.0,164.81,165.22,164.73,164.83,11478.0
2018-01-10 10:50:00,164.7,165.22,164.7,165.04,10608.0,164.7,165.22,164.7,165.04,10608.0
2018-01-10 11:00:00,165.15,165.56,165.04,165.04,3400.0,165.15,165.56,165.04,165.04,3400.0
2018-01-10 11:10:00,165.14,165.17,164.81,165.17,8637.0,165.14,165.17,164.81,165.17,8637.0
2018-01-10 11:20:00,165.05,165.59,164.83,165.12,22738.0,165.05,165.59,164.83,165.12,22738.0
2018-01-10 11:30:00,165.15,165.2,164.8,165.0,10767.0,165.15,165.2,164.8,165.0,10767.0
2018-01-10 11:40:00,165.0,165.17,164.76,164.99,7305.0,165.0,165.17,164.76,164.99,7305.0
2018-01-10 11:50:00,165.0,165.16,165.0,165.0,4508.0,165.0,165.16,165.0,165.0,4508.0
2018-01-10 12:00:00,165.08,165.11,164.83,164.84,8564.0,165.08,165.11,164.83,164.84,8564.0
2018-01-10 12:10:00,164.8,164.94,164.69,164.94,5698.0,164.8,164.94,164.69,164.94,5698.0
2018-01-10 12:20:00,164.86,165.11,164.76,164.85,9753.0,164.86,165.11,164.76,164.85,9753.0
2018-01-10 12:30:00,164.87,165.05,164.86,164.92,5861.0,164.87,165.05,164.86,164.92,5861.0
2018-01-10 12:40:00,164.95,165.05,164.8,164.95,3600.0,164.95,165.05,164.8,164.95,3600.0
2018-01-10 12:50:00,164.85,164.87,164.73,164.87,1987.0,164.85,164.87,164.73,164.87,1987.0
2018-01-10 13:00:00,164.87,165.0,164.83,164.83,4125.0,164.87,165.0,164.83,164.83,4125.0
2018-01-10 13:10:00,164.84,164.87,164.55,164.6,3112.0,164.84,164.87,164.55,164.6,3112.0
2018-01-10 13:20:00,164.59,164.98,164.59,164.92,4654.0,164.59,164.98,164.59,164.92,4654.0
2018-01-10 13:30:00,164.97,165.0,164.86,164.97,2600.0,164.97,165.0,164.86,164.97,2600.0
2018-01-10 13:40:00,164.85,165.02,164.82,164.9,4275.0,164.85,165.02,164.82,164.9,4275.0
2018-01-10 13:50:00,164.98,165.35,164.93,165.15,10263.0,164.98,165.35,164.93,165.15,10263.0
2018-01-10 14:00:00,165.11,165.23,164.91,165.03,5476.0,165.11,165.23,164.91,165.03,5476.0
2018-01-10 14:10:00,164.95,165.11,164.83,164.96,2925.0,164.95,165.11,164.83,164.96,2925.0
2018-01-10 14:20:00,164.93,165.03,164.83,164.9,7479.0,164.93,165.03,164.83,164.9,7479.0
2018-01-10 14:30:00,164.95,165.14,164.9,165.03,7845.0,164.95,165.14,164.9,165.03,7845.0
2018-01-10 14:40:00,165.0,165.19,164.99,165.15,5393.0,165.0,165.19,164.99,165.15,5393.0
2018-01-10 14:50:00,165.13,165.41,165.08,165.41,10565.0,165.13,165.41,165.08,165.41,10565.0
2018-01-10 15:00:00,165.41,165.59,165.36,165.56,9605.0,165.41,165.59,165.36,165.56,9605.0
2018-01-10 15:10:00,165.57,165.57,165.4,165.4,10916.0,165.57,165.57,165.4,165.4,10916.0
2018-01-10 15:20:00,165.4,165.47,165.31,165.46,6608.0,165.4,165.47,165.31,165.46,6608.0
2018-01-10 15:30:00,165.44,165.64,165.42,165.59,7800.0,165.44,165.64,165.42,165.59,7800.0
2018-01-10 15:40:00,165.59,166.21,165.54,166.21,20203.0,165.59,166.21,165.54,166.21,20203.0
2018-01-10 15:50:00,166.21,166.42,166.12,166.15,53353.0,166.21,166.42,166.12,166.15,53353.0
2018-01-11 09:30:00,166.69,167.88,166.26,167.88,16964.0,166.69,167.88,166.26,167.88,16964.0
2018-01-11 09:40:00,167.7,168.1,167.37,167.42,9282.0,167.7,168.1,167.37,167.42,9282.0
2018-01-11 09:50:00,167.39,168.32,167.39,168.26,33296.0,167.39,168.32,167.39,168.26,33296.0
2018-01-11 10:00:00,168.25,168.83,167.96,168.83,16800.0,168.25,168.83,167.96,168.83,16800.0
2018-01-11 10:10:00,168.84,168.84,168.18,168.46,19369.0,168.84,168.84,168.18,168.46,19369.0
2018-01-11 10:20:00,168.53,169.14,168.41,169.05,16272.0,168.53,169.14,168.41,169.05,16272.0
2018-01-11 10:30:00,169.1,169.12,168.43,168.43,6638.0,169.1,169.12,168.43,168.43,6638.0
2018-01-11 10:40:00,168.39,168.88,168.38,168.88,5020.0,168.39,168.88,168.38,168.88,5020.0
2018-01-11 10:50:00,168.88,168.89,168.54,168.64,4501.0,168.88,168.89,168.54,168.64,4501.0
2018-01-11 11:00:00,168.68,169.14,168.65,169.14,3000.0,168.68,169.14,168.65,169.14,3000.0
2018-01-11 11:10:00,169.15,169.2,168.83,168.83,3911.0,169.15,169.2,168.83,168.83,3911.0
2018-01-11 11:20:00,168.83,169.02,168.67,168.83,11284.0,168.83,169.02,168.67,168.83,11284.0
2018-01-11 11:30:00,168.62,168.81,168.46,168.51,3400.0,168.62,168.81,168.46,168.51,3400.0
2018-01-11 11:40:00,168.4,168.52,168.32,168.52,7700.0,168.4,168.52,168.32,168.52,7700.0
2018-01-11 11:50:00,168.53,168.74,168.46,168.74,3600.0,168.53,168.74,168.46,168.74,3600.0
2018-01-11 12:00:00,168.65,168.81,168.37,168.69,20845.0,168.65,168.81,168.37,168.69,20845.0
2018-01-11 12:10:00,168.76,168.76,168.38,168.4,2968.0,168.76,168.76,168.38,168.4,2968.0
2018-01-11 12:20:00,168.45,168.74,168.38,168.74,4472.0,168.45,168.74,168.38,168.74,4472.0
2018-01-11 12:30:00,168.54,168.94,168.5,168.86,8398.0,168.54,168.94,168.5,168.86,8398.0
2018-01-11 12:40:00,168.78,168.92,168.77,168.88,3200.0,168.78,168.92,168.77,168.88,3200.0
2018-01-11 12:50:00,168.83,168.92,168.8,168.84,4467.0,168.83,168.92,168.8,168.84,4467.0
2018-01-11 13:00:00,168.92,168.93,168.79,168.86,4000.0,168.92,168.93,168.79,168.86,4000.0
2018-01-11 13:10:00,168.87,169.05,168.82,168.96,8740.0,168.87,169.05,168.82,168.96,8740.0
2018-01-11 13:20:00,169.05,169.24,169.04,169.06,2398.0,169.05,169.24,169.04,169.06,2398.0
2018-01-11 13:30:00,169.12,169.16,169.0,169.12,2700.0,169.12,169.16,169.0,169.12,2700.0
2018-01-11 13:40:00,169.16,169.25,169.01,169.25,3814.0,169.16,169.25,169.01,169.25,3814.0
2018-01-11 13:50:00,169.2,169.33,169.15,169.15,2100.0,169.2,169.33,169.15,169.15,2100.0
2018-01-11 14:00:00,169.17,169.6,169.1,169.59,12934.0,169.17,169.6,169.1,169.59,12934.0
2018-01-11 14:10:00,169.56,169.75,169.43,169.57,8389.0,169.56,169.75,169.43,169.57,8389.0
2018-01-11 14:20:00,169.58,169.75,169.48,169.75,2892.0,169.58,169.75,169.48,169.75,2892.0
2018-01-11 14:30:00,169.65,169.75,169.51,169.75,3048.0,169.65,169.75,169.51,169.75,3048.0
2018-01-11 14:40:00,169.65,169.92,169.55,169.92,9371.0,169.65,169.92,169.55,169.92,9371.0
2018-01-11 14:50:00,169.9,170.27,169.76,170.12,9774.0,169.9,170.27,169.76,170.12,9774.0
2018-01-11 15:00:00,169.97,170.33,169.97,170.31,3817.0,169.97,170.33,169.97,170.31,3817.0
2018-01-11 15:10:00,170.3,170.4,170.23,170.33,8874.0,170.3,170.4,170.23,170.33,8874.0
2018-01-11 15:20:00,170.27,170.83,170.27,170.82,11978.0,170.27,170.83,170.27,170.82,11978.0
2018-01-11 15:30:00,170.7,171.12,170.69,171.0,13920.0,170.7,171.12,170.69,171.0,13920.0
2018-01-11 15:40:00,171.0,171.23,170.92,171.08,22780.0,171.0,171.23,170.92,171.08,22780.0
2018-01-11 15:50:00,171.15,171.55,171.14,171.49,55849.0,171.15,171.55,171.14,171.49,55849.0
2018-01-12 09:30:00,171.35,171.75,170.49,171.05,17597.0,171.35,171.75,170.49,171.05,17597.0
2018-01-12 09:40:00,170.99,171.43,170.79,170.79,8835.0,170.99,171.43,170.79,170.79,8835.0
2018-01-12 09:50:00,171.04,171.04,170.12,170.12,6450.0,171.04,171.04,170.12,170.12,6450.0
2018-01-12 10:00:00,170.24,170.61,170.03,170.61,14605.0,170.24,170.61,170.03,170.61,14605.0
2018-01-12 10:10:00,170.64,170.87,170.63,170.75,5540.0,170.64,170.87,170.63,170.75,5540.0
2018-01-12 10:20:00,170.75,171.19,170.64,171.11,10400.0,170.75,171.19,170.64,171.11,10400.0
2018-01-12 10:30:00,171.03,171.7,170.99,171.7,8476.0,171.03,171.7,170.99,171.7,8476.0
2018-01-12 10:40:00,171.72,172.0,171.7,171.7,9347.0,171.72,172.0,171.7,171.7,9347.0
2018-01-12 10:50:00,171.67,171.91,171.6,171.62,4577.0,171.67,171.91,171.6,171.62,4577.0
2018-01-12 11:00:00,171.65,171.95,171.5,171.65,7609.0,171.65,171.95,171.5,171.65,7609.0
2018-01-12 11:10:00,171.66,171.87,171.58,171.74,3400.0,171.66,171.87,171.58,171.74,3400.0
2018-01-12 11:20:00,171.74,171.83,171.67,171.79,6217.0,171.74,171.83,171.67,171.79,6217.0
2018-01-12 11:30:00,171.72,171.84,171.56,171.84,6295.0,171.72,171.84,171.56,171.84,6295.0
2018-01-12 11:40:00,171.77,172.13,171.76,172.13,22691.0,171.77,172.13,171.76,172.13,22691.0
2018-01-12 11:50:00,172.08,172.78,172.02,172.66,19543.0,172.08,172.78,172.02,172.66,19543.0
2018-01-12 12:00:00,172.63,172.76,172.41,172.58,10829.0,172.63,172.76,172.41,172.58,10829.0
2018-01-12 12:10:00,172.43,172.74,172.3,172.74,5956.0,172.43,172.74,172.3,172.74,5956.0
2018-01-12 12:20:00,172.72,172.72,172.43,172.43,3300.0,172.72,172.72,172.43,172.43,3300.0
2018-01-12 12:30:00,172.35,172.4,172.25,172.25,3426.0,172.35,172.4,172.25,172.25,3426.0
2018-01-12 12:40:00,172.25,172.85,172.25,172.84,11681.0,172.25,172.85,172.25,172.84,11681.0
2018-01-12 12:50:00,172.83,173.0,172.67,173.0,16725.0,172.83,173.0,172.67,173.0,16725.0
2018-01-12 13:00:00,173.0,173.4,172.95,173.24,19276.0,173.0,173.4,172.95,173.24,19276.0
2018-01-12 13:10:00,173.32,173.59,173.02,173.47,22051.0,173.32,173.59,173.02,173.47,22051.0
2018-01-12 13:20:00,173.43,173.43,173.02,173.39,15883.0,173.43,173.43,173.02,173.39,15883.0
2018-01-12 13:30:00,173.39,173.39,173.02,173.22,16493.0,173.39,173.39,173.02,173.22,16493.0
2018-01-12 13:40:00,173.22,173.45,173.07,173.21,9947.0,173.22,173.45,173.07,173.21,9947.0
2018-01-12 13:50:00,173.3,173.5,173.27,173.5,6635.0,173.3,173.5,173.27,173.5,6635.0
2018-01-12 14:00:00,173.43,173.5,173.16,173.29,9671.0,173.43,173.5,173.16,173.29,9671.0
2018-01-12 14:10:00,173.28,173.41,173.14,173.3,9630.0,173.28,173.41,173.14,173.3,9630.0
2018-01-12 14:20:00,173.31,173.55,173.25,173.34,17994.0,173.31,173.55,173.25,173.34,17994.0
2018-01-12 14:30:00,173.35,173.45,173.2,173.39,11059.0,173.35,173.45,173.2,173.39,11059.0
2018-01-12 14:40:00,173.37,173.42,173.17,173.4,15565.0,173.37,173.42,173.17,173.4,15565.0
2018-01-12 14:50:00,173.31,173.62,173.28,173.49,11760.0,173.31,173.62,173.28,173.49,11760.0
2018-01-12 15:00:00,173.49,173.63,173.44,173.61,6270.0,173.49,173.63,173.44,173.61,6270.0
2018-01-12 15:10:00,173.51,173.58,173.33,173.54,7308.0,173.51,173.58,173.33,173.54,7308.0
2018-01-12 15:20:00,173.54,173.63,173.45,173.55,7847.0,173.54,173.63,173.45,173.55,7847.0
2018-01-12 15:30:00,173.5,173.74,173.44,173.71,8188.0,173.5,173.74,173.44,173.71,8188.0
2018-01-12 15:40:00,173.71,173.82,173.66,173.66,18626.0,173.71,173.82,173.66,173.66,18626.0
2018-01-12 15:50:00,173.69,173.73,173.09,173.22,45619.0,173.69,173.73,173.09,173.22,45619.0
2018-01-16 09:30:00,174.5,175.96,173.41,175.05,38669.0,174.5,175.96,173.41,175.05,38669.0
2018-01-16 09:40:00,175.43,176.81,175.34,176.34,12160.0,175.43,176.81,175.34,176.34,12160.0
2018-01-16 09:50:00,176.14,176.78,176.01,176.6,9800.0,176.14,176.78,176.01,176.6,9800.0
2018-01-16 10:00:00,176.64,176.74,175.9,176.19,8605.0,176.64,176.74,175.9,176.19,8605.0
2018-01-16 10:10:00,176.37,176.48,176.13,176.41,26667.0,176.37,176.48,176.13,176.41,26667.0
2018-01-16 10:20:00,176.23,176.37,175.6,176.37,8550.0,176.23,176.37,175.6,176.37,8550.0
2018-01-16 10:30:00,176.3,176.34,175.84,176.01,7114.0,176.3,176.34,175.84,176.01,7114.0
2018-01-16 10:40:00,175.88,176.27,175.88,176.16,4250.0,175.88,176.27,175.88,176.16,4250.0
2018-01-16 10:50:00,176.08,176.09,175.65,175.78,8510.0,176.08,176.09,175.65,175.78,8510.0
2018-01-16 11:00:00,175.74,176.11,175.54,175.71,4464.0,175.74,176.11,175.54,175.71,4464.0
2018-01-16 11:10:00,175.56,176.1,175.55,175.71,3773.0,175.56,176.1,175.55,175.71,3773.0
2018-01-16 11:20:00,175.81,176.14,175.8,176.12,4657.0,175.81,176.14,175.8,176.12,4657.0
2018-01-16 11:30:00,176.13,176.42,176.04,176.29,9564.0,176.13,176.42,176.04,176.29,9564.0
2018-01-16 11:40:00,176.29,176.46,176.09,176.41,3500.0,176.29,176.46,176.09,176.41,3500.0
2018-01-16 11:50:00,176.42,176.43,176.22,176.22,3225.0,176.42,176.43,176.22,176.22,3225.0
2018-01-16 12:00:00,176.36,176.62,176.34,176.44,4300.0,176.36,176.62,176.34,176.44,4300.0
2018-01-16 12:10:00,176.61,176.83,176.61,176.83,2102.0,176.61,176.83,176.61,176.83,2102.0
2018-01-16 12:20:00,176.86,177.04,176.55,176.72,3614.0,176.86,177.04,176.55,176.72,3614.0
2018-01-16 12:30:00,176.53,176.55,176.33,176.44,3436.0,176.53,176.55,176.33,176.44,3436.0
2018-01-16 12:40:00,176.52,176.57,176.25,176.43,4300.0,176.52,176.57,176.25,176.43,4300.0
2018-01-16 12:50:00,176.34,176.35,176.21,176.28,7186.0,176.34,176.35,176.21,176.28,7186.0
2018-01-16 13:00:00,176.25,176.52,176.21,176.43,8119.0,176.25,176.52,176.21,176.43,8119.0
2018-01-16 13:10:00,176.35,176.81,176.35,176.81,3263.0,176.35,176.81,176.35,176.81,3263.0
2018-01-16 13:20:00,176.79,176.95,176.72,176.88,5955.0,176.79,176.95,176.72,176.88,5955.0
2018-01-16 13:30:00,176.93,176.95,176.81,176.86,2379.0,176.93,176.95,176.81,176.86,2379.0
2018-01-16 13:40:00,176.78,177.13,176.78,177.02,3645.0,176.78,177.13,176.78,177.02,3645.0
2018-01-16 13:50:00,176.98,177.05,176.74,176.78,9636.0,176.98,177.05,176.74,176.78,9636.0
2018-01-16 14:00:00,176.81,177.23,176.75,177.1,7235.0,176.81,177.23,176.75,177.1,7235.0
2018-01-16 14:10:00,177.07,177.16,176.79,176.9,9005.0,177.07,177.16,176.79,176.9,9005.0
2018-01-16 14:20:00,176.97,177.25,176.91,177.05,12114.0,176.97,177.25,176.91,177.05,12114.0
2018-01-16 14:30:00,177.0,177.16,176.25,176.25,18732.0,177.0,177.16,176.25,176.25,18732.0
2018-01-16 14:40:00,176.18,176.26,175.49,175.66,9478.0,176.18,176.26,175.49,175.66,9478.0
2018-01-16 14:50:00,175.74,175.99,175.69,175.93,6184.0,175.74,175.99,175.69,175.93,6184.0
2018-01-16 15:00:00,175.96,176.54,175.96,176.53,6846.0,175.96,176.54,175.96,176.53,6846.0
2018-01-16 15:10:00,176.46,176.62,176.35,176.35,10321.0,176.46,176.62,176.35,176.35,10321.0
2018-01-16 15:20:00,176.46,176.63,176.12,176.55,12921.0,176.46,176.63,176.12,176.55,12921.0
2018-01-16 15:30:00,176.49,176.59,176.38,176.44,14422.0,176.49,176.59,176.38,176.44,14422.0
2018-01-16 15:40:00,176.37,176.51,176.27,176.33,15318.0,176.37,176.51,176.27,176.33,15318.0
2018-01-16 15:50:00,176.32,176.42,175.89,176.1,92204.0,176.32,176.42,175.89,176.1,92204.0
2018-01-17 09:30:00,177.14,177.14,176.13,176.48,11988.0,177.14,177.14,176.13,176.48,11988.0
2018-01-17 09:40:00,176.34,176.69,175.99,176.44,10129.0,176.34,176.69,175.99,176.44,10129.0
2018-01-17 09:50:00,176.62,177.43,176.62,177.02,3175.0,176.62,177.43,176.62,177.02,3175.0
2018-01-17 10:00:00,177.1,177.79,177.05,177.73,8195.0,177.1,177.79,177.05,177.73,8195.0
2018-01-17 10:10:00,177.72,177.8,177.42,177.46,3100.0,177.72,177.8,177.42,177.46,3100.0
2018-01-17 10:20:00,177.58,177.77,177.37,177.77,7450.0,177.58,177.77,177.37,177.77,7450.0
2018-01-17 10:30:00,177.76,178.12,177.62,177.97,10450.0,177.76,178.12,177.62,177.97,10450.0
2018-01-17 10:40:00,177.94,178.83,177.88,178.83,5415.0,177.94,178.83,177.88,178.83,5415.0
2018-01-17 10:50:00,178.72,178.81,178.56,178.63,11337.0,178.72,178.81,178.56,178.63,11337.0
2018-01-17 11:00:00,178.7,178.92,178.43,178.8,11125.0,178.7,178.92,178.43,178.8,11125.0
2018-01-17 11:10:00,178.96,179.52,178.96,179.52,9600.0,178.96,179.52,178.96,179.52,9600.0
2018-01-17 11:20:00,179.55,179.55,178.76,178.76,6500.0,179.55,179.55,178.76,178.76,6500.0
2018-01-17 11:30:00,178.63,178.74,178.49,178.73,6500.0,178.63,178.74,178.49,178.73,6500.0
2018-01-17 11:40:00,178.67,178.83,178.53,178.77,4200.0,178.67,178.83,178.53,178.77,4200.0
2018-01-17 11:50:00,178.72,178.8,178.41,178.55,24699.0,178.72,178.8,178.41,178.55,24699.0
2018-01-17 12:00:00,178.57,178.72,178.5,178.54,7474.0,178.57,178.72,178.5,178.54,7474.0
2018-01-17 12:10:00,178.58,178.69,178.42,178.69,10855.0,178.58,178.69,178.42,178.69,10855.0
2018-01-17 12:20:00,178.57,179.31,178.53,179.3,7500.0,178.57,179.31,178.53,179.3,7500.0
2018-01-17 12:30:00,179.12,179.12,178.84,179.02,5953.0,179.12,179.12,178.84,179.02,5953.0
2018-01-17 12:40:00,178.91,179.1,178.83,179.06,5991.0,178.91,179.1,178.83,179.06,5991.0
2018-01-17 12:50:00,179.0,179.37,178.95,179.21,12700.0,179.0,179.37,178.95,179.21,12700.0
2018-01-17 13:00:00,179.11,179.32,179.0,179.21,4841.0,179.11,179.32,179.0,179.21,4841.0
2018-01-17 13:10:00,179.21,179.26,179.03,179.16,3237.0,179.21,179.26,179.03,179.16,3237.0
2018-01-17 13:20:00,179.15,179.15,179.01,179.04,2904.0,179.15,179.15,179.01,179.04,2904.0
2018-01-17 13:30:00,179.12,179.5,179.02,179.49,10325.0,179.12,179.5,179.02,179.49,10325.0
2018-01-17 13:40:00,179.55,179.75,179.19,179.4,4145.0,179.55,179.75,179.19,179.4,4145.0
2018-01-17 13:50:00,179.5,179.64,179.28,179.5,9909.0,179.5,179.64,179.28,179.5,9909.0
2018-01-17 14:00:00,179.37,180.06,179.31,179.93,9639.0,179.37,180.06,179.31,179.93,9639.0
2018-01-17 14:10:00,180.0,180.08,179.87,180.01,5841.0,180.0,180.08,179.87,180.01,5841.0
2018-01-17 14:20:00,180.05,180.15,179.7,179.71,8503.0,180.05,180.15,179.7,179.71,8503.0
2018-01-17 14:30:00,179.84,180.2,179.84,180.06,6502.0,179.84,180.2,179.84,180.06,6502.0
2018-01-17 14:40:00,180.01,180.13,179.69,179.75,27252.0,180.01,180.13,179.69,179.75,27252.0
2018-01-17 14:50:00,179.75,179.86,179.36,179.36,9374.0,179.75,179.86,179.36,179.36,9374.0
2018-01-17 15:00:00,179.49,179.54,179.29,179.37,6840.0,179.49,179.54,179.29,179.37,6840.0
2018-01-17 15:10:00,179.38,179.65,179.35,179.58,14019.0,179.38,179.65,179.35,179.58,14019.0
2018-01-17 15:20:00,179.43,179.49,179.16,179.22,6024.0,179.43,179.49,179.16,179.22,6024.0
2018-01-17 15:30:00,179.18,179.7,179.17,179.45,14699.0,179.18,179.7,179.17,179.45,14699.0
2018-01-17 15:40:00,179.44,179.69,179.43,179.46,14574.0,179.44,179.69,179.43,179.46,14574.0
2018-01-17 15:50:00,179.53,179.57,179.27,179.39,33688.0,179.53,179.57,179.27,179.39,33688.0
2018-01-18 09:30:00,178.7,180.3,177.66,180.08,14017.0,178.7,180.3,177.66,180.08,14017.0
2018-01-18 09:40:00,179.74,179.74,178.98,179.31,6500.0,179.74,179.74,178.98,179.31,6500.0
2018-01-18 09:50:00,179.25,179.42,178.95,179.0,2950.0,179.25,179.42,178.95,179.0,2950.0
2018-01-18 10:00:00,179.13,179.32,178.84,178.93,11788.0,179.13,179.32,178.84,178.93,11788.0
2018-01-18 10:10:00,178.95,179.25,178.85,179.05,6705.0,178.95,179.25,178.85,179.05,6705.0
2018-01-18 10:20:00,179.1,179.1,178.71,178.76,4761.0,179.1,179.1,178.71,178.76,4761.0
2018-01-18 10:30:00,178.76,178.82,178.54,178.69,5904.0,178.76,178.82,178.54,178.69,5904.0
2018-01-18 10:40:00,178.65,178.72,178.35,178.35,7986.0,178.65,178.72,178.35,178.35,7986.0
2018-01-18 10:50:00,178.38,178.45,177.71,177.79,18378.0,178.38,178.45,177.71,177.79,18378.0
2018-01-18 11:00:00,177.93,178.19,177.92,177.98,3811.0,177.93,178.19,177.92,177.98,3811.0
2018-01-18 11:10:00,177.97,178.28,177.97,178.08,3818.0,177.97,178.28,177.97,178.08,3818.0
2018-01-18 11:20:00,178.13,178.2,177.58,177.65,7216.0,178.13,178.2,177.58,177.65,7216.0
2018-01-18 11:30:00,177.59,177.7,177.53,177.63,2000.0,177.59,177.7,177.53,177.63,2000.0
2018-01-18 11:40:00,177.62,177.71,177.44,177.67,5601.0,177.62,177.71,177.44,177.67,5601.0
2018-01-18 11:50:00,177.6,177.66,177.53,177.65,3500.0,177.6,177.66,177.53,177.65,3500.0
2018-01-18 12:00:00,177.66,177.98,177.66,177.84,4609.0,177.66,177.98,177.66,177.84,4609.0
2018-01-18 12:10:00,177.86,178.02,177.79,178.0,3100.0,177.86,178.02,177.79,178.0,3100.0
2018-01-18 12:20:00,177.94,177.99,177.83,177.91,2740.0,177.94,177.99,177.83,177.91,2740.0
2018-01-18 12:30:00,177.94,177.98,177.8,177.85,2405.0,177.94,177.98,177.8,177.85,2405.0
2018-01-18 12:40:00,177.89,178.21,177.7,177.73,75377.0,177.89,178.21,177.7,177.73,75377.0
2018-01-18 12:50:00,177.79,178.12,177.78,178.02,4988.0,177.79,178.12,177.78,178.02,4988.0
2018-01-18 13:00:00,177.93,178.23,177.72,178.15,10470.0,177.93,178.23,177.72,178.15,10470.0
2018-01-18 13:10:00,178.14,178.44,178.14,178.44,1000.0,178.14,178.44,178.14,178.44,1000.0
2018-01-18 13:20:00,178.49,178.5,178.25,178.32,5776.0,178.49,178.5,178.25,178.32,5776.0
2018-01-18 13:30:00,178.26,178.48,178.26,178.48,5221.0,178.26,178.48,178.26,178.48,5221.0
2018-01-18 13:40:00,178.35,178.65,178.35,178.65,3932.0,178.35,178.65,178.35,178.65,3932.0
2018-01-18 13:50:00,178.83,179.09,178.61,179.0,3950.0,178.83,179.09,178.61,179.0,3950.0
2018-01-18 14:00:00,178.95,179.38,178.85,179.38,12490.0,178.95,179.38,178.85,179.38,12490.0
2018-01-18 14:10:00,179.38,179.48,179.1,179.39,5991.0,179.38,179.48,179.1,179.39,5991.0
2018-01-18 14:20:00,179.26,179.4,179.25,179.4,2200.0,179.26,179.4,179.25,179.4,2200.0
2018-01-18 14:30:00,179.31,179.48,179.21,179.24,5028.0,179.31,179.48,179.21,179.24,5028.0
2018-01-18 14:40:00,179.24,179.4,178.77,178.98,5625.0,179.24,179.4,178.77,178.98,5625.0
2018-01-18 14:50:00,179.0,179.2,178.93,179.07,8215.0,179.0,179.2,178.93,179.07,8215.0
2018-01-18 15:00:00,179.02,179.32,178.84,179.29,4660.0,179.02,179.32,178.84,179.29,4660.0
2018-01-18 15:10:00,179.33,179.33,179.15,179.33,6006.0,179.33,179.33,179.15,179.33,6006.0
2018-01-18 15:20:00,179.33,179.37,179.22,179.22,6749.0,179.33,179.37,179.22,179.22,6749.0
2018-01-18 15:30:00,179.17,179.24,178.85,179.02,11298.0,179.17,179.24,178.85,179.02,11298.0
2018-01-18 15:40:00,179.12,179.24,178.8,178.89,15714.0,179.12,179.24,178.8,178.89,15714.0
2018-01-18 15:50:00,178.95,179.14,178.88,179.0,32635.0,178.95,179.14,178.88,179.0,32635.0
2018-01-19 09:30:00,179.5,179.57,179.17,179.52,51013.0,179.5,179.57,179.17,179.52,51013.0
2018-01-19 09:40:00,179.49,179.98,179.12,179.92,4246.0,179.49,179.98,179.12,179.92,4246.0
2018-01-19 09:50:00,180.06,180.09,179.7,179.81,7882.0,180.06,180.09,179.7,179.81,7882.0
2018-01-19 10:00:00,179.92,180.07,179.51,179.71,16557.0,179.92,180.07,179.51,179.71,16557.0
2018-01-19 10:10:00,179.73,180.25,179.72,179.95,10151.0,179.73,180.25,179.72,179.95,10151.0
2018-01-19 10:20:00,179.8,180.38,179.78,180.23,6803.0,179.8,180.38,179.78,180.23,6803.0
2018-01-19 10:30:00,180.38,180.51,180.12,180.34,6536.0,180.38,180.51,180.12,180.34,6536.0
2018-01-19 10:40:00,180.36,180.47,180.21,180.46,3520.0,180.36,180.47,180.21,180.46,3520.0
2018-01-19 10:50:00,180.35,180.53,180.2,180.44,5182.0,180.35,180.53,180.2,180.44,5182.0
2018-01-19 11:00:00,180.4,180.46,180.13,180.13,3300.0,180.4,180.46,180.13,180.13,3300.0
2018-01-19 11:10:00,180.24,180.58,180.09,180.2,124089.0,180.24,180.58,180.09,180.2,124089.0
2018-01-19 11:20:00,180.18,180.57,180.06,180.49,3709.0,180.18,180.57,180.06,180.49,3709.0
2018-01-19 11:30:00,180.35,180.59,180.2,180.5,6052.0,180.35,180.59,180.2,180.5,6052.0
2018-01-19 11:40:00,180.55,180.79,180.52,180.56,6799.0,180.55,180.79,180.52,180.56,6799.0
2018-01-19 11:50:00,180.21,180.36,179.97,180.35,2000.0,180.21,180.36,179.97,180.35,2000.0
2018-01-19 12:00:00,180.28,180.44,179.97,180.0,3212.0,180.28,180.44,179.97,180.0,3212.0
2018-01-19 12:10:00,180.0,180.22,180.0,180.12,3900.0,180.0,180.22,180.0,180.12,3900.0
2018-01-19 12:20:00,180.18,180.19,180.02,180.11,2354.0,180.18,180.19,180.02,180.11,2354.0
2018-01-19 12:30:00,180.02,180.25,180.02,180.15,2925.0,180.02,180.25,180.02,180.15,2925.0
2018-01-19 12:40:00,180.18,180.36,180.12,180.25,16600.0,180.18,180.36,180.12,180.25,16600.0
2018-01-19 12:50:00,180.15,180.35,180.05,180.25,6476.0,180.15,180.35,180.05,180.25,6476.0
2018-01-19 13:00:00,180.26,180.26,179.91,180.03,8041.0,180.26,180.26,179.91,180.03,8041.0
2018-01-19 13:10:00,180.05,180.06,179.96,180.06,3734.0,180.05,180.06,179.96,180.06,3734.0
2018-01-19 13:20:00,179.96,180.2,179.92,180.2,10028.0,179.96,180.2,179.92,180.2,10028.0
2018-01-19 13:30:00,180.17,180.22,180.07,180.22,9211.0,180.17,180.22,180.07,180.22,9211.0
2018-01-19 13:40:00,180.2,180.2,179.99,180.05,1010.0,180.2,180.2,179.99,180.05,1010.0
2018-01-19 13:50:00,180.0,180.21,179.99,180.05,4626.0,180.0,180.21,179.99,180.05,4626.0
2018-01-19 14:00:00,180.1,180.18,179.99,180.13,2790.0,180.1,180.18,179.99,180.13,2790.0
2018-01-19 14:10:00,180.1,180.3,180.0,180.3,4300.0,180.1,180.3,180.0,180.3,4300.0
2018-01-19 14:20:00,180.33,180.38,180.18,180.18,1517.0,180.33,180.38,180.18,180.18,1517.0
2018-01-19 14:30:00,180.18,180.43,180.18,180.42,2800.0,180.18,180.43,180.18,180.42,2800.0
2018-01-19 14:40:00,180.27,180.36,180.14,180.14,4963.0,180.27,180.36,180.14,180.14,4963.0
2018-01-19 14:50:00,180.17,180.28,180.07,180.12,7000.0,180.17,180.28,180.07,180.12,7000.0
2018-01-19 15:00:00,180.02,180.12,179.97,180.06,7375.0,180.02,180.12,179.97,180.06,7375.0
2018-01-19 15:10:00,180.02,180.09,179.95,180.05,2400.0,180.02,180.09,179.95,180.05,2400.0
2018-01-19 15:20:00,180.09,180.37,179.98,180.37,7664.0,180.09,180.37,179.98,180.37,7664.0
2018-01-19 15:30:00,180.37,180.5,180.23,180.37,5894.0,180.37,180.5,180.23,180.37,5894.0
2018-01-19 15:40:00,180.37,180.43,180.18,180.28,22135.0,180.37,180.43,180.18,180.28,22135.0
2018-01-19 15:50:00,180.28,180.88,180.28,180.63,41506.0,180.28,180.88,180.28,180.63,41506.0
2018-01-22 09:30:00,181.0,181.37,180.05,180.06,9450.0,181.0,181.37,180.05,180.06,9450.0
2018-01-22 09:40:00,180.25,180.76,179.82,179.83,8887.0,180.25,180.76,179.82,179.83,8887.0
2018-01-22 09:50:00,179.77,179.96,179.28,179.28,2954.0,179.77,179.96,179.28,179.28,2954.0
2018-01-22 10:00:00,179.25,180.25,179.21,180.21,11045.0,179.25,180.25,179.21,180.21,11045.0
2018-01-22 10:10:00,180.13,180.37,179.92,180.25,10070.0,180.13,180.37,179.92,180.25,10070.0
2018-01-22 10:20:00,180.28,180.28,179.9,180.07,10796.0,180.28,180.28,179.9,180.07,10796.0
2018-01-22 10:30:00,180.26,180.59,180.18,180.28,4198.0,180.26,180.59,180.18,180.28,4198.0
2018-01-22 10:40:00,180.43,180.65,180.42,180.52,4600.0,180.43,180.65,180.42,180.52,4600.0
2018-01-22 10:50:00,180.4,180.4,179.99,180.01,3600.0,180.4,180.4,179.99,180.01,3600.0
2018-01-22 11:00:00,180.09,180.19,179.86,180.06,2700.0,180.09,180.19,179.86,180.06,2700.0
2018-01-22 11:10:00,180.07,180.23,179.81,180.06,6140.0,180.07,180.23,179.81,180.06,6140.0
2018-01-22 11:20:00,180.07,180.24,179.98,179.98,2100.0,180.07,180.24,179.98,179.98,2100.0
2018-01-22 11:30:00,179.95,180.1,179.85,179.95,5801.0,179.95,180.1,179.85,179.95,5801.0
2018-01-22 11:40:00,179.88,179.96,179.7,179.83,7290.0,179.88,179.96,179.7,179.83,7290.0
2018-01-22 11:50:00,179.86,180.24,179.86,180.0,8828.0,179.86,180.24,179.86,180.0,8828.0
2018-01-22 12:00:00,180.09,180.35,180.05,180.33,5200.0,180.09,180.35,180.05,180.33,5200.0
2018-01-22 12:10:00,180.18,180.32,180.07,180.19,7300.0,180.18,180.32,180.07,180.19,7300.0
2018-01-22 12:20:00,180.29,180.39,180.21,180.38,3661.0,180.29,180.39,180.21,180.38,3661.0
2018-01-22 12:30:00,180.38,180.75,180.35,180.69,6388.0,180.38,180.75,180.35,180.69,6388.0
2018-01-22 12:40:00,180.68,180.81,180.59,180.69,3494.0,180.68,180.81,180.59,180.69,3494.0
2018-01-22 12:50:00,180.67,180.86,180.33,180.36,3839.0,180.67,180.86,180.33,180.36,3839.0
2018-01-22 13:00:00,180.39,180.45,180.15,180.37,3270.0,180.39,180.45,180.15,180.37,3270.0
2018-01-22 13:10:00,180.27,180.41,180.27,180.36,5098.0,180.27,180.41,180.27,180.36,5098.0
2018-01-22 13:20:00,180.33,180.36,180.14,180.23,13518.0,180.33,180.36,180.14,180.23,13518.0
2018-01-22 13:30:00,180.33,180.33,180.02,180.2,6983.0,180.33,180.33,180.02,180.2,6983.0
2018-01-22 13:40:00,180.13,180.18,179.89,180.03,6894.0,180.13,180.18,179.89,180.03,6894.0
2018-01-22 13:50:00,180.07,180.12,179.83,179.83,6200.0,180.07,180.12,179.83,179.83,6200.0
2018-01-22 14:00:00,179.95,180.1,179.65,179.69,7863.0,179.95,180.1,179.65,179.69,7863.0
2018-01-22 14:10:00,179.74,179.86,179.73,179.76,2400.0,179.74,179.86,179.73,179.76,2400.0
2018-01-22 14:20:00,179.76,179.91,179.58,179.91,10280.0,179.76,179.91,179.58,179.91,10280.0
2018-01-22 14:30:00,179.86,180.24,179.84,180.24,3677.0,179.86,180.24,179.84,180.24,3677.0
2018-01-22 14:40:00,180.12,180.39,180.12,180.39,4340.0,180.12,180.39,180.12,180.39,4340.0
2018-01-22 14:50:00,180.44,180.45,180.01,180.1,2550.0,180.44,180.45,180.01,180.1,2550.0
2018-01-22 15:00:00,180.17,180.35,180.12,180.18,4584.0,180.17,180.35,180.12,180.18,4584.0
2018-01-22 15:10:00,180.12,180.2,180.01,180.18,5840.0,180.12,180.2,180.01,180.18,5840.0
2018-01-22 15:20:00,180.18,180.39,180.08,180.15,8761.0,180.18,180.39,180.08,180.15,8761.0
2018-01-22 15:30:00,180.15,180.27,180.01,180.19,14049.0,180.15,180.27,180.01,180.19,14049.0
2018-01-22 15:40:00,180.18,180.65,180.17,180.65,11097.0,180.18,180.65,180.17,180.65,11097.0
2018-01-22 15:50:00,180.7,181.0,180.69,180.95,33437.0,180.7,181.0,180.69,180.95,33437.0
2018-01-23 09:30:00,180.65,180.76,179.95,179.95,6510.0,180.65,180.76,179.95,179.95,6510.0
2018-01-23 09:40:00,179.97,180.14,179.5,179.8,4815.0,179.97,180.14,179.5,179.8,4815.0
2018-01-23 09:50:00,179.77,179.93,179.49,179.88,9102.0,179.77,179.93,179.49,179.88,9102.0
2018-01-23 10:00:00,179.93,180.58,179.93,180.52,5647.0,179.93,180.58,179.93,180.52,5647.0
2018-01-23 10:10:00,180.53,181.29,180.52,181.2,4142.0,180.53,181.29,180.52,181.2,4142.0
2018-01-23 10:20:00,181.24,181.53,180.99,181.4,8970.0,181.24,181.53,180.99,181.4,8970.0
2018-01-23 10:30:00,181.4,181.7,181.39,181.7,3686.0,181.4,181.7,181.39,181.7,3686.0
2018-01-23 10:40:00,181.65,181.73,181.24,181.24,2400.0,181.65,181.73,181.24,181.24,2400.0
2018-01-23 10:50:00,181.25,181.58,181.19,181.41,4194.0,181.25,181.58,181.19,181.41,4194.0
2018-01-23 11:00:00,181.43,181.47,181.09,181.18,2900.0,181.43,181.47,181.09,181.18,2900.0
2018-01-23 11:10:00,181.26,181.27,180.82,180.98,8275.0,181.26,181.27,180.82,180.98,8275.0
2018-01-23 11:20:00,181.08,181.69,181.08,181.19,6563.0,181.08,181.69,181.08,181.19,6563.0
2018-01-23 11:30:00,181.14,181.6,181.14,181.53,10502.0,181.14,181.6,181.14,181.53,10502.0
2018-01-23 11:40:00,181.44,181.46,181.1,181.31,5608.0,181.44,181.46,181.1,181.31,5608.0
2018-01-23 11:50:00,181.21,181.63,180.86,181.38,20091.0,181.21,181.63,180.86,181.38,20091.0
2018-01-23 12:00:00,181.41,181.67,181.3,181.63,6413.0,181.41,181.67,181.3,181.63,6413.0
2018-01-23 12:10:00,181.65,181.65,181.22,181.22,1300.0,181.65,181.65,181.22,181.22,1300.0
2018-01-23 12:20:00,181.16,181.59,181.08,181.59,5430.0,181.16,181.59,181.08,181.59,5430.0
2018-01-23 12:30:00,181.47,181.47,181.33,181.34,1439.0,181.47,181.47,181.33,181.34,1439.0
2018-01-23 12:40:00,181.25,181.83,181.25,181.76,6880.0,181.25,181.83,181.25,181.76,6880.0
2018-01-23 12:50:00,181.61,181.88,181.41,181.88,3454.0,181.61,181.88,181.41,181.88,3454.0
2018-01-23 13:00:00,181.88,182.16,181.75,182.16,4267.0,181.88,182.16,181.75,182.16,4267.0
2018-01-23 13:10:00,182.0,182.33,182.0,182.33,11812.0,182.0,182.33,182.0,182.33,11812.0
2018-01-23 13:20:00,182.36,182.97,182.23,182.77,10199.0,182.36,182.97,182.23,182.77,10199.0
2018-01-23 13:30:00,182.68,182.7,182.37,182.62,3701.0,182.68,182.7,182.37,182.62,3701.0
2018-01-23 13:40:00,182.56,183.11,182.52,182.84,6311.0,182.56,183.11,182.52,182.84,6311.0
2018-01-23 13:50:00,182.79,182.94,182.59,182.75,16903.0,182.79,182.94,182.59,182.75,16903.0
2018-01-23 14:00:00,182.74,182.93,182.74,182.92,4014.0,182.74,182.93,182.74,182.92,4014.0
2018-01-23 14:10:00,182.83,183.13,182.68,182.91,8389.0,182.83,183.13,182.68,182.91,8389.0
2018-01-23 14:20:00,182.82,182.9,182.62,182.65,3820.0,182.82,182.9,182.62,182.65,3820.0
2018-01-23 14:30:00,182.57,182.57,182.4,182.52,1800.0,182.57,182.57,182.4,182.52,1800.0
2018-01-23 14:40:00,182.59,182.89,182.56,182.67,6767.0,182.59,182.89,182.56,182.67,6767.0
2018-01-23 14:50:00,182.78,183.06,182.74,182.82,6674.0,182.78,183.06,182.74,182.82,6674.0
2018-01-23 15:00:00,182.79,182.8,182.49,182.59,3766.0,182.79,182.8,182.49,182.59,3766.0
2018-01-23 15:10:00,182.71,182.75,182.22,182.31,6490.0,182.71,182.75,182.22,182.31,6490.0
2018-01-23 15:20:00,182.24,182.31,182.14,182.23,6676.0,182.24,182.31,182.14,182.23,6676.0
2018-01-23 15:30:00,182.24,182.31,182.04,182.04,11327.0,182.24,182.31,182.04,182.04,11327.0
2018-01-23 15:40:00,182.11,182.14,181.84,182.14,10551.0,182.11,182.14,181.84,182.14,10551.0
2018-01-23 15:50:00,182.08,182.35,182.08,182.16,28617.0,182.08,182.35,182.08,182.16,28617.0
2018-01-24 09:30:00,183.23,183.23,182.08,183.1,6024.0,183.23,183.23,182.08,183.1,6024.0
2018-01-24 09:40:00,182.51,182.51,181.91,182.3,4154.0,182.51,182.51,181.91,182.3,4154.0
2018-01-24 09:50:00,182.41,182.65,182.3,182.65,2877.0,182.41,182.65,182.3,182.65,2877.0
2018-01-24 10:00:00,182.67,182.94,182.6,182.86,3579.0,182.67,182.94,182.6,182.86,3579.0
2018-01-24 10:10:00,182.9,183.13,182.64,182.75,4192.0,182.9,183.13,182.64,182.75,4192.0
2018-01-24 10:20:00,182.61,183.25,182.61,183.25,3895.0,182.61,183.25,182.61,183.25,3895.0
2018-01-24 10:30:00,183.19,183.27,182.85,183.04,4310.0,183.19,183.27,182.85,183.04,4310.0
2018-01-24 10:40:00,182.89,182.91,182.72,182.77,4290.0,182.89,182.91,182.72,182.77,4290.0
2018-01-24 10:50:00,182.79,182.79,182.17,182.24,11565.0,182.79,182.79,182.17,182.24,11565.0
2018-01-24 11:00:00,182.3,182.49,182.24,182.36,3300.0,182.3,182.49,182.24,182.36,3300.0
2018-01-24 11:10:00,182.6,182.68,181.77,182.4,8469.0,182.6,182.68,181.77,182.4,8469.0
2018-01-24 11:20:00,182.41,182.58,182.19,182.27,4298.0,182.41,182.58,182.19,182.27,4298.0
2018-01-24 11:30:00,182.24,182.33,181.78,181.92,2577.0,182.24,182.33,181.78,181.92,2577.0
2018-01-24 11:40:00,182.04,182.49,181.9,182.03,4600.0,182.04,182.49,181.9,182.03,4600.0
2018-01-24 11:50:00,182.13,182.51,182.12,182.36,6276.0,182.13,182.51,182.12,182.36,6276.0
2018-01-24 12:00:00,182.37,182.42,182.08,182.41,4589.0,182.37,182.42,182.08,182.41,4589.0
2018-01-24 12:10:00,182.31,182.4,182.21,182.28,3654.0,182.31,182.4,182.21,182.28,3654.0
2018-01-24 12:20:00,182.43,182.58,182.06,182.15,8618.0,182.43,182.58,182.06,182.15,8618.0
2018-01-24 12:30:00,182.19,182.52,182.06,182.41,32408.0,182.19,182.52,182.06,182.41,32408.0
2018-01-24 12:40:00,182.52,183.08,182.38,183.08,28411.0,182.52,183.08,182.38,183.08,28411.0
2018-01-24 12:50:00,183.2,183.94,183.15,183.94,15665.0,183.2,183.94,183.15,183.94,15665.0
2018-01-24 13:00:00,183.94,183.94,183.43,183.79,36811.0,183.94,183.94,183.43,183.79,36811.0
2018-01-24 13:10:00,183.69,183.97,183.65,183.86,10635.0,183.69,183.97,183.65,183.86,10635.0
2018-01-24 13:20:00,183.85,184.83,183.75,184.8,11952.0,183.85,184.83,183.75,184.8,11952.0
2018-01-24 13:30:00,184.66,185.76,184.52,184.64,27374.0,184.66,185.76,184.52,184.64,27374.0
2018-01-24 13:40:00,184.53,184.72,184.32,184.38,3583.0,184.53,184.72,184.32,184.38,3583.0
2018-01-24 13:50:00,184.46,184.67,184.25,184.36,6325.0,184.46,184.67,184.25,184.36,6325.0
2018-01-24 14:00:00,184.45,184.79,184.44,184.5,6286.0,184.45,184.79,184.44,184.5,6286.0
2018-01-24 14:10:00,184.46,185.09,184.46,184.98,4810.0,184.46,185.09,184.46,184.98,4810.0
2018-01-24 14:20:00,185.11,185.28,184.55,184.8,6820.0,185.11,185.28,184.55,184.8,6820.0
2018-01-24 14:30:00,184.88,184.88,184.17,184.68,4238.0,184.88,184.88,184.17,184.68,4238.0
2018-01-24 14:40:00,184.47,185.09,184.47,184.58,8378.0,184.47,185.09,184.47,184.58,8378.0
2018-01-24 14:50:00,184.47,184.66,184.28,184.64,5860.0,184.47,184.66,184.28,184.64,5860.0
2018-01-24 15:00:00,184.52,184.53,184.14,184.31,8034.0,184.52,184.53,184.14,184.31,8034.0
2018-01-24 15:10:00,184.16,184.37,183.9,184.14,5248.0,184.16,184.37,183.9,184.14,5248.0
2018-01-24 15:20:00,184.12,184.51,184.0,184.51,7090.0,184.12,184.51,184.0,184.51,7090.0
2018-01-24 15:30:00,184.52,184.54,184.1,184.49,8665.0,184.52,184.54,184.1,184.49,8665.0
2018-01-24 15:40:00,184.44,185.03,184.41,184.47,16427.0,184.44,185.03,184.41,184.47,16427.0
2018-01-24 15:50:00,184.3,184.45,184.03,184.13,29541.0,184.3,184.45,184.03,184.13,29541.0
2018-01-25 09:30:00,184.7,185.73,184.7,185.54,8227.0,184.7,185.73,184.7,185.54,8227.0
2018-01-25 09:40:00,185.4,186.19,185.37,185.87,13504.0,185.4,186.19,185.37,185.87,13504.0
2018-01-25 09:50:00,185.69,185.69,184.1,184.27,2484.0,185.69,185.69,184.1,184.27,2484.0
2018-01-25 10:00:00,184.34,184.8,184.12,184.43,3400.0,184.34,184.8,184.12,184.43,3400.0
2018-01-25 10:10:00,183.9,184.46,183.9,184.46,2773.0,183.9,184.46,183.9,184.46,2773.0
2018-01-25 10:20:00,184.62,184.97,184.62,184.63,2837.0,184.62,184.97,184.62,184.63,2837.0
2018-01-25 10:30:00,184.89,185.54,184.89,185.36,4296.0,184.89,185.54,184.89,185.36,4296.0
2018-01-25 10:40:00,185.33,185.41,184.79,184.79,2900.0,185.33,185.41,184.79,184.79,2900.0
2018-01-25 10:50:00,184.74,185.21,184.41,184.41,2817.0,184.74,185.21,184.41,184.41,2817.0
2018-01-25 11:00:00,184.68,185.29,184.68,184.76,2800.0,184.68,185.29,184.68,184.76,2800.0
2018-01-25 11:10:00,184.71,185.24,184.71,185.24,3800.0,184.71,185.24,184.71,185.24,3800.0
2018-01-25 11:20:00,185.3,185.87,185.3,185.87,3700.0,185.3,185.87,185.3,185.87,3700.0
2018-01-25 11:30:00,185.88,186.07,185.72,185.99,8050.0,185.88,186.07,185.72,185.99,8050.0
2018-01-25 11:40:00,185.94,186.01,185.64,185.64,6543.0,185.94,186.01,185.64,185.64,6543.0
2018-01-25 11:50:00,185.48,185.75,185.4,185.41,8571.0,185.48,185.75,185.4,185.41,8571.0
2018-01-25 12:00:00,185.41,185.61,185.37,185.42,3550.0,185.41,185.61,185.37,185.42,3550.0
2018-01-25 12:10:00,185.36,185.57,185.36,185.51,4500.0,185.36,185.57,185.36,185.51,4500.0
2018-01-25 12:20:00,185.58,185.58,185.4,185.45,4713.0,185.58,185.58,185.4,185.45,4713.0
2018-01-25 12:30:00,185.27,185.4,185.27,185.35,1500.0,185.27,185.4,185.27,185.35,1500.0
2018-01-25 12:40:00,185.17,185.45,185.17,185.3,2600.0,185.17,185.45,185.17,185.3,2600.0
2018-01-25 12:50:00,185.28,185.35,185.09,185.21,14067.0,185.28,185.35,185.09,185.21,14067.0
2018-01-25 13:00:00,185.21,185.56,185.13,185.56,12532.0,185.21,185.56,185.13,185.56,12532.0
2018-01-25 13:10:00,185.51,185.87,185.51,185.7,9796.0,185.51,185.87,185.51,185.7,9796.0
2018-01-25 13:20:00,185.73,186.0,185.71,185.95,14697.0,185.73,186.0,185.71,185.95,14697.0
2018-01-25 13:30:00,185.94,186.58,185.87,186.53,4486.0,185.94,186.58,185.87,186.53,4486.0
2018-01-25 13:40:00,186.6,186.71,186.5,186.71,3000.0,186.6,186.71,186.5,186.71,3000.0
2018-01-25 13:50:00,186.68,187.11,186.64,187.02,13306.0,186.68,187.11,186.64,187.02,13306.0
2018-01-25 14:00:00,186.97,186.98,186.39,186.39,12100.0,186.97,186.98,186.39,186.39,12100.0
2018-01-25 14:10:00,186.7,186.7,185.87,185.98,5759.0,186.7,186.7,185.87,185.98,5759.0
2018-01-25 14:20:00,185.92,186.18,185.9,186.05,4080.0,185.92,186.18,185.9,186.05,4080.0
2018-01-25 14:30:00,186.12,186.15,185.69,185.69,3582.0,186.12,186.15,185.69,185.69,3582.0
2018-01-25 14:40:00,185.79,185.8,185.34,185.44,11632.0,185.79,185.8,185.34,185.44,11632.0
2018-01-25 14:50:00,185.36,185.62,185.23,185.61,8536.0,185.36,185.62,185.23,185.61,8536.0
2018-01-25 15:00:00,185.61,185.77,185.6,185.67,5300.0,185.61,185.77,185.6,185.67,5300.0
2018-01-25 15:10:00,185.66,185.77,185.43,185.64,8357.0,185.66,185.77,185.43,185.64,8357.0
2018-01-25 15:20:00,185.75,185.83,185.64,185.73,6752.0,185.75,185.83,185.64,185.73,6752.0
2018-01-25 15:30:00,185.68,185.77,185.52,185.57,7612.0,185.68,185.77,185.52,185.57,7612.0
2018-01-25 15:40:00,185.6,185.76,185.6,185.65,14869.0,185.6,185.76,185.6,185.65,14869.0
2018-01-25 15:50:00,185.5,185.85,185.45,185.74,35928.0,185.5,185.85,185.45,185.74,35928.0
2018-01-26 09:30:00,186.4,186.58,185.82,186.58,4670.0,186.4,186.58,185.82,186.58,4670.0
2018-01-26 09:40:00,186.06,186.09,184.95,185.35,3826.0,186.06,186.09,184.95,185.35,3826.0
2018-01-26 09:50:00,185.43,185.68,185.33,185.46,5424.0,185.43,185.68,185.33,185.46,5424.0
2018-01-26 10:00:00,185.51,185.59,185.26,185.51,2405.0,185.51,185.59,185.26,185.51,2405.0
2018-01-26 10:10:00,185.53,185.56,185.02,185.19,6293.0,185.53,185.56,185.02,185.19,6293.0
2018-01-26 10:20:00,185.19,185.31,185.01,185.04,1800.0,185.19,185.31,185.01,185.04,1800.0
2018-01-26 10:30:00,185.16,185.62,184.72,185.62,8682.0,185.16,185.62,184.72,185.62,8682.0
2018-01-26 10:40:00,185.55,185.64,184.86,184.86,10164.0,185.55,185.64,184.86,184.86,10164.0
2018-01-26 10:50:00,184.89,185.1,184.54,184.56,6004.0,184.89,185.1,184.54,184.56,6004.0
2018-01-26 11:00:00,184.66,184.75,184.33,184.38,3510.0,184.66,184.75,184.33,184.38,3510.0
2018-01-26 11:10:00,184.48,184.64,184.47,184.63,5208.0,184.48,184.64,184.47,184.63,5208.0
2018-01-26 11:20:00,184.51,184.65,184.4,184.4,4996.0,184.51,184.65,184.4,184.4,4996.0
2018-01-26 11:30:00,184.39,184.65,184.36,184.52,14329.0,184.39,184.65,184.36,184.52,14329.0
2018-01-26 11:40:00,184.51,185.3,184.46,185.3,21102.0,184.51,185.3,184.46,185.3,21102.0
2018-01-26 11:50:00,185.23,185.49,185.01,185.49,3700.0,185.23,185.49,185.01,185.49,3700.0
2018-01-26 12:00:00,185.5,185.66,185.34,185.66,2201.0,185.5,185.66,185.34,185.66,2201.0
2018-01-26 12:10:00,185.65,185.68,185.34,185.53,3825.0,185.65,185.68,185.34,185.53,3825.0
2018-01-26 12:20:00,185.63,185.79,185.52,185.75,2100.0,185.63,185.79,185.52,185.75,2100.0
2018-01-26 12:30:00,185.81,185.96,185.72,185.85,2400.0,185.81,185.96,185.72,185.85,2400.0
2018-01-26 12:40:00,185.84,185.89,185.68,185.8,1165.0,185.84,185.89,185.68,185.8,1165.0
2018-01-26 12:50:00,185.8,185.92,185.6,185.69,2300.0,185.8,185.92,185.6,185.69,2300.0
2018-01-26 13:00:00,185.71,185.79,185.64,185.73,1300.0,185.71,185.79,185.64,185.73,1300.0
2018-01-26 13:10:00,185.81,185.86,185.72,185.72,1000.0,185.81,185.86,185.72,185.72,1000.0
2018-01-26 13:20:00,185.79,186.07,185.79,185.95,2320.0,185.79,186.07,185.79,185.95,2320.0
2018-01-26 13:30:00,185.88,186.18,185.84,186.17,2049.0,185.88,186.18,185.84,186.17,2049.0
2018-01-26 13:40:00,186.09,186.37,186.09,186.37,3799.0,186.09,186.37,186.09,186.37,3799.0
2018-01-26 13:50:00,186.42,186.49,186.4,186.45,1447.0,186.42,186.49,186.4,186.45,1447.0
2018-01-26 14:00:00,186.39,186.45,186.33,186.35,1900.0,186.39,186.45,186.33,186.35,1900.0
2018-01-26 14:10:00,186.42,186.43,186.17,186.2,3451.0,186.42,186.43,186.17,186.2,3451.0
2018-01-26 14:20:00,186.16,186.36,186.05,186.05,5927.0,186.16,186.36,186.05,186.05,5927.0
2018-01-26 14:30:00,186.0,186.34,186.0,186.22,3452.0,186.0,186.34,186.0,186.22,3452.0
2018-01-26 14:40:00,186.14,186.33,186.14,186.22,5113.0,186.14,186.33,186.14,186.22,5113.0
2018-01-26 14:50:00,186.29,186.33,186.18,186.18,3100.0,186.29,186.33,186.18,186.18,3100.0
2018-01-26 15:00:00,186.25,186.81,186.24,186.81,3700.0,186.25,186.81,186.24,186.81,3700.0
2018-01-26 15:10:00,186.86,187.02,186.8,187.02,8100.0,186.86,187.02,186.8,187.02,8100.0
2018-01-26 15:20:00,187.02,187.02,186.82,186.89,4056.0,187.02,187.02,186.82,186.89,4056.0
2018-01-26 15:30:00,186.86,187.01,186.67,186.91,8135.0,186.86,187.01,186.67,186.91,8135.0
2018-01-26 15:40:00,187.0,187.02,186.78,186.88,7772.0,187.0,187.02,186.78,186.88,7772.0
2018-01-26 15:50:00,187.0,187.24,186.72,187.03,35759.0,187.0,187.24,186.72,187.03,35759.0
2018-01-29 09:30:00,186.7,187.36,186.57,186.6,11084.0,186.7,187.36,186.57,186.6,11084.0
2018-01-29 09:40:00,186.9,187.43,186.74,186.93,5019.0,186.9,187.43,186.74,186.93,5019.0
2018-01-29 09:50:00,186.64,187.01,186.38,186.65,5620.0,186.64,187.01,186.38,186.65,5620.0
2018-01-29 10:00:00,186.6,186.72,186.33,186.39,5715.0,186.6,186.72,186.33,186.39,5715.0
2018-01-29 10:10:00,186.54,186.55,186.16,186.52,1910.0,186.54,186.55,186.16,186.52,1910.0
2018-01-29 10:20:00,186.39,187.08,186.38,186.89,3339.0,186.39,187.08,186.38,186.89,3339.0
2018-01-29 10:30:00,186.96,186.97,186.3,186.41,3800.0,186.96,186.97,186.3,186.41,3800.0
2018-01-29 10:40:00,186.56,186.56,186.2,186.48,2839.0,186.56,186.56,186.2,186.48,2839.0
2018-01-29 10:50:00,186.43,186.61,186.31,186.54,2500.0,186.43,186.61,186.31,186.54,2500.0
2018-01-29 11:00:00,186.4,186.49,186.03,186.12,3054.0,186.4,186.49,186.03,186.12,3054.0
2018-01-29 11:10:00,186.04,186.17,185.88,186.08,4400.0,186.04,186.17,185.88,186.08,4400.0
2018-01-29 11:20:00,186.07,186.15,185.89,185.95,3780.0,186.07,186.15,185.89,185.95,3780.0
2018-01-29 11:30:00,186.02,186.02,185.68,185.81,2000.0,186.02,186.02,185.68,185.81,2000.0
2018-01-29 11:40:00,186.04,186.04,185.68,185.69,2752.0,186.04,186.04,185.68,185.69,2752.0
2018-01-29 11:50:00,185.85,185.87,185.63,185.71,2900.0,185.85,185.87,185.63,185.71,2900.0
2018-01-29 12:00:00,185.72,185.72,185.5,185.68,2400.0,185.72,185.72,185.5,185.68,2400.0
2018-01-29 12:10:00,186.07,186.33,185.86,186.23,6907.0,186.07,186.33,185.86,186.23,6907.0
2018-01-29 12:20:00,186.39,186.6,186.32,186.36,19364.0,186.39,186.6,186.32,186.36,19364.0
2018-01-29 12:30:00,186.39,186.66,186.34,186.66,4400.0,186.39,186.66,186.34,186.66,4400.0
2018-01-29 12:40:00,186.56,186.74,186.56,186.74,1959.0,186.56,186.74,186.56,186.74,1959.0
2018-01-29 12:50:00,186.68,186.96,186.68,186.78,12044.0,186.68,186.96,186.68,186.78,12044.0
2018-01-29 13:00:00,186.86,187.21,186.81,187.07,13174.0,186.86,187.21,186.81,187.07,13174.0
2018-01-29 13:10:00,187.12,187.12,186.98,187.08,1800.0,187.12,187.12,186.98,187.08,1800.0
2018-01-29 13:20:00,187.06,187.06,186.79,186.91,7760.0,187.06,187.06,186.79,186.91,7760.0
2018-01-29 13:30:00,186.91,187.1,186.84,187.02,11480.0,186.91,187.1,186.84,187.02,11480.0
2018-01-29 13:40:00,187.05,187.1,186.93,186.98,1322.0,187.05,187.1,186.93,186.98,1322.0
2018-01-29 13:50:00,187.01,187.02,186.89,186.92,1700.0,187.01,187.02,186.89,186.92,1700.0
2018-01-29 14:00:00,186.95,187.32,186.89,187.1,6725.0,186.95,187.32,186.89,187.1,6725.0
2018-01-29 14:10:00,187.12,187.27,187.08,187.09,2225.0,187.12,187.27,187.08,187.09,2225.0
2018-01-29 14:20:00,187.11,187.22,187.04,187.08,3700.0,187.11,187.22,187.04,187.08,3700.0
2018-01-29 14:30:00,187.06,187.07,186.86,186.9,14587.0,187.06,187.07,186.86,186.9,14587.0
2018-01-29 14:40:00,186.83,186.83,186.57,186.65,5286.0,186.83,186.83,186.57,186.65,5286.0
2018-01-29 14:50:00,186.72,187.04,186.72,187.03,1900.0,186.72,187.04,186.72,187.03,1900.0
2018-01-29 15:00:00,187.01,187.1,186.84,186.86,5112.0,187.01,187.1,186.84,186.86,5112.0
2018-01-29 15:10:00,186.96,187.01,186.84,187.0,34034.0,186.96,187.01,186.84,187.0,34034.0
2018-01-29 15:20:00,186.99,187.0,186.67,186.76,2600.0,186.99,187.0,186.67,186.76,2600.0
2018-01-29 15:30:00,186.67,186.75,186.64,186.68,4024.0,186.67,186.75,186.64,186.68,4024.0
2018-01-29 15:40:00,186.67,186.82,186.46,186.66,33705.0,186.67,186.82,186.46,186.66,33705.0
2018-01-29 15:50:00,186.73,187.21,186.68,186.78,38048.0,186.73,187.21,186.68,186.78,38048.0
2018-01-30 09:30:00,186.26,187.27,185.89,186.46,9444.0,186.26,187.27,185.89,186.46,9444.0
2018-01-30 09:40:00,185.97,186.85,185.97,186.69,5110.0,185.97,186.85,185.97,186.69,5110.0
2018-01-30 09:50:00,186.74,186.75,186.21,186.54,7149.0,186.74,186.75,186.21,186.54,7149.0
2018-01-30 10:00:00,186.53,186.54,185.37,185.71,7225.0,186.53,186.54,185.37,185.71,7225.0
2018-01-30 10:10:00,185.79,186.23,185.61,185.62,5376.0,185.79,186.23,185.61,185.62,5376.0
2018-01-30 10:20:00,185.52,186.27,185.47,185.93,5782.0,185.52,186.27,185.47,185.93,5782.0
2018-01-30 10:30:00,186.08,186.5,185.98,186.42,5163.0,186.08,186.5,185.98,186.42,5163.0
2018-01-30 10:40:00,186.41,186.41,185.93,185.93,2068.0,186.41,186.41,185.93,185.93,2068.0
2018-01-30 10:50:00,186.09,186.63,185.93,186.63,7012.0,186.09,186.63,185.93,186.63,7012.0
2018-01-30 11:00:00,186.7,186.74,186.23,186.45,7377.0,186.7,186.74,186.23,186.45,7377.0
2018-01-30 11:10:00,186.54,186.7,186.23,186.7,7627.0,186.54,186.7,186.23,186.7,7627.0
2018-01-30 11:20:00,186.74,186.95,186.41,186.43,5119.0,186.74,186.95,186.41,186.43,5119.0
2018-01-30 11:30:00,186.53,186.89,186.45,186.83,8312.0,186.53,186.89,186.45,186.83,8312.0
2018-01-30 11:40:00,186.63,187.0,186.49,186.83,4445.0,186.63,187.0,186.49,186.83,4445.0
2018-01-30 11:50:00,186.75,187.13,186.65,186.69,5700.0,186.75,187.13,186.65,186.69,5700.0
2018-01-30 12:00:00,186.7,186.82,186.52,186.81,6849.0,186.7,186.82,186.52,186.81,6849.0
2018-01-30 12:10:00,186.88,186.93,186.59,186.74,5664.0,186.88,186.93,186.59,186.74,5664.0
2018-01-30 12:20:00,186.85,186.97,186.73,186.88,4000.0,186.85,186.97,186.73,186.88,4000.0
2018-01-30 12:30:00,186.86,187.08,186.81,187.02,4924.0,186.86,187.08,186.81,187.02,4924.0
2018-01-30 12:40:00,187.03,187.22,187.03,187.05,4479.0,187.03,187.22,187.03,187.05,4479.0
2018-01-30 12:50:00,187.07,187.29,187.0,187.05,6140.0,187.07,187.29,187.0,187.05,6140.0
2018-01-30 13:00:00,186.98,186.98,186.64,186.78,3200.0,186.98,186.98,186.64,186.78,3200.0
2018-01-30 13:10:00,186.78,186.92,186.57,186.8,10711.0,186.78,186.92,186.57,186.8,10711.0
2018-01-30 13:20:00,186.67,186.76,186.39,186.4,3100.0,186.67,186.76,186.39,186.4,3100.0
2018-01-30 13:30:00,186.45,186.55,186.41,186.51,3103.0,186.45,186.55,186.41,186.51,3103.0
2018-01-30 13:40:00,186.52,186.83,186.52,186.83,2676.0,186.52,186.83,186.52,186.83,2676.0
2018-01-30 13:50:00,186.81,187.14,186.81,186.96,3337.0,186.81,187.14,186.81,186.96,3337.0
2018-01-30 14:00:00,186.93,187.18,186.84,187.03,11911.0,186.93,187.18,186.84,187.03,11911.0
2018-01-30 14:10:00,187.02,187.5,187.02,187.23,6903.0,187.02,187.5,187.02,187.23,6903.0
2018-01-30 14:20:00,187.22,187.66,187.15,187.61,10900.0,187.22,187.66,187.15,187.61,10900.0
2018-01-30 14:30:00,187.49,187.54,187.12,187.17,24662.0,187.49,187.54,187.12,187.17,24662.0
2018-01-30 14:40:00,187.17,187.23,186.89,187.19,33565.0,187.17,187.23,186.89,187.19,33565.0
2018-01-30 14:50:00,187.05,187.17,186.97,187.11,6642.0,187.05,187.17,186.97,187.11,6642.0
2018-01-30 15:00:00,187.0,187.34,186.97,187.03,6222.0,187.0,187.34,186.97,187.03,6222.0
2018-01-30 15:10:00,187.1,187.21,186.79,186.83,10888.0,187.1,187.21,186.79,186.83,10888.0
2018-01-30 15:20:00,186.81,186.82,186.58,186.75,10063.0,186.81,186.82,186.58,186.75,10063.0
2018-01-30 15:30:00,186.79,186.86,186.62,186.72,23093.0,186.79,186.86,186.62,186.72,23093.0
2018-01-30 15:40:00,186.75,186.75,186.53,186.58,15130.0,186.75,186.75,186.53,186.58,15130.0
2018-01-30 15:50:00,186.57,186.82,186.53,186.61,33115.0,186.57,186.82,186.53,186.61,33115.0
2018-01-31 09:30:00,186.66,188.55,185.09,187.67,12289.0,186.66,188.55,185.09,187.67,12289.0
2018-01-31 09:40:00,187.43,187.48,186.21,186.26,3900.0,187.43,187.48,186.21,186.26,3900.0
2018-01-31 09:50:00,186.34,186.92,186.2,186.82,9040.0,186.34,186.92,186.2,186.82,9040.0
2018-01-31 10:00:00,186.8,187.5,186.8,187.5,4844.0,186.8,187.5,186.8,187.5,4844.0
2018-01-31 10:10:00,187.39,187.84,187.28,187.84,3178.0,187.39,187.84,187.28,187.84,3178.0
2018-01-31 10:20:00,187.79,188.24,187.53,187.63,10729.0,187.79,188.24,187.53,187.63,10729.0
2018-01-31 10:30:00,187.61,188.34,187.43,187.55,8331.0,187.61,188.34,187.43,187.55,8331.0
2018-01-31 10:40:00,187.32,187.5,186.57,186.72,3818.0,187.32,187.5,186.57,186.72,3818.0
2018-01-31 10:50:00,186.83,187.06,186.52,186.78,5395.0,186.83,187.06,186.52,186.78,5395.0
2018-01-31 11:00:00,186.68,187.12,186.56,187.01,28452.0,186.68,187.12,186.56,187.01,28452.0
2018-01-31 11:10:00,186.89,187.01,186.53,186.83,7902.0,186.89,187.01,186.53,186.83,7902.0
2018-01-31 11:20:00,186.75,187.12,186.47,187.08,5150.0,186.75,187.12,186.47,187.08,5150.0
2018-01-31 11:30:00,187.05,187.05,186.8,187.02,1000.0,187.05,187.05,186.8,187.02,1000.0
2018-01-31 11:40:00,187.02,187.03,186.62,186.72,4600.0,187.02,187.03,186.62,186.72,4600.0
2018-01-31 11:50:00,186.58,186.87,186.44,186.61,18597.0,186.58,186.87,186.44,186.61,18597.0
2018-01-31 12:00:00,186.38,186.72,186.31,186.69,5000.0,186.38,186.72,186.31,186.69,5000.0
2018-01-31 12:10:00,186.67,186.69,186.34,186.49,5265.0,186.67,186.69,186.34,186.49,5265.0
2018-01-31 12:20:00,186.42,186.89,186.42,186.6,5727.0,186.42,186.89,186.42,186.6,5727.0
2018-01-31 12:30:00,186.67,187.02,186.62,186.93,8053.0,186.67,187.02,186.62,186.93,8053.0
2018-01-31 12:40:00,187.13,187.15,186.7,186.71,2750.0,187.13,187.15,186.7,186.71,2750.0
2018-01-31 12:50:00,186.73,186.93,186.73,186.8,3696.0,186.73,186.93,186.73,186.8,3696.0
2018-01-31 13:00:00,186.83,186.99,186.64,186.64,12400.0,186.83,186.99,186.64,186.64,12400.0
2018-01-31 13:10:00,186.83,187.54,186.71,187.43,9487.0,186.83,187.54,186.71,187.43,9487.0
2018-01-31 13:20:00,187.35,187.91,187.25,187.8,9747.0,187.35,187.91,187.25,187.8,9747.0
2018-01-31 13:30:00,187.7,187.7,187.08,187.37,3033.0,187.7,187.7,187.08,187.37,3033.0
2018-01-31 13:40:00,187.06,187.25,186.97,186.98,3100.0,187.06,187.25,186.97,186.98,3100.0
2018-01-31 13:50:00,187.11,187.24,186.69,186.73,9882.0,187.11,187.24,186.69,186.73,9882.0
2018-01-31 14:00:00,186.62,187.31,186.57,186.66,7537.0,186.62,187.31,186.57,186.66,7537.0
2018-01-31 14:10:00,186.65,186.85,186.63,186.77,14028.0,186.65,186.85,186.63,186.77,14028.0
2018-01-31 14:20:00,186.83,186.96,186.57,186.78,14800.0,186.83,186.96,186.57,186.78,14800.0
2018-01-31 14:30:00,186.99,186.99,186.26,186.32,5247.0,186.99,186.99,186.26,186.32,5247.0
2018-01-31 14:40:00,186.43,186.53,185.86,185.86,12449.0,186.43,186.53,185.86,185.86,12449.0
2018-01-31 14:50:00,185.89,186.32,185.64,186.14,11496.0,185.89,186.32,185.64,186.14,11496.0
2018-01-31 15:00:00,185.99,186.31,185.96,186.3,12473.0,185.99,186.31,185.96,186.3,12473.0
2018-01-31 15:10:00,186.31,186.67,186.26,186.59,21976.0,186.31,186.67,186.26,186.59,21976.0
2018-01-31 15:20:00,186.58,186.68,186.46,186.64,9651.0,186.58,186.68,186.46,186.64,9651.0
2018-01-31 15:30:00,186.67,187.0,186.53,186.96,13608.0,186.67,187.0,186.53,186.96,13608.0
2018-01-31 15:40:00,186.96,187.55,186.9,187.31,27837.0,186.96,187.55,186.9,187.31,27837.0
2018-01-31 15:50:00,187.07,187.71,186.63,186.99,84486.0,187.07,187.71,186.63,186.99,84486.0
2018-02-01 09:30:00,189.53,191.92,187.56,190.77,72019.0,189.53,191.92,187.56,190.77,72019.0
2018-02-01 09:40:00,190.83,191.23,185.7,186.4,38857.0,190.83,191.23,185.7,186.4,38857.0
2018-02-01 09:50:00,186.56,188.68,186.56,187.73,6761.0,186.56,188.68,186.56,187.73,6761.0
2018-02-01 10:00:00,188.02,189.97,188.02,188.76,14819.0,188.02,189.97,188.02,188.76,14819.0
2018-02-01 10:10:00,188.09,189.61,188.08,189.61,5595.0,188.09,189.61,188.08,189.61,5595.0
2018-02-01 10:20:00,189.65,190.29,189.42,189.72,10951.0,189.65,190.29,189.42,189.72,10951.0
2018-02-01 10:30:00,189.45,190.87,189.4,190.44,7562.0,189.45,190.87,189.4,190.44,7562.0
2018-02-01 10:40:00,190.74,192.84,190.74,190.9,22147.0,190.74,192.84,190.74,190.9,22147.0
2018-02-01 10:50:00,191.07,191.99,190.41,190.96,10405.0,191.07,191.99,190.41,190.96,10405.0
2018-02-01 11:00:00,190.75,191.09,190.1,190.1,4778.0,190.75,191.09,190.1,190.1,4778.0
2018-02-01 11:10:00,190.08,191.34,190.08,191.28,10602.0,190.08,191.34,190.08,191.28,10602.0
2018-02-01 11:20:00,191.3,193.16,191.3,193.16,4922.0,191.3,193.16,191.3,193.16,4922.0
2018-02-01 11:30:00,192.56,194.57,192.16,194.29,34897.0,192.56,194.57,192.16,194.29,34897.0
2018-02-01 11:40:00,194.65,194.94,194.31,194.94,10301.0,194.65,194.94,194.31,194.94,10301.0
2018-02-01 11:50:00,194.86,196.68,194.64,194.97,26848.0,194.86,196.68,194.64,194.97,26848.0
2018-02-01 12:00:00,195.77,196.38,195.07,196.38,8565.0,195.77,196.38,195.07,196.38,8565.0
2018-02-01 12:10:00,196.14,198.09,196.14,197.89,13794.0,196.14,198.09,196.14,197.89,13794.0
2018-02-01 12:20:00,198.02,198.15,197.36,197.56,15123.0,198.02,198.15,197.36,197.56,15123.0
2018-02-01 12:30:00,197.5,198.26,197.49,197.86,12290.0,197.5,198.26,197.49,197.86,12290.0
2018-02-01 12:40:00,197.74,198.23,197.07,197.52,15117.0,197.74,198.23,197.07,197.52,15117.0
2018-02-01 12:50:00,197.44,198.73,197.37,197.82,14538.0,197.44,198.73,197.37,197.82,14538.0
2018-02-01 13:00:00,197.56,197.63,196.0,196.5,10487.0,197.56,197.63,196.0,196.5,10487.0
2018-02-01 13:10:00,196.53,196.89,195.32,196.29,15325.0,196.53,196.89,195.32,196.29,15325.0
2018-02-01 13:20:00,196.25,196.25,195.05,195.05,9211.0,196.25,196.25,195.05,195.05,9211.0
2018-02-01 13:30:00,195.13,195.13,193.92,194.22,8016.0,195.13,195.13,193.92,194.22,8016.0
2018-02-01 13:40:00,194.02,194.04,193.0,193.95,21035.0,194.02,194.04,193.0,193.95,21035.0
2018-02-01 13:50:00,193.97,193.98,193.32,193.75,8387.0,193.97,193.98,193.32,193.75,8387.0
2018-02-01 14:00:00,193.76,193.83,193.17,193.47,11380.0,193.76,193.83,193.17,193.47,11380.0
2018-02-01 14:10:00,193.47,193.89,193.26,193.72,14519.0,193.47,193.89,193.26,193.72,14519.0
2018-02-01 14:20:00,193.48,193.48,192.52,193.25,16662.0,193.48,193.48,192.52,193.25,16662.0
2018-02-01 14:30:00,193.24,193.26,192.35,192.57,10841.0,193.24,193.26,192.35,192.57,10841.0
2018-02-01 14:40:00,192.46,193.09,192.29,192.45,13065.0,192.46,193.09,192.29,192.45,13065.0
2018-02-01 14:50:00,192.43,193.46,192.33,193.46,16716.0,192.43,193.46,192.33,193.46,16716.0
2018-02-01 15:00:00,193.34,193.56,193.0,193.17,11433.0,193.34,193.56,193.0,193.17,11433.0
2018-02-01 15:10:00,193.1,193.53,192.98,193.53,12746.0,193.1,193.53,192.98,193.53,12746.0
2018-02-01 15:20:00,193.35,193.73,193.29,193.61,13374.0,193.35,193.73,193.29,193.61,13374.0
2018-02-01 15:30:00,193.6,193.8,193.01,193.8,16445.0,193.6,193.8,193.01,193.8,16445.0
2018-02-01 15:40:00,193.67,193.68,193.2,193.47,24320.0,193.67,193.68,193.2,193.47,24320.0
2018-02-01 15:50:00,193.36,194.28,193.35,194.03,47816.0,193.36,194.28,193.35,194.03,47816.0
2018-02-02 09:30:00,193.53,193.95,192.5,193.82,16415.0,193.53,193.95,192.5,193.82,16415.0
2018-02-02 09:40:00,193.83,195.66,193.72,195.04,20533.0,193.83,195.66,193.72,195.04,20533.0
2018-02-02 09:50:00,195.06,195.16,192.52,193.51,18605.0,195.06,195.16,192.52,193.51,18605.0
2018-02-02 10:00:00,193.84,193.84,191.72,192.61,12639.0,193.84,193.84,191.72,192.61,12639.0
2018-02-02 10:10:00,192.68,193.21,192.34,192.98,9821.0,192.68,193.21,192.34,192.98,9821.0
2018-02-02 10:20:00,192.78,192.78,192.02,192.27,7113.0,192.78,192.78,192.02,192.27,7113.0
2018-02-02 10:30:00,192.13,192.59,191.57,192.23,16848.0,192.13,192.59,191.57,192.23,16848.0
2018-02-02 10:40:00,192.26,192.28,191.42,192.09,15024.0,192.26,192.28,191.42,192.09,15024.0
2018-02-02 10:50:00,191.93,192.49,191.93,192.38,6834.0,191.93,192.49,191.93,192.38,6834.0
2018-02-02 11:00:00,192.28,192.84,192.28,192.8,11212.0,192.28,192.84,192.28,192.8,11212.0
2018-02-02 11:10:00,192.99,193.52,192.82,192.97,5331.0,192.99,193.52,192.82,192.97,5331.0
2018-02-02 11:20:00,192.89,192.89,191.96,192.31,4198.0,192.89,192.89,191.96,192.31,4198.0
2018-02-02 11:30:00,192.42,192.42,191.24,191.24,4279.0,192.42,192.42,191.24,191.24,4279.0
2018-02-02 11:40:00,191.43,191.58,191.05,191.3,7426.0,191.43,191.58,191.05,191.3,7426.0
2018-02-02 11:50:00,191.3,191.49,190.55,190.55,5855.0,191.3,191.49,190.55,190.55,5855.0
2018-02-02 12:00:00,190.73,191.37,190.57,191.22,7400.0,190.73,191.37,190.57,191.22,7400.0
2018-02-02 12:10:00,191.28,191.42,190.8,191.37,7829.0,191.28,191.42,190.8,191.37,7829.0
2018-02-02 12:20:00,191.42,192.01,191.23,192.01,10900.0,191.42,192.01,191.23,192.01,10900.0
2018-02-02 12:30:00,192.06,192.5,191.99,192.39,3774.0,192.06,192.5,191.99,192.39,3774.0
2018-02-02 12:40:00,192.28,192.35,191.47,191.9,9700.0,192.28,192.35,191.47,191.9,9700.0
2018-02-02 12:50:00,191.89,191.89,191.52,191.73,5608.0,191.89,191.89,191.52,191.73,5608.0
2018-02-02 13:00:00,191.77,191.92,191.47,191.59,15200.0,191.77,191.92,191.47,191.59,15200.0
2018-02-02 13:10:00,191.48,191.59,191.0,191.02,4016.0,191.48,191.59,191.0,191.02,4016.0
2018-02-02 13:20:00,191.07,191.07,190.29,190.55,13475.0,191.07,191.07,190.29,190.55,13475.0
2018-02-02 13:30:00,190.47,190.76,189.82,189.9,22804.0,190.47,190.76,189.82,189.9,22804.0
2018-02-02 13:40:00,189.78,190.06,189.73,189.85,6365.0,189.78,190.06,189.73,189.85,6365.0
2018-02-02 13:50:00,189.85,189.92,189.71,189.81,8147.0,189.85,189.92,189.71,189.81,8147.0
2018-02-02 14:00:00,189.84,189.84,189.32,189.32,8508.0,189.84,189.84,189.32,189.32,8508.0
2018-02-02 14:10:00,189.32,189.32,188.37,188.55,25728.0,189.32,189.32,188.37,188.55,25728.0
2018-02-02 14:20:00,188.76,188.94,187.87,188.09,16325.0,188.76,188.94,187.87,188.09,16325.0
2018-02-02 14:30:00,187.96,188.92,187.96,188.78,8515.0,187.96,188.92,187.96,188.78,8515.0
2018-02-02 14:40:00,188.78,188.85,188.27,188.31,8864.0,188.78,188.85,188.27,188.31,8864.0
2018-02-02 14:50:00,188.24,188.46,187.64,187.8,12082.0,188.24,188.46,187.64,187.8,12082.0
2018-02-02 15:00:00,187.84,188.03,187.25,187.28,7640.0,187.84,188.03,187.25,187.28,7640.0
2018-02-02 15:10:00,187.27,187.34,186.72,186.74,24829.0,187.27,187.34,186.72,186.74,24829.0
2018-02-02 15:20:00,186.76,187.86,186.73,187.63,24588.0,186.76,187.86,186.73,187.63,24588.0
2018-02-02 15:30:00,187.7,187.73,186.99,187.61,16999.0,187.7,187.73,186.99,187.61,16999.0
2018-02-02 15:40:00,187.53,187.53,186.96,187.0,31098.0,187.53,187.53,186.96,187.0,31098.0
2018-02-02 15:50:00,187.0,187.04,186.23,186.35,69973.0,187.0,187.04,186.23,186.35,69973.0
2018-02-05 09:30:00,182.5,184.37,180.0,180.55,109677.0,182.5,184.37,180.0,180.55,109677.0
2018-02-05 09:40:00,180.83,182.05,180.62,181.77,23797.0,180.83,182.05,180.62,181.77,23797.0
2018-02-05 09:50:00,181.8,182.42,181.61,182.0,46418.0,181.8,182.42,181.61,182.0,46418.0
2018-02-05 10:00:00,182.04,183.21,181.65,182.17,32126.0,182.04,183.21,181.65,182.17,32126.0
2018-02-05 10:10:00,182.33,182.8,182.09,182.59,15869.0,182.33,182.8,182.09,182.59,15869.0
2018-02-05 10:20:00,182.84,183.92,182.69,182.97,19247.0,182.84,183.92,182.69,182.97,19247.0
2018-02-05 10:30:00,182.93,182.95,182.47,182.78,9800.0,182.93,182.95,182.47,182.78,9800.0
2018-02-05 10:40:00,182.79,183.27,182.6,182.84,15855.0,182.79,183.27,182.6,182.84,15855.0
2018-02-05 10:50:00,182.66,182.76,182.15,182.51,15855.0,182.66,182.76,182.15,182.51,15855.0
2018-02-05 11:00:00,182.56,182.97,182.53,182.74,11582.0,182.56,182.97,182.53,182.74,11582.0
2018-02-05 11:10:00,182.74,183.2,182.73,183.0,19065.0,182.74,183.2,182.73,183.0,19065.0
2018-02-05 11:20:00,183.06,183.68,183.0,183.59,10645.0,183.06,183.68,183.0,183.59,10645.0
2018-02-05 11:30:00,183.46,183.68,182.93,182.97,16310.0,183.46,183.68,182.93,182.97,16310.0
2018-02-05 11:40:00,183.07,183.36,182.6,182.83,23813.0,183.07,183.36,182.6,182.83,23813.0
2018-02-05 11:50:00,182.91,183.34,182.71,183.16,19028.0,182.91,183.34,182.71,183.16,19028.0
2018-02-05 12:00:00,183.29,183.87,183.29,183.58,10806.0,183.29,183.87,183.29,183.58,10806.0
2018-02-05 12:10:00,183.37,183.77,183.21,183.36,4100.0,183.37,183.77,183.21,183.36,4100.0
2018-02-05 12:20:00,183.36,183.36,182.26,182.38,27358.0,183.36,183.36,182.26,182.38,27358.0
2018-02-05 12:30:00,182.42,182.7,182.23,182.23,9940.0,182.42,182.7,182.23,182.23,9940.0
2018-02-05 12:40:00,182.45,182.65,181.94,181.94,10777.0,182.45,182.65,181.94,181.94,10777.0
2018-02-05 12:50:00,182.05,182.06,181.5,181.5,7448.0,182.05,182.06,181.5,181.5,7448.0
2018-02-05 13:00:00,181.46,181.48,180.57,180.57,16203.0,181.46,181.48,180.57,180.57,16203.0
2018-02-05 13:10:00,180.53,180.66,180.05,180.36,15170.0,180.53,180.66,180.05,180.36,15170.0
2018-02-05 13:20:00,180.29,181.29,180.29,181.29,12890.0,180.29,181.29,180.29,181.29,12890.0
2018-02-05 13:30:00,181.19,181.59,181.11,181.21,8406.0,181.19,181.59,181.11,181.21,8406.0
2018-02-05 13:40:00,181.23,181.94,181.22,181.77,9444.0,181.23,181.94,181.22,181.77,9444.0
2018-02-05 13:50:00,181.78,183.03,181.69,183.03,26012.0,181.78,183.03,181.69,183.03,26012.0
2018-02-05 14:00:00,183.25,183.25,182.32,182.43,12228.0,183.25,183.25,182.32,182.43,12228.0
2018-02-05 14:10:00,182.47,183.03,182.47,182.8,10799.0,182.47,183.03,182.47,182.8,10799.0
2018-02-05 14:20:00,182.83,183.18,182.63,182.92,9749.0,182.83,183.18,182.63,182.92,9749.0
2018-02-05 14:30:00,182.9,182.9,182.03,182.17,6400.0,182.9,182.9,182.03,182.17,6400.0
2018-02-05 14:40:00,182.29,182.36,181.38,181.45,14407.0,182.29,182.36,181.38,181.45,14407.0
2018-02-05 14:50:00,181.4,181.41,180.65,180.98,13437.0,181.4,181.41,180.65,180.98,13437.0
2018-02-05 15:00:00,180.89,181.29,179.89,180.09,27802.0,180.89,181.29,179.89,180.09,27802.0
2018-02-05 15:10:00,179.73,182.19,179.56,181.71,26001.0,179.73,182.19,179.56,181.71,26001.0
2018-02-05 15:20:00,181.7,182.34,181.59,182.34,13293.0,181.7,182.34,181.59,182.34,13293.0
2018-02-05 15:30:00,182.18,182.43,181.3,181.6,51618.0,182.18,182.43,181.3,181.6,51618.0
2018-02-05 15:40:00,181.53,182.16,181.5,181.5,49353.0,181.53,182.16,181.5,181.5,49353.0
2018-02-05 15:50:00,181.5,181.72,180.26,180.4,132611.0,181.5,181.72,180.26,180.4,132611.0
2018-02-06 09:30:00,177.3,178.04,175.06,177.97,37400.0,177.3,178.04,175.06,177.97,37400.0
2018-02-06 09:40:00,178.49,179.47,176.85,178.81,50378.0,178.49,179.47,176.85,178.81,50378.0
2018-02-06 09:50:00,178.82,179.82,178.34,178.57,46990.0,178.82,179.82,178.34,178.57,46990.0
2018-02-06 10:00:00,178.54,180.44,178.22,178.77,13263.0,178.54,180.44,178.22,178.77,13263.0
2018-02-06 10:10:00,178.72,179.13,175.65,176.98,39379.0,178.72,179.13,175.65,176.98,39379.0
2018-02-06 10:20:00,176.91,177.67,175.86,176.3,36260.0,176.91,177.67,175.86,176.3,36260.0
2018-02-06 10:30:00,176.02,176.21,174.2,174.2,21052.0,176.02,176.21,174.2,174.2,21052.0
2018-02-06 10:40:00,174.51,176.21,174.32,175.13,28980.0,174.51,176.21,174.32,175.13,28980.0
2018-02-06 10:50:00,175.12,175.79,174.61,175.05,38046.0,175.12,175.79,174.61,175.05,38046.0
2018-02-06 11:00:00,174.95,175.35,174.38,175.35,31769.0,174.95,175.35,174.38,175.35,31769.0
2018-02-06 11:10:00,175.53,175.7,174.36,175.04,22258.0,175.53,175.7,174.36,175.04,22258.0
2018-02-06 11:20:00,174.85,175.28,174.08,174.7,22839.0,174.85,175.28,174.08,174.7,22839.0
2018-02-06 11:30:00,174.67,174.92,173.4,174.55,16454.0,174.67,174.92,173.4,174.55,16454.0
2018-02-06 11:40:00,174.5,175.0,174.24,174.92,23379.0,174.5,175.0,174.24,174.92,23379.0
2018-02-06 11:50:00,175.0,175.38,174.58,174.8,87072.0,175.0,175.38,174.58,174.8,87072.0
2018-02-06 12:00:00,174.93,176.62,174.8,176.61,16162.0,174.93,176.62,174.8,176.61,16162.0
2018-02-06 12:10:00,176.21,177.28,175.62,176.41,18842.0,176.21,177.28,175.62,176.41,18842.0
2018-02-06 12:20:00,176.63,177.64,176.61,177.64,6800.0,176.63,177.64,176.61,177.64,6800.0
2018-02-06 12:30:00,177.89,178.78,177.48,178.78,7400.0,177.89,178.78,177.48,178.78,7400.0
2018-02-06 12:40:00,178.4,178.61,177.33,177.75,13666.0,178.4,178.61,177.33,177.75,13666.0
2018-02-06 12:50:00,177.66,177.93,176.99,177.9,9314.0,177.66,177.93,176.99,177.9,9314.0
2018-02-06 13:00:00,177.53,177.62,176.41,177.11,8216.0,177.53,177.62,176.41,177.11,8216.0
2018-02-06 13:10:00,176.93,177.75,176.5,177.69,10122.0,176.93,177.75,176.5,177.69,10122.0
2018-02-06 13:20:00,177.74,178.0,177.04,177.25,8313.0,177.74,178.0,177.04,177.25,8313.0
2018-02-06 13:30:00,177.23,177.42,176.77,177.4,22147.0,177.23,177.42,176.77,177.4,22147.0
2018-02-06 13:40:00,177.47,177.47,176.8,177.15,5020.0,177.47,177.47,176.8,177.15,5020.0
2018-02-06 13:50:00,176.83,177.66,176.82,177.24,12800.0,176.83,177.66,176.82,177.24,12800.0
2018-02-06 14:00:00,177.0,177.09,176.15,176.15,12471.0,177.0,177.09,176.15,176.15,12471.0
2018-02-06 14:10:00,175.72,177.11,175.72,176.48,11642.0,175.72,177.11,175.72,176.48,11642.0
2018-02-06 14:20:00,176.11,176.68,175.37,176.1,17436.0,176.11,176.68,175.37,176.1,17436.0
2018-02-06 14:30:00,175.65,176.68,175.61,176.21,14804.0,175.65,176.68,175.61,176.21,14804.0
2018-02-06 14:40:00,176.09,176.94,175.79,176.65,13488.0,176.09,176.94,175.79,176.65,13488.0
2018-02-06 14:50:00,176.81,178.15,176.6,178.14,11440.0,176.81,178.15,176.6,178.14,11440.0
2018-02-06 15:00:00,178.04,179.24,177.91,179.24,13945.0,178.04,179.24,177.91,179.24,13945.0
2018-02-06 15:10:00,179.32,179.52,178.54,178.55,17011.0,179.32,179.52,178.54,178.55,17011.0
2018-02-06 15:20:00,178.45,179.1,178.31,179.0,18378.0,178.45,179.1,178.31,179.0,18378.0
2018-02-06 15:30:00,179.0,180.2,178.49,180.2,34109.0,179.0,180.2,178.49,180.2,34109.0
2018-02-06 15:40:00,180.08,180.39,178.85,178.86,36998.0,180.08,180.39,178.85,178.86,36998.0
2018-02-06 15:50:00,178.58,180.23,178.27,180.17,200406.0,178.58,180.23,178.27,180.17,200406.0
2018-02-07 09:30:00,179.58,179.58,177.6,177.85,43861.0,179.58,179.58,177.6,177.85,43861.0
2018-02-07 09:40:00,177.93,178.15,175.71,175.91,38110.0,177.93,178.15,175.71,175.91,38110.0
2018-02-07 09:50:00,175.94,178.13,175.94,177.75,16003.0,175.94,178.13,175.94,177.75,16003.0
2018-02-07 10:00:00,177.7,178.19,177.02,177.93,12528.0,177.7,178.19,177.02,177.93,12528.0
2018-02-07 10:10:00,177.9,178.5,177.71,178.46,15923.0,177.9,178.5,177.71,178.46,15923.0
2018-02-07 10:20:00,178.46,178.6,177.84,177.85,10599.0,178.46,178.6,177.84,177.85,10599.0
2018-02-07 10:30:00,177.82,178.43,177.0,177.22,11236.0,177.82,178.43,177.0,177.22,11236.0
2018-02-07 10:40:00,177.18,177.96,176.89,177.88,17897.0,177.18,177.96,176.89,177.88,17897.0
2018-02-07 10:50:00,177.89,179.14,177.89,179.1,10789.0,177.89,179.14,177.89,179.1,10789.0
2018-02-07 11:00:00,179.13,179.57,178.78,179.57,8600.0,179.13,179.57,178.78,179.57,8600.0
2018-02-07 11:10:00,179.3,179.56,179.1,179.2,8518.0,179.3,179.56,179.1,179.2,8518.0
2018-02-07 11:20:00,179.22,179.58,179.1,179.2,7200.0,179.22,179.58,179.1,179.2,7200.0
2018-02-07 11:30:00,179.0,179.27,178.68,179.27,4800.0,179.0,179.27,178.68,179.27,4800.0
2018-02-07 11:40:00,179.27,179.8,179.19,179.4,4604.0,179.27,179.8,179.19,179.4,4604.0
2018-02-07 11:50:00,179.4,180.43,179.27,180.17,6873.0,179.4,180.43,179.27,180.17,6873.0
2018-02-07 12:00:00,180.17,180.19,179.7,179.83,5891.0,180.17,180.19,179.7,179.83,5891.0
2018-02-07 12:10:00,179.99,180.23,179.3,179.3,4228.0,179.99,180.23,179.3,179.3,4228.0
2018-02-07 12:20:00,179.31,180.16,179.16,180.13,5465.0,179.31,180.16,179.16,180.13,5465.0
2018-02-07 12:30:00,180.28,180.38,179.17,179.36,3848.0,180.28,180.38,179.17,179.36,3848.0
2018-02-07 12:40:00,179.17,180.08,179.17,179.58,12250.0,179.17,180.08,179.17,179.58,12250.0
2018-02-07 12:50:00,179.58,179.82,179.24,179.26,5710.0,179.58,179.82,179.24,179.26,5710.0
2018-02-07 13:00:00,179.38,179.53,178.42,179.12,11300.0,179.38,179.53,178.42,179.12,11300.0
2018-02-07 13:10:00,179.13,179.22,178.24,178.73,5500.0,179.13,179.22,178.24,178.73,5500.0
2018-02-07 13:20:00,178.88,178.88,177.87,178.51,6040.0,178.88,178.88,177.87,178.51,6040.0
2018-02-07 13:30:00,178.26,179.04,177.99,178.62,7647.0,178.26,179.04,177.99,178.62,7647.0
2018-02-07 13:40:00,178.71,178.99,177.85,178.07,5305.0,178.71,178.99,177.85,178.07,5305.0
2018-02-07 13:50:00,177.84,178.32,177.53,178.32,4960.0,177.84,178.32,177.53,178.32,4960.0
2018-02-07 14:00:00,178.12,178.24,177.4,177.66,9007.0,178.12,178.24,177.4,177.66,9007.0
2018-02-07 14:10:00,177.71,178.46,177.68,178.25,5300.0,177.71,178.46,177.68,178.25,5300.0
2018-02-07 14:20:00,178.41,178.58,178.12,178.47,5427.0,178.41,178.58,178.12,178.47,5427.0
2018-02-07 14:30:00,178.27,178.39,177.92,177.92,6160.0,178.27,178.39,177.92,177.92,6160.0
2018-02-07 14:40:00,177.88,178.15,177.39,177.45,8202.0,177.88,178.15,177.39,177.45,8202.0
2018-02-07 14:50:00,177.35,177.48,176.91,177.48,8313.0,177.35,177.48,176.91,177.48,8313.0
2018-02-07 15:00:00,177.68,178.31,177.68,178.12,6404.0,177.68,178.31,177.68,178.12,6404.0
2018-02-07 15:10:00,178.12,178.66,178.12,178.51,4861.0,178.12,178.66,178.12,178.51,4861.0
2018-02-07 15:20:00,178.46,178.7,178.18,178.49,11787.0,178.46,178.7,178.18,178.49,11787.0
2018-02-07 15:30:00,178.57,178.94,178.32,178.72,12969.0,178.57,178.94,178.32,178.72,12969.0
2018-02-07 15:40:00,178.7,179.06,178.02,178.18,22813.0,178.7,179.06,178.02,178.18,22813.0
2018-02-07 15:50:00,178.07,178.16,176.6,176.86,70311.0,178.07,178.16,176.6,176.86,70311.0
2018-02-08 09:30:00,175.7,175.7,174.33,175.35,18261.0,175.7,175.7,174.33,175.35,18261.0
2018-02-08 09:40:00,175.1,175.79,174.33,175.64,19867.0,175.1,175.79,174.33,175.64,19867.0
2018-02-08 09:50:00,175.74,176.17,175.2,175.25,22374.0,175.74,176.17,175.2,175.25,22374.0
2018-02-08 10:00:00,175.25,175.59,174.59,175.47,16530.0,175.25,175.59,174.59,175.47,16530.0
2018-02-08 10:10:00,175.47,176.39,175.19,176.39,20887.0,175.47,176.39,175.19,176.39,20887.0
2018-02-08 10:20:00,175.82,176.12,175.29,175.94,7400.0,175.82,176.12,175.29,175.94,7400.0
2018-02-08 10:30:00,175.97,176.52,175.64,176.17,8844.0,175.97,176.52,175.64,176.17,8844.0
2018-02-08 10:40:00,176.3,176.45,175.59,175.87,6160.0,176.3,176.45,175.59,175.87,6160.0
2018-02-08 10:50:00,175.63,175.81,174.83,175.24,21494.0,175.63,175.81,174.83,175.24,21494.0
2018-02-08 11:00:00,175.24,176.34,175.24,175.95,6329.0,175.24,176.34,175.24,175.95,6329.0
2018-02-08 11:10:00,175.95,176.07,175.04,175.22,50258.0,175.95,176.07,175.04,175.22,50258.0
2018-02-08 11:20:00,175.36,175.37,174.66,175.06,12188.0,175.36,175.37,174.66,175.06,12188.0
2018-02-08 11:30:00,175.11,175.81,174.67,175.65,16941.0,175.11,175.81,174.67,175.65,16941.0
2018-02-08 11:40:00,175.59,175.59,175.07,175.12,11082.0,175.59,175.59,175.07,175.12,11082.0
2018-02-08 11:50:00,175.42,175.81,175.42,175.77,4700.0,175.42,175.81,175.42,175.77,4700.0
2018-02-08 12:00:00,175.68,175.82,175.06,175.06,6943.0,175.68,175.82,175.06,175.06,6943.0
2018-02-08 12:10:00,175.2,175.3,174.85,175.05,10230.0,175.2,175.3,174.85,175.05,10230.0
2018-02-08 12:20:00,174.92,174.92,174.28,174.4,9034.0,174.92,174.92,174.28,174.4,9034.0
2018-02-08 12:30:00,174.41,174.7,174.03,174.19,12724.0,174.41,174.7,174.03,174.19,12724.0
2018-02-08 12:40:00,174.32,174.81,173.99,173.99,9166.0,174.32,174.81,173.99,173.99,9166.0
2018-02-08 12:50:00,174.03,174.1,172.9,173.54,19220.0,174.03,174.1,172.9,173.54,19220.0
2018-02-08 13:00:00,173.47,174.47,173.47,174.47,13134.0,173.47,174.47,173.47,174.47,13134.0
2018-02-08 13:10:00,174.69,174.95,174.11,174.35,8565.0,174.69,174.95,174.11,174.35,8565.0
2018-02-08 13:20:00,174.39,174.89,173.78,174.07,12080.0,174.39,174.89,173.78,174.07,12080.0
2018-02-08 13:30:00,173.97,174.75,173.59,174.75,7915.0,173.97,174.75,173.59,174.75,7915.0
2018-02-08 13:40:00,174.84,175.18,174.66,174.86,9111.0,174.84,175.18,174.66,174.86,9111.0
2018-02-08 13:50:00,174.9,175.16,174.4,174.8,11357.0,174.9,175.16,174.4,174.8,11357.0
2018-02-08 14:00:00,174.5,174.5,173.93,174.33,6293.0,174.5,174.5,173.93,174.33,6293.0
2018-02-08 14:10:00,174.35,174.69,174.16,174.45,7715.0,174.35,174.69,174.16,174.45,7715.0
2018-02-08 14:20:00,174.46,174.63,173.75,173.75,11670.0,174.46,174.63,173.75,173.75,11670.0
2018-02-08 14:30:00,173.97,173.97,173.12,173.58,8958.0,173.97,173.97,173.12,173.58,8958.0
2018-02-08 14:40:00,173.65,173.65,173.0,173.3,6030.0,173.65,173.65,173.0,173.3,6030.0
2018-02-08 14:50:00,173.22,173.41,172.26,172.56,8020.0,173.22,173.41,172.26,172.56,8020.0
2018-02-08 15:00:00,172.73,173.34,172.36,172.36,14223.0,172.73,173.34,172.36,172.36,14223.0
2018-02-08 15:10:00,172.29,172.39,171.56,171.62,10211.0,172.29,172.39,171.56,171.62,10211.0
2018-02-08 15:20:00,171.69,172.94,171.33,172.25,13274.0,171.69,172.94,171.33,172.25,13274.0
2018-02-08 15:30:00,172.31,172.31,171.02,171.11,22071.0,172.31,172.31,171.02,171.11,22071.0
2018-02-08 15:40:00,171.0,171.7,170.72,170.84,26210.0,171.0,171.7,170.72,170.84,26210.0
2018-02-08 15:50:00,170.84,170.84,169.2,169.28,69544.0,170.84,170.84,169.2,169.28,69544.0
2018-02-09 09:30:00,170.41,171.0,169.94,170.0,11784.0,170.41,171.0,169.94,170.0,11784.0
2018-02-09 09:40:00,169.89,171.04,169.3,170.46,10594.0,169.89,171.04,169.3,170.46,10594.0
2018-02-09 09:50:00,170.5,170.98,169.86,170.08,10626.0,170.5,170.98,169.86,170.08,10626.0
2018-02-09 10:00:00,170.48,171.19,170.0,170.48,6700.0,170.48,171.19,170.0,170.48,6700.0
2018-02-09 10:10:00,170.54,170.65,169.81,170.24,11393.0,170.54,170.65,169.81,170.24,11393.0
2018-02-09 10:20:00,170.33,170.91,170.03,170.03,3600.0,170.33,170.91,170.03,170.03,3600.0
2018-02-09 10:30:00,170.35,170.7,169.83,170.3,6210.0,170.35,170.7,169.83,170.3,6210.0
2018-02-09 10:40:00,170.06,170.07,168.25,168.51,11407.0,170.06,170.07,168.25,168.51,11407.0
2018-02-09 10:50:00,168.47,170.01,168.47,169.19,6595.0,168.47,170.01,168.47,169.19,6595.0
2018-02-09 11:00:00,169.4,170.49,169.12,169.52,6139.0,169.4,170.49,169.12,169.52,6139.0
2018-02-09 11:10:00,169.22,169.76,168.94,169.27,8007.0,169.22,169.76,168.94,169.27,8007.0
2018-02-09 11:20:00,169.33,169.67,168.59,168.92,6545.0,169.33,169.67,168.59,168.92,6545.0
2018-02-09 11:30:00,169.09,169.49,168.91,169.25,6817.0,169.09,169.49,168.91,169.25,6817.0
2018-02-09 11:40:00,169.3,169.43,169.08,169.23,5262.0,169.3,169.43,169.08,169.23,5262.0
2018-02-09 11:50:00,168.94,169.44,168.74,169.03,5915.0,168.94,169.44,168.74,169.03,5915.0
2018-02-09 12:00:00,168.8,169.2,168.23,168.24,13552.0,168.8,169.2,168.23,168.24,13552.0
2018-02-09 12:10:00,168.14,169.03,167.51,168.41,37057.0,168.14,169.03,167.51,168.41,37057.0
2018-02-09 12:20:00,168.43,169.03,167.79,167.79,18475.0,168.43,169.03,167.79,167.79,18475.0
2018-02-09 12:30:00,167.97,168.11,167.02,167.09,5705.0,167.97,168.11,167.02,167.09,5705.0
2018-02-09 12:40:00,167.35,167.5,166.7,166.92,8002.0,167.35,167.5,166.7,166.92,8002.0
2018-02-09 12:50:00,166.87,168.3,166.73,168.3,6440.0,166.87,168.3,166.73,168.3,6440.0
2018-02-09 13:00:00,168.67,168.67,167.86,167.86,4600.0,168.67,168.67,167.86,167.86,4600.0
2018-02-09 13:10:00,167.77,168.32,167.15,168.21,6400.0,167.77,168.32,167.15,168.21,6400.0
2018-02-09 13:20:00,168.31,168.31,167.08,167.7,8825.0,168.31,168.31,167.08,167.7,8825.0
2018-02-09 13:30:00,167.63,167.63,166.75,166.79,5930.0,167.63,167.63,166.75,166.79,5930.0
2018-02-09 13:40:00,166.71,168.28,166.71,168.27,5994.0,166.71,168.28,166.71,168.27,5994.0
2018-02-09 13:50:00,168.03,169.4,168.02,169.23,20260.0,168.03,169.4,168.02,169.23,20260.0
2018-02-09 14:00:00,168.97,170.31,168.87,169.78,10115.0,168.97,170.31,168.87,169.78,10115.0
2018-02-09 14:10:00,170.11,171.68,170.08,171.56,19828.0,170.11,171.68,170.08,171.56,19828.0
2018-02-09 14:20:00,171.77,172.74,171.55,171.59,13696.0,171.77,172.74,171.55,171.59,13696.0
2018-02-09 14:30:00,171.2,171.38,170.13,170.79,8258.0,171.2,171.38,170.13,170.79,8258.0
2018-02-09 14:40:00,170.87,171.41,170.32,171.29,10293.0,170.87,171.41,170.32,171.29,10293.0
2018-02-09 14:50:00,171.29,172.08,170.82,170.82,11152.0,171.29,172.08,170.82,170.82,11152.0
2018-02-09 15:00:00,170.77,170.77,169.4,169.4,10320.0,170.77,170.77,169.4,169.4,10320.0
2018-02-09 15:10:00,169.44,171.56,169.31,171.56,21833.0,169.44,171.56,169.31,171.56,21833.0
2018-02-09 15:20:00,171.63,172.04,171.06,171.37,18041.0,171.63,172.04,171.06,171.37,18041.0
2018-02-09 15:30:00,171.5,172.3,171.47,171.91,17767.0,171.5,172.3,171.47,171.91,17767.0
2018-02-09 15:40:00,171.89,173.87,171.88,173.7,33056.0,171.89,173.87,171.88,173.7,33056.0
2018-02-09 15:50:00,173.91,174.43,172.67,172.95,70883.0,173.91,174.43,172.67,172.95,70883.0
2018-02-12 09:30:00,174.42,175.41,173.67,174.96,21820.0,174.42,175.41,173.67,174.96,21820.0
2018-02-12 09:40:00,174.75,175.43,174.44,174.49,5298.0,174.75,175.43,174.44,174.49,5298.0
2018-02-12 09:50:00,174.41,174.68,173.71,173.71,6631.0,174.41,174.68,173.71,173.71,6631.0
2018-02-12 10:00:00,173.85,174.48,173.41,173.44,13749.0,173.85,174.48,173.41,173.44,13749.0
2018-02-12 10:10:00,173.57,173.66,172.76,173.13,8466.0,173.57,173.66,172.76,173.13,8466.0
2018-02-12 10:20:00,172.95,173.39,172.51,172.82,7160.0,172.95,173.39,172.51,172.82,7160.0
2018-02-12 10:30:00,173.11,174.18,172.6,174.04,6222.0,173.11,174.18,172.6,174.04,6222.0
2018-02-12 10:40:00,173.87,173.87,172.84,173.42,12334.0,173.87,173.87,172.84,173.42,12334.0
2018-02-12 10:50:00,173.5,174.07,172.9,174.07,5821.0,173.5,174.07,172.9,174.07,5821.0
2018-02-12 11:00:00,173.92,174.58,173.56,174.37,4987.0,173.92,174.58,173.56,174.37,4987.0
2018-02-12 11:10:00,174.53,175.0,174.3,175.0,9151.0,174.53,175.0,174.3,175.0,9151.0
2018-02-12 11:20:00,174.99,175.11,174.7,175.11,12191.0,174.99,175.11,174.7,175.11,12191.0
2018-02-12 11:30:00,175.02,175.06,174.56,174.78,2965.0,175.02,175.06,174.56,174.78,2965.0
2018-02-12 11:40:00,174.85,175.05,174.61,174.89,3100.0,174.85,175.05,174.61,174.89,3100.0
2018-02-12 11:50:00,174.99,175.5,174.61,175.47,5540.0,174.99,175.5,174.61,175.47,5540.0
2018-02-12 12:00:00,175.6,175.78,175.18,175.52,4364.0,175.6,175.78,175.18,175.52,4364.0
2018-02-12 12:10:00,175.66,175.99,175.29,175.91,1900.0,175.66,175.99,175.29,175.91,1900.0
2018-02-12 12:20:00,175.73,175.74,175.32,175.74,2850.0,175.73,175.74,175.32,175.74,2850.0
2018-02-12 12:30:00,175.52,175.75,175.33,175.55,2900.0,175.52,175.75,175.33,175.55,2900.0
2018-02-12 12:40:00,175.47,175.57,175.12,175.16,2800.0,175.47,175.57,175.12,175.16,2800.0
2018-02-12 12:50:00,175.24,175.71,175.17,175.31,2800.0,175.24,175.71,175.17,175.31,2800.0
2018-02-12 13:00:00,175.28,175.61,174.99,174.99,3909.0,175.28,175.61,174.99,174.99,3909.0
2018-02-12 13:10:00,175.01,175.42,175.01,175.06,2717.0,175.01,175.42,175.01,175.06,2717.0
2018-02-12 13:20:00,175.1,175.25,174.9,175.16,4100.0,175.1,175.25,174.9,175.16,4100.0
2018-02-12 13:30:00,175.3,175.3,174.89,174.89,1506.0,175.3,175.3,174.89,174.89,1506.0
2018-02-12 13:40:00,175.06,175.21,175.0,175.21,1400.0,175.06,175.21,175.0,175.21,1400.0
2018-02-12 13:50:00,175.29,175.84,175.22,175.6,4900.0,175.29,175.84,175.22,175.6,4900.0
2018-02-12 14:00:00,175.66,175.85,175.55,175.73,8175.0,175.66,175.85,175.55,175.73,8175.0
2018-02-12 14:10:00,175.75,175.94,175.69,175.81,5500.0,175.75,175.94,175.69,175.81,5500.0
2018-02-12 14:20:00,175.88,176.26,175.82,176.19,7700.0,175.88,176.26,175.82,176.19,7700.0
2018-02-12 14:30:00,176.28,176.71,176.19,176.63,5500.0,176.28,176.71,176.19,176.63,5500.0
2018-02-12 14:40:00,176.52,176.88,176.11,176.18,7980.0,176.52,176.88,176.11,176.18,7980.0
2018-02-12 14:50:00,176.01,176.22,175.75,176.09,5882.0,176.01,176.22,175.75,176.09,5882.0
2018-02-12 15:00:00,176.11,176.5,175.99,176.46,4915.0,176.11,176.5,175.99,176.46,4915.0
2018-02-12 15:10:00,176.35,176.89,176.2,176.78,8231.0,176.35,176.89,176.2,176.78,8231.0
2018-02-12 15:20:00,176.8,177.01,176.07,176.2,12798.0,176.8,177.01,176.07,176.2,12798.0
2018-02-12 15:30:00,176.23,176.43,175.29,175.5,10551.0,176.23,176.43,175.29,175.5,10551.0
2018-02-12 15:40:00,175.58,175.72,174.34,175.09,16117.0,175.58,175.72,174.34,175.09,16117.0
2018-02-12 15:50:00,174.95,175.5,174.89,175.08,35901.0,174.95,175.5,174.89,175.08,35901.0
2018-02-13 09:30:00,173.93,173.94,172.85,173.9,13509.0,173.93,173.94,172.85,173.9,13509.0
2018-02-13 09:40:00,174.01,174.2,173.11,173.11,10459.0,174.01,174.2,173.11,173.11,10459.0
2018-02-13 09:50:00,172.94,173.84,172.93,173.4,10192.0,172.94,173.84,172.93,173.4,10192.0
2018-02-13 10:00:00,173.69,173.78,172.43,172.43,11840.0,173.69,173.78,172.43,172.43,11840.0
2018-02-13 10:10:00,172.57,172.91,172.37,172.52,6350.0,172.57,172.91,172.37,172.52,6350.0
2018-02-13 10:20:00,172.52,173.12,172.52,172.9,7387.0,172.52,173.12,172.52,172.9,7387.0
2018-02-13 10:30:00,172.8,173.08,172.53,173.07,12698.0,172.8,173.08,172.53,173.07,12698.0
2018-02-13 10:40:00,173.17,173.73,173.11,173.53,7426.0,173.17,173.73,173.11,173.53,7426.0
2018-02-13 10:50:00,173.61,173.73,173.43,173.65,6100.0,173.61,173.73,173.43,173.65,6100.0
2018-02-13 11:00:00,173.38,173.46,172.67,172.91,4400.0,173.38,173.46,172.67,172.91,4400.0
2018-02-13 11:10:00,172.9,173.24,172.89,172.89,3500.0,172.9,173.24,172.89,172.89,3500.0
2018-02-13 11:20:00,173.07,173.46,173.06,173.06,11410.0,173.07,173.46,173.06,173.06,11410.0
2018-02-13 11:30:00,173.13,173.33,172.68,173.33,7887.0,173.13,173.33,172.68,173.33,7887.0
2018-02-13 11:40:00,173.25,173.5,173.16,173.49,3040.0,173.25,173.5,173.16,173.49,3040.0
2018-02-13 11:50:00,173.41,173.88,173.41,173.55,6275.0,173.41,173.88,173.41,173.55,6275.0
2018-02-13 12:00:00,173.55,173.78,173.3,173.39,3200.0,173.55,173.78,173.3,173.39,3200.0
2018-02-13 12:10:00,173.43,173.9,173.09,173.23,16425.0,173.43,173.9,173.09,173.23,16425.0
2018-02-13 12:20:00,173.1,173.21,172.66,173.15,10344.0,173.1,173.21,172.66,173.15,10344.0
2018-02-13 12:30:00,173.15,173.49,172.49,172.79,30139.0,173.15,173.49,172.49,172.79,30139.0
2018-02-13 12:40:00,172.84,173.88,172.84,173.68,6114.0,172.84,173.88,172.84,173.68,6114.0
2018-02-13 12:50:00,173.85,173.85,173.4,173.75,8420.0,173.85,173.85,173.4,173.75,8420.0
2018-02-13 13:00:00,173.51,174.01,173.43,174.01,5900.0,173.51,174.01,173.43,174.01,5900.0
2018-02-13 13:10:00,173.95,174.63,173.7,174.23,7330.0,173.95,174.63,173.7,174.23,7330.0
2018-02-13 13:20:00,174.59,174.93,174.4,174.6,7100.0,174.59,174.93,174.4,174.6,7100.0
2018-02-13 13:30:00,174.49,175.06,174.3,175.06,13762.0,174.49,175.06,174.3,175.06,13762.0
2018-02-13 13:40:00,175.03,175.07,174.63,174.91,4457.0,175.03,175.07,174.63,174.91,4457.0
2018-02-13 13:50:00,174.83,175.07,174.77,174.89,3376.0,174.83,175.07,174.77,174.89,3376.0
2018-02-13 14:00:00,175.07,175.66,175.03,175.66,10115.0,175.07,175.66,175.03,175.66,10115.0
2018-02-13 14:10:00,175.65,175.95,175.64,175.74,3100.0,175.65,175.95,175.64,175.74,3100.0
2018-02-13 14:20:00,175.62,175.7,175.34,175.34,5267.0,175.62,175.7,175.34,175.34,5267.0
2018-02-13 14:30:00,175.34,175.44,174.99,175.28,6337.0,175.34,175.44,174.99,175.28,6337.0
2018-02-13 14:40:00,175.16,175.79,175.08,175.69,8228.0,175.16,175.79,175.08,175.69,8228.0
2018-02-13 14:50:00,175.65,176.12,175.65,176.08,3727.0,175.65,176.12,175.65,176.08,3727.0
2018-02-13 15:00:00,176.13,176.13,175.79,175.8,6005.0,176.13,176.13,175.79,175.8,6005.0
2018-02-13 15:10:00,175.78,176.1,175.68,176.09,6877.0,175.78,176.1,175.68,176.09,6877.0
2018-02-13 15:20:00,176.09,176.17,176.01,176.14,6250.0,176.09,176.17,176.01,176.14,6250.0
2018-02-13 15:30:00,176.14,176.46,175.99,176.36,17236.0,176.14,176.46,175.99,176.36,17236.0
2018-02-13 15:40:00,176.43,176.43,175.7,175.76,16436.0,176.43,176.43,175.7,175.76,16436.0
2018-02-13 15:50:00,175.65,175.69,175.22,175.39,78556.0,175.65,175.69,175.22,175.39,78556.0
2018-02-14 09:30:00,174.35,176.57,173.62,176.57,33660.0,174.35,176.57,173.62,176.57,33660.0
2018-02-14 09:40:00,176.34,178.32,176.09,177.99,231893.0,176.34,178.32,176.09,177.99,231893.0
2018-02-14 09:50:00,178.17,179.33,177.63,177.97,38307.0,178.17,179.33,177.63,177.97,38307.0
2018-02-14 10:00:00,177.98,178.31,176.83,177.44,26878.0,177.98,178.31,176.83,177.44,26878.0
2018-02-14 10:10:00,177.66,178.37,176.94,178.15,19202.0,177.66,178.37,176.94,178.15,19202.0
2018-02-14 10:20:00,178.39,178.59,177.35,177.88,30301.0,178.39,178.59,177.35,177.88,30301.0
2018-02-14 10:30:00,178.06,178.13,176.62,177.71,11962.0,178.06,178.13,176.62,177.71,11962.0
2018-02-14 10:40:00,177.84,178.57,177.8,178.07,41174.0,177.84,178.57,177.8,178.07,41174.0
2018-02-14 10:50:00,177.85,178.69,177.81,178.49,63713.0,177.85,178.69,177.81,178.49,63713.0
2018-02-14 11:00:00,178.28,178.71,177.73,178.04,14419.0,178.28,178.71,177.73,178.04,14419.0
2018-02-14 11:10:00,177.86,178.77,177.86,178.69,8182.0,177.86,178.77,177.86,178.69,8182.0
2018-02-14 11:20:00,178.6,178.75,178.2,178.47,8080.0,178.6,178.75,178.2,178.47,8080.0
2018-02-14 11:30:00,178.72,178.76,178.17,178.75,8780.0,178.72,178.76,178.17,178.75,8780.0
2018-02-14 11:40:00,178.81,178.99,178.16,178.24,8972.0,178.81,178.99,178.16,178.24,8972.0
2018-02-14 11:50:00,178.05,178.22,177.81,177.85,4175.0,178.05,178.22,177.81,177.85,4175.0
2018-02-14 12:00:00,177.97,178.53,177.95,178.27,5689.0,177.97,178.53,177.95,178.27,5689.0
2018-02-14 12:10:00,178.28,178.81,178.17,178.17,6358.0,178.28,178.81,178.17,178.17,6358.0
2018-02-14 12:20:00,178.28,178.65,178.21,178.51,5240.0,178.28,178.65,178.21,178.51,5240.0
2018-02-14 12:30:00,178.47,178.93,178.32,178.93,5010.0,178.47,178.93,178.32,178.93,5010.0
2018-02-14 12:40:00,178.97,178.97,178.65,178.65,3873.0,178.97,178.97,178.65,178.65,3873.0
2018-02-14 12:50:00,178.62,178.97,178.62,178.92,2555.0,178.62,178.97,178.62,178.92,2555.0
2018-02-14 13:00:00,178.84,179.46,178.84,179.3,7629.0,178.84,179.46,178.84,179.3,7629.0
2018-02-14 13:10:00,179.27,179.44,179.07,179.17,3190.0,179.27,179.44,179.07,179.17,3190.0
2018-02-14 13:20:00,179.16,179.36,179.1,179.16,3200.0,179.16,179.36,179.1,179.16,3200.0
2018-02-14 13:30:00,179.24,179.5,179.22,179.5,3519.0,179.24,179.5,179.22,179.5,3519.0
2018-02-14 13:40:00,179.53,179.79,179.5,179.71,5070.0,179.53,179.79,179.5,179.71,5070.0
2018-02-14 13:50:00,179.64,179.76,179.54,179.56,12796.0,179.64,179.76,179.54,179.56,12796.0
2018-02-14 14:00:00,179.53,179.87,179.53,179.62,5673.0,179.53,179.87,179.53,179.62,5673.0
2018-02-14 14:10:00,179.65,179.74,179.33,179.37,9756.0,179.65,179.74,179.33,179.37,9756.0
2018-02-14 14:20:00,179.43,179.43,178.84,178.86,6689.0,179.43,179.43,178.84,178.86,6689.0
2018-02-14 14:30:00,178.97,178.98,178.67,178.67,14440.0,178.97,178.98,178.67,178.67,14440.0
2018-02-14 14:40:00,178.64,178.77,178.09,178.43,13385.0,178.64,178.77,178.09,178.43,13385.0
2018-02-14 14:50:00,178.51,178.76,178.44,178.64,6640.0,178.51,178.76,178.44,178.64,6640.0
2018-02-14 15:00:00,178.65,179.45,178.65,179.29,7873.0,178.65,179.45,178.65,179.29,7873.0
2018-02-14 15:10:00,179.21,179.48,179.05,179.48,11530.0,179.21,179.48,179.05,179.48,11530.0
2018-02-14 15:20:00,179.43,179.47,178.77,178.81,8772.0,179.43,179.47,178.77,178.81,8772.0
2018-02-14 15:30:00,178.8,178.96,178.19,178.33,23210.0,178.8,178.96,178.19,178.33,23210.0
2018-02-14 15:40:00,178.38,178.55,178.04,178.17,29818.0,178.38,178.55,178.04,178.17,29818.0
2018-02-14 15:50:00,178.17,178.55,178.16,178.3,54331.0,178.17,178.55,178.16,178.3,54331.0
2018-02-15 09:30:00,179.22,179.44,178.4,179.44,8636.0,179.22,179.44,178.4,179.44,8636.0
2018-02-15 09:40:00,179.46,179.84,179.1,179.65,10872.0,179.46,179.84,179.1,179.65,10872.0
2018-02-15 09:50:00,179.89,180.16,179.71,180.0,6763.0,179.89,180.16,179.71,180.0,6763.0
2018-02-15 10:00:00,179.96,180.48,179.96,180.07,9475.0,179.96,180.48,179.96,180.07,9475.0
2018-02-15 10:10:00,180.09,180.12,179.63,179.72,4400.0,180.09,180.12,179.63,179.72,4400.0
2018-02-15 10:20:00,179.82,180.15,179.55,179.75,9350.0,179.82,180.15,179.55,179.75,9350.0
2018-02-15 10:30:00,179.62,179.82,178.95,178.95,6001.0,179.62,179.82,178.95,178.95,6001.0
2018-02-15 10:40:00,179.02,179.52,178.79,179.19,8458.0,179.02,179.52,178.79,179.19,8458.0
2018-02-15 10:50:00,179.07,179.61,178.61,178.62,7148.0,179.07,179.61,178.61,178.62,7148.0
2018-02-15 11:00:00,178.26,179.21,178.04,179.19,14410.0,178.26,179.21,178.04,179.19,14410.0
2018-02-15 11:10:00,179.21,179.49,179.06,179.07,4598.0,179.21,179.49,179.06,179.07,4598.0
2018-02-15 11:20:00,179.0,179.14,178.62,179.09,5500.0,179.0,179.14,178.62,179.09,5500.0
2018-02-15 11:30:00,179.2,179.28,178.82,179.18,3600.0,179.2,179.28,178.82,179.18,3600.0
2018-02-15 11:40:00,179.22,179.66,179.22,179.58,7000.0,179.22,179.66,179.22,179.58,7000.0
2018-02-15 11:50:00,179.49,180.13,179.49,180.03,6000.0,179.49,180.13,179.49,180.03,6000.0
2018-02-15 12:00:00,180.14,180.28,179.83,180.25,6106.0,180.14,180.28,179.83,180.25,6106.0
2018-02-15 12:10:00,180.3,180.32,179.69,180.0,4300.0,180.3,180.32,179.69,180.0,4300.0
2018-02-15 12:20:00,179.97,180.24,179.72,179.88,2700.0,179.97,180.24,179.72,179.88,2700.0
2018-02-15 12:30:00,179.78,180.13,179.78,179.95,5578.0,179.78,180.13,179.78,179.95,5578.0
2018-02-15 12:40:00,179.86,180.09,179.84,179.98,2329.0,179.86,180.09,179.84,179.98,2329.0
2018-02-15 12:50:00,180.01,180.31,179.89,180.22,4800.0,180.01,180.31,179.89,180.22,4800.0
2018-02-15 13:00:00,180.32,180.87,180.32,180.87,2000.0,180.32,180.87,180.32,180.87,2000.0
2018-02-15 13:10:00,180.66,180.94,180.46,180.55,3500.0,180.66,180.94,180.46,180.55,3500.0
2018-02-15 13:20:00,180.41,180.59,180.4,180.59,2560.0,180.41,180.59,180.4,180.59,2560.0
2018-02-15 13:30:00,180.32,180.32,180.12,180.24,1356.0,180.32,180.32,180.12,180.24,1356.0
2018-02-15 13:40:00,180.36,180.89,180.24,180.81,8435.0,180.36,180.89,180.24,180.81,8435.0
2018-02-15 13:50:00,180.73,181.03,180.58,180.73,3402.0,180.73,181.03,180.58,180.73,3402.0
2018-02-15 14:00:00,180.77,181.01,180.77,181.01,3400.0,180.77,181.01,180.77,181.01,3400.0
2018-02-15 14:10:00,180.86,180.86,180.4,180.47,6600.0,180.86,180.86,180.4,180.47,6600.0
2018-02-15 14:20:00,180.48,180.48,180.06,180.2,4045.0,180.48,180.48,180.06,180.2,4045.0
2018-02-15 14:30:00,180.19,180.36,180.13,180.31,3700.0,180.19,180.36,180.13,180.31,3700.0
2018-02-15 14:40:00,180.31,180.39,180.15,180.32,4823.0,180.31,180.39,180.15,180.32,4823.0
2018-02-15 14:50:00,180.33,180.5,180.25,180.5,4300.0,180.33,180.5,180.25,180.5,4300.0
2018-02-15 15:00:00,180.65,180.88,180.34,180.34,7884.0,180.65,180.88,180.34,180.34,7884.0
2018-02-15 15:10:00,180.52,180.6,180.19,180.53,9015.0,180.52,180.6,180.19,180.53,9015.0
2018-02-15 15:20:00,180.56,180.91,180.56,180.87,7526.0,180.56,180.91,180.56,180.87,7526.0
2018-02-15 15:30:00,180.9,180.9,180.35,180.51,8318.0,180.9,180.9,180.35,180.51,8318.0
2018-02-15 15:40:00,180.6,181.15,180.6,181.14,12737.0,180.6,181.15,180.6,181.14,12737.0
2018-02-15 15:50:00,181.14,181.52,181.13,181.45,25066.0,181.14,181.52,181.13,181.45,25066.0
2018-02-16 09:30:00,181.13,182.81,180.84,182.06,41076.0,181.13,182.81,180.84,182.06,41076.0
2018-02-16 09:40:00,182.12,182.27,181.28,181.94,5116.0,182.12,182.27,181.28,181.94,5116.0
2018-02-16 09:50:00,181.68,181.68,181.14,181.14,4874.0,181.68,181.68,181.14,181.14,4874.0
2018-02-16 10:00:00,181.38,181.68,181.3,181.61,11598.0,181.38,181.68,181.3,181.61,11598.0
2018-02-16 10:10:00,181.59,181.62,181.09,181.4,5501.0,181.59,181.62,181.09,181.4,5501.0
2018-02-16 10:20:00,181.35,181.7,181.35,181.69,9505.0,181.35,181.7,181.35,181.69,9505.0
2018-02-16 10:30:00,181.57,182.4,181.57,182.23,4464.0,181.57,182.4,181.57,182.23,4464.0
2018-02-16 10:40:00,182.32,182.7,182.29,182.7,3030.0,182.32,182.7,182.29,182.7,3030.0
2018-02-16 10:50:00,182.48,182.7,182.39,182.62,9931.0,182.48,182.7,182.39,182.62,9931.0
2018-02-16 11:00:00,182.48,182.76,182.36,182.49,9114.0,182.48,182.76,182.36,182.49,9114.0
2018-02-16 11:10:00,182.5,182.63,182.3,182.38,7389.0,182.5,182.63,182.3,182.38,7389.0
2018-02-16 11:20:00,182.45,182.62,182.35,182.38,4200.0,182.45,182.62,182.35,182.38,4200.0
2018-02-16 11:30:00,182.37,182.72,182.33,182.65,2577.0,182.37,182.72,182.33,182.65,2577.0
2018-02-16 11:40:00,182.72,182.75,182.36,182.62,4012.0,182.72,182.75,182.36,182.62,4012.0
2018-02-16 11:50:00,182.58,182.73,182.43,182.43,5323.0,182.58,182.73,182.43,182.43,5323.0
2018-02-16 12:00:00,182.36,182.53,182.34,182.53,5700.0,182.36,182.53,182.34,182.53,5700.0
2018-02-16 12:10:00,182.46,182.91,182.37,182.91,6312.0,182.46,182.91,182.37,182.91,6312.0
2018-02-16 12:20:00,182.73,182.96,182.64,182.79,2800.0,182.73,182.96,182.64,182.79,2800.0
2018-02-16 12:30:00,182.96,183.54,182.95,183.45,4893.0,182.96,183.54,182.95,183.45,4893.0
2018-02-16 12:40:00,183.42,183.55,183.33,183.36,6779.0,183.42,183.55,183.33,183.36,6779.0
2018-02-16 12:50:00,183.45,183.51,183.0,183.08,12445.0,183.45,183.51,183.0,183.08,12445.0
2018-02-16 13:00:00,183.2,183.46,183.14,183.38,3100.0,183.2,183.46,183.14,183.38,3100.0
2018-02-16 13:10:00,183.25,183.32,182.84,183.05,2400.0,183.25,183.32,182.84,183.05,2400.0
2018-02-16 13:20:00,182.97,183.44,182.77,182.96,5451.0,182.97,183.44,182.77,182.96,5451.0
2018-02-16 13:30:00,182.87,183.31,182.56,182.93,4702.0,182.87,183.31,182.56,182.93,4702.0
2018-02-16 13:40:00,183.05,183.79,183.05,183.44,1664.0,183.05,183.79,183.05,183.44,1664.0
2018-02-16 13:50:00,183.32,183.53,183.07,183.17,3847.0,183.32,183.53,183.07,183.17,3847.0
2018-02-16 14:00:00,183.38,183.53,182.9,183.11,2347.0,183.38,183.53,182.9,183.11,2347.0
2018-02-16 14:10:00,183.02,183.02,182.18,182.29,5434.0,183.02,183.02,182.18,182.29,5434.0
2018-02-16 14:20:00,182.08,182.17,181.77,182.06,4300.0,182.08,182.17,181.77,182.06,4300.0
2018-02-16 14:30:00,182.11,182.63,181.93,182.37,3326.0,182.11,182.63,181.93,182.37,3326.0
2018-02-16 14:40:00,182.25,182.46,181.82,182.25,5229.0,182.25,182.46,181.82,182.25,5229.0
2018-02-16 14:50:00,182.14,182.21,181.73,182.16,10598.0,182.14,182.21,181.73,182.16,10598.0
2018-02-16 15:00:00,182.09,182.57,182.08,182.49,4211.0,182.09,182.57,182.08,182.49,4211.0
2018-02-16 15:10:00,182.66,182.71,182.37,182.37,3200.0,182.66,182.71,182.37,182.37,3200.0
2018-02-16 15:20:00,182.51,182.91,182.43,182.72,3851.0,182.51,182.91,182.43,182.72,3851.0
2018-02-16 15:30:00,182.58,182.58,182.23,182.43,12030.0,182.58,182.58,182.23,182.43,12030.0
2018-02-16 15:40:00,182.52,183.01,182.2,182.65,10940.0,182.52,183.01,182.2,182.65,10940.0
2018-02-16 15:50:00,182.75,183.11,182.48,182.48,37669.0,182.75,183.11,182.48,182.48,37669.0
2018-02-20 09:30:00,182.43,183.92,182.43,183.68,28390.0,182.43,183.92,182.43,183.68,28390.0
2018-02-20 09:40:00,183.46,184.4,183.23,184.27,11689.0,183.46,184.4,183.23,184.27,11689.0
2018-02-20 09:50:00,184.57,184.74,184.15,184.15,10867.0,184.57,184.74,184.15,184.15,10867.0
2018-02-20 10:00:00,184.18,184.39,183.54,183.54,8131.0,184.18,184.39,183.54,183.54,8131.0
2018-02-20 10:10:00,183.61,183.97,183.31,183.72,6026.0,183.61,183.97,183.31,183.72,6026.0
2018-02-20 10:20:00,183.82,184.02,183.66,183.78,5794.0,183.82,184.02,183.66,183.78,5794.0
2018-02-20 10:30:00,183.59,183.59,183.1,183.31,3789.0,183.59,183.59,183.1,183.31,3789.0
2018-02-20 10:40:00,183.36,183.86,183.35,183.8,3433.0,183.36,183.86,183.35,183.8,3433.0
2018-02-20 10:50:00,183.91,183.92,183.19,183.65,5299.0,183.91,183.92,183.19,183.65,5299.0
2018-02-20 11:00:00,183.65,184.55,183.65,184.34,4830.0,183.65,184.55,183.65,184.34,4830.0
2018-02-20 11:10:00,184.46,184.54,184.01,184.29,6821.0,184.46,184.54,184.01,184.29,6821.0
2018-02-20 11:20:00,184.45,184.72,184.31,184.61,2507.0,184.45,184.72,184.31,184.61,2507.0
2018-02-20 11:30:00,184.75,184.91,184.57,184.68,6812.0,184.75,184.91,184.57,184.68,6812.0
2018-02-20 11:40:00,184.5,184.51,184.22,184.41,2700.0,184.5,184.51,184.22,184.41,2700.0
2018-02-20 11:50:00,184.43,184.77,184.41,184.75,5354.0,184.43,184.77,184.41,184.75,5354.0
2018-02-20 12:00:00,184.86,185.13,184.6,185.02,4700.0,184.86,185.13,184.6,185.02,4700.0
2018-02-20 12:10:00,185.02,185.17,184.83,184.84,4908.0,185.02,185.17,184.83,184.84,4908.0
2018-02-20 12:20:00,184.81,185.05,184.81,184.89,3352.0,184.81,185.05,184.81,184.89,3352.0
2018-02-20 12:30:00,185.0,185.16,184.44,184.53,5784.0,185.0,185.16,184.44,184.53,5784.0
2018-02-20 12:40:00,184.55,184.64,184.32,184.45,4031.0,184.55,184.64,184.32,184.45,4031.0
2018-02-20 12:50:00,184.4,184.61,184.35,184.45,2802.0,184.4,184.61,184.35,184.45,2802.0
2018-02-20 13:00:00,184.43,184.63,184.38,184.45,4382.0,184.43,184.63,184.38,184.45,4382.0
2018-02-20 13:10:00,184.34,184.57,184.34,184.57,800.0,184.34,184.57,184.34,184.57,800.0
2018-02-20 13:20:00,184.56,184.61,184.26,184.4,4599.0,184.56,184.61,184.26,184.4,4599.0
2018-02-20 13:30:00,184.47,184.84,184.47,184.84,1552.0,184.47,184.84,184.47,184.84,1552.0
2018-02-20 13:40:00,184.88,185.01,184.59,185.01,4718.0,184.88,185.01,184.59,185.01,4718.0
2018-02-20 13:50:00,185.12,185.16,184.79,185.02,4251.0,185.12,185.16,184.79,185.02,4251.0
2018-02-20 14:00:00,185.05,185.15,184.75,184.8,8578.0,185.05,185.15,184.75,184.8,8578.0
2018-02-20 14:10:00,184.66,184.67,184.27,184.44,7036.0,184.66,184.67,184.27,184.44,7036.0
2018-02-20 14:20:00,184.51,184.73,184.24,184.24,3600.0,184.51,184.73,184.24,184.24,3600.0
2018-02-20 14:30:00,184.12,184.49,184.1,184.24,8026.0,184.12,184.49,184.1,184.24,8026.0
2018-02-20 14:40:00,184.36,184.49,184.19,184.34,4845.0,184.36,184.49,184.19,184.34,4845.0
2018-02-20 14:50:00,184.41,184.41,183.83,184.12,6924.0,184.41,184.41,183.83,184.12,6924.0
2018-02-20 15:00:00,184.12,184.13,183.51,183.56,7013.0,184.12,184.13,183.51,183.56,7013.0
2018-02-20 15:10:00,183.44,183.64,183.23,183.24,18734.0,183.44,183.64,183.23,183.24,18734.0
2018-02-20 15:20:00,183.22,183.34,182.7,183.34,13513.0,183.22,183.34,182.7,183.34,13513.0
2018-02-20 15:30:00,183.47,183.5,183.14,183.14,11007.0,183.47,183.5,183.14,183.14,11007.0
2018-02-20 15:40:00,183.12,183.16,182.62,183.11,12229.0,183.12,183.16,182.62,183.11,12229.0
2018-02-20 15:50:00,183.19,183.35,183.06,183.17,24343.0,183.19,183.35,183.06,183.17,24343.0
2018-02-21 09:30:00,183.36,184.89,183.36,184.83,4492.0,183.36,184.89,183.36,184.83,4492.0
2018-02-21 09:40:00,184.81,185.55,184.53,185.55,10900.0,184.81,185.55,184.53,185.55,10900.0
2018-02-21 09:50:00,185.42,185.63,184.98,185.48,4380.0,185.42,185.63,184.98,185.48,4380.0
2018-02-21 10:00:00,185.14,185.18,184.71,185.08,8123.0,185.14,185.18,184.71,185.08,8123.0
2018-02-21 10:10:00,185.1,185.14,184.76,185.14,2800.0,185.1,185.14,184.76,185.14,2800.0
2018-02-21 10:20:00,185.03,185.51,185.02,185.39,8413.0,185.03,185.51,185.02,185.39,8413.0
2018-02-21 10:30:00,185.39,185.93,185.35,185.84,4909.0,185.39,185.93,185.35,185.84,4909.0
2018-02-21 10:40:00,185.89,186.34,185.89,186.34,3050.0,185.89,186.34,185.89,186.34,3050.0
2018-02-21 10:50:00,186.25,186.6,185.73,185.73,5359.0,186.25,186.6,185.73,185.73,5359.0
2018-02-21 11:00:00,185.86,186.16,185.86,186.16,2500.0,185.86,186.16,185.86,186.16,2500.0
2018-02-21 11:10:00,186.08,186.08,185.06,185.06,4353.0,186.08,186.08,185.06,185.06,4353.0
2018-02-21 11:20:00,185.06,185.73,184.95,185.6,12347.0,185.06,185.73,184.95,185.6,12347.0
2018-02-21 11:30:00,185.47,186.13,185.47,186.01,4013.0,185.47,186.13,185.47,186.01,4013.0
2018-02-21 11:40:00,186.04,186.04,185.52,185.81,3200.0,186.04,186.04,185.52,185.81,3200.0
2018-02-21 11:50:00,185.74,185.89,185.51,185.51,3608.0,185.74,185.89,185.51,185.51,3608.0
2018-02-21 12:00:00,185.6,185.78,185.58,185.66,2150.0,185.6,185.78,185.58,185.66,2150.0
2018-02-21 12:10:00,185.61,186.17,185.6,186.17,5551.0,185.61,186.17,185.6,186.17,5551.0
2018-02-21 12:20:00,186.11,186.16,185.85,186.02,2320.0,186.11,186.16,185.85,186.02,2320.0
2018-02-21 12:30:00,186.09,186.4,185.93,186.17,6804.0,186.09,186.4,185.93,186.17,6804.0
2018-02-21 12:40:00,186.06,186.06,185.75,185.75,2181.0,186.06,186.06,185.75,185.75,2181.0
2018-02-21 12:50:00,185.69,185.71,185.56,185.62,1500.0,185.69,185.71,185.56,185.62,1500.0
2018-02-21 13:00:00,185.61,185.85,185.61,185.77,3950.0,185.61,185.85,185.61,185.77,3950.0
2018-02-21 13:10:00,185.75,186.59,185.7,186.54,17433.0,185.75,186.59,185.7,186.54,17433.0
2018-02-21 13:20:00,186.54,186.54,186.12,186.12,2090.0,186.54,186.54,186.12,186.12,2090.0
2018-02-21 13:30:00,186.29,186.64,186.29,186.43,3150.0,186.29,186.64,186.29,186.43,3150.0
2018-02-21 13:40:00,186.54,186.64,186.26,186.64,3448.0,186.54,186.64,186.26,186.64,3448.0
2018-02-21 13:50:00,186.63,186.88,186.63,186.68,2400.0,186.63,186.88,186.63,186.68,2400.0
2018-02-21 14:00:00,186.64,187.32,186.28,187.13,6682.0,186.64,187.32,186.28,187.13,6682.0
2018-02-21 14:10:00,187.13,187.68,187.02,187.67,8903.0,187.13,187.68,187.02,187.67,8903.0
2018-02-21 14:20:00,187.41,187.56,186.89,186.89,3106.0,187.41,187.56,186.89,186.89,3106.0
2018-02-21 14:30:00,186.8,187.06,186.58,186.89,3586.0,186.8,187.06,186.58,186.89,3586.0
2018-02-21 14:40:00,186.87,187.29,186.65,187.08,4700.0,186.87,187.29,186.65,187.08,4700.0
2018-02-21 14:50:00,186.56,186.77,186.35,186.52,4400.0,186.56,186.77,186.35,186.52,4400.0
2018-02-21 15:00:00,186.41,186.41,185.26,185.48,3636.0,186.41,186.41,185.26,185.48,3636.0
2018-02-21 15:10:00,185.43,185.75,185.16,185.75,5489.0,185.43,185.75,185.16,185.75,5489.0
2018-02-21 15:20:00,185.56,185.81,185.23,185.72,10125.0,185.56,185.81,185.23,185.72,10125.0
2018-02-21 15:30:00,186.11,186.32,185.25,185.25,6223.0,186.11,186.32,185.25,185.25,6223.0
2018-02-21 15:40:00,185.38,185.53,184.78,184.99,12418.0,185.38,185.53,184.78,184.99,12418.0
2018-02-21 15:50:00,184.58,185.04,183.84,183.94,26709.0,184.58,185.04,183.84,183.94,26709.0
2018-02-22 09:30:00,184.15,185.92,184.13,184.78,11059.0,184.15,185.92,184.13,184.78,11059.0
2018-02-22 09:40:00,185.0,185.97,184.82,184.83,9028.0,185.0,185.97,184.82,184.83,9028.0
2018-02-22 09:50:00,184.76,184.76,183.63,184.12,8631.0,184.76,184.76,183.63,184.12,8631.0
2018-02-22 10:00:00,183.98,184.81,183.43,184.73,7000.0,183.98,184.81,183.43,184.73,7000.0
2018-02-22 10:10:00,184.88,185.29,184.51,184.61,24050.0,184.88,185.29,184.51,184.61,24050.0
2018-02-22 10:20:00,184.55,185.66,184.52,185.24,29238.0,184.55,185.66,184.52,185.24,29238.0
2018-02-22 10:30:00,185.08,185.33,184.95,185.33,6883.0,185.08,185.33,184.95,185.33,6883.0
2018-02-22 10:40:00,185.45,185.95,185.19,185.6,8785.0,185.45,185.95,185.19,185.6,8785.0
2018-02-22 10:50:00,185.64,186.35,185.38,185.85,20026.0,185.64,186.35,185.38,185.85,20026.0
2018-02-22 11:00:00,185.79,186.41,185.79,185.96,5396.0,185.79,186.41,185.79,185.96,5396.0
2018-02-22 11:10:00,185.98,186.28,185.91,186.16,3500.0,185.98,186.28,185.91,186.16,3500.0
2018-02-22 11:20:00,186.16,186.43,185.99,186.42,3806.0,186.16,186.43,185.99,186.42,3806.0
2018-02-22 11:30:00,186.22,186.48,186.03,186.48,7097.0,186.22,186.48,186.03,186.48,7097.0
2018-02-22 11:40:00,186.59,186.89,186.51,186.51,3800.0,186.59,186.89,186.51,186.51,3800.0
2018-02-22 11:50:00,186.51,187.1,186.26,187.0,6819.0,186.51,187.1,186.26,187.0,6819.0
2018-02-22 12:00:00,186.87,187.13,186.44,186.72,3400.0,186.87,187.13,186.44,186.72,3400.0
2018-02-22 12:10:00,186.58,186.81,186.41,186.52,3007.0,186.58,186.81,186.41,186.52,3007.0
2018-02-22 12:20:00,186.44,186.64,186.03,186.24,7013.0,186.44,186.64,186.03,186.24,7013.0
2018-02-22 12:30:00,185.97,186.01,185.58,186.01,1999.0,185.97,186.01,185.58,186.01,1999.0
2018-02-22 12:40:00,186.04,186.59,185.76,185.76,15398.0,186.04,186.59,185.76,185.76,15398.0
2018-02-22 12:50:00,185.83,186.24,185.25,185.68,5842.0,185.83,186.24,185.25,185.68,5842.0
2018-02-22 13:00:00,185.75,186.1,185.67,185.84,2300.0,185.75,186.1,185.67,185.84,2300.0
2018-02-22 13:10:00,185.53,185.68,185.2,185.24,3000.0,185.53,185.68,185.2,185.24,3000.0
2018-02-22 13:20:00,185.17,185.58,184.93,185.1,7000.0,185.17,185.58,184.93,185.1,7000.0
2018-02-22 13:30:00,184.97,184.97,184.67,184.68,2550.0,184.97,184.97,184.67,184.68,2550.0
2018-02-22 13:40:00,184.68,184.88,184.32,184.56,7798.0,184.68,184.88,184.32,184.56,7798.0
2018-02-22 13:50:00,184.46,184.88,184.39,184.48,4708.0,184.46,184.88,184.39,184.48,4708.0
2018-02-22 14:00:00,184.74,185.62,184.74,185.24,6843.0,184.74,185.62,184.74,185.24,6843.0
2018-02-22 14:10:00,185.23,185.29,184.87,185.11,5758.0,185.23,185.29,184.87,185.11,5758.0
2018-02-22 14:20:00,185.08,185.43,184.76,185.33,2637.0,185.08,185.43,184.76,185.33,2637.0
2018-02-22 14:30:00,185.47,185.54,185.31,185.31,800.0,185.47,185.54,185.31,185.31,800.0
2018-02-22 14:40:00,185.11,185.15,184.91,184.91,1400.0,185.11,185.15,184.91,184.91,1400.0
2018-02-22 14:50:00,185.1,185.13,184.19,184.2,4876.0,185.1,185.13,184.19,184.2,4876.0
2018-02-22 15:00:00,184.3,184.38,183.97,183.98,3084.0,184.3,184.38,183.97,183.98,3084.0
2018-02-22 15:10:00,183.83,184.46,183.83,184.42,23478.0,183.83,184.46,183.83,184.42,23478.0
2018-02-22 15:20:00,184.43,184.5,184.16,184.17,4300.0,184.43,184.5,184.16,184.17,4300.0
2018-02-22 15:30:00,184.01,184.27,183.65,183.66,4898.0,184.01,184.27,183.65,183.66,4898.0
2018-02-22 15:40:00,183.63,184.2,183.28,183.46,9673.0,183.63,184.2,183.28,183.46,9673.0
2018-02-22 15:50:00,183.25,184.1,183.25,183.88,19399.0,183.25,184.1,183.25,183.88,19399.0
2018-02-23 09:30:00,185.12,185.77,184.2,184.33,6435.0,185.12,185.77,184.2,184.33,6435.0
2018-02-23 09:40:00,184.44,185.0,184.29,184.98,6250.0,184.44,185.0,184.29,184.98,6250.0
2018-02-23 09:50:00,184.81,185.64,184.49,185.01,4450.0,184.81,185.64,184.49,185.01,4450.0
2018-02-23 10:00:00,185.17,185.73,184.97,185.04,4075.0,185.17,185.73,184.97,185.04,4075.0
2018-02-23 10:10:00,184.92,185.03,183.67,183.75,7716.0,184.92,185.03,183.67,183.75,7716.0
2018-02-23 10:20:00,183.71,184.3,183.48,184.27,3400.0,183.71,184.3,183.48,184.27,3400.0
2018-02-23 10:30:00,184.24,184.69,184.02,184.55,5191.0,184.24,184.69,184.02,184.55,5191.0
2018-02-23 10:40:00,184.44,184.55,184.15,184.24,2522.0,184.44,184.55,184.15,184.24,2522.0
2018-02-23 10:50:00,184.21,185.02,184.21,184.3,8400.0,184.21,185.02,184.21,184.3,8400.0
2018-02-23 11:00:00,184.31,184.86,184.31,184.79,1200.0,184.31,184.86,184.31,184.79,1200.0
2018-02-23 11:10:00,184.68,185.01,184.63,184.82,4196.0,184.68,185.01,184.63,184.82,4196.0
2018-02-23 11:20:00,184.65,184.9,184.59,184.8,3026.0,184.65,184.9,184.59,184.8,3026.0
2018-02-23 11:30:00,184.72,185.06,184.65,184.93,2900.0,184.72,185.06,184.65,184.93,2900.0
2018-02-23 11:40:00,184.82,184.87,184.39,184.58,1614.0,184.82,184.87,184.39,184.58,1614.0
2018-02-23 11:50:00,184.54,185.19,184.54,185.05,10305.0,184.54,185.19,184.54,185.05,10305.0
2018-02-23 12:00:00,184.85,185.18,184.81,184.97,5400.0,184.85,185.18,184.81,184.97,5400.0
2018-02-23 12:10:00,184.97,185.11,184.72,185.02,3550.0,184.97,185.11,184.72,185.02,3550.0
2018-02-23 12:20:00,185.15,185.22,184.63,184.72,7135.0,185.15,185.22,184.63,184.72,7135.0
2018-02-23 12:30:00,184.62,184.89,184.62,184.83,2300.0,184.62,184.89,184.62,184.83,2300.0
2018-02-23 12:40:00,184.97,185.15,184.86,185.15,3100.0,184.97,185.15,184.86,185.15,3100.0
2018-02-23 12:50:00,184.76,185.18,184.76,184.93,3532.0,184.76,185.18,184.76,184.93,3532.0
2018-02-23 13:00:00,184.75,184.8,183.9,184.14,11700.0,184.75,184.8,183.9,184.14,11700.0
2018-02-23 13:10:00,184.2,184.24,183.86,184.05,1201.0,184.2,184.24,183.86,184.05,1201.0
2018-02-23 13:20:00,184.28,184.87,184.26,184.8,2100.0,184.28,184.87,184.26,184.8,2100.0
2018-02-23 13:30:00,184.8,184.86,184.59,184.66,3800.0,184.8,184.86,184.59,184.66,3800.0
2018-02-23 13:40:00,184.75,185.16,184.67,184.91,8096.0,184.75,185.16,184.67,184.91,8096.0
2018-02-23 13:50:00,185.36,185.36,185.07,185.3,1665.0,185.36,185.36,185.07,185.3,1665.0
2018-02-23 14:00:00,185.25,185.34,184.8,184.89,5745.0,185.25,185.34,184.8,184.89,5745.0
2018-02-23 14:10:00,185.0,185.3,184.71,185.0,3407.0,185.0,185.3,184.71,185.0,3407.0
2018-02-23 14:20:00,184.88,185.37,184.88,185.37,1000.0,184.88,185.37,184.88,185.37,1000.0
2018-02-23 14:30:00,185.38,185.56,185.21,185.33,6793.0,185.38,185.56,185.21,185.33,6793.0
2018-02-23 14:40:00,185.26,185.9,185.13,185.82,4720.0,185.26,185.9,185.13,185.82,4720.0
2018-02-23 14:50:00,185.91,186.25,185.91,186.25,5350.0,185.91,186.25,185.91,186.25,5350.0
2018-02-23 15:00:00,186.36,186.78,186.28,186.63,7729.0,186.36,186.78,186.28,186.63,7729.0
2018-02-23 15:10:00,186.62,186.98,186.46,186.98,4200.0,186.62,186.98,186.46,186.98,4200.0
2018-02-23 15:20:00,187.07,187.39,186.98,187.3,14891.0,187.07,187.39,186.98,187.3,14891.0
2018-02-23 15:30:00,187.31,187.49,187.01,187.37,17504.0,187.31,187.49,187.01,187.37,17504.0
2018-02-23 15:40:00,187.39,187.59,187.32,187.36,15706.0,187.39,187.59,187.32,187.36,15706.0
2018-02-23 15:50:00,187.46,187.63,187.25,187.61,26081.0,187.46,187.63,187.25,187.61,26081.0
2018-02-26 09:30:00,187.6,188.49,186.96,188.12,24792.0,187.6,188.49,186.96,188.12,24792.0
2018-02-26 09:40:00,187.94,188.68,187.74,188.68,3680.0,187.94,188.68,187.74,188.68,3680.0
2018-02-26 09:50:00,188.75,188.78,187.77,187.82,9789.0,188.75,188.78,187.77,187.82,9789.0
2018-02-26 10:00:00,187.91,187.98,187.47,187.85,7000.0,187.91,187.98,187.47,187.85,7000.0
2018-02-26 10:10:00,187.66,187.66,186.91,187.3,4224.0,187.66,187.66,186.91,187.3,4224.0
2018-02-26 10:20:00,187.27,187.3,186.47,186.47,9929.0,187.27,187.3,186.47,186.47,9929.0
2018-02-26 10:30:00,186.7,186.9,186.3,186.47,4325.0,186.7,186.9,186.3,186.47,4325.0
2018-02-26 10:40:00,186.61,186.73,186.31,186.62,3200.0,186.61,186.73,186.31,186.62,3200.0
2018-02-26 10:50:00,186.51,186.51,186.07,186.07,3659.0,186.51,186.51,186.07,186.07,3659.0
2018-02-26 11:00:00,186.17,186.85,186.17,186.66,4133.0,186.17,186.85,186.17,186.66,4133.0
2018-02-26 11:10:00,186.57,186.9,186.52,186.55,2890.0,186.57,186.9,186.52,186.55,2890.0
2018-02-26 11:20:00,186.78,186.85,186.09,186.14,5308.0,186.78,186.85,186.09,186.14,5308.0
2018-02-26 11:30:00,186.11,186.44,186.03,186.13,1606.0,186.11,186.44,186.03,186.13,1606.0
2018-02-26 11:40:00,186.04,186.24,185.95,185.95,3673.0,186.04,186.24,185.95,185.95,3673.0
2018-02-26 11:50:00,186.07,186.13,185.93,186.08,3400.0,186.07,186.13,185.93,186.08,3400.0
2018-02-26 12:00:00,186.22,186.32,186.08,186.27,6320.0,186.22,186.32,186.08,186.27,6320.0
2018-02-26 12:10:00,186.3,186.86,186.29,186.66,4800.0,186.3,186.86,186.29,186.66,4800.0
2018-02-26 12:20:00,186.67,186.8,186.51,186.69,3200.0,186.67,186.8,186.51,186.69,3200.0
2018-02-26 12:30:00,186.62,186.73,186.4,186.63,3830.0,186.62,186.73,186.4,186.63,3830.0
2018-02-26 12:40:00,186.61,186.66,186.39,186.66,4515.0,186.61,186.66,186.39,186.66,4515.0
2018-02-26 12:50:00,186.68,186.84,186.61,186.67,3600.0,186.68,186.84,186.61,186.67,3600.0
2018-02-26 13:00:00,186.58,186.77,186.32,186.32,3138.0,186.58,186.77,186.32,186.32,3138.0
2018-02-26 13:10:00,186.37,186.37,186.12,186.17,4124.0,186.37,186.37,186.12,186.17,4124.0
2018-02-26 13:20:00,186.2,186.47,186.0,186.41,5190.0,186.2,186.47,186.0,186.41,5190.0
2018-02-26 13:30:00,186.47,186.47,186.11,186.22,4999.0,186.47,186.47,186.11,186.22,4999.0
2018-02-26 13:40:00,186.16,186.32,186.1,186.1,4330.0,186.16,186.32,186.1,186.1,4330.0
2018-02-26 13:50:00,186.15,186.4,186.01,186.34,3500.0,186.15,186.4,186.01,186.34,3500.0
2018-02-26 14:00:00,186.34,186.57,186.23,186.53,6135.0,186.34,186.57,186.23,186.53,6135.0
2018-02-26 14:10:00,186.43,186.72,186.43,186.72,5640.0,186.43,186.72,186.43,186.72,5640.0
2018-02-26 14:20:00,186.73,186.77,186.49,186.5,3435.0,186.73,186.77,186.49,186.5,3435.0
2018-02-26 14:30:00,186.5,186.56,186.18,186.39,4185.0,186.5,186.56,186.18,186.39,4185.0
2018-02-26 14:40:00,186.39,186.46,186.18,186.21,4988.0,186.39,186.46,186.18,186.21,4988.0
2018-02-26 14:50:00,186.25,186.41,186.13,186.22,7709.0,186.25,186.41,186.13,186.22,7709.0
2018-02-26 15:00:00,186.14,186.5,186.08,186.46,9757.0,186.14,186.5,186.08,186.46,9757.0
2018-02-26 15:10:00,186.4,186.68,186.34,186.64,12369.0,186.4,186.68,186.34,186.64,12369.0
2018-02-26 15:20:00,186.6,186.79,186.49,186.76,9810.0,186.6,186.79,186.49,186.76,9810.0
2018-02-26 15:30:00,186.72,186.72,186.29,186.33,16934.0,186.72,186.72,186.29,186.33,16934.0
2018-02-26 15:40:00,186.34,186.37,185.73,185.76,22767.0,186.34,186.37,185.73,185.76,22767.0
2018-02-26 15:50:00,185.78,186.2,185.51,186.13,44315.0,185.78,186.2,185.51,186.13,44315.0
2018-02-27 09:30:00,186.38,187.66,186.38,187.55,11149.0,186.38,187.66,186.38,187.55,11149.0
2018-02-27 09:40:00,187.45,187.54,186.79,187.53,7530.0,187.45,187.54,186.79,187.53,7530.0
2018-02-27 09:50:00,187.63,187.63,186.56,186.98,5211.0,187.63,187.63,186.56,186.98,5211.0
2018-02-27 10:00:00,186.99,187.45,186.97,187.38,6190.0,186.99,187.45,186.97,187.38,6190.0
2018-02-27 10:10:00,187.53,187.99,187.32,187.9,4699.0,187.53,187.99,187.32,187.9,4699.0
2018-02-27 10:20:00,188.16,188.7,188.0,188.0,6380.0,188.16,188.7,188.0,188.0,6380.0
2018-02-27 10:30:00,188.03,188.2,187.8,187.95,5416.0,188.03,188.2,187.8,187.95,5416.0
2018-02-27 10:40:00,188.0,188.35,187.82,188.07,5744.0,188.0,188.35,187.82,188.07,5744.0
2018-02-27 10:50:00,187.97,188.0,187.09,187.64,8518.0,187.97,188.0,187.09,187.64,8518.0
2018-02-27 11:00:00,187.43,187.97,187.17,187.97,4388.0,187.43,187.97,187.17,187.97,4388.0
2018-02-27 11:10:00,187.97,188.03,187.68,187.68,3300.0,187.97,188.03,187.68,187.68,3300.0
2018-02-27 11:20:00,187.41,188.11,187.18,188.08,10300.0,187.41,188.11,187.18,188.08,10300.0
2018-02-27 11:30:00,188.08,188.37,187.6,187.6,7578.0,188.08,188.37,187.6,187.6,7578.0
2018-02-27 11:40:00,187.7,187.75,187.39,187.75,2700.0,187.7,187.75,187.39,187.75,2700.0
2018-02-27 11:50:00,187.72,187.76,187.1,187.1,2731.0,187.72,187.76,187.1,187.1,2731.0
2018-02-27 12:00:00,187.16,187.4,186.84,187.07,4345.0,187.16,187.4,186.84,187.07,4345.0
2018-02-27 12:10:00,186.79,187.07,186.58,186.58,2100.0,186.79,187.07,186.58,186.58,2100.0
2018-02-27 12:20:00,186.56,186.7,186.21,186.62,4600.0,186.56,186.7,186.21,186.62,4600.0
2018-02-27 12:30:00,186.75,187.06,186.5,187.06,4697.0,186.75,187.06,186.5,187.06,4697.0
2018-02-27 12:40:00,187.09,187.15,186.9,187.11,1700.0,187.09,187.15,186.9,187.11,1700.0
2018-02-27 12:50:00,187.25,187.52,187.15,187.48,2470.0,187.25,187.52,187.15,187.48,2470.0
2018-02-27 13:00:00,187.47,187.51,187.07,187.51,3361.0,187.47,187.51,187.07,187.51,3361.0
2018-02-27 13:10:00,187.5,187.5,187.14,187.18,1700.0,187.5,187.5,187.14,187.18,1700.0
2018-02-27 13:20:00,187.16,187.41,187.16,187.4,1562.0,187.16,187.41,187.16,187.4,1562.0
2018-02-27 13:30:00,187.41,187.41,187.13,187.19,2144.0,187.41,187.41,187.13,187.19,2144.0
2018-02-27 13:40:00,187.22,187.41,186.87,187.09,3809.0,187.22,187.41,186.87,187.09,3809.0
2018-02-27 13:50:00,186.83,187.14,186.66,186.91,2100.0,186.83,187.14,186.66,186.91,2100.0
2018-02-27 14:00:00,186.92,186.92,186.42,186.65,3712.0,186.92,186.92,186.42,186.65,3712.0
2018-02-27 14:10:00,186.78,186.84,186.35,186.84,2094.0,186.78,186.84,186.35,186.84,2094.0
2018-02-27 14:20:00,186.76,186.76,186.34,186.76,2667.0,186.76,186.76,186.34,186.76,2667.0
2018-02-27 14:30:00,186.78,187.31,186.78,187.15,3418.0,186.78,187.31,186.78,187.15,3418.0
2018-02-27 14:40:00,187.22,187.45,187.08,187.16,7886.0,187.22,187.45,187.08,187.16,7886.0
2018-02-27 14:50:00,187.14,188.01,187.13,187.87,10058.0,187.14,188.01,187.13,187.87,10058.0
2018-02-27 15:00:00,187.75,188.07,187.37,187.61,10123.0,187.75,188.07,187.37,187.61,10123.0
2018-02-27 15:10:00,187.62,188.2,187.62,187.97,19445.0,187.62,188.2,187.62,187.97,19445.0
2018-02-27 15:20:00,188.04,188.79,188.04,188.59,17102.0,188.04,188.79,188.04,188.59,17102.0
2018-02-27 15:30:00,188.69,188.81,188.0,188.35,15359.0,188.69,188.81,188.0,188.35,15359.0
2018-02-27 15:40:00,188.35,188.64,188.11,188.64,13643.0,188.35,188.64,188.11,188.64,13643.0
2018-02-27 15:50:00,188.25,188.5,187.97,187.98,37842.0,188.25,188.5,187.97,187.98,37842.0
2018-02-28 09:30:00,188.8,189.64,188.22,189.61,8955.0,188.8,189.64,188.22,189.61,8955.0
2018-02-28 09:40:00,189.32,190.71,189.22,190.71,17125.0,189.32,190.71,189.22,190.71,17125.0
2018-02-28 09:50:00,190.53,191.84,190.31,191.71,8697.0,190.53,191.84,190.31,191.71,8697.0
2018-02-28 10:00:00,191.9,191.9,190.58,190.6,9362.0,191.9,191.9,190.58,190.6,9362.0
2018-02-28 10:10:00,190.91,191.32,190.64,191.08,7661.0,190.91,191.32,190.64,191.08,7661.0
2018-02-28 10:20:00,190.96,191.06,190.16,190.62,9447.0,190.96,191.06,190.16,190.62,9447.0
2018-02-28 10:30:00,190.75,191.25,190.41,191.11,6128.0,190.75,191.25,190.41,191.11,6128.0
2018-02-28 10:40:00,191.08,191.28,190.79,190.84,8022.0,191.08,191.28,190.79,190.84,8022.0
2018-02-28 10:50:00,190.85,190.91,190.1,190.47,4766.0,190.85,190.91,190.1,190.47,4766.0
2018-02-28 11:00:00,190.39,190.39,189.9,190.06,8732.0,190.39,190.39,189.9,190.06,8732.0
2018-02-28 11:10:00,189.91,190.59,189.59,190.49,11261.0,189.91,190.59,189.59,190.49,11261.0
2018-02-28 11:20:00,190.48,190.48,189.91,190.41,9477.0,190.48,190.48,189.91,190.41,9477.0
2018-02-28 11:30:00,190.39,190.56,189.24,189.24,5973.0,190.39,190.56,189.24,189.24,5973.0
2018-02-28 11:40:00,189.09,189.73,189.09,189.51,6481.0,189.09,189.73,189.09,189.51,6481.0
2018-02-28 11:50:00,189.59,189.61,189.03,189.3,10602.0,189.59,189.61,189.03,189.3,10602.0
2018-02-28 12:00:00,189.5,189.53,189.06,189.1,4200.0,189.5,189.53,189.06,189.1,4200.0
2018-02-28 12:10:00,189.06,189.06,188.4,188.49,5433.0,189.06,189.06,188.4,188.49,5433.0
2018-02-28 12:20:00,188.38,188.87,188.2,188.84,4700.0,188.38,188.87,188.2,188.84,4700.0
2018-02-28 12:30:00,188.84,189.02,188.5,189.02,8216.0,188.84,189.02,188.5,189.02,8216.0
2018-02-28 12:40:00,188.92,189.37,188.85,189.37,8447.0,188.92,189.37,188.85,189.37,8447.0
2018-02-28 12:50:00,189.38,189.44,188.93,188.93,3193.0,189.38,189.44,188.93,188.93,3193.0
2018-02-28 13:00:00,188.8,189.37,188.8,189.26,4150.0,188.8,189.37,188.8,189.26,4150.0
2018-02-28 13:10:00,189.34,189.44,188.94,189.19,3100.0,189.34,189.44,188.94,189.19,3100.0
2018-02-28 13:20:00,189.13,189.47,189.09,189.42,4807.0,189.13,189.47,189.09,189.42,4807.0
2018-02-28 13:30:00,189.57,190.1,189.5,190.05,4100.0,189.57,190.1,189.5,190.05,4100.0
2018-02-28 13:40:00,190.13,190.25,189.94,189.95,5072.0,190.13,190.25,189.94,189.95,5072.0
2018-02-28 13:50:00,190.1,191.21,189.79,191.21,5159.0,190.1,191.21,189.79,191.21,5159.0
2018-02-28 14:00:00,191.35,191.38,190.8,190.98,5287.0,191.35,191.38,190.8,190.98,5287.0
2018-02-28 14:10:00,191.08,191.26,190.83,190.93,4788.0,191.08,191.26,190.83,190.93,4788.0
2018-02-28 14:20:00,191.07,191.27,190.84,191.17,5155.0,191.07,191.27,190.84,191.17,5155.0
2018-02-28 14:30:00,191.03,191.03,190.46,190.51,6930.0,191.03,191.03,190.46,190.51,6930.0
2018-02-28 14:40:00,190.46,190.62,190.26,190.34,8758.0,190.46,190.62,190.26,190.34,8758.0
2018-02-28 14:50:00,190.34,190.44,190.06,190.17,14643.0,190.34,190.44,190.06,190.17,14643.0
2018-02-28 15:00:00,190.02,190.29,189.43,189.53,8626.0,190.02,190.29,189.43,189.53,8626.0
2018-02-28 15:10:00,189.53,189.76,189.3,189.43,12352.0,189.53,189.76,189.3,189.43,12352.0
2018-02-28 15:20:00,189.43,189.43,188.64,188.84,6406.0,189.43,189.43,188.64,188.84,6406.0
2018-02-28 15:30:00,188.9,189.54,188.84,189.54,10759.0,188.9,189.54,188.84,189.54,10759.0
2018-02-28 15:40:00,189.53,189.59,188.39,188.54,24264.0,189.53,189.59,188.39,188.54,24264.0
2018-02-28 15:50:00,188.48,188.48,187.19,187.23,80323.0,188.48,188.48,187.19,187.23,80323.0
2018-03-01 09:30:00,187.39,187.97,186.5,186.78,28961.0,187.39,187.97,186.5,186.78,28961.0
2018-03-01 09:40:00,186.78,186.78,185.7,186.3,24446.0,186.78,186.78,185.7,186.3,24446.0
2018-03-01 09:50:00,186.3,186.74,185.62,186.42,15400.0,186.3,186.74,185.62,186.42,15400.0
2018-03-01 10:00:00,186.23,187.06,186.04,186.61,12830.0,186.23,187.06,186.04,186.61,12830.0
2018-03-01 10:10:00,186.48,186.91,186.23,186.7,11114.0,186.48,186.91,186.23,186.7,11114.0
2018-03-01 10:20:00,186.46,186.9,186.25,186.6,4638.0,186.46,186.9,186.25,186.6,4638.0
2018-03-01 10:30:00,186.82,187.95,186.67,187.18,14130.0,186.82,187.95,186.67,187.18,14130.0
2018-03-01 10:40:00,187.56,187.56,186.9,187.03,4947.0,187.56,187.56,186.9,187.03,4947.0
2018-03-01 10:50:00,187.01,187.54,186.77,186.84,12758.0,187.01,187.54,186.77,186.84,12758.0
2018-03-01 11:00:00,186.92,187.69,186.67,187.44,6404.0,186.92,187.69,186.67,187.44,6404.0
2018-03-01 11:10:00,187.35,187.98,187.14,187.86,16196.0,187.35,187.98,187.14,187.86,16196.0
2018-03-01 11:20:00,188.12,188.12,187.06,187.06,7606.0,188.12,188.12,187.06,187.06,7606.0
2018-03-01 11:30:00,186.82,187.56,186.56,187.15,4924.0,186.82,187.56,186.56,187.15,4924.0
2018-03-01 11:40:00,187.41,188.23,187.16,188.03,4955.0,187.41,188.23,187.16,188.03,4955.0
2018-03-01 11:50:00,188.04,188.45,187.81,188.31,3600.0,188.04,188.45,187.81,188.31,3600.0
2018-03-01 12:00:00,188.02,188.21,186.94,187.15,3556.0,188.02,188.21,186.94,187.15,3556.0
2018-03-01 12:10:00,187.05,187.09,186.5,186.93,2400.0,187.05,187.09,186.5,186.93,2400.0
2018-03-01 12:20:00,186.71,187.02,185.99,185.99,10348.0,186.71,187.02,185.99,185.99,10348.0
2018-03-01 12:30:00,186.52,186.73,185.94,186.43,4699.0,186.52,186.73,185.94,186.43,4699.0
2018-03-01 12:40:00,186.25,186.74,186.04,186.55,2132.0,186.25,186.74,186.04,186.55,2132.0
2018-03-01 12:50:00,186.48,186.55,186.06,186.38,2800.0,186.48,186.55,186.06,186.38,2800.0
2018-03-01 13:00:00,186.04,186.21,184.87,185.41,4065.0,186.04,186.21,184.87,185.41,4065.0
2018-03-01 13:10:00,184.85,185.88,184.63,185.48,5297.0,184.85,185.88,184.63,185.48,5297.0
2018-03-01 13:20:00,185.44,185.77,185.07,185.32,4572.0,185.44,185.77,185.07,185.32,4572.0
2018-03-01 13:30:00,185.45,185.53,184.61,184.82,10560.0,185.45,185.53,184.61,184.82,10560.0
2018-03-01 13:40:00,184.54,184.88,184.06,184.21,5412.0,184.54,184.88,184.06,184.21,5412.0
2018-03-01 13:50:00,184.26,184.59,183.44,183.44,5307.0,184.26,184.59,183.44,183.44,5307.0
2018-03-01 14:00:00,183.4,183.5,182.71,182.84,12701.0,183.4,183.5,182.71,182.84,12701.0
2018-03-01 14:10:00,182.71,183.03,181.78,182.53,12358.0,182.71,183.03,181.78,182.53,12358.0
2018-03-01 14:20:00,182.47,182.79,182.12,182.73,8144.0,182.47,182.79,182.12,182.73,8144.0
2018-03-01 14:30:00,182.82,182.82,181.55,181.56,10406.0,182.82,182.82,181.55,181.56,10406.0
2018-03-01 14:40:00,181.4,182.46,181.4,181.81,15023.0,181.4,182.46,181.4,181.81,15023.0
2018-03-01 14:50:00,181.92,182.22,181.68,181.89,8208.0,181.92,182.22,181.68,181.89,8208.0
2018-03-01 15:00:00,181.86,182.09,181.06,182.09,15353.0,181.86,182.09,181.06,182.09,15353.0
2018-03-01 15:10:00,182.02,183.02,181.93,182.96,13276.0,182.02,183.02,181.93,182.96,13276.0
2018-03-01 15:20:00,183.15,183.24,182.7,182.89,15612.0,183.15,183.24,182.7,182.89,15612.0
2018-03-01 15:30:00,182.97,183.18,181.61,182.11,28790.0,182.97,183.18,181.61,182.11,28790.0
2018-03-01 15:40:00,181.84,182.3,181.79,182.16,21033.0,181.84,182.3,181.79,182.16,21033.0
2018-03-01 15:50:00,182.16,183.03,182.16,182.51,57992.0,182.16,183.03,182.16,182.51,57992.0
2018-03-02 09:30:00,181.34,183.97,181.34,182.03,10631.0,181.34,183.97,181.34,182.03,10631.0
2018-03-02 09:40:00,182.09,182.66,180.33,182.26,24803.0,182.09,182.66,180.33,182.26,24803.0
2018-03-02 09:50:00,181.87,182.79,181.59,182.25,11174.0,181.87,182.79,181.59,182.25,11174.0
2018-03-02 10:00:00,182.29,182.85,181.71,182.43,10073.0,182.29,182.85,181.71,182.43,10073.0
2018-03-02 10:10:00,182.51,182.57,181.8,182.4,8246.0,182.51,182.57,181.8,182.4,8246.0
2018-03-02 10:20:00,182.22,183.01,181.84,182.55,7900.0,182.22,183.01,181.84,182.55,7900.0
2018-03-02 10:30:00,182.88,183.78,182.83,182.99,12840.0,182.88,183.78,182.83,182.99,12840.0
2018-03-02 10:40:00,183.3,183.72,183.19,183.71,9328.0,183.3,183.72,183.19,183.71,9328.0
2018-03-02 10:50:00,183.72,183.82,183.14,183.47,8738.0,183.72,183.82,183.14,183.47,8738.0
2018-03-02 11:00:00,183.58,183.74,182.96,183.58,4838.0,183.58,183.74,182.96,183.58,4838.0
2018-03-02 11:10:00,183.61,183.76,183.28,183.36,2900.0,183.61,183.76,183.28,183.36,2900.0
2018-03-02 11:20:00,183.34,184.13,183.34,184.08,2620.0,183.34,184.13,183.34,184.08,2620.0
2018-03-02 11:30:00,184.13,184.13,183.75,184.03,4135.0,184.13,184.13,183.75,184.03,4135.0
2018-03-02 11:40:00,183.93,184.56,183.93,184.52,3320.0,183.93,184.56,183.93,184.52,3320.0
2018-03-02 11:50:00,184.53,184.54,183.67,184.41,6038.0,184.53,184.54,183.67,184.41,6038.0
2018-03-02 12:00:00,184.71,185.04,184.09,184.26,5290.0,184.71,185.04,184.09,184.26,5290.0
2018-03-02 12:10:00,184.31,184.42,183.97,184.11,3696.0,184.31,184.42,183.97,184.11,3696.0
2018-03-02 12:20:00,184.19,184.77,184.07,184.4,6602.0,184.19,184.77,184.07,184.4,6602.0
2018-03-02 12:30:00,184.31,184.55,183.89,183.89,9466.0,184.31,184.55,183.89,183.89,9466.0
2018-03-02 12:40:00,183.8,184.26,183.71,184.15,9374.0,183.8,184.26,183.71,184.15,9374.0
2018-03-02 12:50:00,184.11,184.39,183.84,184.26,15700.0,184.11,184.39,183.84,184.26,15700.0
2018-03-02 13:00:00,184.16,184.16,183.64,183.88,4779.0,184.16,184.16,183.64,183.88,4779.0
2018-03-02 13:10:00,183.88,184.21,183.79,183.99,10625.0,183.88,184.21,183.79,183.99,10625.0
2018-03-02 13:20:00,184.14,184.19,183.51,183.65,33700.0,184.14,184.19,183.51,183.65,33700.0
2018-03-02 13:30:00,183.53,183.67,182.51,182.51,10101.0,183.53,183.67,182.51,182.51,10101.0
2018-03-02 13:40:00,182.58,183.62,182.47,183.12,12253.0,182.58,183.62,182.47,183.12,12253.0
2018-03-02 13:50:00,183.34,183.61,182.94,183.23,5101.0,183.34,183.61,182.94,183.23,5101.0
2018-03-02 14:00:00,183.29,184.17,183.21,184.03,16595.0,183.29,184.17,183.21,184.03,16595.0
2018-03-02 14:10:00,184.24,185.22,184.07,184.52,12743.0,184.24,185.22,184.07,184.52,12743.0
2018-03-02 14:20:00,184.67,184.89,184.19,184.41,6100.0,184.67,184.89,184.19,184.41,6100.0
2018-03-02 14:30:00,184.7,184.95,184.3,184.95,8543.0,184.7,184.95,184.3,184.95,8543.0
2018-03-02 14:40:00,184.92,185.18,184.47,184.9,6400.0,184.92,185.18,184.47,184.9,6400.0
2018-03-02 14:50:00,185.01,185.45,184.84,184.84,7594.0,185.01,185.45,184.84,184.84,7594.0
2018-03-02 15:00:00,184.81,185.06,184.39,185.06,9635.0,184.81,185.06,184.39,185.06,9635.0
2018-03-02 15:10:00,184.92,184.95,184.41,184.91,8040.0,184.92,184.95,184.41,184.91,8040.0
2018-03-02 15:20:00,184.95,185.22,184.74,185.21,4600.0,184.95,185.22,184.74,185.21,4600.0
2018-03-02 15:30:00,185.04,185.39,184.93,185.36,7002.0,185.04,185.39,184.93,185.36,7002.0
2018-03-02 15:40:00,185.49,185.96,185.15,185.4,8308.0,185.49,185.96,185.15,185.4,8308.0
2018-03-02 15:50:00,185.48,186.12,185.48,185.76,34525.0,185.48,186.12,185.48,185.76,34525.0
2018-03-05 09:30:00,184.37,186.78,183.39,186.78,12521.0,184.37,186.78,183.39,186.78,12521.0
2018-03-05 09:40:00,186.3,187.49,185.76,185.81,13618.0,186.3,187.49,185.76,185.81,13618.0
2018-03-05 09:50:00,185.6,186.79,185.6,186.05,6200.0,185.6,186.79,185.6,186.05,6200.0
2018-03-05 10:00:00,186.24,186.29,185.39,185.72,4750.0,186.24,186.29,185.39,185.72,4750.0
2018-03-05 10:10:00,185.57,185.81,184.87,184.99,5520.0,185.57,185.81,184.87,184.99,5520.0
2018-03-05 10:20:00,185.39,185.43,185.11,185.31,3380.0,185.39,185.43,185.11,185.31,3380.0
2018-03-05 10:30:00,185.51,185.84,185.3,185.84,7638.0,185.51,185.84,185.3,185.84,7638.0
2018-03-05 10:40:00,185.94,186.07,185.31,185.52,5481.0,185.94,186.07,185.31,185.52,5481.0
2018-03-05 10:50:00,185.54,186.7,185.45,186.7,4367.0,185.54,186.7,185.45,186.7,4367.0
2018-03-05 11:00:00,186.57,187.33,186.42,187.2,6959.0,186.57,187.33,186.42,187.2,6959.0
2018-03-05 11:10:00,187.21,187.48,186.43,187.08,10935.0,187.21,187.48,186.43,187.08,10935.0
2018-03-05 11:20:00,187.3,188.12,187.25,188.04,9019.0,187.3,188.12,187.25,188.04,9019.0
2018-03-05 11:30:00,188.08,188.93,187.86,188.93,16935.0,188.08,188.93,187.86,188.93,16935.0
2018-03-05 11:40:00,188.84,189.29,188.66,189.07,11816.0,188.84,189.29,188.66,189.07,11816.0
2018-03-05 11:50:00,189.05,189.29,188.6,188.86,5303.0,189.05,189.29,188.6,188.86,5303.0
2018-03-05 12:00:00,189.06,189.55,188.97,189.23,6016.0,189.06,189.55,188.97,189.23,6016.0
2018-03-05 12:10:00,189.27,189.53,188.96,189.1,3577.0,189.27,189.53,188.96,189.1,3577.0
2018-03-05 12:20:00,188.86,189.44,188.74,189.44,19887.0,188.86,189.44,188.74,189.44,19887.0
2018-03-05 12:30:00,189.42,189.42,188.78,189.04,5634.0,189.42,189.42,188.78,189.04,5634.0
2018-03-05 12:40:00,189.09,189.44,188.89,189.27,2384.0,189.09,189.44,188.89,189.27,2384.0
2018-03-05 12:50:00,189.1,189.86,189.09,189.85,6055.0,189.1,189.86,189.09,189.85,6055.0
2018-03-05 13:00:00,189.71,190.2,189.69,190.13,12570.0,189.71,190.2,189.69,190.13,12570.0
2018-03-05 13:10:00,190.21,190.47,190.12,190.3,11641.0,190.21,190.47,190.12,190.3,11641.0
2018-03-05 13:20:00,190.43,190.62,190.22,190.36,10150.0,190.43,190.62,190.22,190.36,10150.0
2018-03-05 13:30:00,190.45,190.91,190.44,190.78,12761.0,190.45,190.91,190.44,190.78,12761.0
2018-03-05 13:40:00,190.56,190.7,189.63,189.96,6875.0,190.56,190.7,189.63,189.96,6875.0
2018-03-05 13:50:00,189.87,190.35,189.87,190.25,4853.0,189.87,190.35,189.87,190.25,4853.0
2018-03-05 14:00:00,190.36,190.44,190.0,190.37,10712.0,190.36,190.44,190.0,190.37,10712.0
2018-03-05 14:10:00,190.35,190.35,188.95,189.25,17901.0,190.35,190.35,188.95,189.25,17901.0
2018-03-05 14:20:00,189.23,189.63,189.1,189.24,12957.0,189.23,189.63,189.1,189.24,12957.0
2018-03-05 14:30:00,189.22,190.33,189.11,190.33,15046.0,189.22,190.33,189.11,190.33,15046.0
2018-03-05 14:40:00,190.28,190.78,190.17,190.77,4806.0,190.28,190.78,190.17,190.77,4806.0
2018-03-05 14:50:00,190.64,190.77,190.16,190.76,21300.0,190.64,190.77,190.16,190.76,21300.0
2018-03-05 15:00:00,190.72,191.06,190.71,190.84,8900.0,190.72,191.06,190.71,190.84,8900.0
2018-03-05 15:10:00,190.92,190.97,190.68,190.86,8583.0,190.92,190.97,190.68,190.86,8583.0
2018-03-05 15:20:00,190.91,190.91,190.47,190.63,13617.0,190.91,190.91,190.47,190.63,13617.0
2018-03-05 15:30:00,190.59,191.32,190.43,191.32,7896.0,190.59,191.32,190.43,191.32,7896.0
2018-03-05 15:40:00,191.32,191.39,191.01,191.12,20239.0,191.32,191.39,191.01,191.12,20239.0
2018-03-05 15:50:00,191.44,191.63,191.0,191.13,76040.0,191.44,191.63,191.0,191.13,76040.0
2018-03-06 09:30:00,191.14,191.94,188.78,189.58,25134.0,191.14,191.94,188.78,189.58,25134.0
2018-03-06 09:40:00,189.34,190.85,189.34,190.73,21949.0,189.34,190.85,189.34,190.73,21949.0
2018-03-06 09:50:00,190.79,191.14,190.42,190.92,8250.0,190.79,191.14,190.42,190.92,8250.0
2018-03-06 10:00:00,191.05,191.05,189.84,189.84,14925.0,191.05,191.05,189.84,189.84,14925.0
2018-03-06 10:10:00,189.9,189.97,189.3,189.69,8388.0,189.9,189.97,189.3,189.69,8388.0
2018-03-06 10:20:00,189.63,190.14,189.35,190.1,9301.0,189.63,190.14,189.35,190.1,9301.0
2018-03-06 10:30:00,189.83,190.07,189.0,189.25,7249.0,189.83,190.07,189.0,189.25,7249.0
2018-03-06 10:40:00,189.34,189.34,188.04,188.11,10430.0,189.34,189.34,188.04,188.11,10430.0
2018-03-06 10:50:00,188.21,188.56,187.76,187.91,10376.0,188.21,188.56,187.76,187.91,10376.0
2018-03-06 11:00:00,187.93,188.13,187.65,187.8,7301.0,187.93,188.13,187.65,187.8,7301.0
2018-03-06 11:10:00,187.83,188.4,187.68,188.4,10370.0,187.83,188.4,187.68,188.4,10370.0
2018-03-06 11:20:00,188.34,189.86,188.33,189.21,43350.0,188.34,189.86,188.33,189.21,43350.0
2018-03-06 11:30:00,189.36,189.79,189.28,189.28,6736.0,189.36,189.79,189.28,189.28,6736.0
2018-03-06 11:40:00,189.25,189.9,189.23,189.44,10963.0,189.25,189.9,189.23,189.44,10963.0
2018-03-06 11:50:00,189.37,189.59,189.29,189.58,11912.0,189.37,189.59,189.29,189.58,11912.0
2018-03-06 12:00:00,189.6,189.6,189.23,189.45,11990.0,189.6,189.6,189.23,189.45,11990.0
2018-03-06 12:10:00,189.47,189.78,189.31,189.49,9665.0,189.47,189.78,189.31,189.49,9665.0
2018-03-06 12:20:00,189.46,189.6,189.28,189.37,13830.0,189.46,189.6,189.28,189.37,13830.0
2018-03-06 12:30:00,189.4,189.97,189.39,189.88,4700.0,189.4,189.97,189.39,189.88,4700.0
2018-03-06 12:40:00,189.93,189.94,189.47,189.58,4762.0,189.93,189.94,189.47,189.58,4762.0
2018-03-06 12:50:00,189.5,189.99,189.43,189.99,7101.0,189.5,189.99,189.43,189.99,7101.0
2018-03-06 13:00:00,189.93,190.23,189.62,189.62,5765.0,189.93,190.23,189.62,189.62,5765.0
2018-03-06 13:10:00,189.71,189.78,189.37,189.67,8612.0,189.71,189.78,189.37,189.67,8612.0
2018-03-06 13:20:00,189.6,190.19,189.49,190.12,15344.0,189.6,190.19,189.49,190.12,15344.0
2018-03-06 13:30:00,190.26,190.32,189.94,190.32,9095.0,190.26,190.32,189.94,190.32,9095.0
2018-03-06 13:40:00,190.32,190.35,189.96,189.99,5700.0,190.32,190.35,189.96,189.99,5700.0
2018-03-06 13:50:00,189.94,190.1,189.36,189.44,7890.0,189.94,190.1,189.36,189.44,7890.0
2018-03-06 14:00:00,189.52,189.52,189.1,189.4,5549.0,189.52,189.52,189.1,189.4,5549.0
2018-03-06 14:10:00,189.25,189.39,189.11,189.31,5593.0,189.25,189.39,189.11,189.31,5593.0
2018-03-06 14:20:00,189.25,189.27,188.94,188.95,5700.0,189.25,189.27,188.94,188.95,5700.0
2018-03-06 14:30:00,188.94,189.64,188.94,189.64,5600.0,188.94,189.64,188.94,189.64,5600.0
2018-03-06 14:40:00,189.85,190.35,189.72,190.35,5400.0,189.85,190.35,189.72,190.35,5400.0
2018-03-06 14:50:00,190.27,190.27,189.75,189.81,4589.0,190.27,190.27,189.75,189.81,4589.0
2018-03-06 15:00:00,189.77,189.87,189.53,189.54,5782.0,189.77,189.87,189.53,189.54,5782.0
2018-03-06 15:10:00,189.55,190.06,189.53,189.9,10708.0,189.55,190.06,189.53,189.9,10708.0
2018-03-06 15:20:00,189.95,190.42,189.82,190.28,10447.0,189.95,190.42,189.82,190.28,10447.0
2018-03-06 15:30:00,190.34,190.71,190.17,190.17,15320.0,190.34,190.71,190.17,190.17,15320.0
2018-03-06 15:40:00,190.12,190.25,189.66,189.87,15540.0,190.12,190.25,189.66,189.87,15540.0
2018-03-06 15:50:00,189.98,190.65,189.95,190.51,43985.0,189.98,190.65,189.95,190.51,43985.0
2018-03-07 09:30:00,189.64,190.6,184.53,189.84,8708.0,189.64,190.6,184.53,189.84,8708.0
2018-03-07 09:40:00,190.16,190.74,189.96,190.17,3850.0,190.16,190.74,189.96,190.17,3850.0
2018-03-07 09:50:00,190.28,191.03,190.23,191.0,5051.0,190.28,191.03,190.23,191.0,5051.0
2018-03-07 10:00:00,190.95,191.45,190.84,191.1,2600.0,190.95,191.45,190.84,191.1,2600.0
2018-03-07 10:10:00,191.28,191.78,190.91,191.68,3997.0,191.28,191.78,190.91,191.68,3997.0
2018-03-07 10:20:00,191.8,192.33,191.8,192.05,7490.0,191.8,192.33,191.8,192.05,7490.0
2018-03-07 10:30:00,192.01,192.16,191.58,191.75,20293.0,192.01,192.16,191.58,191.75,20293.0
2018-03-07 10:40:00,191.87,192.26,191.86,191.91,12023.0,191.87,192.26,191.86,191.91,12023.0
2018-03-07 10:50:00,191.97,192.27,191.95,192.25,4511.0,191.97,192.27,191.95,192.25,4511.0
2018-03-07 11:00:00,192.16,192.29,192.01,192.12,9149.0,192.16,192.29,192.01,192.12,9149.0
2018-03-07 11:10:00,192.26,192.88,192.26,192.63,4063.0,192.26,192.88,192.26,192.63,4063.0
2018-03-07 11:20:00,192.46,192.57,192.3,192.55,5261.0,192.46,192.57,192.3,192.55,5261.0
2018-03-07 11:30:00,192.66,193.2,192.43,193.2,1989.0,192.66,193.2,192.43,193.2,1989.0
2018-03-07 11:40:00,193.21,193.3,192.97,193.03,2784.0,193.21,193.3,192.97,193.03,2784.0
2018-03-07 11:50:00,192.98,193.06,192.24,192.24,3200.0,192.98,193.06,192.24,192.24,3200.0
2018-03-07 12:00:00,192.14,192.25,191.9,192.24,3852.0,192.14,192.25,191.9,192.24,3852.0
2018-03-07 12:10:00,192.11,192.14,191.7,192.14,4738.0,192.11,192.14,191.7,192.14,4738.0
2018-03-07 12:20:00,192.07,192.38,191.81,192.38,1700.0,192.07,192.38,191.81,192.38,1700.0
2018-03-07 12:30:00,192.51,192.76,192.33,192.46,3295.0,192.51,192.76,192.33,192.46,3295.0
2018-03-07 12:40:00,192.39,193.42,192.21,193.18,5224.0,192.39,193.42,192.21,193.18,5224.0
2018-03-07 12:50:00,193.05,193.42,193.05,193.39,1300.0,193.05,193.42,193.05,193.39,1300.0
2018-03-07 13:00:00,193.2,193.2,192.28,192.75,8038.0,193.2,193.2,192.28,192.75,8038.0
2018-03-07 13:10:00,192.61,192.93,192.52,192.93,2200.0,192.61,192.93,192.52,192.93,2200.0
2018-03-07 13:20:00,192.96,193.58,192.9,193.58,4082.0,192.96,193.58,192.9,193.58,4082.0
2018-03-07 13:30:00,193.66,193.66,193.31,193.56,3867.0,193.66,193.66,193.31,193.56,3867.0
2018-03-07 13:40:00,193.46,193.56,193.15,193.41,4882.0,193.46,193.56,193.15,193.41,4882.0
2018-03-07 13:50:00,193.51,193.65,193.5,193.62,800.0,193.51,193.65,193.5,193.62,800.0
2018-03-07 14:00:00,193.42,193.66,193.16,193.47,7016.0,193.42,193.66,193.16,193.47,7016.0
2018-03-07 14:10:00,193.64,194.29,193.59,194.18,8105.0,193.64,194.29,193.59,194.18,8105.0
2018-03-07 14:20:00,194.34,194.56,194.25,194.41,5767.0,194.34,194.56,194.25,194.41,5767.0
2018-03-07 14:30:00,194.33,194.93,194.32,194.8,10471.0,194.33,194.93,194.32,194.8,10471.0
2018-03-07 14:40:00,194.68,194.81,194.49,194.75,10614.0,194.68,194.81,194.49,194.75,10614.0
2018-03-07 14:50:00,194.7,194.72,193.87,193.87,21280.0,194.7,194.72,193.87,193.87,21280.0
2018-03-07 15:00:00,194.02,194.44,193.9,194.23,9020.0,194.02,194.44,193.9,194.23,9020.0
2018-03-07 15:10:00,194.17,194.36,193.76,193.76,3993.0,194.17,194.36,193.76,193.76,3993.0
2018-03-07 15:20:00,193.71,193.86,193.48,193.61,8700.0,193.71,193.86,193.48,193.61,8700.0
2018-03-07 15:30:00,193.62,194.19,193.61,194.0,8616.0,193.62,194.19,193.61,194.0,8616.0
2018-03-07 15:40:00,194.02,194.26,193.89,194.06,16475.0,194.02,194.26,193.89,194.06,16475.0
2018-03-07 15:50:00,194.13,194.46,193.89,194.42,50361.0,194.13,194.46,193.89,194.42,50361.0
2018-03-08 09:30:00,195.0,195.45,193.67,195.28,9502.0,195.0,195.45,193.67,195.28,9502.0
2018-03-08 09:40:00,195.07,195.27,194.65,195.19,3450.0,195.07,195.27,194.65,195.19,3450.0
2018-03-08 09:50:00,195.24,196.34,195.19,196.15,19935.0,195.24,196.34,195.19,196.15,19935.0
2018-03-08 10:00:00,196.02,197.34,196.01,197.33,17035.0,196.02,197.34,196.01,197.33,17035.0
2018-03-08 10:10:00,197.56,198.01,197.35,197.8,18506.0,197.56,198.01,197.35,197.8,18506.0
2018-03-08 10:20:00,197.8,198.63,196.95,197.01,40735.0,197.8,198.63,196.95,197.01,40735.0
2018-03-08 10:30:00,196.83,197.3,195.76,195.89,24361.0,196.83,197.3,195.76,195.89,24361.0
2018-03-08 10:40:00,195.92,196.64,195.92,196.3,12316.0,195.92,196.64,195.92,196.3,12316.0
2018-03-08 10:50:00,196.21,196.32,195.85,195.86,4361.0,196.21,196.32,195.85,195.86,4361.0
2018-03-08 11:00:00,195.89,196.37,195.88,196.36,1660.0,195.89,196.37,195.88,196.36,1660.0
2018-03-08 11:10:00,196.4,197.67,196.4,197.16,7507.0,196.4,197.67,196.4,197.16,7507.0
2018-03-08 11:20:00,197.28,197.3,196.75,197.1,3000.0,197.28,197.3,196.75,197.1,3000.0
2018-03-08 11:30:00,197.2,197.2,196.54,196.54,2200.0,197.2,197.2,196.54,196.54,2200.0
2018-03-08 11:40:00,196.34,197.29,196.33,197.21,5808.0,196.34,197.29,196.33,197.21,5808.0
2018-03-08 11:50:00,197.12,197.6,197.03,197.46,6899.0,197.12,197.6,197.03,197.46,6899.0
2018-03-08 12:00:00,197.63,197.63,196.74,196.74,2630.0,197.63,197.63,196.74,196.74,2630.0
2018-03-08 12:10:00,196.73,197.13,196.6,196.87,4827.0,196.73,197.13,196.6,196.87,4827.0
2018-03-08 12:20:00,196.8,196.97,196.5,196.83,6000.0,196.8,196.97,196.5,196.83,6000.0
2018-03-08 12:30:00,196.78,197.25,196.71,197.12,5303.0,196.78,197.25,196.71,197.12,5303.0
2018-03-08 12:40:00,197.1,197.1,196.68,196.88,4500.0,197.1,197.1,196.68,196.88,4500.0
2018-03-08 12:50:00,196.81,197.27,196.79,196.97,7772.0,196.81,197.27,196.79,196.97,7772.0
2018-03-08 13:00:00,197.01,197.83,197.01,197.65,7000.0,197.01,197.83,197.01,197.65,7000.0
2018-03-08 13:10:00,197.65,197.83,197.23,197.36,4400.0,197.65,197.83,197.23,197.36,4400.0
2018-03-08 13:20:00,197.3,197.3,196.82,196.86,3600.0,197.3,197.3,196.82,196.86,3600.0
2018-03-08 13:30:00,196.86,197.02,196.66,196.82,4455.0,196.86,197.02,196.66,196.82,4455.0
2018-03-08 13:40:00,196.8,196.98,196.49,196.88,3264.0,196.8,196.98,196.49,196.88,3264.0
2018-03-08 13:50:00,196.95,197.7,196.95,197.51,4003.0,196.95,197.7,196.95,197.51,4003.0
2018-03-08 14:00:00,197.38,197.5,197.11,197.2,3438.0,197.38,197.5,197.11,197.2,3438.0
2018-03-08 14:10:00,197.16,197.59,197.15,197.43,3750.0,197.16,197.59,197.15,197.43,3750.0
2018-03-08 14:20:00,197.38,197.64,197.26,197.64,7781.0,197.38,197.64,197.26,197.64,7781.0
2018-03-08 14:30:00,197.46,197.63,197.41,197.62,2589.0,197.46,197.63,197.41,197.62,2589.0
2018-03-08 14:40:00,197.67,197.77,197.5,197.65,6008.0,197.67,197.77,197.5,197.65,6008.0
2018-03-08 14:50:00,197.59,197.88,197.5,197.88,4300.0,197.59,197.88,197.5,197.88,4300.0
2018-03-08 15:00:00,197.98,198.33,197.98,198.21,6057.0,197.98,198.33,197.98,198.21,6057.0
2018-03-08 15:10:00,198.28,198.57,198.13,198.53,7150.0,198.28,198.57,198.13,198.53,7150.0
2018-03-08 15:20:00,198.65,198.71,197.96,197.96,8150.0,198.65,198.71,197.96,197.96,8150.0
2018-03-08 15:30:00,197.93,198.04,197.54,197.78,5529.0,197.93,198.04,197.54,197.78,5529.0
2018-03-08 15:40:00,197.59,197.59,196.77,197.15,19086.0,197.59,197.59,196.77,197.15,19086.0
2018-03-08 15:50:00,197.14,197.49,197.05,197.44,39314.0,197.14,197.49,197.05,197.44,39314.0
2018-03-09 09:30:00,198.31,199.54,197.81,198.74,25402.0,198.31,199.54,197.81,198.74,25402.0
2018-03-09 09:40:00,198.97,199.75,198.75,199.69,27288.0,198.97,199.75,198.75,199.69,27288.0
2018-03-09 09:50:00,199.76,200.65,199.58,200.39,28053.0,199.76,200.65,199.58,200.39,28053.0
2018-03-09 10:00:00,200.05,200.19,199.39,199.72,13540.0,200.05,200.19,199.39,199.72,13540.0
2018-03-09 10:10:00,199.63,200.42,199.17,199.74,17284.0,199.63,200.42,199.17,199.74,17284.0
2018-03-09 10:20:00,199.74,199.98,199.5,199.77,13821.0,199.74,199.98,199.5,199.77,13821.0
2018-03-09 10:30:00,199.62,200.14,199.41,200.07,6982.0,199.62,200.14,199.41,200.07,6982.0
2018-03-09 10:40:00,200.07,200.69,200.0,200.69,4526.0,200.07,200.69,200.0,200.69,4526.0
2018-03-09 10:50:00,200.69,200.69,200.07,200.13,8250.0,200.69,200.69,200.07,200.13,8250.0
2018-03-09 11:00:00,200.0,200.33,200.0,200.29,3466.0,200.0,200.33,200.0,200.29,3466.0
2018-03-09 11:10:00,200.06,200.48,200.02,200.38,5949.0,200.06,200.48,200.02,200.38,5949.0
2018-03-09 11:20:00,200.34,201.0,200.34,201.0,4345.0,200.34,201.0,200.34,201.0,4345.0
2018-03-09 11:30:00,201.1,201.84,201.1,201.84,6207.0,201.1,201.84,201.1,201.84,6207.0
2018-03-09 11:40:00,201.87,202.68,201.78,202.32,10206.0,201.87,202.68,201.78,202.32,10206.0
2018-03-09 11:50:00,202.46,202.48,201.73,201.88,5200.0,202.46,202.48,201.73,201.88,5200.0
2018-03-09 12:00:00,201.74,202.0,201.6,201.77,3794.0,201.74,202.0,201.6,201.77,3794.0
2018-03-09 12:10:00,201.86,202.06,201.57,202.06,5345.0,201.86,202.06,201.57,202.06,5345.0
2018-03-09 12:20:00,202.06,202.37,201.79,202.08,17470.0,202.06,202.37,201.79,202.08,17470.0
2018-03-09 12:30:00,201.99,202.15,201.97,202.14,4407.0,201.99,202.15,201.97,202.14,4407.0
2018-03-09 12:40:00,202.08,202.24,201.92,202.24,4256.0,202.08,202.24,201.92,202.24,4256.0
2018-03-09 12:50:00,202.19,202.29,201.84,201.84,5000.0,202.19,202.29,201.84,201.84,5000.0
2018-03-09 13:00:00,201.79,202.13,201.73,202.13,4000.0,201.79,202.13,201.73,202.13,4000.0
2018-03-09 13:10:00,202.13,202.45,202.11,202.45,2365.0,202.13,202.45,202.11,202.45,2365.0
2018-03-09 13:20:00,202.35,202.58,202.3,202.58,1800.0,202.35,202.58,202.3,202.58,1800.0
2018-03-09 13:30:00,202.59,202.78,202.51,202.63,5046.0,202.59,202.78,202.51,202.63,5046.0
2018-03-09 13:40:00,202.6,202.96,202.53,202.96,2179.0,202.6,202.96,202.53,202.96,2179.0
2018-03-09 13:50:00,202.77,203.15,202.77,202.95,5615.0,202.77,203.15,202.77,202.95,5615.0
2018-03-09 14:00:00,202.91,203.02,202.77,202.78,3800.0,202.91,203.02,202.77,202.78,3800.0
2018-03-09 14:10:00,202.82,203.01,202.4,202.48,6640.0,202.82,203.01,202.4,202.48,6640.0
2018-03-09 14:20:00,202.38,202.99,202.17,202.99,7686.0,202.38,202.99,202.17,202.99,7686.0
2018-03-09 14:30:00,202.89,203.26,202.81,202.98,13634.0,202.89,203.26,202.81,202.98,13634.0
2018-03-09 14:40:00,202.95,203.0,202.58,202.79,5900.0,202.95,203.0,202.58,202.79,5900.0
2018-03-09 14:50:00,202.68,202.87,202.54,202.87,13251.0,202.68,202.87,202.54,202.87,13251.0
2018-03-09 15:00:00,202.97,203.07,202.73,202.79,15664.0,202.97,203.07,202.73,202.79,15664.0
2018-03-09 15:10:00,202.93,202.93,202.36,202.56,25989.0,202.93,202.93,202.36,202.56,25989.0
2018-03-09 15:20:00,202.5,202.84,202.5,202.81,16867.0,202.5,202.84,202.5,202.81,16867.0
2018-03-09 15:30:00,202.91,203.23,202.78,203.11,18129.0,202.91,203.23,202.78,203.11,18129.0
2018-03-09 15:40:00,203.09,203.19,202.32,202.32,31621.0,203.09,203.19,202.32,202.32,31621.0
2018-03-09 15:50:00,202.33,203.19,202.33,203.17,62404.0,202.33,203.19,202.33,203.17,62404.0
2018-03-12 09:30:00,203.44,205.0,202.63,203.34,18509.0,203.44,205.0,202.63,203.34,18509.0
2018-03-12 09:40:00,202.88,203.16,202.34,203.05,5014.0,202.88,203.16,202.34,203.05,5014.0
2018-03-12 09:50:00,203.14,204.05,202.32,203.99,14488.0,203.14,204.05,202.32,203.99,14488.0
2018-03-12 10:00:00,203.99,205.39,203.9,205.22,22928.0,203.99,205.39,203.9,205.22,22928.0
2018-03-12 10:10:00,205.23,205.35,204.83,205.2,11605.0,205.23,205.35,204.83,205.2,11605.0
2018-03-12 10:20:00,205.24,205.86,205.21,205.86,14920.0,205.24,205.86,205.21,205.86,14920.0
2018-03-12 10:30:00,205.9,205.9,204.58,204.77,8797.0,205.9,205.9,204.58,204.77,8797.0
2018-03-12 10:40:00,204.67,205.07,204.61,204.79,3900.0,204.67,205.07,204.61,204.79,3900.0
2018-03-12 10:50:00,204.84,204.93,204.4,204.4,8669.0,204.84,204.93,204.4,204.4,8669.0
2018-03-12 11:00:00,204.56,204.56,204.1,204.28,15917.0,204.56,204.56,204.1,204.28,15917.0
2018-03-12 11:10:00,204.34,204.52,203.96,204.49,7600.0,204.34,204.52,203.96,204.49,7600.0
2018-03-12 11:20:00,204.37,204.81,204.01,204.72,10136.0,204.37,204.81,204.01,204.72,10136.0
2018-03-12 11:30:00,204.85,205.52,204.84,205.41,8907.0,204.85,205.52,204.84,205.41,8907.0
2018-03-12 11:40:00,205.3,205.62,205.28,205.39,7275.0,205.3,205.62,205.28,205.39,7275.0
2018-03-12 11:50:00,205.31,205.58,204.76,204.89,7259.0,205.31,205.58,204.76,204.89,7259.0
2018-03-12 12:00:00,204.79,204.87,204.36,204.49,4800.0,204.79,204.87,204.36,204.49,4800.0
2018-03-12 12:10:00,204.45,205.13,204.34,205.01,3155.0,204.45,205.13,204.34,205.01,3155.0
2018-03-12 12:20:00,205.09,205.53,204.94,205.33,6887.0,205.09,205.53,204.94,205.33,6887.0
2018-03-12 12:30:00,205.35,205.4,205.05,205.22,4000.0,205.35,205.4,205.05,205.22,4000.0
2018-03-12 12:40:00,205.44,205.49,204.95,204.95,4012.0,205.44,205.49,204.95,204.95,4012.0
2018-03-12 12:50:00,205.07,205.23,204.85,204.85,3391.0,205.07,205.23,204.85,204.85,3391.0
2018-03-12 13:00:00,204.83,205.03,204.49,204.82,5463.0,204.83,205.03,204.49,204.82,5463.0
2018-03-12 13:10:00,204.64,204.72,204.37,204.58,2014.0,204.64,204.72,204.37,204.58,2014.0
2018-03-12 13:20:00,204.56,204.69,204.17,204.24,3380.0,204.56,204.69,204.17,204.24,3380.0
2018-03-12 13:30:00,204.21,204.55,204.01,204.41,5250.0,204.21,204.55,204.01,204.41,5250.0
2018-03-12 13:40:00,204.51,204.54,204.27,204.34,4202.0,204.51,204.54,204.27,204.34,4202.0
2018-03-12 13:50:00,204.31,204.32,203.88,203.93,1925.0,204.31,204.32,203.88,203.93,1925.0
2018-03-12 14:00:00,204.06,204.57,203.87,204.19,2803.0,204.06,204.57,203.87,204.19,2803.0
2018-03-12 14:10:00,204.05,204.18,203.84,203.84,3500.0,204.05,204.18,203.84,203.84,3500.0
2018-03-12 14:20:00,203.88,204.24,203.85,204.24,4147.0,203.88,204.24,203.85,204.24,4147.0
2018-03-12 14:30:00,204.27,204.45,204.16,204.42,5000.0,204.27,204.45,204.16,204.42,5000.0
2018-03-12 14:40:00,204.4,204.5,204.09,204.33,3521.0,204.4,204.5,204.09,204.33,3521.0
2018-03-12 14:50:00,204.21,204.38,203.95,204.38,5500.0,204.21,204.38,203.95,204.38,5500.0
2018-03-12 15:00:00,204.4,204.43,204.05,204.31,4950.0,204.4,204.43,204.05,204.31,4950.0
2018-03-12 15:10:00,204.28,204.52,204.21,204.52,6881.0,204.28,204.52,204.21,204.52,6881.0
2018-03-12 15:20:00,204.42,204.66,204.29,204.39,5712.0,204.42,204.66,204.29,204.39,5712.0
2018-03-12 15:30:00,204.37,204.73,204.36,204.65,12962.0,204.37,204.73,204.36,204.65,12962.0
2018-03-12 15:40:00,204.66,205.0,204.56,204.95,14451.0,204.66,205.0,204.56,204.95,14451.0
2018-03-12 15:50:00,204.94,204.94,204.23,204.33,46818.0,204.94,204.94,204.23,204.33,46818.0
2018-03-13 09:30:00,205.14,206.49,204.94,206.1,11188.0,205.14,206.49,204.94,206.1,11188.0
2018-03-13 09:40:00,206.06,206.34,205.0,206.29,12297.0,206.06,206.34,205.0,206.29,12297.0
2018-03-13 09:50:00,206.28,206.46,205.79,206.13,9345.0,206.28,206.46,205.79,206.13,9345.0
2018-03-13 10:00:00,206.1,206.26,205.37,205.84,7076.0,206.1,206.26,205.37,205.84,7076.0
2018-03-13 10:10:00,205.82,205.82,205.22,205.69,7380.0,205.82,205.82,205.22,205.69,7380.0
2018-03-13 10:20:00,205.69,206.36,205.58,205.6,5300.0,205.69,206.36,205.58,205.6,5300.0
2018-03-13 10:30:00,205.48,205.48,203.82,204.47,17874.0,205.48,205.48,203.82,204.47,17874.0
2018-03-13 10:40:00,204.5,204.95,204.15,204.59,7873.0,204.5,204.95,204.15,204.59,7873.0
2018-03-13 10:50:00,204.62,204.65,203.9,203.9,10294.0,204.62,204.65,203.9,203.9,10294.0
2018-03-13 11:00:00,203.83,204.0,203.22,203.35,11610.0,203.83,204.0,203.22,203.35,11610.0
2018-03-13 11:10:00,203.64,203.88,203.11,203.54,12135.0,203.64,203.88,203.11,203.54,12135.0
2018-03-13 11:20:00,203.56,203.75,203.12,203.47,6350.0,203.56,203.75,203.12,203.47,6350.0
2018-03-13 11:30:00,203.47,203.95,203.3,203.48,6659.0,203.47,203.95,203.3,203.48,6659.0
2018-03-13 11:40:00,203.68,203.97,203.25,203.96,6900.0,203.68,203.97,203.25,203.96,6900.0
2018-03-13 11:50:00,203.96,204.25,203.61,204.12,10263.0,203.96,204.25,203.61,204.12,10263.0
2018-03-13 12:00:00,204.0,204.16,202.56,202.96,6410.0,204.0,204.16,202.56,202.96,6410.0
2018-03-13 12:10:00,202.77,203.53,202.73,203.21,3800.0,202.77,203.53,202.73,203.21,3800.0
2018-03-13 12:20:00,203.46,203.56,203.18,203.55,3500.0,203.46,203.56,203.18,203.55,3500.0
2018-03-13 12:30:00,203.54,204.05,203.54,204.05,2000.0,203.54,204.05,203.54,204.05,2000.0
2018-03-13 12:40:00,204.08,204.24,203.87,204.15,3312.0,204.08,204.24,203.87,204.15,3312.0
2018-03-13 12:50:00,204.44,204.5,204.44,204.47,1620.0,204.44,204.5,204.44,204.47,1620.0
2018-03-13 13:00:00,204.58,204.71,204.36,204.38,2468.0,204.58,204.71,204.36,204.38,2468.0
2018-03-13 13:10:00,204.38,204.69,204.38,204.54,1674.0,204.38,204.69,204.38,204.54,1674.0
2018-03-13 13:20:00,204.53,204.54,204.18,204.18,2100.0,204.53,204.54,204.18,204.18,2100.0
2018-03-13 13:30:00,204.09,204.79,204.06,204.79,6151.0,204.09,204.79,204.06,204.79,6151.0
2018-03-13 13:40:00,204.88,204.89,204.4,204.4,1920.0,204.88,204.89,204.4,204.4,1920.0
2018-03-13 13:50:00,204.2,204.43,204.1,204.42,4260.0,204.2,204.43,204.1,204.42,4260.0
2018-03-13 14:00:00,204.51,204.84,204.26,204.47,3950.0,204.51,204.84,204.26,204.47,3950.0
2018-03-13 14:10:00,204.47,204.62,204.07,204.22,3025.0,204.47,204.62,204.07,204.22,3025.0
2018-03-13 14:20:00,204.37,204.39,203.81,203.94,7995.0,204.37,204.39,203.81,203.94,7995.0
2018-03-13 14:30:00,203.88,204.62,203.88,204.59,13304.0,203.88,204.62,203.88,204.59,13304.0
2018-03-13 14:40:00,204.52,204.83,204.22,204.65,5840.0,204.52,204.83,204.22,204.65,5840.0
2018-03-13 14:50:00,204.55,204.68,204.18,204.53,7657.0,204.55,204.68,204.18,204.53,7657.0
2018-03-13 15:00:00,204.62,204.66,203.88,204.29,5236.0,204.62,204.66,203.88,204.29,5236.0
2018-03-13 15:10:00,204.29,204.56,204.08,204.44,4907.0,204.29,204.56,204.08,204.44,4907.0
2018-03-13 15:20:00,204.44,204.44,204.09,204.2,11448.0,204.44,204.44,204.09,204.2,11448.0
2018-03-13 15:30:00,204.14,204.33,204.05,204.28,12888.0,204.14,204.33,204.05,204.28,12888.0
2018-03-13 15:40:00,204.11,204.5,203.86,204.13,14201.0,204.11,204.5,203.86,204.13,14201.0
2018-03-13 15:50:00,204.13,204.9,204.07,204.55,40145.0,204.13,204.9,204.07,204.55,40145.0
2018-03-14 09:30:00,205.74,205.74,204.73,204.85,5650.0,205.74,205.74,204.73,204.85,5650.0
2018-03-14 09:40:00,204.9,204.9,203.76,203.9,5941.0,204.9,204.9,203.76,203.9,5941.0
2018-03-14 09:50:00,203.91,204.44,203.56,203.6,6600.0,203.91,204.44,203.56,203.6,6600.0
2018-03-14 10:00:00,203.8,204.75,203.8,204.75,6954.0,203.8,204.75,203.8,204.75,6954.0
2018-03-14 10:10:00,204.71,204.73,204.0,204.2,3500.0,204.71,204.73,204.0,204.2,3500.0
2018-03-14 10:20:00,204.04,204.85,203.85,204.59,3922.0,204.04,204.85,203.85,204.59,3922.0
2018-03-14 10:30:00,204.62,204.92,204.53,204.92,4400.0,204.62,204.92,204.53,204.92,4400.0
2018-03-14 10:40:00,205.19,205.31,204.87,205.18,6594.0,205.19,205.31,204.87,205.18,6594.0
2018-03-14 10:50:00,205.2,205.37,204.85,204.85,2300.0,205.2,205.37,204.85,204.85,2300.0
2018-03-14 11:00:00,204.94,204.99,204.3,204.46,3357.0,204.94,204.99,204.3,204.46,3357.0
2018-03-14 11:10:00,204.46,204.48,203.89,204.16,6671.0,204.46,204.48,203.89,204.16,6671.0
2018-03-14 11:20:00,204.04,204.27,203.96,204.27,2140.0,204.04,204.27,203.96,204.27,2140.0
2018-03-14 11:30:00,204.22,204.93,204.06,204.08,11272.0,204.22,204.93,204.06,204.08,11272.0
2018-03-14 11:40:00,203.91,204.18,203.79,204.03,4697.0,203.91,204.18,203.79,204.03,4697.0
2018-03-14 11:50:00,204.04,204.12,203.65,203.79,4564.0,204.04,204.12,203.65,203.79,4564.0
2018-03-14 12:00:00,203.6,203.71,202.95,202.95,8359.0,203.6,203.71,202.95,202.95,8359.0
2018-03-14 12:10:00,202.85,203.28,202.82,203.1,3794.0,202.85,203.28,202.82,203.1,3794.0
2018-03-14 12:20:00,203.21,203.38,202.92,203.38,3843.0,203.21,203.38,202.92,203.38,3843.0
2018-03-14 12:30:00,203.21,203.99,203.21,203.94,3814.0,203.21,203.99,203.21,203.94,3814.0
2018-03-14 12:40:00,203.87,203.98,203.58,203.59,7595.0,203.87,203.98,203.58,203.59,7595.0
2018-03-14 12:50:00,203.51,203.81,203.49,203.53,4500.0,203.51,203.81,203.49,203.53,4500.0
2018-03-14 13:00:00,203.51,203.57,203.15,203.52,3100.0,203.51,203.57,203.15,203.52,3100.0
2018-03-14 13:10:00,203.33,203.48,202.81,202.91,30474.0,203.33,203.48,202.81,202.91,30474.0
2018-03-14 13:20:00,202.85,203.22,202.85,203.14,5555.0,202.85,203.22,202.85,203.14,5555.0
2018-03-14 13:30:00,203.26,203.53,203.25,203.5,2900.0,203.26,203.53,203.25,203.5,2900.0
2018-03-14 13:40:00,203.43,203.78,203.37,203.75,4200.0,203.43,203.78,203.37,203.75,4200.0
2018-03-14 13:50:00,203.69,203.98,203.6,203.85,8325.0,203.69,203.98,203.6,203.85,8325.0
2018-03-14 14:00:00,203.89,203.9,203.5,203.57,3900.0,203.89,203.9,203.5,203.57,3900.0
2018-03-14 14:10:00,203.47,203.53,203.14,203.15,12209.0,203.47,203.53,203.14,203.15,12209.0
2018-03-14 14:20:00,203.16,203.37,203.06,203.34,6200.0,203.16,203.37,203.06,203.34,6200.0
2018-03-14 14:30:00,203.43,203.62,203.18,203.2,5501.0,203.43,203.62,203.18,203.2,5501.0
2018-03-14 14:40:00,203.12,203.26,202.51,203.26,10513.0,203.12,203.26,202.51,203.26,10513.0
2018-03-14 14:50:00,203.28,203.73,203.16,203.6,6103.0,203.28,203.73,203.16,203.6,6103.0
2018-03-14 15:00:00,203.53,203.76,203.34,203.62,5810.0,203.53,203.76,203.34,203.62,5810.0
2018-03-14 15:10:00,203.41,203.7,203.25,203.42,9680.0,203.41,203.7,203.25,203.42,9680.0
2018-03-14 15:20:00,203.33,203.64,203.17,203.23,6977.0,203.33,203.64,203.17,203.23,6977.0
2018-03-14 15:30:00,203.23,203.37,203.08,203.3,10838.0,203.23,203.37,203.08,203.3,10838.0
2018-03-14 15:40:00,203.19,203.38,202.94,203.38,12682.0,203.19,203.38,202.94,203.38,12682.0
2018-03-14 15:50:00,203.34,203.62,203.19,203.62,31534.0,203.34,203.62,203.19,203.62,31534.0
2018-03-15 09:30:00,203.38,203.38,201.7,202.89,7699.0,203.38,203.38,201.7,202.89,7699.0
2018-03-15 09:40:00,202.88,203.89,202.21,203.83,10745.0,202.88,203.89,202.21,203.83,10745.0
2018-03-15 09:50:00,203.82,204.19,203.39,204.01,14669.0,203.82,204.19,203.39,204.01,14669.0
2018-03-15 10:00:00,204.18,204.86,204.18,204.39,6542.0,204.18,204.86,204.18,204.39,6542.0
2018-03-15 10:10:00,204.52,205.0,203.85,204.0,5057.0,204.52,205.0,203.85,204.0,5057.0
2018-03-15 10:20:00,203.78,204.55,203.51,204.5,12742.0,203.78,204.55,203.51,204.5,12742.0
2018-03-15 10:30:00,204.15,204.39,204.02,204.39,900.0,204.15,204.39,204.02,204.39,900.0
2018-03-15 10:40:00,204.24,204.41,204.04,204.13,4630.0,204.24,204.41,204.04,204.13,4630.0
2018-03-15 10:50:00,203.95,204.2,203.77,204.02,5117.0,203.95,204.2,203.77,204.02,5117.0
2018-03-15 11:00:00,203.91,204.69,203.77,204.52,5194.0,203.91,204.69,203.77,204.52,5194.0
2018-03-15 11:10:00,204.47,204.94,204.39,204.39,4689.0,204.47,204.94,204.39,204.39,4689.0
2018-03-15 11:20:00,204.58,204.94,204.58,204.77,3700.0,204.58,204.94,204.58,204.77,3700.0
2018-03-15 11:30:00,204.77,205.79,204.7,205.5,15731.0,204.77,205.79,204.7,205.5,15731.0
2018-03-15 11:40:00,205.54,205.54,204.98,204.98,3518.0,205.54,205.54,204.98,204.98,3518.0
2018-03-15 11:50:00,205.07,205.08,204.51,204.51,1820.0,205.07,205.08,204.51,204.51,1820.0
2018-03-15 12:00:00,204.73,204.89,204.42,204.76,3355.0,204.73,204.89,204.42,204.76,3355.0
2018-03-15 12:10:00,204.63,204.69,204.41,204.46,1800.0,204.63,204.69,204.41,204.46,1800.0
2018-03-15 12:20:00,204.39,204.51,204.13,204.17,3625.0,204.39,204.51,204.13,204.17,3625.0
2018-03-15 12:30:00,204.09,204.09,203.85,203.9,2400.0,204.09,204.09,203.85,203.9,2400.0
2018-03-15 12:40:00,203.83,204.23,203.81,203.81,8997.0,203.83,204.23,203.81,203.81,8997.0
2018-03-15 12:50:00,203.81,204.05,203.72,203.84,7114.0,203.81,204.05,203.72,203.84,7114.0
2018-03-15 13:00:00,204.09,204.28,204.04,204.07,1883.0,204.09,204.28,204.04,204.07,1883.0
2018-03-15 13:10:00,203.94,204.12,203.85,203.95,2000.0,203.94,204.12,203.85,203.95,2000.0
2018-03-15 13:20:00,203.9,204.2,203.82,204.0,5777.0,203.9,204.2,203.82,204.0,5777.0
2018-03-15 13:30:00,204.12,204.12,203.9,204.02,1700.0,204.12,204.12,203.9,204.02,1700.0
2018-03-15 13:40:00,204.03,204.03,203.5,203.5,2400.0,204.03,204.03,203.5,203.5,2400.0
2018-03-15 13:50:00,203.51,203.68,203.39,203.58,8700.0,203.51,203.68,203.39,203.58,8700.0
2018-03-15 14:00:00,203.56,203.71,203.39,203.55,36953.0,203.56,203.71,203.39,203.55,36953.0
2018-03-15 14:10:00,203.52,203.52,203.1,203.1,5737.0,203.52,203.52,203.1,203.1,5737.0
2018-03-15 14:20:00,203.06,203.24,202.76,202.76,7886.0,203.06,203.24,202.76,202.76,7886.0
2018-03-15 14:30:00,202.74,202.94,202.6,202.62,4705.0,202.74,202.94,202.6,202.62,4705.0
2018-03-15 14:40:00,202.55,202.84,202.21,202.84,9800.0,202.55,202.84,202.21,202.84,9800.0
2018-03-15 14:50:00,202.81,202.87,202.62,202.87,3092.0,202.81,202.87,202.62,202.87,3092.0
2018-03-15 15:00:00,202.92,203.06,202.9,203.04,2528.0,202.92,203.06,202.9,203.04,2528.0
2018-03-15 15:10:00,203.01,203.06,202.61,202.61,7249.0,203.01,203.06,202.61,202.61,7249.0
2018-03-15 15:20:00,202.79,203.04,202.72,203.0,4880.0,202.79,203.04,202.72,203.0,4880.0
2018-03-15 15:30:00,203.05,203.43,202.93,203.35,25238.0,203.05,203.43,202.93,203.35,25238.0
2018-03-15 15:40:00,203.47,203.56,203.12,203.43,8675.0,203.47,203.56,203.12,203.43,8675.0
2018-03-15 15:50:00,203.32,203.52,203.06,203.38,29931.0,203.32,203.52,203.06,203.38,29931.0
2018-03-16 09:30:00,203.76,204.62,203.32,203.89,82452.0,203.76,204.62,203.32,203.89,82452.0
2018-03-16 09:40:00,204.1,204.57,203.61,203.85,3166.0,204.1,204.57,203.61,203.85,3166.0
2018-03-16 09:50:00,203.9,204.87,203.86,204.33,12311.0,203.9,204.87,203.86,204.33,12311.0
2018-03-16 10:00:00,204.47,204.8,203.6,203.61,5296.0,204.47,204.8,203.6,203.61,5296.0
2018-03-16 10:10:00,203.58,204.69,203.58,204.62,3978.0,203.58,204.69,203.58,204.62,3978.0
2018-03-16 10:20:00,204.75,205.67,204.75,205.48,12100.0,204.75,205.67,204.75,205.48,12100.0
2018-03-16 10:30:00,205.44,205.76,205.37,205.66,3625.0,205.44,205.76,205.37,205.66,3625.0
2018-03-16 10:40:00,205.54,206.22,205.49,206.14,13128.0,205.54,206.22,205.49,206.14,13128.0
2018-03-16 10:50:00,205.97,206.05,205.63,205.88,5509.0,205.97,206.05,205.63,205.88,5509.0
2018-03-16 11:00:00,205.79,206.05,205.52,205.56,5203.0,205.79,206.05,205.52,205.56,5203.0
2018-03-16 11:10:00,205.5,205.82,205.3,205.56,2750.0,205.5,205.82,205.3,205.56,2750.0
2018-03-16 11:20:00,205.46,207.14,205.45,206.4,21667.0,205.46,207.14,205.45,206.4,21667.0
2018-03-16 11:30:00,206.5,206.67,206.29,206.42,3269.0,206.5,206.67,206.29,206.42,3269.0
2018-03-16 11:40:00,206.41,206.41,206.0,206.36,3218.0,206.41,206.41,206.0,206.36,3218.0
2018-03-16 11:50:00,206.32,206.46,205.71,205.71,5800.0,206.32,206.46,205.71,205.71,5800.0
2018-03-16 12:00:00,205.73,205.89,205.25,205.58,7804.0,205.73,205.89,205.25,205.58,7804.0
2018-03-16 12:10:00,205.59,205.77,205.34,205.45,2600.0,205.59,205.77,205.34,205.45,2600.0
2018-03-16 12:20:00,205.59,205.77,205.35,205.52,7190.0,205.59,205.77,205.35,205.52,7190.0
2018-03-16 12:30:00,205.41,205.58,205.23,205.33,9968.0,205.41,205.58,205.23,205.33,9968.0
2018-03-16 12:40:00,205.34,205.4,204.93,205.22,7818.0,205.34,205.4,204.93,205.22,7818.0
2018-03-16 12:50:00,205.55,205.55,205.15,205.46,3800.0,205.55,205.55,205.15,205.46,3800.0
2018-03-16 13:00:00,205.41,205.5,205.19,205.28,2850.0,205.41,205.5,205.19,205.28,2850.0
2018-03-16 13:10:00,205.38,205.61,205.21,205.4,12597.0,205.38,205.61,205.21,205.4,12597.0
2018-03-16 13:20:00,205.5,205.54,204.99,205.16,4600.0,205.5,205.54,204.99,205.16,4600.0
2018-03-16 13:30:00,205.1,205.15,204.85,205.05,4137.0,205.1,205.15,204.85,205.05,4137.0
2018-03-16 13:40:00,205.1,205.29,204.9,205.2,4330.0,205.1,205.29,204.9,205.2,4330.0
2018-03-16 13:50:00,205.15,205.56,204.95,204.95,4776.0,205.15,205.56,204.95,204.95,4776.0
2018-03-16 14:00:00,204.9,205.12,204.76,204.76,3708.0,204.9,205.12,204.76,204.76,3708.0
2018-03-16 14:10:00,204.67,204.76,204.39,204.6,6220.0,204.67,204.76,204.39,204.6,6220.0
2018-03-16 14:20:00,204.7,204.93,204.7,204.84,3579.0,204.7,204.93,204.7,204.84,3579.0
2018-03-16 14:30:00,204.89,205.09,204.83,205.09,3105.0,204.89,205.09,204.83,205.09,3105.0
2018-03-16 14:40:00,204.98,205.68,204.93,205.57,8171.0,204.98,205.68,204.93,205.57,8171.0
2018-03-16 14:50:00,205.46,205.81,205.34,205.76,4856.0,205.46,205.81,205.34,205.76,4856.0
2018-03-16 15:00:00,205.68,205.78,205.43,205.51,6176.0,205.68,205.78,205.43,205.51,6176.0
2018-03-16 15:10:00,205.57,205.6,205.28,205.3,5090.0,205.57,205.6,205.28,205.3,5090.0
2018-03-16 15:20:00,205.3,205.48,205.09,205.39,7286.0,205.3,205.48,205.09,205.39,7286.0
2018-03-16 15:30:00,205.52,205.85,205.41,205.53,5975.0,205.52,205.85,205.41,205.53,5975.0
2018-03-16 15:40:00,205.56,205.57,205.1,205.28,6462.0,205.56,205.57,205.1,205.28,6462.0
2018-03-16 15:50:00,205.28,205.37,204.7,204.73,48879.0,205.28,205.37,204.7,204.73,48879.0
2018-03-19 09:30:00,203.47,204.1,202.65,203.42,12136.0,203.47,204.1,202.65,203.42,12136.0
2018-03-19 09:40:00,203.48,203.84,202.9,203.3,3260.0,203.48,203.84,202.9,203.3,3260.0
2018-03-19 09:50:00,203.45,204.12,203.45,203.83,4109.0,203.45,204.12,203.45,203.83,4109.0
2018-03-19 10:00:00,203.94,204.12,203.75,203.91,3726.0,203.94,204.12,203.75,203.91,3726.0
2018-03-19 10:10:00,203.7,203.81,203.07,203.07,2015.0,203.7,203.81,203.07,203.07,2015.0
2018-03-19 10:20:00,203.17,203.2,202.61,202.75,3619.0,203.17,203.2,202.61,202.75,3619.0
2018-03-19 10:30:00,202.91,203.22,202.91,203.0,3219.0,202.91,203.22,202.91,203.0,3219.0
2018-03-19 10:40:00,202.92,203.18,202.72,202.72,4050.0,202.92,203.18,202.72,202.72,4050.0
2018-03-19 10:50:00,202.91,202.91,202.0,202.1,9991.0,202.91,202.91,202.0,202.1,9991.0
2018-03-19 11:00:00,202.31,202.41,201.86,202.35,3939.0,202.31,202.41,201.86,202.35,3939.0
2018-03-19 11:10:00,202.36,202.45,201.86,201.86,2325.0,202.36,202.45,201.86,201.86,2325.0
2018-03-19 11:20:00,201.89,202.06,201.62,201.62,2900.0,201.89,202.06,201.62,201.62,2900.0
2018-03-19 11:30:00,201.68,201.68,201.19,201.37,2791.0,201.68,201.68,201.19,201.37,2791.0
2018-03-19 11:40:00,201.09,201.37,200.93,201.0,10506.0,201.09,201.37,200.93,201.0,10506.0
2018-03-19 11:50:00,201.15,201.15,200.44,200.63,7642.0,201.15,201.15,200.44,200.63,7642.0
2018-03-19 12:00:00,200.73,201.0,200.54,200.89,8405.0,200.73,201.0,200.54,200.89,8405.0
2018-03-19 12:10:00,200.9,200.93,200.19,200.4,12892.0,200.9,200.93,200.19,200.4,12892.0
2018-03-19 12:20:00,200.41,200.82,200.34,200.82,7736.0,200.41,200.82,200.34,200.82,7736.0
2018-03-19 12:30:00,200.81,201.17,200.75,200.87,6250.0,200.81,201.17,200.75,200.87,6250.0
2018-03-19 12:40:00,200.76,200.81,200.11,200.15,4554.0,200.76,200.81,200.11,200.15,4554.0
2018-03-19 12:50:00,200.26,200.65,200.17,200.3,3943.0,200.26,200.65,200.17,200.3,3943.0
2018-03-19 13:00:00,200.4,200.46,199.45,199.76,8727.0,200.4,200.46,199.45,199.76,8727.0
2018-03-19 13:10:00,199.7,199.98,199.56,199.81,9962.0,199.7,199.98,199.56,199.81,9962.0
2018-03-19 13:20:00,199.81,199.82,199.4,199.56,5840.0,199.81,199.82,199.4,199.56,5840.0
2018-03-19 13:30:00,199.61,199.68,199.53,199.53,4653.0,199.61,199.68,199.53,199.53,4653.0
2018-03-19 13:40:00,199.57,199.8,199.56,199.64,3630.0,199.57,199.8,199.56,199.64,3630.0
2018-03-19 13:50:00,199.67,199.87,199.34,199.54,4367.0,199.67,199.87,199.34,199.54,4367.0
2018-03-19 14:00:00,199.69,200.17,199.66,199.77,14200.0,199.69,200.17,199.66,199.77,14200.0
2018-03-19 14:10:00,199.7,199.86,199.48,199.48,5849.0,199.7,199.86,199.48,199.48,5849.0
2018-03-19 14:20:00,199.38,199.59,198.91,199.17,21078.0,199.38,199.59,198.91,199.17,21078.0
2018-03-19 14:30:00,199.15,199.15,198.14,198.29,15067.0,199.15,199.15,198.14,198.29,15067.0
2018-03-19 14:40:00,198.28,198.65,197.82,198.39,6900.0,198.28,198.65,197.82,198.39,6900.0
2018-03-19 14:50:00,198.54,199.02,198.47,198.83,5212.0,198.54,199.02,198.47,198.83,5212.0
2018-03-19 15:00:00,198.74,198.84,198.39,198.44,7432.0,198.74,198.84,198.39,198.44,7432.0
2018-03-19 15:10:00,198.55,199.2,198.47,199.03,19284.0,198.55,199.2,198.47,199.03,19284.0
2018-03-19 15:20:00,199.26,199.26,198.52,198.56,6613.0,199.26,199.26,198.52,198.56,6613.0
2018-03-19 15:30:00,198.65,198.93,198.25,198.93,14743.0,198.65,198.93,198.25,198.93,14743.0
2018-03-19 15:40:00,198.83,199.39,198.74,199.27,56444.0,198.83,199.39,198.74,199.27,56444.0
2018-03-19 15:50:00,199.26,199.32,198.86,199.06,89385.0,199.26,199.32,198.86,199.06,89385.0
2018-03-20 09:30:00,199.96,200.57,199.07,200.21,9359.0,199.96,200.57,199.07,200.21,9359.0
2018-03-20 09:40:00,200.42,201.38,200.37,200.45,15208.0,200.42,201.38,200.37,200.45,15208.0
2018-03-20 09:50:00,200.36,200.45,199.7,199.71,5167.0,200.36,200.45,199.7,199.71,5167.0
2018-03-20 10:00:00,199.88,200.24,199.79,200.16,6354.0,199.88,200.24,199.79,200.16,6354.0
2018-03-20 10:10:00,200.28,200.59,200.18,200.33,3900.0,200.28,200.59,200.18,200.33,3900.0
2018-03-20 10:20:00,200.77,200.96,200.07,200.57,4850.0,200.77,200.96,200.07,200.57,4850.0
2018-03-20 10:30:00,200.92,200.92,200.21,200.25,10225.0,200.92,200.92,200.21,200.25,10225.0
2018-03-20 10:40:00,200.3,200.3,199.46,199.89,9699.0,200.3,200.3,199.46,199.89,9699.0
2018-03-20 10:50:00,200.0,200.16,199.74,199.93,11877.0,200.0,200.16,199.74,199.93,11877.0
2018-03-20 11:00:00,199.94,199.94,199.53,199.61,5996.0,199.94,199.94,199.53,199.61,5996.0
2018-03-20 11:10:00,199.82,199.82,199.27,199.38,4764.0,199.82,199.82,199.27,199.38,4764.0
2018-03-20 11:20:00,199.45,199.85,199.45,199.82,2000.0,199.45,199.85,199.45,199.82,2000.0
2018-03-20 11:30:00,199.79,199.89,199.36,199.45,3700.0,199.79,199.89,199.36,199.45,3700.0
2018-03-20 11:40:00,199.33,199.33,198.72,198.82,11322.0,199.33,199.33,198.72,198.82,11322.0
2018-03-20 11:50:00,198.87,199.34,198.82,199.31,2325.0,198.87,199.34,198.82,199.31,2325.0
2018-03-20 12:00:00,199.35,199.35,198.73,199.14,6389.0,199.35,199.35,198.73,199.14,6389.0
2018-03-20 12:10:00,199.14,199.67,199.13,199.43,1400.0,199.14,199.67,199.13,199.43,1400.0
2018-03-20 12:20:00,199.49,200.0,199.47,199.9,2200.0,199.49,200.0,199.47,199.9,2200.0
2018-03-20 12:30:00,199.87,200.44,199.79,199.91,4821.0,199.87,200.44,199.79,199.91,4821.0
2018-03-20 12:40:00,200.07,200.49,200.04,200.08,5100.0,200.07,200.49,200.04,200.08,5100.0
2018-03-20 12:50:00,200.11,200.25,199.91,200.25,1600.0,200.11,200.25,199.91,200.25,1600.0
2018-03-20 13:00:00,200.26,200.31,200.07,200.08,1400.0,200.26,200.31,200.07,200.08,1400.0
2018-03-20 13:10:00,200.07,200.32,199.99,200.32,1000.0,200.07,200.32,199.99,200.32,1000.0
2018-03-20 13:20:00,200.08,200.43,200.04,200.27,3889.0,200.08,200.43,200.04,200.27,3889.0
2018-03-20 13:30:00,200.29,200.29,200.11,200.11,1800.0,200.29,200.29,200.11,200.11,1800.0
2018-03-20 13:40:00,200.16,200.37,200.07,200.37,1649.0,200.16,200.37,200.07,200.37,1649.0
2018-03-20 13:50:00,200.49,200.5,200.28,200.28,1800.0,200.49,200.5,200.28,200.28,1800.0
2018-03-20 14:00:00,200.24,200.86,200.22,200.62,2800.0,200.24,200.86,200.22,200.62,2800.0
2018-03-20 14:10:00,200.52,200.66,200.52,200.66,900.0,200.52,200.66,200.52,200.66,900.0
2018-03-20 14:20:00,200.63,200.79,200.57,200.79,1900.0,200.63,200.79,200.57,200.79,1900.0
2018-03-20 14:30:00,200.79,200.94,200.6,200.78,2700.0,200.79,200.94,200.6,200.78,2700.0
2018-03-20 14:40:00,200.78,201.16,200.71,201.16,2000.0,200.78,201.16,200.71,201.16,2000.0
2018-03-20 14:50:00,201.17,201.41,200.97,200.97,2214.0,201.17,201.41,200.97,200.97,2214.0
2018-03-20 15:00:00,201.02,201.45,201.02,201.44,3190.0,201.02,201.45,201.02,201.44,3190.0
2018-03-20 15:10:00,201.23,201.36,201.18,201.21,1600.0,201.23,201.36,201.18,201.21,1600.0
2018-03-20 15:20:00,201.17,201.17,200.82,200.98,2900.0,201.17,201.17,200.82,200.98,2900.0
2018-03-20 15:30:00,201.06,201.11,200.73,200.89,3770.0,201.06,201.11,200.73,200.89,3770.0
2018-03-20 15:40:00,200.85,200.9,200.57,200.7,5721.0,200.85,200.9,200.57,200.7,5721.0
2018-03-20 15:50:00,200.61,200.97,200.61,200.71,24131.0,200.61,200.97,200.61,200.71,24131.0
2018-03-21 09:30:00,200.49,200.65,199.2,199.53,10657.0,200.49,200.65,199.2,199.53,10657.0
2018-03-21 09:40:00,199.59,200.56,199.21,200.23,14119.0,199.59,200.56,199.21,200.23,14119.0
2018-03-21 09:50:00,200.34,200.59,199.78,200.14,15084.0,200.34,200.59,199.78,200.14,15084.0
2018-03-21 10:00:00,199.96,200.74,199.67,200.74,5724.0,199.96,200.74,199.67,200.74,5724.0
2018-03-21 10:10:00,200.4,200.76,200.33,200.37,3100.0,200.4,200.76,200.33,200.37,3100.0
2018-03-21 10:20:00,200.36,200.41,200.08,200.22,1750.0,200.36,200.41,200.08,200.22,1750.0
2018-03-21 10:30:00,200.14,200.14,199.74,199.89,4594.0,200.14,200.14,199.74,199.89,4594.0
2018-03-21 10:40:00,199.81,200.08,199.62,200.02,5250.0,199.81,200.08,199.62,200.02,5250.0
2018-03-21 10:50:00,199.93,200.03,199.62,199.95,5095.0,199.93,200.03,199.62,199.95,5095.0
2018-03-21 11:00:00,200.06,200.06,199.61,199.71,3014.0,200.06,200.06,199.61,199.71,3014.0
2018-03-21 11:10:00,199.69,199.95,199.53,199.77,7927.0,199.69,199.95,199.53,199.77,7927.0
2018-03-21 11:20:00,199.72,199.85,199.54,199.64,4200.0,199.72,199.85,199.54,199.64,4200.0
2018-03-21 11:30:00,199.7,200.37,199.68,200.37,2900.0,199.7,200.37,199.68,200.37,2900.0
2018-03-21 11:40:00,200.29,200.29,200.03,200.21,1925.0,200.29,200.29,200.03,200.21,1925.0
2018-03-21 11:50:00,200.29,200.89,200.14,200.73,2720.0,200.29,200.89,200.14,200.73,2720.0
2018-03-21 12:00:00,200.71,200.71,200.21,200.24,7225.0,200.71,200.71,200.21,200.24,7225.0
2018-03-21 12:10:00,200.1,200.43,200.1,200.36,2900.0,200.1,200.43,200.1,200.36,2900.0
2018-03-21 12:20:00,200.26,200.39,200.24,200.36,2501.0,200.26,200.39,200.24,200.36,2501.0
2018-03-21 12:30:00,200.38,200.57,200.37,200.44,2460.0,200.38,200.57,200.37,200.44,2460.0
2018-03-21 12:40:00,200.51,200.56,200.37,200.42,2300.0,200.51,200.56,200.37,200.42,2300.0
2018-03-21 12:50:00,200.54,200.82,200.43,200.79,3489.0,200.54,200.82,200.43,200.79,3489.0
2018-03-21 13:00:00,200.78,201.11,200.78,200.94,6750.0,200.78,201.11,200.78,200.94,6750.0
2018-03-21 13:10:00,200.9,201.05,200.79,200.82,4900.0,200.9,201.05,200.79,200.82,4900.0
2018-03-21 13:20:00,200.81,200.84,200.72,200.78,1023.0,200.81,200.84,200.72,200.78,1023.0
2018-03-21 13:30:00,200.72,200.83,200.3,200.3,6800.0,200.72,200.83,200.3,200.3,6800.0
2018-03-21 13:40:00,200.39,200.51,200.34,200.5,1200.0,200.39,200.51,200.34,200.5,1200.0
2018-03-21 13:50:00,200.52,200.6,200.26,200.42,2225.0,200.52,200.6,200.26,200.42,2225.0
2018-03-21 14:00:00,200.64,201.82,200.45,200.89,8663.0,200.64,201.82,200.45,200.89,8663.0
2018-03-21 14:10:00,200.59,201.01,200.46,200.79,3800.0,200.59,201.01,200.46,200.79,3800.0
2018-03-21 14:20:00,200.86,200.9,199.76,200.05,8374.0,200.86,200.9,199.76,200.05,8374.0
2018-03-21 14:30:00,200.02,200.02,199.32,199.32,8626.0,200.02,200.02,199.32,199.32,8626.0
2018-03-21 14:40:00,199.39,199.57,198.73,198.86,7188.0,199.39,199.57,198.73,198.86,7188.0
2018-03-21 14:50:00,198.86,199.23,198.3,199.2,5650.0,198.86,199.23,198.3,199.2,5650.0
2018-03-21 15:00:00,199.21,199.8,199.21,199.8,4384.0,199.21,199.8,199.21,199.8,4384.0
2018-03-21 15:10:00,199.88,200.93,199.73,200.89,17506.0,199.88,200.93,199.73,200.89,17506.0
2018-03-21 15:20:00,200.8,201.04,200.7,200.76,20489.0,200.8,201.04,200.7,200.76,20489.0
2018-03-21 15:30:00,200.74,201.33,200.66,201.3,18887.0,200.74,201.33,200.66,201.3,18887.0
2018-03-21 15:40:00,201.3,201.52,200.6,201.09,28357.0,201.3,201.52,200.6,201.09,28357.0
2018-03-21 15:50:00,201.01,201.05,200.13,200.27,23045.0,201.01,201.05,200.13,200.27,23045.0
2018-03-22 09:30:00,198.21,198.65,196.88,198.05,9783.0,198.21,198.65,196.88,198.05,9783.0
2018-03-22 09:40:00,198.08,198.78,198.06,198.19,12804.0,198.08,198.78,198.06,198.19,12804.0
2018-03-22 09:50:00,198.29,198.29,197.44,197.88,4500.0,198.29,198.29,197.44,197.88,4500.0
2018-03-22 10:00:00,197.92,198.6,197.57,198.31,10056.0,197.92,198.6,197.57,198.31,10056.0
2018-03-22 10:10:00,198.33,198.96,198.25,198.88,8228.0,198.33,198.96,198.25,198.88,8228.0
2018-03-22 10:20:00,198.77,199.05,198.63,198.63,3577.0,198.77,199.05,198.63,198.63,3577.0
2018-03-22 10:30:00,198.26,198.55,198.14,198.28,7300.0,198.26,198.55,198.14,198.28,7300.0
2018-03-22 10:40:00,198.14,198.15,197.47,197.65,3000.0,198.14,198.15,197.47,197.65,3000.0
2018-03-22 10:50:00,197.88,197.88,197.4,197.53,1400.0,197.88,197.88,197.4,197.53,1400.0
2018-03-22 11:00:00,197.61,197.98,197.51,197.77,6898.0,197.61,197.98,197.51,197.77,6898.0
2018-03-22 11:10:00,197.62,197.91,197.42,197.7,6500.0,197.62,197.91,197.42,197.7,6500.0
2018-03-22 11:20:00,197.61,197.87,197.42,197.42,8716.0,197.61,197.87,197.42,197.42,8716.0
2018-03-22 11:30:00,197.62,197.62,196.73,197.06,6124.0,197.62,197.62,196.73,197.06,6124.0
2018-03-22 11:40:00,196.8,197.05,196.5,197.02,5000.0,196.8,197.05,196.5,197.02,5000.0
2018-03-22 11:50:00,197.12,197.33,196.94,197.0,2600.0,197.12,197.33,196.94,197.0,2600.0
2018-03-22 12:00:00,197.06,197.07,196.38,196.65,9824.0,197.06,197.07,196.38,196.65,9824.0
2018-03-22 12:10:00,196.68,197.34,196.35,197.13,7446.0,196.68,197.34,196.35,197.13,7446.0
2018-03-22 12:20:00,197.25,198.24,197.24,198.1,5900.0,197.25,198.24,197.24,198.1,5900.0
2018-03-22 12:30:00,198.1,198.18,197.98,198.11,4000.0,198.1,198.18,197.98,198.11,4000.0
2018-03-22 12:40:00,197.93,197.93,197.56,197.8,3300.0,197.93,197.93,197.56,197.8,3300.0
2018-03-22 12:50:00,197.87,198.21,197.73,197.74,3450.0,197.87,198.21,197.73,197.74,3450.0
2018-03-22 13:00:00,197.7,197.7,197.14,197.32,2498.0,197.7,197.7,197.14,197.32,2498.0
2018-03-22 13:10:00,197.25,197.39,197.12,197.22,4100.0,197.25,197.39,197.12,197.22,4100.0
2018-03-22 13:20:00,197.17,198.1,197.14,198.06,9900.0,197.17,198.1,197.14,198.06,9900.0
2018-03-22 13:30:00,198.16,198.56,198.1,198.37,4557.0,198.16,198.56,198.1,198.37,4557.0
2018-03-22 13:40:00,198.27,198.51,197.98,198.05,6023.0,198.27,198.51,197.98,198.05,6023.0
2018-03-22 13:50:00,197.96,198.08,197.46,197.54,10623.0,197.96,198.08,197.46,197.54,10623.0
2018-03-22 14:00:00,197.53,197.53,197.13,197.15,5113.0,197.53,197.53,197.13,197.15,5113.0
2018-03-22 14:10:00,197.07,197.07,196.59,196.84,18239.0,197.07,197.07,196.59,196.84,18239.0
2018-03-22 14:20:00,196.65,196.81,196.18,196.41,19710.0,196.65,196.81,196.18,196.41,19710.0
2018-03-22 14:30:00,196.22,196.34,195.94,195.98,7801.0,196.22,196.34,195.94,195.98,7801.0
2018-03-22 14:40:00,196.04,196.84,195.92,196.77,6845.0,196.04,196.84,195.92,196.77,6845.0
2018-03-22 14:50:00,196.93,196.93,195.92,196.11,5717.0,196.93,196.93,195.92,196.11,5717.0
2018-03-22 15:00:00,195.94,196.47,195.94,195.96,6347.0,195.94,196.47,195.94,195.96,6347.0
2018-03-22 15:10:00,195.89,196.01,195.38,195.51,8850.0,195.89,196.01,195.38,195.51,8850.0
2018-03-22 15:20:00,195.53,195.96,195.23,195.23,6966.0,195.53,195.96,195.23,195.23,6966.0
2018-03-22 15:30:00,195.28,195.47,194.82,194.82,15427.0,195.28,195.47,194.82,194.82,15427.0
2018-03-22 15:40:00,194.78,195.04,193.87,194.25,25345.0,194.78,195.04,193.87,194.25,25345.0
2018-03-22 15:50:00,194.26,194.45,193.7,193.88,64003.0,194.26,194.45,193.7,193.88,64003.0
2018-03-23 09:30:00,194.02,196.13,193.21,195.65,18169.0,194.02,196.13,193.21,195.65,18169.0
2018-03-23 09:40:00,195.49,196.69,195.13,195.62,11725.0,195.49,196.69,195.13,195.62,11725.0
2018-03-23 09:50:00,195.61,196.2,195.43,195.47,6918.0,195.61,196.2,195.43,195.47,6918.0
2018-03-23 10:00:00,195.28,196.18,195.23,195.87,20260.0,195.28,196.18,195.23,195.87,20260.0
2018-03-23 10:10:00,195.92,195.97,194.71,194.71,19742.0,195.92,195.97,194.71,194.71,19742.0
2018-03-23 10:20:00,194.59,194.83,194.5,194.77,3100.0,194.59,194.83,194.5,194.77,3100.0
2018-03-23 10:30:00,194.81,195.56,194.74,194.99,3939.0,194.81,195.56,194.74,194.99,3939.0
2018-03-23 10:40:00,194.81,195.31,194.76,195.14,4800.0,194.81,195.31,194.76,195.14,4800.0
2018-03-23 10:50:00,194.94,195.34,194.47,195.16,102265.0,194.94,195.34,194.47,195.16,102265.0
2018-03-23 11:00:00,195.49,195.5,194.97,195.19,4025.0,195.49,195.5,194.97,195.19,4025.0
2018-03-23 11:10:00,195.29,195.35,194.47,194.61,4500.0,195.29,195.35,194.47,194.61,4500.0
2018-03-23 11:20:00,194.51,194.53,193.98,193.98,4050.0,194.51,194.53,193.98,193.98,4050.0
2018-03-23 11:30:00,193.97,194.07,193.58,193.73,5767.0,193.97,194.07,193.58,193.73,5767.0
2018-03-23 11:40:00,193.81,193.99,193.4,193.4,3995.0,193.81,193.99,193.4,193.4,3995.0
2018-03-23 11:50:00,193.27,193.62,193.13,193.37,8437.0,193.27,193.62,193.13,193.37,8437.0
2018-03-23 12:00:00,193.26,194.06,193.26,193.98,10109.0,193.26,194.06,193.26,193.98,10109.0
2018-03-23 12:10:00,193.97,194.14,193.65,193.77,4900.0,193.97,194.14,193.65,193.77,4900.0
2018-03-23 12:20:00,193.72,194.26,193.61,194.11,4400.0,193.72,194.26,193.61,194.11,4400.0
2018-03-23 12:30:00,194.24,194.38,193.68,193.94,11483.0,194.24,194.38,193.68,193.94,11483.0
2018-03-23 12:40:00,193.95,193.95,193.64,193.83,3300.0,193.95,193.95,193.64,193.83,3300.0
2018-03-23 12:50:00,194.01,194.01,193.57,193.87,6465.0,194.01,194.01,193.57,193.87,6465.0
2018-03-23 13:00:00,193.81,194.62,193.64,194.51,7816.0,193.81,194.62,193.64,194.51,7816.0
2018-03-23 13:10:00,194.63,195.1,194.62,195.1,2786.0,194.63,195.1,194.62,195.1,2786.0
2018-03-23 13:20:00,195.1,195.33,194.88,195.05,4000.0,195.1,195.33,194.88,195.05,4000.0
2018-03-23 13:30:00,195.16,195.21,194.35,194.36,6497.0,195.16,195.21,194.35,194.36,6497.0
2018-03-23 13:40:00,194.22,194.49,194.17,194.35,1239.0,194.22,194.49,194.17,194.35,1239.0
2018-03-23 13:50:00,194.9,195.14,194.82,195.04,5102.0,194.9,195.14,194.82,195.04,5102.0
2018-03-23 14:00:00,195.01,195.07,194.42,194.57,3300.0,195.01,195.07,194.42,194.57,3300.0
2018-03-23 14:10:00,194.62,194.62,193.61,194.04,7744.0,194.62,194.62,193.61,194.04,7744.0
2018-03-23 14:20:00,193.82,193.95,193.55,193.58,3900.0,193.82,193.95,193.55,193.58,3900.0
2018-03-23 14:30:00,193.65,193.78,193.42,193.63,2714.0,193.65,193.78,193.42,193.63,2714.0
2018-03-23 14:40:00,193.65,193.75,192.87,193.07,4508.0,193.65,193.75,192.87,193.07,4508.0
2018-03-23 14:50:00,192.93,193.19,192.19,192.37,8178.0,192.93,193.19,192.19,192.37,8178.0
2018-03-23 15:00:00,192.23,192.29,191.59,191.61,9339.0,192.23,192.29,191.59,191.61,9339.0
2018-03-23 15:10:00,191.83,192.65,191.5,192.13,11704.0,191.83,192.65,191.5,192.13,11704.0
2018-03-23 15:20:00,192.23,192.48,191.51,191.61,9146.0,192.23,192.48,191.51,191.61,9146.0
2018-03-23 15:30:00,191.53,191.69,190.85,191.2,13340.0,191.53,191.69,190.85,191.2,13340.0
2018-03-23 15:40:00,191.06,191.53,190.66,190.79,14189.0,191.06,191.53,190.66,190.79,14189.0
2018-03-23 15:50:00,190.66,190.67,190.16,190.32,54911.0,190.66,190.67,190.16,190.32,54911.0
2018-03-26 09:30:00,192.93,194.5,192.03,193.07,16284.0,192.93,194.5,192.03,193.07,16284.0
2018-03-26 09:40:00,193.05,193.43,192.49,193.0,14813.0,193.05,193.43,192.49,193.0,14813.0
2018-03-26 09:50:00,193.04,193.45,192.89,193.31,8897.0,193.04,193.45,192.89,193.31,8897.0
2018-03-26 10:00:00,193.22,193.47,192.83,193.17,3800.0,193.22,193.47,192.83,193.17,3800.0
2018-03-26 10:10:00,193.32,194.01,193.28,194.01,4613.0,193.32,194.01,193.28,194.01,4613.0
2018-03-26 10:20:00,193.81,194.28,193.34,193.34,9848.0,193.81,194.28,193.34,193.34,9848.0
2018-03-26 10:30:00,192.98,193.63,192.98,193.21,3000.0,192.98,193.63,192.98,193.21,3000.0
2018-03-26 10:40:00,193.18,193.43,192.9,193.06,3884.0,193.18,193.43,192.9,193.06,3884.0
2018-03-26 10:50:00,192.96,193.63,192.88,192.88,5232.0,192.96,193.63,192.88,192.88,5232.0
2018-03-26 11:00:00,192.81,192.9,192.13,192.13,5621.0,192.81,192.9,192.13,192.13,5621.0
2018-03-26 11:10:00,192.11,192.55,191.59,191.8,5030.0,192.11,192.55,191.59,191.8,5030.0
2018-03-26 11:20:00,191.9,192.98,191.9,192.68,8384.0,191.9,192.98,191.9,192.68,8384.0
2018-03-26 11:30:00,192.47,193.12,192.36,193.01,5412.0,192.47,193.12,192.36,193.01,5412.0
2018-03-26 11:40:00,193.3,194.17,193.3,194.05,6335.0,193.3,194.17,193.3,194.05,6335.0
2018-03-26 11:50:00,194.01,194.29,193.86,194.03,11056.0,194.01,194.29,193.86,194.03,11056.0
2018-03-26 12:00:00,193.97,194.61,193.9,194.44,12880.0,193.97,194.61,193.9,194.44,12880.0
2018-03-26 12:10:00,194.37,194.7,194.19,194.39,16728.0,194.37,194.7,194.19,194.39,16728.0
2018-03-26 12:20:00,194.42,194.73,194.32,194.38,14416.0,194.42,194.73,194.32,194.38,14416.0
2018-03-26 12:30:00,194.43,195.0,194.22,194.33,7750.0,194.43,195.0,194.22,194.33,7750.0
2018-03-26 12:40:00,194.19,194.34,194.02,194.02,3300.0,194.19,194.34,194.02,194.02,3300.0
2018-03-26 12:50:00,193.92,194.35,193.81,194.19,4395.0,193.92,194.35,193.81,194.19,4395.0
2018-03-26 13:00:00,194.06,194.48,193.96,193.97,10443.0,194.06,194.48,193.96,193.97,10443.0
2018-03-26 13:10:00,193.96,195.41,193.96,195.37,16901.0,193.96,195.41,193.96,195.37,16901.0
2018-03-26 13:20:00,195.23,195.71,195.23,195.71,5900.0,195.23,195.71,195.23,195.71,5900.0
2018-03-26 13:30:00,195.68,195.92,195.46,195.84,15211.0,195.68,195.92,195.46,195.84,15211.0
2018-03-26 13:40:00,195.84,195.97,195.32,195.76,12747.0,195.84,195.97,195.32,195.76,12747.0
2018-03-26 13:50:00,195.79,195.9,195.17,195.2,10363.0,195.79,195.9,195.17,195.2,10363.0
2018-03-26 14:00:00,195.16,195.51,194.88,195.5,8770.0,195.16,195.51,194.88,195.5,8770.0
2018-03-26 14:10:00,195.48,195.91,195.43,195.91,7054.0,195.48,195.91,195.43,195.91,7054.0
2018-03-26 14:20:00,196.16,196.53,196.13,196.46,7300.0,196.16,196.53,196.13,196.46,7300.0
2018-03-26 14:30:00,196.41,196.63,196.16,196.51,9327.0,196.41,196.63,196.16,196.51,9327.0
2018-03-26 14:40:00,196.58,196.69,196.3,196.43,6425.0,196.58,196.69,196.3,196.43,6425.0
2018-03-26 14:50:00,196.49,196.81,196.44,196.59,10525.0,196.49,196.81,196.44,196.59,10525.0
2018-03-26 15:00:00,196.53,197.03,196.46,196.89,12080.0,196.53,197.03,196.46,196.89,12080.0
2018-03-26 15:10:00,197.0,197.12,196.75,196.96,10141.0,197.0,197.12,196.75,196.96,10141.0
2018-03-26 15:20:00,197.11,197.13,196.94,197.13,9200.0,197.11,197.13,196.94,197.13,9200.0
2018-03-26 15:30:00,197.23,197.46,197.08,197.08,11458.0,197.23,197.46,197.08,197.08,11458.0
2018-03-26 15:40:00,197.18,197.39,197.09,197.36,18980.0,197.18,197.39,197.09,197.36,18980.0
2018-03-26 15:50:00,197.39,197.48,197.19,197.3,42982.0,197.39,197.48,197.19,197.3,42982.0
2018-03-27 09:30:00,199.18,199.42,196.12,196.82,19216.0,199.18,199.42,196.12,196.82,19216.0
2018-03-27 09:40:00,196.56,197.01,196.13,196.55,30102.0,196.56,197.01,196.13,196.55,30102.0
2018-03-27 09:50:00,196.66,198.06,196.66,197.49,5500.0,196.66,198.06,196.66,197.49,5500.0
2018-03-27 10:00:00,197.68,197.89,196.65,196.7,6552.0,197.68,197.89,196.65,196.7,6552.0
2018-03-27 10:10:00,196.64,196.64,196.11,196.46,2700.0,196.64,196.64,196.11,196.46,2700.0
2018-03-27 10:20:00,196.47,196.61,196.01,196.61,7248.0,196.47,196.61,196.01,196.61,7248.0
2018-03-27 10:30:00,196.54,196.83,196.17,196.82,2742.0,196.54,196.83,196.17,196.82,2742.0
2018-03-27 10:40:00,196.7,197.31,196.49,197.02,9677.0,196.7,197.31,196.49,197.02,9677.0
2018-03-27 10:50:00,196.97,197.07,196.44,196.44,2600.0,196.97,197.07,196.44,196.44,2600.0
2018-03-27 11:00:00,196.36,196.68,195.9,196.65,12164.0,196.36,196.68,195.9,196.65,12164.0
2018-03-27 11:10:00,196.63,196.79,196.48,196.63,3778.0,196.63,196.79,196.48,196.63,3778.0
2018-03-27 11:20:00,196.47,196.47,196.06,196.47,2610.0,196.47,196.47,196.06,196.47,2610.0
2018-03-27 11:30:00,196.49,196.83,196.49,196.82,4634.0,196.49,196.83,196.49,196.82,4634.0
2018-03-27 11:40:00,196.76,197.25,196.66,197.03,11652.0,196.76,197.25,196.66,197.03,11652.0
2018-03-27 11:50:00,197.02,197.11,196.79,197.08,3900.0,197.02,197.11,196.79,197.08,3900.0
2018-03-27 12:00:00,197.18,197.18,196.76,196.78,6000.0,197.18,197.18,196.76,196.78,6000.0
2018-03-27 12:10:00,196.92,197.44,196.86,197.44,2900.0,196.92,197.44,196.86,197.44,2900.0
2018-03-27 12:20:00,197.31,197.38,196.16,196.16,4200.0,197.31,197.38,196.16,196.16,4200.0
2018-03-27 12:30:00,195.82,196.12,195.48,195.63,15638.0,195.82,196.12,195.48,195.63,15638.0
2018-03-27 12:40:00,195.6,195.84,195.47,195.84,2350.0,195.6,195.84,195.47,195.84,2350.0
2018-03-27 12:50:00,195.73,196.14,195.6,196.1,5900.0,195.73,196.14,195.6,196.1,5900.0
2018-03-27 13:00:00,196.22,196.38,196.04,196.37,1525.0,196.22,196.38,196.04,196.37,1525.0
2018-03-27 13:10:00,196.39,196.54,196.01,196.28,3493.0,196.39,196.54,196.01,196.28,3493.0
2018-03-27 13:20:00,196.14,196.16,195.85,195.85,1525.0,196.14,196.16,195.85,195.85,1525.0
2018-03-27 13:30:00,195.86,196.07,195.28,195.28,1550.0,195.86,196.07,195.28,195.28,1550.0
2018-03-27 13:40:00,195.24,195.4,194.95,195.0,2715.0,195.24,195.4,194.95,195.0,2715.0
2018-03-27 13:50:00,194.94,194.94,194.4,194.86,5551.0,194.94,194.94,194.4,194.86,5551.0
2018-03-27 14:00:00,195.05,195.09,194.11,194.2,3833.0,195.05,195.09,194.11,194.2,3833.0
2018-03-27 14:10:00,194.25,194.99,194.24,194.99,3200.0,194.25,194.99,194.24,194.99,3200.0
2018-03-27 14:20:00,194.91,194.91,193.96,194.03,9012.0,194.91,194.91,193.96,194.03,9012.0
2018-03-27 14:30:00,194.0,194.27,193.82,194.27,18987.0,194.0,194.27,193.82,194.27,18987.0
2018-03-27 14:40:00,194.31,194.51,193.58,193.58,5318.0,194.31,194.51,193.58,193.58,5318.0
2018-03-27 14:50:00,193.52,193.84,193.37,193.43,5899.0,193.52,193.84,193.37,193.43,5899.0
2018-03-27 15:00:00,193.43,193.43,192.02,192.45,9947.0,193.43,193.43,192.02,192.45,9947.0
2018-03-27 15:10:00,192.62,192.62,191.76,192.26,8406.0,192.62,192.62,191.76,192.26,8406.0
2018-03-27 15:20:00,192.2,192.45,191.2,191.2,8482.0,192.2,192.45,191.2,191.2,8482.0
2018-03-27 15:30:00,191.24,191.25,189.87,190.65,9870.0,191.24,191.25,189.87,190.65,9870.0
2018-03-27 15:40:00,190.66,190.78,189.73,190.01,24255.0,190.66,190.78,189.73,190.01,24255.0
2018-03-27 15:50:00,189.97,191.24,189.81,190.97,48106.0,189.97,191.24,189.81,190.97,48106.0
2018-03-28 09:30:00,191.26,192.55,190.11,190.72,9525.0,191.26,192.55,190.11,190.72,9525.0
2018-03-28 09:40:00,190.38,191.06,190.38,191.02,4600.0,190.38,191.06,190.38,191.02,4600.0
2018-03-28 09:50:00,191.75,192.11,191.3,191.56,14163.0,191.75,192.11,191.3,191.56,14163.0
2018-03-28 10:00:00,191.93,192.21,191.43,191.99,5814.0,191.93,192.21,191.43,191.99,5814.0
2018-03-28 10:10:00,191.67,191.82,190.09,190.5,4984.0,191.67,191.82,190.09,190.5,4984.0
2018-03-28 10:20:00,190.75,190.95,190.01,190.35,9845.0,190.75,190.95,190.01,190.35,9845.0
2018-03-28 10:30:00,190.36,190.7,189.37,189.73,9369.0,190.36,190.7,189.37,189.73,9369.0
2018-03-28 10:40:00,189.67,189.72,188.12,188.31,14749.0,189.67,189.72,188.12,188.31,14749.0
2018-03-28 10:50:00,188.37,189.24,187.93,189.11,10154.0,188.37,189.24,187.93,189.11,10154.0
2018-03-28 11:00:00,189.39,190.12,189.26,190.0,6987.0,189.39,190.12,189.26,190.0,6987.0
2018-03-28 11:10:00,190.0,190.28,189.39,190.0,15689.0,190.0,190.28,189.39,190.0,15689.0
2018-03-28 11:20:00,189.92,190.02,189.1,189.41,9599.0,189.92,190.02,189.1,189.41,9599.0
2018-03-28 11:30:00,189.15,189.71,188.81,189.58,6000.0,189.15,189.71,188.81,189.58,6000.0
2018-03-28 11:40:00,189.61,190.67,189.48,190.48,11134.0,189.61,190.67,189.48,190.48,11134.0
2018-03-28 11:50:00,190.74,190.74,189.75,189.88,12099.0,190.74,190.74,189.75,189.88,12099.0
2018-03-28 12:00:00,189.88,190.5,189.64,189.88,19831.0,189.88,190.5,189.64,189.88,19831.0
2018-03-28 12:10:00,189.99,191.96,189.99,191.6,20535.0,189.99,191.96,189.99,191.6,20535.0
2018-03-28 12:20:00,191.73,192.21,191.04,191.15,18535.0,191.73,192.21,191.04,191.15,18535.0
2018-03-28 12:30:00,191.27,191.62,191.0,191.43,10497.0,191.27,191.62,191.0,191.43,10497.0
2018-03-28 12:40:00,191.44,191.92,190.95,190.99,3100.0,191.44,191.92,190.95,190.99,3100.0
2018-03-28 12:50:00,191.13,191.2,190.0,190.0,6735.0,191.13,191.2,190.0,190.0,6735.0
2018-03-28 13:00:00,190.18,190.31,189.56,190.25,6779.0,190.18,190.31,189.56,190.25,6779.0
2018-03-28 13:10:00,190.43,190.58,189.5,189.58,7200.0,190.43,190.58,189.5,189.58,7200.0
2018-03-28 13:20:00,189.61,190.61,189.6,190.1,4900.0,189.61,190.61,189.6,190.1,4900.0
2018-03-28 13:30:00,190.35,190.42,189.34,190.01,11300.0,190.35,190.42,189.34,190.01,11300.0
2018-03-28 13:40:00,190.06,190.82,189.8,190.77,9400.0,190.06,190.82,189.8,190.77,9400.0
2018-03-28 13:50:00,190.6,190.65,189.94,190.14,3968.0,190.6,190.65,189.94,190.14,3968.0
2018-03-28 14:00:00,190.0,190.0,189.3,189.46,7144.0,190.0,190.0,189.3,189.46,7144.0
2018-03-28 14:10:00,189.38,190.06,189.11,189.79,5990.0,189.38,190.06,189.11,189.79,5990.0
2018-03-28 14:20:00,189.9,190.25,189.18,189.32,7851.0,189.9,190.25,189.18,189.32,7851.0
2018-03-28 14:30:00,189.18,189.89,189.05,189.87,5382.0,189.18,189.89,189.05,189.87,5382.0
2018-03-28 14:40:00,190.0,190.33,189.44,189.85,8683.0,190.0,190.33,189.44,189.85,8683.0
2018-03-28 14:50:00,189.83,190.01,189.37,189.37,10300.0,189.83,190.01,189.37,189.37,10300.0
2018-03-28 15:00:00,189.56,189.73,188.4,188.54,8656.0,189.56,189.73,188.4,188.54,8656.0
2018-03-28 15:10:00,188.6,189.47,188.6,188.85,9100.0,188.6,189.47,188.6,188.85,9100.0
2018-03-28 15:20:00,189.22,189.3,188.67,189.11,8203.0,189.22,189.3,188.67,189.11,8203.0
2018-03-28 15:30:00,189.08,189.44,188.66,189.23,28435.0,189.08,189.44,188.66,189.23,28435.0
2018-03-28 15:40:00,189.14,189.37,188.72,189.05,15041.0,189.14,189.37,188.72,189.05,15041.0
2018-03-28 15:50:00,189.11,189.41,188.71,188.79,29398.0,189.11,189.41,188.71,188.79,29398.0
2018-03-29 09:30:00,189.7,190.87,189.17,189.72,9762.0,189.7,190.87,189.17,189.72,9762.0
2018-03-29 09:40:00,190.0,190.26,188.89,188.89,5244.0,190.0,190.26,188.89,188.89,5244.0
2018-03-29 09:50:00,188.83,189.14,188.41,188.79,6016.0,188.83,189.14,188.41,188.79,6016.0
2018-03-29 10:00:00,188.69,189.22,188.37,188.38,5287.0,188.69,189.22,188.37,188.38,5287.0
2018-03-29 10:10:00,188.53,189.12,188.53,188.8,4480.0,188.53,189.12,188.53,188.8,4480.0
2018-03-29 10:20:00,188.97,188.97,188.43,188.74,3904.0,188.97,188.97,188.43,188.74,3904.0
2018-03-29 10:30:00,188.57,189.26,188.5,189.06,7660.0,188.57,189.26,188.5,189.06,7660.0
2018-03-29 10:40:00,189.18,189.9,189.18,189.88,9484.0,189.18,189.9,189.18,189.88,9484.0
2018-03-29 10:50:00,189.68,190.51,189.66,190.05,41269.0,189.68,190.51,189.66,190.05,41269.0
2018-03-29 11:00:00,190.37,190.95,190.05,190.95,16333.0,190.37,190.95,190.05,190.95,16333.0
2018-03-29 11:10:00,190.63,191.13,190.35,190.63,23452.0,190.63,191.13,190.35,190.63,23452.0
2018-03-29 11:20:00,190.55,191.12,190.45,191.12,18909.0,190.55,191.12,190.45,191.12,18909.0
2018-03-29 11:30:00,191.09,191.1,190.66,190.84,9375.0,191.09,191.1,190.66,190.84,9375.0
2018-03-29 11:40:00,190.93,191.09,190.79,190.99,20342.0,190.93,191.09,190.79,190.99,20342.0
2018-03-29 11:50:00,191.01,191.06,190.82,190.9,19458.0,191.01,191.06,190.82,190.9,19458.0
2018-03-29 12:00:00,190.9,191.04,190.37,190.65,6800.0,190.9,191.04,190.37,190.65,6800.0
2018-03-29 12:10:00,190.7,191.0,190.62,190.83,4246.0,190.7,191.0,190.62,190.83,4246.0
2018-03-29 12:20:00,190.87,191.07,190.6,190.84,14729.0,190.87,191.07,190.6,190.84,14729.0
2018-03-29 12:30:00,190.97,191.57,190.84,191.32,23227.0,190.97,191.57,190.84,191.32,23227.0
2018-03-29 12:40:00,191.41,191.56,191.15,191.31,7100.0,191.41,191.56,191.15,191.31,7100.0
2018-03-29 12:50:00,191.34,191.71,191.24,191.64,18629.0,191.34,191.71,191.24,191.64,18629.0
2018-03-29 13:00:00,191.79,191.79,191.32,191.47,8328.0,191.79,191.79,191.32,191.47,8328.0
2018-03-29 13:10:00,191.5,191.75,191.48,191.5,12812.0,191.5,191.75,191.48,191.5,12812.0
2018-03-29 13:20:00,191.57,191.97,191.48,191.82,19712.0,191.57,191.97,191.48,191.82,19712.0
2018-03-29 13:30:00,191.89,192.07,191.89,191.91,3000.0,191.89,192.07,191.89,191.91,3000.0
2018-03-29 13:40:00,191.97,192.25,191.88,192.25,2737.0,191.97,192.25,191.88,192.25,2737.0
2018-03-29 13:50:00,192.47,192.68,192.42,192.63,3493.0,192.47,192.68,192.42,192.63,3493.0
2018-03-29 14:00:00,192.54,192.73,192.1,192.73,3700.0,192.54,192.73,192.1,192.73,3700.0
2018-03-29 14:10:00,192.75,192.92,192.59,192.85,13360.0,192.75,192.92,192.59,192.85,13360.0
2018-03-29 14:20:00,192.95,192.99,192.5,192.88,3216.0,192.95,192.99,192.5,192.88,3216.0
2018-03-29 14:30:00,193.0,193.14,192.89,193.03,1600.0,193.0,193.14,192.89,193.03,1600.0
2018-03-29 14:40:00,193.06,193.47,193.01,193.47,6783.0,193.06,193.47,193.01,193.47,6783.0
2018-03-29 14:50:00,193.5,193.5,193.03,193.08,14400.0,193.5,193.5,193.03,193.08,14400.0
2018-03-29 15:00:00,193.08,193.63,192.89,193.46,15125.0,193.08,193.63,192.89,193.46,15125.0
2018-03-29 15:10:00,193.41,193.55,193.19,193.23,6414.0,193.41,193.55,193.19,193.23,6414.0
2018-03-29 15:20:00,193.12,193.12,192.28,192.45,3963.0,193.12,193.12,192.28,192.45,3963.0
2018-03-29 15:30:00,192.33,192.33,191.65,192.03,7079.0,192.33,192.33,191.65,192.03,7079.0
2018-03-29 15:40:00,192.2,192.28,191.94,192.22,13005.0,192.2,192.28,191.94,192.22,13005.0
2018-03-29 15:50:00,192.25,192.46,191.3,191.39,50640.0,192.25,192.46,191.3,191.39,50640.0
2018-04-02 09:30:00,191.29,191.95,190.3,191.95,10994.0,191.29,191.95,190.3,191.95,10994.0
2018-04-02 09:40:00,191.74,191.77,190.29,190.29,7559.0,191.74,191.77,190.29,190.29,7559.0
2018-04-02 09:50:00,190.38,191.05,190.17,190.26,13733.0,190.38,191.05,190.17,190.26,13733.0
2018-04-02 10:00:00,190.01,190.15,189.25,189.92,5070.0,190.01,190.15,189.25,189.92,5070.0
2018-04-02 10:10:00,190.18,190.3,189.5,190.3,5963.0,190.18,190.3,189.5,190.3,5963.0
2018-04-02 10:20:00,190.31,190.47,189.23,189.24,6904.0,190.31,190.47,189.23,189.24,6904.0
2018-04-02 10:30:00,189.11,189.23,188.79,189.23,3240.0,189.11,189.23,188.79,189.23,3240.0
2018-04-02 10:40:00,189.25,189.51,189.16,189.51,2205.0,189.25,189.51,189.16,189.51,2205.0
2018-04-02 10:50:00,189.22,189.36,188.44,188.45,4315.0,189.22,189.36,188.44,188.45,4315.0
2018-04-02 11:00:00,188.2,188.57,187.67,187.92,7700.0,188.2,188.57,187.67,187.92,7700.0
2018-04-02 11:10:00,187.71,188.33,187.33,188.24,7644.0,187.71,188.33,187.33,188.24,7644.0
2018-04-02 11:20:00,188.24,188.59,187.66,188.59,4209.0,188.24,188.59,187.66,188.59,4209.0
2018-04-02 11:30:00,188.42,188.5,186.79,187.05,16600.0,188.42,188.5,186.79,187.05,16600.0
2018-04-02 11:40:00,187.04,187.53,186.72,187.37,6648.0,187.04,187.53,186.72,187.37,6648.0
2018-04-02 11:50:00,187.58,187.95,187.03,187.47,13665.0,187.58,187.95,187.03,187.47,13665.0
2018-04-02 12:00:00,187.44,187.48,186.82,187.29,13697.0,187.44,187.48,186.82,187.29,13697.0
2018-04-02 12:10:00,187.13,187.4,186.84,187.36,3800.0,187.13,187.4,186.84,187.36,3800.0
2018-04-02 12:20:00,187.49,187.74,187.37,187.65,3850.0,187.49,187.74,187.37,187.65,3850.0
2018-04-02 12:30:00,187.62,188.15,187.62,188.0,3160.0,187.62,188.15,187.62,188.0,3160.0
2018-04-02 12:40:00,188.13,188.36,187.79,188.23,5025.0,188.13,188.36,187.79,188.23,5025.0
2018-04-02 12:50:00,188.32,188.32,187.57,187.58,6100.0,188.32,188.32,187.57,187.58,6100.0
2018-04-02 13:00:00,187.69,187.73,187.08,187.08,1800.0,187.69,187.73,187.08,187.08,1800.0
2018-04-02 13:10:00,187.2,187.39,186.69,186.69,3700.0,187.2,187.39,186.69,186.69,3700.0
2018-04-02 13:20:00,186.79,186.79,186.16,186.28,5314.0,186.79,186.79,186.16,186.28,5314.0
2018-04-02 13:30:00,186.21,186.79,186.18,186.52,3900.0,186.21,186.79,186.18,186.52,3900.0
2018-04-02 13:40:00,186.72,186.72,185.94,185.97,3947.0,186.72,186.72,185.94,185.97,3947.0
2018-04-02 13:50:00,186.05,186.15,185.75,185.93,5843.0,186.05,186.15,185.75,185.93,5843.0
2018-04-02 14:00:00,185.77,185.77,184.77,185.36,8184.0,185.77,185.77,184.77,185.36,8184.0
2018-04-02 14:10:00,185.36,185.64,185.17,185.59,7389.0,185.36,185.64,185.17,185.59,7389.0
2018-04-02 14:20:00,185.7,185.88,184.98,185.25,5191.0,185.7,185.88,184.98,185.25,5191.0
2018-04-02 14:30:00,185.1,185.74,185.05,185.26,3600.0,185.1,185.74,185.05,185.26,3600.0
2018-04-02 14:40:00,185.06,185.11,184.48,185.11,7727.0,185.06,185.11,184.48,185.11,7727.0
2018-04-02 14:50:00,185.05,185.89,185.05,185.64,6367.0,185.05,185.89,185.05,185.64,6367.0
2018-04-02 15:00:00,185.56,186.19,185.5,185.7,10469.0,185.56,186.19,185.5,185.7,10469.0
2018-04-02 15:10:00,185.59,186.13,185.38,186.13,6237.0,185.59,186.13,185.38,186.13,6237.0
2018-04-02 15:20:00,186.23,186.25,185.06,185.1,7614.0,186.23,186.25,185.06,185.1,7614.0
2018-04-02 15:30:00,185.16,185.75,184.73,185.16,10783.0,185.16,185.75,184.73,185.16,10783.0
2018-04-02 15:40:00,185.04,186.51,185.02,186.41,13685.0,185.04,186.51,185.02,186.41,13685.0
2018-04-02 15:50:00,186.49,187.08,186.42,186.58,40511.0,186.49,187.08,186.42,186.58,40511.0
2018-04-03 09:30:00,187.61,188.84,187.25,187.81,15678.0,187.61,188.84,187.25,187.81,15678.0
2018-04-03 09:40:00,188.08,188.4,187.55,188.22,10350.0,188.08,188.4,187.55,188.22,10350.0
2018-04-03 09:50:00,188.01,188.01,187.43,187.77,10290.0,188.01,188.01,187.43,187.77,10290.0
2018-04-03 10:00:00,187.61,187.72,187.08,187.25,11621.0,187.61,187.72,187.08,187.25,11621.0
2018-04-03 10:10:00,187.27,187.42,186.68,187.22,7000.0,187.27,187.42,186.68,187.22,7000.0
2018-04-03 10:20:00,187.0,187.31,186.66,187.27,13412.0,187.0,187.31,186.66,187.27,13412.0
2018-04-03 10:30:00,187.52,187.89,187.36,187.64,14244.0,187.52,187.89,187.36,187.64,14244.0
2018-04-03 10:40:00,187.86,188.34,187.7,187.9,15969.0,187.86,188.34,187.7,187.9,15969.0
2018-04-03 10:50:00,187.91,188.77,187.73,188.63,11889.0,187.91,188.77,187.73,188.63,11889.0
2018-04-03 11:00:00,188.68,189.35,188.67,189.05,20665.0,188.68,189.35,188.67,189.05,20665.0
2018-04-03 11:10:00,189.14,189.22,188.62,188.92,7454.0,189.14,189.22,188.62,188.92,7454.0
2018-04-03 11:20:00,189.02,189.04,188.25,188.62,18596.0,189.02,189.04,188.25,188.62,18596.0
2018-04-03 11:30:00,188.66,188.78,188.06,188.08,9800.0,188.66,188.78,188.06,188.08,9800.0
2018-04-03 11:40:00,188.2,188.5,188.0,188.22,3650.0,188.2,188.5,188.0,188.22,3650.0
2018-04-03 11:50:00,187.89,187.89,187.01,187.21,8800.0,187.89,187.89,187.01,187.21,8800.0
2018-04-03 12:00:00,187.31,188.07,187.28,187.81,5900.0,187.31,188.07,187.28,187.81,5900.0
2018-04-03 12:10:00,187.75,187.89,187.21,187.23,6644.0,187.75,187.89,187.21,187.23,6644.0
2018-04-03 12:20:00,187.35,187.41,186.72,186.74,2055.0,187.35,187.41,186.72,186.74,2055.0
2018-04-03 12:30:00,186.73,187.12,186.72,187.12,3000.0,186.73,187.12,186.72,187.12,3000.0
2018-04-03 12:40:00,187.27,187.69,187.27,187.37,6100.0,187.27,187.69,187.27,187.37,6100.0
2018-04-03 12:50:00,187.37,187.61,187.25,187.43,5213.0,187.37,187.61,187.25,187.43,5213.0
2018-04-03 13:00:00,187.4,187.4,186.99,187.31,4964.0,187.4,187.4,186.99,187.31,4964.0
2018-04-03 13:10:00,187.25,187.4,186.97,187.4,7796.0,187.25,187.4,186.97,187.4,7796.0
2018-04-03 13:20:00,187.35,187.96,187.35,187.88,7734.0,187.35,187.96,187.35,187.88,7734.0
2018-04-03 13:30:00,187.75,187.87,187.08,187.12,7981.0,187.75,187.87,187.08,187.12,7981.0
2018-04-03 13:40:00,187.04,187.07,186.57,186.6,6940.0,187.04,187.07,186.57,186.6,6940.0
2018-04-03 13:50:00,186.66,187.53,186.62,187.36,6958.0,186.66,187.53,186.62,187.36,6958.0
2018-04-03 14:00:00,187.39,187.47,186.85,187.02,6000.0,187.39,187.47,186.85,187.02,6000.0
2018-04-03 14:10:00,187.15,187.15,186.31,186.66,7542.0,187.15,187.15,186.31,186.66,7542.0
2018-04-03 14:20:00,186.66,186.95,186.41,186.6,9267.0,186.66,186.95,186.41,186.6,9267.0
2018-04-03 14:30:00,186.5,186.58,186.04,186.28,6985.0,186.5,186.58,186.04,186.28,6985.0
2018-04-03 14:40:00,186.43,187.25,186.06,187.1,12427.0,186.43,187.25,186.06,187.1,12427.0
2018-04-03 14:50:00,186.98,188.12,186.97,187.71,22947.0,186.98,188.12,186.97,187.71,22947.0
2018-04-03 15:00:00,187.81,188.77,187.67,188.62,38690.0,187.81,188.77,187.67,188.62,38690.0
2018-04-03 15:10:00,188.52,189.11,188.23,188.78,14117.0,188.52,189.11,188.23,188.78,14117.0
2018-04-03 15:20:00,188.89,189.08,188.42,189.01,17449.0,188.89,189.08,188.42,189.01,17449.0
2018-04-03 15:30:00,189.09,189.35,187.99,188.17,13413.0,189.09,189.35,187.99,188.17,13413.0
2018-04-03 15:40:00,188.27,188.79,188.22,188.42,14534.0,188.27,188.79,188.22,188.42,14534.0
2018-04-03 15:50:00,188.39,188.79,188.23,188.77,28588.0,188.39,188.79,188.23,188.77,28588.0
2018-04-04 09:30:00,186.4,188.14,185.51,187.5,13704.0,186.4,188.14,185.51,187.5,13704.0
2018-04-04 09:40:00,187.58,188.49,186.65,187.12,8900.0,187.58,188.49,186.65,187.12,8900.0
2018-04-04 09:50:00,186.78,187.3,186.47,187.29,6450.0,186.78,187.3,186.47,187.29,6450.0
2018-04-04 10:00:00,186.94,186.96,186.38,186.88,3156.0,186.94,186.96,186.38,186.88,3156.0
2018-04-04 10:10:00,187.17,187.36,186.38,186.47,4679.0,187.17,187.36,186.38,186.47,4679.0
2018-04-04 10:20:00,186.49,186.9,186.45,186.74,3771.0,186.49,186.9,186.45,186.74,3771.0
2018-04-04 10:30:00,186.71,187.18,186.25,187.18,4830.0,186.71,187.18,186.25,187.18,4830.0
2018-04-04 10:40:00,186.97,187.96,186.87,187.82,5234.0,186.97,187.96,186.87,187.82,5234.0
2018-04-04 10:50:00,188.0,188.3,187.63,188.04,6848.0,188.0,188.3,187.63,188.04,6848.0
2018-04-04 11:00:00,188.12,188.12,187.08,187.1,2750.0,188.12,188.12,187.08,187.1,2750.0
2018-04-04 11:10:00,187.16,188.36,187.16,188.36,3428.0,187.16,188.36,187.16,188.36,3428.0
2018-04-04 11:20:00,188.11,188.46,187.91,188.25,11937.0,188.11,188.46,187.91,188.25,11937.0
2018-04-04 11:30:00,188.22,188.58,187.98,188.4,8786.0,188.22,188.58,187.98,188.4,8786.0
2018-04-04 11:40:00,188.4,188.43,187.93,188.37,3714.0,188.4,188.43,187.93,188.37,3714.0
2018-04-04 11:50:00,188.22,188.43,187.95,188.43,2400.0,188.22,188.43,187.95,188.43,2400.0
2018-04-04 12:00:00,188.57,188.79,188.18,188.73,5321.0,188.57,188.79,188.18,188.73,5321.0
2018-04-04 12:10:00,188.86,189.15,188.68,188.85,3342.0,188.86,189.15,188.68,188.85,3342.0
2018-04-04 12:20:00,188.66,189.34,188.61,189.34,6805.0,188.66,189.34,188.61,189.34,6805.0
2018-04-04 12:30:00,189.34,189.49,188.9,189.31,5530.0,189.34,189.49,188.9,189.31,5530.0
2018-04-04 12:40:00,189.35,189.64,189.1,189.25,6483.0,189.35,189.64,189.1,189.25,6483.0
2018-04-04 12:50:00,189.17,189.35,189.02,189.04,12519.0,189.17,189.35,189.02,189.04,12519.0
2018-04-04 13:00:00,188.96,189.0,188.4,188.55,4424.0,188.96,189.0,188.4,188.55,4424.0
2018-04-04 13:10:00,188.53,188.57,188.08,188.08,3503.0,188.53,188.57,188.08,188.08,3503.0
2018-04-04 13:20:00,187.84,188.2,187.71,188.14,2200.0,187.84,188.2,187.71,188.14,2200.0
2018-04-04 13:30:00,188.22,188.43,187.99,188.35,2600.0,188.22,188.43,187.99,188.35,2600.0
2018-04-04 13:40:00,188.79,188.79,188.35,188.39,2800.0,188.79,188.79,188.35,188.39,2800.0
2018-04-04 13:50:00,188.27,188.49,188.2,188.49,1448.0,188.27,188.49,188.2,188.49,1448.0
2018-04-04 14:00:00,188.62,188.8,188.52,188.8,2000.0,188.62,188.8,188.52,188.8,2000.0
2018-04-04 14:10:00,189.17,189.96,189.09,189.86,5031.0,189.17,189.96,189.09,189.86,5031.0
2018-04-04 14:20:00,189.86,190.29,189.86,190.21,4400.0,189.86,190.29,189.86,190.21,4400.0
2018-04-04 14:30:00,190.18,190.5,189.93,189.93,2650.0,190.18,190.5,189.93,189.93,2650.0
2018-04-04 14:40:00,189.76,190.91,189.71,190.5,6087.0,189.76,190.91,189.71,190.5,6087.0
2018-04-04 14:50:00,190.52,191.01,190.03,190.41,13529.0,190.52,191.01,190.03,190.41,13529.0
2018-04-04 15:00:00,190.62,191.22,190.54,191.15,7148.0,190.62,191.22,190.54,191.15,7148.0
2018-04-04 15:10:00,191.22,191.22,190.44,190.44,4400.0,191.22,191.22,190.44,190.44,4400.0
2018-04-04 15:20:00,190.49,191.28,190.46,191.13,9089.0,190.49,191.28,190.46,191.13,9089.0
2018-04-04 15:30:00,191.18,191.54,191.11,191.44,6200.0,191.18,191.54,191.11,191.44,6200.0
2018-04-04 15:40:00,191.5,191.51,191.19,191.43,9552.0,191.5,191.51,191.19,191.43,9552.0
2018-04-04 15:50:00,191.47,191.59,190.78,190.82,33158.0,191.47,191.59,190.78,190.82,33158.0
2018-04-05 09:30:00,192.3,192.49,190.32,190.53,9087.0,192.3,192.49,190.32,190.53,9087.0
2018-04-05 09:40:00,190.28,190.66,189.75,190.23,25572.0,190.28,190.66,189.75,190.23,25572.0
2018-04-05 09:50:00,190.13,191.03,189.83,191.03,9566.0,190.13,191.03,189.83,191.03,9566.0
2018-04-05 10:00:00,190.89,191.0,190.2,190.22,5763.0,190.89,191.0,190.2,190.22,5763.0
2018-04-05 10:10:00,190.2,190.97,190.2,190.97,1800.0,190.2,190.97,190.2,190.97,1800.0
2018-04-05 10:20:00,190.41,190.5,189.84,190.0,5590.0,190.41,190.5,189.84,190.0,5590.0
2018-04-05 10:30:00,190.0,190.68,190.0,190.41,5361.0,190.0,190.68,190.0,190.41,5361.0
2018-04-05 10:40:00,190.83,191.32,190.64,190.93,4100.0,190.83,191.32,190.64,190.93,4100.0
2018-04-05 10:50:00,191.08,191.42,190.92,191.17,1602.0,191.08,191.42,190.92,191.17,1602.0
2018-04-05 11:00:00,191.25,192.39,191.25,192.37,3300.0,191.25,192.39,191.25,192.37,3300.0
2018-04-05 11:10:00,192.52,192.65,191.51,191.75,7514.0,192.52,192.65,191.51,191.75,7514.0
2018-04-05 11:20:00,191.73,192.07,191.64,192.07,4330.0,191.73,192.07,191.64,192.07,4330.0
2018-04-05 11:30:00,192.1,192.99,191.98,192.98,5543.0,192.1,192.99,191.98,192.98,5543.0
2018-04-05 11:40:00,192.92,192.98,192.18,192.25,7207.0,192.92,192.98,192.18,192.25,7207.0
2018-04-05 11:50:00,192.25,192.95,192.24,192.89,7453.0,192.25,192.95,192.24,192.89,7453.0
2018-04-05 12:00:00,192.88,192.88,192.33,192.41,4418.0,192.88,192.88,192.33,192.41,4418.0
2018-04-05 12:10:00,192.39,192.5,191.97,192.04,2100.0,192.39,192.5,191.97,192.04,2100.0
2018-04-05 12:20:00,192.02,192.2,191.89,192.05,2200.0,192.02,192.2,191.89,192.05,2200.0
2018-04-05 12:30:00,191.9,191.91,191.46,191.58,3400.0,191.9,191.91,191.46,191.58,3400.0
2018-04-05 12:40:00,191.73,192.0,191.57,192.0,2500.0,191.73,192.0,191.57,192.0,2500.0
2018-04-05 12:50:00,191.92,191.99,191.76,191.97,2650.0,191.92,191.99,191.76,191.97,2650.0
2018-04-05 13:00:00,191.98,192.33,191.97,192.03,2900.0,191.98,192.33,191.97,192.03,2900.0
2018-04-05 13:10:00,192.03,192.03,191.4,191.48,3800.0,192.03,192.03,191.4,191.48,3800.0
2018-04-05 13:20:00,191.26,191.26,190.93,191.03,3800.0,191.26,191.26,190.93,191.03,3800.0
2018-04-05 13:30:00,191.11,191.48,191.01,191.01,2100.0,191.11,191.48,191.01,191.01,2100.0
2018-04-05 13:40:00,190.98,190.98,190.53,190.85,2920.0,190.98,190.98,190.53,190.85,2920.0
2018-04-05 13:50:00,191.07,191.5,191.07,191.34,2600.0,191.07,191.5,191.07,191.34,2600.0
2018-04-05 14:00:00,191.31,191.56,191.17,191.17,3833.0,191.31,191.56,191.17,191.17,3833.0
2018-04-05 14:10:00,191.13,191.61,191.12,191.49,2738.0,191.13,191.61,191.12,191.49,2738.0
2018-04-05 14:20:00,191.39,191.53,190.98,191.18,5905.0,191.39,191.53,190.98,191.18,5905.0
2018-04-05 14:30:00,191.18,191.5,191.15,191.42,4585.0,191.18,191.5,191.15,191.42,4585.0
2018-04-05 14:40:00,191.22,191.66,191.1,191.47,4309.0,191.22,191.66,191.1,191.47,4309.0
2018-04-05 14:50:00,191.45,191.6,191.24,191.6,4500.0,191.45,191.6,191.24,191.6,4500.0
2018-04-05 15:00:00,191.58,191.78,191.29,191.78,5350.0,191.58,191.78,191.29,191.78,5350.0
2018-04-05 15:10:00,191.78,192.04,191.68,191.76,6108.0,191.78,192.04,191.68,191.76,6108.0
2018-04-05 15:20:00,191.76,191.9,191.43,191.47,4418.0,191.76,191.9,191.43,191.47,4418.0
2018-04-05 15:30:00,191.49,191.6,190.84,190.84,7758.0,191.49,191.6,190.84,190.84,7758.0
2018-04-05 15:40:00,190.84,191.68,190.84,191.56,11242.0,190.84,191.68,190.84,191.56,11242.0
2018-04-05 15:50:00,191.57,191.86,190.78,190.87,33026.0,191.57,191.86,190.78,190.87,33026.0
2018-04-06 09:30:00,189.76,190.53,188.94,190.53,5535.0,189.76,190.53,188.94,190.53,5535.0
2018-04-06 09:40:00,190.57,190.71,189.82,190.55,5267.0,190.57,190.71,189.82,190.55,5267.0
2018-04-06 09:50:00,190.55,191.1,190.27,190.27,2183.0,190.55,191.1,190.27,190.27,2183.0
2018-04-06 10:00:00,190.55,190.55,189.68,189.86,3707.0,190.55,190.55,189.68,189.86,3707.0
2018-04-06 10:10:00,189.64,190.21,189.44,190.21,6189.0,189.64,190.21,189.44,190.21,6189.0
2018-04-06 10:20:00,190.56,190.73,190.11,190.11,13837.0,190.56,190.73,190.11,190.11,13837.0
2018-04-06 10:30:00,190.19,190.19,189.55,189.63,1800.0,190.19,190.19,189.55,189.63,1800.0
2018-04-06 10:40:00,189.43,189.43,188.55,188.86,3490.0,189.43,189.43,188.55,188.86,3490.0
2018-04-06 10:50:00,188.86,189.52,188.61,189.17,3800.0,188.86,189.52,188.61,189.17,3800.0
2018-04-06 11:00:00,188.87,188.87,188.34,188.4,2800.0,188.87,188.87,188.34,188.4,2800.0
2018-04-06 11:10:00,188.43,189.06,188.42,188.9,11126.0,188.43,189.06,188.42,188.9,11126.0
2018-04-06 11:20:00,189.0,189.05,188.16,188.55,2800.0,189.0,189.05,188.16,188.55,2800.0
2018-04-06 11:30:00,188.64,188.92,188.52,188.92,2490.0,188.64,188.92,188.52,188.92,2490.0
2018-04-06 11:40:00,189.21,189.21,188.62,188.63,3463.0,189.21,189.21,188.62,188.63,3463.0
2018-04-06 11:50:00,188.64,189.36,188.64,189.36,3100.0,188.64,189.36,188.64,189.36,3100.0
2018-04-06 12:00:00,189.29,189.3,188.63,188.99,2400.0,189.29,189.3,188.63,188.99,2400.0
2018-04-06 12:10:00,188.6,188.6,188.15,188.15,1700.0,188.6,188.6,188.15,188.15,1700.0
2018-04-06 12:20:00,188.01,188.28,187.78,187.78,2990.0,188.01,188.28,187.78,187.78,2990.0
2018-04-06 12:30:00,187.88,188.74,187.88,188.74,2575.0,187.88,188.74,187.88,188.74,2575.0
2018-04-06 12:40:00,188.82,189.11,188.8,188.93,1800.0,188.82,189.11,188.8,188.93,1800.0
2018-04-06 12:50:00,188.89,189.26,188.77,189.11,4244.0,188.89,189.26,188.77,189.11,4244.0
2018-04-06 13:00:00,189.06,189.06,188.34,188.46,3375.0,189.06,189.06,188.34,188.46,3375.0
2018-04-06 13:10:00,188.17,188.54,188.12,188.29,5116.0,188.17,188.54,188.12,188.29,5116.0
2018-04-06 13:20:00,188.19,188.64,188.05,188.58,4700.0,188.19,188.64,188.05,188.58,4700.0
2018-04-06 13:30:00,188.79,189.02,188.27,188.27,2700.0,188.79,189.02,188.27,188.27,2700.0
2018-04-06 13:40:00,187.89,187.98,187.09,187.26,4050.0,187.89,187.98,187.09,187.26,4050.0
2018-04-06 13:50:00,187.1,187.34,186.57,186.57,8680.0,187.1,187.34,186.57,186.57,8680.0
2018-04-06 14:00:00,186.4,186.85,186.06,186.32,6039.0,186.4,186.85,186.06,186.32,6039.0
2018-04-06 14:10:00,186.46,186.63,186.18,186.18,3635.0,186.46,186.63,186.18,186.18,3635.0
2018-04-06 14:20:00,186.32,186.43,185.69,185.98,5005.0,186.32,186.43,185.69,185.98,5005.0
2018-04-06 14:30:00,185.96,186.04,184.9,184.95,5166.0,185.96,186.04,184.9,184.95,5166.0
2018-04-06 14:40:00,184.83,185.32,184.42,184.63,5450.0,184.83,185.32,184.42,184.63,5450.0
2018-04-06 14:50:00,184.58,184.85,183.86,184.12,4919.0,184.58,184.85,183.86,184.12,4919.0
2018-04-06 15:00:00,184.34,184.73,183.91,184.42,9004.0,184.34,184.73,183.91,184.42,9004.0
2018-04-06 15:10:00,184.31,185.4,184.26,185.0,5604.0,184.31,185.4,184.26,185.0,5604.0
2018-04-06 15:20:00,185.06,185.34,184.86,185.1,6307.0,185.06,185.34,184.86,185.1,6307.0
2018-04-06 15:30:00,184.93,185.45,184.87,185.32,5695.0,184.93,185.45,184.87,185.32,5695.0
2018-04-06 15:40:00,185.56,185.96,185.08,185.08,9540.0,185.56,185.96,185.08,185.08,9540.0
2018-04-06 15:50:00,185.22,186.44,185.19,185.55,35985.0,185.22,186.44,185.19,185.55,35985.0
2018-04-09 09:30:00,186.37,187.73,185.67,185.67,7142.0,186.37,187.73,185.67,185.67,7142.0
2018-04-09 09:40:00,186.02,186.53,185.95,186.38,1500.0,186.02,186.53,185.95,186.38,1500.0
2018-04-09 09:50:00,186.7,187.65,186.64,187.64,8900.0,186.7,187.65,186.64,187.64,8900.0
2018-04-09 10:00:00,187.6,187.77,187.15,187.26,4300.0,187.6,187.77,187.15,187.26,4300.0
2018-04-09 10:10:00,187.27,187.64,187.13,187.35,5515.0,187.27,187.64,187.13,187.35,5515.0
2018-04-09 10:20:00,187.4,188.23,187.4,188.22,3044.0,187.4,188.23,187.4,188.22,3044.0
2018-04-09 10:30:00,188.2,188.91,188.14,188.38,12430.0,188.2,188.91,188.14,188.38,12430.0
2018-04-09 10:40:00,188.3,188.99,188.25,188.46,2800.0,188.3,188.99,188.25,188.46,2800.0
2018-04-09 10:50:00,188.64,189.3,188.54,188.75,6078.0,188.64,189.3,188.54,188.75,6078.0
2018-04-09 11:00:00,188.65,188.77,188.23,188.23,4687.0,188.65,188.77,188.23,188.23,4687.0
2018-04-09 11:10:00,188.34,189.13,188.34,189.04,5360.0,188.34,189.13,188.34,189.04,5360.0
2018-04-09 11:20:00,189.19,189.42,189.04,189.38,1700.0,189.19,189.42,189.04,189.38,1700.0
2018-04-09 11:30:00,189.47,189.81,189.23,189.23,6496.0,189.47,189.81,189.23,189.23,6496.0
2018-04-09 11:40:00,189.24,189.83,189.19,189.75,3208.0,189.24,189.83,189.19,189.75,3208.0
2018-04-09 11:50:00,190.0,190.0,189.71,189.83,3830.0,190.0,190.0,189.71,189.83,3830.0
2018-04-09 12:00:00,189.98,190.18,189.6,189.97,7499.0,189.98,190.18,189.6,189.97,7499.0
2018-04-09 12:10:00,189.89,190.17,189.68,189.69,6108.0,189.89,190.17,189.68,189.69,6108.0
2018-04-09 12:20:00,189.6,189.81,189.59,189.81,2400.0,189.6,189.81,189.59,189.81,2400.0
2018-04-09 12:30:00,189.81,189.96,189.62,189.8,7430.0,189.81,189.96,189.62,189.8,7430.0
2018-04-09 12:40:00,189.71,189.95,189.53,189.84,3245.0,189.71,189.95,189.53,189.84,3245.0
2018-04-09 12:50:00,189.96,189.96,189.55,189.55,800.0,189.96,189.96,189.55,189.55,800.0
2018-04-09 13:00:00,189.56,190.17,189.56,189.9,4800.0,189.56,190.17,189.56,189.9,4800.0
2018-04-09 13:10:00,189.94,189.99,189.53,189.63,3500.0,189.94,189.99,189.53,189.63,3500.0
2018-04-09 13:20:00,189.52,189.78,189.48,189.78,6800.0,189.52,189.78,189.48,189.78,6800.0
2018-04-09 13:30:00,189.7,189.71,189.45,189.54,6168.0,189.7,189.71,189.45,189.54,6168.0
2018-04-09 13:40:00,189.42,189.53,189.14,189.53,3200.0,189.42,189.53,189.14,189.53,3200.0
2018-04-09 13:50:00,189.78,189.86,189.61,189.86,1620.0,189.78,189.86,189.61,189.86,1620.0
2018-04-09 14:00:00,189.84,189.84,189.4,189.4,2713.0,189.84,189.84,189.4,189.4,2713.0
2018-04-09 14:10:00,189.3,189.59,189.22,189.59,3685.0,189.3,189.59,189.22,189.59,3685.0
2018-04-09 14:20:00,189.64,189.64,188.87,188.97,3900.0,189.64,189.64,188.87,188.97,3900.0
2018-04-09 14:30:00,189.06,189.17,188.95,188.95,1978.0,189.06,189.17,188.95,188.95,1978.0
2018-04-09 14:40:00,188.99,188.99,188.55,188.87,5191.0,188.99,188.99,188.55,188.87,5191.0
2018-04-09 14:50:00,188.94,189.14,188.78,189.09,6880.0,188.94,189.14,188.78,189.09,6880.0
2018-04-09 15:00:00,189.01,189.09,188.83,189.03,3470.0,189.01,189.09,188.83,189.03,3470.0
2018-04-09 15:10:00,189.0,189.01,188.24,188.24,4512.0,189.0,189.01,188.24,188.24,4512.0
2018-04-09 15:20:00,188.26,188.26,187.68,187.9,7600.0,188.26,188.26,187.68,187.9,7600.0
2018-04-09 15:30:00,188.04,188.19,187.7,187.75,6075.0,188.04,188.19,187.7,187.75,6075.0
2018-04-09 15:40:00,187.74,187.86,187.33,187.33,8184.0,187.74,187.86,187.33,187.33,8184.0
2018-04-09 15:50:00,187.32,187.77,186.93,187.09,39522.0,187.32,187.77,186.93,187.09,39522.0
2018-04-10 09:30:00,189.3,191.47,189.3,190.95,11841.0,189.3,191.47,189.3,190.95,11841.0
2018-04-10 09:40:00,190.55,190.55,189.06,189.88,4707.0,190.55,190.55,189.06,189.88,4707.0
2018-04-10 09:50:00,189.84,189.84,189.11,189.19,5200.0,189.84,189.84,189.11,189.19,5200.0
2018-04-10 10:00:00,189.37,190.39,189.37,190.39,7134.0,189.37,190.39,189.37,190.39,7134.0
2018-04-10 10:10:00,190.42,191.41,190.28,191.21,12806.0,190.42,191.41,190.28,191.21,12806.0
2018-04-10 10:20:00,191.33,191.95,191.21,191.74,7651.0,191.33,191.95,191.21,191.74,7651.0
2018-04-10 10:30:00,191.73,192.37,191.46,192.12,8110.0,191.73,192.37,191.46,192.12,8110.0
2018-04-10 10:40:00,192.18,193.06,192.18,192.75,6882.0,192.18,193.06,192.18,192.75,6882.0
2018-04-10 10:50:00,192.75,193.26,192.64,193.01,14551.0,192.75,193.26,192.64,193.01,14551.0
2018-04-10 11:00:00,193.21,193.69,193.05,193.55,6260.0,193.21,193.69,193.05,193.55,6260.0
2018-04-10 11:10:00,193.52,193.55,193.01,193.19,8131.0,193.52,193.55,193.01,193.19,8131.0
2018-04-10 11:20:00,193.16,193.67,193.16,193.43,6379.0,193.16,193.67,193.16,193.43,6379.0
2018-04-10 11:30:00,193.4,193.9,193.4,193.64,5663.0,193.4,193.9,193.4,193.64,5663.0
2018-04-10 11:40:00,194.01,194.01,192.07,192.4,4400.0,194.01,194.01,192.07,192.4,4400.0
2018-04-10 11:50:00,192.44,193.13,192.4,193.11,3995.0,192.44,193.13,192.4,193.11,3995.0
2018-04-10 12:00:00,193.12,193.18,192.57,192.81,3445.0,193.12,193.18,192.57,192.81,3445.0
2018-04-10 12:10:00,193.01,193.01,192.44,192.78,5722.0,193.01,193.01,192.44,192.78,5722.0
2018-04-10 12:20:00,192.61,192.77,191.39,191.99,7999.0,192.61,192.77,191.39,191.99,7999.0
2018-04-10 12:30:00,192.04,192.83,192.03,192.83,7095.0,192.04,192.83,192.03,192.83,7095.0
2018-04-10 12:40:00,192.51,192.67,192.0,192.23,3926.0,192.51,192.67,192.0,192.23,3926.0
2018-04-10 12:50:00,192.32,192.45,192.11,192.24,3539.0,192.32,192.45,192.11,192.24,3539.0
2018-04-10 13:00:00,192.25,192.71,191.95,192.61,3062.0,192.25,192.71,191.95,192.61,3062.0
2018-04-10 13:10:00,192.59,193.08,192.59,192.7,4300.0,192.59,193.08,192.59,192.7,4300.0
2018-04-10 13:20:00,192.66,193.44,192.55,193.44,4881.0,192.66,193.44,192.55,193.44,4881.0
2018-04-10 13:30:00,193.43,193.67,193.12,193.59,5098.0,193.43,193.67,193.12,193.59,5098.0
2018-04-10 13:40:00,193.47,193.61,192.86,193.17,11745.0,193.47,193.61,192.86,193.17,11745.0
2018-04-10 13:50:00,193.04,194.04,193.04,193.94,6064.0,193.04,194.04,193.04,193.94,6064.0
2018-04-10 14:00:00,194.02,194.13,193.67,194.13,7783.0,194.02,194.13,193.67,194.13,7783.0
2018-04-10 14:10:00,194.15,194.56,193.84,193.87,6900.0,194.15,194.56,193.84,193.87,6900.0
2018-04-10 14:20:00,193.9,194.07,193.63,193.75,3848.0,193.9,194.07,193.63,193.75,3848.0
2018-04-10 14:30:00,193.56,194.17,193.31,193.59,4496.0,193.56,194.17,193.31,193.59,4496.0
2018-04-10 14:40:00,193.65,193.84,193.01,193.53,8671.0,193.65,193.84,193.01,193.53,8671.0
2018-04-10 14:50:00,193.44,194.09,193.44,194.07,5453.0,193.44,194.09,193.44,194.07,5453.0
2018-04-10 15:00:00,194.16,194.31,193.71,194.25,4854.0,194.16,194.31,193.71,194.25,4854.0
2018-04-10 15:10:00,194.32,194.46,194.08,194.42,3358.0,194.32,194.46,194.08,194.42,3358.0
2018-04-10 15:20:00,194.37,194.56,193.55,193.85,7000.0,194.37,194.56,193.55,193.85,7000.0
2018-04-10 15:30:00,193.7,193.7,193.27,193.38,6962.0,193.7,193.7,193.27,193.38,6962.0
2018-04-10 15:40:00,193.31,193.41,193.14,193.41,9042.0,193.31,193.41,193.14,193.41,9042.0
2018-04-10 15:50:00,193.43,193.64,193.1,193.25,23602.0,193.43,193.64,193.1,193.25,23602.0
2018-04-11 09:30:00,191.26,192.53,191.07,191.67,6548.0,191.26,192.53,191.07,191.67,6548.0
2018-04-11 09:40:00,191.39,191.67,190.92,190.92,1600.0,191.39,191.67,190.92,190.92,1600.0
2018-04-11 09:50:00,191.11,191.48,191.0,191.34,5780.0,191.11,191.48,191.0,191.34,5780.0
2018-04-11 10:00:00,191.48,191.67,191.07,191.38,5298.0,191.48,191.67,191.07,191.38,5298.0
2018-04-11 10:10:00,191.39,191.63,191.39,191.63,1247.0,191.39,191.63,191.39,191.63,1247.0
2018-04-11 10:20:00,192.1,192.11,191.7,191.92,4200.0,192.1,192.11,191.7,191.92,4200.0
2018-04-11 10:30:00,192.1,192.27,191.71,191.71,3530.0,192.1,192.27,191.71,191.71,3530.0
2018-04-11 10:40:00,191.96,192.14,191.73,191.82,5672.0,191.96,192.14,191.73,191.82,5672.0
2018-04-11 10:50:00,191.81,191.97,191.48,191.48,5599.0,191.81,191.97,191.48,191.48,5599.0
2018-04-11 11:00:00,191.29,191.57,191.17,191.34,2900.0,191.29,191.57,191.17,191.34,2900.0
2018-04-11 11:10:00,191.45,191.59,191.14,191.37,3929.0,191.45,191.59,191.14,191.37,3929.0
2018-04-11 11:20:00,191.27,191.91,191.09,191.91,3100.0,191.27,191.91,191.09,191.91,3100.0
2018-04-11 11:30:00,191.81,192.13,191.78,192.13,3700.0,191.81,192.13,191.78,192.13,3700.0
2018-04-11 11:40:00,192.15,192.46,192.09,192.35,3421.0,192.15,192.46,192.09,192.35,3421.0
2018-04-11 11:50:00,192.36,192.66,192.32,192.44,1800.0,192.36,192.66,192.32,192.44,1800.0
2018-04-11 12:00:00,192.47,193.33,192.47,192.96,2965.0,192.47,193.33,192.47,192.96,2965.0
2018-04-11 12:10:00,192.94,193.29,192.93,193.11,2700.0,192.94,193.29,192.93,193.11,2700.0
2018-04-11 12:20:00,193.3,193.47,193.3,193.46,4747.0,193.3,193.47,193.3,193.46,4747.0
2018-04-11 12:30:00,193.39,193.61,193.33,193.49,3400.0,193.39,193.61,193.33,193.49,3400.0
2018-04-11 12:40:00,193.56,193.87,193.25,193.42,4720.0,193.56,193.87,193.25,193.42,4720.0
2018-04-11 12:50:00,193.34,193.54,193.15,193.15,2755.0,193.34,193.54,193.15,193.15,2755.0
2018-04-11 13:00:00,193.26,193.45,192.8,192.96,3500.0,193.26,193.45,192.8,192.96,3500.0
2018-04-11 13:10:00,192.87,193.2,192.81,193.19,1320.0,192.87,193.2,192.81,193.19,1320.0
2018-04-11 13:20:00,193.26,193.29,192.95,192.95,2664.0,193.26,193.29,192.95,192.95,2664.0
2018-04-11 13:30:00,193.03,193.09,192.46,192.95,2400.0,193.03,193.09,192.46,192.95,2400.0
2018-04-11 13:40:00,193.03,193.04,192.65,192.91,3600.0,193.03,193.04,192.65,192.91,3600.0
2018-04-11 13:50:00,192.96,193.23,192.96,193.23,1100.0,192.96,193.23,192.96,193.23,1100.0
2018-04-11 14:00:00,193.37,193.37,192.47,192.6,5008.0,193.37,193.37,192.47,192.6,5008.0
2018-04-11 14:10:00,192.53,193.36,192.44,193.26,3859.0,192.53,193.36,192.44,193.26,3859.0
2018-04-11 14:20:00,193.33,193.33,192.65,192.65,3960.0,193.33,193.33,192.65,192.65,3960.0
2018-04-11 14:30:00,192.66,193.29,192.66,192.9,3103.0,192.66,193.29,192.66,192.9,3103.0
2018-04-11 14:40:00,193.13,193.18,192.75,193.03,2300.0,193.13,193.18,192.75,193.03,2300.0
2018-04-11 14:50:00,192.91,193.03,192.59,193.03,4102.0,192.91,193.03,192.59,193.03,4102.0
2018-04-11 15:00:00,193.03,193.17,192.29,192.29,5567.0,193.03,193.17,192.29,192.29,5567.0
2018-04-11 15:10:00,192.37,192.51,191.96,192.25,6500.0,192.37,192.51,191.96,192.25,6500.0
2018-04-11 15:20:00,192.19,192.19,191.71,191.92,11217.0,192.19,192.19,191.71,191.92,11217.0
2018-04-11 15:30:00,192.04,192.57,192.03,192.45,5893.0,192.04,192.57,192.03,192.45,5893.0
2018-04-11 15:40:00,192.54,192.6,192.39,192.39,6238.0,192.54,192.6,192.39,192.39,6238.0
2018-04-11 15:50:00,192.48,192.6,192.18,192.4,15061.0,192.48,192.6,192.18,192.4,15061.0
2018-04-12 09:30:00,193.13,193.98,192.88,193.88,7454.0,193.13,193.98,192.88,193.88,7454.0
2018-04-12 09:40:00,193.61,194.48,193.42,194.4,4800.0,193.61,194.48,193.42,194.4,4800.0
2018-04-12 09:50:00,194.55,194.88,194.31,194.66,8900.0,194.55,194.88,194.31,194.66,8900.0
2018-04-12 10:00:00,194.74,194.77,194.49,194.51,3075.0,194.74,194.77,194.49,194.51,3075.0
2018-04-12 10:10:00,194.49,194.75,194.22,194.4,2348.0,194.49,194.75,194.22,194.4,2348.0
2018-04-12 10:20:00,194.52,194.54,194.06,194.19,4535.0,194.52,194.54,194.06,194.19,4535.0
2018-04-12 10:30:00,194.2,194.54,194.12,194.28,5100.0,194.2,194.54,194.12,194.28,5100.0
2018-04-12 10:40:00,194.4,194.57,194.09,194.48,6119.0,194.4,194.57,194.09,194.48,6119.0
2018-04-12 10:50:00,194.76,194.89,194.5,194.74,2599.0,194.76,194.89,194.5,194.74,2599.0
2018-04-12 11:00:00,194.7,194.88,194.59,194.61,3936.0,194.7,194.88,194.59,194.61,3936.0
2018-04-12 11:10:00,194.5,194.75,194.5,194.75,1200.0,194.5,194.75,194.5,194.75,1200.0
2018-04-12 11:20:00,194.77,194.85,194.65,194.68,1800.0,194.77,194.85,194.65,194.68,1800.0
2018-04-12 11:30:00,194.62,194.74,194.38,194.39,700.0,194.62,194.74,194.38,194.39,700.0
2018-04-12 11:40:00,194.52,194.63,194.05,194.19,4510.0,194.52,194.63,194.05,194.19,4510.0
2018-04-12 11:50:00,194.15,194.68,194.13,194.59,7443.0,194.15,194.68,194.13,194.59,7443.0
2018-04-12 12:00:00,194.55,194.6,194.25,194.43,1600.0,194.55,194.6,194.25,194.43,1600.0
2018-04-12 12:10:00,194.53,194.58,194.33,194.58,2000.0,194.53,194.58,194.33,194.58,2000.0
2018-04-12 12:20:00,194.61,194.61,194.47,194.53,600.0,194.61,194.61,194.47,194.53,600.0
2018-04-12 12:30:00,194.7,194.8,194.57,194.63,1900.0,194.7,194.8,194.57,194.63,1900.0
2018-04-12 12:40:00,194.59,194.82,194.59,194.82,1300.0,194.59,194.82,194.59,194.82,1300.0
2018-04-12 12:50:00,194.85,194.95,194.76,194.94,700.0,194.85,194.95,194.76,194.94,700.0
2018-04-12 13:00:00,194.83,195.09,194.81,194.9,3945.0,194.83,195.09,194.81,194.9,3945.0
2018-04-12 13:10:00,194.71,194.93,194.61,194.72,900.0,194.71,194.93,194.61,194.72,900.0
2018-04-12 13:20:00,194.73,194.75,194.04,194.21,3600.0,194.73,194.75,194.04,194.21,3600.0
2018-04-12 13:30:00,194.25,194.6,194.0,194.54,1761.0,194.25,194.6,194.0,194.54,1761.0
2018-04-12 13:40:00,194.38,194.58,194.27,194.34,1500.0,194.38,194.58,194.27,194.34,1500.0
2018-04-12 13:50:00,194.65,194.65,194.19,194.19,2085.0,194.65,194.65,194.19,194.19,2085.0
2018-04-12 14:00:00,194.15,194.51,194.08,194.5,3263.0,194.15,194.51,194.08,194.5,3263.0
2018-04-12 14:10:00,194.51,194.93,194.51,194.83,1400.0,194.51,194.93,194.51,194.83,1400.0
2018-04-12 14:20:00,194.99,195.0,194.75,194.75,2100.0,194.99,195.0,194.75,194.75,2100.0
2018-04-12 14:30:00,194.61,194.61,194.32,194.32,1600.0,194.61,194.61,194.32,194.32,1600.0
2018-04-12 14:40:00,194.42,194.42,194.28,194.28,1125.0,194.42,194.42,194.28,194.28,1125.0
2018-04-12 14:50:00,194.33,194.73,194.26,194.73,4100.0,194.33,194.73,194.26,194.73,4100.0
2018-04-12 15:00:00,194.76,194.85,194.38,194.39,3217.0,194.76,194.85,194.38,194.39,3217.0
2018-04-12 15:10:00,194.52,194.87,194.5,194.87,2100.0,194.52,194.87,194.5,194.87,2100.0
2018-04-12 15:20:00,195.06,195.45,194.89,195.45,4894.0,195.06,195.45,194.89,195.45,4894.0
2018-04-12 15:30:00,195.36,195.51,195.14,195.32,7624.0,195.36,195.51,195.14,195.32,7624.0
2018-04-12 15:40:00,195.34,195.35,194.28,194.49,6993.0,195.34,195.35,194.28,194.49,6993.0
2018-04-12 15:50:00,194.38,194.48,194.18,194.18,19556.0,194.38,194.48,194.18,194.18,19556.0
2018-04-13 09:30:00,194.76,195.02,193.87,194.46,7585.0,194.76,195.02,193.87,194.46,7585.0
2018-04-13 09:40:00,194.75,194.75,194.47,194.54,3166.0,194.75,194.75,194.47,194.54,3166.0
2018-04-13 09:50:00,194.36,194.41,194.16,194.16,3651.0,194.36,194.41,194.16,194.16,3651.0
2018-04-13 10:00:00,193.9,194.05,193.51,193.64,3879.0,193.9,194.05,193.51,193.64,3879.0
2018-04-13 10:10:00,193.62,193.88,193.23,193.88,1800.0,193.62,193.88,193.23,193.88,1800.0
2018-04-13 10:20:00,193.61,193.79,192.83,193.11,4768.0,193.61,193.79,192.83,193.11,4768.0
2018-04-13 10:30:00,192.84,192.96,192.51,192.52,5112.0,192.84,192.96,192.51,192.52,5112.0
2018-04-13 10:40:00,192.67,192.88,192.45,192.8,3855.0,192.67,192.88,192.45,192.8,3855.0
2018-04-13 10:50:00,192.75,192.8,192.2,192.2,3131.0,192.75,192.8,192.2,192.2,3131.0
2018-04-13 11:00:00,192.04,192.15,191.69,192.15,4210.0,192.04,192.15,191.69,192.15,4210.0
2018-04-13 11:10:00,192.15,192.38,192.01,192.24,4000.0,192.15,192.38,192.01,192.24,4000.0
2018-04-13 11:20:00,192.2,192.73,192.2,192.61,2600.0,192.2,192.73,192.2,192.61,2600.0
2018-04-13 11:30:00,192.62,193.15,192.46,192.59,5300.0,192.62,193.15,192.46,192.59,5300.0
2018-04-13 11:40:00,192.34,192.55,192.23,192.43,4005.0,192.34,192.55,192.23,192.43,4005.0
2018-04-13 11:50:00,192.41,192.49,192.11,192.39,2121.0,192.41,192.49,192.11,192.39,2121.0
2018-04-13 12:00:00,192.65,192.85,192.5,192.5,1400.0,192.65,192.85,192.5,192.5,1400.0
2018-04-13 12:10:00,192.44,192.51,192.22,192.4,2400.0,192.44,192.51,192.22,192.4,2400.0
2018-04-13 12:20:00,192.44,192.93,192.44,192.93,2099.0,192.44,192.93,192.44,192.93,2099.0
2018-04-13 12:30:00,192.67,192.67,192.27,192.27,1740.0,192.67,192.67,192.27,192.27,1740.0
2018-04-13 12:40:00,192.39,192.39,192.15,192.15,900.0,192.39,192.39,192.15,192.15,900.0
2018-04-13 12:50:00,192.25,192.44,192.25,192.43,600.0,192.25,192.44,192.25,192.43,600.0
2018-04-13 13:00:00,192.68,192.96,192.62,192.91,1800.0,192.68,192.96,192.62,192.91,1800.0
2018-04-13 13:10:00,192.81,192.82,192.76,192.82,564.0,192.81,192.82,192.76,192.82,564.0
2018-04-13 13:20:00,192.95,193.04,192.86,192.87,2403.0,192.95,193.04,192.86,192.87,2403.0
2018-04-13 13:30:00,192.88,193.03,192.7,192.7,1839.0,192.88,193.03,192.7,192.7,1839.0
2018-04-13 13:40:00,192.87,193.09,192.87,193.0,2048.0,192.87,193.09,192.87,193.0,2048.0
2018-04-13 13:50:00,192.96,193.08,192.95,193.0,800.0,192.96,193.08,192.95,193.0,800.0
2018-04-13 14:00:00,193.0,193.03,192.94,193.02,1500.0,193.0,193.03,192.94,193.02,1500.0
2018-04-13 14:10:00,192.95,192.95,192.63,192.63,800.0,192.95,192.95,192.63,192.63,800.0
2018-04-13 14:20:00,192.63,192.73,192.62,192.72,961.0,192.63,192.73,192.62,192.72,961.0
2018-04-13 14:30:00,192.64,193.01,192.5,192.51,2600.0,192.64,193.01,192.5,192.51,2600.0
2018-04-13 14:40:00,192.51,192.79,192.37,192.52,2840.0,192.51,192.79,192.37,192.52,2840.0
2018-04-13 14:50:00,192.39,192.39,191.99,192.06,686.0,192.39,192.39,191.99,192.06,686.0
2018-04-13 15:00:00,192.0,192.0,191.29,191.47,5590.0,192.0,192.0,191.29,191.47,5590.0
2018-04-13 15:10:00,191.44,191.86,191.11,191.12,2100.0,191.44,191.86,191.11,191.12,2100.0
2018-04-13 15:20:00,191.06,191.17,190.87,190.98,3398.0,191.06,191.17,190.87,190.98,3398.0
2018-04-13 15:30:00,190.89,191.15,190.74,191.15,4010.0,190.89,191.15,190.74,191.15,4010.0
2018-04-13 15:40:00,191.15,191.8,191.14,191.8,4678.0,191.15,191.8,191.14,191.8,4678.0
2018-04-13 15:50:00,191.81,192.19,191.65,191.8,19192.0,191.81,192.19,191.65,191.8,19192.0
2018-04-16 09:30:00,193.44,193.44,191.32,193.02,3607.0,193.44,193.44,191.32,193.02,3607.0
2018-04-16 09:40:00,192.56,194.72,192.55,194.31,4898.0,192.56,194.72,192.55,194.31,4898.0
2018-04-16 09:50:00,194.28,194.51,193.87,194.44,3000.0,194.28,194.51,193.87,194.44,3000.0
2018-04-16 10:00:00,194.62,195.26,194.62,195.05,2870.0,194.62,195.26,194.62,195.05,2870.0
2018-04-16 10:10:00,194.97,195.26,194.84,195.21,6776.0,194.97,195.26,194.84,195.21,6776.0
2018-04-16 10:20:00,195.32,196.02,195.2,195.85,3126.0,195.32,196.02,195.2,195.85,3126.0
2018-04-16 10:30:00,195.9,196.21,195.9,196.13,2750.0,195.9,196.21,195.9,196.13,2750.0
2018-04-16 10:40:00,196.22,196.27,195.74,195.74,3900.0,196.22,196.27,195.74,195.74,3900.0
2018-04-16 10:50:00,195.4,196.0,195.33,195.83,2700.0,195.4,196.0,195.33,195.83,2700.0
2018-04-16 11:00:00,195.76,195.76,195.61,195.73,1198.0,195.76,195.76,195.61,195.73,1198.0
2018-04-16 11:10:00,195.7,195.77,195.1,195.45,3900.0,195.7,195.77,195.1,195.45,3900.0
2018-04-16 11:20:00,195.47,195.86,195.3,195.86,3000.0,195.47,195.86,195.3,195.86,3000.0
2018-04-16 11:30:00,195.7,195.85,195.44,195.73,4248.0,195.7,195.85,195.44,195.73,4248.0
2018-04-16 11:40:00,195.66,195.7,195.51,195.69,2500.0,195.66,195.7,195.51,195.69,2500.0
2018-04-16 11:50:00,195.8,196.06,195.8,196.0,4547.0,195.8,196.06,195.8,196.0,4547.0
2018-04-16 12:00:00,196.06,196.07,195.85,196.0,5968.0,196.06,196.07,195.85,196.0,5968.0
2018-04-16 12:10:00,196.0,196.04,195.78,195.9,5115.0,196.0,196.04,195.78,195.9,5115.0
2018-04-16 12:20:00,195.86,195.99,195.71,195.81,2355.0,195.86,195.99,195.71,195.81,2355.0
2018-04-16 12:30:00,195.79,195.94,195.55,195.6,3126.0,195.79,195.94,195.55,195.6,3126.0
2018-04-16 12:40:00,195.82,196.06,195.8,196.04,1510.0,195.82,196.06,195.8,196.04,1510.0
2018-04-16 12:50:00,196.2,196.44,196.2,196.41,2872.0,196.2,196.44,196.2,196.41,2872.0
2018-04-16 13:00:00,196.46,196.76,196.46,196.76,2810.0,196.46,196.76,196.46,196.76,2810.0
2018-04-16 13:10:00,196.77,197.0,196.73,196.76,3790.0,196.77,197.0,196.73,196.76,3790.0
2018-04-16 13:20:00,196.85,196.91,196.76,196.77,2500.0,196.85,196.91,196.76,196.77,2500.0
2018-04-16 13:30:00,196.89,197.0,196.77,196.84,1100.0,196.89,197.0,196.77,196.84,1100.0
2018-04-16 13:40:00,196.73,196.73,196.51,196.6,3700.0,196.73,196.73,196.51,196.6,3700.0
2018-04-16 13:50:00,196.52,196.66,196.52,196.66,1765.0,196.52,196.66,196.52,196.66,1765.0
2018-04-16 14:00:00,196.59,196.72,196.12,196.28,3346.0,196.59,196.72,196.12,196.28,3346.0
2018-04-16 14:10:00,196.31,196.44,196.23,196.44,2404.0,196.31,196.44,196.23,196.44,2404.0
2018-04-16 14:20:00,196.36,196.48,196.02,196.18,2200.0,196.36,196.48,196.02,196.18,2200.0
2018-04-16 14:30:00,196.25,196.37,196.2,196.2,1797.0,196.25,196.37,196.2,196.2,1797.0
2018-04-16 14:40:00,196.29,196.29,195.84,195.96,2948.0,196.29,196.29,195.84,195.96,2948.0
2018-04-16 14:50:00,195.98,196.05,195.93,195.93,700.0,195.98,196.05,195.93,195.93,700.0
2018-04-16 15:00:00,195.86,196.09,195.79,195.79,3820.0,195.86,196.09,195.79,195.79,3820.0
2018-04-16 15:10:00,195.68,195.68,195.17,195.17,2750.0,195.68,195.68,195.17,195.17,2750.0
2018-04-16 15:20:00,195.15,195.32,195.11,195.32,3000.0,195.15,195.32,195.11,195.32,3000.0
2018-04-16 15:30:00,195.42,195.65,195.2,195.44,2888.0,195.42,195.65,195.2,195.44,2888.0
2018-04-16 15:40:00,195.4,195.71,195.28,195.52,7818.0,195.4,195.71,195.28,195.52,7818.0
2018-04-16 15:50:00,195.53,196.13,195.53,195.62,37497.0,195.53,196.13,195.53,195.62,37497.0
2018-04-17 09:30:00,196.92,197.84,196.42,196.8,6843.0,196.92,197.84,196.42,196.8,6843.0
2018-04-17 09:40:00,196.95,197.19,196.19,196.39,8302.0,196.95,197.19,196.19,196.39,8302.0
2018-04-17 09:50:00,196.67,197.82,196.61,197.68,8790.0,196.67,197.82,196.61,197.68,8790.0
2018-04-17 10:00:00,197.83,198.53,197.81,198.03,7935.0,197.83,198.53,197.81,198.03,7935.0
2018-04-17 10:10:00,198.21,198.32,197.55,197.55,4245.0,198.21,198.32,197.55,197.55,4245.0
2018-04-17 10:20:00,197.64,198.22,197.55,197.6,9000.0,197.64,198.22,197.55,197.6,9000.0
2018-04-17 10:30:00,197.65,198.57,197.65,198.57,10100.0,197.65,198.57,197.65,198.57,10100.0
2018-04-17 10:40:00,198.57,198.75,198.4,198.64,14000.0,198.57,198.75,198.4,198.64,14000.0
2018-04-17 10:50:00,198.69,198.81,198.51,198.51,8100.0,198.69,198.81,198.51,198.51,8100.0
2018-04-17 11:00:00,198.55,199.98,198.52,199.89,22236.0,198.55,199.98,198.52,199.89,22236.0
2018-04-17 11:10:00,199.99,200.14,198.6,198.6,17839.0,199.99,200.14,198.6,198.6,17839.0
2018-04-17 11:20:00,198.4,199.16,198.3,198.84,9143.0,198.4,199.16,198.3,198.84,9143.0
2018-04-17 11:30:00,198.86,198.86,198.41,198.59,2603.0,198.86,198.86,198.41,198.59,2603.0
2018-04-17 11:40:00,198.63,198.63,198.17,198.43,4900.0,198.63,198.63,198.17,198.43,4900.0
2018-04-17 11:50:00,198.54,198.79,198.23,198.27,5100.0,198.54,198.79,198.23,198.27,5100.0
2018-04-17 12:00:00,198.29,198.79,198.29,198.7,4150.0,198.29,198.79,198.29,198.7,4150.0
2018-04-17 12:10:00,198.66,198.91,198.57,198.76,3900.0,198.66,198.91,198.57,198.76,3900.0
2018-04-17 12:20:00,198.67,198.8,198.48,198.8,3189.0,198.67,198.8,198.48,198.8,3189.0
2018-04-17 12:30:00,198.68,198.8,198.47,198.58,4723.0,198.68,198.8,198.47,198.58,4723.0
2018-04-17 12:40:00,198.53,198.59,198.35,198.36,3133.0,198.53,198.59,198.35,198.36,3133.0
2018-04-17 12:50:00,198.56,198.83,198.55,198.57,3407.0,198.56,198.83,198.55,198.57,3407.0
2018-04-17 13:00:00,198.68,199.0,198.44,198.44,6426.0,198.68,199.0,198.44,198.44,6426.0
2018-04-17 13:10:00,198.37,198.58,197.66,197.66,3900.0,198.37,198.58,197.66,197.66,3900.0
2018-04-17 13:20:00,197.87,198.52,197.78,198.52,3650.0,197.87,198.52,197.78,198.52,3650.0
2018-04-17 13:30:00,198.61,198.76,198.43,198.76,4000.0,198.61,198.76,198.43,198.76,4000.0
2018-04-17 13:40:00,198.67,198.89,198.56,198.89,2173.0,198.67,198.89,198.56,198.89,2173.0
2018-04-17 13:50:00,198.81,198.81,198.5,198.76,4887.0,198.81,198.81,198.5,198.76,4887.0
2018-04-17 14:00:00,198.7,198.94,198.47,198.65,2456.0,198.7,198.94,198.47,198.65,2456.0
2018-04-17 14:10:00,198.6,198.7,198.4,198.57,4197.0,198.6,198.7,198.4,198.57,4197.0
2018-04-17 14:20:00,198.42,198.44,198.15,198.37,4100.0,198.42,198.44,198.15,198.37,4100.0
2018-04-17 14:30:00,198.4,198.85,198.23,198.85,6200.0,198.4,198.85,198.23,198.85,6200.0
2018-04-17 14:40:00,199.03,199.12,198.64,199.05,4845.0,199.03,199.12,198.64,199.05,4845.0
2018-04-17 14:50:00,198.9,199.27,198.9,199.26,4163.0,198.9,199.27,198.9,199.26,4163.0
2018-04-17 15:00:00,199.22,199.74,199.18,199.6,4509.0,199.22,199.74,199.18,199.6,4509.0
2018-04-17 15:10:00,199.64,200.24,199.64,200.24,6186.0,199.64,200.24,199.64,200.24,6186.0
2018-04-17 15:20:00,200.24,200.51,199.75,199.77,9680.0,200.24,200.51,199.75,199.77,9680.0
2018-04-17 15:30:00,199.65,200.11,199.65,199.84,7697.0,199.65,200.11,199.65,199.84,7697.0
2018-04-17 15:40:00,199.82,199.83,199.49,199.81,14728.0,199.82,199.83,199.49,199.81,14728.0
2018-04-17 15:50:00,199.86,200.19,199.53,199.62,27727.0,199.86,200.19,199.53,199.62,27727.0
2018-04-18 09:30:00,199.66,201.5,199.66,200.16,11564.0,199.66,201.5,199.66,200.16,11564.0
2018-04-18 09:40:00,199.7,200.32,199.0,199.87,6884.0,199.7,200.32,199.0,199.87,6884.0
2018-04-18 09:50:00,200.08,200.18,199.32,199.89,3181.0,200.08,200.18,199.32,199.89,3181.0
2018-04-18 10:00:00,199.69,199.83,199.31,199.73,5051.0,199.69,199.83,199.31,199.73,5051.0
2018-04-18 10:10:00,199.61,200.57,199.44,200.57,5875.0,199.61,200.57,199.44,200.57,5875.0
2018-04-18 10:20:00,200.67,201.03,200.41,201.03,8409.0,200.67,201.03,200.41,201.03,8409.0
2018-04-18 10:30:00,201.12,201.33,200.73,201.04,5550.0,201.12,201.33,200.73,201.04,5550.0
2018-04-18 10:40:00,201.18,201.31,201.04,201.21,2400.0,201.18,201.31,201.04,201.21,2400.0
2018-04-18 10:50:00,201.14,201.87,201.13,201.87,7866.0,201.14,201.87,201.13,201.87,7866.0
2018-04-18 11:00:00,201.88,202.25,201.68,202.15,5100.0,201.88,202.25,201.68,202.15,5100.0
2018-04-18 11:10:00,202.04,202.21,201.79,201.9,1900.0,202.04,202.21,201.79,201.9,1900.0
2018-04-18 11:20:00,201.88,202.26,201.8,202.08,7473.0,201.88,202.26,201.8,202.08,7473.0
2018-04-18 11:30:00,202.09,202.09,201.83,201.9,2975.0,202.09,202.09,201.83,201.9,2975.0
2018-04-18 11:40:00,201.99,201.99,201.6,201.75,3250.0,201.99,201.99,201.6,201.75,3250.0
2018-04-18 11:50:00,201.96,202.25,201.9,202.03,3664.0,201.96,202.25,201.9,202.03,3664.0
2018-04-18 12:00:00,201.97,202.2,201.87,201.94,5250.0,201.97,202.2,201.87,201.94,5250.0
2018-04-18 12:10:00,201.8,201.92,201.77,201.91,700.0,201.8,201.92,201.77,201.91,700.0
2018-04-18 12:20:00,201.88,201.88,201.64,201.76,1400.0,201.88,201.88,201.64,201.76,1400.0
2018-04-18 12:30:00,201.75,201.75,201.48,201.48,1300.0,201.75,201.75,201.48,201.48,1300.0
2018-04-18 12:40:00,201.47,201.75,201.47,201.69,1900.0,201.47,201.75,201.47,201.69,1900.0
2018-04-18 12:50:00,201.67,202.06,201.67,202.06,1600.0,201.67,202.06,201.67,202.06,1600.0
2018-04-18 13:00:00,202.1,202.1,201.71,201.71,2500.0,202.1,202.1,201.71,201.71,2500.0
2018-04-18 13:10:00,201.81,202.09,201.81,202.04,2000.0,201.81,202.09,201.81,202.04,2000.0
2018-04-18 13:20:00,202.03,202.04,201.61,201.77,3306.0,202.03,202.04,201.61,201.77,3306.0
2018-04-18 13:30:00,201.84,201.92,201.59,201.71,5355.0,201.84,201.92,201.59,201.71,5355.0
2018-04-18 13:40:00,201.71,201.81,201.52,201.6,4482.0,201.71,201.81,201.52,201.6,4482.0
2018-04-18 13:50:00,201.57,201.74,201.37,201.37,3300.0,201.57,201.74,201.37,201.37,3300.0
2018-04-18 14:00:00,201.29,201.62,201.16,201.62,2929.0,201.29,201.62,201.16,201.62,2929.0
2018-04-18 14:10:00,201.63,201.7,201.58,201.58,800.0,201.63,201.7,201.58,201.58,800.0
2018-04-18 14:20:00,201.67,201.68,201.45,201.64,2100.0,201.67,201.68,201.45,201.64,2100.0
2018-04-18 14:30:00,201.67,201.67,201.51,201.6,1040.0,201.67,201.67,201.51,201.6,1040.0
2018-04-18 14:40:00,201.52,201.6,201.2,201.4,2795.0,201.52,201.6,201.2,201.4,2795.0
2018-04-18 14:50:00,201.61,201.69,201.37,201.37,3000.0,201.61,201.69,201.37,201.37,3000.0
2018-04-18 15:00:00,201.31,201.48,201.17,201.28,1800.0,201.31,201.48,201.17,201.28,1800.0
2018-04-18 15:10:00,201.35,201.36,201.17,201.24,1730.0,201.35,201.36,201.17,201.24,1730.0
2018-04-18 15:20:00,201.27,201.47,201.17,201.26,13894.0,201.27,201.47,201.17,201.26,13894.0
2018-04-18 15:30:00,201.22,201.45,201.22,201.25,2400.0,201.22,201.45,201.22,201.25,2400.0
2018-04-18 15:40:00,201.33,201.33,200.92,200.92,5412.0,201.33,201.33,200.92,200.92,5412.0
2018-04-18 15:50:00,200.78,201.09,200.67,200.89,16383.0,200.78,201.09,200.67,200.89,16383.0
2018-04-19 09:30:00,200.38,200.52,199.36,199.59,5976.0,200.38,200.52,199.36,199.59,5976.0
2018-04-19 09:40:00,199.5,199.5,198.13,198.47,5195.0,199.5,199.5,198.13,198.47,5195.0
2018-04-19 09:50:00,198.58,199.09,198.22,198.35,6650.0,198.58,199.09,198.22,198.35,6650.0
2018-04-19 10:00:00,198.28,198.28,197.58,197.61,7148.0,198.28,198.28,197.58,197.61,7148.0
2018-04-19 10:10:00,197.83,199.0,197.68,198.65,6479.0,197.83,199.0,197.68,198.65,6479.0
2018-04-19 10:20:00,198.53,198.54,197.85,197.85,3050.0,198.53,198.54,197.85,197.85,3050.0
2018-04-19 10:30:00,197.65,197.94,197.26,197.8,5998.0,197.65,197.94,197.26,197.8,5998.0
2018-04-19 10:40:00,197.44,197.5,197.0,197.23,13182.0,197.44,197.5,197.0,197.23,13182.0
2018-04-19 10:50:00,197.16,197.16,196.46,196.93,5343.0,197.16,197.16,196.46,196.93,5343.0
2018-04-19 11:00:00,196.92,197.22,196.43,197.12,4708.0,196.92,197.22,196.43,197.12,4708.0
2018-04-19 11:10:00,197.22,197.27,196.71,197.15,1970.0,197.22,197.27,196.71,197.15,1970.0
2018-04-19 11:20:00,197.2,197.6,196.84,197.6,7738.0,197.2,197.6,196.84,197.6,7738.0
2018-04-19 11:30:00,197.45,197.68,197.43,197.44,5109.0,197.45,197.68,197.43,197.44,5109.0
2018-04-19 11:40:00,197.45,197.96,197.45,197.96,3467.0,197.45,197.96,197.45,197.96,3467.0
2018-04-19 11:50:00,197.89,197.89,197.31,197.46,5239.0,197.89,197.89,197.31,197.46,5239.0
2018-04-19 12:00:00,197.52,197.91,197.25,197.91,6100.0,197.52,197.91,197.25,197.91,6100.0
2018-04-19 12:10:00,197.67,197.99,197.56,197.99,4298.0,197.67,197.99,197.56,197.99,4298.0
2018-04-19 12:20:00,198.02,198.52,198.02,198.46,8720.0,198.02,198.52,198.02,198.46,8720.0
2018-04-19 12:30:00,198.37,198.63,198.36,198.5,4925.0,198.37,198.63,198.36,198.5,4925.0
2018-04-19 12:40:00,198.49,198.49,198.06,198.21,3055.0,198.49,198.49,198.06,198.21,3055.0
2018-04-19 12:50:00,198.4,198.44,198.05,198.22,3600.0,198.4,198.44,198.05,198.22,3600.0
2018-04-19 13:00:00,198.08,198.14,197.92,198.03,1670.0,198.08,198.14,197.92,198.03,1670.0
2018-04-19 13:10:00,197.89,197.9,197.63,197.64,3100.0,197.89,197.9,197.63,197.64,3100.0
2018-04-19 13:20:00,197.63,197.75,197.38,197.57,4613.0,197.63,197.75,197.38,197.57,4613.0
2018-04-19 13:30:00,197.5,197.75,197.3,197.75,1625.0,197.5,197.75,197.3,197.75,1625.0
2018-04-19 13:40:00,197.68,198.04,197.68,198.04,2480.0,197.68,198.04,197.68,198.04,2480.0
2018-04-19 13:50:00,197.85,198.06,197.83,197.86,2200.0,197.85,198.06,197.83,197.86,2200.0
2018-04-19 14:00:00,197.96,198.08,197.82,197.91,2200.0,197.96,198.08,197.82,197.91,2200.0
2018-04-19 14:10:00,197.93,198.14,197.55,197.56,3410.0,197.93,198.14,197.55,197.56,3410.0
2018-04-19 14:20:00,197.56,197.63,197.43,197.6,650.0,197.56,197.63,197.43,197.6,650.0
2018-04-19 14:30:00,197.71,197.88,197.66,197.87,2026.0,197.71,197.88,197.66,197.87,2026.0
2018-04-19 14:40:00,198.0,198.07,197.8,197.8,6600.0,198.0,198.07,197.8,197.8,6600.0
2018-04-19 14:50:00,197.72,197.97,197.64,197.93,3500.0,197.72,197.97,197.64,197.93,3500.0
2018-04-19 15:00:00,197.88,198.0,197.77,197.95,2670.0,197.88,198.0,197.77,197.95,2670.0
2018-04-19 15:10:00,198.0,198.0,197.68,197.71,3400.0,198.0,198.0,197.68,197.71,3400.0
2018-04-19 15:20:00,197.89,197.91,197.6,197.67,4334.0,197.89,197.91,197.6,197.67,4334.0
2018-04-19 15:30:00,197.62,199.0,197.57,198.69,13339.0,197.62,199.0,197.57,198.69,13339.0
2018-04-19 15:40:00,198.56,198.82,198.0,198.02,9349.0,198.56,198.82,198.0,198.02,9349.0
2018-04-19 15:50:00,197.96,198.09,197.38,197.83,38749.0,197.96,198.09,197.38,197.83,38749.0
2018-04-20 09:30:00,198.27,199.71,198.14,198.79,34352.0,198.27,199.71,198.14,198.79,34352.0
2018-04-20 09:40:00,198.8,198.8,197.49,197.75,5805.0,198.8,198.8,197.49,197.75,5805.0
2018-04-20 09:50:00,198.03,198.22,197.23,198.01,7300.0,198.03,198.22,197.23,198.01,7300.0
2018-04-20 10:00:00,197.98,198.01,197.13,197.23,6476.0,197.98,198.01,197.13,197.23,6476.0
2018-04-20 10:10:00,197.26,197.51,197.11,197.41,2605.0,197.26,197.51,197.11,197.41,2605.0
2018-04-20 10:20:00,197.46,197.64,197.23,197.53,5300.0,197.46,197.64,197.23,197.53,5300.0
2018-04-20 10:30:00,197.45,197.77,197.37,197.46,5697.0,197.45,197.77,197.37,197.46,5697.0
2018-04-20 10:40:00,197.5,197.5,196.93,196.93,2300.0,197.5,197.5,196.93,196.93,2300.0
2018-04-20 10:50:00,196.9,197.04,196.35,196.75,1820.0,196.9,197.04,196.35,196.75,1820.0
2018-04-20 11:00:00,196.65,196.86,196.15,196.21,3855.0,196.65,196.86,196.15,196.21,3855.0
2018-04-20 11:10:00,196.08,196.44,195.81,196.43,2700.0,196.08,196.44,195.81,196.43,2700.0
2018-04-20 11:20:00,196.53,196.61,196.05,196.05,4541.0,196.53,196.61,196.05,196.05,4541.0
2018-04-20 11:30:00,195.94,196.67,195.93,196.59,2700.0,195.94,196.67,195.93,196.59,2700.0
2018-04-20 11:40:00,196.55,196.65,196.24,196.4,3000.0,196.55,196.65,196.24,196.4,3000.0
2018-04-20 11:50:00,196.41,196.58,196.33,196.35,2286.0,196.41,196.58,196.33,196.35,2286.0
2018-04-20 12:00:00,196.38,196.42,196.18,196.25,1225.0,196.38,196.42,196.18,196.25,1225.0
2018-04-20 12:10:00,196.57,196.57,196.21,196.29,2700.0,196.57,196.57,196.21,196.29,2700.0
2018-04-20 12:20:00,196.29,196.66,196.29,196.4,1910.0,196.29,196.66,196.29,196.4,1910.0
2018-04-20 12:30:00,196.19,196.64,196.19,196.39,1552.0,196.19,196.64,196.19,196.39,1552.0
2018-04-20 12:40:00,196.58,196.58,196.18,196.31,4600.0,196.58,196.58,196.18,196.31,4600.0
2018-04-20 12:50:00,196.33,196.72,196.25,196.48,2285.0,196.33,196.72,196.25,196.48,2285.0
2018-04-20 13:00:00,196.44,196.69,196.44,196.69,1285.0,196.44,196.69,196.44,196.69,1285.0
2018-04-20 13:10:00,196.48,196.72,196.44,196.63,2500.0,196.48,196.72,196.44,196.63,2500.0
2018-04-20 13:20:00,196.64,196.64,196.38,196.64,4600.0,196.64,196.64,196.38,196.64,4600.0
2018-04-20 13:30:00,196.63,196.9,196.58,196.9,4363.0,196.63,196.9,196.58,196.9,4363.0
2018-04-20 13:40:00,196.84,197.17,196.84,197.11,5723.0,196.84,197.17,196.84,197.11,5723.0
2018-04-20 13:50:00,197.11,197.45,197.1,197.2,3427.0,197.11,197.45,197.1,197.2,3427.0
2018-04-20 14:00:00,197.2,197.3,197.03,197.13,5430.0,197.2,197.3,197.03,197.13,5430.0
2018-04-20 14:10:00,197.12,197.17,196.94,197.09,13819.0,197.12,197.17,196.94,197.09,13819.0
2018-04-20 14:20:00,197.16,197.4,197.16,197.26,1200.0,197.16,197.4,197.16,197.26,1200.0
2018-04-20 14:30:00,197.41,197.41,196.75,197.06,1500.0,197.41,197.41,196.75,197.06,1500.0
2018-04-20 14:40:00,197.19,197.19,196.91,197.15,4100.0,197.19,197.19,196.91,197.15,4100.0
2018-04-20 14:50:00,197.04,197.29,196.95,197.19,3100.0,197.04,197.29,196.95,197.19,3100.0
2018-04-20 15:00:00,197.18,197.2,196.6,196.64,14121.0,197.18,197.2,196.6,196.64,14121.0
2018-04-20 15:10:00,196.67,197.0,196.67,196.77,4884.0,196.67,197.0,196.67,196.77,4884.0
2018-04-20 15:20:00,196.72,196.95,196.7,196.85,3220.0,196.72,196.95,196.7,196.85,3220.0
2018-04-20 15:30:00,196.83,196.91,196.44,196.9,2300.0,196.83,196.91,196.44,196.9,2300.0
2018-04-20 15:40:00,197.03,197.06,196.31,196.53,11330.0,197.03,197.06,196.31,196.53,11330.0
2018-04-20 15:50:00,196.58,196.79,196.3,196.76,21593.0,196.58,196.79,196.3,196.76,21593.0
2018-04-23 09:30:00,197.7,198.03,197.7,197.9,3640.0,197.7,198.03,197.7,197.9,3640.0
2018-04-23 09:40:00,197.84,197.93,197.38,197.83,2650.0,197.84,197.93,197.38,197.83,2650.0
2018-04-23 09:50:00,197.93,198.81,197.65,198.81,5050.0,197.93,198.81,197.65,198.81,5050.0
2018-04-23 10:00:00,198.73,198.73,197.93,197.93,2756.0,198.73,198.73,197.93,197.93,2756.0
2018-04-23 10:10:00,197.96,198.42,197.93,198.29,4535.0,197.96,198.42,197.93,198.29,4535.0
2018-04-23 10:20:00,198.41,198.45,197.97,198.05,5152.0,198.41,198.45,197.97,198.05,5152.0
2018-04-23 10:30:00,197.98,198.28,197.89,198.23,1822.0,197.98,198.28,197.89,198.23,1822.0
2018-04-23 10:40:00,198.24,198.6,198.22,198.6,3600.0,198.24,198.6,198.22,198.6,3600.0
2018-04-23 10:50:00,199.12,199.4,198.96,199.4,4797.0,199.12,199.4,198.96,199.4,4797.0
2018-04-23 11:00:00,199.33,200.03,199.17,200.03,2220.0,199.33,200.03,199.17,200.03,2220.0
2018-04-23 11:10:00,200.12,200.35,200.03,200.08,3492.0,200.12,200.35,200.03,200.08,3492.0
2018-04-23 11:20:00,200.14,200.19,199.78,199.94,1700.0,200.14,200.19,199.78,199.94,1700.0
2018-04-23 11:30:00,200.03,200.07,199.67,199.79,5610.0,200.03,200.07,199.67,199.79,5610.0
2018-04-23 11:40:00,199.87,200.21,199.48,199.48,3600.0,199.87,200.21,199.48,199.48,3600.0
2018-04-23 11:50:00,199.54,199.78,199.38,199.38,1816.0,199.54,199.78,199.38,199.38,1816.0
2018-04-23 12:00:00,199.44,199.45,199.24,199.3,2200.0,199.44,199.45,199.24,199.3,2200.0
2018-04-23 12:10:00,199.27,199.3,199.1,199.16,1600.0,199.27,199.3,199.1,199.16,1600.0
2018-04-23 12:20:00,198.99,199.03,198.65,198.89,2100.0,198.99,199.03,198.65,198.89,2100.0
2018-04-23 12:30:00,198.89,199.01,198.43,198.71,2321.0,198.89,199.01,198.43,198.71,2321.0
2018-04-23 12:40:00,198.94,199.11,198.18,198.18,1300.0,198.94,199.11,198.18,198.18,1300.0
2018-04-23 12:50:00,198.29,198.49,197.88,198.12,2100.0,198.29,198.49,197.88,198.12,2100.0
2018-04-23 13:00:00,198.1,198.53,197.99,198.42,1800.0,198.1,198.53,197.99,198.42,1800.0
2018-04-23 13:10:00,198.43,198.5,198.22,198.34,1716.0,198.43,198.5,198.22,198.34,1716.0
2018-04-23 13:20:00,198.23,198.37,198.23,198.31,900.0,198.23,198.37,198.23,198.31,900.0
2018-04-23 13:30:00,198.4,198.42,198.38,198.38,620.0,198.4,198.42,198.38,198.38,620.0
2018-04-23 13:40:00,198.39,198.39,198.09,198.22,900.0,198.39,198.39,198.09,198.22,900.0
2018-04-23 13:50:00,198.37,198.64,198.35,198.41,1600.0,198.37,198.64,198.35,198.41,1600.0
2018-04-23 14:00:00,198.28,198.52,197.68,197.68,1727.0,198.28,198.52,197.68,197.68,1727.0
2018-04-23 14:10:00,197.76,197.89,197.47,197.68,1700.0,197.76,197.89,197.47,197.68,1700.0
2018-04-23 14:20:00,197.77,197.84,197.49,197.53,2950.0,197.77,197.84,197.49,197.53,2950.0
2018-04-23 14:30:00,197.51,197.75,197.47,197.63,1948.0,197.51,197.75,197.47,197.63,1948.0
2018-04-23 14:40:00,197.74,197.79,197.44,197.44,1600.0,197.74,197.79,197.44,197.44,1600.0
2018-04-23 14:50:00,197.23,197.23,196.78,197.02,3100.0,197.23,197.23,196.78,197.02,3100.0
2018-04-23 15:00:00,197.17,197.55,197.04,197.27,5200.0,197.17,197.55,197.04,197.27,5200.0
2018-04-23 15:10:00,197.27,197.49,197.15,197.37,3317.0,197.27,197.49,197.15,197.37,3317.0
2018-04-23 15:20:00,197.41,197.68,197.22,197.41,3800.0,197.41,197.68,197.22,197.41,3800.0
2018-04-23 15:30:00,197.31,197.58,197.18,197.27,5310.0,197.31,197.58,197.18,197.27,5310.0
2018-04-23 15:40:00,197.25,197.54,197.11,197.21,6157.0,197.25,197.54,197.11,197.21,6157.0
2018-04-23 15:50:00,197.21,197.72,197.18,197.63,16816.0,197.21,197.72,197.18,197.63,16816.0
2018-04-24 09:30:00,199.08,200.57,198.19,200.13,14515.0,199.08,200.57,198.19,200.13,14515.0
2018-04-24 09:40:00,199.69,201.15,199.67,201.15,9741.0,199.69,201.15,199.67,201.15,9741.0
2018-04-24 09:50:00,200.89,200.93,199.45,199.57,12300.0,200.89,200.93,199.45,199.57,12300.0
2018-04-24 10:00:00,199.63,199.9,199.35,199.41,6433.0,199.63,199.9,199.35,199.41,6433.0
2018-04-24 10:10:00,199.25,199.26,198.18,198.18,2100.0,199.25,199.26,198.18,198.18,2100.0
2018-04-24 10:20:00,198.03,198.47,197.71,198.05,5265.0,198.03,198.47,197.71,198.05,5265.0
2018-04-24 10:30:00,197.91,197.91,197.14,197.85,4520.0,197.91,197.91,197.14,197.85,4520.0
2018-04-24 10:40:00,197.85,198.07,197.66,197.97,6404.0,197.85,198.07,197.66,197.97,6404.0
2018-04-24 10:50:00,198.09,198.15,197.5,197.5,4644.0,198.09,198.15,197.5,197.5,4644.0
2018-04-24 11:00:00,197.46,197.62,196.9,197.25,5578.0,197.46,197.62,196.9,197.25,5578.0
2018-04-24 11:10:00,197.17,197.39,196.55,197.0,3839.0,197.17,197.39,196.55,197.0,3839.0
2018-04-24 11:20:00,197.0,197.12,196.69,197.06,4100.0,197.0,197.12,196.69,197.06,4100.0
2018-04-24 11:30:00,197.01,197.11,196.43,196.79,4700.0,197.01,197.11,196.43,196.79,4700.0
2018-04-24 11:40:00,196.79,197.19,196.71,196.73,3000.0,196.79,197.19,196.71,196.73,3000.0
2018-04-24 11:50:00,196.86,196.92,196.25,196.32,2150.0,196.86,196.92,196.25,196.32,2150.0
2018-04-24 12:00:00,196.25,196.55,195.94,196.09,3050.0,196.25,196.55,195.94,196.09,3050.0
2018-04-24 12:10:00,196.02,196.17,195.58,195.59,1700.0,196.02,196.17,195.58,195.59,1700.0
2018-04-24 12:20:00,195.53,195.8,194.94,195.21,7604.0,195.53,195.8,194.94,195.21,7604.0
2018-04-24 12:30:00,195.19,195.25,194.64,194.89,3600.0,195.19,195.25,194.64,194.89,3600.0
2018-04-24 12:40:00,194.78,194.87,194.63,194.87,2790.0,194.78,194.87,194.63,194.87,2790.0
2018-04-24 12:50:00,194.99,195.02,194.32,194.44,3930.0,194.99,195.02,194.32,194.44,3930.0
2018-04-24 13:00:00,194.46,195.0,194.46,195.0,4700.0,194.46,195.0,194.46,195.0,4700.0
2018-04-24 13:10:00,194.95,195.15,194.75,194.83,12775.0,194.95,195.15,194.75,194.83,12775.0
2018-04-24 13:20:00,194.96,195.13,194.74,194.88,3250.0,194.96,195.13,194.74,194.88,3250.0
2018-04-24 13:30:00,194.94,194.98,194.29,194.48,4669.0,194.94,194.98,194.29,194.48,4669.0
2018-04-24 13:40:00,194.39,194.39,193.92,194.01,4526.0,194.39,194.39,193.92,194.01,4526.0
2018-04-24 13:50:00,193.72,193.75,193.04,193.21,5835.0,193.72,193.75,193.04,193.21,5835.0
2018-04-24 14:00:00,193.19,193.19,192.34,193.0,4000.0,193.19,193.19,192.34,193.0,4000.0
2018-04-24 14:10:00,193.04,193.5,192.46,192.77,4600.0,193.04,193.5,192.46,192.77,4600.0
2018-04-24 14:20:00,193.03,193.57,192.67,192.67,7111.0,193.03,193.57,192.67,192.67,7111.0
2018-04-24 14:30:00,192.77,193.33,192.4,192.52,7200.0,192.77,193.33,192.4,192.52,7200.0
2018-04-24 14:40:00,192.63,193.52,192.63,193.38,4676.0,192.63,193.52,192.63,193.38,4676.0
2018-04-24 14:50:00,193.61,193.81,193.05,193.68,6532.0,193.61,193.81,193.05,193.68,6532.0
2018-04-24 15:00:00,193.69,194.32,193.62,194.18,5801.0,193.69,194.32,193.62,194.18,5801.0
2018-04-24 15:10:00,194.06,194.31,193.8,193.84,10438.0,194.06,194.31,193.8,193.84,10438.0
2018-04-24 15:20:00,193.65,194.14,193.65,193.83,26533.0,193.65,194.14,193.65,193.83,26533.0
2018-04-24 15:30:00,193.75,193.75,192.95,193.11,6100.0,193.75,193.75,192.95,193.11,6100.0
2018-04-24 15:40:00,193.03,193.95,192.75,193.79,15053.0,193.03,193.95,192.75,193.79,15053.0
2018-04-24 15:50:00,193.8,194.07,193.49,193.84,30389.0,193.8,194.07,193.49,193.84,30389.0
2018-04-25 09:30:00,193.69,194.0,192.79,192.93,7415.0,193.69,194.0,192.79,192.93,7415.0
2018-04-25 09:40:00,193.09,193.1,191.54,192.6,8794.0,193.09,193.1,191.54,192.6,8794.0
2018-04-25 09:50:00,192.44,193.02,191.57,191.91,8755.0,192.44,193.02,191.57,191.91,8755.0
2018-04-25 10:00:00,191.91,192.52,191.77,192.19,5197.0,191.91,192.52,191.77,192.19,5197.0
2018-04-25 10:10:00,192.27,192.82,192.27,192.43,4725.0,192.27,192.82,192.27,192.43,4725.0
2018-04-25 10:20:00,192.34,194.04,192.34,194.04,4500.0,192.34,194.04,192.34,194.04,4500.0
2018-04-25 10:30:00,194.04,194.94,193.97,194.8,4329.0,194.04,194.94,193.97,194.8,4329.0
2018-04-25 10:40:00,194.44,194.7,194.07,194.27,4718.0,194.44,194.7,194.07,194.27,4718.0
2018-04-25 10:50:00,194.32,194.32,193.88,194.19,3195.0,194.32,194.32,193.88,194.19,3195.0
2018-04-25 11:00:00,194.16,194.9,194.16,194.44,11836.0,194.16,194.9,194.16,194.44,11836.0
2018-04-25 11:10:00,194.44,194.78,194.12,194.56,6400.0,194.44,194.78,194.12,194.56,6400.0
2018-04-25 11:20:00,194.51,195.25,194.51,195.25,1900.0,194.51,195.25,194.51,195.25,1900.0
2018-04-25 11:30:00,195.04,195.24,193.9,194.01,6735.0,195.04,195.24,193.9,194.01,6735.0
2018-04-25 11:40:00,194.06,194.18,193.6,193.6,11377.0,194.06,194.18,193.6,193.6,11377.0
2018-04-25 11:50:00,193.63,194.04,193.63,193.67,3310.0,193.63,194.04,193.63,193.67,3310.0
2018-04-25 12:00:00,193.76,193.88,193.48,193.53,2950.0,193.76,193.88,193.48,193.53,2950.0
2018-04-25 12:10:00,193.6,194.02,193.46,193.95,4300.0,193.6,194.02,193.46,193.95,4300.0
2018-04-25 12:20:00,193.99,194.1,193.75,194.01,2250.0,193.99,194.1,193.75,194.01,2250.0
2018-04-25 12:30:00,193.95,194.1,193.82,194.0,10536.0,193.95,194.1,193.82,194.0,10536.0
2018-04-25 12:40:00,193.82,194.04,193.65,193.65,3800.0,193.82,194.04,193.65,193.65,3800.0
2018-04-25 12:50:00,193.6,193.81,193.54,193.78,2238.0,193.6,193.81,193.54,193.78,2238.0
2018-04-25 13:00:00,193.87,194.05,193.86,193.9,3500.0,193.87,194.05,193.86,193.9,3500.0
2018-04-25 13:10:00,193.86,193.86,193.43,193.55,12024.0,193.86,193.86,193.43,193.55,12024.0
2018-04-25 13:20:00,193.4,193.55,193.16,193.5,2000.0,193.4,193.55,193.16,193.5,2000.0
2018-04-25 13:30:00,193.47,194.05,193.47,193.73,3600.0,193.47,194.05,193.47,193.73,3600.0
2018-04-25 13:40:00,193.86,194.05,193.65,193.73,2500.0,193.86,194.05,193.65,193.73,2500.0
2018-04-25 13:50:00,193.68,194.08,193.67,194.0,4800.0,193.68,194.08,193.67,194.0,4800.0
2018-04-25 14:00:00,194.01,194.07,193.68,193.76,4327.0,194.01,194.07,193.68,193.76,4327.0
2018-04-25 14:10:00,193.72,193.84,193.65,193.84,2300.0,193.72,193.84,193.65,193.84,2300.0
2018-04-25 14:20:00,193.75,193.78,193.48,193.56,1481.0,193.75,193.78,193.48,193.56,1481.0
2018-04-25 14:30:00,193.59,193.92,193.42,193.8,2500.0,193.59,193.92,193.42,193.8,2500.0
2018-04-25 14:40:00,193.87,194.01,193.74,194.01,3108.0,193.87,194.01,193.74,194.01,3108.0
2018-04-25 14:50:00,194.0,194.81,194.0,194.81,2850.0,194.0,194.81,194.0,194.81,2850.0
2018-04-25 15:00:00,194.78,194.99,194.58,194.67,3521.0,194.78,194.99,194.58,194.67,3521.0
2018-04-25 15:10:00,194.67,194.73,194.42,194.45,1735.0,194.67,194.73,194.42,194.45,1735.0
2018-04-25 15:20:00,194.37,194.62,194.26,194.51,2930.0,194.37,194.62,194.26,194.51,2930.0
2018-04-25 15:30:00,194.5,194.55,194.07,194.16,4823.0,194.5,194.55,194.07,194.16,4823.0
2018-04-25 15:40:00,194.15,194.15,193.77,193.78,5467.0,194.15,194.15,193.77,193.78,5467.0
2018-04-25 15:50:00,193.88,194.74,193.86,194.62,17790.0,193.88,194.74,193.86,194.62,17790.0
2018-04-26 09:30:00,195.15,196.98,194.91,195.26,5317.0,195.15,196.98,194.91,195.26,5317.0
2018-04-26 09:40:00,195.15,195.97,194.74,194.87,4288.0,195.15,195.97,194.74,194.87,4288.0
2018-04-26 09:50:00,195.04,195.96,194.83,195.41,6100.0,195.04,195.96,194.83,195.41,6100.0
2018-04-26 10:00:00,195.45,197.14,195.23,197.14,10000.0,195.45,197.14,195.23,197.14,10000.0
2018-04-26 10:10:00,197.14,197.55,196.58,196.59,7897.0,197.14,197.55,196.58,196.59,7897.0
2018-04-26 10:20:00,196.72,196.85,196.06,196.27,3990.0,196.72,196.85,196.06,196.27,3990.0
2018-04-26 10:30:00,196.4,196.87,196.31,196.87,1200.0,196.4,196.87,196.31,196.87,1200.0
2018-04-26 10:40:00,196.61,196.61,195.81,195.81,3718.0,196.61,196.61,195.81,195.81,3718.0
2018-04-26 10:50:00,196.07,196.75,196.07,196.62,12042.0,196.07,196.75,196.07,196.62,12042.0
2018-04-26 11:00:00,196.53,196.73,196.41,196.55,5514.0,196.53,196.73,196.41,196.55,5514.0
2018-04-26 11:10:00,196.71,196.96,196.37,196.55,3632.0,196.71,196.96,196.37,196.55,3632.0
2018-04-26 11:20:00,196.47,196.8,196.24,196.76,1900.0,196.47,196.8,196.24,196.76,1900.0
2018-04-26 11:30:00,196.75,196.91,196.32,196.36,3900.0,196.75,196.91,196.32,196.36,3900.0
2018-04-26 11:40:00,196.37,197.66,196.07,197.66,9900.0,196.37,197.66,196.07,197.66,9900.0
2018-04-26 11:50:00,197.53,198.03,197.47,198.03,4601.0,197.53,198.03,197.47,198.03,4601.0
2018-04-26 12:00:00,198.09,198.1,197.87,198.04,1789.0,198.09,198.1,197.87,198.04,1789.0
2018-04-26 12:10:00,198.19,198.4,198.05,198.4,2961.0,198.19,198.4,198.05,198.4,2961.0
2018-04-26 12:20:00,198.51,198.84,198.51,198.8,3200.0,198.51,198.84,198.51,198.8,3200.0
2018-04-26 12:30:00,198.63,198.65,198.29,198.33,3800.0,198.63,198.65,198.29,198.33,3800.0
2018-04-26 12:40:00,198.46,198.59,198.12,198.29,7756.0,198.46,198.59,198.12,198.29,7756.0
2018-04-26 12:50:00,198.4,198.7,198.37,198.59,2800.0,198.4,198.7,198.37,198.59,2800.0
2018-04-26 13:00:00,198.24,198.57,198.19,198.57,3200.0,198.24,198.57,198.19,198.57,3200.0
2018-04-26 13:10:00,198.53,198.72,198.39,198.56,2932.0,198.53,198.72,198.39,198.56,2932.0
2018-04-26 13:20:00,198.7,198.74,198.35,198.44,3136.0,198.7,198.74,198.35,198.44,3136.0
2018-04-26 13:30:00,198.32,198.75,198.31,198.46,3000.0,198.32,198.75,198.31,198.46,3000.0
2018-04-26 13:40:00,198.61,198.92,198.61,198.83,2800.0,198.61,198.92,198.61,198.83,2800.0
2018-04-26 13:50:00,198.86,198.98,198.85,198.97,1800.0,198.86,198.98,198.85,198.97,1800.0
2018-04-26 14:00:00,198.85,199.07,198.8,199.07,5300.0,198.85,199.07,198.8,199.07,5300.0
2018-04-26 14:10:00,199.06,199.15,198.92,198.92,2300.0,199.06,199.15,198.92,198.92,2300.0
2018-04-26 14:20:00,198.96,199.09,198.81,199.02,3400.0,198.96,199.09,198.81,199.02,3400.0
2018-04-26 14:30:00,199.05,199.22,199.02,199.09,2024.0,199.05,199.22,199.02,199.09,2024.0
2018-04-26 14:40:00,199.1,199.39,199.09,199.25,4400.0,199.1,199.39,199.09,199.25,4400.0
2018-04-26 14:50:00,199.14,199.22,198.88,199.21,3233.0,199.14,199.22,198.88,199.21,3233.0
2018-04-26 15:00:00,199.22,199.4,199.04,199.2,4495.0,199.22,199.4,199.04,199.2,4495.0
2018-04-26 15:10:00,199.1,199.55,199.1,199.55,5122.0,199.1,199.55,199.1,199.55,5122.0
2018-04-26 15:20:00,199.51,199.52,198.8,198.87,12933.0,199.51,199.52,198.8,198.87,12933.0
2018-04-26 15:30:00,198.97,199.16,198.9,199.05,5604.0,198.97,199.16,198.9,199.05,5604.0
2018-04-26 15:40:00,198.87,199.25,198.77,198.79,7063.0,198.87,199.25,198.77,198.79,7063.0
2018-04-26 15:50:00,198.64,199.25,198.55,199.09,19000.0,198.64,199.25,198.55,199.09,19000.0
2018-04-27 09:30:00,199.59,199.75,198.21,199.14,16357.0,199.59,199.75,198.21,199.14,16357.0
2018-04-27 09:40:00,199.33,199.65,198.45,198.45,4518.0,199.33,199.65,198.45,198.45,4518.0
2018-04-27 09:50:00,198.69,198.69,197.31,197.31,7594.0,198.69,198.69,197.31,197.31,7594.0
2018-04-27 10:00:00,197.44,197.8,197.14,197.21,5600.0,197.44,197.8,197.14,197.21,5600.0
2018-04-27 10:10:00,197.1,197.73,197.01,197.07,5311.0,197.1,197.73,197.01,197.07,5311.0
2018-04-27 10:20:00,197.06,197.5,196.86,196.9,2500.0,197.06,197.5,196.86,196.9,2500.0
2018-04-27 10:30:00,196.9,196.9,196.44,196.59,4969.0,196.9,196.9,196.44,196.59,4969.0
2018-04-27 10:40:00,196.63,196.83,196.32,196.49,2900.0,196.63,196.83,196.32,196.49,2900.0
2018-04-27 10:50:00,196.5,196.5,195.87,196.16,5700.0,196.5,196.5,195.87,196.16,5700.0
2018-04-27 11:00:00,196.3,196.53,195.78,196.4,3700.0,196.3,196.53,195.78,196.4,3700.0
2018-04-27 11:10:00,196.24,196.87,196.01,196.53,10417.0,196.24,196.87,196.01,196.53,10417.0
2018-04-27 11:20:00,196.4,197.05,196.27,196.8,4600.0,196.4,197.05,196.27,196.8,4600.0
2018-04-27 11:30:00,196.81,196.82,196.37,196.37,5000.0,196.81,196.82,196.37,196.37,5000.0
2018-04-27 11:40:00,196.47,196.47,195.89,195.93,4000.0,196.47,196.47,195.89,195.93,4000.0
2018-04-27 11:50:00,195.95,196.43,195.94,196.31,3800.0,195.95,196.43,195.94,196.31,3800.0
2018-04-27 12:00:00,196.55,196.88,196.55,196.77,1500.0,196.55,196.88,196.55,196.77,1500.0
2018-04-27 12:10:00,196.69,196.92,196.54,196.6,2600.0,196.69,196.92,196.54,196.6,2600.0
2018-04-27 12:20:00,196.79,196.82,196.66,196.82,800.0,196.79,196.82,196.66,196.82,800.0
2018-04-27 12:30:00,196.69,196.87,196.39,196.58,4260.0,196.69,196.87,196.39,196.58,4260.0
2018-04-27 12:40:00,196.55,196.83,196.47,196.83,1200.0,196.55,196.83,196.47,196.83,1200.0
2018-04-27 12:50:00,196.93,197.22,196.78,196.98,3400.0,196.93,197.22,196.78,196.98,3400.0
2018-04-27 13:00:00,197.16,197.17,196.94,197.11,3100.0,197.16,197.17,196.94,197.11,3100.0
2018-04-27 13:10:00,197.04,197.22,197.0,197.17,3300.0,197.04,197.22,197.0,197.17,3300.0
2018-04-27 13:20:00,197.17,197.17,196.84,196.84,3157.0,197.17,197.17,196.84,196.84,3157.0
2018-04-27 13:30:00,196.93,197.17,196.77,196.83,1550.0,196.93,197.17,196.77,196.83,1550.0
2018-04-27 13:40:00,197.02,197.06,196.87,196.98,2100.0,197.02,197.06,196.87,196.98,2100.0
2018-04-27 13:50:00,197.0,197.1,196.93,196.99,3100.0,197.0,197.1,196.93,196.99,3100.0
2018-04-27 14:00:00,197.05,197.05,196.9,197.04,1920.0,197.05,197.05,196.9,197.04,1920.0
2018-04-27 14:10:00,197.12,197.48,197.12,197.27,2900.0,197.12,197.48,197.12,197.27,2900.0
2018-04-27 14:20:00,197.43,197.79,197.43,197.79,2800.0,197.43,197.79,197.43,197.79,2800.0
2018-04-27 14:30:00,197.63,197.89,197.51,197.66,3420.0,197.63,197.89,197.51,197.66,3420.0
2018-04-27 14:40:00,197.35,197.61,197.35,197.44,1500.0,197.35,197.61,197.35,197.44,1500.0
2018-04-27 14:50:00,197.4,197.46,197.26,197.43,4050.0,197.4,197.46,197.26,197.43,4050.0
2018-04-27 15:00:00,197.5,197.69,197.33,197.52,6618.0,197.5,197.69,197.33,197.52,6618.0
2018-04-27 15:10:00,197.53,197.74,197.49,197.53,3760.0,197.53,197.74,197.49,197.53,3760.0
2018-04-27 15:20:00,197.5,197.5,197.13,197.38,7200.0,197.5,197.5,197.13,197.38,7200.0
2018-04-27 15:30:00,197.3,197.49,197.21,197.42,4493.0,197.3,197.49,197.21,197.42,4493.0
2018-04-27 15:40:00,197.34,197.59,197.32,197.44,9270.0,197.34,197.59,197.32,197.44,9270.0
2018-04-27 15:50:00,197.17,197.45,197.07,197.19,32258.0,197.17,197.45,197.07,197.19,32258.0
2018-04-30 09:30:00,197.82,198.34,196.81,197.93,4384.0,197.82,198.34,196.81,197.93,4384.0
2018-04-30 09:40:00,197.46,197.6,197.17,197.51,5495.0,197.46,197.6,197.17,197.51,5495.0
2018-04-30 09:50:00,197.33,197.61,197.33,197.43,900.0,197.33,197.61,197.33,197.43,900.0
2018-04-30 10:00:00,197.59,197.59,197.29,197.29,3100.0,197.59,197.59,197.29,197.29,3100.0
2018-04-30 10:10:00,197.35,197.6,197.22,197.24,3300.0,197.35,197.6,197.22,197.24,3300.0
2018-04-30 10:20:00,197.21,197.27,196.66,196.66,2164.0,197.21,197.27,196.66,196.66,2164.0
2018-04-30 10:30:00,196.75,197.28,196.75,196.83,3392.0,196.75,197.28,196.75,196.83,3392.0
2018-04-30 10:40:00,197.1,197.1,196.79,196.91,2000.0,197.1,197.1,196.79,196.91,2000.0
2018-04-30 10:50:00,196.92,196.92,196.43,196.44,4514.0,196.92,196.92,196.43,196.44,4514.0
2018-04-30 11:00:00,196.49,196.49,196.12,196.31,6000.0,196.49,196.49,196.12,196.31,6000.0
2018-04-30 11:10:00,196.42,196.65,196.42,196.46,1500.0,196.42,196.65,196.42,196.46,1500.0
2018-04-30 11:20:00,196.48,196.77,196.31,196.4,11310.0,196.48,196.77,196.31,196.4,11310.0
2018-04-30 11:30:00,196.34,196.36,195.78,195.78,7970.0,196.34,196.36,195.78,195.78,7970.0
2018-04-30 11:40:00,195.72,195.75,194.92,195.07,7866.0,195.72,195.75,194.92,195.07,7866.0
2018-04-30 11:50:00,195.06,195.3,194.87,195.08,7275.0,195.06,195.3,194.87,195.08,7275.0
2018-04-30 12:00:00,194.98,195.04,194.7,194.73,3200.0,194.98,195.04,194.7,194.73,3200.0
2018-04-30 12:10:00,194.61,194.61,194.31,194.46,4225.0,194.61,194.61,194.31,194.46,4225.0
2018-04-30 12:20:00,194.65,194.82,194.52,194.53,1200.0,194.65,194.82,194.52,194.53,1200.0
2018-04-30 12:30:00,194.68,194.78,194.57,194.67,2300.0,194.68,194.78,194.57,194.67,2300.0
2018-04-30 12:40:00,194.69,194.88,194.41,194.49,4150.0,194.69,194.88,194.41,194.49,4150.0
2018-04-30 12:50:00,194.55,194.65,194.09,194.65,2900.0,194.55,194.65,194.09,194.65,2900.0
2018-04-30 13:00:00,194.84,194.87,194.66,194.87,1500.0,194.84,194.87,194.66,194.87,1500.0
2018-04-30 13:10:00,194.74,194.78,194.26,194.73,2627.0,194.74,194.78,194.26,194.73,2627.0
2018-04-30 13:20:00,194.6,194.92,194.5,194.92,1200.0,194.6,194.92,194.5,194.92,1200.0
2018-04-30 13:30:00,194.72,195.17,194.72,195.08,14485.0,194.72,195.17,194.72,195.08,14485.0
2018-04-30 13:40:00,195.08,195.18,194.97,194.97,2900.0,195.08,195.18,194.97,194.97,2900.0
2018-04-30 13:50:00,195.12,195.13,194.9,194.99,1500.0,195.12,195.13,194.9,194.99,1500.0
2018-04-30 14:00:00,194.97,194.97,194.37,194.37,1500.0,194.97,194.97,194.37,194.37,1500.0
2018-04-30 14:10:00,194.27,194.83,194.15,194.49,2858.0,194.27,194.83,194.15,194.49,2858.0
2018-04-30 14:20:00,194.5,194.64,194.5,194.54,1525.0,194.5,194.64,194.5,194.54,1525.0
2018-04-30 14:30:00,194.54,194.62,194.4,194.43,2162.0,194.54,194.62,194.4,194.43,2162.0
2018-04-30 14:40:00,194.48,194.64,194.19,194.64,3909.0,194.48,194.64,194.19,194.64,3909.0
2018-04-30 14:50:00,194.71,195.06,194.54,194.94,14164.0,194.71,195.06,194.54,194.94,14164.0
2018-04-30 15:00:00,195.05,195.19,194.85,194.93,7810.0,195.05,195.19,194.85,194.93,7810.0
2018-04-30 15:10:00,195.04,195.18,194.92,194.92,6393.0,195.04,195.18,194.92,194.92,6393.0
2018-04-30 15:20:00,194.92,194.92,194.33,194.52,5086.0,194.92,194.92,194.33,194.52,5086.0
2018-04-30 15:30:00,194.44,195.14,194.38,195.01,10613.0,194.44,195.14,194.38,195.01,10613.0
2018-04-30 15:40:00,194.96,195.07,194.71,194.9,5262.0,194.96,195.07,194.71,194.9,5262.0
2018-04-30 15:50:00,194.89,194.89,194.49,194.49,24854.0,194.89,194.89,194.49,194.49,24854.0
2018-05-01 09:30:00,194.02,195.46,194.02,194.28,7861.0,194.02,195.46,194.02,194.28,7861.0
2018-05-01 09:40:00,194.27,194.86,194.27,194.86,2814.0,194.27,194.86,194.27,194.86,2814.0
2018-05-01 09:50:00,194.49,194.78,194.32,194.66,1700.0,194.49,194.78,194.32,194.66,1700.0
2018-05-01 10:00:00,194.65,194.65,193.44,193.74,5935.0,194.65,194.65,193.44,193.74,5935.0
2018-05-01 10:10:00,193.93,194.18,193.38,194.07,6627.0,193.93,194.18,193.38,194.07,6627.0
2018-05-01 10:20:00,194.26,194.45,194.14,194.44,2426.0,194.26,194.45,194.14,194.44,2426.0
2018-05-01 10:30:00,194.29,194.65,194.27,194.63,3316.0,194.29,194.65,194.27,194.63,3316.0
2018-05-01 10:40:00,194.5,194.68,194.18,194.45,8900.0,194.5,194.68,194.18,194.45,8900.0
2018-05-01 10:50:00,194.24,194.24,193.65,194.02,4382.0,194.24,194.24,193.65,194.02,4382.0
2018-05-01 11:00:00,193.77,193.78,193.36,193.58,2467.0,193.77,193.78,193.36,193.58,2467.0
2018-05-01 11:10:00,193.61,194.07,193.5,194.03,2961.0,193.61,194.07,193.5,194.03,2961.0
2018-05-01 11:20:00,194.2,194.29,194.07,194.2,3860.0,194.2,194.29,194.07,194.2,3860.0
2018-05-01 11:30:00,194.35,194.5,194.11,194.27,1790.0,194.35,194.5,194.11,194.27,1790.0
2018-05-01 11:40:00,194.39,194.54,194.25,194.33,1300.0,194.39,194.54,194.25,194.33,1300.0
2018-05-01 11:50:00,194.33,194.5,194.16,194.16,5307.0,194.33,194.5,194.16,194.16,5307.0
2018-05-01 12:00:00,194.25,194.5,194.18,194.46,4000.0,194.25,194.5,194.18,194.46,4000.0
2018-05-01 12:10:00,194.3,194.66,194.29,194.47,2500.0,194.3,194.66,194.29,194.47,2500.0
2018-05-01 12:20:00,194.55,194.82,194.44,194.82,500.0,194.55,194.82,194.44,194.82,500.0
2018-05-01 12:30:00,194.64,194.75,194.53,194.53,2800.0,194.64,194.75,194.53,194.53,2800.0
2018-05-01 12:40:00,194.62,194.62,194.39,194.39,1100.0,194.62,194.62,194.39,194.39,1100.0
2018-05-01 12:50:00,194.49,194.61,194.49,194.5,1172.0,194.49,194.61,194.49,194.5,1172.0
2018-05-01 13:00:00,194.5,194.5,193.79,193.79,805.0,194.5,194.5,193.79,193.79,805.0
2018-05-01 13:10:00,193.87,193.87,193.74,193.85,500.0,193.87,193.87,193.74,193.85,500.0
2018-05-01 13:20:00,193.81,193.82,193.64,193.74,750.0,193.81,193.82,193.64,193.74,750.0
2018-05-01 13:30:00,193.83,193.95,193.74,193.94,900.0,193.83,193.95,193.74,193.94,900.0
2018-05-01 13:40:00,193.93,194.76,193.9,194.73,1400.0,193.93,194.76,193.9,194.73,1400.0
2018-05-01 13:50:00,194.74,195.08,194.7,195.03,3500.0,194.74,195.08,194.7,195.03,3500.0
2018-05-01 14:00:00,194.97,195.19,194.95,194.95,2200.0,194.97,195.19,194.95,194.95,2200.0
2018-05-01 14:10:00,195.05,195.21,194.95,195.14,2148.0,195.05,195.21,194.95,195.14,2148.0
2018-05-01 14:20:00,195.14,195.31,195.07,195.07,2045.0,195.14,195.31,195.07,195.07,2045.0
2018-05-01 14:30:00,195.17,195.18,194.68,194.85,19023.0,195.17,195.18,194.68,194.85,19023.0
2018-05-01 14:40:00,194.78,195.33,194.78,195.0,2425.0,194.78,195.33,194.78,195.0,2425.0
2018-05-01 14:50:00,195.06,195.08,194.63,194.92,2620.0,195.06,195.08,194.63,194.92,2620.0
2018-05-01 15:00:00,194.93,195.27,194.79,195.0,4160.0,194.93,195.27,194.79,195.0,4160.0
2018-05-01 15:10:00,194.94,194.94,194.51,194.53,4896.0,194.94,194.94,194.51,194.53,4896.0
2018-05-01 15:20:00,194.71,194.83,194.57,194.78,3905.0,194.71,194.83,194.57,194.78,3905.0
2018-05-01 15:30:00,194.89,195.03,194.71,194.71,6274.0,194.89,195.03,194.71,194.71,6274.0
2018-05-01 15:40:00,194.68,195.05,194.68,194.99,8302.0,194.68,195.05,194.68,194.99,8302.0
2018-05-01 15:50:00,195.0,195.48,194.99,195.01,79426.0,195.0,195.48,194.99,195.01,79426.0
2018-05-02 09:30:00,194.69,195.21,193.0,193.75,13483.0,194.69,195.21,193.0,193.75,13483.0
2018-05-02 09:40:00,193.77,194.2,193.74,193.94,9714.0,193.77,194.2,193.74,193.94,9714.0
2018-05-02 09:50:00,194.19,194.62,193.63,193.63,14445.0,194.19,194.62,193.63,193.63,14445.0
2018-05-02 10:00:00,193.57,194.17,193.4,193.8,7699.0,193.57,194.17,193.4,193.8,7699.0
2018-05-02 10:10:00,193.84,194.49,193.64,194.16,8800.0,193.84,194.49,193.64,194.16,8800.0
2018-05-02 10:20:00,193.87,194.25,193.56,194.11,9149.0,193.87,194.25,193.56,194.11,9149.0
2018-05-02 10:30:00,193.89,194.38,193.85,194.21,7200.0,193.89,194.38,193.85,194.21,7200.0
2018-05-02 10:40:00,194.21,194.23,193.53,193.73,8800.0,194.21,194.23,193.53,193.73,8800.0
2018-05-02 10:50:00,193.64,194.11,193.64,193.95,7395.0,193.64,194.11,193.64,193.95,7395.0
2018-05-02 11:00:00,193.98,193.98,193.64,193.66,3761.0,193.98,193.98,193.64,193.66,3761.0
2018-05-02 11:10:00,193.59,193.75,193.44,193.73,7808.0,193.59,193.75,193.44,193.73,7808.0
2018-05-02 11:20:00,193.58,193.75,193.15,193.23,13572.0,193.58,193.75,193.15,193.23,13572.0
2018-05-02 11:30:00,193.32,193.47,193.23,193.38,9200.0,193.32,193.47,193.23,193.38,9200.0
2018-05-02 11:40:00,193.41,193.41,192.12,192.2,13470.0,193.41,193.41,192.12,192.2,13470.0
2018-05-02 11:50:00,192.24,192.7,192.23,192.7,5300.0,192.24,192.7,192.23,192.7,5300.0
2018-05-02 12:00:00,192.53,192.8,192.07,192.8,8100.0,192.53,192.8,192.07,192.8,8100.0
2018-05-02 12:10:00,192.7,193.1,192.7,193.0,6691.0,192.7,193.1,192.7,193.0,6691.0
2018-05-02 12:20:00,193.06,193.16,192.9,192.92,4874.0,193.06,193.16,192.9,192.92,4874.0
2018-05-02 12:30:00,192.94,192.99,192.64,192.7,10789.0,192.94,192.99,192.64,192.7,10789.0
2018-05-02 12:40:00,192.74,193.0,192.58,192.78,6965.0,192.74,193.0,192.58,192.78,6965.0
2018-05-02 12:50:00,192.71,192.98,192.69,192.91,3500.0,192.71,192.98,192.69,192.91,3500.0
2018-05-02 13:00:00,192.94,193.2,192.94,193.19,2867.0,192.94,193.2,192.94,193.19,2867.0
2018-05-02 13:10:00,193.24,193.63,193.24,193.52,4385.0,193.24,193.63,193.24,193.52,4385.0
2018-05-02 13:20:00,193.59,193.64,193.42,193.42,3905.0,193.59,193.64,193.42,193.42,3905.0
2018-05-02 13:30:00,193.42,193.64,193.42,193.53,5300.0,193.42,193.64,193.42,193.53,5300.0
2018-05-02 13:40:00,193.55,193.57,193.33,193.43,3066.0,193.55,193.57,193.33,193.43,3066.0
2018-05-02 13:50:00,193.43,194.16,193.38,194.16,8928.0,193.43,194.16,193.38,194.16,8928.0
2018-05-02 14:00:00,194.15,195.28,194.09,195.2,9825.0,194.15,195.28,194.09,195.2,9825.0
2018-05-02 14:10:00,195.29,195.76,195.24,195.48,14100.0,195.29,195.76,195.24,195.48,14100.0
2018-05-02 14:20:00,195.53,195.86,195.05,195.7,12948.0,195.53,195.86,195.05,195.7,12948.0
2018-05-02 14:30:00,195.79,195.87,195.37,195.37,5645.0,195.79,195.87,195.37,195.37,5645.0
2018-05-02 14:40:00,195.24,195.51,195.08,195.08,4796.0,195.24,195.51,195.08,195.08,4796.0
2018-05-02 14:50:00,195.13,195.22,194.55,194.68,9100.0,195.13,195.22,194.55,194.68,9100.0
2018-05-02 15:00:00,194.65,194.87,194.34,194.87,11503.0,194.65,194.87,194.34,194.87,11503.0
2018-05-02 15:10:00,194.91,194.99,194.48,194.48,9086.0,194.91,194.99,194.48,194.48,9086.0
2018-05-02 15:20:00,194.5,194.5,193.74,193.89,10042.0,194.5,194.5,193.74,193.89,10042.0
2018-05-02 15:30:00,193.88,194.07,193.44,193.55,14244.0,193.88,194.07,193.44,193.55,14244.0
2018-05-02 15:40:00,193.53,193.67,193.15,193.23,15105.0,193.53,193.67,193.15,193.23,15105.0
2018-05-02 15:50:00,193.07,193.22,192.77,193.16,54232.0,193.07,193.22,192.77,193.16,54232.0
2018-05-03 09:30:00,191.97,192.8,191.91,192.4,7352.0,191.97,192.8,191.91,192.4,7352.0
2018-05-03 09:40:00,192.27,193.04,191.97,192.7,5643.0,192.27,193.04,191.97,192.7,5643.0
2018-05-03 09:50:00,192.97,193.09,192.45,192.81,4451.0,192.97,193.09,192.45,192.81,4451.0
2018-05-03 10:00:00,192.21,192.33,191.8,192.16,3595.0,192.21,192.33,191.8,192.16,3595.0
2018-05-03 10:10:00,192.28,192.53,191.89,192.09,13810.0,192.28,192.53,191.89,192.09,13810.0
2018-05-03 10:20:00,191.74,191.75,190.88,191.19,8324.0,191.74,191.75,190.88,191.19,8324.0
2018-05-03 10:30:00,191.13,191.7,190.0,190.25,8171.0,191.13,191.7,190.0,190.25,8171.0
2018-05-03 10:40:00,190.21,190.53,190.06,190.06,4589.0,190.21,190.53,190.06,190.06,4589.0
2018-05-03 10:50:00,189.9,190.08,189.41,189.71,5392.0,189.9,190.08,189.41,189.71,5392.0
2018-05-03 11:00:00,189.95,190.14,189.65,190.06,4800.0,189.95,190.14,189.65,190.06,4800.0
2018-05-03 11:10:00,190.18,190.9,190.18,190.32,5748.0,190.18,190.9,190.18,190.32,5748.0
2018-05-03 11:20:00,190.27,190.34,189.51,189.62,6525.0,190.27,190.34,189.51,189.62,6525.0
2018-05-03 11:30:00,189.72,190.71,189.72,190.42,11035.0,189.72,190.71,189.72,190.42,11035.0
2018-05-03 11:40:00,190.58,191.13,190.41,191.13,5724.0,190.58,191.13,190.41,191.13,5724.0
2018-05-03 11:50:00,191.55,191.88,191.37,191.6,5464.0,191.55,191.88,191.37,191.6,5464.0
2018-05-03 12:00:00,191.88,191.9,191.47,191.69,4200.0,191.88,191.9,191.47,191.69,4200.0
2018-05-03 12:10:00,191.6,191.62,191.34,191.51,3000.0,191.6,191.62,191.34,191.51,3000.0
2018-05-03 12:20:00,191.61,191.8,191.29,191.58,4656.0,191.61,191.8,191.29,191.58,4656.0
2018-05-03 12:30:00,191.5,192.42,191.5,192.23,4066.0,191.5,192.42,191.5,192.23,4066.0
2018-05-03 12:40:00,192.24,193.1,192.24,192.99,4891.0,192.24,193.1,192.24,192.99,4891.0
2018-05-03 12:50:00,192.84,193.92,192.83,193.71,5825.0,192.84,193.92,192.83,193.71,5825.0
2018-05-03 13:00:00,193.55,193.55,193.2,193.44,3811.0,193.55,193.55,193.2,193.44,3811.0
2018-05-03 13:10:00,193.39,194.05,193.36,193.88,6368.0,193.39,194.05,193.36,193.88,6368.0
2018-05-03 13:20:00,193.97,194.16,193.56,193.72,4400.0,193.97,194.16,193.56,193.72,4400.0
2018-05-03 13:30:00,193.7,194.5,193.7,194.5,6869.0,193.7,194.5,193.7,194.5,6869.0
2018-05-03 13:40:00,194.6,194.83,194.46,194.52,5700.0,194.6,194.83,194.46,194.52,5700.0
2018-05-03 13:50:00,194.49,194.67,194.21,194.25,4085.0,194.49,194.67,194.21,194.25,4085.0
2018-05-03 14:00:00,194.12,194.28,193.81,194.17,5692.0,194.12,194.28,193.81,194.17,5692.0
2018-05-03 14:10:00,194.17,194.41,194.04,194.04,2602.0,194.17,194.41,194.04,194.04,2602.0
2018-05-03 14:20:00,194.13,194.31,194.03,194.31,4504.0,194.13,194.31,194.03,194.31,4504.0
2018-05-03 14:30:00,194.5,195.34,194.5,195.17,2702.0,194.5,195.34,194.5,195.17,2702.0
2018-05-03 14:40:00,195.15,195.28,194.28,194.28,14712.0,195.15,195.28,194.28,194.28,14712.0
2018-05-03 14:50:00,194.39,194.51,193.85,193.93,36319.0,194.39,194.51,193.85,193.93,36319.0
2018-05-03 15:00:00,193.99,194.95,193.98,194.57,9646.0,193.99,194.95,193.98,194.57,9646.0
2018-05-03 15:10:00,194.5,195.2,194.44,195.04,6526.0,194.5,195.2,194.44,195.04,6526.0
2018-05-03 15:20:00,195.07,195.4,195.0,195.3,7194.0,195.07,195.4,195.0,195.3,7194.0
2018-05-03 15:30:00,195.3,195.5,195.14,195.24,14251.0,195.3,195.5,195.14,195.24,14251.0
2018-05-03 15:40:00,195.23,195.23,194.84,195.1,24659.0,195.23,195.23,194.84,195.1,24659.0
2018-05-03 15:50:00,195.04,195.97,194.85,195.92,76082.0,195.04,195.97,194.85,195.92,76082.0
2018-05-04 09:30:00,200.0,206.74,198.31,204.91,47155.0,200.0,206.74,198.31,204.91,47155.0
2018-05-04 09:40:00,205.0,205.52,201.0,201.73,23547.0,205.0,205.52,201.0,201.73,23547.0
2018-05-04 09:50:00,201.64,202.55,201.0,202.25,17715.0,201.64,202.55,201.0,202.25,17715.0
2018-05-04 10:00:00,202.1,202.7,201.33,202.51,17971.0,202.1,202.7,201.33,202.51,17971.0
2018-05-04 10:10:00,202.46,203.43,201.92,202.33,11900.0,202.46,203.43,201.92,202.33,11900.0
2018-05-04 10:20:00,202.27,204.14,202.16,203.2,10820.0,202.27,204.14,202.16,203.2,10820.0
2018-05-04 10:30:00,203.31,205.32,203.31,205.32,17501.0,203.31,205.32,203.31,205.32,17501.0
2018-05-04 10:40:00,205.46,205.98,204.43,205.16,6162.0,205.46,205.98,204.43,205.16,6162.0
2018-05-04 10:50:00,205.04,206.33,204.99,206.11,17463.0,205.04,206.33,204.99,206.11,17463.0
2018-05-04 11:00:00,206.0,206.46,205.67,205.92,18172.0,206.0,206.46,205.67,205.92,18172.0
2018-05-04 11:10:00,206.07,206.21,204.6,204.67,35229.0,206.07,206.21,204.6,204.67,35229.0
2018-05-04 11:20:00,204.67,206.15,204.66,206.15,14248.0,204.67,206.15,204.66,206.15,14248.0
2018-05-04 11:30:00,206.22,206.79,206.04,206.64,9304.0,206.22,206.79,206.04,206.64,9304.0
2018-05-04 11:40:00,206.64,206.64,205.51,205.51,3600.0,206.64,206.64,205.51,205.51,3600.0
2018-05-04 11:50:00,205.55,205.85,204.9,204.9,8282.0,205.55,205.85,204.9,204.9,8282.0
2018-05-04 12:00:00,204.92,205.37,204.35,205.37,10933.0,204.92,205.37,204.35,205.37,10933.0
2018-05-04 12:10:00,205.4,205.67,205.29,205.34,6836.0,205.4,205.67,205.29,205.34,6836.0
2018-05-04 12:20:00,205.35,206.33,205.24,205.74,12204.0,205.35,206.33,205.24,205.74,12204.0
2018-05-04 12:30:00,206.0,206.77,205.93,206.75,7642.0,206.0,206.77,205.93,206.75,7642.0
2018-05-04 12:40:00,206.81,206.88,206.39,206.47,6923.0,206.81,206.88,206.39,206.47,6923.0
2018-05-04 12:50:00,206.33,207.33,205.71,207.33,15573.0,206.33,207.33,205.71,207.33,15573.0
2018-05-04 13:00:00,207.36,207.85,206.72,207.18,25105.0,207.36,207.85,206.72,207.18,25105.0
2018-05-04 13:10:00,207.48,207.86,207.29,207.73,11454.0,207.48,207.86,207.29,207.73,11454.0
2018-05-04 13:20:00,207.73,208.88,207.73,208.44,18349.0,207.73,208.88,207.73,208.44,18349.0
2018-05-04 13:30:00,208.43,208.49,207.04,207.16,10286.0,208.43,208.49,207.04,207.16,10286.0
2018-05-04 13:40:00,207.14,207.48,206.56,207.34,15974.0,207.14,207.48,206.56,207.34,15974.0
2018-05-04 13:50:00,207.41,208.49,207.4,208.49,12209.0,207.41,208.49,207.4,208.49,12209.0
2018-05-04 14:00:00,208.45,209.43,208.35,209.43,13792.0,208.45,209.43,208.35,209.43,13792.0
2018-05-04 14:10:00,209.42,209.85,208.83,208.83,15687.0,209.42,209.85,208.83,208.83,15687.0
2018-05-04 14:20:00,208.85,209.86,208.69,209.61,14356.0,208.85,209.86,208.69,209.61,14356.0
2018-05-04 14:30:00,209.74,211.72,209.47,211.48,34769.0,209.74,211.72,209.47,211.48,34769.0
2018-05-04 14:40:00,211.55,212.4,211.54,211.91,14735.0,211.55,212.4,211.54,211.91,14735.0
2018-05-04 14:50:00,211.99,212.08,211.55,211.87,11095.0,211.99,212.08,211.55,211.87,11095.0
2018-05-04 15:00:00,211.68,212.37,211.0,211.0,31218.0,211.68,212.37,211.0,211.0,31218.0
2018-05-04 15:10:00,210.95,211.93,210.64,211.64,24816.0,210.95,211.93,210.64,211.64,24816.0
2018-05-04 15:20:00,211.71,211.95,211.21,211.87,18722.0,211.71,211.95,211.21,211.87,18722.0
2018-05-04 15:30:00,211.83,212.47,211.52,212.4,37745.0,211.83,212.47,211.52,212.4,37745.0
2018-05-04 15:40:00,212.3,212.32,211.28,211.32,39922.0,212.3,212.32,211.28,211.32,39922.0
2018-05-04 15:50:00,211.33,212.29,211.15,212.22,57612.0,211.33,212.29,211.15,212.22,57612.0
2018-05-07 09:30:00,215.75,217.89,214.36,215.48,30463.0,215.75,217.89,214.36,215.48,30463.0
2018-05-07 09:40:00,216.45,217.41,215.48,216.17,15370.0,216.45,217.41,215.48,216.17,15370.0
2018-05-07 09:50:00,216.34,216.38,213.12,213.6,10840.0,216.34,216.38,213.12,213.6,10840.0
2018-05-07 10:00:00,213.27,214.35,212.91,212.96,13283.0,213.27,214.35,212.91,212.96,13283.0
2018-05-07 10:10:00,212.51,213.32,212.33,212.41,15852.0,212.51,213.32,212.33,212.41,15852.0
2018-05-07 10:20:00,212.34,212.52,211.38,212.09,8963.0,212.34,212.52,211.38,212.09,8963.0
2018-05-07 10:30:00,212.08,212.85,211.99,211.99,13960.0,212.08,212.85,211.99,211.99,13960.0
2018-05-07 10:40:00,211.87,211.97,210.23,211.25,16001.0,211.87,211.97,210.23,211.25,16001.0
2018-05-07 10:50:00,211.0,211.6,210.52,211.59,8122.0,211.0,211.6,210.52,211.59,8122.0
2018-05-07 11:00:00,211.59,211.73,210.93,211.64,18304.0,211.59,211.73,210.93,211.64,18304.0
2018-05-07 11:10:00,211.53,211.99,210.35,210.61,12955.0,211.53,211.99,210.35,210.61,12955.0
2018-05-07 11:20:00,210.96,211.1,210.51,211.1,8413.0,210.96,211.1,210.51,211.1,8413.0
2018-05-07 11:30:00,211.29,211.57,211.02,211.09,17601.0,211.29,211.57,211.02,211.09,17601.0
2018-05-07 11:40:00,211.09,211.17,210.04,210.41,28371.0,211.09,211.17,210.04,210.41,28371.0
2018-05-07 11:50:00,210.39,210.42,209.82,210.09,11004.0,210.39,210.42,209.82,210.09,11004.0
2018-05-07 12:00:00,210.15,210.7,210.06,210.55,15100.0,210.15,210.7,210.06,210.55,15100.0
2018-05-07 12:10:00,210.64,210.64,209.08,209.28,12554.0,210.64,210.64,209.08,209.28,12554.0
2018-05-07 12:20:00,209.25,209.4,208.44,208.44,12500.0,209.25,209.4,208.44,208.44,12500.0
2018-05-07 12:30:00,208.36,208.61,207.68,208.54,21269.0,208.36,208.61,207.68,208.54,21269.0
2018-05-07 12:40:00,208.53,208.67,207.94,208.4,13635.0,208.53,208.67,207.94,208.4,13635.0
2018-05-07 12:50:00,208.37,208.39,207.3,207.45,9070.0,208.37,208.39,207.3,207.45,9070.0
2018-05-07 13:00:00,207.45,207.72,206.67,207.57,15190.0,207.45,207.72,206.67,207.57,15190.0
2018-05-07 13:10:00,207.58,207.7,206.58,206.85,11099.0,207.58,207.7,206.58,206.85,11099.0
2018-05-07 13:20:00,206.84,208.34,206.76,207.74,12901.0,206.84,208.34,206.76,207.74,12901.0
2018-05-07 13:30:00,207.87,208.7,207.75,208.45,14345.0,207.87,208.7,207.75,208.45,14345.0
2018-05-07 13:40:00,208.47,208.76,208.08,208.08,7498.0,208.47,208.76,208.08,208.08,7498.0
2018-05-07 13:50:00,207.96,208.27,207.8,208.25,21665.0,207.96,208.27,207.8,208.25,21665.0
2018-05-07 14:00:00,208.2,208.28,208.06,208.12,11446.0,208.2,208.28,208.06,208.12,11446.0
2018-05-07 14:10:00,208.09,208.16,207.66,207.79,13020.0,208.09,208.16,207.66,207.79,13020.0
2018-05-07 14:20:00,207.84,208.12,207.75,207.8,9992.0,207.84,208.12,207.75,207.8,9992.0
2018-05-07 14:30:00,207.85,208.07,207.64,207.64,9082.0,207.85,208.07,207.64,207.64,9082.0
2018-05-07 14:40:00,207.53,207.77,207.2,207.56,12511.0,207.53,207.77,207.2,207.56,12511.0
2018-05-07 14:50:00,207.58,207.64,206.45,206.85,17004.0,207.58,207.64,206.45,206.85,17004.0
2018-05-07 15:00:00,206.79,207.69,206.55,207.5,27679.0,206.79,207.69,206.55,207.5,27679.0
2018-05-07 15:10:00,207.51,207.52,206.31,206.4,12046.0,207.51,207.52,206.31,206.4,12046.0
2018-05-07 15:20:00,206.39,207.13,206.0,207.09,15822.0,206.39,207.13,206.0,207.09,15822.0
2018-05-07 15:30:00,207.09,207.1,206.64,206.7,15709.0,207.09,207.1,206.64,206.7,15709.0
2018-05-07 15:40:00,206.7,207.47,206.68,207.47,21878.0,206.7,207.47,206.68,207.47,21878.0
2018-05-07 15:50:00,207.38,207.6,206.89,207.52,44278.0,207.38,207.6,206.89,207.52,44278.0
2018-05-08 09:30:00,205.48,207.0,205.0,205.27,24063.0,205.48,207.0,205.0,205.27,24063.0
2018-05-08 09:40:00,205.53,206.24,205.34,205.39,9718.0,205.53,206.24,205.34,205.39,9718.0
2018-05-08 09:50:00,205.49,205.98,205.15,205.79,11328.0,205.49,205.98,205.15,205.79,11328.0
2018-05-08 10:00:00,205.96,205.99,205.03,205.43,11911.0,205.96,205.99,205.03,205.43,11911.0
2018-05-08 10:10:00,205.31,205.31,204.01,204.2,12131.0,205.31,205.31,204.01,204.2,12131.0
2018-05-08 10:20:00,204.2,205.19,203.77,205.19,11527.0,204.2,205.19,203.77,205.19,11527.0
2018-05-08 10:30:00,205.12,205.9,205.12,205.71,8197.0,205.12,205.9,205.12,205.71,8197.0
2018-05-08 10:40:00,205.77,206.45,205.51,205.95,24439.0,205.77,206.45,205.51,205.95,24439.0
2018-05-08 10:50:00,205.89,206.55,205.06,205.91,22509.0,205.89,206.55,205.06,205.91,22509.0
2018-05-08 11:00:00,205.82,206.16,205.26,205.26,10777.0,205.82,206.16,205.26,205.26,10777.0
2018-05-08 11:10:00,205.24,206.31,205.12,206.03,9552.0,205.24,206.31,205.12,206.03,9552.0
2018-05-08 11:20:00,205.99,206.47,205.91,206.25,7243.0,205.99,206.47,205.91,206.25,7243.0
2018-05-08 11:30:00,206.36,206.39,205.26,205.26,8600.0,206.36,206.39,205.26,205.26,8600.0
2018-05-08 11:40:00,205.49,205.96,205.38,205.93,3070.0,205.49,205.96,205.38,205.93,3070.0
2018-05-08 11:50:00,205.9,205.9,205.31,205.66,6195.0,205.9,205.9,205.31,205.66,6195.0
2018-05-08 12:00:00,205.56,205.65,204.7,205.17,7443.0,205.56,205.65,204.7,205.17,7443.0
2018-05-08 12:10:00,205.14,205.18,204.33,204.33,6100.0,205.14,205.18,204.33,204.33,6100.0
2018-05-08 12:20:00,204.54,204.92,204.47,204.56,4600.0,204.54,204.92,204.47,204.56,4600.0
2018-05-08 12:30:00,204.64,204.87,204.34,204.75,5490.0,204.64,204.87,204.34,204.75,5490.0
2018-05-08 12:40:00,204.73,205.0,204.55,205.0,5870.0,204.73,205.0,204.55,205.0,5870.0
2018-05-08 12:50:00,205.02,205.05,204.61,204.87,5200.0,205.02,205.05,204.61,204.87,5200.0
2018-05-08 13:00:00,204.92,205.5,204.83,205.38,5800.0,204.92,205.5,204.83,205.38,5800.0
2018-05-08 13:10:00,205.36,205.45,205.14,205.14,4600.0,205.36,205.45,205.14,205.14,4600.0
2018-05-08 13:20:00,205.08,205.14,204.63,204.77,7058.0,205.08,205.14,204.63,204.77,7058.0
2018-05-08 13:30:00,204.82,205.03,204.77,204.85,4635.0,204.82,205.03,204.77,204.85,4635.0
2018-05-08 13:40:00,204.83,205.23,204.82,205.06,4915.0,204.83,205.23,204.82,205.06,4915.0
2018-05-08 13:50:00,204.98,204.98,204.26,204.26,3274.0,204.98,204.98,204.26,204.26,3274.0
2018-05-08 14:00:00,204.39,204.95,204.32,204.69,8886.0,204.39,204.95,204.32,204.69,8886.0
2018-05-08 14:10:00,204.68,204.88,204.18,204.39,5800.0,204.68,204.88,204.18,204.39,5800.0
2018-05-08 14:20:00,204.49,204.62,204.1,204.22,5541.0,204.49,204.62,204.1,204.22,5541.0
2018-05-08 14:30:00,204.37,204.42,203.75,203.75,5728.0,204.37,204.42,203.75,203.75,5728.0
2018-05-08 14:40:00,203.71,203.74,203.15,203.74,7136.0,203.71,203.74,203.15,203.74,7136.0
2018-05-08 14:50:00,203.61,204.16,203.57,203.76,9600.0,203.61,204.16,203.57,203.76,9600.0
2018-05-08 15:00:00,203.68,204.27,203.63,204.18,4992.0,203.68,204.27,203.63,204.18,4992.0
2018-05-08 15:10:00,204.18,204.49,204.14,204.21,7095.0,204.18,204.49,204.14,204.21,7095.0
2018-05-08 15:20:00,204.21,204.82,204.21,204.53,7921.0,204.21,204.82,204.21,204.53,7921.0
2018-05-08 15:30:00,204.52,204.85,204.51,204.81,4760.0,204.52,204.85,204.51,204.81,4760.0
2018-05-08 15:40:00,204.81,204.94,204.52,204.55,11536.0,204.81,204.94,204.52,204.55,11536.0
2018-05-08 15:50:00,204.52,205.06,204.51,204.98,22640.0,204.52,205.06,204.51,204.98,22640.0
2018-05-09 09:30:00,205.82,206.92,204.0,205.24,9413.0,205.82,206.92,204.0,205.24,9413.0
2018-05-09 09:40:00,205.22,205.93,205.22,205.6,2100.0,205.22,205.93,205.22,205.6,2100.0
2018-05-09 09:50:00,205.74,205.74,204.86,204.92,3100.0,205.74,205.74,204.86,204.92,3100.0
2018-05-09 10:00:00,204.79,204.94,204.39,204.54,3272.0,204.79,204.94,204.39,204.54,3272.0
2018-05-09 10:10:00,204.52,205.26,204.44,205.06,3806.0,204.52,205.26,204.44,205.06,3806.0
2018-05-09 10:20:00,205.21,205.28,204.58,204.59,8020.0,205.21,205.28,204.58,204.59,8020.0
2018-05-09 10:30:00,204.62,204.96,204.57,204.78,4001.0,204.62,204.96,204.57,204.78,4001.0
2018-05-09 10:40:00,204.73,204.84,204.38,204.68,6499.0,204.73,204.84,204.38,204.68,6499.0
2018-05-09 10:50:00,204.59,204.74,203.91,203.91,4200.0,204.59,204.74,203.91,203.91,4200.0
2018-05-09 11:00:00,204.09,204.57,203.98,204.57,3560.0,204.09,204.57,203.98,204.57,3560.0
2018-05-09 11:10:00,204.66,204.67,204.3,204.67,3800.0,204.66,204.67,204.3,204.67,3800.0
2018-05-09 11:20:00,204.74,204.85,204.44,204.48,2000.0,204.74,204.85,204.44,204.48,2000.0
2018-05-09 11:30:00,204.56,204.71,204.43,204.43,2321.0,204.56,204.71,204.43,204.43,2321.0
2018-05-09 11:40:00,204.39,204.55,203.97,204.3,6853.0,204.39,204.55,203.97,204.3,6853.0
2018-05-09 11:50:00,204.19,204.51,203.83,204.25,3460.0,204.19,204.51,203.83,204.25,3460.0
2018-05-09 12:00:00,204.21,204.42,203.98,203.98,3125.0,204.21,204.42,203.98,203.98,3125.0
2018-05-09 12:10:00,204.25,204.43,204.02,204.37,1400.0,204.25,204.43,204.02,204.37,1400.0
2018-05-09 12:20:00,204.23,204.68,204.14,204.68,3400.0,204.23,204.68,204.14,204.68,3400.0
2018-05-09 12:30:00,204.85,204.95,204.7,204.7,1704.0,204.85,204.95,204.7,204.7,1704.0
2018-05-09 12:40:00,204.77,205.28,204.69,205.28,7806.0,204.77,205.28,204.69,205.28,7806.0
2018-05-09 12:50:00,205.37,205.37,204.72,204.72,3700.0,205.37,205.37,204.72,204.72,3700.0
2018-05-09 13:00:00,204.86,205.44,204.86,205.37,3122.0,204.86,205.44,204.86,205.37,3122.0
2018-05-09 13:10:00,205.4,205.4,204.87,205.1,6195.0,205.4,205.4,204.87,205.1,6195.0
2018-05-09 13:20:00,205.2,205.5,205.1,205.5,2404.0,205.2,205.5,205.1,205.5,2404.0
2018-05-09 13:30:00,205.5,205.79,205.43,205.73,3405.0,205.5,205.79,205.43,205.73,3405.0
2018-05-09 13:40:00,205.5,205.93,205.5,205.8,3500.0,205.5,205.93,205.5,205.8,3500.0
2018-05-09 13:50:00,205.83,206.3,205.77,206.3,2716.0,205.83,206.3,205.77,206.3,2716.0
2018-05-09 14:00:00,206.36,206.65,206.26,206.65,5409.0,206.36,206.65,206.26,206.65,5409.0
2018-05-09 14:10:00,206.65,207.13,206.46,206.59,6984.0,206.65,207.13,206.46,206.59,6984.0
2018-05-09 14:20:00,206.54,206.85,206.09,206.73,4746.0,206.54,206.85,206.09,206.73,4746.0
2018-05-09 14:30:00,206.78,207.46,206.77,206.95,5109.0,206.78,207.46,206.77,206.95,5109.0
2018-05-09 14:40:00,206.95,207.95,206.95,207.57,4131.0,206.95,207.95,206.95,207.57,4131.0
2018-05-09 14:50:00,207.79,207.8,207.27,207.41,5000.0,207.79,207.8,207.27,207.41,5000.0
2018-05-09 15:00:00,207.36,207.8,207.29,207.45,6157.0,207.36,207.8,207.29,207.45,6157.0
2018-05-09 15:10:00,207.54,207.54,206.84,206.84,3822.0,207.54,207.54,206.84,206.84,3822.0
2018-05-09 15:20:00,206.86,207.22,206.84,207.01,9775.0,206.86,207.22,206.84,207.01,9775.0
2018-05-09 15:30:00,206.98,207.17,206.49,206.5,2500.0,206.98,207.17,206.49,206.5,2500.0
2018-05-09 15:40:00,206.44,206.51,206.31,206.47,10017.0,206.44,206.51,206.31,206.47,10017.0
2018-05-09 15:50:00,206.56,206.7,206.41,206.57,13975.0,206.56,206.7,206.41,206.57,13975.0
2018-05-10 09:30:00,206.79,207.36,206.63,207.25,8833.0,206.79,207.36,206.63,207.25,8833.0
2018-05-10 09:40:00,207.3,207.64,207.16,207.36,4710.0,207.3,207.64,207.16,207.36,4710.0
2018-05-10 09:50:00,207.02,207.03,206.51,206.65,13362.0,207.02,207.03,206.51,206.65,13362.0
2018-05-10 10:00:00,206.59,207.01,206.54,206.54,9800.0,206.59,207.01,206.54,206.54,9800.0
2018-05-10 10:10:00,206.45,206.79,206.15,206.6,8709.0,206.45,206.79,206.15,206.6,8709.0
2018-05-10 10:20:00,206.56,206.89,206.45,206.78,10583.0,206.56,206.89,206.45,206.78,10583.0
2018-05-10 10:30:00,206.84,207.39,206.69,207.3,5826.0,206.84,207.39,206.69,207.3,5826.0
2018-05-10 10:40:00,207.25,207.95,207.25,207.93,4980.0,207.25,207.95,207.25,207.93,4980.0
2018-05-10 10:50:00,208.0,209.22,207.92,208.54,24888.0,208.0,209.22,207.92,208.54,24888.0
2018-05-10 11:00:00,208.59,208.87,208.42,208.47,4376.0,208.59,208.87,208.42,208.47,4376.0
2018-05-10 11:10:00,208.38,208.93,208.37,208.78,2600.0,208.38,208.93,208.37,208.78,2600.0
2018-05-10 11:20:00,208.6,208.82,208.48,208.53,5005.0,208.6,208.82,208.48,208.53,5005.0
2018-05-10 11:30:00,208.49,208.58,208.26,208.55,4575.0,208.49,208.58,208.26,208.55,4575.0
2018-05-10 11:40:00,208.42,208.81,208.41,208.69,6703.0,208.42,208.81,208.41,208.69,6703.0
2018-05-10 11:50:00,208.81,208.87,208.62,208.74,4415.0,208.81,208.87,208.62,208.74,4415.0
2018-05-10 12:00:00,208.75,208.97,208.75,208.77,7348.0,208.75,208.97,208.75,208.77,7348.0
2018-05-10 12:10:00,208.76,209.65,208.68,209.52,20205.0,208.76,209.65,208.68,209.52,20205.0
2018-05-10 12:20:00,209.79,209.96,209.43,209.77,9270.0,209.79,209.96,209.43,209.77,9270.0
2018-05-10 12:30:00,209.86,209.98,209.38,209.98,6814.0,209.86,209.98,209.38,209.98,6814.0
2018-05-10 12:40:00,209.73,209.85,209.4,209.4,4614.0,209.73,209.85,209.4,209.4,4614.0
2018-05-10 12:50:00,209.36,209.39,208.93,209.18,4737.0,209.36,209.39,208.93,209.18,4737.0
2018-05-10 13:00:00,209.3,209.5,209.19,209.37,8629.0,209.3,209.5,209.19,209.37,8629.0
2018-05-10 13:10:00,209.52,209.59,209.48,209.54,1336.0,209.52,209.59,209.48,209.54,1336.0
2018-05-10 13:20:00,209.45,209.51,209.06,209.18,1800.0,209.45,209.51,209.06,209.18,1800.0
2018-05-10 13:30:00,209.18,209.18,208.75,208.78,3933.0,209.18,209.18,208.75,208.78,3933.0
2018-05-10 13:40:00,208.79,208.79,208.5,208.6,1652.0,208.79,208.79,208.5,208.6,1652.0
2018-05-10 13:50:00,208.69,208.9,208.51,208.62,4300.0,208.69,208.9,208.51,208.62,4300.0
2018-05-10 14:00:00,208.78,209.51,208.21,209.1,3550.0,208.78,209.51,208.21,209.1,3550.0
2018-05-10 14:10:00,209.21,209.22,208.5,208.53,3509.0,209.21,209.22,208.5,208.53,3509.0
2018-05-10 14:20:00,208.53,208.53,207.82,208.01,14903.0,208.53,208.53,207.82,208.01,14903.0
2018-05-10 14:30:00,208.09,208.1,207.76,207.81,3250.0,208.09,208.1,207.76,207.81,3250.0
2018-05-10 14:40:00,207.7,208.65,207.58,208.61,8049.0,207.7,208.65,207.58,208.61,8049.0
2018-05-10 14:50:00,208.63,208.75,208.49,208.75,3300.0,208.63,208.75,208.49,208.75,3300.0
2018-05-10 15:00:00,208.82,208.93,208.58,208.79,3088.0,208.82,208.93,208.58,208.79,3088.0
2018-05-10 15:10:00,208.73,209.06,208.59,208.82,3841.0,208.73,209.06,208.59,208.82,3841.0
2018-05-10 15:20:00,208.71,209.0,208.69,209.0,2468.0,208.71,209.0,208.69,209.0,2468.0
2018-05-10 15:30:00,208.95,209.02,208.13,208.32,24428.0,208.95,209.02,208.13,208.32,24428.0
2018-05-10 15:40:00,208.38,208.99,208.29,208.99,9545.0,208.38,208.99,208.29,208.99,9545.0
2018-05-10 15:50:00,208.99,209.65,208.9,209.13,37031.0,208.99,209.65,208.9,209.13,37031.0
2018-05-11 09:30:00,209.6,210.9,209.37,210.79,11690.0,209.6,210.9,209.37,210.79,11690.0
2018-05-11 09:40:00,210.89,211.5,210.49,211.5,9125.0,210.89,211.5,210.49,211.5,9125.0
2018-05-11 09:50:00,211.19,211.44,210.87,211.39,5956.0,211.19,211.44,210.87,211.39,5956.0
2018-05-11 10:00:00,211.31,211.79,211.08,211.41,11545.0,211.31,211.79,211.08,211.41,11545.0
2018-05-11 10:10:00,211.59,211.7,211.1,211.37,10941.0,211.59,211.7,211.1,211.37,10941.0
2018-05-11 10:20:00,211.53,211.6,211.24,211.42,7846.0,211.53,211.6,211.24,211.42,7846.0
2018-05-11 10:30:00,211.34,211.49,210.64,210.82,10709.0,211.34,211.49,210.64,210.82,10709.0
2018-05-11 10:40:00,210.69,211.28,210.68,210.7,3279.0,210.69,211.28,210.68,210.7,3279.0
2018-05-11 10:50:00,210.72,210.88,210.65,210.88,1530.0,210.72,210.88,210.65,210.88,1530.0
2018-05-11 11:00:00,210.97,210.97,210.54,210.54,4189.0,210.97,210.97,210.54,210.54,4189.0
2018-05-11 11:10:00,210.55,210.77,210.47,210.71,8358.0,210.55,210.77,210.47,210.71,8358.0
2018-05-11 11:20:00,210.77,210.85,210.63,210.74,1900.0,210.77,210.85,210.63,210.74,1900.0
2018-05-11 11:30:00,210.78,211.13,210.69,211.11,6550.0,210.78,211.13,210.69,211.11,6550.0
2018-05-11 11:40:00,210.98,211.04,210.77,211.03,2445.0,210.98,211.04,210.77,211.03,2445.0
2018-05-11 11:50:00,211.16,211.46,211.12,211.32,4824.0,211.16,211.46,211.12,211.32,4824.0
2018-05-11 12:00:00,211.62,211.62,211.04,211.04,3300.0,211.62,211.62,211.04,211.04,3300.0
2018-05-11 12:10:00,211.2,211.2,210.46,210.49,3123.0,211.2,211.2,210.46,210.49,3123.0
2018-05-11 12:20:00,210.56,210.57,210.05,210.17,4191.0,210.56,210.57,210.05,210.17,4191.0
2018-05-11 12:30:00,210.12,210.36,210.04,210.34,2957.0,210.12,210.36,210.04,210.34,2957.0
2018-05-11 12:40:00,210.31,210.5,210.28,210.45,1100.0,210.31,210.5,210.28,210.45,1100.0
2018-05-11 12:50:00,210.5,210.52,210.36,210.52,1300.0,210.5,210.52,210.36,210.52,1300.0
2018-05-11 13:00:00,210.56,210.59,210.43,210.5,1300.0,210.56,210.59,210.43,210.5,1300.0
2018-05-11 13:10:00,210.53,210.73,210.45,210.54,2300.0,210.53,210.73,210.45,210.54,2300.0
2018-05-11 13:20:00,210.42,210.44,210.18,210.27,2540.0,210.42,210.44,210.18,210.27,2540.0
2018-05-11 13:30:00,210.2,210.2,209.92,209.92,3400.0,210.2,210.2,209.92,209.92,3400.0
2018-05-11 13:40:00,209.85,209.89,209.55,209.75,3417.0,209.85,209.89,209.55,209.75,3417.0
2018-05-11 13:50:00,209.73,210.07,209.69,210.0,2150.0,209.73,210.07,209.69,210.0,2150.0
2018-05-11 14:00:00,210.01,210.02,209.53,209.53,4911.0,210.01,210.02,209.53,209.53,4911.0
2018-05-11 14:10:00,209.47,210.67,209.47,210.54,4800.0,209.47,210.67,209.47,210.54,4800.0
2018-05-11 14:20:00,210.47,210.82,210.41,210.82,3160.0,210.47,210.82,210.41,210.82,3160.0
2018-05-11 14:30:00,210.72,211.2,210.72,211.2,4164.0,210.72,211.2,210.72,211.2,4164.0
2018-05-11 14:40:00,211.21,211.25,210.44,210.98,4900.0,211.21,211.25,210.44,210.98,4900.0
2018-05-11 14:50:00,210.83,211.25,210.72,211.25,1800.0,210.83,211.25,210.72,211.25,1800.0
2018-05-11 15:00:00,211.3,211.67,211.19,211.67,6996.0,211.3,211.67,211.19,211.67,6996.0
2018-05-11 15:10:00,211.66,211.8,211.34,211.48,5200.0,211.66,211.8,211.34,211.48,5200.0
2018-05-11 15:20:00,211.52,211.61,211.45,211.54,3403.0,211.52,211.61,211.45,211.54,3403.0
2018-05-11 15:30:00,211.39,211.72,211.36,211.72,6429.0,211.39,211.72,211.36,211.72,6429.0
2018-05-11 15:40:00,211.67,211.71,211.21,211.21,8698.0,211.67,211.71,211.21,211.21,8698.0
2018-05-11 15:50:00,211.22,211.44,211.09,211.44,18546.0,211.22,211.44,211.09,211.44,18546.0
2018-05-14 09:30:00,211.0,212.1,209.89,211.31,11771.0,211.0,212.1,209.89,211.31,11771.0
2018-05-14 09:40:00,211.88,212.27,211.84,211.9,1600.0,211.88,212.27,211.84,211.9,1600.0
2018-05-14 09:50:00,211.9,212.25,211.75,211.89,4300.0,211.9,212.25,211.75,211.89,4300.0
2018-05-14 10:00:00,211.92,212.17,211.76,212.17,3260.0,211.92,212.17,211.76,212.17,3260.0
2018-05-14 10:10:00,212.06,212.2,211.82,212.12,4400.0,212.06,212.2,211.82,212.12,4400.0
2018-05-14 10:20:00,212.06,212.7,212.06,212.55,5950.0,212.06,212.7,212.06,212.55,5950.0
2018-05-14 10:30:00,212.61,212.61,212.08,212.08,4000.0,212.61,212.61,212.08,212.08,4000.0
2018-05-14 10:40:00,212.09,212.4,211.98,212.26,4577.0,212.09,212.4,211.98,212.26,4577.0
2018-05-14 10:50:00,212.27,212.31,211.62,211.63,1400.0,212.27,212.31,211.62,211.63,1400.0
2018-05-14 11:00:00,211.74,211.87,211.35,211.75,4263.0,211.74,211.87,211.35,211.75,4263.0
2018-05-14 11:10:00,211.91,211.91,211.55,211.63,2086.0,211.91,211.91,211.55,211.63,2086.0
2018-05-14 11:20:00,211.62,211.65,210.88,211.1,4485.0,211.62,211.65,210.88,211.1,4485.0
2018-05-14 11:30:00,211.07,211.07,211.03,211.03,750.0,211.07,211.07,211.03,211.03,750.0
2018-05-14 11:40:00,210.86,210.87,210.71,210.79,1550.0,210.86,210.87,210.71,210.79,1550.0
2018-05-14 11:50:00,210.6,210.89,210.59,210.88,2135.0,210.6,210.89,210.59,210.88,2135.0
2018-05-14 12:00:00,211.05,211.07,210.25,210.97,2536.0,211.05,211.07,210.25,210.97,2536.0
2018-05-14 12:10:00,211.02,211.1,210.93,210.93,600.0,211.02,211.1,210.93,210.93,600.0
2018-05-14 12:20:00,210.92,211.03,210.75,210.89,800.0,210.92,211.03,210.75,210.89,800.0
2018-05-14 12:30:00,211.01,211.09,210.69,211.08,1911.0,211.01,211.09,210.69,211.08,1911.0
2018-05-14 12:40:00,210.91,210.91,210.68,210.76,1652.0,210.91,210.91,210.68,210.76,1652.0
2018-05-14 12:50:00,210.91,210.91,210.38,210.38,1499.0,210.91,210.91,210.38,210.38,1499.0
2018-05-14 13:00:00,210.42,210.51,210.36,210.44,1775.0,210.42,210.51,210.36,210.44,1775.0
2018-05-14 13:10:00,210.56,210.57,210.0,210.0,1201.0,210.56,210.57,210.0,210.0,1201.0
2018-05-14 13:20:00,210.28,210.5,210.16,210.5,2971.0,210.28,210.5,210.16,210.5,2971.0
2018-05-14 13:30:00,210.43,210.58,210.09,210.58,910.0,210.43,210.58,210.09,210.58,910.0
2018-05-14 13:40:00,210.64,210.64,210.5,210.52,2944.0,210.64,210.64,210.5,210.52,2944.0
2018-05-14 13:50:00,210.78,210.78,210.57,210.57,300.0,210.78,210.78,210.57,210.57,300.0
2018-05-14 14:00:00,210.59,210.64,210.11,210.3,5346.0,210.59,210.64,210.11,210.3,5346.0
2018-05-14 14:10:00,210.3,210.3,209.99,210.23,1800.0,210.3,210.3,209.99,210.23,1800.0
2018-05-14 14:20:00,210.17,210.17,210.03,210.1,1493.0,210.17,210.17,210.03,210.1,1493.0
2018-05-14 14:30:00,210.1,210.49,210.06,210.4,6300.0,210.1,210.49,210.06,210.4,6300.0
2018-05-14 14:40:00,210.38,210.38,210.18,210.31,1200.0,210.38,210.38,210.18,210.31,1200.0
2018-05-14 14:50:00,210.24,210.51,210.1,210.48,2887.0,210.24,210.51,210.1,210.48,2887.0
2018-05-14 15:00:00,210.44,210.47,210.27,210.37,1224.0,210.44,210.47,210.27,210.37,1224.0
2018-05-14 15:10:00,210.55,210.66,210.54,210.66,1500.0,210.55,210.66,210.54,210.66,1500.0
2018-05-14 15:20:00,210.71,210.93,210.71,210.72,2617.0,210.71,210.93,210.71,210.72,2617.0
2018-05-14 15:30:00,210.68,210.96,210.67,210.76,3052.0,210.68,210.96,210.67,210.76,3052.0
2018-05-14 15:40:00,210.78,210.78,210.3,210.3,5228.0,210.78,210.78,210.3,210.3,5228.0
2018-05-14 15:50:00,210.32,210.9,210.32,210.9,20179.0,210.32,210.9,210.32,210.9,20179.0
2018-05-15 09:30:00,209.28,209.4,208.11,208.51,7645.0,209.28,209.4,208.11,208.51,7645.0
2018-05-15 09:40:00,208.61,208.95,208.02,208.33,4856.0,208.61,208.95,208.02,208.33,4856.0
2018-05-15 09:50:00,208.55,208.55,206.87,206.99,5318.0,208.55,208.55,206.87,206.99,5318.0
2018-05-15 10:00:00,207.0,207.4,206.75,207.05,5649.0,207.0,207.4,206.75,207.05,5649.0
2018-05-15 10:10:00,207.06,207.37,206.53,206.53,5719.0,207.06,207.37,206.53,206.53,5719.0
2018-05-15 10:20:00,206.77,207.21,206.47,206.47,7700.0,206.77,207.21,206.47,206.47,7700.0
2018-05-15 10:30:00,206.64,207.23,206.5,207.04,3957.0,206.64,207.23,206.5,207.04,3957.0
2018-05-15 10:40:00,207.04,207.04,206.02,206.27,6211.0,207.04,207.04,206.02,206.27,6211.0
2018-05-15 10:50:00,206.16,206.2,205.63,205.9,5018.0,206.16,206.2,205.63,205.9,5018.0
2018-05-15 11:00:00,206.0,207.06,206.0,206.84,7527.0,206.0,207.06,206.0,206.84,7527.0
2018-05-15 11:10:00,206.98,207.0,206.52,206.52,4166.0,206.98,207.0,206.52,206.52,4166.0
2018-05-15 11:20:00,206.5,207.11,206.5,207.08,7955.0,206.5,207.11,206.5,207.08,7955.0
2018-05-15 11:30:00,207.12,208.09,207.12,207.93,13324.0,207.12,208.09,207.12,207.93,13324.0
2018-05-15 11:40:00,208.13,208.39,207.95,208.29,10466.0,208.13,208.39,207.95,208.29,10466.0
2018-05-15 11:50:00,208.06,208.23,207.75,207.76,7300.0,208.06,208.23,207.75,207.76,7300.0
2018-05-15 12:00:00,207.89,208.1,207.06,207.56,4318.0,207.89,208.1,207.06,207.56,4318.0
2018-05-15 12:10:00,207.51,207.99,207.51,207.79,3800.0,207.51,207.99,207.51,207.79,3800.0
2018-05-15 12:20:00,207.87,208.21,207.67,208.21,4495.0,207.87,208.21,207.67,208.21,4495.0
2018-05-15 12:30:00,208.21,208.36,208.13,208.27,2588.0,208.21,208.36,208.13,208.27,2588.0
2018-05-15 12:40:00,208.25,208.83,208.14,208.68,3100.0,208.25,208.83,208.14,208.68,3100.0
2018-05-15 12:50:00,208.68,208.68,208.43,208.43,4069.0,208.68,208.68,208.43,208.43,4069.0
2018-05-15 13:00:00,208.42,208.42,207.97,208.22,2300.0,208.42,208.42,207.97,208.22,2300.0
2018-05-15 13:10:00,208.23,208.47,208.23,208.28,3156.0,208.23,208.47,208.23,208.28,3156.0
2018-05-15 13:20:00,208.4,208.47,208.13,208.16,2900.0,208.4,208.47,208.13,208.16,2900.0
2018-05-15 13:30:00,208.21,208.65,208.12,208.49,3700.0,208.21,208.65,208.12,208.49,3700.0
2018-05-15 13:40:00,208.59,208.78,208.37,208.78,4085.0,208.59,208.78,208.37,208.78,4085.0
2018-05-15 13:50:00,209.0,209.03,208.33,208.33,6390.0,209.0,209.03,208.33,208.33,6390.0
2018-05-15 14:00:00,208.41,209.03,208.41,208.93,5377.0,208.41,209.03,208.41,208.93,5377.0
2018-05-15 14:10:00,208.98,209.09,208.82,208.92,4104.0,208.98,209.09,208.82,208.92,4104.0
2018-05-15 14:20:00,208.91,209.28,208.63,209.28,5349.0,208.91,209.28,208.63,209.28,5349.0
2018-05-15 14:30:00,209.19,209.57,209.12,209.12,4700.0,209.19,209.57,209.12,209.12,4700.0
2018-05-15 14:40:00,209.0,209.27,208.82,208.82,2672.0,209.0,209.27,208.82,208.82,2672.0
2018-05-15 14:50:00,208.79,208.88,208.47,208.56,4907.0,208.79,208.88,208.47,208.56,4907.0
2018-05-15 15:00:00,208.56,208.78,208.29,208.39,4711.0,208.56,208.78,208.29,208.39,4711.0
2018-05-15 15:10:00,208.3,208.55,208.3,208.38,3105.0,208.3,208.55,208.3,208.38,3105.0
2018-05-15 15:20:00,208.42,208.53,208.3,208.53,8763.0,208.42,208.53,208.3,208.53,8763.0
2018-05-15 15:30:00,208.48,208.78,208.48,208.72,5273.0,208.48,208.78,208.48,208.72,5273.0
2018-05-15 15:40:00,208.64,208.77,208.52,208.58,8913.0,208.64,208.77,208.52,208.58,8913.0
2018-05-15 15:50:00,208.31,209.02,208.15,208.92,30576.0,208.31,209.02,208.15,208.92,30576.0
2018-05-16 09:30:00,206.0,206.0,197.45,200.1,167653.0,206.0,206.0,197.45,200.1,167653.0
2018-05-16 09:40:00,200.09,203.79,200.09,202.87,87481.0,200.09,203.79,200.09,202.87,87481.0
2018-05-16 09:50:00,202.87,203.8,202.26,202.65,48887.0,202.87,203.8,202.26,202.65,48887.0
2018-05-16 10:00:00,202.65,202.91,201.0,201.36,39009.0,202.65,202.91,201.0,201.36,39009.0
2018-05-16 10:10:00,201.16,201.28,199.04,199.44,42291.0,201.16,201.28,199.04,199.44,42291.0
2018-05-16 10:20:00,199.32,199.32,196.18,196.35,52618.0,199.32,199.32,196.18,196.35,52618.0
2018-05-16 10:30:00,196.2,199.61,196.0,199.58,66682.0,196.2,199.61,196.0,199.58,66682.0
2018-05-16 10:40:00,199.61,200.65,198.6,198.78,24667.0,199.61,200.65,198.6,198.78,24667.0
2018-05-16 10:50:00,198.95,199.76,198.68,199.33,10651.0,198.95,199.76,198.68,199.33,10651.0
2018-05-16 11:00:00,199.39,201.48,198.97,201.0,27161.0,199.39,201.48,198.97,201.0,27161.0
2018-05-16 11:10:00,201.05,201.05,199.54,199.8,17790.0,201.05,201.05,199.54,199.8,17790.0
2018-05-16 11:20:00,200.04,200.55,199.55,199.84,13848.0,200.04,200.55,199.55,199.84,13848.0
2018-05-16 11:30:00,199.86,200.21,199.73,199.92,8212.0,199.86,200.21,199.73,199.92,8212.0
2018-05-16 11:40:00,199.97,200.29,199.19,200.23,13842.0,199.97,200.29,199.19,200.23,13842.0
2018-05-16 11:50:00,200.44,200.74,199.94,200.04,15394.0,200.44,200.74,199.94,200.04,15394.0
2018-05-16 12:00:00,200.2,201.46,200.08,201.34,18980.0,200.2,201.46,200.08,201.34,18980.0
2018-05-16 12:10:00,201.34,201.63,200.72,201.32,14266.0,201.34,201.63,200.72,201.32,14266.0
2018-05-16 12:20:00,201.08,201.61,201.08,201.27,6595.0,201.08,201.61,201.08,201.27,6595.0
2018-05-16 12:30:00,201.39,202.48,201.39,201.58,14500.0,201.39,202.48,201.39,201.58,14500.0
2018-05-16 12:40:00,201.67,201.69,200.81,200.84,36206.0,201.67,201.69,200.81,200.84,36206.0
2018-05-16 12:50:00,200.91,201.0,200.01,200.51,24377.0,200.91,201.0,200.01,200.51,24377.0
2018-05-16 13:00:00,200.55,201.43,200.55,201.17,14397.0,200.55,201.43,200.55,201.17,14397.0
2018-05-16 13:10:00,201.06,201.85,201.06,201.55,9651.0,201.06,201.85,201.06,201.55,9651.0
2018-05-16 13:20:00,201.22,201.86,201.07,201.56,8338.0,201.22,201.86,201.07,201.56,8338.0
2018-05-16 13:30:00,201.39,201.83,201.39,201.41,8568.0,201.39,201.83,201.39,201.41,8568.0
2018-05-16 13:40:00,201.48,201.64,201.02,201.23,10530.0,201.48,201.64,201.02,201.23,10530.0
2018-05-16 13:50:00,201.08,201.22,200.53,200.53,9076.0,201.08,201.22,200.53,200.53,9076.0
2018-05-16 14:00:00,200.56,201.46,200.56,201.43,9551.0,200.56,201.46,200.56,201.43,9551.0
2018-05-16 14:10:00,201.38,201.51,200.99,201.35,11925.0,201.38,201.51,200.99,201.35,11925.0
2018-05-16 14:20:00,201.44,201.44,200.6,200.7,12652.0,201.44,201.44,200.6,200.7,12652.0
2018-05-16 14:30:00,200.78,200.78,199.82,199.9,38749.0,200.78,200.78,199.82,199.9,38749.0
2018-05-16 14:40:00,200.0,200.89,199.97,200.87,29610.0,200.0,200.89,199.97,200.87,29610.0
2018-05-16 14:50:00,200.72,200.87,200.16,200.32,18077.0,200.72,200.87,200.16,200.32,18077.0
2018-05-16 15:00:00,200.32,200.36,199.54,200.03,30377.0,200.32,200.36,199.54,200.03,30377.0
2018-05-16 15:10:00,200.0,200.15,199.3,199.56,48959.0,200.0,200.15,199.3,199.56,48959.0
2018-05-16 15:20:00,199.66,200.08,199.44,199.79,50658.0,199.66,200.08,199.44,199.79,50658.0
2018-05-16 15:30:00,199.78,199.87,199.01,199.37,55794.0,199.78,199.87,199.01,199.37,55794.0
2018-05-16 15:40:00,199.35,199.67,198.5,198.56,53858.0,199.35,199.67,198.5,198.56,53858.0
2018-05-16 15:50:00,198.62,199.42,198.6,199.41,90156.0,198.62,199.42,198.6,199.41,90156.0
2018-05-17 09:30:00,199.3,200.0,197.48,197.59,29270.0,199.3,200.0,197.48,197.59,29270.0
2018-05-17 09:40:00,197.58,198.06,195.1,195.11,32576.0,197.58,198.06,195.1,195.11,32576.0
2018-05-17 09:50:00,195.17,196.32,195.16,195.7,21290.0,195.17,196.32,195.16,195.7,21290.0
2018-05-17 10:00:00,195.7,196.33,195.7,195.97,26107.0,195.7,196.33,195.7,195.97,26107.0
2018-05-17 10:10:00,195.96,196.24,195.5,196.24,11225.0,195.96,196.24,195.5,196.24,11225.0
2018-05-17 10:20:00,196.28,196.34,194.88,195.16,21076.0,196.28,196.34,194.88,195.16,21076.0
2018-05-17 10:30:00,195.16,195.23,194.04,194.57,32040.0,195.16,195.23,194.04,194.57,32040.0
2018-05-17 10:40:00,194.5,194.83,194.21,194.66,11304.0,194.5,194.83,194.21,194.66,11304.0
2018-05-17 10:50:00,194.74,194.97,194.5,194.95,13541.0,194.74,194.97,194.5,194.95,13541.0
2018-05-17 11:00:00,194.9,196.14,194.84,195.79,29134.0,194.9,196.14,194.84,195.79,29134.0
2018-05-17 11:10:00,195.7,195.94,195.4,195.88,9325.0,195.7,195.94,195.4,195.88,9325.0
2018-05-17 11:20:00,195.72,195.73,195.09,195.17,28223.0,195.72,195.73,195.09,195.17,28223.0
2018-05-17 11:30:00,195.08,195.68,195.07,195.62,29404.0,195.08,195.68,195.07,195.62,29404.0
2018-05-17 11:40:00,195.74,196.03,195.6,195.6,9228.0,195.74,196.03,195.6,195.6,9228.0
2018-05-17 11:50:00,195.52,195.74,195.33,195.5,6725.0,195.52,195.74,195.33,195.5,6725.0
2018-05-17 12:00:00,195.44,195.44,195.14,195.14,5000.0,195.44,195.44,195.14,195.14,5000.0
2018-05-17 12:10:00,195.18,195.45,195.16,195.16,7318.0,195.18,195.45,195.16,195.16,7318.0
2018-05-17 12:20:00,195.16,195.17,194.78,194.9,4000.0,195.16,195.17,194.78,194.9,4000.0
2018-05-17 12:30:00,194.91,195.18,194.91,195.1,7252.0,194.91,195.18,194.91,195.1,7252.0
2018-05-17 12:40:00,195.08,195.1,194.82,194.82,7408.0,195.08,195.1,194.82,194.82,7408.0
2018-05-17 12:50:00,194.96,195.01,194.67,194.68,6713.0,194.96,195.01,194.67,194.68,6713.0
2018-05-17 13:00:00,194.72,194.88,194.59,194.59,3368.0,194.72,194.88,194.59,194.59,3368.0
2018-05-17 13:10:00,194.68,194.83,194.46,194.75,10466.0,194.68,194.83,194.46,194.75,10466.0
2018-05-17 13:20:00,194.65,195.02,194.61,194.75,9102.0,194.65,195.02,194.61,194.75,9102.0
2018-05-17 13:30:00,194.79,195.0,194.76,194.99,6602.0,194.79,195.0,194.76,194.99,6602.0
2018-05-17 13:40:00,194.98,195.03,194.81,194.9,11632.0,194.98,195.03,194.81,194.9,11632.0
2018-05-17 13:50:00,194.9,195.04,194.51,194.51,13164.0,194.9,195.04,194.51,194.51,13164.0
2018-05-17 14:00:00,194.58,194.64,194.37,194.48,6274.0,194.58,194.64,194.37,194.48,6274.0
2018-05-17 14:10:00,194.6,194.98,194.6,194.98,6192.0,194.6,194.98,194.6,194.98,6192.0
2018-05-17 14:20:00,194.9,195.1,194.89,195.1,2710.0,194.9,195.1,194.89,195.1,2710.0
2018-05-17 14:30:00,195.14,195.23,195.02,195.02,15421.0,195.14,195.23,195.02,195.02,15421.0
2018-05-17 14:40:00,195.06,195.18,194.88,194.88,9393.0,195.06,195.18,194.88,194.88,9393.0
2018-05-17 14:50:00,194.97,195.36,194.97,195.32,6436.0,194.97,195.36,194.97,195.32,6436.0
2018-05-17 15:00:00,195.33,195.62,195.27,195.47,9045.0,195.33,195.62,195.27,195.47,9045.0
2018-05-17 15:10:00,195.49,195.51,195.25,195.4,11949.0,195.49,195.51,195.25,195.4,11949.0
2018-05-17 15:20:00,195.4,195.75,195.4,195.45,11891.0,195.4,195.75,195.4,195.45,11891.0
2018-05-17 15:30:00,195.4,195.72,195.32,195.63,14430.0,195.4,195.72,195.32,195.63,14430.0
2018-05-17 15:40:00,195.56,195.86,195.56,195.74,19434.0,195.56,195.86,195.56,195.74,19434.0
2018-05-17 15:50:00,195.79,196.11,195.41,195.59,44372.0,195.79,196.11,195.41,195.59,44372.0
2018-05-18 09:30:00,195.87,196.43,195.15,196.22,31186.0,195.87,196.43,195.15,196.22,31186.0
2018-05-18 09:40:00,196.42,198.05,196.42,198.04,8200.0,196.42,198.05,196.42,198.04,8200.0
2018-05-18 09:50:00,198.0,198.97,197.99,198.95,8472.0,198.0,198.97,197.99,198.95,8472.0
2018-05-18 10:00:00,198.6,199.03,198.07,198.98,16170.0,198.6,199.03,198.07,198.98,16170.0
2018-05-18 10:10:00,198.68,199.35,198.67,198.78,11838.0,198.68,199.35,198.67,198.78,11838.0
2018-05-18 10:20:00,199.01,199.8,199.01,199.7,6185.0,199.01,199.8,199.01,199.7,6185.0
2018-05-18 10:30:00,199.7,199.85,199.05,199.46,23047.0,199.7,199.85,199.05,199.46,23047.0
2018-05-18 10:40:00,199.46,200.07,199.18,199.88,9595.0,199.46,200.07,199.18,199.88,9595.0
2018-05-18 10:50:00,200.02,200.3,199.72,199.74,9614.0,200.02,200.3,199.72,199.74,9614.0
2018-05-18 11:00:00,199.83,200.05,199.73,199.98,22114.0,199.83,200.05,199.73,199.98,22114.0
2018-05-18 11:10:00,199.94,200.18,199.71,200.18,10147.0,199.94,200.18,199.71,200.18,10147.0
2018-05-18 11:20:00,200.18,200.2,199.69,199.83,19443.0,200.18,200.2,199.69,199.83,19443.0
2018-05-18 11:30:00,199.91,200.06,199.86,200.0,10704.0,199.91,200.06,199.86,200.0,10704.0
2018-05-18 11:40:00,200.0,200.5,199.98,200.17,28167.0,200.0,200.5,199.98,200.17,28167.0
2018-05-18 11:50:00,200.17,201.25,200.17,201.24,11022.0,200.17,201.25,200.17,201.24,11022.0
2018-05-18 12:00:00,201.07,201.21,200.68,200.68,3800.0,201.07,201.21,200.68,200.68,3800.0
2018-05-18 12:10:00,200.68,201.11,200.67,201.11,5627.0,200.68,201.11,200.67,201.11,5627.0
2018-05-18 12:20:00,200.9,201.03,200.52,200.59,2701.0,200.9,201.03,200.52,200.59,2701.0
2018-05-18 12:30:00,200.54,200.72,200.47,200.71,3926.0,200.54,200.72,200.47,200.71,3926.0
2018-05-18 12:40:00,200.68,200.68,200.53,200.63,1600.0,200.68,200.68,200.53,200.63,1600.0
2018-05-18 12:50:00,200.53,200.78,200.27,200.78,4868.0,200.53,200.78,200.27,200.78,4868.0
2018-05-18 13:00:00,200.78,200.83,200.59,200.83,2300.0,200.78,200.83,200.59,200.83,2300.0
2018-05-18 13:10:00,200.77,200.99,200.61,200.93,2300.0,200.77,200.99,200.61,200.93,2300.0
2018-05-18 13:20:00,200.87,200.98,200.58,200.6,6600.0,200.87,200.98,200.58,200.6,6600.0
2018-05-18 13:30:00,200.63,200.76,200.46,200.76,3199.0,200.63,200.76,200.46,200.76,3199.0
2018-05-18 13:40:00,200.6,200.76,200.43,200.7,4000.0,200.6,200.76,200.43,200.7,4000.0
2018-05-18 13:50:00,200.72,200.73,200.44,200.73,5600.0,200.72,200.73,200.44,200.73,5600.0
2018-05-18 14:00:00,200.55,200.56,200.19,200.41,4040.0,200.55,200.56,200.19,200.41,4040.0
2018-05-18 14:10:00,200.34,200.35,200.2,200.27,6104.0,200.34,200.35,200.2,200.27,6104.0
2018-05-18 14:20:00,200.26,200.47,200.24,200.47,4183.0,200.26,200.47,200.24,200.47,4183.0
2018-05-18 14:30:00,200.37,200.59,200.29,200.53,2165.0,200.37,200.59,200.29,200.53,2165.0
2018-05-18 14:40:00,200.53,200.8,200.43,200.67,4458.0,200.53,200.8,200.43,200.67,4458.0
2018-05-18 14:50:00,200.67,200.85,200.6,200.78,7138.0,200.67,200.85,200.6,200.78,7138.0
2018-05-18 15:00:00,200.85,200.95,200.59,200.72,6950.0,200.85,200.95,200.59,200.72,6950.0
2018-05-18 15:10:00,200.7,200.82,200.66,200.66,5506.0,200.7,200.82,200.66,200.66,5506.0
2018-05-18 15:20:00,200.71,200.72,200.45,200.5,5859.0,200.71,200.72,200.45,200.5,5859.0
2018-05-18 15:30:00,200.49,200.77,200.48,200.75,3868.0,200.49,200.77,200.48,200.75,3868.0
2018-05-18 15:40:00,200.75,200.91,200.69,200.87,11130.0,200.75,200.91,200.69,200.87,11130.0
2018-05-18 15:50:00,200.81,200.99,200.66,200.77,32658.0,200.81,200.99,200.66,200.77,32658.0
2018-05-21 09:30:00,202.43,202.67,202.02,202.03,9795.0,202.43,202.67,202.02,202.03,9795.0
2018-05-21 09:40:00,202.1,202.2,201.68,201.95,5576.0,202.1,202.2,201.68,201.95,5576.0
2018-05-21 09:50:00,202.0,202.16,201.62,201.89,9142.0,202.0,202.16,201.62,201.89,9142.0
2018-05-21 10:00:00,201.96,202.01,201.4,201.57,5955.0,201.96,202.01,201.4,201.57,5955.0
2018-05-21 10:10:00,201.52,201.8,201.23,201.33,4630.0,201.52,201.8,201.23,201.33,4630.0
2018-05-21 10:20:00,201.34,201.68,201.22,201.68,3754.0,201.34,201.68,201.22,201.68,3754.0
2018-05-21 10:30:00,201.58,201.96,201.42,201.96,18787.0,201.58,201.96,201.42,201.96,18787.0
2018-05-21 10:40:00,201.97,203.06,201.82,202.88,19284.0,201.97,203.06,201.82,202.88,19284.0
2018-05-21 10:50:00,202.87,203.28,202.86,203.21,4192.0,202.87,203.28,202.86,203.21,4192.0
2018-05-21 11:00:00,203.29,203.39,202.4,202.56,12402.0,203.29,203.39,202.4,202.56,12402.0
2018-05-21 11:10:00,202.77,202.78,201.52,201.53,5335.0,202.77,202.78,201.52,201.53,5335.0
2018-05-21 11:20:00,201.64,201.72,200.49,200.68,16486.0,201.64,201.72,200.49,200.68,16486.0
2018-05-21 11:30:00,200.92,201.07,200.67,200.81,6504.0,200.92,201.07,200.67,200.81,6504.0
2018-05-21 11:40:00,200.81,201.09,200.76,200.92,6200.0,200.81,201.09,200.76,200.92,6200.0
2018-05-21 11:50:00,200.85,201.04,200.84,200.84,3700.0,200.85,201.04,200.84,200.84,3700.0
2018-05-21 12:00:00,200.87,200.95,200.63,200.95,3639.0,200.87,200.95,200.63,200.95,3639.0
2018-05-21 12:10:00,200.95,201.51,200.8,201.5,32229.0,200.95,201.51,200.8,201.5,32229.0
2018-05-21 12:20:00,201.4,202.1,201.33,201.89,9610.0,201.4,202.1,201.33,201.89,9610.0
2018-05-21 12:30:00,201.92,201.93,201.79,201.8,3502.0,201.92,201.93,201.79,201.8,3502.0
2018-05-21 12:40:00,201.87,201.98,201.84,201.84,1700.0,201.87,201.98,201.84,201.84,1700.0
2018-05-21 12:50:00,201.81,201.84,201.59,201.6,2120.0,201.81,201.84,201.59,201.6,2120.0
2018-05-21 13:00:00,201.6,201.78,201.55,201.78,3900.0,201.6,201.78,201.55,201.78,3900.0
2018-05-21 13:10:00,201.9,202.0,201.81,201.96,1700.0,201.9,202.0,201.81,201.96,1700.0
2018-05-21 13:20:00,201.95,202.0,201.64,201.8,13974.0,201.95,202.0,201.64,201.8,13974.0
2018-05-21 13:30:00,201.84,202.05,201.84,201.9,2300.0,201.84,202.05,201.84,201.9,2300.0
2018-05-21 13:40:00,201.9,202.04,201.67,201.67,16608.0,201.9,202.04,201.67,201.67,16608.0
2018-05-21 13:50:00,201.74,201.8,201.63,201.74,4394.0,201.74,201.8,201.63,201.74,4394.0
2018-05-21 14:00:00,201.63,201.76,201.59,201.72,3548.0,201.63,201.76,201.59,201.72,3548.0
2018-05-21 14:10:00,201.73,201.76,201.55,201.56,1934.0,201.73,201.76,201.55,201.56,1934.0
2018-05-21 14:20:00,201.52,201.58,201.45,201.47,2500.0,201.52,201.58,201.45,201.47,2500.0
2018-05-21 14:30:00,201.42,201.42,201.17,201.35,3664.0,201.42,201.42,201.17,201.35,3664.0
2018-05-21 14:40:00,201.36,201.66,201.19,201.57,9081.0,201.36,201.66,201.19,201.57,9081.0
2018-05-21 14:50:00,201.57,201.72,201.57,201.6,6958.0,201.57,201.72,201.57,201.6,6958.0
2018-05-21 15:00:00,201.55,201.56,201.33,201.38,5942.0,201.55,201.56,201.33,201.38,5942.0
2018-05-21 15:10:00,201.46,201.64,201.36,201.36,7298.0,201.46,201.64,201.36,201.36,7298.0
2018-05-21 15:20:00,201.46,201.46,201.21,201.21,3052.0,201.46,201.46,201.21,201.21,3052.0
2018-05-21 15:30:00,201.2,201.27,201.19,201.25,3307.0,201.2,201.27,201.19,201.25,3307.0
2018-05-21 15:40:00,201.27,201.3,200.89,201.02,7191.0,201.27,201.3,200.89,201.02,7191.0
2018-05-21 15:50:00,201.05,201.3,201.05,201.2,23961.0,201.05,201.3,201.05,201.2,23961.0
2018-05-22 09:30:00,201.51,201.97,201.37,201.38,4279.0,201.51,201.97,201.37,201.38,4279.0
2018-05-22 09:40:00,201.63,201.7,200.76,201.18,2552.0,201.63,201.7,200.76,201.18,2552.0
2018-05-22 09:50:00,201.03,201.64,200.54,200.55,5833.0,201.03,201.64,200.54,200.55,5833.0
2018-05-22 10:00:00,200.77,201.21,200.54,201.21,3706.0,200.77,201.21,200.54,201.21,3706.0
2018-05-22 10:10:00,201.06,201.06,200.2,200.61,8119.0,201.06,201.06,200.2,200.61,8119.0
2018-05-22 10:20:00,200.61,200.81,200.28,200.39,3213.0,200.61,200.81,200.28,200.39,3213.0
2018-05-22 10:30:00,200.25,200.62,200.08,200.09,1415.0,200.25,200.62,200.08,200.09,1415.0
2018-05-22 10:40:00,200.34,200.52,200.27,200.27,2716.0,200.34,200.52,200.27,200.27,2716.0
2018-05-22 10:50:00,200.38,200.48,200.29,200.36,3180.0,200.38,200.48,200.29,200.36,3180.0
2018-05-22 11:00:00,200.26,200.38,200.12,200.14,800.0,200.26,200.38,200.12,200.14,800.0
2018-05-22 11:10:00,200.12,200.28,200.12,200.22,5834.0,200.12,200.28,200.12,200.22,5834.0
2018-05-22 11:20:00,200.11,200.24,200.04,200.24,3200.0,200.11,200.24,200.04,200.24,3200.0
2018-05-22 11:30:00,200.2,200.27,200.09,200.1,3700.0,200.2,200.27,200.09,200.1,3700.0
2018-05-22 11:40:00,200.06,200.13,200.0,200.03,2767.0,200.06,200.13,200.0,200.03,2767.0
2018-05-22 11:50:00,200.03,200.26,200.02,200.26,3150.0,200.03,200.26,200.02,200.26,3150.0
2018-05-22 12:00:00,200.26,200.37,200.24,200.3,4545.0,200.26,200.37,200.24,200.3,4545.0
2018-05-22 12:10:00,200.27,200.36,200.18,200.25,2300.0,200.27,200.36,200.18,200.25,2300.0
2018-05-22 12:20:00,200.25,200.36,200.11,200.36,1800.0,200.25,200.36,200.11,200.36,1800.0
2018-05-22 12:30:00,200.34,200.34,200.14,200.14,750.0,200.34,200.34,200.14,200.14,750.0
2018-05-22 12:40:00,200.15,200.58,200.1,200.49,2100.0,200.15,200.58,200.1,200.49,2100.0
2018-05-22 12:50:00,200.55,200.56,200.41,200.54,3714.0,200.55,200.56,200.41,200.54,3714.0
2018-05-22 13:00:00,200.53,200.65,200.53,200.65,900.0,200.53,200.65,200.53,200.65,900.0
2018-05-22 13:10:00,200.73,200.88,200.69,200.84,1805.0,200.73,200.88,200.69,200.84,1805.0
2018-05-22 13:20:00,200.73,200.99,200.67,200.99,5104.0,200.73,200.99,200.67,200.99,5104.0
2018-05-22 13:30:00,200.96,200.96,200.63,200.63,1699.0,200.96,200.96,200.63,200.63,1699.0
2018-05-22 13:40:00,200.63,200.89,200.63,200.75,1100.0,200.63,200.89,200.63,200.75,1100.0
2018-05-22 13:50:00,200.77,200.77,200.51,200.67,5020.0,200.77,200.77,200.51,200.67,5020.0
2018-05-22 14:00:00,200.59,200.78,200.59,200.78,1400.0,200.59,200.78,200.59,200.78,1400.0
2018-05-22 14:10:00,200.69,200.75,200.51,200.59,4776.0,200.69,200.75,200.51,200.59,4776.0
2018-05-22 14:20:00,200.6,200.73,200.6,200.65,3396.0,200.6,200.73,200.6,200.65,3396.0
2018-05-22 14:30:00,200.66,200.66,200.1,200.1,5248.0,200.66,200.66,200.1,200.1,5248.0
2018-05-22 14:40:00,200.11,200.24,200.02,200.1,5481.0,200.11,200.24,200.02,200.1,5481.0
2018-05-22 14:50:00,200.15,200.28,200.05,200.05,5899.0,200.15,200.28,200.05,200.05,5899.0
2018-05-22 15:00:00,200.09,200.29,200.09,200.27,6030.0,200.09,200.29,200.09,200.27,6030.0
2018-05-22 15:10:00,200.17,200.31,200.02,200.31,6400.0,200.17,200.31,200.02,200.31,6400.0
2018-05-22 15:20:00,200.23,200.46,200.23,200.36,5761.0,200.23,200.46,200.23,200.36,5761.0
2018-05-22 15:30:00,200.26,200.26,199.8,199.96,5976.0,200.26,200.26,199.8,199.96,5976.0
2018-05-22 15:40:00,200.02,200.17,199.91,200.04,9007.0,200.02,200.17,199.91,200.04,9007.0
2018-05-22 15:50:00,199.98,200.27,199.73,199.99,26559.0,199.98,200.27,199.73,199.99,26559.0
2018-05-23 09:30:00,199.44,201.08,199.44,200.83,10798.0,199.44,201.08,199.44,200.83,10798.0
2018-05-23 09:40:00,200.95,201.38,200.9,201.25,10490.0,200.95,201.38,200.9,201.25,10490.0
2018-05-23 09:50:00,201.41,201.49,200.93,201.15,10336.0,201.41,201.49,200.93,201.15,10336.0
2018-05-23 10:00:00,201.15,201.69,200.97,201.43,8284.0,201.15,201.69,200.97,201.43,8284.0
2018-05-23 10:10:00,201.49,201.56,201.17,201.17,4400.0,201.49,201.56,201.17,201.17,4400.0
2018-05-23 10:20:00,200.98,201.29,200.82,201.09,4600.0,200.98,201.29,200.82,201.09,4600.0
2018-05-23 10:30:00,201.09,201.42,201.09,201.35,4377.0,201.09,201.42,201.09,201.35,4377.0
2018-05-23 10:40:00,201.28,201.68,201.27,201.64,3551.0,201.28,201.68,201.27,201.64,3551.0
2018-05-23 10:50:00,201.65,201.72,201.3,201.49,3100.0,201.65,201.72,201.3,201.49,3100.0
2018-05-23 11:00:00,201.27,201.7,201.26,201.6,5708.0,201.27,201.7,201.26,201.6,5708.0
2018-05-23 11:10:00,201.6,201.73,201.43,201.53,8519.0,201.6,201.73,201.43,201.53,8519.0
2018-05-23 11:20:00,201.47,201.84,201.47,201.64,4815.0,201.47,201.84,201.47,201.64,4815.0
2018-05-23 11:30:00,201.52,201.66,201.4,201.48,2500.0,201.52,201.66,201.4,201.48,2500.0
2018-05-23 11:40:00,201.38,201.82,201.3,201.54,5400.0,201.38,201.82,201.3,201.54,5400.0
2018-05-23 11:50:00,201.6,201.63,201.27,201.32,3100.0,201.6,201.63,201.27,201.32,3100.0
2018-05-23 12:00:00,201.2,201.75,201.16,201.47,5096.0,201.2,201.75,201.16,201.47,5096.0
2018-05-23 12:10:00,201.6,201.6,201.16,201.18,1867.0,201.6,201.6,201.16,201.18,1867.0
2018-05-23 12:20:00,201.14,201.24,200.96,201.18,2400.0,201.14,201.24,200.96,201.18,2400.0
2018-05-23 12:30:00,201.37,203.83,201.37,202.62,71759.0,201.37,203.83,201.37,202.62,71759.0
2018-05-23 12:40:00,202.63,203.05,202.55,202.81,3961.0,202.63,203.05,202.55,202.81,3961.0
2018-05-23 12:50:00,202.64,202.95,202.58,202.88,2423.0,202.64,202.95,202.58,202.88,2423.0
2018-05-23 13:00:00,202.78,202.85,202.25,202.44,4300.0,202.78,202.85,202.25,202.44,4300.0
2018-05-23 13:10:00,202.45,202.69,202.35,202.35,1550.0,202.45,202.69,202.35,202.35,1550.0
2018-05-23 13:20:00,202.29,202.47,202.18,202.45,5800.0,202.29,202.47,202.18,202.45,5800.0
2018-05-23 13:30:00,202.41,202.51,202.21,202.46,5323.0,202.41,202.51,202.21,202.46,5323.0
2018-05-23 13:40:00,202.46,202.49,202.31,202.31,2310.0,202.46,202.49,202.31,202.31,2310.0
2018-05-23 13:50:00,202.34,202.52,202.22,202.27,3700.0,202.34,202.52,202.22,202.27,3700.0
2018-05-23 14:00:00,202.06,203.13,202.06,203.13,3250.0,202.06,203.13,202.06,203.13,3250.0
2018-05-23 14:10:00,202.98,203.24,202.94,203.03,1909.0,202.98,203.24,202.94,203.03,1909.0
2018-05-23 14:20:00,202.91,203.24,202.84,202.99,2100.0,202.91,203.24,202.84,202.99,2100.0
2018-05-23 14:30:00,202.88,203.2,202.88,203.0,2261.0,202.88,203.2,202.88,203.0,2261.0
2018-05-23 14:40:00,202.88,203.23,202.86,203.0,2900.0,202.88,203.23,202.86,203.0,2900.0
2018-05-23 14:50:00,202.95,203.39,202.9,203.32,3733.0,202.95,203.39,202.9,203.32,3733.0
2018-05-23 15:00:00,203.39,203.74,203.39,203.41,4680.0,203.39,203.74,203.39,203.41,4680.0
2018-05-23 15:10:00,203.5,203.56,203.38,203.54,7300.0,203.5,203.56,203.38,203.54,7300.0
2018-05-23 15:20:00,203.55,204.0,203.41,204.0,9868.0,203.55,204.0,203.41,204.0,9868.0
2018-05-23 15:30:00,203.88,204.0,203.71,203.74,13254.0,203.88,204.0,203.71,203.74,13254.0
2018-05-23 15:40:00,203.77,204.16,203.63,204.16,20772.0,203.77,204.16,203.63,204.16,20772.0
2018-05-23 15:50:00,204.15,204.56,204.07,204.15,56597.0,204.15,204.56,204.07,204.15,56597.0
2018-05-24 09:30:00,203.93,205.0,203.93,204.87,8771.0,203.93,205.0,203.93,204.87,8771.0
2018-05-24 09:40:00,204.72,204.72,203.13,203.13,6041.0,204.72,204.72,203.13,203.13,6041.0
2018-05-24 09:50:00,202.76,202.83,202.25,202.28,5372.0,202.76,202.83,202.25,202.28,5372.0
2018-05-24 10:00:00,202.33,202.95,202.29,202.65,7492.0,202.33,202.95,202.29,202.65,7492.0
2018-05-24 10:10:00,202.35,202.8,202.35,202.5,3879.0,202.35,202.8,202.35,202.5,3879.0
2018-05-24 10:20:00,202.59,202.78,202.39,202.58,3275.0,202.59,202.78,202.39,202.58,3275.0
2018-05-24 10:30:00,202.59,202.72,202.45,202.64,3200.0,202.59,202.72,202.45,202.64,3200.0
2018-05-24 10:40:00,202.8,203.06,202.77,202.83,4380.0,202.8,203.06,202.77,202.83,4380.0
2018-05-24 10:50:00,202.93,203.11,202.26,202.26,3014.0,202.93,203.11,202.26,202.26,3014.0
2018-05-24 11:00:00,202.3,202.48,202.09,202.35,3191.0,202.3,202.48,202.09,202.35,3191.0
2018-05-24 11:10:00,202.19,202.47,202.11,202.27,2000.0,202.19,202.47,202.11,202.27,2000.0
2018-05-24 11:20:00,202.05,202.32,202.05,202.32,1100.0,202.05,202.32,202.05,202.32,1100.0
2018-05-24 11:30:00,202.29,202.36,202.08,202.36,3600.0,202.29,202.36,202.08,202.36,3600.0
2018-05-24 11:40:00,202.43,202.61,202.29,202.56,2385.0,202.43,202.61,202.29,202.56,2385.0
2018-05-24 11:50:00,202.36,202.78,202.31,202.78,2500.0,202.36,202.78,202.31,202.78,2500.0
2018-05-24 12:00:00,202.79,202.96,202.66,202.76,2750.0,202.79,202.96,202.66,202.76,2750.0
2018-05-24 12:10:00,202.93,203.0,202.85,202.91,1500.0,202.93,203.0,202.85,202.91,1500.0
2018-05-24 12:20:00,202.9,203.08,202.79,202.88,2401.0,202.9,203.08,202.79,202.88,2401.0
2018-05-24 12:30:00,202.95,203.01,202.74,202.74,1243.0,202.95,203.01,202.74,202.74,1243.0
2018-05-24 12:40:00,202.57,202.83,202.54,202.83,2400.0,202.57,202.83,202.54,202.83,2400.0
2018-05-24 12:50:00,202.87,202.87,202.63,202.81,2490.0,202.87,202.87,202.63,202.81,2490.0
2018-05-24 13:00:00,202.79,203.02,202.79,202.94,2700.0,202.79,203.02,202.79,202.94,2700.0
2018-05-24 13:10:00,203.11,203.13,202.97,202.98,3322.0,203.11,203.13,202.97,202.98,3322.0
2018-05-24 13:20:00,203.08,203.33,203.08,203.33,1600.0,203.08,203.33,203.08,203.33,1600.0
2018-05-24 13:30:00,203.33,203.37,203.14,203.18,1036.0,203.33,203.37,203.14,203.18,1036.0
2018-05-24 13:40:00,203.26,203.28,203.2,203.2,1200.0,203.26,203.28,203.2,203.2,1200.0
2018-05-24 13:50:00,203.21,203.43,203.21,203.4,1200.0,203.21,203.43,203.21,203.4,1200.0
2018-05-24 14:00:00,203.36,203.36,203.08,203.09,2100.0,203.36,203.36,203.08,203.09,2100.0
2018-05-24 14:10:00,203.12,203.18,202.97,203.18,1300.0,203.12,203.18,202.97,203.18,1300.0
2018-05-24 14:20:00,203.21,203.52,203.21,203.49,925.0,203.21,203.52,203.21,203.49,925.0
2018-05-24 14:30:00,203.52,203.52,203.3,203.39,2300.0,203.52,203.52,203.3,203.39,2300.0
2018-05-24 14:40:00,203.47,203.49,202.91,202.91,2400.0,203.47,203.49,202.91,202.91,2400.0
2018-05-24 14:50:00,202.93,203.06,202.7,202.77,7209.0,202.93,203.06,202.7,202.77,7209.0
2018-05-24 15:00:00,202.61,202.87,202.47,202.75,4684.0,202.61,202.87,202.47,202.75,4684.0
2018-05-24 15:10:00,202.7,202.81,202.52,202.54,3798.0,202.7,202.81,202.52,202.54,3798.0
2018-05-24 15:20:00,202.48,202.75,202.42,202.68,5532.0,202.48,202.75,202.42,202.68,5532.0
2018-05-24 15:30:00,202.63,202.81,202.46,202.46,5918.0,202.63,202.81,202.46,202.46,5918.0
2018-05-24 15:40:00,202.36,202.4,202.12,202.37,12500.0,202.36,202.4,202.12,202.37,12500.0
2018-05-24 15:50:00,202.42,202.46,202.04,202.41,24229.0,202.42,202.46,202.04,202.41,24229.0
2018-05-25 09:30:00,202.42,203.21,202.42,203.03,4639.0,202.42,203.21,202.42,203.03,4639.0
2018-05-25 09:40:00,203.19,203.23,202.62,203.02,4709.0,203.19,203.23,202.62,203.02,4709.0
2018-05-25 09:50:00,202.75,203.0,202.55,202.81,2000.0,202.75,203.0,202.55,202.81,2000.0
2018-05-25 10:00:00,202.93,203.08,202.65,202.77,3022.0,202.93,203.08,202.65,202.77,3022.0
2018-05-25 10:10:00,203.0,203.13,202.86,202.97,2997.0,203.0,203.13,202.86,202.97,2997.0
2018-05-25 10:20:00,202.89,203.47,202.7,203.19,4600.0,202.89,203.47,202.7,203.19,4600.0
2018-05-25 10:30:00,203.23,203.67,202.98,203.67,4132.0,203.23,203.67,202.98,203.67,4132.0
2018-05-25 10:40:00,203.62,203.65,203.18,203.31,6000.0,203.62,203.65,203.18,203.31,6000.0
2018-05-25 10:50:00,203.3,203.42,202.81,202.94,3726.0,203.3,203.42,202.81,202.94,3726.0
2018-05-25 11:00:00,202.89,203.16,202.78,202.85,4260.0,202.89,203.16,202.78,202.85,4260.0
2018-05-25 11:10:00,202.77,202.77,202.45,202.47,4604.0,202.77,202.77,202.45,202.47,4604.0
2018-05-25 11:20:00,202.46,202.69,202.46,202.59,1300.0,202.46,202.69,202.46,202.59,1300.0
2018-05-25 11:30:00,202.69,203.12,202.69,203.12,4000.0,202.69,203.12,202.69,203.12,4000.0
2018-05-25 11:40:00,203.06,203.32,202.99,203.32,2308.0,203.06,203.32,202.99,203.32,2308.0
2018-05-25 11:50:00,203.29,203.31,203.07,203.31,2030.0,203.29,203.31,203.07,203.31,2030.0
2018-05-25 12:00:00,203.28,203.67,203.27,203.34,3700.0,203.28,203.67,203.27,203.34,3700.0
2018-05-25 12:10:00,203.51,203.51,203.11,203.3,3980.0,203.51,203.51,203.11,203.3,3980.0
2018-05-25 12:20:00,203.06,203.36,203.01,203.15,2000.0,203.06,203.36,203.01,203.15,2000.0
2018-05-25 12:30:00,203.33,203.42,203.23,203.34,2930.0,203.33,203.42,203.23,203.34,2930.0
2018-05-25 12:40:00,203.42,203.65,203.35,203.58,3304.0,203.42,203.65,203.35,203.58,3304.0
2018-05-25 12:50:00,203.66,203.8,203.59,203.73,2800.0,203.66,203.8,203.59,203.73,2800.0
2018-05-25 13:00:00,203.62,203.85,203.53,203.83,6355.0,203.62,203.85,203.53,203.83,6355.0
2018-05-25 13:10:00,203.85,203.94,203.73,203.87,2901.0,203.85,203.94,203.73,203.87,2901.0
2018-05-25 13:20:00,203.92,204.01,203.78,203.9,4100.0,203.92,204.01,203.78,203.9,4100.0
2018-05-25 13:30:00,203.84,203.96,203.65,203.77,5376.0,203.84,203.96,203.65,203.77,5376.0
2018-05-25 13:40:00,203.8,203.82,203.65,203.75,3715.0,203.8,203.82,203.65,203.75,3715.0
2018-05-25 13:50:00,203.75,203.86,203.44,203.47,5137.0,203.75,203.86,203.44,203.47,5137.0
2018-05-25 14:00:00,203.59,203.91,203.44,203.79,6605.0,203.59,203.91,203.44,203.79,6605.0
2018-05-25 14:10:00,203.85,203.85,203.55,203.78,1725.0,203.85,203.85,203.55,203.78,1725.0
2018-05-25 14:20:00,203.8,203.8,203.63,203.8,1200.0,203.8,203.8,203.63,203.8,1200.0
2018-05-25 14:30:00,203.88,203.91,203.57,203.68,1900.0,203.88,203.91,203.57,203.68,1900.0
2018-05-25 14:40:00,203.56,203.56,203.13,203.43,6146.0,203.56,203.56,203.13,203.43,6146.0
2018-05-25 14:50:00,203.44,203.53,203.4,203.46,3140.0,203.44,203.53,203.4,203.46,3140.0
2018-05-25 15:00:00,203.47,203.54,203.41,203.52,3366.0,203.47,203.54,203.41,203.52,3366.0
2018-05-25 15:10:00,203.54,203.77,203.46,203.58,3226.0,203.54,203.77,203.46,203.58,3226.0
2018-05-25 15:20:00,203.71,203.76,203.5,203.59,7891.0,203.71,203.76,203.5,203.59,7891.0
2018-05-25 15:30:00,203.55,203.67,203.45,203.59,4389.0,203.55,203.67,203.45,203.59,4389.0
2018-05-25 15:40:00,203.59,203.68,203.43,203.59,8148.0,203.59,203.68,203.43,203.59,8148.0
2018-05-25 15:50:00,203.66,203.9,203.61,203.68,28677.0,203.66,203.9,203.61,203.68,28677.0
2018-05-29 09:30:00,201.94,203.34,201.54,202.61,11021.0,201.94,203.34,201.54,202.61,11021.0
2018-05-29 09:40:00,202.96,203.08,202.33,202.33,10544.0,202.96,203.08,202.33,202.33,10544.0
2018-05-29 09:50:00,202.5,202.63,201.89,202.48,5728.0,202.5,202.63,201.89,202.48,5728.0
2018-05-29 10:00:00,202.58,202.71,202.19,202.51,7522.0,202.58,202.71,202.19,202.51,7522.0
2018-05-29 10:10:00,202.69,202.9,202.13,202.9,11481.0,202.69,202.9,202.13,202.9,11481.0
2018-05-29 10:20:00,203.11,203.95,203.11,203.28,7325.0,203.11,203.95,203.11,203.28,7325.0
2018-05-29 10:30:00,203.27,203.61,203.01,203.61,6612.0,203.27,203.61,203.01,203.61,6612.0
2018-05-29 10:40:00,203.69,204.22,203.48,203.83,16932.0,203.69,204.22,203.48,203.83,16932.0
2018-05-29 10:50:00,204.0,204.0,202.72,202.9,25100.0,204.0,204.0,202.72,202.9,25100.0
2018-05-29 11:00:00,202.63,203.04,202.22,202.81,26629.0,202.63,203.04,202.22,202.81,26629.0
2018-05-29 11:10:00,202.97,203.63,202.96,203.51,5476.0,202.97,203.63,202.96,203.51,5476.0
2018-05-29 11:20:00,203.15,204.66,203.14,204.3,8376.0,203.15,204.66,203.14,204.3,8376.0
2018-05-29 11:30:00,203.93,204.14,203.76,203.97,6707.0,203.93,204.14,203.76,203.97,6707.0
2018-05-29 11:40:00,204.1,204.14,202.98,203.36,11245.0,204.1,204.14,202.98,203.36,11245.0
2018-05-29 11:50:00,203.46,204.11,203.41,203.43,4700.0,203.46,204.11,203.41,203.43,4700.0
2018-05-29 12:00:00,202.99,203.15,202.37,202.37,7480.0,202.99,203.15,202.37,202.37,7480.0
2018-05-29 12:10:00,202.59,202.91,202.37,202.91,3919.0,202.59,202.91,202.37,202.91,3919.0
2018-05-29 12:20:00,202.9,203.47,202.89,203.02,5001.0,202.9,203.47,202.89,203.02,5001.0
2018-05-29 12:30:00,203.16,203.46,203.12,203.4,2901.0,203.16,203.46,203.12,203.4,2901.0
2018-05-29 12:40:00,203.4,203.4,202.95,203.29,2445.0,203.4,203.4,202.95,203.29,2445.0
2018-05-29 12:50:00,203.49,203.9,203.42,203.87,3202.0,203.49,203.9,203.42,203.87,3202.0
2018-05-29 13:00:00,203.83,203.9,203.44,203.51,5100.0,203.83,203.9,203.44,203.51,5100.0
2018-05-29 13:10:00,203.52,203.94,203.38,203.81,1900.0,203.52,203.94,203.38,203.81,1900.0
2018-05-29 13:20:00,203.82,204.08,203.51,203.87,5213.0,203.82,204.08,203.51,203.87,5213.0
2018-05-29 13:30:00,203.9,203.9,203.54,203.56,2900.0,203.9,203.9,203.54,203.56,2900.0
2018-05-29 13:40:00,203.76,204.11,203.73,204.11,6795.0,203.76,204.11,203.73,204.11,6795.0
2018-05-29 13:50:00,204.24,204.4,204.04,204.26,2815.0,204.24,204.4,204.04,204.26,2815.0
2018-05-29 14:00:00,204.25,204.25,203.45,203.75,5244.0,204.25,204.25,203.45,203.75,5244.0
2018-05-29 14:10:00,203.81,204.45,203.62,204.23,5036.0,203.81,204.45,203.62,204.23,5036.0
2018-05-29 14:20:00,204.19,204.77,204.05,204.77,4200.0,204.19,204.77,204.05,204.77,4200.0
2018-05-29 14:30:00,204.62,204.87,204.51,204.76,5990.0,204.62,204.87,204.51,204.76,5990.0
2018-05-29 14:40:00,204.7,204.87,204.31,204.37,5369.0,204.7,204.87,204.31,204.37,5369.0
2018-05-29 14:50:00,204.37,204.49,204.04,204.49,4900.0,204.37,204.49,204.04,204.49,4900.0
2018-05-29 15:00:00,204.37,204.67,204.11,204.51,5823.0,204.37,204.67,204.11,204.51,5823.0
2018-05-29 15:10:00,204.31,204.39,204.11,204.24,3400.0,204.31,204.39,204.11,204.24,3400.0
2018-05-29 15:20:00,204.09,204.54,204.09,204.39,9938.0,204.09,204.54,204.09,204.39,9938.0
2018-05-29 15:30:00,204.4,205.0,204.37,204.94,9461.0,204.4,205.0,204.37,204.94,9461.0
2018-05-29 15:40:00,204.95,205.22,204.84,204.94,14371.0,204.95,205.22,204.84,204.94,14371.0
2018-05-29 15:50:00,205.08,205.48,204.95,205.26,35687.0,205.08,205.48,204.95,205.26,35687.0
2018-05-30 09:30:00,206.05,208.63,206.0,208.32,14740.0,206.05,208.63,206.0,208.32,14740.0
2018-05-30 09:40:00,208.36,209.36,207.7,208.78,14376.0,208.36,209.36,207.7,208.78,14376.0
2018-05-30 09:50:00,208.65,209.7,208.64,209.15,17194.0,208.65,209.7,208.64,209.15,17194.0
2018-05-30 10:00:00,209.27,210.0,208.88,208.88,26907.0,209.27,210.0,208.88,208.88,26907.0
2018-05-30 10:10:00,208.98,209.54,208.46,209.54,17351.0,208.98,209.54,208.46,209.54,17351.0
2018-05-30 10:20:00,209.53,209.89,209.09,209.89,5906.0,209.53,209.89,209.09,209.89,5906.0
2018-05-30 10:30:00,209.77,210.77,209.69,210.46,10920.0,209.77,210.77,209.69,210.46,10920.0
2018-05-30 10:40:00,210.68,211.75,210.55,211.27,12920.0,210.68,211.75,210.55,211.27,12920.0
2018-05-30 10:50:00,210.88,211.71,210.88,211.6,7983.0,210.88,211.71,210.88,211.6,7983.0
2018-05-30 11:00:00,211.72,211.72,210.58,211.02,11258.0,211.72,211.72,210.58,211.02,11258.0
2018-05-30 11:10:00,210.99,212.0,210.99,211.44,8804.0,210.99,212.0,210.99,211.44,8804.0
2018-05-30 11:20:00,211.61,211.73,211.3,211.3,7663.0,211.61,211.73,211.3,211.3,7663.0
2018-05-30 11:30:00,211.41,211.58,211.22,211.22,4989.0,211.41,211.58,211.22,211.22,4989.0
2018-05-30 11:40:00,211.08,211.13,210.72,210.99,5671.0,211.08,211.13,210.72,210.99,5671.0
2018-05-30 11:50:00,211.13,211.68,210.93,211.68,5025.0,211.13,211.68,210.93,211.68,5025.0
2018-05-30 12:00:00,211.5,212.27,211.49,211.92,12881.0,211.5,212.27,211.49,211.92,12881.0
2018-05-30 12:10:00,211.99,212.27,211.87,212.16,7125.0,211.99,212.27,211.87,212.16,7125.0
2018-05-30 12:20:00,212.17,212.17,211.14,211.47,8900.0,212.17,212.17,211.14,211.47,8900.0
2018-05-30 12:30:00,211.52,211.58,211.31,211.4,5126.0,211.52,211.58,211.31,211.4,5126.0
2018-05-30 12:40:00,211.33,211.51,211.22,211.45,13256.0,211.33,211.51,211.22,211.45,13256.0
2018-05-30 12:50:00,211.46,211.77,211.45,211.66,5312.0,211.46,211.77,211.45,211.66,5312.0
2018-05-30 13:00:00,211.69,211.73,210.71,211.0,15192.0,211.69,211.73,210.71,211.0,15192.0
2018-05-30 13:10:00,211.0,211.72,210.94,211.72,16897.0,211.0,211.72,210.94,211.72,16897.0
2018-05-30 13:20:00,211.66,211.66,211.21,211.22,18791.0,211.66,211.66,211.21,211.22,18791.0
2018-05-30 13:30:00,211.26,211.39,211.04,211.06,8000.0,211.26,211.39,211.04,211.06,8000.0
2018-05-30 13:40:00,211.12,211.18,210.2,210.2,8575.0,211.12,211.18,210.2,210.2,8575.0
2018-05-30 13:50:00,210.43,210.44,210.06,210.06,4678.0,210.43,210.44,210.06,210.06,4678.0
2018-05-30 14:00:00,210.06,210.18,209.86,210.03,7590.0,210.06,210.18,209.86,210.03,7590.0
2018-05-30 14:10:00,209.96,210.02,209.75,209.75,4044.0,209.96,210.02,209.75,209.75,4044.0
2018-05-30 14:20:00,209.73,209.83,209.61,209.83,3881.0,209.73,209.83,209.61,209.83,3881.0
2018-05-30 14:30:00,209.91,210.17,209.84,210.01,4575.0,209.91,210.17,209.84,210.01,4575.0
2018-05-30 14:40:00,210.15,210.15,209.7,209.78,4016.0,210.15,210.15,209.7,209.78,4016.0
2018-05-30 14:50:00,209.87,210.37,209.78,210.37,7300.0,209.87,210.37,209.78,210.37,7300.0
2018-05-30 15:00:00,210.4,210.4,209.73,209.73,7393.0,210.4,210.4,209.73,209.73,7393.0
2018-05-30 15:10:00,209.79,209.86,209.5,209.76,14790.0,209.79,209.86,209.5,209.76,14790.0
2018-05-30 15:20:00,209.79,209.87,209.56,209.56,7828.0,209.79,209.87,209.56,209.56,7828.0
2018-05-30 15:30:00,209.56,209.57,208.63,208.65,11647.0,209.56,209.57,208.63,208.65,11647.0
2018-05-30 15:40:00,208.7,209.05,208.66,208.87,21028.0,208.7,209.05,208.66,208.87,21028.0
2018-05-30 15:50:00,208.9,209.31,208.9,209.06,32843.0,208.9,209.31,208.9,209.06,32843.0
2018-05-31 09:30:00,208.53,209.95,208.53,209.95,9421.0,208.53,209.95,208.53,209.95,9421.0
2018-05-31 09:40:00,209.96,209.96,208.89,209.59,7811.0,209.96,209.96,208.89,209.59,7811.0
2018-05-31 09:50:00,209.51,211.15,209.5,211.15,8928.0,209.51,211.15,209.5,211.15,8928.0
2018-05-31 10:00:00,210.99,211.75,210.18,210.62,16495.0,210.99,211.75,210.18,210.62,16495.0
2018-05-31 10:10:00,210.59,211.47,210.58,210.89,3488.0,210.59,211.47,210.58,210.89,3488.0
2018-05-31 10:20:00,211.08,211.84,210.74,211.69,11426.0,211.08,211.84,210.74,211.69,11426.0
2018-05-31 10:30:00,211.69,211.69,210.62,210.63,10540.0,211.69,211.69,210.62,210.63,10540.0
2018-05-31 10:40:00,210.65,210.91,210.33,210.33,8178.0,210.65,210.91,210.33,210.33,8178.0
2018-05-31 10:50:00,210.22,210.91,210.07,210.91,2902.0,210.22,210.91,210.07,210.91,2902.0
2018-05-31 11:00:00,210.77,211.0,210.17,210.28,5000.0,210.77,211.0,210.17,210.28,5000.0
2018-05-31 11:10:00,210.3,210.59,210.19,210.39,4911.0,210.3,210.59,210.19,210.39,4911.0
2018-05-31 11:20:00,210.49,211.02,210.49,211.02,10763.0,210.49,211.02,210.49,211.02,10763.0
2018-05-31 11:30:00,211.02,211.31,210.65,211.31,7030.0,211.02,211.31,210.65,211.31,7030.0
2018-05-31 11:40:00,211.52,211.92,211.11,211.25,8300.0,211.52,211.92,211.11,211.25,8300.0
2018-05-31 11:50:00,211.34,211.46,210.71,210.9,4700.0,211.34,211.46,210.71,210.9,4700.0
2018-05-31 12:00:00,210.83,211.39,210.6,210.99,7600.0,210.83,211.39,210.6,210.99,7600.0
2018-05-31 12:10:00,211.07,211.27,210.95,211.27,4142.0,211.07,211.27,210.95,211.27,4142.0
2018-05-31 12:20:00,211.33,211.35,210.95,211.04,5886.0,211.33,211.35,210.95,211.04,5886.0
2018-05-31 12:30:00,210.94,211.26,210.93,211.23,5220.0,210.94,211.26,210.93,211.23,5220.0
2018-05-31 12:40:00,211.1,211.33,210.99,211.19,3100.0,211.1,211.33,210.99,211.19,3100.0
2018-05-31 12:50:00,211.19,211.19,210.89,211.03,4201.0,211.19,211.19,210.89,211.03,4201.0
2018-05-31 13:00:00,210.95,211.02,210.85,210.96,2323.0,210.95,211.02,210.85,210.96,2323.0
2018-05-31 13:10:00,210.86,211.08,210.65,210.8,4195.0,210.86,211.08,210.65,210.8,4195.0
2018-05-31 13:20:00,210.79,210.82,210.45,210.55,5531.0,210.79,210.82,210.45,210.55,5531.0
2018-05-31 13:30:00,210.54,210.65,210.41,210.57,2889.0,210.54,210.65,210.41,210.57,2889.0
2018-05-31 13:40:00,210.52,210.65,210.28,210.28,6600.0,210.52,210.65,210.28,210.28,6600.0
2018-05-31 13:50:00,210.01,210.14,209.57,209.69,7046.0,210.01,210.14,209.57,209.69,7046.0
2018-05-31 14:00:00,209.69,209.83,209.31,209.56,5142.0,209.69,209.83,209.31,209.56,5142.0
2018-05-31 14:10:00,209.52,209.83,209.42,209.66,4000.0,209.52,209.83,209.42,209.66,4000.0
2018-05-31 14:20:00,209.79,209.93,209.64,209.64,4450.0,209.79,209.93,209.64,209.64,4450.0
2018-05-31 14:30:00,209.64,209.65,209.11,209.43,5419.0,209.64,209.65,209.11,209.43,5419.0
2018-05-31 14:40:00,209.26,209.26,208.87,209.14,11041.0,209.26,209.26,208.87,209.14,11041.0
2018-05-31 14:50:00,209.15,209.16,208.72,209.16,7216.0,209.15,209.16,208.72,209.16,7216.0
2018-05-31 15:00:00,209.07,209.7,208.82,209.29,10235.0,209.07,209.7,208.82,209.29,10235.0
2018-05-31 15:10:00,209.28,209.51,209.08,209.23,9300.0,209.28,209.51,209.08,209.23,9300.0
2018-05-31 15:20:00,209.07,209.24,208.82,209.06,9200.0,209.07,209.24,208.82,209.06,9200.0
2018-05-31 15:30:00,208.98,209.35,208.88,209.2,12873.0,208.98,209.35,208.88,209.2,12873.0
2018-05-31 15:40:00,209.2,209.26,208.8,208.86,11033.0,209.2,209.26,208.8,208.86,11033.0
2018-05-31 15:50:00,208.75,208.75,207.83,208.21,64385.0,208.75,208.75,207.83,208.21,64385.0
2018-06-01 09:30:00,210.51,213.05,210.51,212.34,24058.0,210.51,213.05,210.51,212.34,24058.0
2018-06-01 09:40:00,212.24,212.71,212.11,212.35,3750.0,212.24,212.71,212.11,212.35,3750.0
2018-06-01 09:50:00,212.35,212.61,211.66,212.16,12540.0,212.35,212.61,211.66,212.16,12540.0
2018-06-01 10:00:00,211.93,213.21,211.93,213.11,7906.0,211.93,213.21,211.93,213.11,7906.0
2018-06-01 10:10:00,213.03,213.71,213.03,213.66,16707.0,213.03,213.71,213.03,213.66,16707.0
2018-06-01 10:20:00,213.67,214.9,213.57,214.61,13595.0,213.67,214.9,213.57,214.61,13595.0
2018-06-01 10:30:00,214.6,214.81,214.4,214.56,9084.0,214.6,214.81,214.4,214.56,9084.0
2018-06-01 10:40:00,214.36,214.44,213.65,214.44,7558.0,214.36,214.44,213.65,214.44,7558.0
2018-06-01 10:50:00,214.45,215.56,214.45,214.77,10422.0,214.45,215.56,214.45,214.77,10422.0
2018-06-01 11:00:00,215.05,215.05,214.04,214.19,11891.0,215.05,215.05,214.04,214.19,11891.0
2018-06-01 11:10:00,214.19,215.08,214.07,215.01,13797.0,214.19,215.08,214.07,215.01,13797.0
2018-06-01 11:20:00,215.31,215.48,215.1,215.23,5872.0,215.31,215.48,215.1,215.23,5872.0
2018-06-01 11:30:00,215.01,215.74,215.0,215.74,5355.0,215.01,215.74,215.0,215.74,5355.0
2018-06-01 11:40:00,215.73,215.81,215.37,215.46,5440.0,215.73,215.81,215.37,215.46,5440.0
2018-06-01 11:50:00,215.58,215.94,215.57,215.88,5459.0,215.58,215.94,215.57,215.88,5459.0
2018-06-01 12:00:00,215.7,216.3,215.7,215.83,8735.0,215.7,216.3,215.7,215.83,8735.0
2018-06-01 12:10:00,215.93,216.65,215.92,216.55,3740.0,215.93,216.65,215.92,216.55,3740.0
2018-06-01 12:20:00,216.51,216.61,216.01,216.26,6170.0,216.51,216.61,216.01,216.26,6170.0
2018-06-01 12:30:00,216.36,216.43,216.19,216.43,4500.0,216.36,216.43,216.19,216.43,4500.0
2018-06-01 12:40:00,216.45,216.64,216.3,216.45,6839.0,216.45,216.64,216.3,216.45,6839.0
2018-06-01 12:50:00,216.32,216.47,216.04,216.17,5595.0,216.32,216.47,216.04,216.17,5595.0
2018-06-01 13:00:00,216.18,216.76,216.18,216.68,7661.0,216.18,216.76,216.18,216.68,7661.0
2018-06-01 13:10:00,216.66,216.96,216.51,216.61,4206.0,216.66,216.96,216.51,216.61,4206.0
2018-06-01 13:20:00,216.57,216.78,216.49,216.49,3771.0,216.57,216.78,216.49,216.49,3771.0
2018-06-01 13:30:00,216.34,216.64,216.27,216.33,2934.0,216.34,216.64,216.27,216.33,2934.0
2018-06-01 13:40:00,216.25,216.32,216.05,216.27,2500.0,216.25,216.32,216.05,216.27,2500.0
2018-06-01 13:50:00,216.23,216.31,215.75,215.75,3900.0,216.23,216.31,215.75,215.75,3900.0
2018-06-01 14:00:00,215.73,215.73,215.32,215.47,6052.0,215.73,215.73,215.32,215.47,6052.0
2018-06-01 14:10:00,215.31,215.51,215.31,215.37,3844.0,215.31,215.51,215.31,215.37,3844.0
2018-06-01 14:20:00,215.49,215.77,215.49,215.72,1845.0,215.49,215.77,215.49,215.72,1845.0
2018-06-01 14:30:00,215.81,215.83,215.36,215.65,8657.0,215.81,215.83,215.36,215.65,8657.0
2018-06-01 14:40:00,215.69,215.84,215.53,215.73,5101.0,215.69,215.84,215.53,215.73,5101.0
2018-06-01 14:50:00,215.72,215.81,215.65,215.69,4200.0,215.72,215.81,215.65,215.69,4200.0
2018-06-01 15:00:00,215.61,215.61,215.16,215.16,4000.0,215.61,215.61,215.16,215.16,4000.0
2018-06-01 15:10:00,215.15,215.18,214.88,215.01,6459.0,215.15,215.18,214.88,215.01,6459.0
2018-06-01 15:20:00,215.02,215.16,214.99,215.07,9615.0,215.02,215.16,214.99,215.07,9615.0
2018-06-01 15:30:00,215.12,215.28,215.06,215.24,11670.0,215.12,215.28,215.06,215.24,11670.0
2018-06-01 15:40:00,215.22,215.25,215.09,215.14,12594.0,215.22,215.25,215.09,215.14,12594.0
2018-06-01 15:50:00,215.26,215.56,215.26,215.36,40462.0,215.26,215.56,215.26,215.36,40462.0
2018-06-04 09:30:00,215.89,217.45,215.89,216.0,14535.0,215.89,217.45,215.89,216.0,14535.0
2018-06-04 09:40:00,216.15,216.97,215.96,216.84,8210.0,216.15,216.97,215.96,216.84,8210.0
2018-06-04 09:50:00,216.81,217.64,216.71,217.28,12091.0,216.81,217.64,216.71,217.28,12091.0
2018-06-04 10:00:00,217.36,218.19,217.05,217.47,16166.0,217.36,218.19,217.05,217.47,16166.0
2018-06-04 10:10:00,217.3,218.23,216.9,218.23,8000.0,217.3,218.23,216.9,218.23,8000.0
2018-06-04 10:20:00,218.24,218.38,217.86,217.96,8502.0,218.24,218.38,217.86,217.96,8502.0
2018-06-04 10:30:00,217.74,217.88,217.34,217.76,6999.0,217.74,217.88,217.34,217.76,6999.0
2018-06-04 10:40:00,217.78,218.23,217.73,217.97,6711.0,217.78,218.23,217.73,217.97,6711.0
2018-06-04 10:50:00,217.9,218.16,217.42,217.54,7917.0,217.9,218.16,217.42,217.54,7917.0
2018-06-04 11:00:00,217.54,217.54,216.45,216.46,8807.0,217.54,217.54,216.45,216.46,8807.0
2018-06-04 11:10:00,216.4,216.77,216.07,216.53,4579.0,216.4,216.77,216.07,216.53,4579.0
2018-06-04 11:20:00,216.49,217.51,216.49,217.51,13755.0,216.49,217.51,216.49,217.51,13755.0
2018-06-04 11:30:00,217.43,217.59,217.09,217.59,2784.0,217.43,217.59,217.09,217.59,2784.0
2018-06-04 11:40:00,217.54,218.29,217.52,218.25,6831.0,217.54,218.29,217.52,218.25,6831.0
2018-06-04 11:50:00,218.29,218.29,217.89,218.06,4100.0,218.29,218.29,217.89,218.06,4100.0
2018-06-04 12:00:00,217.89,217.99,217.43,217.7,5220.0,217.89,217.99,217.43,217.7,5220.0
2018-06-04 12:10:00,217.58,218.01,217.58,217.98,7910.0,217.58,218.01,217.58,217.98,7910.0
2018-06-04 12:20:00,218.12,218.34,218.07,218.18,4850.0,218.12,218.34,218.07,218.18,4850.0
2018-06-04 12:30:00,218.22,219.04,218.16,218.98,10811.0,218.22,219.04,218.16,218.98,10811.0
2018-06-04 12:40:00,218.9,219.06,218.86,218.99,2000.0,218.9,219.06,218.86,218.99,2000.0
2018-06-04 12:50:00,219.06,219.2,218.99,219.17,7455.0,219.06,219.2,218.99,219.17,7455.0
2018-06-04 13:00:00,219.13,219.34,219.07,219.12,3824.0,219.13,219.34,219.07,219.12,3824.0
2018-06-04 13:10:00,219.06,219.29,218.99,219.14,12103.0,219.06,219.29,218.99,219.14,12103.0
2018-06-04 13:20:00,219.14,219.21,218.88,218.99,8039.0,219.14,219.21,218.88,218.99,8039.0
2018-06-04 13:30:00,218.9,219.09,218.9,219.05,8935.0,218.9,219.09,218.9,219.05,8935.0
2018-06-04 13:40:00,218.92,218.96,218.26,218.41,8170.0,218.92,218.96,218.26,218.41,8170.0
2018-06-04 13:50:00,218.27,218.53,218.19,218.32,4161.0,218.27,218.53,218.19,218.32,4161.0
2018-06-04 14:00:00,218.28,218.68,218.01,218.33,13621.0,218.28,218.68,218.01,218.33,13621.0
2018-06-04 14:10:00,218.42,218.58,218.32,218.45,9231.0,218.42,218.58,218.32,218.45,9231.0
2018-06-04 14:20:00,218.4,218.78,218.39,218.74,7387.0,218.4,218.78,218.39,218.74,7387.0
2018-06-04 14:30:00,218.79,219.08,218.76,218.9,9413.0,218.79,219.08,218.76,218.9,9413.0
2018-06-04 14:40:00,218.86,219.11,218.77,219.08,5843.0,218.86,219.11,218.77,219.08,5843.0
2018-06-04 14:50:00,219.08,219.35,219.02,219.25,8747.0,219.08,219.35,219.02,219.25,8747.0
2018-06-04 15:00:00,219.18,219.18,218.92,218.98,7500.0,219.18,219.18,218.92,218.98,7500.0
2018-06-04 15:10:00,218.94,219.22,218.89,218.89,11203.0,218.94,219.22,218.89,218.89,11203.0
2018-06-04 15:20:00,218.87,218.87,218.43,218.44,11765.0,218.87,218.87,218.43,218.44,11765.0
2018-06-04 15:30:00,218.46,218.97,218.38,218.94,10995.0,218.46,218.97,218.38,218.94,10995.0
2018-06-04 15:40:00,218.98,219.01,218.59,218.67,16266.0,218.98,219.01,218.59,218.67,16266.0
2018-06-04 15:50:00,218.68,218.89,218.61,218.81,36281.0,218.68,218.89,218.61,218.81,36281.0
2018-06-05 09:30:00,219.96,219.96,218.72,219.05,9889.0,219.96,219.96,218.72,219.05,9889.0
2018-06-05 09:40:00,219.04,219.58,218.89,219.24,7683.0,219.04,219.58,218.89,219.24,7683.0
2018-06-05 09:50:00,219.27,219.82,219.19,219.74,5904.0,219.27,219.82,219.19,219.74,5904.0
2018-06-05 10:00:00,219.59,220.9,219.59,220.64,11614.0,219.59,220.9,219.59,220.64,11614.0
2018-06-05 10:10:00,220.47,220.52,219.71,220.22,3800.0,220.47,220.52,219.71,220.22,3800.0
2018-06-05 10:20:00,220.13,220.21,219.95,220.07,6450.0,220.13,220.21,219.95,220.07,6450.0
2018-06-05 10:30:00,220.07,220.38,219.44,219.44,8162.0,220.07,220.38,219.44,219.44,8162.0
2018-06-05 10:40:00,219.52,219.52,218.73,218.73,7170.0,219.52,219.52,218.73,218.73,7170.0
2018-06-05 10:50:00,218.67,218.7,218.42,218.57,3768.0,218.67,218.7,218.42,218.57,3768.0
2018-06-05 11:00:00,218.52,218.71,217.96,217.96,8719.0,218.52,218.71,217.96,217.96,8719.0
2018-06-05 11:10:00,217.9,218.52,217.89,218.49,5400.0,217.9,218.52,217.89,218.49,5400.0
2018-06-05 11:20:00,218.41,218.41,217.83,217.86,1788.0,218.41,218.41,217.83,217.86,1788.0
2018-06-05 11:30:00,217.82,218.56,217.76,218.49,10460.0,217.82,218.56,217.76,218.49,10460.0
2018-06-05 11:40:00,218.45,218.52,217.91,218.28,3676.0,218.45,218.52,217.91,218.28,3676.0
2018-06-05 11:50:00,218.2,218.59,218.2,218.45,5426.0,218.2,218.59,218.2,218.45,5426.0
2018-06-05 12:00:00,218.39,218.45,218.02,218.45,3183.0,218.39,218.45,218.02,218.45,3183.0
2018-06-05 12:10:00,218.47,218.57,218.06,218.21,4729.0,218.47,218.57,218.06,218.21,4729.0
2018-06-05 12:20:00,218.09,218.09,217.85,217.91,2700.0,218.09,218.09,217.85,217.91,2700.0
2018-06-05 12:30:00,217.96,217.98,217.68,217.78,3675.0,217.96,217.98,217.68,217.78,3675.0
2018-06-05 12:40:00,217.8,218.11,217.67,217.67,5200.0,217.8,218.11,217.67,217.67,5200.0
2018-06-05 12:50:00,217.55,217.73,217.55,217.64,4500.0,217.55,217.73,217.55,217.64,4500.0
2018-06-05 13:00:00,217.66,217.91,217.6,217.89,5300.0,217.66,217.91,217.6,217.89,5300.0
2018-06-05 13:10:00,217.94,218.14,217.94,218.14,1488.0,217.94,218.14,217.94,218.14,1488.0
2018-06-05 13:20:00,218.17,218.17,217.89,217.92,4200.0,218.17,218.17,217.89,217.92,4200.0
2018-06-05 13:30:00,217.91,218.01,217.84,218.01,2500.0,217.91,218.01,217.84,218.01,2500.0
2018-06-05 13:40:00,218.02,218.03,217.92,217.96,2854.0,218.02,218.03,217.92,217.96,2854.0
2018-06-05 13:50:00,217.93,217.96,217.7,217.71,4505.0,217.93,217.96,217.7,217.71,4505.0
2018-06-05 14:00:00,217.72,217.72,217.43,217.64,6136.0,217.72,217.72,217.43,217.64,6136.0
2018-06-05 14:10:00,217.77,217.8,217.66,217.78,3237.0,217.77,217.8,217.66,217.78,3237.0
2018-06-05 14:20:00,217.72,217.77,217.62,217.72,5342.0,217.72,217.77,217.62,217.72,5342.0
2018-06-05 14:30:00,217.78,217.8,217.65,217.73,5279.0,217.78,217.8,217.65,217.73,5279.0
2018-06-05 14:40:00,217.75,218.07,217.72,218.02,3700.0,217.75,218.07,217.72,218.02,3700.0
2018-06-05 14:50:00,218.03,218.22,218.03,218.06,4658.0,218.03,218.22,218.03,218.06,4658.0
2018-06-05 15:00:00,218.03,218.07,217.74,217.94,6727.0,218.03,218.07,217.74,217.94,6727.0
2018-06-05 15:10:00,218.04,218.04,217.63,217.63,4238.0,218.04,218.04,217.63,217.63,4238.0
2018-06-05 15:20:00,217.62,217.67,217.47,217.64,6722.0,217.62,217.67,217.47,217.64,6722.0
2018-06-05 15:30:00,217.65,217.86,217.61,217.69,8250.0,217.65,217.86,217.61,217.69,8250.0
2018-06-05 15:40:00,217.72,217.83,217.64,217.64,10796.0,217.72,217.83,217.64,217.64,10796.0
2018-06-05 15:50:00,217.66,217.67,217.3,217.44,44598.0,217.66,217.67,217.3,217.44,44598.0
2018-06-06 09:30:00,217.44,218.46,217.31,217.7,7350.0,217.44,218.46,217.31,217.7,7350.0
2018-06-06 09:40:00,217.91,217.95,216.25,216.25,7492.0,217.91,217.95,216.25,216.25,7492.0
2018-06-06 09:50:00,216.43,217.19,216.43,216.91,2983.0,216.43,217.19,216.43,216.91,2983.0
2018-06-06 10:00:00,216.95,217.46,216.93,217.02,2307.0,216.95,217.46,216.93,217.02,2307.0
2018-06-06 10:10:00,216.96,217.56,216.96,217.04,3800.0,216.96,217.56,216.96,217.04,3800.0
2018-06-06 10:20:00,216.98,217.61,216.97,217.2,3376.0,216.98,217.61,216.97,217.2,3376.0
2018-06-06 10:30:00,217.11,217.58,216.95,217.23,2317.0,217.11,217.58,216.95,217.23,2317.0
2018-06-06 10:40:00,217.3,217.31,217.04,217.04,2300.0,217.3,217.31,217.04,217.04,2300.0
2018-06-06 10:50:00,216.76,217.25,216.76,217.04,3705.0,216.76,217.25,216.76,217.04,3705.0
2018-06-06 11:00:00,217.15,217.73,217.12,217.73,3100.0,217.15,217.73,217.12,217.73,3100.0
2018-06-06 11:10:00,217.75,218.13,217.63,217.78,5205.0,217.75,218.13,217.63,217.78,5205.0
2018-06-06 11:20:00,217.94,218.26,217.91,218.15,2793.0,217.94,218.26,217.91,218.15,2793.0
2018-06-06 11:30:00,218.13,218.32,218.08,218.32,2275.0,218.13,218.32,218.08,218.32,2275.0
2018-06-06 11:40:00,218.22,218.22,217.65,217.93,5680.0,218.22,218.22,217.65,217.93,5680.0
2018-06-06 11:50:00,217.89,217.99,217.68,217.97,3094.0,217.89,217.99,217.68,217.97,3094.0
2018-06-06 12:00:00,217.87,218.01,217.65,218.01,2937.0,217.87,218.01,217.65,218.01,2937.0
2018-06-06 12:10:00,218.15,218.27,217.98,218.1,1700.0,218.15,218.27,217.98,218.1,1700.0
2018-06-06 12:20:00,218.11,218.17,217.81,217.81,3875.0,218.11,218.17,217.81,217.81,3875.0
2018-06-06 12:30:00,217.81,217.91,217.74,217.81,2036.0,217.81,217.91,217.74,217.81,2036.0
2018-06-06 12:40:00,217.83,217.85,217.33,217.33,3693.0,217.83,217.85,217.33,217.33,3693.0
2018-06-06 12:50:00,217.35,217.84,217.3,217.78,2857.0,217.35,217.84,217.3,217.78,2857.0
2018-06-06 13:00:00,217.68,217.87,217.57,217.64,3500.0,217.68,217.87,217.57,217.64,3500.0
2018-06-06 13:10:00,217.63,217.75,217.55,217.59,3922.0,217.63,217.75,217.55,217.59,3922.0
2018-06-06 13:20:00,217.55,217.55,217.2,217.5,3096.0,217.55,217.55,217.2,217.5,3096.0
2018-06-06 13:30:00,217.5,217.8,217.34,217.71,3499.0,217.5,217.8,217.34,217.71,3499.0
2018-06-06 13:40:00,217.75,218.13,217.68,218.08,3300.0,217.75,218.13,217.68,218.08,3300.0
2018-06-06 13:50:00,218.03,218.03,217.81,217.97,2161.0,218.03,218.03,217.81,217.97,2161.0
2018-06-06 14:00:00,218.06,218.56,218.05,218.52,1424.0,218.06,218.56,218.05,218.52,1424.0
2018-06-06 14:10:00,218.63,218.84,218.42,218.74,2909.0,218.63,218.84,218.42,218.74,2909.0
2018-06-06 14:20:00,218.77,219.07,218.77,219.0,5037.0,218.77,219.07,218.77,219.0,5037.0
2018-06-06 14:30:00,219.0,219.43,218.95,219.43,1371.0,219.0,219.43,218.95,219.43,1371.0
2018-06-06 14:40:00,219.36,219.36,219.12,219.22,2770.0,219.36,219.36,219.12,219.22,2770.0
2018-06-06 14:50:00,219.23,219.23,219.01,219.21,2810.0,219.23,219.23,219.01,219.21,2810.0
2018-06-06 15:00:00,219.15,219.17,218.86,219.04,4168.0,219.15,219.17,218.86,219.04,4168.0
2018-06-06 15:10:00,219.02,219.27,219.0,219.12,6820.0,219.02,219.27,219.0,219.12,6820.0
2018-06-06 15:20:00,219.02,219.04,218.57,218.57,4404.0,219.02,219.04,218.57,218.57,4404.0
2018-06-06 15:30:00,218.58,218.9,218.58,218.72,4393.0,218.58,218.9,218.58,218.72,4393.0
2018-06-06 15:40:00,218.69,218.77,218.55,218.76,4518.0,218.69,218.77,218.55,218.76,4518.0
2018-06-06 15:50:00,218.81,219.62,218.81,219.51,36298.0,218.81,219.62,218.81,219.51,36298.0
2018-06-07 09:30:00,220.13,220.33,219.82,220.27,5817.0,220.13,220.33,219.82,220.27,5817.0
2018-06-07 09:40:00,219.67,221.1,219.67,220.17,8563.0,219.67,221.1,219.67,220.17,8563.0
2018-06-07 09:50:00,220.25,220.38,219.29,219.33,1800.0,220.25,220.38,219.29,219.33,1800.0
2018-06-07 10:00:00,219.19,219.66,219.01,219.01,3534.0,219.19,219.66,219.01,219.01,3534.0
2018-06-07 10:10:00,218.67,218.75,217.14,217.39,11400.0,218.67,218.75,217.14,217.39,11400.0
2018-06-07 10:20:00,217.22,217.23,216.46,216.46,3719.0,217.22,217.23,216.46,216.46,3719.0
2018-06-07 10:30:00,216.47,216.74,215.91,215.94,5700.0,216.47,216.74,215.91,215.94,5700.0
2018-06-07 10:40:00,215.82,215.82,214.1,214.19,14202.0,215.82,215.82,214.1,214.19,14202.0
2018-06-07 10:50:00,214.18,215.69,214.07,215.69,7536.0,214.18,215.69,214.07,215.69,7536.0
2018-06-07 11:00:00,215.61,215.86,215.35,215.42,6875.0,215.61,215.86,215.35,215.42,6875.0
2018-06-07 11:10:00,215.52,216.4,215.52,215.99,5245.0,215.52,216.4,215.52,215.99,5245.0
2018-06-07 11:20:00,216.2,216.44,216.15,216.15,3198.0,216.2,216.44,216.15,216.15,3198.0
2018-06-07 11:30:00,216.38,217.07,216.35,216.95,20976.0,216.38,217.07,216.35,216.95,20976.0
2018-06-07 11:40:00,217.25,217.32,217.0,217.0,3184.0,217.25,217.32,217.0,217.0,3184.0
2018-06-07 11:50:00,216.84,217.54,216.81,217.54,3000.0,216.84,217.54,216.81,217.54,3000.0
2018-06-07 12:00:00,217.52,217.98,217.41,217.9,3811.0,217.52,217.98,217.41,217.9,3811.0
2018-06-07 12:10:00,217.78,217.78,217.0,217.1,3798.0,217.78,217.78,217.0,217.1,3798.0
2018-06-07 12:20:00,217.03,217.27,216.88,217.14,2299.0,217.03,217.27,216.88,217.14,2299.0
2018-06-07 12:30:00,217.11,217.11,216.68,216.82,2100.0,217.11,217.11,216.68,216.82,2100.0
2018-06-07 12:40:00,216.91,216.91,216.22,216.22,2300.0,216.91,216.91,216.22,216.22,2300.0
2018-06-07 12:50:00,216.46,216.57,216.07,216.4,3400.0,216.46,216.57,216.07,216.4,3400.0
2018-06-07 13:00:00,216.29,216.52,216.07,216.08,2189.0,216.29,216.52,216.07,216.08,2189.0
2018-06-07 13:10:00,216.04,216.05,215.69,215.69,2643.0,216.04,216.05,215.69,215.69,2643.0
2018-06-07 13:20:00,215.65,215.85,215.65,215.66,1300.0,215.65,215.85,215.65,215.66,1300.0
2018-06-07 13:30:00,215.79,216.77,215.79,216.3,6340.0,215.79,216.77,215.79,216.3,6340.0
2018-06-07 13:40:00,216.23,216.75,216.21,216.75,6521.0,216.23,216.75,216.21,216.75,6521.0
2018-06-07 13:50:00,216.92,217.03,216.66,216.8,4278.0,216.92,217.03,216.66,216.8,4278.0
2018-06-07 14:00:00,216.75,217.24,216.41,217.18,3351.0,216.75,217.24,216.41,217.18,3351.0
2018-06-07 14:10:00,217.1,217.8,217.01,217.52,4838.0,217.1,217.8,217.01,217.52,4838.0
2018-06-07 14:20:00,217.5,218.04,217.48,217.87,18653.0,217.5,218.04,217.48,217.87,18653.0
2018-06-07 14:30:00,217.86,217.86,217.02,217.2,16944.0,217.86,217.86,217.02,217.2,16944.0
2018-06-07 14:40:00,217.23,217.55,217.21,217.46,9716.0,217.23,217.55,217.21,217.46,9716.0
2018-06-07 14:50:00,217.52,217.52,217.24,217.25,2300.0,217.52,217.52,217.24,217.25,2300.0
2018-06-07 15:00:00,217.31,217.72,217.31,217.33,4110.0,217.31,217.72,217.31,217.33,4110.0
2018-06-07 15:10:00,217.21,217.46,217.15,217.46,3800.0,217.21,217.46,217.15,217.46,3800.0
2018-06-07 15:20:00,217.49,217.93,217.46,217.76,4842.0,217.49,217.93,217.46,217.76,4842.0
2018-06-07 15:30:00,217.74,217.88,217.47,217.77,3148.0,217.74,217.88,217.47,217.77,3148.0
2018-06-07 15:40:00,217.87,217.99,217.56,217.6,8599.0,217.87,217.99,217.56,217.6,8599.0
2018-06-07 15:50:00,217.73,218.24,217.63,218.02,22043.0,217.73,218.24,217.63,218.02,22043.0
2018-06-08 09:30:00,218.23,219.31,216.99,217.31,9974.0,218.23,219.31,216.99,217.31,9974.0
2018-06-08 09:40:00,217.22,218.5,217.22,217.85,26428.0,217.22,218.5,217.22,217.85,26428.0
2018-06-08 09:50:00,217.83,219.28,217.71,219.18,7679.0,217.83,219.28,217.71,219.18,7679.0
2018-06-08 10:00:00,219.06,219.38,218.55,219.0,1800.0,219.06,219.38,218.55,219.0,1800.0
2018-06-08 10:10:00,218.88,219.17,218.47,218.47,1720.0,218.88,219.17,218.47,218.47,1720.0
2018-06-08 10:20:00,218.78,218.84,218.35,218.64,6671.0,218.78,218.84,218.35,218.64,6671.0
2018-06-08 10:30:00,217.83,217.97,217.46,217.6,2415.0,217.83,217.97,217.46,217.6,2415.0
2018-06-08 10:40:00,217.44,217.86,217.41,217.83,942.0,217.44,217.86,217.41,217.83,942.0
2018-06-08 10:50:00,217.94,218.47,217.79,218.47,1400.0,217.94,218.47,217.79,218.47,1400.0
2018-06-08 11:00:00,218.32,218.8,218.2,218.57,3246.0,218.32,218.8,218.2,218.57,3246.0
2018-06-08 11:10:00,218.65,218.92,218.58,218.58,2420.0,218.65,218.92,218.58,218.58,2420.0
2018-06-08 11:20:00,218.58,218.58,217.91,218.15,1075.0,218.58,218.58,217.91,218.15,1075.0
2018-06-08 11:30:00,218.06,218.24,217.59,218.16,2540.0,218.06,218.24,217.59,218.16,2540.0
2018-06-08 11:40:00,218.39,218.59,217.97,218.27,4182.0,218.39,218.59,217.97,218.27,4182.0
2018-06-08 11:50:00,218.36,218.36,218.19,218.36,1000.0,218.36,218.36,218.19,218.36,1000.0
2018-06-08 12:00:00,218.38,218.59,218.38,218.5,435.0,218.38,218.59,218.38,218.5,435.0
2018-06-08 12:10:00,218.46,218.54,218.24,218.48,3459.0,218.46,218.54,218.24,218.48,3459.0
2018-06-08 12:20:00,218.6,218.68,218.38,218.6,1620.0,218.6,218.68,218.38,218.6,1620.0
2018-06-08 12:30:00,218.8,218.94,218.68,218.82,1979.0,218.8,218.94,218.68,218.82,1979.0
2018-06-08 12:40:00,218.8,218.8,218.57,218.67,1828.0,218.8,218.8,218.57,218.67,1828.0
2018-06-08 12:50:00,218.75,219.21,218.75,219.12,2400.0,218.75,219.21,218.75,219.12,2400.0
2018-06-08 13:00:00,219.03,219.1,218.97,219.1,1359.0,219.03,219.1,218.97,219.1,1359.0
2018-06-08 13:10:00,219.11,219.17,219.08,219.17,300.0,219.11,219.17,219.08,219.17,300.0
2018-06-08 13:20:00,219.24,219.24,218.98,219.07,1622.0,219.24,219.24,218.98,219.07,1622.0
2018-06-08 13:30:00,219.12,219.19,218.95,219.13,1400.0,219.12,219.19,218.95,219.13,1400.0
2018-06-08 13:40:00,219.16,219.73,219.16,219.73,2091.0,219.16,219.73,219.16,219.73,2091.0
2018-06-08 13:50:00,219.58,219.58,219.28,219.45,1900.0,219.58,219.58,219.28,219.45,1900.0
2018-06-08 14:00:00,219.55,219.62,219.4,219.49,2153.0,219.55,219.62,219.4,219.49,2153.0
2018-06-08 14:10:00,219.57,219.82,219.48,219.74,1533.0,219.57,219.82,219.48,219.74,1533.0
2018-06-08 14:20:00,219.75,219.78,219.54,219.59,3560.0,219.75,219.78,219.54,219.59,3560.0
2018-06-08 14:30:00,219.61,219.63,219.41,219.45,2626.0,219.61,219.63,219.41,219.45,2626.0
2018-06-08 14:40:00,219.3,219.48,219.28,219.32,700.0,219.3,219.48,219.28,219.32,700.0
2018-06-08 14:50:00,219.38,219.47,219.26,219.47,1942.0,219.38,219.47,219.26,219.47,1942.0
2018-06-08 15:00:00,219.32,219.35,219.22,219.22,2512.0,219.32,219.35,219.22,219.22,2512.0
2018-06-08 15:10:00,219.21,219.36,219.13,219.13,1826.0,219.21,219.36,219.13,219.13,1826.0
2018-06-08 15:20:00,219.15,219.49,219.15,219.46,2642.0,219.15,219.49,219.15,219.46,2642.0
2018-06-08 15:30:00,219.46,219.56,219.39,219.56,3004.0,219.46,219.56,219.39,219.56,3004.0
2018-06-08 15:40:00,219.55,219.72,219.35,219.35,6109.0,219.55,219.72,219.35,219.35,6109.0
2018-06-08 15:50:00,219.45,219.82,219.37,219.72,26576.0,219.45,219.82,219.37,219.72,26576.0
2018-06-11 09:30:00,219.72,219.84,218.65,218.8,8440.0,219.72,219.84,218.65,218.8,8440.0
2018-06-11 09:40:00,219.12,220.0,219.12,220.0,4194.0,219.12,220.0,219.12,220.0,4194.0
2018-06-11 09:50:00,219.76,220.05,219.67,219.83,1300.0,219.76,220.05,219.67,219.83,1300.0
2018-06-11 10:00:00,220.47,220.47,220.01,220.12,2370.0,220.47,220.47,220.01,220.12,2370.0
2018-06-11 10:10:00,220.14,220.49,219.99,220.0,5701.0,220.14,220.49,219.99,220.0,5701.0
2018-06-11 10:20:00,220.09,220.39,219.91,220.22,3624.0,220.09,220.39,219.91,220.22,3624.0
2018-06-11 10:30:00,220.07,220.44,219.77,219.77,3300.0,220.07,220.44,219.77,219.77,3300.0
2018-06-11 10:40:00,219.58,220.34,219.24,220.34,5768.0,219.58,220.34,219.24,220.34,5768.0
2018-06-11 10:50:00,220.35,221.27,220.35,221.07,3415.0,220.35,221.27,220.35,221.07,3415.0
2018-06-11 11:00:00,221.08,221.51,220.98,221.26,3954.0,221.08,221.51,220.98,221.26,3954.0
2018-06-11 11:10:00,221.4,221.55,221.18,221.5,5085.0,221.4,221.55,221.18,221.5,5085.0
2018-06-11 11:20:00,221.52,221.79,221.52,221.79,2228.0,221.52,221.79,221.52,221.79,2228.0
2018-06-11 11:30:00,221.85,222.33,221.85,222.1,2483.0,221.85,222.33,221.85,222.1,2483.0
2018-06-11 11:40:00,222.19,222.34,222.03,222.04,2550.0,222.19,222.34,222.03,222.04,2550.0
2018-06-11 11:50:00,222.09,222.09,221.64,221.72,1500.0,222.09,222.09,221.64,221.72,1500.0
2018-06-11 12:00:00,221.43,221.66,221.31,221.31,1950.0,221.43,221.66,221.31,221.31,1950.0
2018-06-11 12:10:00,221.27,221.44,221.13,221.38,1300.0,221.27,221.44,221.13,221.38,1300.0
2018-06-11 12:20:00,221.47,221.75,221.41,221.51,2100.0,221.47,221.75,221.41,221.51,2100.0
2018-06-11 12:30:00,221.57,221.76,221.57,221.73,639.0,221.57,221.76,221.57,221.73,639.0
2018-06-11 12:40:00,221.7,221.87,221.58,221.72,2150.0,221.7,221.87,221.58,221.72,2150.0
2018-06-11 12:50:00,221.63,221.63,221.43,221.56,1275.0,221.63,221.63,221.43,221.56,1275.0
2018-06-11 13:00:00,221.55,221.6,221.38,221.6,800.0,221.55,221.6,221.38,221.6,800.0
2018-06-11 13:10:00,221.65,221.83,221.65,221.77,1560.0,221.65,221.83,221.65,221.77,1560.0
2018-06-11 13:20:00,221.7,221.77,221.6,221.72,2300.0,221.7,221.77,221.6,221.72,2300.0
2018-06-11 13:30:00,221.59,221.77,221.56,221.77,400.0,221.59,221.77,221.56,221.77,400.0
2018-06-11 13:40:00,221.68,221.84,221.52,221.55,2800.0,221.68,221.84,221.52,221.55,2800.0
2018-06-11 13:50:00,221.53,221.59,221.13,221.14,4047.0,221.53,221.59,221.13,221.14,4047.0
2018-06-11 14:00:00,221.33,221.36,221.15,221.15,1400.0,221.33,221.36,221.15,221.15,1400.0
2018-06-11 14:10:00,221.3,221.36,221.23,221.23,1100.0,221.3,221.36,221.23,221.23,1100.0
2018-06-11 14:20:00,221.26,221.67,221.26,221.62,2747.0,221.26,221.67,221.26,221.62,2747.0
2018-06-11 14:30:00,221.59,221.78,221.59,221.68,1200.0,221.59,221.78,221.59,221.68,1200.0
2018-06-11 14:40:00,221.69,221.82,221.54,221.65,2183.0,221.69,221.82,221.54,221.65,2183.0
2018-06-11 14:50:00,221.63,221.73,221.54,221.67,1554.0,221.63,221.73,221.54,221.67,1554.0
2018-06-11 15:00:00,221.7,221.7,221.46,221.49,2314.0,221.7,221.7,221.46,221.49,2314.0
2018-06-11 15:10:00,221.52,221.73,221.34,221.34,1910.0,221.52,221.73,221.34,221.34,1910.0
2018-06-11 15:20:00,221.4,221.64,221.4,221.42,2926.0,221.4,221.64,221.4,221.42,2926.0
2018-06-11 15:30:00,221.32,221.5,221.26,221.33,2900.0,221.32,221.5,221.26,221.33,2900.0
2018-06-11 15:40:00,221.27,221.27,221.05,221.1,3150.0,221.27,221.27,221.05,221.1,3150.0
2018-06-11 15:50:00,221.11,221.32,220.95,221.07,23262.0,221.11,221.32,220.95,221.07,23262.0
2018-06-12 09:30:00,221.17,222.56,220.64,222.23,10162.0,221.17,222.56,220.64,222.23,10162.0
2018-06-12 09:40:00,222.19,222.99,222.15,222.39,14408.0,222.19,222.99,222.15,222.39,14408.0
2018-06-12 09:50:00,222.31,222.74,222.31,222.61,2700.0,222.31,222.74,222.31,222.61,2700.0
2018-06-12 10:00:00,222.99,223.0,222.6,222.75,5553.0,222.99,223.0,222.6,222.75,5553.0
2018-06-12 10:10:00,222.78,222.79,222.5,222.63,2700.0,222.78,222.79,222.5,222.63,2700.0
2018-06-12 10:20:00,222.43,222.94,222.43,222.84,1750.0,222.43,222.94,222.43,222.84,1750.0
2018-06-12 10:30:00,222.87,223.06,222.78,222.99,5031.0,222.87,223.06,222.78,222.99,5031.0
2018-06-12 10:40:00,222.93,223.4,222.93,223.19,2057.0,222.93,223.4,222.93,223.19,2057.0
2018-06-12 10:50:00,223.03,223.04,222.64,222.9,2728.0,223.03,223.04,222.64,222.9,2728.0
2018-06-12 11:00:00,222.71,222.75,222.13,222.3,3150.0,222.71,222.75,222.13,222.3,3150.0
2018-06-12 11:10:00,222.43,222.43,221.89,221.9,3580.0,222.43,222.43,221.89,221.9,3580.0
2018-06-12 11:20:00,221.98,222.61,221.98,222.53,3614.0,221.98,222.61,221.98,222.53,3614.0
2018-06-12 11:30:00,222.57,223.04,222.57,222.92,4200.0,222.57,223.04,222.57,222.92,4200.0
2018-06-12 11:40:00,222.94,223.16,222.92,223.16,1315.0,222.94,223.16,222.92,223.16,1315.0
2018-06-12 11:50:00,223.25,223.64,223.25,223.4,2400.0,223.25,223.64,223.25,223.4,2400.0
2018-06-12 12:00:00,223.28,223.5,223.27,223.45,2400.0,223.28,223.5,223.27,223.45,2400.0
2018-06-12 12:10:00,223.53,223.54,223.18,223.18,2618.0,223.53,223.54,223.18,223.18,2618.0
2018-06-12 12:20:00,223.18,223.31,222.8,222.8,900.0,223.18,223.31,222.8,222.8,900.0
2018-06-12 12:30:00,222.84,222.97,222.71,222.97,3709.0,222.84,222.97,222.71,222.97,3709.0
2018-06-12 12:40:00,223.15,223.61,223.15,223.61,1800.0,223.15,223.61,223.15,223.61,1800.0
2018-06-12 12:50:00,223.61,223.88,223.48,223.48,5540.0,223.61,223.88,223.48,223.48,5540.0
2018-06-12 13:00:00,223.48,223.65,223.41,223.57,2340.0,223.48,223.65,223.41,223.57,2340.0
2018-06-12 13:10:00,223.46,223.46,222.84,222.96,16400.0,223.46,223.46,222.84,222.96,16400.0
2018-06-12 13:20:00,222.8,223.3,222.76,222.91,3300.0,222.8,223.3,222.76,222.91,3300.0
2018-06-12 13:30:00,222.83,223.15,222.81,223.05,1709.0,222.83,223.15,222.81,223.05,1709.0
2018-06-12 13:40:00,223.0,223.25,223.0,223.24,5900.0,223.0,223.25,223.0,223.24,5900.0
2018-06-12 13:50:00,223.25,223.28,222.99,223.02,7671.0,223.25,223.28,222.99,223.02,7671.0
2018-06-12 14:00:00,222.84,223.09,222.71,223.06,5450.0,222.84,223.09,222.71,223.06,5450.0
2018-06-12 14:10:00,223.0,223.1,222.91,223.03,5546.0,223.0,223.1,222.91,223.03,5546.0
2018-06-12 14:20:00,223.04,223.09,222.38,222.38,5086.0,223.04,223.09,222.38,222.38,5086.0
2018-06-12 14:30:00,222.02,222.24,221.88,222.24,4346.0,222.02,222.24,221.88,222.24,4346.0
2018-06-12 14:40:00,222.29,222.72,222.27,222.5,3990.0,222.29,222.72,222.27,222.5,3990.0
2018-06-12 14:50:00,222.44,222.56,222.19,222.2,4300.0,222.44,222.56,222.19,222.2,4300.0
2018-06-12 15:00:00,221.97,222.19,221.75,221.93,6272.0,221.97,222.19,221.75,221.93,6272.0
2018-06-12 15:10:00,222.01,222.01,221.55,221.76,5176.0,222.01,222.01,221.55,221.76,5176.0
2018-06-12 15:20:00,221.79,221.81,221.48,221.48,7414.0,221.79,221.81,221.48,221.48,7414.0
2018-06-12 15:30:00,221.57,221.78,221.46,221.76,11631.0,221.57,221.78,221.46,221.76,11631.0
2018-06-12 15:40:00,221.78,221.85,221.43,221.81,17622.0,221.78,221.85,221.43,221.81,17622.0
2018-06-12 15:50:00,221.85,222.41,221.84,222.34,52644.0,221.85,222.41,221.84,222.34,52644.0
2018-06-13 09:30:00,222.74,223.08,221.56,221.61,53796.0,222.74,223.08,221.56,221.61,53796.0
2018-06-13 09:40:00,221.56,222.48,221.52,222.48,5583.0,221.56,222.48,221.52,222.48,5583.0
2018-06-13 09:50:00,222.28,222.76,222.04,222.56,3658.0,222.28,222.76,222.04,222.56,3658.0
2018-06-13 10:00:00,222.82,224.04,222.82,223.98,14125.0,222.82,224.04,222.82,223.98,14125.0
2018-06-13 10:10:00,223.95,224.5,223.95,224.21,3850.0,223.95,224.5,223.95,224.21,3850.0
2018-06-13 10:20:00,224.3,224.4,224.07,224.21,3112.0,224.3,224.4,224.07,224.21,3112.0
2018-06-13 10:30:00,224.06,224.13,223.72,223.72,3159.0,224.06,224.13,223.72,223.72,3159.0
2018-06-13 10:40:00,223.54,223.73,223.47,223.55,5351.0,223.54,223.73,223.47,223.55,5351.0
2018-06-13 10:50:00,223.55,223.68,223.53,223.67,3427.0,223.55,223.68,223.53,223.67,3427.0
2018-06-13 11:00:00,223.58,224.21,223.52,224.09,4152.0,223.58,224.21,223.52,224.09,4152.0
2018-06-13 11:10:00,224.08,224.08,223.37,223.59,1515.0,224.08,224.08,223.37,223.59,1515.0
2018-06-13 11:20:00,223.65,224.06,223.46,223.88,2416.0,223.65,224.06,223.46,223.88,2416.0
2018-06-13 11:30:00,223.87,223.87,223.07,223.31,4614.0,223.87,223.87,223.07,223.31,4614.0
2018-06-13 11:40:00,223.4,223.78,223.4,223.74,1500.0,223.4,223.78,223.4,223.74,1500.0
2018-06-13 11:50:00,223.9,223.93,223.64,223.65,1764.0,223.9,223.93,223.64,223.65,1764.0
2018-06-13 12:00:00,223.38,223.44,223.2,223.22,1700.0,223.38,223.44,223.2,223.22,1700.0
2018-06-13 12:10:00,223.28,223.33,223.02,223.02,1480.0,223.28,223.33,223.02,223.02,1480.0
2018-06-13 12:20:00,222.84,223.17,222.84,223.17,1104.0,222.84,223.17,222.84,223.17,1104.0
2018-06-13 12:30:00,223.0,223.17,222.9,222.99,2713.0,223.0,223.17,222.9,222.99,2713.0
2018-06-13 12:40:00,223.18,223.52,223.18,223.35,1732.0,223.18,223.52,223.18,223.35,1732.0
2018-06-13 12:50:00,223.13,223.34,223.0,223.06,6550.0,223.13,223.34,223.0,223.06,6550.0
2018-06-13 13:00:00,223.0,223.1,222.97,222.97,2594.0,223.0,223.1,222.97,222.97,2594.0
2018-06-13 13:10:00,223.07,223.11,222.93,223.09,2930.0,223.07,223.11,222.93,223.09,2930.0
2018-06-13 13:20:00,223.03,223.1,222.97,223.0,2463.0,223.03,223.1,222.97,223.0,2463.0
2018-06-13 13:30:00,222.86,223.13,222.69,223.07,3475.0,222.86,223.13,222.69,223.07,3475.0
2018-06-13 13:40:00,223.01,223.07,222.93,222.93,1400.0,223.01,223.07,222.93,222.93,1400.0
2018-06-13 13:50:00,223.0,223.39,222.96,223.39,2632.0,223.0,223.39,222.96,223.39,2632.0
2018-06-13 14:00:00,223.21,223.22,222.43,222.47,12909.0,223.21,223.22,222.43,222.47,12909.0
2018-06-13 14:10:00,222.38,223.23,222.37,223.04,4475.0,222.38,223.23,222.37,223.04,4475.0
2018-06-13 14:20:00,223.0,223.0,222.55,222.78,7769.0,223.0,223.0,222.55,222.78,7769.0
2018-06-13 14:30:00,222.78,222.82,222.03,222.48,3876.0,222.78,222.82,222.03,222.48,3876.0
2018-06-13 14:40:00,222.66,222.94,222.2,222.2,3539.0,222.66,222.94,222.2,222.2,3539.0
2018-06-13 14:50:00,222.37,223.16,222.35,223.09,4064.0,222.37,223.16,222.35,223.09,4064.0
2018-06-13 15:00:00,223.16,223.38,223.0,223.07,3841.0,223.16,223.38,223.0,223.07,3841.0
2018-06-13 15:10:00,223.05,223.31,222.99,223.03,3779.0,223.05,223.31,222.99,223.03,3779.0
2018-06-13 15:20:00,223.03,223.04,222.44,222.54,11857.0,223.03,223.04,222.44,222.54,11857.0
2018-06-13 15:30:00,222.5,222.74,222.35,222.41,6748.0,222.5,222.74,222.35,222.41,6748.0
2018-06-13 15:40:00,222.38,223.03,222.36,222.47,14520.0,222.38,223.03,222.36,222.47,14520.0
2018-06-13 15:50:00,222.49,222.87,222.49,222.58,17632.0,222.49,222.87,222.49,222.58,17632.0
2018-06-14 09:30:00,224.2,224.4,222.43,222.61,9043.0,224.2,224.4,222.43,222.61,9043.0
2018-06-14 09:40:00,223.19,223.53,223.19,223.48,1815.0,223.19,223.53,223.19,223.48,1815.0
2018-06-14 09:50:00,223.59,223.67,222.8,223.32,8319.0,223.59,223.67,222.8,223.32,8319.0
2018-06-14 10:00:00,223.43,223.74,223.3,223.71,2506.0,223.43,223.74,223.3,223.71,2506.0
2018-06-14 10:10:00,223.92,223.92,223.39,223.92,3000.0,223.92,223.92,223.39,223.92,3000.0
2018-06-14 10:20:00,224.07,224.65,224.06,224.06,4096.0,224.07,224.65,224.06,224.06,4096.0
2018-06-14 10:30:00,224.31,224.79,224.29,224.35,3800.0,224.31,224.79,224.29,224.35,3800.0
2018-06-14 10:40:00,224.32,225.0,224.09,224.78,11843.0,224.32,225.0,224.09,224.78,11843.0
2018-06-14 10:50:00,224.76,224.8,224.3,224.4,7947.0,224.76,224.8,224.3,224.4,7947.0
2018-06-14 11:00:00,224.46,224.87,224.36,224.87,2855.0,224.46,224.87,224.36,224.87,2855.0
2018-06-14 11:10:00,224.87,225.41,224.87,225.32,3100.0,224.87,225.41,224.87,225.32,3100.0
2018-06-14 11:20:00,225.2,225.55,225.2,225.36,2595.0,225.2,225.55,225.2,225.36,2595.0
2018-06-14 11:30:00,225.45,226.2,225.44,226.03,3100.0,225.45,226.2,225.44,226.03,3100.0
2018-06-14 11:40:00,226.05,226.11,225.76,225.84,1622.0,226.05,226.11,225.76,225.84,1622.0
2018-06-14 11:50:00,225.67,225.97,225.6,225.78,3953.0,225.67,225.97,225.6,225.78,3953.0
2018-06-14 12:00:00,225.59,225.76,225.45,225.62,2546.0,225.59,225.76,225.45,225.62,2546.0
2018-06-14 12:10:00,225.42,225.42,225.21,225.41,2706.0,225.42,225.42,225.21,225.41,2706.0
2018-06-14 12:20:00,225.32,225.67,225.32,225.34,2110.0,225.32,225.67,225.32,225.34,2110.0
2018-06-14 12:30:00,225.32,225.33,225.09,225.16,3084.0,225.32,225.33,225.09,225.16,3084.0
2018-06-14 12:40:00,225.17,225.19,225.0,225.09,1947.0,225.17,225.19,225.0,225.09,1947.0
2018-06-14 12:50:00,225.1,225.64,225.08,225.63,3600.0,225.1,225.64,225.08,225.63,3600.0
2018-06-14 13:00:00,225.67,225.74,225.5,225.74,2332.0,225.67,225.74,225.5,225.74,2332.0
2018-06-14 13:10:00,225.71,225.71,225.36,225.36,3000.0,225.71,225.71,225.36,225.36,3000.0
2018-06-14 13:20:00,225.31,225.43,225.25,225.26,3224.0,225.31,225.43,225.25,225.26,3224.0
2018-06-14 13:30:00,225.42,225.58,225.22,225.38,8000.0,225.42,225.58,225.22,225.38,8000.0
2018-06-14 13:40:00,225.31,225.56,225.27,225.28,1200.0,225.31,225.56,225.27,225.28,1200.0
2018-06-14 13:50:00,225.28,225.59,225.28,225.45,1800.0,225.28,225.59,225.28,225.45,1800.0
2018-06-14 14:00:00,225.52,225.55,225.29,225.33,2864.0,225.52,225.55,225.29,225.33,2864.0
2018-06-14 14:10:00,225.31,225.39,225.05,225.23,904.0,225.31,225.39,225.05,225.23,904.0
2018-06-14 14:20:00,225.17,225.58,225.16,225.58,1700.0,225.17,225.58,225.16,225.58,1700.0
2018-06-14 14:30:00,225.51,225.64,225.38,225.59,2038.0,225.51,225.64,225.38,225.59,2038.0
2018-06-14 14:40:00,225.74,225.85,225.65,225.85,3000.0,225.74,225.85,225.65,225.85,3000.0
2018-06-14 14:50:00,225.86,225.88,225.42,225.42,2000.0,225.86,225.88,225.42,225.42,2000.0
2018-06-14 15:00:00,225.56,225.56,225.23,225.46,4265.0,225.56,225.56,225.23,225.46,4265.0
2018-06-14 15:10:00,225.58,225.65,225.39,225.39,1824.0,225.58,225.65,225.39,225.39,1824.0
2018-06-14 15:20:00,225.56,225.9,225.49,225.9,5290.0,225.56,225.9,225.49,225.9,5290.0
2018-06-14 15:30:00,225.78,225.9,225.52,225.86,13527.0,225.78,225.9,225.52,225.86,13527.0
2018-06-14 15:40:00,225.86,225.97,225.81,225.95,12752.0,225.86,225.97,225.81,225.95,12752.0
2018-06-14 15:50:00,225.9,226.17,225.64,226.12,37177.0,225.9,226.17,225.64,226.12,37177.0
2018-06-15 09:30:00,227.25,227.98,225.47,225.81,124241.0,227.25,227.98,225.47,225.81,124241.0
2018-06-15 09:40:00,225.54,226.55,225.51,226.55,17855.0,225.54,226.55,225.51,226.55,17855.0
2018-06-15 09:50:00,226.27,227.19,226.14,226.7,8985.0,226.27,227.19,226.14,226.7,8985.0
2018-06-15 10:00:00,226.7,227.55,226.46,227.55,6763.0,226.7,227.55,226.46,227.55,6763.0
2018-06-15 10:10:00,227.7,227.73,227.21,227.61,4440.0,227.7,227.73,227.21,227.61,4440.0
2018-06-15 10:20:00,227.6,227.6,226.89,227.0,10127.0,227.6,227.6,226.89,227.0,10127.0
2018-06-15 10:30:00,227.07,227.28,226.78,226.87,14261.0,227.07,227.28,226.78,226.87,14261.0
2018-06-15 10:40:00,226.94,227.62,226.87,227.61,3418.0,226.94,227.62,226.87,227.61,3418.0
2018-06-15 10:50:00,227.58,227.6,227.05,227.38,7138.0,227.58,227.6,227.05,227.38,7138.0
2018-06-15 11:00:00,227.53,227.76,227.25,227.69,4700.0,227.53,227.76,227.25,227.69,4700.0
2018-06-15 11:10:00,227.85,228.0,227.7,227.7,4400.0,227.85,228.0,227.7,227.7,4400.0
2018-06-15 11:20:00,227.69,227.77,227.06,227.2,4233.0,227.69,227.77,227.06,227.2,4233.0
2018-06-15 11:30:00,227.14,227.36,226.73,226.73,4697.0,227.14,227.36,226.73,226.73,4697.0
2018-06-15 11:40:00,226.85,226.93,226.68,226.77,2400.0,226.85,226.93,226.68,226.77,2400.0
2018-06-15 11:50:00,226.83,227.09,226.83,227.02,1600.0,226.83,227.09,226.83,227.02,1600.0
2018-06-15 12:00:00,227.18,227.18,226.87,227.09,2400.0,227.18,227.18,226.87,227.09,2400.0
2018-06-15 12:10:00,227.13,227.75,227.1,227.7,4600.0,227.13,227.75,227.1,227.7,4600.0
2018-06-15 12:20:00,227.88,227.9,227.52,227.85,3650.0,227.88,227.9,227.52,227.85,3650.0
2018-06-15 12:30:00,228.0,228.2,227.78,227.99,6835.0,228.0,228.2,227.78,227.99,6835.0
2018-06-15 12:40:00,227.94,228.41,227.84,228.39,3156.0,227.94,228.41,227.84,228.39,3156.0
2018-06-15 12:50:00,228.4,228.89,228.4,228.89,4600.0,228.4,228.89,228.4,228.89,4600.0
2018-06-15 13:00:00,229.01,229.01,228.23,228.23,2050.0,229.01,229.01,228.23,228.23,2050.0
2018-06-15 13:10:00,228.07,228.34,227.96,228.06,2326.0,228.07,228.34,227.96,228.06,2326.0
2018-06-15 13:20:00,228.13,228.21,227.99,228.05,2639.0,228.13,228.21,227.99,228.05,2639.0
2018-06-15 13:30:00,228.04,228.04,227.89,227.9,902.0,228.04,228.04,227.89,227.9,902.0
2018-06-15 13:40:00,227.79,227.95,227.76,227.88,2551.0,227.79,227.95,227.76,227.88,2551.0
2018-06-15 13:50:00,227.8,227.8,227.42,227.68,2936.0,227.8,227.8,227.42,227.68,2936.0
2018-06-15 14:00:00,227.73,227.73,227.13,227.51,9251.0,227.73,227.73,227.13,227.51,9251.0
2018-06-15 14:10:00,227.65,227.65,227.52,227.53,3228.0,227.65,227.65,227.52,227.53,3228.0
2018-06-15 14:20:00,227.58,228.14,227.58,228.07,6269.0,227.58,228.14,227.58,228.07,6269.0
2018-06-15 14:30:00,228.11,228.11,227.6,227.85,4649.0,228.11,228.11,227.6,227.85,4649.0
2018-06-15 14:40:00,227.92,228.05,227.61,227.74,3600.0,227.92,228.05,227.61,227.74,3600.0
2018-06-15 14:50:00,227.73,227.81,227.57,227.57,1944.0,227.73,227.81,227.57,227.57,1944.0
2018-06-15 15:00:00,227.54,227.59,227.2,227.3,4440.0,227.54,227.59,227.2,227.3,4440.0
2018-06-15 15:10:00,227.3,227.33,227.09,227.1,2754.0,227.3,227.33,227.09,227.1,2754.0
2018-06-15 15:20:00,227.01,227.33,226.87,227.33,7703.0,227.01,227.33,226.87,227.33,7703.0
2018-06-15 15:30:00,227.32,227.43,227.15,227.43,6295.0,227.32,227.43,227.15,227.43,6295.0
2018-06-15 15:40:00,227.53,227.58,227.32,227.42,4181.0,227.53,227.58,227.32,227.42,4181.0
2018-06-15 15:50:00,227.48,228.37,227.48,227.91,42732.0,227.48,228.37,227.48,227.91,42732.0
2018-06-18 09:30:00,226.17,227.0,224.7,226.29,23744.0,226.17,227.0,224.7,226.29,23744.0
2018-06-18 09:40:00,226.3,226.34,225.68,225.91,14557.0,226.3,226.34,225.68,225.91,14557.0
2018-06-18 09:50:00,225.69,226.23,224.78,225.0,8344.0,225.69,226.23,224.78,225.0,8344.0
2018-06-18 10:00:00,224.76,225.48,224.76,225.04,5114.0,224.76,225.48,224.76,225.04,5114.0
2018-06-18 10:10:00,225.05,225.42,224.89,225.14,5739.0,225.05,225.42,224.89,225.14,5739.0
2018-06-18 10:20:00,225.15,225.44,225.15,225.2,2721.0,225.15,225.44,225.15,225.2,2721.0
2018-06-18 10:30:00,225.29,225.67,225.09,225.67,2100.0,225.29,225.67,225.09,225.67,2100.0
2018-06-18 10:40:00,225.76,225.98,225.55,225.7,2510.0,225.76,225.98,225.55,225.7,2510.0
2018-06-18 10:50:00,225.81,225.91,225.38,225.49,2848.0,225.81,225.91,225.38,225.49,2848.0
2018-06-18 11:00:00,225.48,225.79,225.45,225.74,6386.0,225.48,225.79,225.45,225.74,6386.0
2018-06-18 11:10:00,225.78,225.91,225.33,225.41,5189.0,225.78,225.91,225.33,225.41,5189.0
2018-06-18 11:20:00,225.28,225.31,224.96,225.17,7202.0,225.28,225.31,224.96,225.17,7202.0
2018-06-18 11:30:00,225.11,225.7,225.1,225.44,4306.0,225.11,225.7,225.1,225.44,4306.0
2018-06-18 11:40:00,225.43,225.66,225.36,225.65,1901.0,225.43,225.66,225.36,225.65,1901.0
2018-06-18 11:50:00,225.51,225.62,225.0,225.11,2600.0,225.51,225.62,225.0,225.11,2600.0
2018-06-18 12:00:00,225.25,225.67,225.25,225.67,900.0,225.25,225.67,225.25,225.67,900.0
2018-06-18 12:10:00,225.53,225.88,225.53,225.86,1200.0,225.53,225.88,225.53,225.86,1200.0
2018-06-18 12:20:00,225.75,225.75,225.17,225.33,2528.0,225.75,225.75,225.17,225.33,2528.0
2018-06-18 12:30:00,225.46,225.74,225.39,225.74,1202.0,225.46,225.74,225.39,225.74,1202.0
2018-06-18 12:40:00,225.68,225.8,225.64,225.7,1716.0,225.68,225.8,225.64,225.7,1716.0
2018-06-18 12:50:00,225.63,225.85,225.38,225.85,3300.0,225.63,225.85,225.38,225.85,3300.0
2018-06-18 13:00:00,225.86,226.1,225.7,225.79,19115.0,225.86,226.1,225.7,225.79,19115.0
2018-06-18 13:10:00,225.77,225.81,225.71,225.8,1175.0,225.77,225.81,225.71,225.8,1175.0
2018-06-18 13:20:00,225.86,226.04,225.69,225.69,3724.0,225.86,226.04,225.69,225.69,3724.0
2018-06-18 13:30:00,225.65,226.03,225.65,225.87,2516.0,225.65,226.03,225.65,225.87,2516.0
2018-06-18 13:40:00,225.82,225.82,225.62,225.8,1936.0,225.82,225.82,225.62,225.8,1936.0
2018-06-18 13:50:00,225.53,225.7,225.47,225.69,1033.0,225.53,225.7,225.47,225.69,1033.0
2018-06-18 14:00:00,225.64,225.87,225.32,225.82,3761.0,225.64,225.87,225.32,225.82,3761.0
2018-06-18 14:10:00,225.74,225.82,225.67,225.73,3821.0,225.74,225.82,225.67,225.73,3821.0
2018-06-18 14:20:00,225.67,225.83,225.67,225.7,5319.0,225.67,225.83,225.67,225.7,5319.0
2018-06-18 14:30:00,225.72,225.76,225.5,225.7,6855.0,225.72,225.76,225.5,225.7,6855.0
2018-06-18 14:40:00,225.71,225.74,225.14,225.23,4421.0,225.71,225.74,225.14,225.23,4421.0
2018-06-18 14:50:00,225.11,225.21,224.87,224.98,3220.0,225.11,225.21,224.87,224.98,3220.0
2018-06-18 15:00:00,224.83,225.09,224.73,225.03,14262.0,224.83,225.09,224.73,225.03,14262.0
2018-06-18 15:10:00,225.04,225.55,225.04,225.55,8386.0,225.04,225.55,225.04,225.55,8386.0
2018-06-18 15:20:00,225.61,225.68,225.56,225.56,3332.0,225.61,225.68,225.56,225.56,3332.0
2018-06-18 15:30:00,225.72,226.16,225.65,225.96,18133.0,225.72,226.16,225.65,225.96,18133.0
2018-06-18 15:40:00,225.95,226.5,225.91,226.5,12005.0,225.95,226.5,225.91,226.5,12005.0
2018-06-18 15:50:00,226.54,226.58,226.23,226.24,18290.0,226.54,226.58,226.23,226.24,18290.0
2018-06-19 09:30:00,224.51,226.14,224.49,226.14,10008.0,224.51,226.14,224.49,226.14,10008.0
2018-06-19 09:40:00,225.99,226.64,225.61,226.44,2900.0,225.99,226.64,225.61,226.44,2900.0
2018-06-19 09:50:00,226.36,226.36,225.58,225.73,2505.0,226.36,226.36,225.58,225.73,2505.0
2018-06-19 10:00:00,225.49,225.83,225.07,225.35,5479.0,225.49,225.83,225.07,225.35,5479.0
2018-06-19 10:10:00,225.05,225.5,225.02,225.18,5860.0,225.05,225.5,225.02,225.18,5860.0
2018-06-19 10:20:00,224.96,225.01,224.19,224.39,4350.0,224.96,225.01,224.19,224.39,4350.0
2018-06-19 10:30:00,224.43,224.52,224.2,224.31,3892.0,224.43,224.52,224.2,224.31,3892.0
2018-06-19 10:40:00,224.35,225.1,224.22,225.1,3850.0,224.35,225.1,224.22,225.1,3850.0
2018-06-19 10:50:00,225.13,225.15,224.59,224.65,6132.0,225.13,225.15,224.59,224.65,6132.0
2018-06-19 11:00:00,224.59,224.69,223.89,224.23,3993.0,224.59,224.69,223.89,224.23,3993.0
2018-06-19 11:10:00,224.4,224.92,224.25,224.76,4378.0,224.4,224.92,224.25,224.76,4378.0
2018-06-19 11:20:00,224.8,224.92,224.25,224.43,5200.0,224.8,224.92,224.25,224.43,5200.0
2018-06-19 11:30:00,224.5,224.69,223.96,223.97,4414.0,224.5,224.69,223.96,223.97,4414.0
2018-06-19 11:40:00,223.92,224.53,223.81,224.47,4740.0,223.92,224.53,223.81,224.47,4740.0
2018-06-19 11:50:00,224.39,224.48,223.94,223.94,2782.0,224.39,224.48,223.94,223.94,2782.0
2018-06-19 12:00:00,223.67,224.03,223.67,224.03,1400.0,223.67,224.03,223.67,224.03,1400.0
2018-06-19 12:10:00,224.0,224.03,223.56,224.03,2335.0,224.0,224.03,223.56,224.03,2335.0
2018-06-19 12:20:00,223.94,224.32,223.88,224.31,9915.0,223.94,224.32,223.88,224.31,9915.0
2018-06-19 12:30:00,224.44,224.88,224.25,224.88,8450.0,224.44,224.88,224.25,224.88,8450.0
2018-06-19 12:40:00,224.67,224.67,224.45,224.6,749.0,224.67,224.67,224.45,224.6,749.0
2018-06-19 12:50:00,224.72,224.82,224.64,224.8,1405.0,224.72,224.82,224.64,224.8,1405.0
2018-06-19 13:00:00,224.8,224.8,224.54,224.55,1000.0,224.8,224.8,224.54,224.55,1000.0
2018-06-19 13:10:00,224.65,224.96,224.63,224.93,2300.0,224.65,224.96,224.63,224.93,2300.0
2018-06-19 13:20:00,224.87,224.87,224.61,224.61,1806.0,224.87,224.87,224.61,224.61,1806.0
2018-06-19 13:30:00,224.5,224.91,224.36,224.91,18533.0,224.5,224.91,224.36,224.91,18533.0
2018-06-19 13:40:00,224.92,225.14,224.79,224.97,3332.0,224.92,225.14,224.79,224.97,3332.0
2018-06-19 13:50:00,225.12,225.12,224.6,224.63,2600.0,225.12,225.12,224.6,224.63,2600.0
2018-06-19 14:00:00,224.59,224.93,224.47,224.85,4525.0,224.59,224.93,224.47,224.85,4525.0
2018-06-19 14:10:00,224.77,224.94,224.66,224.89,4648.0,224.77,224.94,224.66,224.89,4648.0
2018-06-19 14:20:00,224.81,225.03,224.77,224.77,3264.0,224.81,225.03,224.77,224.77,3264.0
2018-06-19 14:30:00,224.8,225.05,224.8,224.97,3930.0,224.8,225.05,224.8,224.97,3930.0
2018-06-19 14:40:00,224.88,225.1,224.75,224.99,4345.0,224.88,225.1,224.75,224.99,4345.0
2018-06-19 14:50:00,225.11,225.4,225.11,225.18,1546.0,225.11,225.4,225.11,225.18,1546.0
2018-06-19 15:00:00,225.21,225.25,224.97,225.25,5579.0,225.21,225.25,224.97,225.25,5579.0
2018-06-19 15:10:00,225.21,225.52,225.2,225.39,2714.0,225.21,225.52,225.2,225.39,2714.0
2018-06-19 15:20:00,225.39,225.39,225.21,225.32,4320.0,225.39,225.39,225.21,225.32,4320.0
2018-06-19 15:30:00,225.41,225.52,225.22,225.4,3283.0,225.41,225.52,225.22,225.4,3283.0
2018-06-19 15:40:00,225.37,225.62,225.04,225.22,15928.0,225.37,225.62,225.04,225.22,15928.0
2018-06-19 15:50:00,225.24,225.52,225.04,225.38,31612.0,225.24,225.52,225.04,225.38,31612.0
2018-06-20 09:30:00,225.55,226.75,225.55,226.75,7655.0,225.55,226.75,225.55,226.75,7655.0
2018-06-20 09:40:00,226.77,227.33,226.66,226.99,4622.0,226.77,227.33,226.66,226.99,4622.0
2018-06-20 09:50:00,226.8,227.39,226.8,227.0,2528.0,226.8,227.39,226.8,227.0,2528.0
2018-06-20 10:00:00,227.03,227.32,226.72,227.08,7320.0,227.03,227.32,226.72,227.08,7320.0
2018-06-20 10:10:00,226.99,226.99,226.25,226.45,3710.0,226.99,226.99,226.25,226.45,3710.0
2018-06-20 10:20:00,226.25,226.25,225.71,225.85,2621.0,226.25,226.25,225.71,225.85,2621.0
2018-06-20 10:30:00,225.88,226.21,225.58,225.9,8374.0,225.88,226.21,225.58,225.9,8374.0
2018-06-20 10:40:00,226.15,226.15,225.65,225.67,2964.0,226.15,226.15,225.65,225.67,2964.0
2018-06-20 10:50:00,225.73,226.08,225.62,225.96,3373.0,225.73,226.08,225.62,225.96,3373.0
2018-06-20 11:00:00,225.92,226.02,225.66,225.97,18442.0,225.92,226.02,225.66,225.97,18442.0
2018-06-20 11:10:00,226.0,226.19,225.88,226.01,2819.0,226.0,226.19,225.88,226.01,2819.0
2018-06-20 11:20:00,226.06,226.51,226.06,226.18,1911.0,226.06,226.51,226.06,226.18,1911.0
2018-06-20 11:30:00,225.92,225.92,225.41,225.41,2077.0,225.92,225.92,225.41,225.41,2077.0
2018-06-20 11:40:00,225.49,225.67,225.36,225.36,1613.0,225.49,225.67,225.36,225.36,1613.0
2018-06-20 11:50:00,225.34,225.59,225.17,225.59,1876.0,225.34,225.59,225.17,225.59,1876.0
2018-06-20 12:00:00,225.79,225.86,225.39,225.65,3666.0,225.79,225.86,225.39,225.65,3666.0
2018-06-20 12:10:00,225.46,225.6,225.34,225.38,1525.0,225.46,225.6,225.34,225.38,1525.0
2018-06-20 12:20:00,225.27,225.3,225.11,225.27,2223.0,225.27,225.3,225.11,225.27,2223.0
2018-06-20 12:30:00,225.22,225.44,225.21,225.43,2308.0,225.22,225.44,225.21,225.43,2308.0
2018-06-20 12:40:00,225.43,225.7,225.43,225.7,2670.0,225.43,225.7,225.43,225.7,2670.0
2018-06-20 12:50:00,225.73,225.73,225.48,225.73,2535.0,225.73,225.73,225.48,225.73,2535.0
2018-06-20 13:00:00,225.63,225.69,225.56,225.56,1202.0,225.63,225.69,225.56,225.56,1202.0
2018-06-20 13:10:00,225.54,225.54,225.26,225.41,1750.0,225.54,225.54,225.26,225.41,1750.0
2018-06-20 13:20:00,225.4,225.52,225.18,225.19,2693.0,225.4,225.52,225.18,225.19,2693.0
2018-06-20 13:30:00,225.2,225.39,225.17,225.17,1000.0,225.2,225.39,225.17,225.17,1000.0
2018-06-20 13:40:00,225.22,225.22,224.79,224.79,1500.0,225.22,225.22,224.79,224.79,1500.0
2018-06-20 13:50:00,224.73,224.97,224.73,224.74,2393.0,224.73,224.97,224.73,224.74,2393.0
2018-06-20 14:00:00,224.67,224.67,224.5,224.67,1611.0,224.67,224.67,224.5,224.67,1611.0
2018-06-20 14:10:00,224.64,224.87,224.61,224.72,2949.0,224.64,224.87,224.61,224.72,2949.0
2018-06-20 14:20:00,224.67,225.33,224.66,225.3,5306.0,224.67,225.33,224.66,225.3,5306.0
2018-06-20 14:30:00,225.22,225.22,224.88,224.93,1785.0,225.22,225.22,224.88,224.93,1785.0
2018-06-20 14:40:00,224.96,225.0,224.73,224.8,2343.0,224.96,225.0,224.73,224.8,2343.0
2018-06-20 14:50:00,224.79,224.84,224.66,224.84,2223.0,224.79,224.84,224.66,224.84,2223.0
2018-06-20 15:00:00,224.81,225.06,224.71,225.04,2400.0,224.81,225.06,224.71,225.04,2400.0
2018-06-20 15:10:00,225.0,225.13,224.97,225.13,1100.0,225.0,225.13,224.97,225.13,1100.0
2018-06-20 15:20:00,225.22,225.28,225.09,225.11,3526.0,225.22,225.28,225.09,225.11,3526.0
2018-06-20 15:30:00,225.09,225.23,224.99,225.18,5122.0,225.09,225.23,224.99,225.18,5122.0
2018-06-20 15:40:00,225.18,225.18,224.9,224.9,4743.0,225.18,225.18,224.9,224.9,4743.0
2018-06-20 15:50:00,224.88,225.1,224.71,225.0,15858.0,224.88,225.1,224.71,225.0,15858.0
2018-06-21 09:30:00,225.11,226.54,224.5,225.07,11728.0,225.11,226.54,224.5,225.07,11728.0
2018-06-21 09:40:00,225.07,225.12,224.64,224.75,2500.0,225.07,225.12,224.64,224.75,2500.0
2018-06-21 09:50:00,224.5,224.72,223.74,223.74,3866.0,224.5,224.72,223.74,223.74,3866.0
2018-06-21 10:00:00,223.84,223.91,222.48,222.51,2825.0,223.84,223.91,222.48,222.51,2825.0
2018-06-21 10:10:00,222.81,222.89,221.9,222.01,3941.0,222.81,222.89,221.9,222.01,3941.0
2018-06-21 10:20:00,221.69,222.1,221.24,221.95,6201.0,221.69,222.1,221.24,221.95,6201.0
2018-06-21 10:30:00,222.1,222.71,221.66,222.02,3278.0,222.1,222.71,221.66,222.02,3278.0
2018-06-21 10:40:00,222.0,222.08,221.74,221.75,2774.0,222.0,222.08,221.74,221.75,2774.0
2018-06-21 10:50:00,221.9,222.26,221.79,222.26,2516.0,221.9,222.26,221.79,222.26,2516.0
2018-06-21 11:00:00,222.24,222.33,221.99,222.01,5230.0,222.24,222.33,221.99,222.01,5230.0
2018-06-21 11:10:00,221.9,222.21,221.8,222.0,2177.0,221.9,222.21,221.8,222.0,2177.0
2018-06-21 11:20:00,222.13,222.21,221.81,221.96,4508.0,222.13,222.21,221.81,221.96,4508.0
2018-06-21 11:30:00,221.99,222.09,221.84,221.93,5251.0,221.99,222.09,221.84,221.93,5251.0
2018-06-21 11:40:00,221.92,222.12,221.89,222.11,3293.0,221.92,222.12,221.89,222.11,3293.0
2018-06-21 11:50:00,222.09,222.1,221.78,221.81,3889.0,222.09,222.1,221.78,221.81,3889.0
2018-06-21 12:00:00,221.74,221.74,221.08,221.23,2850.0,221.74,221.74,221.08,221.23,2850.0
2018-06-21 12:10:00,221.21,221.35,221.18,221.19,3200.0,221.21,221.35,221.18,221.19,3200.0
2018-06-21 12:20:00,221.25,221.35,221.15,221.19,1300.0,221.25,221.35,221.15,221.19,1300.0
2018-06-21 12:30:00,221.19,221.19,220.71,220.71,3583.0,221.19,221.19,220.71,220.71,3583.0
2018-06-21 12:40:00,220.78,221.11,220.74,221.08,2460.0,220.78,221.11,220.74,221.08,2460.0
2018-06-21 12:50:00,221.15,221.38,221.02,221.02,4129.0,221.15,221.38,221.02,221.02,4129.0
2018-06-21 13:00:00,221.02,221.38,220.96,221.38,1700.0,221.02,221.38,220.96,221.38,1700.0
2018-06-21 13:10:00,221.48,221.65,221.48,221.59,1000.0,221.48,221.65,221.48,221.59,1000.0
2018-06-21 13:20:00,221.75,222.08,221.75,221.91,2907.0,221.75,222.08,221.75,221.91,2907.0
2018-06-21 13:30:00,221.93,222.1,221.67,221.85,3200.0,221.93,222.1,221.67,221.85,3200.0
2018-06-21 13:40:00,221.76,221.86,221.69,221.85,800.0,221.76,221.86,221.69,221.85,800.0
2018-06-21 13:50:00,221.93,221.93,221.64,221.64,1500.0,221.93,221.93,221.64,221.64,1500.0
2018-06-21 14:00:00,221.77,222.24,221.77,221.95,4027.0,221.77,222.24,221.77,221.95,4027.0
2018-06-21 14:10:00,222.03,222.14,221.99,221.99,2000.0,222.03,222.14,221.99,221.99,2000.0
2018-06-21 14:20:00,221.81,222.19,221.81,222.11,3301.0,221.81,222.19,221.81,222.11,3301.0
2018-06-21 14:30:00,222.02,222.11,221.84,221.84,2000.0,222.02,222.11,221.84,221.84,2000.0
2018-06-21 14:40:00,221.77,221.98,221.71,221.8,3600.0,221.77,221.98,221.71,221.8,3600.0
2018-06-21 14:50:00,221.78,221.78,221.5,221.5,2711.0,221.78,221.78,221.5,221.5,2711.0
2018-06-21 15:00:00,221.45,221.81,221.45,221.81,900.0,221.45,221.81,221.45,221.81,900.0
2018-06-21 15:10:00,221.77,221.82,221.56,221.65,2800.0,221.77,221.82,221.56,221.65,2800.0
2018-06-21 15:20:00,221.42,221.8,221.24,221.76,1335.0,221.42,221.8,221.24,221.76,1335.0
2018-06-21 15:30:00,221.81,221.81,221.49,221.58,3320.0,221.81,221.81,221.49,221.58,3320.0
2018-06-21 15:40:00,221.6,221.9,221.51,221.9,3535.0,221.6,221.9,221.51,221.9,3535.0
2018-06-21 15:50:00,221.83,222.0,221.63,221.95,24487.0,221.83,222.0,221.63,221.95,24487.0
2018-06-22 09:30:00,222.48,223.17,221.33,221.4,7806.0,222.48,223.17,221.33,221.4,7806.0
2018-06-22 09:40:00,221.37,222.14,221.32,222.14,2295.0,221.37,222.14,221.32,222.14,2295.0
2018-06-22 09:50:00,222.29,222.64,221.5,221.76,5518.0,222.29,222.64,221.5,221.76,5518.0
2018-06-22 10:00:00,221.5,222.43,221.37,222.31,3305.0,221.5,222.43,221.37,222.31,3305.0
2018-06-22 10:10:00,222.27,222.27,221.66,221.83,4684.0,222.27,222.27,221.66,221.83,4684.0
2018-06-22 10:20:00,221.5,221.52,220.64,221.01,3346.0,221.5,221.52,220.64,221.01,3346.0
2018-06-22 10:30:00,221.0,221.19,220.68,221.18,2441.0,221.0,221.19,220.68,221.18,2441.0
2018-06-22 10:40:00,221.26,221.81,221.19,221.39,9281.0,221.26,221.81,221.19,221.39,9281.0
2018-06-22 10:50:00,221.37,221.74,221.22,221.62,1800.0,221.37,221.74,221.22,221.62,1800.0
2018-06-22 11:00:00,221.84,222.27,221.84,222.27,2300.0,221.84,222.27,221.84,222.27,2300.0
2018-06-22 11:10:00,222.39,222.39,222.1,222.16,1900.0,222.39,222.39,222.1,222.16,1900.0
2018-06-22 11:20:00,222.18,222.98,222.17,222.65,5860.0,222.18,222.98,222.17,222.65,5860.0
2018-06-22 11:30:00,222.65,222.7,222.22,222.59,9870.0,222.65,222.7,222.22,222.59,9870.0
2018-06-22 11:40:00,222.55,223.1,222.5,222.96,2500.0,222.55,223.1,222.5,222.96,2500.0
2018-06-22 11:50:00,222.84,222.86,222.64,222.64,1966.0,222.84,222.86,222.64,222.64,1966.0
2018-06-22 12:00:00,222.48,222.64,222.39,222.55,3050.0,222.48,222.64,222.39,222.55,3050.0
2018-06-22 12:10:00,222.66,222.91,222.59,222.91,4600.0,222.66,222.91,222.59,222.91,4600.0
2018-06-22 12:20:00,222.78,223.58,222.78,223.51,3811.0,222.78,223.58,222.78,223.51,3811.0
2018-06-22 12:30:00,223.36,223.8,223.36,223.8,7335.0,223.36,223.8,223.36,223.8,7335.0
2018-06-22 12:40:00,223.71,223.79,223.65,223.77,3702.0,223.71,223.79,223.65,223.77,3702.0
2018-06-22 12:50:00,223.77,223.8,223.4,223.4,2700.0,223.77,223.8,223.4,223.4,2700.0
2018-06-22 13:00:00,223.5,223.71,223.5,223.69,2315.0,223.5,223.71,223.5,223.69,2315.0
2018-06-22 13:10:00,223.74,223.75,223.35,223.46,4022.0,223.74,223.75,223.35,223.46,4022.0
2018-06-22 13:20:00,223.47,223.58,223.46,223.52,6445.0,223.47,223.58,223.46,223.52,6445.0
2018-06-22 13:30:00,223.43,223.59,223.22,223.59,3000.0,223.43,223.59,223.22,223.59,3000.0
2018-06-22 13:40:00,223.66,223.8,223.36,223.39,2400.0,223.66,223.8,223.36,223.39,2400.0
2018-06-22 13:50:00,223.41,223.53,223.2,223.2,3704.0,223.41,223.53,223.2,223.2,3704.0
2018-06-22 14:00:00,223.24,223.35,222.98,222.99,3759.0,223.24,223.35,222.98,222.99,3759.0
2018-06-22 14:10:00,222.95,223.07,222.58,222.59,9000.0,222.95,223.07,222.58,222.59,9000.0
2018-06-22 14:20:00,222.66,223.08,222.5,222.98,19338.0,222.66,223.08,222.5,222.98,19338.0
2018-06-22 14:30:00,222.92,223.05,222.64,222.86,12994.0,222.92,223.05,222.64,222.86,12994.0
2018-06-22 14:40:00,222.77,223.14,222.61,223.06,37973.0,222.77,223.14,222.61,223.06,37973.0
2018-06-22 14:50:00,223.06,224.11,222.74,224.01,11432.0,223.06,224.11,222.74,224.01,11432.0
2018-06-22 15:00:00,224.17,224.17,223.44,223.76,8900.0,224.17,224.17,223.44,223.76,8900.0
2018-06-22 15:10:00,223.66,223.97,223.6,223.84,2300.0,223.66,223.97,223.6,223.84,2300.0
2018-06-22 15:20:00,223.78,223.81,223.55,223.76,7807.0,223.78,223.81,223.55,223.76,7807.0
2018-06-22 15:30:00,223.72,223.79,223.43,223.46,4961.0,223.72,223.79,223.43,223.46,4961.0
2018-06-22 15:40:00,223.51,223.88,223.4,223.82,12251.0,223.51,223.88,223.4,223.82,12251.0
2018-06-22 15:50:00,223.75,223.78,222.67,222.91,36613.0,223.75,223.78,222.67,222.91,36613.0
2018-06-25 09:30:00,222.03,223.75,221.05,221.1,12778.0,222.03,223.75,221.05,221.1,12778.0
2018-06-25 09:40:00,220.89,221.39,219.7,220.0,8435.0,220.89,221.39,219.7,220.0,8435.0
2018-06-25 09:50:00,219.95,220.41,219.38,219.81,7412.0,219.95,220.41,219.38,219.81,7412.0
2018-06-25 10:00:00,219.89,220.8,219.17,219.24,8264.0,219.89,220.8,219.17,219.24,8264.0
2018-06-25 10:10:00,219.27,219.4,218.54,218.9,7374.0,219.27,219.4,218.54,218.9,7374.0
2018-06-25 10:20:00,218.74,220.29,218.74,219.91,13848.0,218.74,220.29,218.74,219.91,13848.0
2018-06-25 10:30:00,219.98,220.12,219.64,219.84,4876.0,219.98,220.12,219.64,219.84,4876.0
2018-06-25 10:40:00,219.79,220.3,219.63,220.02,8300.0,219.79,220.3,219.63,220.02,8300.0
2018-06-25 10:50:00,220.08,220.08,218.76,218.93,7800.0,220.08,220.08,218.76,218.93,7800.0
2018-06-25 11:00:00,218.99,219.4,218.7,218.71,10475.0,218.99,219.4,218.7,218.71,10475.0
2018-06-25 11:10:00,219.05,219.44,219.05,219.42,4565.0,219.05,219.44,219.05,219.42,4565.0
2018-06-25 11:20:00,219.42,219.45,218.49,218.49,6005.0,219.42,219.45,218.49,218.49,6005.0
2018-06-25 11:30:00,218.56,218.73,218.34,218.49,4200.0,218.56,218.73,218.34,218.49,4200.0
2018-06-25 11:40:00,218.36,219.57,218.28,219.3,5700.0,218.36,219.57,218.28,219.3,5700.0
2018-06-25 11:50:00,219.23,219.23,218.91,219.16,1009.0,219.23,219.23,218.91,219.16,1009.0
2018-06-25 12:00:00,219.09,219.12,217.84,218.01,5732.0,219.09,219.12,217.84,218.01,5732.0
2018-06-25 12:10:00,217.97,218.37,217.8,218.37,2300.0,217.97,218.37,217.8,218.37,2300.0
2018-06-25 12:20:00,218.28,218.73,218.12,218.52,2800.0,218.28,218.73,218.12,218.52,2800.0
2018-06-25 12:30:00,218.46,218.64,217.51,217.51,5779.0,218.46,218.64,217.51,217.51,5779.0
2018-06-25 12:40:00,217.72,218.18,217.71,217.88,4095.0,217.72,218.18,217.71,217.88,4095.0
2018-06-25 12:50:00,218.15,218.38,218.15,218.21,1950.0,218.15,218.38,218.15,218.21,1950.0
2018-06-25 13:00:00,218.42,218.42,217.73,218.02,2491.0,218.42,218.42,217.73,218.02,2491.0
2018-06-25 13:10:00,217.98,218.13,217.65,217.83,2400.0,217.98,218.13,217.65,217.83,2400.0
2018-06-25 13:20:00,217.97,218.56,217.82,218.56,5600.0,217.97,218.56,217.82,218.56,5600.0
2018-06-25 13:30:00,218.45,218.83,218.45,218.65,2739.0,218.45,218.83,218.45,218.65,2739.0
2018-06-25 13:40:00,218.72,218.83,218.5,218.51,4100.0,218.72,218.83,218.5,218.51,4100.0
2018-06-25 13:50:00,218.53,218.53,218.03,218.12,3315.0,218.53,218.53,218.03,218.12,3315.0
2018-06-25 14:00:00,218.07,218.17,217.51,217.66,4847.0,218.07,218.17,217.51,217.66,4847.0
2018-06-25 14:10:00,217.48,217.91,217.48,217.57,2800.0,217.48,217.91,217.48,217.57,2800.0
2018-06-25 14:20:00,217.46,217.6,217.3,217.41,2000.0,217.46,217.6,217.3,217.41,2000.0
2018-06-25 14:30:00,217.34,217.36,216.8,216.8,3875.0,217.34,217.36,216.8,216.8,3875.0
2018-06-25 14:40:00,216.68,216.88,216.26,216.42,6698.0,216.68,216.88,216.26,216.42,6698.0
2018-06-25 14:50:00,216.39,216.87,216.11,216.87,3323.0,216.39,216.87,216.11,216.87,3323.0
2018-06-25 15:00:00,216.71,217.02,216.71,216.98,4300.0,216.71,217.02,216.71,216.98,4300.0
2018-06-25 15:10:00,216.87,217.09,216.63,216.92,7510.0,216.87,217.09,216.63,216.92,7510.0
2018-06-25 15:20:00,217.02,217.02,216.8,216.8,4920.0,217.02,217.02,216.8,216.8,4920.0
2018-06-25 15:30:00,216.75,217.69,216.75,217.63,16449.0,216.75,217.69,216.75,217.63,16449.0
2018-06-25 15:40:00,217.67,217.9,217.48,217.48,6450.0,217.67,217.9,217.48,217.48,6450.0
2018-06-25 15:50:00,217.4,218.0,217.38,217.48,47097.0,217.4,218.0,217.38,217.48,47097.0
2018-06-26 09:30:00,217.78,218.41,217.78,218.06,3670.0,217.78,218.41,217.78,218.06,3670.0
2018-06-26 09:40:00,218.19,219.48,218.19,219.48,6089.0,218.19,219.48,218.19,219.48,6089.0
2018-06-26 09:50:00,219.3,219.47,218.87,218.9,1749.0,219.3,219.47,218.87,218.9,1749.0
2018-06-26 10:00:00,219.41,219.78,219.19,219.2,6781.0,219.41,219.78,219.19,219.2,6781.0
2018-06-26 10:10:00,219.01,219.55,218.73,219.11,5800.0,219.01,219.55,218.73,219.11,5800.0
2018-06-26 10:20:00,218.86,219.03,218.5,218.57,7000.0,218.86,219.03,218.5,218.57,7000.0
2018-06-26 10:30:00,218.29,218.29,217.66,218.29,4532.0,218.29,218.29,217.66,218.29,4532.0
2018-06-26 10:40:00,218.3,218.83,218.17,218.55,10323.0,218.3,218.83,218.17,218.55,10323.0
2018-06-26 10:50:00,218.37,218.63,217.96,217.96,8645.0,218.37,218.63,217.96,217.96,8645.0
2018-06-26 11:00:00,218.25,218.25,217.79,217.83,6678.0,218.25,218.25,217.79,217.83,6678.0
2018-06-26 11:10:00,218.02,218.18,217.57,217.57,2925.0,218.02,218.18,217.57,217.57,2925.0
2018-06-26 11:20:00,217.69,217.69,216.95,217.12,6639.0,217.69,217.69,216.95,217.12,6639.0
2018-06-26 11:30:00,217.21,217.68,216.76,217.68,3800.0,217.21,217.68,216.76,217.68,3800.0
2018-06-26 11:40:00,217.81,217.89,217.04,217.04,2200.0,217.81,217.89,217.04,217.04,2200.0
2018-06-26 11:50:00,217.02,217.77,217.01,217.61,7174.0,217.02,217.77,217.01,217.61,7174.0
2018-06-26 12:00:00,217.67,217.83,217.51,217.83,3100.0,217.67,217.83,217.51,217.83,3100.0
2018-06-26 12:10:00,217.7,218.13,217.65,217.81,6200.0,217.7,218.13,217.65,217.81,6200.0
2018-06-26 12:20:00,217.95,217.95,217.47,217.83,3400.0,217.95,217.95,217.47,217.83,3400.0
2018-06-26 12:30:00,217.86,218.03,217.78,217.8,3304.0,217.86,218.03,217.78,217.8,3304.0
2018-06-26 12:40:00,217.8,218.02,217.56,217.56,5100.0,217.8,218.02,217.56,217.56,5100.0
2018-06-26 12:50:00,217.81,218.04,217.77,217.81,4129.0,217.81,218.04,217.77,217.81,4129.0
2018-06-26 13:00:00,217.82,218.09,217.78,218.08,3394.0,217.82,218.09,217.78,218.08,3394.0
2018-06-26 13:10:00,217.97,218.85,217.97,218.74,7158.0,217.97,218.85,217.97,218.74,7158.0
2018-06-26 13:20:00,218.61,219.03,218.55,219.03,6568.0,218.61,219.03,218.55,219.03,6568.0
2018-06-26 13:30:00,219.16,219.19,218.62,219.12,3300.0,219.16,219.19,218.62,219.12,3300.0
2018-06-26 13:40:00,219.15,219.15,218.82,218.98,4030.0,219.15,219.15,218.82,218.98,4030.0
2018-06-26 13:50:00,219.11,219.14,218.55,218.56,1900.0,219.11,219.14,218.55,218.56,1900.0
2018-06-26 14:00:00,218.7,219.03,218.52,218.52,3500.0,218.7,219.03,218.52,218.52,3500.0
2018-06-26 14:10:00,218.43,218.86,218.43,218.73,3550.0,218.43,218.86,218.43,218.73,3550.0
2018-06-26 14:20:00,218.81,218.82,218.38,218.44,3300.0,218.81,218.82,218.38,218.44,3300.0
2018-06-26 14:30:00,218.44,218.51,218.27,218.51,8767.0,218.44,218.51,218.27,218.51,8767.0
2018-06-26 14:40:00,218.5,218.56,218.26,218.26,1900.0,218.5,218.56,218.26,218.26,1900.0
2018-06-26 14:50:00,218.22,218.34,218.06,218.23,4100.0,218.22,218.34,218.06,218.23,4100.0
2018-06-26 15:00:00,218.03,218.11,217.81,217.91,3620.0,218.03,218.11,217.81,217.91,3620.0
2018-06-26 15:10:00,218.01,218.17,218.0,218.02,2921.0,218.01,218.17,218.0,218.02,2921.0
2018-06-26 15:20:00,217.96,218.06,217.65,217.65,4590.0,217.96,218.06,217.65,217.65,4590.0
2018-06-26 15:30:00,217.65,218.45,217.65,218.07,6738.0,217.65,218.45,217.65,218.07,6738.0
2018-06-26 15:40:00,218.06,218.06,217.55,217.6,9179.0,218.06,218.06,217.55,217.6,9179.0
2018-06-26 15:50:00,217.6,217.6,216.98,217.33,47265.0,217.6,217.6,216.98,217.33,47265.0
2018-06-27 09:30:00,218.31,219.43,218.31,219.0,6975.0,218.31,219.43,218.31,219.0,6975.0
2018-06-27 09:40:00,218.77,218.77,217.49,217.98,2900.0,218.77,218.77,217.49,217.98,2900.0
2018-06-27 09:50:00,217.97,218.42,217.69,218.09,2500.0,217.97,218.42,217.69,218.09,2500.0
2018-06-27 10:00:00,218.12,218.57,217.73,217.88,4650.0,218.12,218.57,217.73,217.88,4650.0
2018-06-27 10:10:00,217.97,218.25,217.56,217.7,3200.0,217.97,218.25,217.56,217.7,3200.0
2018-06-27 10:20:00,217.56,218.05,217.49,218.0,5014.0,217.56,218.05,217.49,218.0,5014.0
2018-06-27 10:30:00,217.94,218.33,217.85,218.09,3134.0,217.94,218.33,217.85,218.09,3134.0
2018-06-27 10:40:00,218.36,218.36,217.03,217.03,4308.0,218.36,218.36,217.03,217.03,4308.0
2018-06-27 10:50:00,217.02,217.24,216.63,216.63,3864.0,217.02,217.24,216.63,216.63,3864.0
2018-06-27 11:00:00,216.76,216.96,215.99,215.99,5600.0,216.76,216.96,215.99,215.99,5600.0
2018-06-27 11:10:00,216.11,216.59,215.75,216.47,4871.0,216.11,216.59,215.75,216.47,4871.0
2018-06-27 11:20:00,216.77,216.77,215.22,215.37,5842.0,216.77,216.77,215.22,215.37,5842.0
2018-06-27 11:30:00,215.33,215.79,215.15,215.54,6550.0,215.33,215.79,215.15,215.54,6550.0
2018-06-27 11:40:00,215.73,216.05,215.47,215.78,3938.0,215.73,216.05,215.47,215.78,3938.0
2018-06-27 11:50:00,215.68,215.91,215.46,215.72,3000.0,215.68,215.91,215.46,215.72,3000.0
2018-06-27 12:00:00,215.9,216.0,215.73,215.81,2700.0,215.9,216.0,215.73,215.81,2700.0
2018-06-27 12:10:00,215.67,216.11,215.5,215.88,3400.0,215.67,216.11,215.5,215.88,3400.0
2018-06-27 12:20:00,215.97,216.02,215.63,215.63,16625.0,215.97,216.02,215.63,215.63,16625.0
2018-06-27 12:30:00,215.52,215.55,214.52,214.52,8405.0,215.52,215.55,214.52,214.52,8405.0
2018-06-27 12:40:00,214.73,214.82,214.35,214.5,3883.0,214.73,214.82,214.35,214.5,3883.0
2018-06-27 12:50:00,214.54,214.58,214.33,214.55,3620.0,214.54,214.58,214.33,214.55,3620.0
2018-06-27 13:00:00,214.18,214.49,213.75,213.75,5031.0,214.18,214.49,213.75,213.75,5031.0
2018-06-27 13:10:00,213.59,213.64,212.64,212.74,8583.0,213.59,213.64,212.64,212.74,8583.0
2018-06-27 13:20:00,212.86,213.04,212.64,212.9,4150.0,212.86,213.04,212.64,212.9,4150.0
2018-06-27 13:30:00,213.0,213.17,212.71,213.08,3600.0,213.0,213.17,212.71,213.08,3600.0
2018-06-27 13:40:00,213.2,213.51,213.0,213.0,4000.0,213.2,213.51,213.0,213.0,4000.0
2018-06-27 13:50:00,212.69,212.79,212.33,212.58,8149.0,212.69,212.79,212.33,212.58,8149.0
2018-06-27 14:00:00,212.68,213.05,211.66,211.97,11681.0,212.68,213.05,211.66,211.97,11681.0
2018-06-27 14:10:00,211.93,212.98,211.92,212.98,4137.0,211.93,212.98,211.92,212.98,4137.0
2018-06-27 14:20:00,213.06,214.37,213.06,213.85,29025.0,213.06,214.37,213.06,213.85,29025.0
2018-06-27 14:30:00,213.61,214.04,213.61,214.03,3829.0,213.61,214.04,213.61,214.03,3829.0
2018-06-27 14:40:00,214.15,214.25,213.84,213.84,6230.0,214.15,214.25,213.84,213.84,6230.0
2018-06-27 14:50:00,213.75,213.8,213.15,213.3,3150.0,213.75,213.8,213.15,213.3,3150.0
2018-06-27 15:00:00,213.25,213.51,212.91,212.91,9280.0,213.25,213.51,212.91,212.91,9280.0
2018-06-27 15:10:00,212.98,212.98,212.59,212.77,3000.0,212.98,212.98,212.59,212.77,3000.0
2018-06-27 15:20:00,212.94,213.79,212.94,213.79,6988.0,212.94,213.79,212.94,213.79,6988.0
2018-06-27 15:30:00,213.74,213.98,213.62,213.62,4395.0,213.74,213.98,213.62,213.62,4395.0
2018-06-27 15:40:00,213.62,213.97,213.08,213.15,10466.0,213.62,213.97,213.08,213.15,10466.0
2018-06-27 15:50:00,213.05,213.22,212.7,212.73,45966.0,213.05,213.22,212.7,212.73,45966.0
2018-06-28 09:30:00,212.33,214.63,212.33,213.94,11201.0,212.33,214.63,212.33,213.94,11201.0
2018-06-28 09:40:00,213.74,214.12,213.15,213.98,5760.0,213.74,214.12,213.15,213.98,5760.0
2018-06-28 09:50:00,214.12,215.64,214.12,215.32,11800.0,214.12,215.64,214.12,215.32,11800.0
2018-06-28 10:00:00,215.32,215.44,214.17,215.33,3320.0,215.32,215.44,214.17,215.33,3320.0
2018-06-28 10:10:00,215.26,215.47,214.3,215.09,9900.0,215.26,215.47,214.3,215.09,9900.0
2018-06-28 10:20:00,214.89,215.24,214.66,214.91,5980.0,214.89,215.24,214.66,214.91,5980.0
2018-06-28 10:30:00,214.75,214.75,214.31,214.5,2100.0,214.75,214.75,214.31,214.5,2100.0
2018-06-28 10:40:00,214.56,215.3,214.55,215.01,7400.0,214.56,215.3,214.55,215.01,7400.0
2018-06-28 10:50:00,214.86,215.39,214.61,215.37,4000.0,214.86,215.39,214.61,215.37,4000.0
2018-06-28 11:00:00,215.49,215.55,215.07,215.3,4845.0,215.49,215.55,215.07,215.3,4845.0
2018-06-28 11:10:00,215.25,215.48,214.99,215.48,2900.0,215.25,215.48,214.99,215.48,2900.0
2018-06-28 11:20:00,215.35,215.93,215.14,215.74,3700.0,215.35,215.93,215.14,215.74,3700.0
2018-06-28 11:30:00,215.86,216.4,215.86,216.4,3416.0,215.86,216.4,215.86,216.4,3416.0
2018-06-28 11:40:00,216.21,216.35,215.94,215.94,3898.0,216.21,216.35,215.94,215.94,3898.0
2018-06-28 11:50:00,215.95,216.34,215.89,216.34,2900.0,215.95,216.34,215.89,216.34,2900.0
2018-06-28 12:00:00,216.4,216.59,216.19,216.36,2200.0,216.4,216.59,216.19,216.36,2200.0
2018-06-28 12:10:00,216.41,216.51,216.2,216.32,3414.0,216.41,216.51,216.2,216.32,3414.0
2018-06-28 12:20:00,216.32,216.42,216.03,216.37,2883.0,216.32,216.42,216.03,216.37,2883.0
2018-06-28 12:30:00,216.5,216.5,216.09,216.17,5089.0,216.5,216.5,216.09,216.17,5089.0
2018-06-28 12:40:00,216.06,216.3,215.97,216.3,2155.0,216.06,216.3,215.97,216.3,2155.0
2018-06-28 12:50:00,216.3,216.99,216.3,216.74,3208.0,216.3,216.99,216.3,216.74,3208.0
2018-06-28 13:00:00,216.72,216.92,216.66,216.83,4100.0,216.72,216.92,216.66,216.83,4100.0
2018-06-28 13:10:00,216.84,217.2,216.81,217.06,3016.0,216.84,217.2,216.81,217.06,3016.0
2018-06-28 13:20:00,216.97,217.63,216.97,217.63,1300.0,216.97,217.63,216.97,217.63,1300.0
2018-06-28 13:30:00,217.64,217.69,217.17,217.18,5360.0,217.64,217.69,217.17,217.18,5360.0
2018-06-28 13:40:00,217.3,217.49,217.26,217.27,1250.0,217.3,217.49,217.26,217.27,1250.0
2018-06-28 13:50:00,217.33,217.35,217.11,217.15,1300.0,217.33,217.35,217.11,217.15,1300.0
2018-06-28 14:00:00,217.23,217.44,217.2,217.26,3329.0,217.23,217.44,217.2,217.26,3329.0
2018-06-28 14:10:00,217.13,217.31,217.01,217.2,3786.0,217.13,217.31,217.01,217.2,3786.0
2018-06-28 14:20:00,217.25,217.78,217.25,217.78,2725.0,217.25,217.78,217.25,217.78,2725.0
2018-06-28 14:30:00,217.73,217.91,217.54,217.54,7368.0,217.73,217.91,217.54,217.54,7368.0
2018-06-28 14:40:00,217.55,218.0,217.55,217.86,2692.0,217.55,218.0,217.55,217.86,2692.0
2018-06-28 14:50:00,217.94,218.5,217.93,218.5,2380.0,217.94,218.5,217.93,218.5,2380.0
2018-06-28 15:00:00,218.53,218.53,218.0,218.2,4215.0,218.53,218.53,218.0,218.2,4215.0
2018-06-28 15:10:00,218.18,218.7,218.18,218.54,3418.0,218.18,218.7,218.18,218.54,3418.0
2018-06-28 15:20:00,218.64,218.64,218.06,218.07,4917.0,218.64,218.64,218.06,218.07,4917.0
2018-06-28 15:30:00,217.96,218.0,217.71,217.72,8306.0,217.96,218.0,217.71,217.72,8306.0
2018-06-28 15:40:00,217.72,217.8,217.23,217.31,11177.0,217.72,217.8,217.23,217.31,11177.0
2018-06-28 15:50:00,217.3,217.53,217.2,217.47,21407.0,217.3,217.53,217.2,217.47,21407.0
2018-06-29 09:30:00,217.94,218.92,217.78,217.99,10855.0,217.94,218.92,217.78,217.99,10855.0
2018-06-29 09:40:00,217.74,219.35,217.71,219.35,8450.0,217.74,219.35,217.71,219.35,8450.0
2018-06-29 09:50:00,219.2,220.67,219.16,220.67,11757.0,219.2,220.67,219.16,220.67,11757.0
2018-06-29 10:00:00,220.32,220.86,220.25,220.5,9004.0,220.32,220.86,220.25,220.5,9004.0
2018-06-29 10:10:00,220.28,220.28,219.54,219.65,3029.0,220.28,220.28,219.54,219.65,3029.0
2018-06-29 10:20:00,219.76,219.76,219.45,219.66,2167.0,219.76,219.76,219.45,219.66,2167.0
2018-06-29 10:30:00,219.43,219.43,218.58,218.75,10531.0,219.43,219.43,218.58,218.75,10531.0
2018-06-29 10:40:00,218.7,218.96,218.63,218.85,1409.0,218.7,218.96,218.63,218.85,1409.0
2018-06-29 10:50:00,218.75,218.88,218.19,218.49,8653.0,218.75,218.88,218.19,218.49,8653.0
2018-06-29 11:00:00,218.34,218.89,218.15,218.37,8559.0,218.34,218.89,218.15,218.37,8559.0
2018-06-29 11:10:00,218.4,218.58,218.15,218.38,4789.0,218.4,218.58,218.15,218.38,4789.0
2018-06-29 11:20:00,218.42,218.58,218.0,218.09,7636.0,218.42,218.58,218.0,218.09,7636.0
2018-06-29 11:30:00,218.03,218.03,217.76,217.85,2100.0,218.03,218.03,217.76,217.85,2100.0
2018-06-29 11:40:00,218.0,218.17,217.83,217.92,4550.0,218.0,218.17,217.83,217.92,4550.0
2018-06-29 11:50:00,217.85,217.87,217.5,217.59,3295.0,217.85,217.87,217.5,217.59,3295.0
2018-06-29 12:00:00,217.62,218.19,217.59,218.17,3100.0,217.62,218.19,217.59,218.17,3100.0
2018-06-29 12:10:00,218.0,218.16,217.97,218.16,2324.0,218.0,218.16,217.97,218.16,2324.0
2018-06-29 12:20:00,218.11,218.35,218.02,218.1,3200.0,218.11,218.35,218.02,218.1,3200.0
2018-06-29 12:30:00,218.06,218.06,217.73,218.05,2100.0,218.06,218.06,217.73,218.05,2100.0
2018-06-29 12:40:00,218.0,218.08,217.67,217.72,3500.0,218.0,218.08,217.67,217.72,3500.0
2018-06-29 12:50:00,217.73,217.78,217.43,217.59,2168.0,217.73,217.78,217.43,217.59,2168.0
2018-06-29 13:00:00,217.57,218.21,217.57,218.02,9137.0,217.57,218.21,217.57,218.02,9137.0
2018-06-29 13:10:00,218.26,218.49,218.2,218.23,2600.0,218.26,218.49,218.2,218.23,2600.0
2018-06-29 13:20:00,218.1,218.18,218.0,218.03,2700.0,218.1,218.18,218.0,218.03,2700.0
2018-06-29 13:30:00,218.07,218.08,217.62,217.77,4100.0,218.07,218.08,217.62,217.77,4100.0
2018-06-29 13:40:00,217.82,218.02,217.82,217.83,2600.0,217.82,218.02,217.82,217.83,2600.0
2018-06-29 13:50:00,217.86,217.91,217.32,217.58,4850.0,217.86,217.91,217.32,217.58,4850.0
2018-06-29 14:00:00,217.89,218.04,217.6,218.04,3000.0,217.89,218.04,217.6,218.04,3000.0
2018-06-29 14:10:00,218.04,218.2,217.41,217.85,3400.0,218.04,218.2,217.41,217.85,3400.0
2018-06-29 14:20:00,217.84,218.42,217.84,218.31,5600.0,217.84,218.42,217.84,218.31,5600.0
2018-06-29 14:30:00,218.18,218.18,217.83,218.01,2527.0,218.18,218.18,217.83,218.01,2527.0
2018-06-29 14:40:00,217.89,218.4,217.76,218.36,4009.0,217.89,218.4,217.76,218.36,4009.0
2018-06-29 14:50:00,218.28,218.83,218.27,218.83,4200.0,218.28,218.83,218.27,218.83,4200.0
2018-06-29 15:00:00,218.88,219.09,218.56,218.58,5008.0,218.88,219.09,218.56,218.58,5008.0
2018-06-29 15:10:00,218.65,218.67,218.25,218.3,6683.0,218.65,218.67,218.25,218.3,6683.0
2018-06-29 15:20:00,218.15,218.55,218.09,218.36,4100.0,218.15,218.55,218.09,218.36,4100.0
2018-06-29 15:30:00,218.3,218.4,218.03,218.09,9135.0,218.3,218.4,218.03,218.09,9135.0
2018-06-29 15:40:00,218.18,218.69,218.04,218.49,11656.0,218.18,218.69,218.04,218.49,11656.0
2018-06-29 15:50:00,218.41,218.46,217.8,217.94,46906.0,218.41,218.46,217.8,217.94,46906.0
2018-07-02 09:30:00,216.83,217.77,215.65,215.65,9238.0,216.83,217.77,215.65,215.65,9238.0
2018-07-02 09:40:00,215.76,215.95,215.3,215.3,3372.0,215.76,215.95,215.3,215.3,3372.0
2018-07-02 09:50:00,215.37,216.07,215.28,216.07,3000.0,215.37,216.07,215.28,216.07,3000.0
2018-07-02 10:00:00,216.95,216.95,216.19,216.33,4220.0,216.95,216.95,216.19,216.33,4220.0
2018-07-02 10:10:00,216.22,216.36,215.81,215.85,1900.0,216.22,216.36,215.81,215.85,1900.0
2018-07-02 10:20:00,215.93,215.95,215.58,215.77,4100.0,215.93,215.95,215.58,215.77,4100.0
2018-07-02 10:30:00,215.9,216.25,215.86,216.2,2400.0,215.9,216.25,215.86,216.2,2400.0
2018-07-02 10:40:00,216.49,216.62,216.17,216.17,1200.0,216.49,216.62,216.17,216.17,1200.0
2018-07-02 10:50:00,216.12,216.7,216.12,216.7,2600.0,216.12,216.7,216.12,216.7,2600.0
2018-07-02 11:00:00,216.71,216.98,216.65,216.94,7777.0,216.71,216.98,216.65,216.94,7777.0
2018-07-02 11:10:00,216.86,217.35,216.86,217.35,6171.0,216.86,217.35,216.86,217.35,6171.0
2018-07-02 11:20:00,217.43,217.59,217.21,217.38,4284.0,217.43,217.59,217.21,217.38,4284.0
2018-07-02 11:30:00,217.42,217.42,217.08,217.38,1900.0,217.42,217.42,217.08,217.38,1900.0
2018-07-02 11:40:00,217.38,217.38,217.05,217.09,1614.0,217.38,217.38,217.05,217.09,1614.0
2018-07-02 11:50:00,217.27,217.5,217.2,217.26,1900.0,217.27,217.5,217.2,217.26,1900.0
2018-07-02 12:00:00,217.34,217.38,217.02,217.38,4420.0,217.34,217.38,217.02,217.38,4420.0
2018-07-02 12:10:00,217.48,217.56,217.42,217.55,2327.0,217.48,217.56,217.42,217.55,2327.0
2018-07-02 12:20:00,217.57,217.92,217.55,217.92,6268.0,217.57,217.92,217.55,217.92,6268.0
2018-07-02 12:30:00,217.89,218.03,217.85,217.94,1822.0,217.89,218.03,217.85,217.94,1822.0
2018-07-02 12:40:00,217.95,218.35,217.84,218.31,3305.0,217.95,218.35,217.84,218.31,3305.0
2018-07-02 12:50:00,218.36,218.71,218.14,218.59,4661.0,218.36,218.71,218.14,218.59,4661.0
2018-07-02 13:00:00,218.48,218.64,218.01,218.06,3838.0,218.48,218.64,218.01,218.06,3838.0
2018-07-02 13:10:00,218.21,218.21,217.78,217.82,1938.0,218.21,218.21,217.78,217.82,1938.0
2018-07-02 13:20:00,217.76,217.91,217.71,217.71,1841.0,217.76,217.91,217.71,217.71,1841.0
2018-07-02 13:30:00,217.65,218.16,217.65,218.16,1000.0,217.65,218.16,217.65,218.16,1000.0
2018-07-02 13:40:00,218.35,218.83,218.29,218.72,3421.0,218.35,218.83,218.29,218.72,3421.0
2018-07-02 13:50:00,218.82,219.22,218.75,218.99,3600.0,218.82,219.22,218.75,218.99,3600.0
2018-07-02 14:00:00,219.08,219.67,219.08,219.61,3544.0,219.08,219.67,219.08,219.61,3544.0
2018-07-02 14:10:00,219.61,220.0,219.61,220.0,1947.0,219.61,220.0,219.61,220.0,1947.0
2018-07-02 14:20:00,219.83,220.37,219.63,220.37,2300.0,219.83,220.37,219.63,220.37,2300.0
2018-07-02 14:30:00,220.45,220.45,219.63,219.96,2240.0,220.45,220.45,219.63,219.96,2240.0
2018-07-02 14:40:00,219.84,220.18,219.78,220.13,1700.0,219.84,220.18,219.78,220.13,1700.0
2018-07-02 14:50:00,219.97,220.1,219.61,219.68,2931.0,219.97,220.1,219.61,219.68,2931.0
2018-07-02 15:00:00,219.86,219.96,219.64,219.81,5000.0,219.86,219.96,219.64,219.81,5000.0
2018-07-02 15:10:00,219.96,220.67,219.96,220.53,7755.0,219.96,220.67,219.96,220.53,7755.0
2018-07-02 15:20:00,220.53,220.96,220.39,220.87,8307.0,220.53,220.96,220.39,220.87,8307.0
2018-07-02 15:30:00,220.88,221.14,220.8,221.01,10961.0,220.88,221.14,220.8,221.01,10961.0
2018-07-02 15:40:00,221.01,221.3,220.85,221.18,15320.0,221.01,221.3,220.85,221.18,15320.0
2018-07-02 15:50:00,221.19,221.5,221.19,221.28,29406.0,221.19,221.5,221.19,221.28,29406.0
2018-07-03 09:30:00,222.09,222.73,220.45,220.6,10533.0,222.09,222.73,220.45,220.6,10533.0
2018-07-03 09:40:00,220.99,221.33,220.74,220.75,2800.0,220.99,221.33,220.74,220.75,2800.0
2018-07-03 09:50:00,220.71,220.86,219.64,220.25,6611.0,220.71,220.86,219.64,220.25,6611.0
2018-07-03 10:00:00,220.75,220.85,220.48,220.57,2489.0,220.75,220.85,220.48,220.57,2489.0
2018-07-03 10:10:00,220.5,220.71,220.35,220.36,1700.0,220.5,220.71,220.35,220.36,1700.0
2018-07-03 10:20:00,220.38,220.63,220.12,220.57,5863.0,220.38,220.63,220.12,220.57,5863.0
2018-07-03 10:30:00,220.68,220.8,220.57,220.76,3970.0,220.68,220.8,220.57,220.76,3970.0
2018-07-03 10:40:00,220.94,221.12,220.44,220.78,3484.0,220.94,221.12,220.44,220.78,3484.0
2018-07-03 10:50:00,220.76,220.76,220.2,220.21,6300.0,220.76,220.76,220.2,220.21,6300.0
2018-07-03 11:00:00,220.04,220.04,219.06,219.06,7105.0,220.04,220.04,219.06,219.06,7105.0
2018-07-03 11:10:00,219.06,219.72,219.06,219.53,5631.0,219.06,219.72,219.06,219.53,5631.0
2018-07-03 11:20:00,219.55,219.93,219.43,219.88,11192.0,219.55,219.93,219.43,219.88,11192.0
2018-07-03 11:30:00,219.76,219.76,219.4,219.4,5010.0,219.76,219.76,219.4,219.4,5010.0
2018-07-03 11:40:00,219.4,219.41,218.8,218.96,4854.0,219.4,219.41,218.8,218.96,4854.0
2018-07-03 11:50:00,218.93,219.0,218.52,219.0,7678.0,218.93,219.0,218.52,219.0,7678.0
2018-07-03 12:00:00,219.1,219.29,218.38,218.46,7153.0,219.1,219.29,218.38,218.46,7153.0
2018-07-03 12:10:00,218.42,218.45,218.03,218.45,5252.0,218.42,218.45,218.03,218.45,5252.0
2018-07-03 12:20:00,218.42,219.0,218.24,218.91,8143.0,218.42,219.0,218.24,218.91,8143.0
2018-07-03 12:30:00,218.98,220.07,218.98,219.97,9869.0,218.98,220.07,218.98,219.97,9869.0
2018-07-03 12:40:00,219.99,219.99,218.69,218.72,11596.0,219.99,219.99,218.69,218.72,11596.0
2018-07-03 12:50:00,218.64,219.03,218.5,218.83,20887.0,218.64,219.03,218.5,218.83,20887.0
2018-07-05 09:30:00,220.26,221.64,219.08,219.16,7272.0,220.26,221.64,219.08,219.16,7272.0
2018-07-05 09:40:00,219.38,219.38,218.32,218.34,6542.0,219.38,219.38,218.32,218.34,6542.0
2018-07-05 09:50:00,218.35,218.69,218.28,218.38,5000.0,218.35,218.69,218.28,218.38,5000.0
2018-07-05 10:00:00,218.46,218.46,217.99,218.1,3000.0,218.46,218.46,217.99,218.1,3000.0
2018-07-05 10:10:00,218.28,218.41,218.04,218.41,2105.0,218.28,218.41,218.04,218.41,2105.0
2018-07-05 10:20:00,218.21,218.54,218.02,218.54,4027.0,218.21,218.54,218.02,218.54,4027.0
2018-07-05 10:30:00,218.4,218.63,217.29,217.43,13349.0,218.4,218.63,217.29,217.43,13349.0
2018-07-05 10:40:00,217.25,217.8,217.25,217.8,5961.0,217.25,217.8,217.25,217.8,5961.0
2018-07-05 10:50:00,217.97,218.09,217.47,218.09,3521.0,217.97,218.09,217.47,218.09,3521.0
2018-07-05 11:00:00,217.98,218.28,217.79,217.93,4637.0,217.98,218.28,217.79,217.93,4637.0
2018-07-05 11:10:00,217.99,218.47,217.98,218.47,4259.0,217.99,218.47,217.98,218.47,4259.0
2018-07-05 11:20:00,218.48,218.7,217.94,218.4,6448.0,218.48,218.7,217.94,218.4,6448.0
2018-07-05 11:30:00,218.34,218.77,218.34,218.57,3741.0,218.34,218.77,218.34,218.57,3741.0
2018-07-05 11:40:00,218.54,219.41,218.26,219.22,13250.0,218.54,219.41,218.26,219.22,13250.0
2018-07-05 11:50:00,219.41,221.01,219.38,221.01,4951.0,219.41,221.01,219.38,221.01,4951.0
2018-07-05 12:00:00,220.79,221.08,220.54,220.68,11892.0,220.79,221.08,220.54,220.68,11892.0
2018-07-05 12:10:00,220.65,220.84,220.48,220.48,5586.0,220.65,220.84,220.48,220.48,5586.0
2018-07-05 12:20:00,220.49,220.49,220.29,220.36,1980.0,220.49,220.49,220.29,220.36,1980.0
2018-07-05 12:30:00,220.41,220.42,220.24,220.24,2300.0,220.41,220.42,220.24,220.24,2300.0
2018-07-05 12:40:00,220.05,220.31,220.01,220.11,2660.0,220.05,220.31,220.01,220.11,2660.0
2018-07-05 12:50:00,220.03,220.15,219.76,220.11,3200.0,220.03,220.15,219.76,220.11,3200.0
2018-07-05 13:00:00,220.09,220.34,220.09,220.3,4130.0,220.09,220.34,220.09,220.3,4130.0
2018-07-05 13:10:00,220.3,220.32,220.23,220.3,1816.0,220.3,220.32,220.23,220.3,1816.0
2018-07-05 13:20:00,220.32,220.8,220.22,220.8,4700.0,220.32,220.8,220.22,220.8,4700.0
2018-07-05 13:30:00,220.8,220.81,220.46,220.58,4446.0,220.8,220.81,220.46,220.58,4446.0
2018-07-05 13:40:00,220.58,220.67,220.54,220.62,3010.0,220.58,220.67,220.54,220.62,3010.0
2018-07-05 13:50:00,220.59,220.59,220.25,220.4,10580.0,220.59,220.59,220.25,220.4,10580.0
2018-07-05 14:00:00,220.37,220.61,219.98,219.98,13700.0,220.37,220.61,219.98,219.98,13700.0
2018-07-05 14:10:00,219.93,220.58,219.71,220.56,5311.0,219.93,220.58,219.71,220.56,5311.0
2018-07-05 14:20:00,220.69,221.04,220.55,221.04,3900.0,220.69,221.04,220.55,221.04,3900.0
2018-07-05 14:30:00,221.1,221.52,221.07,221.3,5779.0,221.1,221.52,221.07,221.3,5779.0
2018-07-05 14:40:00,221.33,221.62,221.01,221.07,7174.0,221.33,221.62,221.01,221.07,7174.0
2018-07-05 14:50:00,220.99,221.68,220.99,221.62,2300.0,220.99,221.68,220.99,221.62,2300.0
2018-07-05 15:00:00,221.64,222.2,221.63,222.15,8914.0,221.64,222.2,221.63,222.15,8914.0
2018-07-05 15:10:00,222.03,222.36,221.9,222.26,8360.0,222.03,222.36,221.9,222.26,8360.0
2018-07-05 15:20:00,222.25,222.28,221.78,221.89,15152.0,222.25,222.28,221.78,221.89,15152.0
2018-07-05 15:30:00,221.82,221.84,221.14,221.35,5391.0,221.82,221.84,221.14,221.35,5391.0
2018-07-05 15:40:00,221.36,221.66,221.34,221.5,8290.0,221.36,221.66,221.34,221.5,8290.0
2018-07-05 15:50:00,221.5,222.05,221.5,221.79,31419.0,221.5,222.05,221.5,221.79,31419.0
2018-07-06 09:30:00,222.18,223.0,222.18,222.92,8507.0,222.18,223.0,222.18,222.92,8507.0
2018-07-06 09:40:00,222.86,223.63,222.39,222.39,8492.0,222.86,223.63,222.39,222.39,8492.0
2018-07-06 09:50:00,222.73,223.63,222.49,223.58,11248.0,222.73,223.63,222.49,223.58,11248.0
2018-07-06 10:00:00,223.67,223.67,223.39,223.57,1400.0,223.67,223.67,223.39,223.57,1400.0
2018-07-06 10:10:00,223.59,223.77,223.24,223.35,9009.0,223.59,223.77,223.24,223.35,9009.0
2018-07-06 10:20:00,223.17,223.32,223.01,223.3,5197.0,223.17,223.32,223.01,223.3,5197.0
2018-07-06 10:30:00,223.3,223.42,223.01,223.42,3500.0,223.3,223.42,223.01,223.42,3500.0
2018-07-06 10:40:00,223.5,223.73,223.11,223.23,3941.0,223.5,223.73,223.11,223.23,3941.0
2018-07-06 10:50:00,223.11,223.42,223.03,223.24,1500.0,223.11,223.42,223.03,223.24,1500.0
2018-07-06 11:00:00,223.4,223.5,223.23,223.36,1972.0,223.4,223.5,223.23,223.36,1972.0
2018-07-06 11:10:00,223.48,223.8,223.39,223.7,5109.0,223.48,223.8,223.39,223.7,5109.0
2018-07-06 11:20:00,223.74,223.74,223.32,223.6,3102.0,223.74,223.74,223.32,223.6,3102.0
2018-07-06 11:30:00,223.76,224.41,223.7,224.41,5900.0,223.76,224.41,223.7,224.41,5900.0
2018-07-06 11:40:00,224.47,224.82,224.47,224.68,2600.0,224.47,224.82,224.47,224.68,2600.0
2018-07-06 11:50:00,224.57,224.58,223.98,224.05,6800.0,224.57,224.58,223.98,224.05,6800.0
2018-07-06 12:00:00,224.04,224.39,224.04,224.38,3384.0,224.04,224.39,224.04,224.38,3384.0
2018-07-06 12:10:00,224.43,224.52,224.27,224.43,4918.0,224.43,224.52,224.27,224.43,4918.0
2018-07-06 12:20:00,224.51,224.7,224.5,224.69,1400.0,224.51,224.7,224.5,224.69,1400.0
2018-07-06 12:30:00,224.69,224.78,224.6,224.6,2450.0,224.69,224.78,224.6,224.6,2450.0
2018-07-06 12:40:00,224.78,224.78,224.24,224.25,1800.0,224.78,224.78,224.24,224.25,1800.0
2018-07-06 12:50:00,224.23,224.3,224.02,224.18,2400.0,224.23,224.3,224.02,224.18,2400.0
2018-07-06 13:00:00,224.22,224.37,224.12,224.16,1950.0,224.22,224.37,224.12,224.16,1950.0
2018-07-06 13:10:00,224.13,224.28,224.0,224.28,2300.0,224.13,224.28,224.0,224.28,2300.0
2018-07-06 13:20:00,224.3,224.3,223.94,224.04,3400.0,224.3,224.3,223.94,224.04,3400.0
2018-07-06 13:30:00,224.06,224.31,224.0,224.31,1200.0,224.06,224.31,224.0,224.31,1200.0
2018-07-06 13:40:00,224.26,224.26,224.0,224.12,913.0,224.26,224.26,224.0,224.12,913.0
2018-07-06 13:50:00,224.2,224.2,224.1,224.1,1000.0,224.2,224.2,224.1,224.1,1000.0
2018-07-06 14:00:00,223.97,224.17,223.78,224.16,3600.0,223.97,224.17,223.78,224.16,3600.0
2018-07-06 14:10:00,224.08,224.27,224.08,224.25,3942.0,224.08,224.27,224.08,224.25,3942.0
2018-07-06 14:20:00,224.23,224.36,224.22,224.25,3100.0,224.23,224.36,224.22,224.25,3100.0
2018-07-06 14:30:00,224.29,224.56,224.29,224.45,5906.0,224.29,224.56,224.29,224.45,5906.0
2018-07-06 14:40:00,224.48,224.82,224.48,224.82,1400.0,224.48,224.82,224.48,224.82,1400.0
2018-07-06 14:50:00,224.85,225.48,224.83,225.48,9914.0,224.85,225.48,224.83,225.48,9914.0
2018-07-06 15:00:00,225.3,225.31,225.04,225.16,2601.0,225.3,225.31,225.04,225.16,2601.0
2018-07-06 15:10:00,225.15,225.31,225.15,225.21,3455.0,225.15,225.31,225.15,225.21,3455.0
2018-07-06 15:20:00,225.18,225.94,225.17,225.75,9028.0,225.18,225.94,225.17,225.75,9028.0
2018-07-06 15:30:00,225.85,225.92,225.69,225.81,10734.0,225.85,225.92,225.69,225.81,10734.0
2018-07-06 15:40:00,225.9,225.9,225.4,225.42,11048.0,225.9,225.9,225.4,225.42,11048.0
2018-07-06 15:50:00,225.51,225.94,225.47,225.53,39921.0,225.51,225.94,225.47,225.53,39921.0
2018-07-09 09:30:00,226.43,228.78,226.43,228.41,16627.0,226.43,228.78,226.43,228.41,16627.0
2018-07-09 09:40:00,228.52,229.58,228.52,228.76,12164.0,228.52,229.58,228.52,228.76,12164.0
2018-07-09 09:50:00,228.58,228.91,228.48,228.87,6372.0,228.58,228.91,228.48,228.87,6372.0
2018-07-09 10:00:00,228.93,228.93,227.65,227.74,9002.0,228.93,228.93,227.65,227.74,9002.0
2018-07-09 10:10:00,227.76,227.76,226.84,227.03,5495.0,227.76,227.76,226.84,227.03,5495.0
2018-07-09 10:20:00,227.01,227.3,226.86,227.25,3450.0,227.01,227.3,226.86,227.25,3450.0
2018-07-09 10:30:00,227.11,227.6,227.0,227.0,9567.0,227.11,227.6,227.0,227.0,9567.0
2018-07-09 10:40:00,226.76,227.27,226.7,227.21,5400.0,226.76,227.27,226.7,227.21,5400.0
2018-07-09 10:50:00,227.15,227.59,226.97,227.59,2080.0,227.15,227.59,226.97,227.59,2080.0
2018-07-09 11:00:00,227.44,227.6,226.92,226.92,8631.0,227.44,227.6,226.92,226.92,8631.0
2018-07-09 11:10:00,226.87,228.09,226.87,227.95,5490.0,226.87,228.09,226.87,227.95,5490.0
2018-07-09 11:20:00,227.95,228.1,227.68,227.94,4700.0,227.95,228.1,227.68,227.94,4700.0
2018-07-09 11:30:00,227.78,228.19,227.75,227.78,8839.0,227.78,228.19,227.75,227.78,8839.0
2018-07-09 11:40:00,227.7,227.88,227.65,227.74,2322.0,227.7,227.88,227.65,227.74,2322.0
2018-07-09 11:50:00,227.62,227.68,227.01,227.33,3000.0,227.62,227.68,227.01,227.33,3000.0
2018-07-09 12:00:00,227.3,227.45,227.13,227.34,1200.0,227.3,227.45,227.13,227.34,1200.0
2018-07-09 12:10:00,227.3,227.48,227.03,227.48,4100.0,227.3,227.48,227.03,227.48,4100.0
2018-07-09 12:20:00,227.3,228.03,227.24,227.84,8500.0,227.3,228.03,227.24,227.84,8500.0
2018-07-09 12:30:00,227.75,228.0,227.47,227.8,2755.0,227.75,228.0,227.47,227.8,2755.0
2018-07-09 12:40:00,227.88,228.31,227.87,228.23,3549.0,227.88,228.31,227.87,228.23,3549.0
2018-07-09 12:50:00,228.26,228.58,228.26,228.44,5665.0,228.26,228.58,228.26,228.44,5665.0
2018-07-09 13:00:00,228.44,228.61,228.24,228.24,3100.0,228.44,228.61,228.24,228.24,3100.0
2018-07-09 13:10:00,228.24,228.3,227.67,227.87,2780.0,228.24,228.3,227.67,227.87,2780.0
2018-07-09 13:20:00,227.81,227.92,227.72,227.92,1500.0,227.81,227.92,227.72,227.92,1500.0
2018-07-09 13:30:00,227.8,228.51,227.8,228.46,6594.0,227.8,228.51,227.8,228.46,6594.0
2018-07-09 13:40:00,228.29,228.69,228.27,228.69,1909.0,228.29,228.69,228.27,228.69,1909.0
2018-07-09 13:50:00,228.69,229.25,228.68,229.25,7719.0,228.69,229.25,228.68,229.25,7719.0
2018-07-09 14:00:00,229.08,229.34,229.02,229.34,5035.0,229.08,229.34,229.02,229.34,5035.0
2018-07-09 14:10:00,229.23,229.45,229.07,229.39,7500.0,229.23,229.45,229.07,229.39,7500.0
2018-07-09 14:20:00,229.4,229.68,229.21,229.48,11831.0,229.4,229.68,229.21,229.48,11831.0
2018-07-09 14:30:00,229.48,229.86,229.44,229.77,8857.0,229.48,229.86,229.44,229.77,8857.0
2018-07-09 14:40:00,229.74,229.98,229.28,229.34,13688.0,229.74,229.98,229.28,229.34,13688.0
2018-07-09 14:50:00,229.33,229.67,229.32,229.67,3050.0,229.33,229.67,229.32,229.67,3050.0
2018-07-09 15:00:00,229.67,229.7,229.41,229.51,4516.0,229.67,229.7,229.41,229.51,4516.0
2018-07-09 15:10:00,229.52,229.62,229.22,229.25,4781.0,229.52,229.62,229.22,229.25,4781.0
2018-07-09 15:20:00,229.25,229.68,229.21,229.45,8200.0,229.25,229.68,229.21,229.45,8200.0
2018-07-09 15:30:00,229.39,229.51,229.08,229.08,6427.0,229.39,229.51,229.08,229.08,6427.0
2018-07-09 15:40:00,229.13,229.49,229.06,229.41,11422.0,229.13,229.49,229.06,229.41,11422.0
2018-07-09 15:50:00,229.47,229.59,229.26,229.52,35971.0,229.47,229.59,229.26,229.52,35971.0
2018-07-10 09:30:00,230.48,236.16,230.01,235.26,35901.0,230.48,236.16,230.01,235.26,35901.0
2018-07-10 09:40:00,235.5,237.94,234.92,236.86,46237.0,235.5,237.94,234.92,236.86,46237.0
2018-07-10 09:50:00,236.48,236.83,234.86,235.11,24093.0,236.48,236.83,234.86,235.11,24093.0
2018-07-10 10:00:00,235.16,235.88,234.94,235.29,31960.0,235.16,235.88,234.94,235.29,31960.0
2018-07-10 10:10:00,235.29,235.94,235.1,235.94,16145.0,235.29,235.94,235.1,235.94,16145.0
2018-07-10 10:20:00,235.78,236.37,235.77,236.0,16027.0,235.78,236.37,235.77,236.0,16027.0
2018-07-10 10:30:00,236.01,237.15,236.01,237.07,11178.0,236.01,237.15,236.01,237.07,11178.0
2018-07-10 10:40:00,237.12,237.35,236.86,237.22,17600.0,237.12,237.35,236.86,237.22,17600.0
2018-07-10 10:50:00,237.21,237.31,236.1,236.24,9989.0,237.21,237.31,236.1,236.24,9989.0
2018-07-10 11:00:00,236.08,236.23,235.16,235.23,9255.0,236.08,236.23,235.16,235.23,9255.0
2018-07-10 11:10:00,235.13,235.13,234.52,234.61,5500.0,235.13,235.13,234.52,234.61,5500.0
2018-07-10 11:20:00,234.64,235.11,234.09,234.47,7497.0,234.64,235.11,234.09,234.47,7497.0
2018-07-10 11:30:00,234.55,234.55,233.54,233.54,4800.0,234.55,234.55,233.54,233.54,4800.0
2018-07-10 11:40:00,233.37,233.47,233.21,233.22,7002.0,233.37,233.47,233.21,233.22,7002.0
2018-07-10 11:50:00,233.08,234.0,233.0,233.78,9700.0,233.08,234.0,233.0,233.78,9700.0
2018-07-10 12:00:00,233.75,234.41,233.39,233.7,15094.0,233.75,234.41,233.39,233.7,15094.0
2018-07-10 12:10:00,233.49,233.7,233.31,233.69,10980.0,233.49,233.7,233.31,233.69,10980.0
2018-07-10 12:20:00,233.69,233.75,233.02,233.48,16318.0,233.69,233.75,233.02,233.48,16318.0
2018-07-10 12:30:00,233.48,233.69,233.4,233.48,6263.0,233.48,233.69,233.4,233.48,6263.0
2018-07-10 12:40:00,233.54,233.71,233.49,233.55,3563.0,233.54,233.71,233.49,233.55,3563.0
2018-07-10 12:50:00,233.47,233.78,233.44,233.5,6700.0,233.47,233.78,233.44,233.5,6700.0
2018-07-10 13:00:00,233.5,233.83,233.49,233.79,4172.0,233.5,233.83,233.49,233.79,4172.0
2018-07-10 13:10:00,233.6,233.79,233.26,233.26,3629.0,233.6,233.79,233.26,233.26,3629.0
2018-07-10 13:20:00,233.3,233.3,232.97,233.13,2404.0,233.3,233.3,232.97,233.13,2404.0
2018-07-10 13:30:00,233.01,233.46,233.01,233.23,5676.0,233.01,233.46,233.01,233.23,5676.0
2018-07-10 13:40:00,233.36,233.68,232.9,232.95,4775.0,233.36,233.68,232.9,232.95,4775.0
2018-07-10 13:50:00,232.93,234.01,232.93,234.01,5800.0,232.93,234.01,232.93,234.01,5800.0
2018-07-10 14:00:00,233.99,234.11,233.81,233.89,6964.0,233.99,234.11,233.81,233.89,6964.0
2018-07-10 14:10:00,233.89,234.08,233.82,234.05,9708.0,233.89,234.08,233.82,234.05,9708.0
2018-07-10 14:20:00,234.1,234.32,233.93,234.11,4398.0,234.1,234.32,233.93,234.11,4398.0
2018-07-10 14:30:00,234.14,234.28,233.95,234.09,5846.0,234.14,234.28,233.95,234.09,5846.0
2018-07-10 14:40:00,234.05,234.05,233.88,233.98,8089.0,234.05,234.05,233.88,233.98,8089.0
2018-07-10 14:50:00,233.97,233.97,233.63,233.71,4268.0,233.97,233.97,233.63,233.71,4268.0
2018-07-10 15:00:00,233.67,233.77,233.54,233.76,4900.0,233.67,233.77,233.54,233.76,4900.0
2018-07-10 15:10:00,233.76,233.83,233.69,233.78,4758.0,233.76,233.83,233.69,233.78,4758.0
2018-07-10 15:20:00,233.77,233.77,233.52,233.61,11233.0,233.77,233.77,233.52,233.61,11233.0
2018-07-10 15:30:00,233.67,233.74,233.57,233.6,8561.0,233.67,233.74,233.57,233.6,8561.0
2018-07-10 15:40:00,233.6,233.69,233.56,233.6,22291.0,233.6,233.69,233.56,233.6,22291.0
2018-07-10 15:50:00,233.62,234.23,233.62,234.11,58927.0,233.62,234.23,233.62,234.11,58927.0
2018-07-11 09:30:00,232.95,234.51,231.56,234.12,10980.0,232.95,234.51,231.56,234.12,10980.0
2018-07-11 09:40:00,234.44,234.46,233.87,233.98,6612.0,234.44,234.46,233.87,233.98,6612.0
2018-07-11 09:50:00,234.06,235.12,234.04,234.31,5600.0,234.06,235.12,234.04,234.31,5600.0
2018-07-11 10:00:00,234.41,234.61,234.35,234.48,4436.0,234.41,234.61,234.35,234.48,4436.0
2018-07-11 10:10:00,234.5,234.58,234.21,234.45,5906.0,234.5,234.58,234.21,234.45,5906.0
2018-07-11 10:20:00,234.54,235.17,234.54,235.12,4100.0,234.54,235.17,234.54,235.12,4100.0
2018-07-11 10:30:00,235.23,235.4,235.12,235.38,7751.0,235.23,235.4,235.12,235.38,7751.0
2018-07-11 10:40:00,235.4,235.69,235.13,235.37,9600.0,235.4,235.69,235.13,235.37,9600.0
2018-07-11 10:50:00,235.31,235.83,235.19,235.83,6400.0,235.31,235.83,235.19,235.83,6400.0
2018-07-11 11:00:00,235.77,235.93,234.96,234.96,11172.0,235.77,235.93,234.96,234.96,11172.0
2018-07-11 11:10:00,234.73,234.73,233.69,233.69,9958.0,234.73,234.73,233.69,233.69,9958.0
2018-07-11 11:20:00,233.68,234.39,233.49,234.22,9771.0,233.68,234.39,233.49,234.22,9771.0
2018-07-11 11:30:00,233.88,234.54,233.77,234.17,6254.0,233.88,234.54,233.77,234.17,6254.0
2018-07-11 11:40:00,234.06,234.27,233.73,234.08,7753.0,234.06,234.27,233.73,234.08,7753.0
2018-07-11 11:50:00,234.07,234.18,233.85,234.05,2200.0,234.07,234.18,233.85,234.05,2200.0
2018-07-11 12:00:00,233.91,234.32,233.52,233.84,18772.0,233.91,234.32,233.52,233.84,18772.0
2018-07-11 12:10:00,233.77,234.04,233.75,233.91,5500.0,233.77,234.04,233.75,233.91,5500.0
2018-07-11 12:20:00,233.95,234.35,233.85,234.09,5547.0,233.95,234.35,233.85,234.09,5547.0
2018-07-11 12:30:00,234.26,234.28,234.08,234.26,12900.0,234.26,234.28,234.08,234.26,12900.0
2018-07-11 12:40:00,234.13,234.23,233.85,234.23,3500.0,234.13,234.23,233.85,234.23,3500.0
2018-07-11 12:50:00,234.1,234.19,233.93,234.14,4300.0,234.1,234.19,233.93,234.14,4300.0
2018-07-11 13:00:00,234.0,234.17,233.89,234.04,2300.0,234.0,234.17,233.89,234.04,2300.0
2018-07-11 13:10:00,233.98,234.17,233.95,234.15,2400.0,233.98,234.17,233.95,234.15,2400.0
2018-07-11 13:20:00,234.24,234.41,234.17,234.22,4000.0,234.24,234.41,234.17,234.22,4000.0
2018-07-11 13:30:00,234.26,234.31,233.8,234.1,6478.0,234.26,234.31,233.8,234.1,6478.0
2018-07-11 13:40:00,234.07,234.29,233.91,234.15,1807.0,234.07,234.29,233.91,234.15,1807.0
2018-07-11 13:50:00,234.15,234.15,233.9,233.95,1300.0,234.15,234.15,233.9,233.95,1300.0
2018-07-11 14:00:00,233.99,234.26,233.9,233.96,3135.0,233.99,234.26,233.9,233.96,3135.0
2018-07-11 14:10:00,233.8,234.16,233.8,234.16,2900.0,233.8,234.16,233.8,234.16,2900.0
2018-07-11 14:20:00,234.09,234.47,234.03,234.34,5010.0,234.09,234.47,234.03,234.34,5010.0
2018-07-11 14:30:00,234.42,234.43,234.07,234.07,2862.0,234.42,234.43,234.07,234.07,2862.0
2018-07-11 14:40:00,234.15,234.38,234.15,234.3,2319.0,234.15,234.38,234.15,234.3,2319.0
2018-07-11 14:50:00,234.33,234.52,234.33,234.48,3200.0,234.33,234.52,234.33,234.48,3200.0
2018-07-11 15:00:00,234.47,234.66,234.32,234.63,3600.0,234.47,234.66,234.32,234.63,3600.0
2018-07-11 15:10:00,234.62,234.75,234.17,234.27,4930.0,234.62,234.75,234.17,234.27,4930.0
2018-07-11 15:20:00,234.36,234.59,234.27,234.59,8569.0,234.36,234.59,234.27,234.59,8569.0
2018-07-11 15:30:00,234.63,235.0,234.62,234.99,6883.0,234.63,235.0,234.62,234.99,6883.0
2018-07-11 15:40:00,234.98,235.06,234.68,234.74,24587.0,234.98,235.06,234.68,234.74,24587.0
2018-07-11 15:50:00,234.68,234.75,234.1,234.2,33721.0,234.68,234.75,234.1,234.2,33721.0
2018-07-12 09:30:00,235.31,235.69,234.59,235.68,6748.0,235.31,235.69,234.59,235.68,6748.0
2018-07-12 09:40:00,236.07,236.47,235.65,236.26,5840.0,236.07,236.47,235.65,236.26,5840.0
2018-07-12 09:50:00,236.27,236.65,236.27,236.52,2650.0,236.27,236.65,236.27,236.52,2650.0
2018-07-12 10:00:00,236.43,236.43,235.41,235.48,5644.0,236.43,236.43,235.41,235.48,5644.0
2018-07-12 10:10:00,235.42,235.57,235.14,235.57,2600.0,235.42,235.57,235.14,235.57,2600.0
2018-07-12 10:20:00,235.59,236.03,235.42,235.43,17541.0,235.59,236.03,235.42,235.43,17541.0
2018-07-12 10:30:00,235.54,236.76,235.54,236.72,11989.0,235.54,236.76,235.54,236.72,11989.0
2018-07-12 10:40:00,236.74,236.81,235.46,235.65,3849.0,236.74,236.81,235.46,235.65,3849.0
2018-07-12 10:50:00,235.71,236.23,235.65,235.94,7812.0,235.71,236.23,235.65,235.94,7812.0
2018-07-12 11:00:00,236.49,236.9,236.3,236.36,3200.0,236.49,236.9,236.3,236.36,3200.0
2018-07-12 11:10:00,236.4,236.53,236.32,236.48,5843.0,236.4,236.53,236.32,236.48,5843.0
2018-07-12 11:20:00,236.47,236.62,236.18,236.58,8800.0,236.47,236.62,236.18,236.58,8800.0
2018-07-12 11:30:00,236.5,236.5,235.93,236.13,5813.0,236.5,236.5,235.93,236.13,5813.0
2018-07-12 11:40:00,236.13,236.18,235.74,236.12,3084.0,236.13,236.18,235.74,236.12,3084.0
2018-07-12 11:50:00,236.11,236.58,236.03,236.58,2952.0,236.11,236.58,236.03,236.58,2952.0
2018-07-12 12:00:00,236.67,237.1,236.44,236.93,3702.0,236.67,237.1,236.44,236.93,3702.0
2018-07-12 12:10:00,236.98,236.98,236.6,236.72,5350.0,236.98,236.98,236.6,236.72,5350.0
2018-07-12 12:20:00,236.78,237.0,236.56,237.0,2600.0,236.78,237.0,236.56,237.0,2600.0
2018-07-12 12:30:00,236.74,236.93,236.67,236.68,3079.0,236.74,236.93,236.67,236.68,3079.0
2018-07-12 12:40:00,236.87,236.94,236.69,236.9,2900.0,236.87,236.94,236.69,236.9,2900.0
2018-07-12 12:50:00,236.78,237.29,236.78,237.18,3234.0,236.78,237.29,236.78,237.18,3234.0
2018-07-12 13:00:00,237.29,237.29,236.97,237.08,2124.0,237.29,237.29,236.97,237.08,2124.0
2018-07-12 13:10:00,237.02,237.3,237.02,237.23,1334.0,237.02,237.3,237.02,237.23,1334.0
2018-07-12 13:20:00,237.16,237.2,236.95,237.2,3250.0,237.16,237.2,236.95,237.2,3250.0
2018-07-12 13:30:00,237.25,237.37,236.96,237.27,3799.0,237.25,237.37,236.96,237.27,3799.0
2018-07-12 13:40:00,237.21,237.27,237.0,237.27,2500.0,237.21,237.27,237.0,237.27,2500.0
2018-07-12 13:50:00,237.28,237.28,236.76,236.89,2416.0,237.28,237.28,236.76,236.89,2416.0
2018-07-12 14:00:00,236.91,237.25,236.43,236.69,6920.0,236.91,237.25,236.43,236.69,6920.0
2018-07-12 14:10:00,236.61,236.72,236.44,236.56,2310.0,236.61,236.72,236.44,236.56,2310.0
2018-07-12 14:20:00,236.59,236.76,236.58,236.75,2100.0,236.59,236.76,236.58,236.75,2100.0
2018-07-12 14:30:00,236.69,237.12,236.62,237.02,5900.0,236.69,237.12,236.62,237.02,5900.0
2018-07-12 14:40:00,237.0,237.06,236.69,236.69,4500.0,237.0,237.06,236.69,236.69,4500.0
2018-07-12 14:50:00,236.84,237.18,236.77,237.18,2800.0,236.84,237.18,236.77,237.18,2800.0
2018-07-12 15:00:00,237.0,237.38,237.0,237.16,8939.0,237.0,237.38,237.0,237.16,8939.0
2018-07-12 15:10:00,237.17,237.38,236.91,237.22,8500.0,237.17,237.38,236.91,237.22,8500.0
2018-07-12 15:20:00,237.29,237.44,236.78,237.02,9824.0,237.29,237.44,236.78,237.02,9824.0
2018-07-12 15:30:00,237.08,237.14,236.98,237.1,4576.0,237.08,237.14,236.98,237.1,4576.0
2018-07-12 15:40:00,237.05,237.26,236.82,237.26,10488.0,237.05,237.26,236.82,237.26,10488.0
2018-07-12 15:50:00,237.24,237.52,237.09,237.4,18491.0,237.24,237.52,237.09,237.4,18491.0
2018-07-13 09:30:00,237.46,238.23,236.91,238.22,7579.0,237.46,238.23,236.91,238.22,7579.0
2018-07-13 09:40:00,238.3,238.3,236.72,236.72,4875.0,238.3,238.3,236.72,236.72,4875.0
2018-07-13 09:50:00,236.52,237.31,236.1,237.31,1750.0,236.52,237.31,236.1,237.31,1750.0
2018-07-13 10:00:00,236.87,237.13,236.64,237.13,2435.0,236.87,237.13,236.64,237.13,2435.0
2018-07-13 10:10:00,237.4,237.57,237.22,237.4,2252.0,237.4,237.57,237.22,237.4,2252.0
2018-07-13 10:20:00,237.38,237.84,237.37,237.75,1606.0,237.38,237.84,237.37,237.75,1606.0
2018-07-13 10:30:00,237.9,238.22,237.74,238.22,2600.0,237.9,238.22,237.74,238.22,2600.0
2018-07-13 10:40:00,238.33,238.34,238.01,238.14,1100.0,238.33,238.34,238.01,238.14,1100.0
2018-07-13 10:50:00,238.22,238.24,238.01,238.22,2200.0,238.22,238.24,238.01,238.22,2200.0
2018-07-13 11:00:00,237.94,238.66,237.94,238.5,4196.0,237.94,238.66,237.94,238.5,4196.0
2018-07-13 11:10:00,238.34,238.54,238.15,238.51,8822.0,238.34,238.54,238.15,238.51,8822.0
2018-07-13 11:20:00,238.43,238.72,238.4,238.4,1935.0,238.43,238.72,238.4,238.4,1935.0
2018-07-13 11:30:00,238.24,238.46,238.01,238.21,3302.0,238.24,238.46,238.01,238.21,3302.0
2018-07-13 11:40:00,238.21,238.34,237.89,238.23,5600.0,238.21,238.34,237.89,238.23,5600.0
2018-07-13 11:50:00,238.14,238.2,237.89,237.89,2567.0,238.14,238.2,237.89,237.89,2567.0
2018-07-13 12:00:00,237.67,237.84,237.64,237.64,1900.0,237.67,237.84,237.64,237.64,1900.0
2018-07-13 12:10:00,237.55,237.6,237.46,237.48,1600.0,237.55,237.6,237.46,237.48,1600.0
2018-07-13 12:20:00,237.43,237.61,237.33,237.36,1300.0,237.43,237.61,237.33,237.36,1300.0
2018-07-13 12:30:00,237.25,237.5,237.24,237.5,514.0,237.25,237.5,237.24,237.5,514.0
2018-07-13 12:40:00,237.46,237.72,237.46,237.72,800.0,237.46,237.72,237.46,237.72,800.0
2018-07-13 12:50:00,237.64,237.64,237.27,237.27,1200.0,237.64,237.64,237.27,237.27,1200.0
2018-07-13 13:00:00,237.41,237.47,237.09,237.09,2150.0,237.41,237.47,237.09,237.09,2150.0
2018-07-13 13:10:00,237.24,237.31,237.05,237.22,2578.0,237.24,237.31,237.05,237.22,2578.0
2018-07-13 13:20:00,237.1,237.3,237.1,237.24,1310.0,237.1,237.3,237.1,237.24,1310.0
2018-07-13 13:30:00,237.22,237.44,237.14,237.31,1450.0,237.22,237.44,237.14,237.31,1450.0
2018-07-13 13:40:00,237.36,237.46,237.29,237.38,1051.0,237.36,237.46,237.29,237.38,1051.0
2018-07-13 13:50:00,237.38,237.46,237.31,237.42,1824.0,237.38,237.46,237.31,237.42,1824.0
2018-07-13 14:00:00,237.33,237.46,237.28,237.34,2873.0,237.33,237.46,237.28,237.34,2873.0
2018-07-13 14:10:00,237.39,237.71,237.39,237.7,2550.0,237.39,237.71,237.39,237.7,2550.0
2018-07-13 14:20:00,237.72,237.82,237.63,237.68,2654.0,237.72,237.82,237.63,237.68,2654.0
2018-07-13 14:30:00,237.65,237.72,237.65,237.71,620.0,237.65,237.72,237.65,237.71,620.0
2018-07-13 14:40:00,237.79,238.14,237.73,238.12,2919.0,237.79,238.14,237.73,238.12,2919.0
2018-07-13 14:50:00,238.2,238.25,237.85,237.85,1500.0,238.2,238.25,237.85,237.85,1500.0
2018-07-13 15:00:00,237.96,238.15,237.96,238.1,1100.0,237.96,238.15,237.96,238.1,1100.0
2018-07-13 15:10:00,237.97,238.09,237.84,237.98,2400.0,237.97,238.09,237.84,237.98,2400.0
2018-07-13 15:20:00,237.99,238.24,237.94,237.94,2438.0,237.99,238.24,237.94,237.94,2438.0
2018-07-13 15:30:00,237.91,238.43,237.91,238.33,4534.0,237.91,238.43,237.91,238.33,4534.0
2018-07-13 15:40:00,238.33,238.34,238.06,238.16,3860.0,238.33,238.34,238.06,238.16,3860.0
2018-07-13 15:50:00,238.22,238.48,238.07,238.09,14918.0,238.22,238.48,238.07,238.09,14918.0
2018-07-16 09:30:00,238.98,239.67,237.96,238.11,8464.0,238.98,239.67,237.96,238.11,8464.0
2018-07-16 09:40:00,238.17,238.17,237.34,237.36,3077.0,238.17,238.17,237.34,237.36,3077.0
2018-07-16 09:50:00,237.3,237.61,236.95,237.02,1950.0,237.3,237.61,236.95,237.02,1950.0
2018-07-16 10:00:00,237.09,237.48,237.09,237.42,1400.0,237.09,237.48,237.09,237.42,1400.0
2018-07-16 10:10:00,237.38,237.47,236.54,236.75,5300.0,237.38,237.47,236.54,236.75,5300.0
2018-07-16 10:20:00,236.75,237.45,236.62,237.17,3931.0,236.75,237.45,236.62,237.17,3931.0
2018-07-16 10:30:00,237.09,237.73,236.94,237.49,6751.0,237.09,237.73,236.94,237.49,6751.0
2018-07-16 10:40:00,237.4,237.4,236.84,237.12,2157.0,237.4,237.4,236.84,237.12,2157.0
2018-07-16 10:50:00,237.02,237.18,236.93,236.98,3263.0,237.02,237.18,236.93,236.98,3263.0
2018-07-16 11:00:00,237.02,237.18,236.79,237.01,7872.0,237.02,237.18,236.79,237.01,7872.0
2018-07-16 11:10:00,237.1,237.55,236.99,237.43,2600.0,237.1,237.55,236.99,237.43,2600.0
2018-07-16 11:20:00,237.59,237.73,237.41,237.45,1538.0,237.59,237.73,237.41,237.45,1538.0
2018-07-16 11:30:00,237.45,237.76,237.38,237.4,3059.0,237.45,237.76,237.38,237.4,3059.0
2018-07-16 11:40:00,237.44,237.68,237.35,237.46,3900.0,237.44,237.68,237.35,237.46,3900.0
2018-07-16 11:50:00,237.52,237.59,237.37,237.47,1300.0,237.52,237.59,237.37,237.47,1300.0
2018-07-16 12:00:00,237.34,237.34,237.19,237.22,1500.0,237.34,237.34,237.19,237.22,1500.0
2018-07-16 12:10:00,237.08,237.27,237.08,237.27,605.0,237.08,237.27,237.08,237.27,605.0
2018-07-16 12:20:00,237.24,238.0,237.24,238.0,5116.0,237.24,238.0,237.24,238.0,5116.0
2018-07-16 12:30:00,238.04,238.22,237.85,237.85,3276.0,238.04,238.22,237.85,237.85,3276.0
2018-07-16 12:40:00,237.88,237.96,237.73,237.73,2600.0,237.88,237.96,237.73,237.73,2600.0
2018-07-16 12:50:00,237.75,237.84,237.51,237.55,8409.0,237.75,237.84,237.51,237.55,8409.0
2018-07-16 13:00:00,237.51,237.51,237.28,237.31,2600.0,237.51,237.51,237.28,237.31,2600.0
2018-07-16 13:10:00,237.27,237.7,237.27,237.57,3100.0,237.27,237.7,237.27,237.57,3100.0
2018-07-16 13:20:00,237.6,237.61,237.4,237.59,2530.0,237.6,237.61,237.4,237.59,2530.0
2018-07-16 13:30:00,237.55,238.08,237.55,237.83,2365.0,237.55,238.08,237.55,237.83,2365.0
2018-07-16 13:40:00,237.76,237.76,237.66,237.75,1000.0,237.76,237.76,237.66,237.75,1000.0
2018-07-16 13:50:00,237.73,237.73,237.57,237.73,800.0,237.73,237.73,237.57,237.73,800.0
2018-07-16 14:00:00,237.72,237.75,237.34,237.72,3130.0,237.72,237.75,237.34,237.72,3130.0
2018-07-16 14:10:00,237.81,237.85,237.72,237.85,2300.0,237.81,237.85,237.72,237.85,2300.0
2018-07-16 14:20:00,238.03,238.11,237.91,237.94,3689.0,238.03,238.11,237.91,237.94,3689.0
2018-07-16 14:30:00,237.8,237.81,237.6,237.61,2250.0,237.8,237.81,237.6,237.61,2250.0
2018-07-16 14:40:00,237.63,237.69,237.28,237.48,4819.0,237.63,237.69,237.28,237.48,4819.0
2018-07-16 14:50:00,237.51,237.7,237.45,237.62,4064.0,237.51,237.7,237.45,237.62,4064.0
2018-07-16 15:00:00,237.68,237.84,237.53,237.84,5703.0,237.68,237.84,237.53,237.84,5703.0
2018-07-16 15:10:00,237.77,237.82,237.5,237.62,2329.0,237.77,237.82,237.5,237.62,2329.0
2018-07-16 15:20:00,237.66,237.85,237.6,237.85,4342.0,237.66,237.85,237.6,237.85,4342.0
2018-07-16 15:30:00,237.78,237.91,237.66,237.73,6026.0,237.78,237.91,237.66,237.73,6026.0
2018-07-16 15:40:00,237.74,237.98,237.68,237.71,6235.0,237.74,237.98,237.68,237.71,6235.0
2018-07-16 15:50:00,237.83,238.07,237.71,237.92,19129.0,237.83,238.07,237.71,237.92,19129.0
2018-07-17 09:30:00,236.63,238.51,236.63,237.91,8699.0,236.63,238.51,236.63,237.91,8699.0
2018-07-17 09:40:00,237.92,238.68,237.91,238.22,3600.0,237.92,238.68,237.91,238.22,3600.0
2018-07-17 09:50:00,238.15,238.15,237.55,237.55,3395.0,238.15,238.15,237.55,237.55,3395.0
2018-07-17 10:00:00,237.61,238.43,237.61,238.3,6525.0,237.61,238.43,237.61,238.3,6525.0
2018-07-17 10:10:00,238.28,238.81,238.04,238.8,3538.0,238.28,238.81,238.04,238.8,3538.0
2018-07-17 10:20:00,238.8,239.23,238.74,238.96,3837.0,238.8,239.23,238.74,238.96,3837.0
2018-07-17 10:30:00,238.96,239.46,238.96,239.42,1600.0,238.96,239.46,238.96,239.42,1600.0
2018-07-17 10:40:00,239.45,239.94,239.44,239.94,5020.0,239.45,239.94,239.44,239.94,5020.0
2018-07-17 10:50:00,239.92,239.92,239.43,239.43,3631.0,239.92,239.92,239.43,239.43,3631.0
2018-07-17 11:00:00,239.44,239.67,239.22,239.67,7495.0,239.44,239.67,239.22,239.67,7495.0
2018-07-17 11:10:00,239.66,239.73,239.21,239.23,4700.0,239.66,239.73,239.21,239.23,4700.0
2018-07-17 11:20:00,239.06,239.26,238.99,239.26,1600.0,239.06,239.26,238.99,239.26,1600.0
2018-07-17 11:30:00,239.14,239.35,238.58,238.81,3900.0,239.14,239.35,238.58,238.81,3900.0
2018-07-17 11:40:00,238.69,238.7,238.47,238.59,6150.0,238.69,238.7,238.47,238.59,6150.0
2018-07-17 11:50:00,238.51,239.38,238.51,239.38,5140.0,238.51,239.38,238.51,239.38,5140.0
2018-07-17 12:00:00,239.44,239.54,239.14,239.54,3035.0,239.44,239.54,239.14,239.54,3035.0
2018-07-17 12:10:00,239.52,239.71,239.19,239.71,4800.0,239.52,239.71,239.19,239.71,4800.0
2018-07-17 12:20:00,239.65,240.14,239.65,240.14,3768.0,239.65,240.14,239.65,240.14,3768.0
2018-07-17 12:30:00,240.22,240.22,239.84,239.91,5600.0,240.22,240.22,239.84,239.91,5600.0
2018-07-17 12:40:00,239.92,240.5,239.9,240.17,2440.0,239.92,240.5,239.9,240.17,2440.0
2018-07-17 12:50:00,240.06,240.32,239.81,240.22,11457.0,240.06,240.32,239.81,240.22,11457.0
2018-07-17 13:00:00,240.14,240.21,239.96,240.06,1900.0,240.14,240.21,239.96,240.06,1900.0
2018-07-17 13:10:00,240.06,240.46,240.05,240.17,11677.0,240.06,240.46,240.05,240.17,11677.0
2018-07-17 13:20:00,240.07,240.08,239.95,239.97,2404.0,240.07,240.08,239.95,239.97,2404.0
2018-07-17 13:30:00,239.88,240.04,239.69,239.71,3700.0,239.88,240.04,239.69,239.71,3700.0
2018-07-17 13:40:00,239.7,239.79,239.58,239.71,3200.0,239.7,239.79,239.58,239.71,3200.0
2018-07-17 13:50:00,239.6,239.73,239.32,239.32,2300.0,239.6,239.73,239.32,239.32,2300.0
2018-07-17 14:00:00,239.39,239.56,239.17,239.31,3200.0,239.39,239.56,239.17,239.31,3200.0
2018-07-17 14:10:00,239.44,239.68,239.43,239.61,4191.0,239.44,239.68,239.43,239.61,4191.0
2018-07-17 14:20:00,239.7,240.01,239.63,240.01,4085.0,239.7,240.01,239.63,240.01,4085.0
2018-07-17 14:30:00,240.01,240.01,239.82,239.85,3156.0,240.01,240.01,239.82,239.85,3156.0
2018-07-17 14:40:00,239.8,240.11,239.79,239.93,3640.0,239.8,240.11,239.79,239.93,3640.0
2018-07-17 14:50:00,239.93,239.94,239.76,239.78,2806.0,239.93,239.94,239.76,239.78,2806.0
2018-07-17 15:00:00,239.78,239.88,239.62,239.73,2226.0,239.78,239.88,239.62,239.73,2226.0
2018-07-17 15:10:00,239.69,240.05,239.69,240.0,5414.0,239.69,240.05,239.69,240.0,5414.0
2018-07-17 15:20:00,239.97,240.49,239.96,239.97,11187.0,239.97,240.49,239.96,239.97,11187.0
2018-07-17 15:30:00,240.06,240.28,239.86,240.28,11700.0,240.06,240.28,239.86,240.28,11700.0
2018-07-17 15:40:00,240.28,240.34,240.0,240.1,12562.0,240.28,240.34,240.0,240.1,12562.0
2018-07-17 15:50:00,239.92,239.97,239.47,239.83,39105.0,239.92,239.97,239.47,239.83,39105.0
2018-07-18 09:30:00,239.81,241.61,239.17,240.49,11127.0,239.81,241.61,239.17,240.49,11127.0
2018-07-18 09:40:00,240.43,240.43,239.45,239.91,3254.0,240.43,240.43,239.45,239.91,3254.0
2018-07-18 09:50:00,239.88,239.88,239.26,239.26,6700.0,239.88,239.88,239.26,239.26,6700.0
2018-07-18 10:00:00,239.06,239.54,238.7,238.73,3152.0,239.06,239.54,238.7,238.73,3152.0
2018-07-18 10:10:00,238.9,239.31,238.65,239.31,5211.0,238.9,239.31,238.65,239.31,5211.0
2018-07-18 10:20:00,239.33,239.66,238.89,239.45,5900.0,239.33,239.66,238.89,239.45,5900.0
2018-07-18 10:30:00,239.36,239.45,238.85,239.27,5725.0,239.36,239.45,238.85,239.27,5725.0
2018-07-18 10:40:00,239.27,239.61,239.11,239.46,6901.0,239.27,239.61,239.11,239.46,6901.0
2018-07-18 10:50:00,239.55,239.55,238.88,239.37,4800.0,239.55,239.55,238.88,239.37,4800.0
2018-07-18 11:00:00,239.48,239.52,239.1,239.23,6942.0,239.48,239.52,239.1,239.23,6942.0
2018-07-18 11:10:00,239.15,239.37,238.98,239.22,2220.0,239.15,239.37,238.98,239.22,2220.0
2018-07-18 11:20:00,239.22,239.35,238.85,238.85,4725.0,239.22,239.35,238.85,238.85,4725.0
2018-07-18 11:30:00,238.98,239.29,238.97,239.27,1352.0,238.98,239.29,238.97,239.27,1352.0
2018-07-18 11:40:00,239.27,239.28,238.83,239.19,8133.0,239.27,239.28,238.83,239.19,8133.0
2018-07-18 11:50:00,239.2,239.33,239.17,239.19,2000.0,239.2,239.33,239.17,239.19,2000.0
2018-07-18 12:00:00,239.26,239.26,239.08,239.08,1370.0,239.26,239.26,239.08,239.08,1370.0
2018-07-18 12:10:00,239.25,239.25,238.96,239.0,4815.0,239.25,239.25,238.96,239.0,4815.0
2018-07-18 12:20:00,239.11,239.13,239.04,239.13,850.0,239.11,239.13,239.04,239.13,850.0
2018-07-18 12:30:00,239.13,239.27,239.05,239.1,4294.0,239.13,239.27,239.05,239.1,4294.0
2018-07-18 12:40:00,239.07,239.35,239.02,239.35,6709.0,239.07,239.35,239.02,239.35,6709.0
2018-07-18 12:50:00,239.54,239.59,239.05,239.2,2200.0,239.54,239.59,239.05,239.2,2200.0
2018-07-18 13:00:00,239.2,239.44,239.04,239.04,5352.0,239.2,239.44,239.04,239.04,5352.0
2018-07-18 13:10:00,239.17,239.17,239.04,239.04,700.0,239.17,239.17,239.04,239.04,700.0
2018-07-18 13:20:00,239.04,239.17,238.95,238.95,4000.0,239.04,239.17,238.95,238.95,4000.0
2018-07-18 13:30:00,238.92,239.22,238.87,239.22,3247.0,238.92,239.22,238.87,239.22,3247.0
2018-07-18 13:40:00,239.09,239.15,238.7,238.7,5250.0,239.09,239.15,238.7,238.7,5250.0
2018-07-18 13:50:00,238.51,238.74,238.41,238.59,2575.0,238.51,238.74,238.41,238.59,2575.0
2018-07-18 14:00:00,238.78,239.15,238.61,239.15,4000.0,238.78,239.15,238.61,239.15,4000.0
2018-07-18 14:10:00,239.12,239.12,238.99,239.06,2235.0,239.12,239.12,238.99,239.06,2235.0
2018-07-18 14:20:00,239.05,239.21,239.02,239.14,2500.0,239.05,239.21,239.02,239.14,2500.0
2018-07-18 14:30:00,239.1,239.38,238.96,239.06,3111.0,239.1,239.38,238.96,239.06,3111.0
2018-07-18 14:40:00,238.95,239.0,238.81,239.0,1800.0,238.95,239.0,238.81,239.0,1800.0
2018-07-18 14:50:00,238.82,239.39,238.7,239.39,3252.0,238.82,239.39,238.7,239.39,3252.0
2018-07-18 15:00:00,239.16,239.25,239.06,239.06,2500.0,239.16,239.25,239.06,239.06,2500.0
2018-07-18 15:10:00,239.06,239.19,239.0,239.0,9800.0,239.06,239.19,239.0,239.0,9800.0
2018-07-18 15:20:00,239.03,239.14,238.88,238.88,3200.0,239.03,239.14,238.88,238.88,3200.0
2018-07-18 15:30:00,238.9,239.13,238.83,239.03,4200.0,238.9,239.13,238.83,239.03,4200.0
2018-07-18 15:40:00,239.03,239.31,238.71,239.21,6519.0,239.03,239.31,238.71,239.21,6519.0
2018-07-18 15:50:00,239.22,239.31,239.01,239.1,27828.0,239.22,239.31,239.01,239.1,27828.0
2018-07-19 09:30:00,239.15,240.1,239.15,239.8,9246.0,239.15,240.1,239.15,239.8,9246.0
2018-07-19 09:40:00,239.85,240.51,239.42,239.42,5600.0,239.85,240.51,239.42,239.42,5600.0
2018-07-19 09:50:00,239.11,239.21,238.15,238.89,13300.0,239.11,239.21,238.15,238.89,13300.0
2018-07-19 10:00:00,238.89,239.48,238.64,239.05,4800.0,238.89,239.48,238.64,239.05,4800.0
2018-07-19 10:10:00,238.94,240.28,238.94,240.28,2400.0,238.94,240.28,238.94,240.28,2400.0
2018-07-19 10:20:00,240.2,240.42,239.91,240.28,4155.0,240.2,240.42,239.91,240.28,4155.0
2018-07-19 10:30:00,240.15,240.15,239.73,239.95,1700.0,240.15,240.15,239.73,239.95,1700.0
2018-07-19 10:40:00,239.89,240.3,239.74,240.1,2100.0,239.89,240.3,239.74,240.1,2100.0
2018-07-19 10:50:00,240.26,241.26,240.23,241.04,8780.0,240.26,241.26,240.23,241.04,8780.0
2018-07-19 11:00:00,241.16,241.53,241.16,241.48,2200.0,241.16,241.53,241.16,241.48,2200.0
2018-07-19 11:10:00,241.46,242.0,241.34,241.96,6084.0,241.46,242.0,241.34,241.96,6084.0
2018-07-19 11:20:00,241.85,242.57,241.76,242.27,6200.0,241.85,242.57,241.76,242.27,6200.0
2018-07-19 11:30:00,242.25,242.77,242.16,242.77,9392.0,242.25,242.77,242.16,242.77,9392.0
2018-07-19 11:40:00,242.74,243.21,242.34,243.14,14643.0,242.74,243.21,242.34,243.14,14643.0
2018-07-19 11:50:00,242.89,243.06,242.22,242.44,4366.0,242.89,243.06,242.22,242.44,4366.0
2018-07-19 12:00:00,242.28,242.45,242.01,242.45,4550.0,242.28,242.45,242.01,242.45,4550.0
2018-07-19 12:10:00,242.31,242.38,241.85,242.16,6623.0,242.31,242.38,241.85,242.16,6623.0
2018-07-19 12:20:00,242.21,242.46,242.14,242.34,3640.0,242.21,242.46,242.14,242.34,3640.0
2018-07-19 12:30:00,242.31,242.86,242.3,242.75,3203.0,242.31,242.86,242.3,242.75,3203.0
2018-07-19 12:40:00,242.47,242.57,242.09,242.36,2449.0,242.47,242.57,242.09,242.36,2449.0
2018-07-19 12:50:00,242.38,242.56,242.23,242.53,2149.0,242.38,242.56,242.23,242.53,2149.0
2018-07-19 13:00:00,242.62,243.01,242.4,242.81,3500.0,242.62,243.01,242.4,242.81,3500.0
2018-07-19 13:10:00,242.74,242.98,242.68,242.84,2135.0,242.74,242.98,242.68,242.84,2135.0
2018-07-19 13:20:00,242.93,243.43,242.93,243.18,3061.0,242.93,243.43,242.93,243.18,3061.0
2018-07-19 13:30:00,243.16,243.46,242.84,243.28,6893.0,243.16,243.46,242.84,243.28,6893.0
2018-07-19 13:40:00,243.28,243.3,243.05,243.05,700.0,243.28,243.3,243.05,243.05,700.0
2018-07-19 13:50:00,243.06,243.37,242.94,243.23,3281.0,243.06,243.37,242.94,243.23,3281.0
2018-07-19 14:00:00,243.14,243.37,243.14,243.37,900.0,243.14,243.37,243.14,243.37,900.0
2018-07-19 14:10:00,243.34,243.35,243.2,243.29,1800.0,243.34,243.35,243.2,243.29,1800.0
2018-07-19 14:20:00,243.25,243.38,243.08,243.35,3740.0,243.25,243.38,243.08,243.35,3740.0
2018-07-19 14:30:00,243.33,243.56,243.19,243.25,1824.0,243.33,243.56,243.19,243.25,1824.0
2018-07-19 14:40:00,243.17,243.3,243.13,243.14,3793.0,243.17,243.3,243.13,243.14,3793.0
2018-07-19 14:50:00,243.06,243.43,243.05,243.43,4806.0,243.06,243.43,243.05,243.43,4806.0
2018-07-19 15:00:00,243.41,243.74,243.41,243.63,6369.0,243.41,243.74,243.41,243.63,6369.0
2018-07-19 15:10:00,243.57,243.57,243.07,243.23,10950.0,243.57,243.57,243.07,243.23,10950.0
2018-07-19 15:20:00,243.22,243.45,243.19,243.29,3532.0,243.22,243.45,243.19,243.29,3532.0
2018-07-19 15:30:00,243.31,243.63,243.21,243.26,8996.0,243.31,243.63,243.21,243.26,8996.0
2018-07-19 15:40:00,243.15,243.52,243.05,243.11,11205.0,243.15,243.52,243.05,243.11,11205.0
2018-07-19 15:50:00,243.08,243.09,242.69,242.83,21660.0,243.08,243.09,242.69,242.83,21660.0
2018-07-20 09:30:00,243.18,245.56,242.27,244.73,38375.0,243.18,245.56,242.27,244.73,38375.0
2018-07-20 09:40:00,244.69,244.91,243.07,243.89,7632.0,244.69,244.91,243.07,243.89,7632.0
2018-07-20 09:50:00,244.0,244.82,244.0,244.59,2900.0,244.0,244.82,244.0,244.59,2900.0
2018-07-20 10:00:00,244.82,245.62,244.61,245.42,8435.0,244.82,245.62,244.61,245.42,8435.0
2018-07-20 10:10:00,245.16,246.0,244.97,246.0,7369.0,245.16,246.0,244.97,246.0,7369.0
2018-07-20 10:20:00,245.73,245.93,245.37,245.52,4954.0,245.73,245.93,245.37,245.52,4954.0
2018-07-20 10:30:00,245.56,245.86,245.38,245.74,2971.0,245.56,245.86,245.38,245.74,2971.0
2018-07-20 10:40:00,245.74,246.54,245.73,246.54,8611.0,245.74,246.54,245.73,246.54,8611.0
2018-07-20 10:50:00,246.42,246.44,245.77,245.94,3435.0,246.42,246.44,245.77,245.94,3435.0
2018-07-20 11:00:00,245.96,246.48,245.95,246.48,2840.0,245.96,246.48,245.95,246.48,2840.0
2018-07-20 11:10:00,246.45,246.73,246.42,246.47,8500.0,246.45,246.73,246.42,246.47,8500.0
2018-07-20 11:20:00,246.47,246.96,246.47,246.78,5288.0,246.47,246.96,246.47,246.78,5288.0
2018-07-20 11:30:00,246.76,246.91,246.6,246.84,2400.0,246.76,246.91,246.6,246.84,2400.0
2018-07-20 11:40:00,246.77,246.77,246.14,246.43,12021.0,246.77,246.77,246.14,246.43,12021.0
2018-07-20 11:50:00,246.34,246.51,246.12,246.3,2216.0,246.34,246.51,246.12,246.3,2216.0
2018-07-20 12:00:00,246.45,247.06,246.28,247.06,5797.0,246.45,247.06,246.28,247.06,5797.0
2018-07-20 12:10:00,247.07,247.4,246.56,246.92,15532.0,247.07,247.4,246.56,246.92,15532.0
2018-07-20 12:20:00,246.73,247.28,246.56,246.87,6168.0,246.73,247.28,246.56,246.87,6168.0
2018-07-20 12:30:00,246.8,246.91,246.56,246.69,3194.0,246.8,246.91,246.56,246.69,3194.0
2018-07-20 12:40:00,246.6,247.32,246.6,247.32,7278.0,246.6,247.32,246.6,247.32,7278.0
2018-07-20 12:50:00,247.43,247.55,246.98,246.98,2335.0,247.43,247.55,246.98,246.98,2335.0
2018-07-20 13:00:00,246.96,247.31,246.87,247.31,5105.0,246.96,247.31,246.87,247.31,5105.0
2018-07-20 13:10:00,247.08,247.53,247.08,247.42,2585.0,247.08,247.53,247.08,247.42,2585.0
2018-07-20 13:20:00,247.34,247.41,246.98,247.34,4548.0,247.34,247.41,246.98,247.34,4548.0
2018-07-20 13:30:00,247.13,247.24,246.74,247.1,6009.0,247.13,247.24,246.74,247.1,6009.0
2018-07-20 13:40:00,247.09,247.47,247.09,247.12,2700.0,247.09,247.47,247.09,247.12,2700.0
2018-07-20 13:50:00,247.08,247.49,247.06,247.38,3006.0,247.08,247.49,247.06,247.38,3006.0
2018-07-20 14:00:00,247.4,247.46,246.99,247.26,4860.0,247.4,247.46,246.99,247.26,4860.0
2018-07-20 14:10:00,247.02,247.39,246.99,247.31,5605.0,247.02,247.39,246.99,247.31,5605.0
2018-07-20 14:20:00,247.23,247.35,247.03,247.17,4011.0,247.23,247.35,247.03,247.17,4011.0
2018-07-20 14:30:00,247.13,247.34,246.75,247.07,7471.0,247.13,247.34,246.75,247.07,7471.0
2018-07-20 14:40:00,247.04,247.26,247.03,247.23,4294.0,247.04,247.26,247.03,247.23,4294.0
2018-07-20 14:50:00,247.14,247.33,247.1,247.33,3053.0,247.14,247.33,247.1,247.33,3053.0
2018-07-20 15:00:00,247.36,247.57,247.27,247.27,14315.0,247.36,247.57,247.27,247.27,14315.0
2018-07-20 15:10:00,247.21,247.63,247.21,247.58,7574.0,247.21,247.63,247.21,247.58,7574.0
2018-07-20 15:20:00,247.63,247.63,247.11,247.24,10165.0,247.63,247.63,247.11,247.24,10165.0
2018-07-20 15:30:00,247.22,248.24,247.15,248.19,19642.0,247.22,248.24,247.15,248.19,19642.0
2018-07-20 15:40:00,248.19,248.65,247.93,247.94,38219.0,248.19,248.65,247.93,247.94,38219.0
2018-07-20 15:50:00,247.88,248.39,247.74,248.14,62031.0,247.88,248.39,247.74,248.14,62031.0
2018-07-23 09:30:00,248.29,248.45,244.5,244.73,16629.0,248.29,248.45,244.5,244.73,16629.0
2018-07-23 09:40:00,244.54,244.69,243.44,244.18,6519.0,244.54,244.69,243.44,244.18,6519.0
2018-07-23 09:50:00,244.02,244.87,244.02,244.79,11500.0,244.02,244.87,244.02,244.79,11500.0
2018-07-23 10:00:00,244.88,246.44,244.88,246.29,3245.0,244.88,246.44,244.88,246.29,3245.0
2018-07-23 10:10:00,246.43,247.04,246.14,246.81,4108.0,246.43,247.04,246.14,246.81,4108.0
2018-07-23 10:20:00,246.59,246.77,246.35,246.35,18204.0,246.59,246.77,246.35,246.35,18204.0
2018-07-23 10:30:00,246.0,246.06,245.59,245.99,6939.0,246.0,246.06,245.59,245.99,6939.0
2018-07-23 10:40:00,246.36,246.39,245.96,245.97,4557.0,246.36,246.39,245.96,245.97,4557.0
2018-07-23 10:50:00,246.01,246.39,245.76,246.28,18576.0,246.01,246.39,245.76,246.28,18576.0
2018-07-23 11:00:00,246.28,246.35,245.76,245.85,13613.0,246.28,246.35,245.76,245.85,13613.0
2018-07-23 11:10:00,245.8,246.03,245.55,245.55,3859.0,245.8,246.03,245.55,245.55,3859.0
2018-07-23 11:20:00,245.53,245.84,245.46,245.83,4660.0,245.53,245.84,245.46,245.83,4660.0
2018-07-23 11:30:00,245.69,245.99,245.68,245.69,5199.0,245.69,245.99,245.68,245.69,5199.0
2018-07-23 11:40:00,245.69,246.13,245.69,246.13,5459.0,245.69,246.13,245.69,246.13,5459.0
2018-07-23 11:50:00,246.12,246.51,246.12,246.34,5864.0,246.12,246.51,246.12,246.34,5864.0
2018-07-23 12:00:00,246.28,246.3,245.92,246.0,4097.0,246.28,246.3,245.92,246.0,4097.0
2018-07-23 12:10:00,246.05,246.12,245.9,245.94,4500.0,246.05,246.12,245.9,245.94,4500.0
2018-07-23 12:20:00,246.0,246.46,246.0,246.0,4560.0,246.0,246.46,246.0,246.0,4560.0
2018-07-23 12:30:00,246.08,246.21,245.71,246.15,1825.0,246.08,246.21,245.71,246.15,1825.0
2018-07-23 12:40:00,246.12,246.21,245.96,245.96,3612.0,246.12,246.21,245.96,245.96,3612.0
2018-07-23 12:50:00,245.82,245.94,245.64,245.84,3778.0,245.82,245.94,245.64,245.84,3778.0
2018-07-23 13:00:00,245.95,246.2,245.95,246.13,3916.0,245.95,246.2,245.95,246.13,3916.0
2018-07-23 13:10:00,246.05,246.26,246.05,246.26,13949.0,246.05,246.26,246.05,246.26,13949.0
2018-07-23 13:20:00,246.29,246.63,246.23,246.53,6224.0,246.29,246.63,246.23,246.53,6224.0
2018-07-23 13:30:00,246.55,247.38,246.55,247.33,3200.0,246.55,247.38,246.55,247.33,3200.0
2018-07-23 13:40:00,247.14,247.3,247.14,247.25,971.0,247.14,247.3,247.14,247.25,971.0
2018-07-23 13:50:00,247.32,247.69,247.17,247.69,5807.0,247.32,247.69,247.17,247.69,5807.0
2018-07-23 14:00:00,247.53,247.64,247.42,247.55,2000.0,247.53,247.64,247.42,247.55,2000.0
2018-07-23 14:10:00,247.67,247.68,247.55,247.59,2000.0,247.67,247.68,247.55,247.59,2000.0
2018-07-23 14:20:00,247.64,247.74,247.62,247.67,1700.0,247.64,247.74,247.62,247.67,1700.0
2018-07-23 14:30:00,247.68,247.68,247.46,247.46,2200.0,247.68,247.68,247.46,247.46,2200.0
2018-07-23 14:40:00,247.37,247.94,247.23,247.91,7332.0,247.37,247.94,247.23,247.91,7332.0
2018-07-23 14:50:00,247.9,247.99,247.71,247.75,3903.0,247.9,247.99,247.71,247.75,3903.0
2018-07-23 15:00:00,247.76,247.79,247.54,247.57,2743.0,247.76,247.79,247.54,247.57,2743.0
2018-07-23 15:10:00,247.64,247.97,247.64,247.9,5681.0,247.64,247.97,247.64,247.9,5681.0
2018-07-23 15:20:00,248.0,248.02,247.69,247.87,4177.0,248.0,248.02,247.69,247.87,4177.0
2018-07-23 15:30:00,247.8,248.17,247.71,248.09,4605.0,247.8,248.17,247.71,248.09,4605.0
2018-07-23 15:40:00,248.12,248.2,248.03,248.15,5205.0,248.12,248.2,248.03,248.15,5205.0
2018-07-23 15:50:00,248.15,248.72,248.15,248.55,21224.0,248.15,248.72,248.15,248.55,21224.0
2018-07-24 09:30:00,249.8,250.54,249.51,250.2,9427.0,249.8,250.54,249.51,250.2,9427.0
2018-07-24 09:40:00,250.47,251.42,250.2,251.42,4000.0,250.47,251.42,250.2,251.42,4000.0
2018-07-24 09:50:00,251.36,251.45,250.35,250.35,6475.0,251.36,251.45,250.35,250.35,6475.0
2018-07-24 10:00:00,250.67,252.4,250.66,251.94,6029.0,250.67,252.4,250.66,251.94,6029.0
2018-07-24 10:10:00,252.0,252.0,251.6,251.84,2909.0,252.0,252.0,251.6,251.84,2909.0
2018-07-24 10:20:00,251.96,252.24,251.49,251.55,5436.0,251.96,252.24,251.49,251.55,5436.0
2018-07-24 10:30:00,251.51,251.94,251.39,251.4,3200.0,251.51,251.94,251.39,251.4,3200.0
2018-07-24 10:40:00,251.53,251.53,250.5,250.82,4998.0,251.53,251.53,250.5,250.82,4998.0
2018-07-24 10:50:00,250.94,251.14,250.59,250.59,8200.0,250.94,251.14,250.59,250.59,8200.0
2018-07-24 11:00:00,250.49,250.5,249.37,249.62,3952.0,250.49,250.5,249.37,249.62,3952.0
2018-07-24 11:10:00,249.59,250.14,249.57,249.93,4353.0,249.59,250.14,249.57,249.93,4353.0
2018-07-24 11:20:00,250.1,250.4,249.94,250.27,8255.0,250.1,250.4,249.94,250.27,8255.0
2018-07-24 11:30:00,250.2,250.69,250.13,250.51,10060.0,250.2,250.69,250.13,250.51,10060.0
2018-07-24 11:40:00,250.49,251.02,250.47,251.01,16647.0,250.49,251.02,250.47,251.01,16647.0
2018-07-24 11:50:00,250.94,251.11,250.62,250.86,25106.0,250.94,251.11,250.62,250.86,25106.0
2018-07-24 12:00:00,250.76,250.76,250.03,250.43,5700.0,250.76,250.76,250.03,250.43,5700.0
2018-07-24 12:10:00,250.46,250.47,250.24,250.43,3281.0,250.46,250.47,250.24,250.43,3281.0
2018-07-24 12:20:00,250.45,250.45,250.0,250.0,3500.0,250.45,250.45,250.0,250.0,3500.0
2018-07-24 12:30:00,250.08,250.13,249.78,249.78,3547.0,250.08,250.13,249.78,249.78,3547.0
2018-07-24 12:40:00,249.82,249.83,248.85,249.2,11115.0,249.82,249.83,248.85,249.2,11115.0
2018-07-24 12:50:00,249.01,249.11,248.14,248.26,5300.0,249.01,249.11,248.14,248.26,5300.0
2018-07-24 13:00:00,248.26,248.37,247.68,248.32,6197.0,248.26,248.37,247.68,248.32,6197.0
2018-07-24 13:10:00,248.3,248.39,248.04,248.18,3800.0,248.3,248.39,248.04,248.18,3800.0
2018-07-24 13:20:00,248.19,248.19,247.78,247.78,6800.0,248.19,248.19,247.78,247.78,6800.0
2018-07-24 13:30:00,247.78,247.78,247.21,247.21,5989.0,247.78,247.78,247.21,247.21,5989.0
2018-07-24 13:40:00,247.28,247.75,247.1,247.75,4800.0,247.28,247.75,247.1,247.75,4800.0
2018-07-24 13:50:00,247.77,247.82,247.53,247.82,3859.0,247.77,247.82,247.53,247.82,3859.0
2018-07-24 14:00:00,247.73,247.84,247.02,247.15,9591.0,247.73,247.84,247.02,247.15,9591.0
2018-07-24 14:10:00,247.19,247.4,247.07,247.16,4035.0,247.19,247.4,247.07,247.16,4035.0
2018-07-24 14:20:00,247.25,247.63,247.05,247.54,6800.0,247.25,247.63,247.05,247.54,6800.0
2018-07-24 14:30:00,247.61,247.93,247.4,247.42,6929.0,247.61,247.93,247.4,247.42,6929.0
2018-07-24 14:40:00,247.5,247.75,247.2,247.7,3700.0,247.5,247.75,247.2,247.7,3700.0
2018-07-24 14:50:00,247.58,248.2,247.42,248.2,7400.0,247.58,248.2,247.42,248.2,7400.0
2018-07-24 15:00:00,248.21,248.34,248.03,248.25,5579.0,248.21,248.34,248.03,248.25,5579.0
2018-07-24 15:10:00,248.31,248.39,248.21,248.35,7321.0,248.31,248.39,248.21,248.35,7321.0
2018-07-24 15:20:00,248.28,248.35,247.89,248.04,7481.0,248.28,248.35,247.89,248.04,7481.0
2018-07-24 15:30:00,248.06,248.28,247.84,247.89,10355.0,248.06,248.28,247.84,247.89,10355.0
2018-07-24 15:40:00,247.84,247.88,247.39,247.88,15400.0,247.84,247.88,247.39,247.88,15400.0
2018-07-24 15:50:00,247.88,248.42,247.88,248.06,42985.0,247.88,248.42,247.88,248.06,42985.0
2018-07-25 09:30:00,247.67,249.35,247.54,248.2,10774.0,247.67,249.35,247.54,248.2,10774.0
2018-07-25 09:40:00,247.98,248.99,247.93,248.4,6545.0,247.98,248.99,247.93,248.4,6545.0
2018-07-25 09:50:00,248.23,248.93,248.22,248.64,6156.0,248.23,248.93,248.22,248.64,6156.0
2018-07-25 10:00:00,248.64,248.64,248.06,248.24,4680.0,248.64,248.64,248.06,248.24,4680.0
2018-07-25 10:10:00,248.24,248.5,247.68,248.5,8300.0,248.24,248.5,247.68,248.5,8300.0
2018-07-25 10:20:00,248.58,249.49,248.37,249.49,5164.0,248.58,249.49,248.37,249.49,5164.0
2018-07-25 10:30:00,249.4,249.96,249.15,249.72,5700.0,249.4,249.96,249.15,249.72,5700.0
2018-07-25 10:40:00,249.86,250.09,249.35,249.35,5601.0,249.86,250.09,249.35,249.35,5601.0
2018-07-25 10:50:00,249.33,250.22,249.33,250.02,2720.0,249.33,250.22,249.33,250.02,2720.0
2018-07-25 11:00:00,250.01,250.17,249.87,249.96,3300.0,250.01,250.17,249.87,249.96,3300.0
2018-07-25 11:10:00,250.23,250.23,249.59,249.59,3900.0,250.23,250.23,249.59,249.59,3900.0
2018-07-25 11:20:00,249.5,249.56,249.15,249.17,4600.0,249.5,249.56,249.15,249.17,4600.0
2018-07-25 11:30:00,249.26,249.31,249.0,249.25,4721.0,249.26,249.31,249.0,249.25,4721.0
2018-07-25 11:40:00,249.21,249.27,248.91,249.0,8426.0,249.21,249.27,248.91,249.0,8426.0
2018-07-25 11:50:00,249.0,249.08,248.8,249.02,17405.0,249.0,249.08,248.8,249.02,17405.0
2018-07-25 12:00:00,249.01,249.03,248.88,249.02,4200.0,249.01,249.03,248.88,249.02,4200.0
2018-07-25 12:10:00,249.02,249.12,248.92,248.94,3898.0,249.02,249.12,248.92,248.94,3898.0
2018-07-25 12:20:00,249.01,249.09,248.79,248.79,10235.0,249.01,249.09,248.79,248.79,10235.0
2018-07-25 12:30:00,248.86,249.12,248.81,249.0,4400.0,248.86,249.12,248.81,249.0,4400.0
2018-07-25 12:40:00,249.0,250.0,248.95,249.99,26000.0,249.0,250.0,248.95,249.99,26000.0
2018-07-25 12:50:00,249.9,249.94,249.75,249.88,6700.0,249.9,249.94,249.75,249.88,6700.0
2018-07-25 13:00:00,249.91,249.97,249.4,249.49,9100.0,249.91,249.97,249.4,249.49,9100.0
2018-07-25 13:10:00,249.47,249.56,249.41,249.45,10800.0,249.47,249.56,249.41,249.45,10800.0
2018-07-25 13:20:00,249.4,249.7,249.4,249.64,9854.0,249.4,249.7,249.4,249.64,9854.0
2018-07-25 13:30:00,249.67,249.71,249.4,249.52,18699.0,249.67,249.71,249.4,249.52,18699.0
2018-07-25 13:40:00,249.68,249.79,249.52,249.72,4800.0,249.68,249.79,249.52,249.72,4800.0
2018-07-25 13:50:00,249.72,249.81,249.55,249.59,3400.0,249.72,249.81,249.55,249.59,3400.0
2018-07-25 14:00:00,249.69,250.14,249.61,250.14,7451.0,249.69,250.14,249.61,250.14,7451.0
2018-07-25 14:10:00,250.09,250.13,249.89,249.95,4201.0,250.09,250.13,249.89,249.95,4201.0
2018-07-25 14:20:00,249.9,249.9,249.63,249.66,2028.0,249.9,249.9,249.63,249.66,2028.0
2018-07-25 14:30:00,249.66,250.09,249.61,250.0,7592.0,249.66,250.09,249.61,250.0,7592.0
2018-07-25 14:40:00,249.93,250.0,249.77,249.99,5300.0,249.93,250.0,249.77,249.99,5300.0
2018-07-25 14:50:00,249.97,250.01,249.66,249.76,6100.0,249.97,250.01,249.66,249.76,6100.0
2018-07-25 15:00:00,249.82,249.87,249.64,249.77,4100.0,249.82,249.87,249.64,249.77,4100.0
2018-07-25 15:10:00,249.72,249.77,249.29,249.29,18259.0,249.72,249.77,249.29,249.29,18259.0
2018-07-25 15:20:00,249.34,249.34,248.98,249.17,11616.0,249.34,249.34,248.98,249.17,11616.0
2018-07-25 15:30:00,249.18,249.77,248.84,249.76,13240.0,249.18,249.77,248.84,249.76,13240.0
2018-07-25 15:40:00,249.86,250.69,249.54,250.68,17064.0,249.86,250.69,249.54,250.68,17064.0
2018-07-25 15:50:00,250.83,251.41,249.3,251.13,29690.0,250.83,251.41,249.3,251.13,29690.0
2018-07-26 09:30:00,252.49,252.49,250.5,250.6,9506.0,252.49,252.49,250.5,250.6,9506.0
2018-07-26 09:40:00,250.05,250.14,248.74,248.76,4217.0,250.05,250.14,248.74,248.76,4217.0
2018-07-26 09:50:00,248.45,248.58,247.94,248.3,3725.0,248.45,248.58,247.94,248.3,3725.0
2018-07-26 10:00:00,248.16,249.06,247.63,249.06,6273.0,248.16,249.06,247.63,249.06,6273.0
2018-07-26 10:10:00,249.13,249.69,249.08,249.11,4300.0,249.13,249.69,249.08,249.11,4300.0
2018-07-26 10:20:00,248.74,249.34,248.74,249.0,2765.0,248.74,249.34,248.74,249.0,2765.0
2018-07-26 10:30:00,248.99,249.1,248.76,249.1,3251.0,248.99,249.1,248.76,249.1,3251.0
2018-07-26 10:40:00,249.26,249.26,248.55,248.63,4700.0,249.26,249.26,248.55,248.63,4700.0
2018-07-26 10:50:00,248.64,249.09,248.58,249.09,5371.0,248.64,249.09,248.58,249.09,5371.0
2018-07-26 11:00:00,249.14,249.53,249.14,249.52,1600.0,249.14,249.53,249.14,249.52,1600.0
2018-07-26 11:10:00,249.43,249.52,249.06,249.18,4223.0,249.43,249.52,249.06,249.18,4223.0
2018-07-26 11:20:00,249.32,249.43,249.09,249.09,2856.0,249.32,249.43,249.09,249.09,2856.0
2018-07-26 11:30:00,249.09,249.54,248.99,249.54,10200.0,249.09,249.54,248.99,249.54,10200.0
2018-07-26 11:40:00,249.63,249.63,249.39,249.39,300.0,249.63,249.63,249.39,249.39,300.0
2018-07-26 11:50:00,249.55,249.9,249.23,249.9,5294.0,249.55,249.9,249.23,249.9,5294.0
2018-07-26 12:00:00,249.8,249.89,249.35,249.35,3070.0,249.8,249.89,249.35,249.35,3070.0
2018-07-26 12:10:00,249.34,249.39,249.12,249.12,1800.0,249.34,249.39,249.12,249.12,1800.0
2018-07-26 12:20:00,249.22,249.32,248.75,248.9,7779.0,249.22,249.32,248.75,248.9,7779.0
2018-07-26 12:30:00,248.84,249.08,248.82,249.02,1603.0,248.84,249.08,248.82,249.02,1603.0
2018-07-26 12:40:00,249.17,249.18,249.05,249.05,1500.0,249.17,249.18,249.05,249.05,1500.0
2018-07-26 12:50:00,248.97,249.28,248.96,249.08,1700.0,248.97,249.28,248.96,249.08,1700.0
2018-07-26 13:00:00,249.13,249.13,248.97,248.97,2077.0,249.13,249.13,248.97,248.97,2077.0
2018-07-26 13:10:00,249.01,249.03,248.79,248.95,2000.0,249.01,249.03,248.79,248.95,2000.0
2018-07-26 13:20:00,248.99,249.18,248.89,248.89,2960.0,248.99,249.18,248.89,248.89,2960.0
2018-07-26 13:30:00,248.91,248.93,248.73,248.93,5056.0,248.91,248.93,248.73,248.93,5056.0
2018-07-26 13:40:00,248.97,249.09,248.75,248.88,5149.0,248.97,249.09,248.75,248.88,5149.0
2018-07-26 13:50:00,248.87,248.97,248.74,248.77,2577.0,248.87,248.97,248.74,248.77,2577.0
2018-07-26 14:00:00,248.79,248.89,248.71,248.8,3400.0,248.79,248.89,248.71,248.8,3400.0
2018-07-26 14:10:00,248.86,248.93,248.34,248.34,8392.0,248.86,248.93,248.34,248.34,8392.0
2018-07-26 14:20:00,248.31,248.44,248.09,248.31,7303.0,248.31,248.44,248.09,248.31,7303.0
2018-07-26 14:30:00,248.29,248.48,248.29,248.3,4511.0,248.29,248.48,248.29,248.3,4511.0
2018-07-26 14:40:00,248.27,248.27,248.1,248.1,900.0,248.27,248.27,248.1,248.1,900.0
2018-07-26 14:50:00,248.09,248.29,248.04,248.12,7000.0,248.09,248.29,248.04,248.12,7000.0
2018-07-26 15:00:00,248.12,248.15,247.95,248.1,5600.0,248.12,248.15,247.95,248.1,5600.0
2018-07-26 15:10:00,248.1,248.1,247.88,247.94,5849.0,248.1,248.1,247.88,247.94,5849.0
2018-07-26 15:20:00,247.78,247.88,247.65,247.72,5700.0,247.78,247.88,247.65,247.72,5700.0
2018-07-26 15:30:00,247.76,247.92,247.62,247.92,15442.0,247.76,247.92,247.62,247.92,15442.0
2018-07-26 15:40:00,247.95,248.0,247.76,247.91,10160.0,247.95,248.0,247.76,247.91,10160.0
2018-07-26 15:50:00,247.91,248.21,247.9,247.97,30660.0,247.91,248.21,247.9,247.97,30660.0
2018-07-27 09:30:00,248.72,249.0,247.06,247.55,8539.0,248.72,249.0,247.06,247.55,8539.0
2018-07-27 09:40:00,247.25,248.34,247.24,247.84,2372.0,247.25,248.34,247.24,247.84,2372.0
2018-07-27 09:50:00,248.03,248.03,246.26,246.26,3851.0,248.03,248.03,246.26,246.26,3851.0
2018-07-27 10:00:00,246.53,246.53,245.37,245.41,4400.0,246.53,246.53,245.37,245.41,4400.0
2018-07-27 10:10:00,245.37,245.69,244.21,244.8,12110.0,245.37,245.69,244.21,244.8,12110.0
2018-07-27 10:20:00,244.92,245.01,244.63,245.01,4779.0,244.92,245.01,244.63,245.01,4779.0
2018-07-27 10:30:00,245.25,245.72,245.25,245.52,1851.0,245.25,245.72,245.25,245.52,1851.0
2018-07-27 10:40:00,245.52,245.52,243.88,243.88,6750.0,245.52,245.52,243.88,243.88,6750.0
2018-07-27 10:50:00,243.99,244.41,243.87,244.41,7317.0,243.99,244.41,243.87,244.41,7317.0
2018-07-27 11:00:00,244.41,244.88,244.29,244.3,6000.0,244.41,244.88,244.29,244.3,6000.0
2018-07-27 11:10:00,244.53,244.9,244.07,244.08,7502.0,244.53,244.9,244.07,244.08,7502.0
2018-07-27 11:20:00,244.07,244.16,243.7,244.12,9826.0,244.07,244.16,243.7,244.12,9826.0
2018-07-27 11:30:00,244.12,244.7,243.9,244.7,1700.0,244.12,244.7,243.9,244.7,1700.0
2018-07-27 11:40:00,244.71,244.71,244.18,244.34,3800.0,244.71,244.71,244.18,244.34,3800.0
2018-07-27 11:50:00,244.38,244.38,243.62,243.66,3570.0,244.38,244.38,243.62,243.66,3570.0
2018-07-27 12:00:00,243.62,243.62,242.81,242.88,5716.0,243.62,243.62,242.81,242.88,5716.0
2018-07-27 12:10:00,243.02,243.09,242.86,242.95,5700.0,243.02,243.09,242.86,242.95,5700.0
2018-07-27 12:20:00,242.95,242.95,242.08,242.08,4618.0,242.95,242.95,242.08,242.08,4618.0
2018-07-27 12:30:00,242.23,242.24,240.58,240.58,12389.0,242.23,242.24,240.58,240.58,12389.0
2018-07-27 12:40:00,240.72,241.41,240.02,241.23,18454.0,240.72,241.41,240.02,241.23,18454.0
2018-07-27 12:50:00,241.3,241.35,240.22,240.22,6954.0,241.3,241.35,240.22,240.22,6954.0
2018-07-27 13:00:00,240.0,240.37,239.35,240.01,9433.0,240.0,240.37,239.35,240.01,9433.0
2018-07-27 13:10:00,240.01,240.05,239.37,239.65,10883.0,240.01,240.05,239.37,239.65,10883.0
2018-07-27 13:20:00,239.6,240.28,239.6,240.28,2400.0,239.6,240.28,239.6,240.28,2400.0
2018-07-27 13:30:00,240.24,240.35,239.99,240.33,8801.0,240.24,240.35,239.99,240.33,8801.0
2018-07-27 13:40:00,240.36,241.27,240.36,241.27,2400.0,240.36,241.27,240.36,241.27,2400.0
2018-07-27 13:50:00,241.32,241.4,241.0,241.07,6619.0,241.32,241.4,241.0,241.07,6619.0
2018-07-27 14:00:00,241.26,241.46,241.11,241.4,3700.0,241.26,241.46,241.11,241.4,3700.0
2018-07-27 14:10:00,241.51,241.67,240.64,240.64,6424.0,241.51,241.67,240.64,240.64,6424.0
2018-07-27 14:20:00,240.4,240.65,240.31,240.64,4567.0,240.4,240.65,240.31,240.64,4567.0
2018-07-27 14:30:00,240.59,240.94,240.51,240.54,5100.0,240.59,240.94,240.51,240.54,5100.0
2018-07-27 14:40:00,240.64,240.94,240.64,240.82,3000.0,240.64,240.94,240.64,240.82,3000.0
2018-07-27 14:50:00,240.95,241.11,240.93,241.03,5091.0,240.95,241.11,240.93,241.03,5091.0
2018-07-27 15:00:00,241.15,241.34,241.03,241.04,10644.0,241.15,241.34,241.03,241.04,10644.0
2018-07-27 15:10:00,241.03,241.51,240.93,240.95,7502.0,241.03,241.51,240.93,240.95,7502.0
2018-07-27 15:20:00,240.94,241.11,240.35,240.74,12154.0,240.94,241.11,240.35,240.74,12154.0
2018-07-27 15:30:00,240.74,241.18,240.71,240.9,16730.0,240.74,241.18,240.71,240.9,16730.0
2018-07-27 15:40:00,240.88,241.09,240.8,241.09,21841.0,240.88,241.09,240.8,241.09,21841.0
2018-07-27 15:50:00,241.05,241.45,240.99,241.26,42577.0,241.05,241.45,240.99,241.26,42577.0
2018-07-30 09:30:00,240.64,241.3,239.56,240.22,17179.0,240.64,241.3,239.56,240.22,17179.0
2018-07-30 09:40:00,240.48,240.48,239.45,239.76,11893.0,240.48,240.48,239.45,239.76,11893.0
2018-07-30 09:50:00,239.93,239.93,238.7,238.79,9599.0,239.93,239.93,238.7,238.79,9599.0
2018-07-30 10:00:00,238.62,240.9,238.47,240.9,6761.0,238.62,240.9,238.47,240.9,6761.0
2018-07-30 10:10:00,240.7,241.29,240.2,241.15,5187.0,240.7,241.29,240.2,241.15,5187.0
2018-07-30 10:20:00,241.22,241.56,240.93,241.37,7380.0,241.22,241.56,240.93,241.37,7380.0
2018-07-30 10:30:00,241.43,241.44,240.22,241.08,21594.0,241.43,241.44,240.22,241.08,21594.0
2018-07-30 10:40:00,241.21,242.15,241.06,242.15,12020.0,241.21,242.15,241.06,242.15,12020.0
2018-07-30 10:50:00,242.18,242.49,240.93,240.93,3937.0,242.18,242.49,240.93,240.93,3937.0
2018-07-30 11:00:00,241.14,241.45,240.6,240.6,5700.0,241.14,241.45,240.6,240.6,5700.0
2018-07-30 11:10:00,240.4,240.72,239.33,239.68,11749.0,240.4,240.72,239.33,239.68,11749.0
2018-07-30 11:20:00,239.59,239.9,239.48,239.71,7744.0,239.59,239.9,239.48,239.71,7744.0
2018-07-30 11:30:00,239.69,239.77,239.21,239.21,4600.0,239.69,239.77,239.21,239.21,4600.0
2018-07-30 11:40:00,239.21,239.28,238.9,238.94,6186.0,239.21,239.28,238.9,238.94,6186.0
2018-07-30 11:50:00,239.0,239.68,238.9,239.04,10761.0,239.0,239.68,238.9,239.04,10761.0
2018-07-30 12:00:00,238.96,238.96,238.24,238.31,5600.0,238.96,238.96,238.24,238.31,5600.0
2018-07-30 12:10:00,238.26,238.26,237.27,237.34,10533.0,238.26,238.26,237.27,237.34,10533.0
2018-07-30 12:20:00,237.34,237.84,237.18,237.25,7974.0,237.34,237.84,237.18,237.25,7974.0
2018-07-30 12:30:00,237.16,237.21,236.19,236.41,13362.0,237.16,237.21,236.19,236.41,13362.0
2018-07-30 12:40:00,236.47,236.59,235.92,235.92,10973.0,236.47,236.59,235.92,235.92,10973.0
2018-07-30 12:50:00,235.67,236.95,235.67,236.95,9767.0,235.67,236.95,235.67,236.95,9767.0
2018-07-30 13:00:00,236.95,237.37,236.84,237.31,5500.0,236.95,237.37,236.84,237.31,5500.0
2018-07-30 13:10:00,237.18,237.33,236.98,236.99,4500.0,237.18,237.33,236.98,236.99,4500.0
2018-07-30 13:20:00,236.99,238.3,236.95,238.3,8404.0,236.99,238.3,236.95,238.3,8404.0
2018-07-30 13:30:00,238.22,238.3,237.89,237.93,3800.0,238.22,238.3,237.89,237.93,3800.0
2018-07-30 13:40:00,237.89,238.17,237.81,238.17,2410.0,237.89,238.17,237.81,238.17,2410.0
2018-07-30 13:50:00,238.08,238.43,237.94,238.43,5826.0,238.08,238.43,237.94,238.43,5826.0
2018-07-30 14:00:00,238.51,238.65,238.39,238.55,5972.0,238.51,238.65,238.39,238.55,5972.0
2018-07-30 14:10:00,238.5,238.52,237.83,237.96,10000.0,238.5,238.52,237.83,237.96,10000.0
2018-07-30 14:20:00,237.85,237.89,237.61,237.73,3700.0,237.85,237.89,237.61,237.73,3700.0
2018-07-30 14:30:00,237.78,237.94,237.51,237.6,6346.0,237.78,237.94,237.51,237.6,6346.0
2018-07-30 14:40:00,237.6,237.72,237.41,237.41,5525.0,237.6,237.72,237.41,237.41,5525.0
2018-07-30 14:50:00,237.59,237.91,237.41,237.57,7500.0,237.59,237.91,237.41,237.57,7500.0
2018-07-30 15:00:00,237.61,237.87,237.54,237.71,4100.0,237.61,237.87,237.54,237.71,4100.0
2018-07-30 15:10:00,237.71,237.71,237.46,237.58,3702.0,237.71,237.71,237.46,237.58,3702.0
2018-07-30 15:20:00,237.59,237.72,237.36,237.36,8125.0,237.59,237.72,237.36,237.36,8125.0
2018-07-30 15:30:00,237.36,237.77,237.3,237.55,13586.0,237.36,237.77,237.3,237.55,13586.0
2018-07-30 15:40:00,237.53,237.7,237.3,237.34,11174.0,237.53,237.7,237.3,237.34,11174.0
2018-07-30 15:50:00,237.3,237.97,237.29,237.82,31682.0,237.3,237.97,237.29,237.82,31682.0
2018-07-31 09:30:00,238.17,241.29,237.0,240.62,8466.0,238.17,241.29,237.0,240.62,8466.0
2018-07-31 09:40:00,240.88,240.88,239.77,240.08,3100.0,240.88,240.88,239.77,240.08,3100.0
2018-07-31 09:50:00,239.98,239.98,238.44,238.5,5120.0,239.98,239.98,238.44,238.5,5120.0
2018-07-31 10:00:00,238.65,239.35,238.51,239.35,5156.0,238.65,239.35,238.51,239.35,5156.0
2018-07-31 10:10:00,239.44,239.57,238.99,239.09,6000.0,239.44,239.57,238.99,239.09,6000.0
2018-07-31 10:20:00,238.94,240.29,238.18,240.03,7700.0,238.94,240.29,238.18,240.03,7700.0
2018-07-31 10:30:00,239.94,241.03,239.94,240.82,4477.0,239.94,241.03,239.94,240.82,4477.0
2018-07-31 10:40:00,241.04,241.79,240.63,241.62,4101.0,241.04,241.79,240.63,241.62,4101.0
2018-07-31 10:50:00,241.89,242.38,241.58,242.38,4491.0,241.89,242.38,241.58,242.38,4491.0
2018-07-31 11:00:00,242.2,242.64,241.64,242.64,5283.0,242.2,242.64,241.64,242.64,5283.0
2018-07-31 11:10:00,242.57,242.72,241.98,242.13,6700.0,242.57,242.72,241.98,242.13,6700.0
2018-07-31 11:20:00,242.42,242.99,242.1,242.1,4600.0,242.42,242.99,242.1,242.1,4600.0
2018-07-31 11:30:00,242.07,242.6,241.97,242.6,5300.0,242.07,242.6,241.97,242.6,5300.0
2018-07-31 11:40:00,242.91,243.65,242.88,243.5,7000.0,242.91,243.65,242.88,243.5,7000.0
2018-07-31 11:50:00,243.5,243.6,242.51,242.76,4813.0,243.5,243.6,242.51,242.76,4813.0
2018-07-31 12:00:00,242.94,243.83,242.94,243.56,6761.0,242.94,243.83,242.94,243.56,6761.0
2018-07-31 12:10:00,243.49,243.79,243.3,243.79,4212.0,243.49,243.79,243.3,243.79,4212.0
2018-07-31 12:20:00,243.78,244.16,243.78,243.89,4405.0,243.78,244.16,243.78,243.89,4405.0
2018-07-31 12:30:00,243.87,244.0,243.41,243.42,4048.0,243.87,244.0,243.41,243.42,4048.0
2018-07-31 12:40:00,243.67,244.1,243.61,243.61,4501.0,243.67,244.1,243.61,243.61,4501.0
2018-07-31 12:50:00,243.77,244.27,243.74,244.07,5107.0,243.77,244.27,243.74,244.07,5107.0
2018-07-31 13:00:00,244.04,244.28,243.17,243.38,8865.0,244.04,244.28,243.17,243.38,8865.0
2018-07-31 13:10:00,243.34,243.34,242.64,242.92,4646.0,243.34,243.34,242.64,242.92,4646.0
2018-07-31 13:20:00,242.72,243.12,242.72,242.75,5200.0,242.72,243.12,242.72,242.75,5200.0
2018-07-31 13:30:00,242.74,242.76,242.32,242.5,2125.0,242.74,242.76,242.32,242.5,2125.0
2018-07-31 13:40:00,242.52,243.46,242.42,243.37,4496.0,242.52,243.46,242.42,243.37,4496.0
2018-07-31 13:50:00,243.58,243.7,243.33,243.41,9928.0,243.58,243.7,243.33,243.41,9928.0
2018-07-31 14:00:00,243.57,243.64,242.74,242.87,10981.0,243.57,243.64,242.74,242.87,10981.0
2018-07-31 14:10:00,243.01,243.26,242.85,243.16,7577.0,243.01,243.26,242.85,243.16,7577.0
2018-07-31 14:20:00,243.29,243.86,243.23,243.86,5016.0,243.29,243.86,243.23,243.86,5016.0
2018-07-31 14:30:00,243.7,244.32,243.63,243.97,13325.0,243.7,244.32,243.63,243.97,13325.0
2018-07-31 14:40:00,244.05,244.48,243.93,244.26,5825.0,244.05,244.48,243.93,244.26,5825.0
2018-07-31 14:50:00,244.09,244.49,244.04,244.45,6799.0,244.09,244.49,244.04,244.45,6799.0
2018-07-31 15:00:00,244.28,244.62,244.07,244.62,13674.0,244.28,244.62,244.07,244.62,13674.0
2018-07-31 15:10:00,244.54,244.62,244.22,244.48,14630.0,244.54,244.62,244.22,244.48,14630.0
2018-07-31 15:20:00,244.45,245.02,244.36,244.96,12646.0,244.45,245.02,244.36,244.96,12646.0
2018-07-31 15:30:00,245.02,245.07,244.57,245.02,18871.0,245.02,245.07,244.57,245.02,18871.0
2018-07-31 15:40:00,245.09,245.19,244.25,244.47,22098.0,245.09,245.19,244.25,244.47,22098.0
2018-07-31 15:50:00,244.44,245.25,244.33,244.93,46172.0,244.44,245.25,244.33,244.93,46172.0
2018-08-01 09:30:00,244.93,244.93,227.78,228.79,62874.0,244.93,244.93,227.78,228.79,62874.0
2018-08-01 09:40:00,229.46,236.69,228.56,234.05,51648.0,229.46,236.69,228.56,234.05,51648.0
2018-08-01 09:50:00,234.0,234.1,231.48,232.45,40781.0,234.0,234.1,231.48,232.45,40781.0
2018-08-01 10:00:00,231.51,233.16,230.05,233.13,17731.0,231.51,233.16,230.05,233.13,17731.0
2018-08-01 10:10:00,233.16,233.86,232.11,233.44,23320.0,233.16,233.86,232.11,233.44,23320.0
2018-08-01 10:20:00,233.76,236.45,232.31,235.03,30448.0,233.76,236.45,232.31,235.03,30448.0
2018-08-01 10:30:00,235.56,237.53,233.84,237.53,16880.0,235.56,237.53,233.84,237.53,16880.0
2018-08-01 10:40:00,237.22,238.44,236.77,237.8,27314.0,237.22,238.44,236.77,237.8,27314.0
2018-08-01 10:50:00,237.22,239.9,235.5,235.5,42327.0,237.22,239.9,235.5,235.5,42327.0
2018-08-01 11:00:00,235.46,236.22,234.41,235.38,50882.0,235.46,236.22,234.41,235.38,50882.0
2018-08-01 11:10:00,235.17,235.5,233.11,234.15,32872.0,235.17,235.5,233.11,234.15,32872.0
2018-08-01 11:20:00,234.15,235.38,234.0,234.44,12741.0,234.15,235.38,234.0,234.44,12741.0
2018-08-01 11:30:00,234.23,236.67,232.94,234.68,13235.0,234.23,236.67,232.94,234.68,13235.0
2018-08-01 11:40:00,234.15,235.61,233.76,234.44,6836.0,234.15,235.61,233.76,234.44,6836.0
2018-08-01 11:50:00,234.52,235.83,234.13,235.63,3588.0,234.52,235.83,234.13,235.63,3588.0
2018-08-01 12:00:00,235.64,236.75,235.42,235.48,6027.0,235.64,236.75,235.42,235.48,6027.0
2018-08-01 12:10:00,235.52,235.83,235.37,235.38,3200.0,235.52,235.83,235.37,235.38,3200.0
2018-08-01 12:20:00,235.26,235.26,234.0,234.43,12301.0,235.26,235.26,234.0,234.43,12301.0
2018-08-01 12:30:00,234.28,234.92,233.59,234.81,4285.0,234.28,234.92,233.59,234.81,4285.0
2018-08-01 12:40:00,234.74,235.28,234.55,234.65,4377.0,234.74,235.28,234.55,234.65,4377.0
2018-08-01 12:50:00,234.66,235.97,234.66,235.79,5985.0,234.66,235.97,234.66,235.79,5985.0
2018-08-01 13:00:00,235.98,239.04,235.8,239.04,23631.0,235.98,239.04,235.8,239.04,23631.0
2018-08-01 13:10:00,239.11,239.44,237.98,239.05,14659.0,239.11,239.44,237.98,239.05,14659.0
2018-08-01 13:20:00,239.02,239.78,238.77,239.66,12264.0,239.02,239.78,238.77,239.66,12264.0
2018-08-01 13:30:00,239.65,239.84,238.95,239.17,9823.0,239.65,239.84,238.95,239.17,9823.0
2018-08-01 13:40:00,239.04,239.04,237.46,238.36,14750.0,239.04,239.04,237.46,238.36,14750.0
2018-08-01 13:50:00,238.63,239.29,237.93,237.93,8900.0,238.63,239.29,237.93,237.93,8900.0
2018-08-01 14:00:00,237.63,237.76,235.38,235.81,12265.0,237.63,237.76,235.38,235.81,12265.0
2018-08-01 14:10:00,235.77,236.56,235.44,236.45,7958.0,235.77,236.56,235.44,236.45,7958.0
2018-08-01 14:20:00,236.28,236.57,234.85,236.32,15781.0,236.28,236.57,234.85,236.32,15781.0
2018-08-01 14:30:00,236.49,236.53,234.92,235.51,15635.0,236.49,236.53,234.92,235.51,15635.0
2018-08-01 14:40:00,235.51,235.51,234.89,235.05,4958.0,235.51,235.51,234.89,235.05,4958.0
2018-08-01 14:50:00,235.05,237.11,235.01,236.01,17739.0,235.05,237.11,235.01,236.01,17739.0
2018-08-01 15:00:00,236.25,236.64,235.62,236.59,10477.0,236.25,236.64,235.62,236.59,10477.0
2018-08-01 15:10:00,236.58,236.59,236.11,236.36,10447.0,236.58,236.59,236.11,236.36,10447.0
2018-08-01 15:20:00,236.35,237.64,236.35,236.5,21364.0,236.35,237.64,236.35,236.5,21364.0
2018-08-01 15:30:00,236.37,236.81,236.05,236.37,16253.0,236.37,236.81,236.05,236.37,16253.0
2018-08-01 15:40:00,236.36,237.31,235.76,235.79,30345.0,236.36,237.31,235.76,235.79,30345.0
2018-08-01 15:50:00,235.27,236.29,235.03,236.27,54649.0,235.27,236.29,235.03,236.27,54649.0
2018-08-02 09:30:00,234.69,238.91,234.25,237.84,15496.0,234.69,238.91,234.25,237.84,15496.0
2018-08-02 09:40:00,238.17,239.45,237.58,239.45,6851.0,238.17,239.45,237.58,239.45,6851.0
2018-08-02 09:50:00,238.91,240.58,238.51,239.48,11051.0,238.91,240.58,238.51,239.48,11051.0
2018-08-02 10:00:00,239.05,239.42,236.2,239.04,9433.0,239.05,239.42,236.2,239.04,9433.0
2018-08-02 10:10:00,239.02,239.3,238.5,239.08,20050.0,239.02,239.3,238.5,239.08,20050.0
2018-08-02 10:20:00,239.43,240.53,239.18,240.47,6391.0,239.43,240.53,239.18,240.47,6391.0
2018-08-02 10:30:00,240.34,240.35,239.09,240.35,6728.0,240.34,240.35,239.09,240.35,6728.0
2018-08-02 10:40:00,240.35,241.54,240.14,240.27,10940.0,240.35,241.54,240.14,240.27,10940.0
2018-08-02 10:50:00,240.41,240.61,239.08,239.12,7102.0,240.41,240.61,239.08,239.12,7102.0
2018-08-02 11:00:00,239.12,239.37,238.03,238.27,6400.0,239.12,239.37,238.03,238.27,6400.0
2018-08-02 11:10:00,238.29,239.51,238.0,239.11,12030.0,238.29,239.51,238.0,239.11,12030.0
2018-08-02 11:20:00,239.14,239.32,238.7,239.27,3600.0,239.14,239.32,238.7,239.27,3600.0
2018-08-02 11:30:00,239.41,240.56,239.41,240.28,8100.0,239.41,240.56,239.41,240.28,8100.0
2018-08-02 11:40:00,240.39,241.6,240.32,241.26,13550.0,240.39,241.6,240.32,241.26,13550.0
2018-08-02 11:50:00,240.93,241.51,240.93,241.51,9756.0,240.93,241.51,240.93,241.51,9756.0
2018-08-02 12:00:00,241.24,242.63,241.13,242.63,10550.0,241.24,242.63,241.13,242.63,10550.0
2018-08-02 12:10:00,242.79,243.04,242.41,242.41,9030.0,242.79,243.04,242.41,242.41,9030.0
2018-08-02 12:20:00,242.54,242.55,241.2,241.2,13825.0,242.54,242.55,241.2,241.2,13825.0
2018-08-02 12:30:00,241.24,241.24,240.82,240.98,4770.0,241.24,241.24,240.82,240.98,4770.0
2018-08-02 12:40:00,241.17,241.36,240.9,240.9,5919.0,241.17,241.36,240.9,240.9,5919.0
2018-08-02 12:50:00,241.03,241.04,240.66,240.98,4600.0,241.03,241.04,240.66,240.98,4600.0
2018-08-02 13:00:00,241.08,241.54,240.82,241.03,8320.0,241.08,241.54,240.82,241.03,8320.0
2018-08-02 13:10:00,241.12,241.27,240.58,240.86,3700.0,241.12,241.27,240.58,240.86,3700.0
2018-08-02 13:20:00,240.84,241.19,240.8,241.13,5202.0,240.84,241.19,240.8,241.13,5202.0
2018-08-02 13:30:00,241.06,241.07,240.02,240.02,3700.0,241.06,241.07,240.02,240.02,3700.0
2018-08-02 13:40:00,240.15,240.16,239.64,239.83,2912.0,240.15,240.16,239.64,239.83,2912.0
2018-08-02 13:50:00,239.83,240.02,239.59,239.62,3900.0,239.83,240.02,239.59,239.62,3900.0
2018-08-02 14:00:00,239.73,239.79,239.11,239.21,5640.0,239.73,239.79,239.11,239.21,5640.0
2018-08-02 14:10:00,239.35,239.67,239.22,239.43,5349.0,239.35,239.67,239.22,239.43,5349.0
2018-08-02 14:20:00,239.43,239.43,239.08,239.08,3500.0,239.43,239.43,239.08,239.08,3500.0
2018-08-02 14:30:00,239.07,239.24,239.01,239.06,5300.0,239.07,239.24,239.01,239.06,5300.0
2018-08-02 14:40:00,239.11,239.23,238.77,238.91,6669.0,239.11,239.23,238.77,238.91,6669.0
2018-08-02 14:50:00,238.8,238.81,238.57,238.75,6939.0,238.8,238.81,238.57,238.75,6939.0
2018-08-02 15:00:00,238.81,239.3,238.71,239.2,8124.0,238.81,239.3,238.71,239.2,8124.0
2018-08-02 15:10:00,239.19,239.25,238.86,239.23,6258.0,239.19,239.25,238.86,239.23,6258.0
2018-08-02 15:20:00,239.3,239.9,239.3,239.38,11070.0,239.3,239.9,239.3,239.38,11070.0
2018-08-02 15:30:00,239.35,240.25,239.34,240.23,9815.0,239.35,240.25,239.34,240.23,9815.0
2018-08-02 15:40:00,240.25,240.89,240.25,240.28,13914.0,240.25,240.89,240.25,240.28,13914.0
2018-08-02 15:50:00,240.47,241.01,240.47,240.78,33274.0,240.47,241.01,240.47,240.78,33274.0
2018-08-03 09:30:00,241.0,243.23,239.11,239.46,28635.0,241.0,243.23,239.11,239.46,28635.0
2018-08-03 09:40:00,239.84,239.99,238.38,238.69,12808.0,239.84,239.99,238.38,238.69,12808.0
2018-08-03 09:50:00,238.83,239.95,238.81,239.95,4600.0,238.83,239.95,238.81,239.95,4600.0
2018-08-03 10:00:00,240.0,240.14,239.3,239.99,8120.0,240.0,240.14,239.3,239.99,8120.0
2018-08-03 10:10:00,240.11,241.04,239.94,240.65,13324.0,240.11,241.04,239.94,240.65,13324.0
2018-08-03 10:20:00,240.44,241.05,240.44,240.5,3250.0,240.44,241.05,240.44,240.5,3250.0
2018-08-03 10:30:00,240.61,241.2,240.35,240.93,11680.0,240.61,241.2,240.35,240.93,11680.0
2018-08-03 10:40:00,241.13,241.15,240.61,240.89,12316.0,241.13,241.15,240.61,240.89,12316.0
2018-08-03 10:50:00,240.94,241.25,240.61,240.98,16474.0,240.94,241.25,240.61,240.98,16474.0
2018-08-03 11:00:00,241.1,241.1,240.52,240.84,7336.0,241.1,241.1,240.52,240.84,7336.0
2018-08-03 11:10:00,240.82,242.11,240.82,242.07,10880.0,240.82,242.11,240.82,242.07,10880.0
2018-08-03 11:20:00,242.51,242.68,242.38,242.38,4811.0,242.51,242.68,242.38,242.38,4811.0
2018-08-03 11:30:00,242.38,242.38,241.95,242.0,5608.0,242.38,242.38,241.95,242.0,5608.0
2018-08-03 11:40:00,242.0,242.53,241.85,242.5,3325.0,242.0,242.53,241.85,242.5,3325.0
2018-08-03 11:50:00,242.43,242.71,242.14,242.14,1831.0,242.43,242.71,242.14,242.14,1831.0
2018-08-03 12:00:00,242.18,242.21,241.65,241.8,6488.0,242.18,242.21,241.65,241.8,6488.0
2018-08-03 12:10:00,241.84,241.92,241.53,241.8,8326.0,241.84,241.92,241.53,241.8,8326.0
2018-08-03 12:20:00,241.72,241.83,241.5,241.59,9906.0,241.72,241.83,241.5,241.59,9906.0
2018-08-03 12:30:00,241.51,241.65,241.27,241.42,6690.0,241.51,241.65,241.27,241.42,6690.0
2018-08-03 12:40:00,241.4,241.5,241.33,241.33,2232.0,241.4,241.5,241.33,241.33,2232.0
2018-08-03 12:50:00,241.4,241.4,240.97,241.04,3155.0,241.4,241.4,240.97,241.04,3155.0
2018-08-03 13:00:00,241.04,241.13,240.87,240.95,3327.0,241.04,241.13,240.87,240.95,3327.0
2018-08-03 13:10:00,240.88,241.08,240.75,240.75,4223.0,240.88,241.08,240.75,240.75,4223.0
2018-08-03 13:20:00,240.7,240.72,240.45,240.45,5823.0,240.7,240.72,240.45,240.45,5823.0
2018-08-03 13:30:00,240.45,240.56,240.37,240.56,2792.0,240.45,240.56,240.37,240.56,2792.0
2018-08-03 13:40:00,240.61,240.98,240.59,240.98,2650.0,240.61,240.98,240.59,240.98,2650.0
2018-08-03 13:50:00,241.0,241.6,241.0,241.38,3818.0,241.0,241.6,241.0,241.38,3818.0
2018-08-03 14:00:00,241.38,241.42,241.14,241.31,2425.0,241.38,241.42,241.14,241.31,2425.0
2018-08-03 14:10:00,241.36,241.46,241.15,241.39,4840.0,241.36,241.46,241.15,241.39,4840.0
2018-08-03 14:20:00,241.48,241.51,241.31,241.41,3512.0,241.48,241.51,241.31,241.41,3512.0
2018-08-03 14:30:00,241.48,242.36,241.48,242.36,2600.0,241.48,242.36,241.48,242.36,2600.0
2018-08-03 14:40:00,242.3,242.95,242.22,242.95,7969.0,242.3,242.95,242.22,242.95,7969.0
2018-08-03 14:50:00,243.06,243.2,242.84,243.17,3135.0,243.06,243.2,242.84,243.17,3135.0
2018-08-03 15:00:00,243.25,243.37,242.74,242.74,5779.0,243.25,243.37,242.74,242.74,5779.0
2018-08-03 15:10:00,242.75,242.92,242.74,242.92,3232.0,242.75,242.92,242.74,242.92,3232.0
2018-08-03 15:20:00,242.89,242.94,242.4,242.83,7197.0,242.89,242.94,242.4,242.83,7197.0
2018-08-03 15:30:00,242.75,242.8,242.55,242.55,5546.0,242.75,242.8,242.55,242.55,5546.0
2018-08-03 15:40:00,242.6,242.62,242.45,242.59,8058.0,242.6,242.62,242.45,242.59,8058.0
2018-08-03 15:50:00,242.64,243.14,242.61,242.64,34144.0,242.64,243.14,242.61,242.64,34144.0
2018-08-06 09:30:00,242.06,243.42,240.56,243.42,6907.0,242.06,243.42,240.56,243.42,6907.0
2018-08-06 09:40:00,243.43,243.98,242.84,243.98,6176.0,243.43,243.98,242.84,243.98,6176.0
2018-08-06 09:50:00,243.93,244.0,243.78,244.0,1700.0,243.93,244.0,243.78,244.0,1700.0
2018-08-06 10:00:00,244.01,244.31,243.51,243.51,4910.0,244.01,244.31,243.51,243.51,4910.0
2018-08-06 10:10:00,243.37,243.84,243.37,243.41,2447.0,243.37,243.84,243.37,243.41,2447.0
2018-08-06 10:20:00,242.84,243.2,242.36,242.58,3380.0,242.84,243.2,242.36,242.58,3380.0
2018-08-06 10:30:00,242.51,242.88,242.51,242.83,3000.0,242.51,242.88,242.51,242.83,3000.0
2018-08-06 10:40:00,242.98,243.27,242.06,242.06,4877.0,242.98,243.27,242.06,242.06,4877.0
2018-08-06 10:50:00,241.94,242.09,241.94,241.99,1519.0,241.94,242.09,241.94,241.99,1519.0
2018-08-06 11:00:00,241.99,242.07,241.66,241.83,2900.0,241.99,242.07,241.66,241.83,2900.0
2018-08-06 11:10:00,241.98,242.29,241.52,241.52,3260.0,241.98,242.29,241.52,241.52,3260.0
2018-08-06 11:20:00,241.61,242.42,241.45,242.27,3500.0,241.61,242.42,241.45,242.27,3500.0
2018-08-06 11:30:00,242.46,243.1,242.29,243.1,5300.0,242.46,243.1,242.29,243.1,5300.0
2018-08-06 11:40:00,243.19,243.19,242.46,242.52,2375.0,243.19,243.19,242.46,242.52,2375.0
2018-08-06 11:50:00,242.6,242.71,242.09,242.18,3261.0,242.6,242.71,242.09,242.18,3261.0
2018-08-06 12:00:00,242.07,242.07,241.3,241.3,2100.0,242.07,242.07,241.3,241.3,2100.0
2018-08-06 12:10:00,241.4,241.76,241.3,241.7,4400.0,241.4,241.76,241.3,241.7,4400.0
2018-08-06 12:20:00,241.6,242.12,241.47,241.8,3832.0,241.6,242.12,241.47,241.8,3832.0
2018-08-06 12:30:00,241.85,241.89,241.65,241.79,1600.0,241.85,241.89,241.65,241.79,1600.0
2018-08-06 12:40:00,241.59,241.99,241.43,241.79,4300.0,241.59,241.99,241.43,241.79,4300.0
2018-08-06 12:50:00,241.93,242.36,241.93,242.36,5508.0,241.93,242.36,241.93,242.36,5508.0
2018-08-06 13:00:00,242.27,242.83,242.27,242.36,6372.0,242.27,242.83,242.27,242.36,6372.0
2018-08-06 13:10:00,242.52,243.0,242.52,242.67,6752.0,242.52,243.0,242.52,242.67,6752.0
2018-08-06 13:20:00,242.58,242.69,242.52,242.62,1200.0,242.58,242.69,242.52,242.62,1200.0
2018-08-06 13:30:00,242.54,242.54,242.19,242.2,2600.0,242.54,242.54,242.19,242.2,2600.0
2018-08-06 13:40:00,242.22,242.22,241.77,241.81,3365.0,242.22,242.22,241.77,241.81,3365.0
2018-08-06 13:50:00,241.82,242.09,241.77,241.77,3061.0,241.82,242.09,241.77,241.77,3061.0
2018-08-06 14:00:00,241.87,242.14,241.77,242.0,4688.0,241.87,242.14,241.77,242.0,4688.0
2018-08-06 14:10:00,241.9,242.11,241.62,241.66,2249.0,241.9,242.11,241.62,241.66,2249.0
2018-08-06 14:20:00,241.79,242.13,241.43,242.13,5600.0,241.79,242.13,241.43,242.13,5600.0
2018-08-06 14:30:00,242.12,242.35,242.05,242.29,7688.0,242.12,242.35,242.05,242.29,7688.0
2018-08-06 14:40:00,242.25,242.54,242.04,242.35,2975.0,242.25,242.54,242.04,242.35,2975.0
2018-08-06 14:50:00,242.3,242.32,241.86,242.05,2751.0,242.3,242.32,241.86,242.05,2751.0
2018-08-06 15:00:00,241.87,242.0,241.79,241.98,1900.0,241.87,242.0,241.79,241.98,1900.0
2018-08-06 15:10:00,241.89,242.52,241.79,242.52,7000.0,241.89,242.52,241.79,242.52,7000.0
2018-08-06 15:20:00,242.51,242.9,242.51,242.9,2400.0,242.51,242.9,242.51,242.9,2400.0
2018-08-06 15:30:00,242.94,242.95,242.61,242.66,5710.0,242.94,242.95,242.61,242.66,5710.0
2018-08-06 15:40:00,242.76,242.87,242.59,242.63,8350.0,242.76,242.87,242.59,242.63,8350.0
2018-08-06 15:50:00,242.7,243.35,242.65,242.94,24754.0,242.7,243.35,242.65,242.94,24754.0
2018-08-07 09:30:00,243.99,245.59,243.78,244.65,22324.0,243.99,245.59,243.78,244.65,22324.0
2018-08-07 09:40:00,244.45,244.59,243.98,244.56,6019.0,244.45,244.59,243.98,244.56,6019.0
2018-08-07 09:50:00,244.49,245.16,244.27,244.88,16749.0,244.49,245.16,244.27,244.88,16749.0
2018-08-07 10:00:00,244.89,244.97,244.34,244.53,11099.0,244.89,244.97,244.34,244.53,11099.0
2018-08-07 10:10:00,244.54,244.88,244.4,244.63,6463.0,244.54,244.88,244.4,244.63,6463.0
2018-08-07 10:20:00,244.51,244.68,244.26,244.55,4355.0,244.51,244.68,244.26,244.55,4355.0
2018-08-07 10:30:00,244.52,245.34,244.52,245.33,12484.0,244.52,245.34,244.52,245.33,12484.0
2018-08-07 10:40:00,245.4,245.4,244.68,244.79,3400.0,245.4,245.4,244.68,244.79,3400.0
2018-08-07 10:50:00,244.89,245.0,244.32,244.46,4720.0,244.89,245.0,244.32,244.46,4720.0
2018-08-07 11:00:00,244.52,245.27,244.37,245.12,8274.0,244.52,245.27,244.37,245.12,8274.0
2018-08-07 11:10:00,245.06,245.1,244.9,245.01,3720.0,245.06,245.1,244.9,245.01,3720.0
2018-08-07 11:20:00,245.0,245.02,244.59,244.59,7157.0,245.0,245.02,244.59,244.59,7157.0
2018-08-07 11:30:00,244.62,244.66,244.31,244.37,3329.0,244.62,244.66,244.31,244.37,3329.0
2018-08-07 11:40:00,244.39,244.4,244.1,244.15,3480.0,244.39,244.4,244.1,244.15,3480.0
2018-08-07 11:50:00,244.1,244.27,244.04,244.13,4500.0,244.1,244.27,244.04,244.13,4500.0
2018-08-07 12:00:00,244.06,244.53,244.06,244.29,4020.0,244.06,244.53,244.06,244.29,4020.0
2018-08-07 12:10:00,244.28,244.73,244.24,244.73,3900.0,244.28,244.73,244.24,244.73,3900.0
2018-08-07 12:20:00,244.8,244.86,244.58,244.63,2700.0,244.8,244.86,244.58,244.63,2700.0
2018-08-07 12:30:00,244.68,244.88,244.34,244.8,6774.0,244.68,244.88,244.34,244.8,6774.0
2018-08-07 12:40:00,244.87,245.04,244.7,245.04,5300.0,244.87,245.04,244.7,245.04,5300.0
2018-08-07 12:50:00,245.06,245.27,245.01,245.23,4300.0,245.06,245.27,245.01,245.23,4300.0
2018-08-07 13:00:00,245.15,245.23,244.64,244.73,7400.0,245.15,245.23,244.64,244.73,7400.0
2018-08-07 13:10:00,244.68,245.02,244.68,245.0,6812.0,244.68,245.02,244.68,245.0,6812.0
2018-08-07 13:20:00,245.05,245.21,244.83,244.86,1900.0,245.05,245.21,244.83,244.86,1900.0
2018-08-07 13:30:00,244.87,245.53,244.87,245.06,3426.0,244.87,245.53,244.87,245.06,3426.0
2018-08-07 13:40:00,245.13,245.32,245.13,245.22,1600.0,245.13,245.32,245.13,245.22,1600.0
2018-08-07 13:50:00,245.15,245.69,245.0,245.69,4923.0,245.15,245.69,245.0,245.69,4923.0
2018-08-07 14:00:00,245.73,245.84,245.61,245.62,3900.0,245.73,245.84,245.61,245.62,3900.0
2018-08-07 14:10:00,245.64,245.69,245.41,245.52,3400.0,245.64,245.69,245.41,245.52,3400.0
2018-08-07 14:20:00,245.51,245.52,245.21,245.38,4876.0,245.51,245.52,245.21,245.38,4876.0
2018-08-07 14:30:00,245.4,245.52,245.24,245.52,3095.0,245.4,245.52,245.24,245.52,3095.0
2018-08-07 14:40:00,245.51,245.51,245.36,245.38,2802.0,245.51,245.51,245.36,245.38,2802.0
2018-08-07 14:50:00,245.43,245.59,245.28,245.59,2708.0,245.43,245.59,245.28,245.59,2708.0
2018-08-07 15:00:00,245.48,245.71,245.15,245.67,5500.0,245.48,245.71,245.15,245.67,5500.0
2018-08-07 15:10:00,245.73,245.73,245.5,245.62,3900.0,245.73,245.73,245.5,245.62,3900.0
2018-08-07 15:20:00,245.61,246.07,245.6,245.78,5442.0,245.61,246.07,245.6,245.78,5442.0
2018-08-07 15:30:00,245.8,245.94,245.52,245.84,6261.0,245.8,245.94,245.52,245.84,6261.0
2018-08-07 15:40:00,245.85,246.0,245.45,245.62,9629.0,245.85,246.0,245.45,245.62,9629.0
2018-08-07 15:50:00,245.68,246.21,245.47,245.53,27947.0,245.68,246.21,245.47,245.53,27947.0
2018-08-08 09:30:00,246.26,246.31,244.79,245.69,13618.0,246.26,246.31,244.79,245.69,13618.0
2018-08-08 09:40:00,245.57,245.86,244.84,245.26,7392.0,245.57,245.86,244.84,245.26,7392.0
2018-08-08 09:50:00,245.13,245.31,244.35,244.66,6723.0,245.13,245.31,244.35,244.66,6723.0
2018-08-08 10:00:00,244.7,244.75,243.93,244.59,8363.0,244.7,244.75,243.93,244.59,8363.0
2018-08-08 10:10:00,244.46,244.46,243.71,243.71,3262.0,244.46,244.46,243.71,243.71,3262.0
2018-08-08 10:20:00,243.82,243.99,243.65,243.8,14140.0,243.82,243.99,243.65,243.8,14140.0
2018-08-08 10:30:00,243.79,244.13,243.79,243.97,2924.0,243.79,244.13,243.79,243.97,2924.0
2018-08-08 10:40:00,243.77,243.98,243.49,243.58,3868.0,243.77,243.98,243.49,243.58,3868.0
2018-08-08 10:50:00,243.74,244.49,243.65,244.33,2453.0,243.74,244.49,243.65,244.33,2453.0
2018-08-08 11:00:00,244.3,244.69,244.21,244.33,3116.0,244.3,244.69,244.21,244.33,3116.0
2018-08-08 11:10:00,244.19,244.36,244.05,244.05,1320.0,244.19,244.36,244.05,244.05,1320.0
2018-08-08 11:20:00,244.14,244.2,243.94,244.2,5592.0,244.14,244.2,243.94,244.2,5592.0
2018-08-08 11:30:00,244.34,244.49,244.28,244.49,1866.0,244.34,244.49,244.28,244.49,1866.0
2018-08-08 11:40:00,244.39,244.65,244.39,244.48,2180.0,244.39,244.65,244.39,244.48,2180.0
2018-08-08 11:50:00,244.47,244.5,244.11,244.12,3000.0,244.47,244.5,244.11,244.12,3000.0
2018-08-08 12:00:00,244.08,244.58,243.97,244.38,2645.0,244.08,244.58,243.97,244.38,2645.0
2018-08-08 12:10:00,244.4,244.72,244.34,244.69,4431.0,244.4,244.72,244.34,244.69,4431.0
2018-08-08 12:20:00,244.6,244.63,244.34,244.4,1933.0,244.6,244.63,244.34,244.4,1933.0
2018-08-08 12:30:00,244.37,244.67,244.37,244.67,1819.0,244.37,244.67,244.37,244.67,1819.0
2018-08-08 12:40:00,244.7,244.94,244.62,244.89,3550.0,244.7,244.94,244.62,244.89,3550.0
2018-08-08 12:50:00,244.99,244.99,244.63,244.83,900.0,244.99,244.99,244.63,244.83,900.0
2018-08-08 13:00:00,244.76,245.12,244.76,245.04,2384.0,244.76,245.12,244.76,245.04,2384.0
2018-08-08 13:10:00,245.04,245.14,244.98,245.04,2200.0,245.04,245.14,244.98,245.04,2200.0
2018-08-08 13:20:00,245.05,245.05,244.77,244.77,3400.0,245.05,245.05,244.77,244.77,3400.0
2018-08-08 13:30:00,244.85,245.13,244.8,244.87,3248.0,244.85,245.13,244.8,244.87,3248.0
2018-08-08 13:40:00,244.78,245.08,244.68,245.08,1200.0,244.78,245.08,244.68,245.08,1200.0
2018-08-08 13:50:00,245.05,245.45,244.99,245.35,5054.0,245.05,245.45,244.99,245.35,5054.0
2018-08-08 14:00:00,245.35,245.46,245.25,245.38,4109.0,245.35,245.46,245.25,245.38,4109.0
2018-08-08 14:10:00,245.4,245.88,245.24,245.88,2700.0,245.4,245.88,245.24,245.88,2700.0
2018-08-08 14:20:00,245.86,246.25,245.86,246.25,6200.0,245.86,246.25,245.86,246.25,6200.0
2018-08-08 14:30:00,246.25,246.3,246.18,246.26,2400.0,246.25,246.3,246.18,246.26,2400.0
2018-08-08 14:40:00,246.16,246.19,245.75,245.89,5000.0,246.16,246.19,245.75,245.89,5000.0
2018-08-08 14:50:00,245.87,246.07,245.78,246.07,2356.0,245.87,246.07,245.78,246.07,2356.0
2018-08-08 15:00:00,245.94,246.37,245.94,246.24,3100.0,245.94,246.37,245.94,246.24,3100.0
2018-08-08 15:10:00,246.35,246.56,246.3,246.47,4400.0,246.35,246.56,246.3,246.47,4400.0
2018-08-08 15:20:00,246.46,246.58,246.31,246.58,5603.0,246.46,246.58,246.31,246.58,5603.0
2018-08-08 15:30:00,246.6,246.77,246.5,246.51,4132.0,246.6,246.77,246.5,246.51,4132.0
2018-08-08 15:40:00,246.5,246.56,246.17,246.17,8379.0,246.5,246.56,246.17,246.17,8379.0
2018-08-08 15:50:00,246.16,246.46,246.12,246.16,10902.0,246.16,246.46,246.12,246.16,10902.0
2018-08-09 09:30:00,246.73,248.39,246.73,248.39,10370.0,246.73,248.39,246.73,248.39,10370.0
2018-08-09 09:40:00,248.58,249.18,247.83,247.87,6856.0,248.58,249.18,247.83,247.87,6856.0
2018-08-09 09:50:00,248.08,248.33,247.52,247.52,7183.0,248.08,248.33,247.52,247.52,7183.0
2018-08-09 10:00:00,247.52,248.49,247.34,248.1,7021.0,247.52,248.49,247.34,248.1,7021.0
2018-08-09 10:10:00,247.97,248.07,247.31,247.31,17513.0,247.97,248.07,247.31,247.31,17513.0
2018-08-09 10:20:00,247.25,247.9,246.96,247.7,12879.0,247.25,247.9,246.96,247.7,12879.0
2018-08-09 10:30:00,247.69,247.98,247.54,247.76,9217.0,247.69,247.98,247.54,247.76,9217.0
2018-08-09 10:40:00,247.67,247.71,247.27,247.63,4046.0,247.67,247.71,247.27,247.63,4046.0
2018-08-09 10:50:00,247.32,247.78,247.32,247.69,5980.0,247.32,247.78,247.32,247.69,5980.0
2018-08-09 11:00:00,247.7,248.16,247.58,247.58,4992.0,247.7,248.16,247.58,247.58,4992.0
2018-08-09 11:10:00,247.67,248.37,247.6,248.35,3706.0,247.67,248.37,247.6,248.35,3706.0
2018-08-09 11:20:00,248.27,248.33,248.01,248.13,10507.0,248.27,248.33,248.01,248.13,10507.0
2018-08-09 11:30:00,248.15,248.15,247.52,247.53,7700.0,248.15,248.15,247.52,247.53,7700.0
2018-08-09 11:40:00,247.42,247.62,246.94,246.94,3423.0,247.42,247.62,246.94,246.94,3423.0
2018-08-09 11:50:00,246.83,247.0,246.59,246.71,6957.0,246.83,247.0,246.59,246.71,6957.0
2018-08-09 12:00:00,246.69,247.39,246.6,246.69,6902.0,246.69,247.39,246.6,246.69,6902.0
2018-08-09 12:10:00,246.67,246.67,246.33,246.34,2412.0,246.67,246.67,246.33,246.34,2412.0
2018-08-09 12:20:00,246.29,246.47,246.23,246.44,1600.0,246.29,246.47,246.23,246.44,1600.0
2018-08-09 12:30:00,246.46,246.71,246.43,246.46,1550.0,246.46,246.71,246.43,246.46,1550.0
2018-08-09 12:40:00,246.44,246.74,246.44,246.74,5000.0,246.44,246.74,246.44,246.74,5000.0
2018-08-09 12:50:00,246.59,246.91,246.56,246.75,3872.0,246.59,246.91,246.56,246.75,3872.0
2018-08-09 13:00:00,246.75,246.78,246.54,246.57,4000.0,246.75,246.78,246.54,246.57,4000.0
2018-08-09 13:10:00,246.75,246.76,246.55,246.63,2800.0,246.75,246.76,246.55,246.63,2800.0
2018-08-09 13:20:00,246.59,246.73,246.58,246.71,1441.0,246.59,246.73,246.58,246.71,1441.0
2018-08-09 13:30:00,246.7,246.97,246.68,246.73,4400.0,246.7,246.97,246.68,246.73,4400.0
2018-08-09 13:40:00,246.75,246.75,246.45,246.58,5900.0,246.75,246.75,246.45,246.58,5900.0
2018-08-09 13:50:00,246.45,246.61,246.21,246.5,9714.0,246.45,246.61,246.21,246.5,9714.0
2018-08-09 14:00:00,246.5,246.5,246.16,246.16,2018.0,246.5,246.5,246.16,246.16,2018.0
2018-08-09 14:10:00,246.23,246.23,245.86,246.02,5650.0,246.23,246.23,245.86,246.02,5650.0
2018-08-09 14:20:00,246.05,246.06,245.83,245.83,1500.0,246.05,246.06,245.83,245.83,1500.0
2018-08-09 14:30:00,245.94,245.98,245.84,245.92,1500.0,245.94,245.98,245.84,245.92,1500.0
2018-08-09 14:40:00,245.91,245.98,245.57,245.71,6079.0,245.91,245.98,245.57,245.71,6079.0
2018-08-09 14:50:00,245.62,245.66,245.46,245.62,4243.0,245.62,245.66,245.46,245.62,4243.0
2018-08-09 15:00:00,245.61,245.75,245.57,245.62,2318.0,245.61,245.75,245.57,245.62,2318.0
2018-08-09 15:10:00,245.67,245.67,245.41,245.51,3290.0,245.67,245.67,245.41,245.51,3290.0
2018-08-09 15:20:00,245.56,245.67,245.48,245.48,2605.0,245.56,245.67,245.48,245.48,2605.0
2018-08-09 15:30:00,245.41,245.45,245.05,245.21,7125.0,245.41,245.45,245.05,245.21,7125.0
2018-08-09 15:40:00,245.21,245.28,244.58,244.58,14823.0,245.21,245.28,244.58,244.58,14823.0
2018-08-09 15:50:00,244.63,244.77,244.27,244.62,31855.0,244.63,244.77,244.27,244.62,31855.0
2018-08-10 09:30:00,242.92,243.89,242.04,243.89,10339.0,242.92,243.89,242.04,243.89,10339.0
2018-08-10 09:40:00,243.67,244.27,243.58,243.95,4900.0,243.67,244.27,243.58,243.95,4900.0
2018-08-10 09:50:00,243.99,244.15,242.52,242.93,1500.0,243.99,244.15,242.52,242.93,1500.0
2018-08-10 10:00:00,242.63,243.06,242.37,243.06,1700.0,242.63,243.06,242.37,243.06,1700.0
2018-08-10 10:10:00,243.23,244.08,243.17,243.79,6240.0,243.23,244.08,243.17,243.79,6240.0
2018-08-10 10:20:00,243.7,243.85,243.19,243.19,5637.0,243.7,243.85,243.19,243.19,5637.0
2018-08-10 10:30:00,243.32,243.99,243.31,243.54,1800.0,243.32,243.99,243.31,243.54,1800.0
2018-08-10 10:40:00,243.42,243.78,243.21,243.78,1200.0,243.42,243.78,243.21,243.78,1200.0
2018-08-10 10:50:00,243.99,244.46,243.72,244.34,10222.0,243.99,244.46,243.72,244.34,10222.0
2018-08-10 11:00:00,244.5,245.42,244.44,245.37,6257.0,244.5,245.42,244.44,245.37,6257.0
2018-08-10 11:10:00,245.34,245.83,245.04,245.14,6865.0,245.34,245.83,245.04,245.14,6865.0
2018-08-10 11:20:00,245.28,245.68,245.2,245.2,8872.0,245.28,245.68,245.2,245.2,8872.0
2018-08-10 11:30:00,244.87,245.18,244.87,245.04,1700.0,244.87,245.18,244.87,245.04,1700.0
2018-08-10 11:40:00,245.03,245.03,244.68,244.82,1620.0,245.03,245.03,244.68,244.82,1620.0
2018-08-10 11:50:00,244.81,245.11,244.68,244.98,8100.0,244.81,245.11,244.68,244.98,8100.0
2018-08-10 12:00:00,245.01,245.01,244.31,244.71,3891.0,245.01,245.01,244.31,244.71,3891.0
2018-08-10 12:10:00,244.97,245.14,244.94,245.07,1400.0,244.97,245.14,244.94,245.07,1400.0
2018-08-10 12:20:00,245.16,245.46,245.05,245.21,2300.0,245.16,245.46,245.05,245.21,2300.0
2018-08-10 12:30:00,245.37,245.65,245.2,245.26,8500.0,245.37,245.65,245.2,245.26,8500.0
2018-08-10 12:40:00,245.47,245.53,245.23,245.51,2100.0,245.47,245.53,245.23,245.51,2100.0
2018-08-10 12:50:00,245.36,245.47,245.19,245.34,1751.0,245.36,245.47,245.19,245.34,1751.0
2018-08-10 13:00:00,245.34,245.34,245.01,245.19,1120.0,245.34,245.34,245.01,245.19,1120.0
2018-08-10 13:10:00,245.09,245.2,244.51,244.51,2800.0,245.09,245.2,244.51,244.51,2800.0
2018-08-10 13:20:00,244.67,244.67,244.42,244.42,3025.0,244.67,244.67,244.42,244.42,3025.0
2018-08-10 13:30:00,244.48,244.57,243.58,243.58,4100.0,244.48,244.57,243.58,243.58,4100.0
2018-08-10 13:40:00,243.41,243.7,242.9,243.07,4100.0,243.41,243.7,242.9,243.07,4100.0
2018-08-10 13:50:00,243.33,243.33,242.96,243.0,2300.0,243.33,243.33,242.96,243.0,2300.0
2018-08-10 14:00:00,242.99,243.53,242.98,243.31,1820.0,242.99,243.53,242.98,243.31,1820.0
2018-08-10 14:10:00,243.36,243.46,243.03,243.04,1020.0,243.36,243.46,243.03,243.04,1020.0
2018-08-10 14:20:00,243.09,243.35,242.8,242.88,2300.0,243.09,243.35,242.8,242.88,2300.0
2018-08-10 14:30:00,242.68,242.91,242.56,242.86,2000.0,242.68,242.91,242.56,242.86,2000.0
2018-08-10 14:40:00,242.75,242.9,242.49,242.49,1700.0,242.75,242.9,242.49,242.49,1700.0
2018-08-10 14:50:00,242.57,242.88,242.49,242.81,1670.0,242.57,242.88,242.49,242.81,1670.0
2018-08-10 15:00:00,242.74,242.79,242.44,242.59,2600.0,242.74,242.79,242.44,242.59,2600.0
2018-08-10 15:10:00,242.57,243.35,242.57,243.26,2400.0,242.57,243.35,242.57,243.26,2400.0
2018-08-10 15:20:00,243.41,243.99,243.41,243.52,4100.0,243.41,243.99,243.41,243.52,4100.0
2018-08-10 15:30:00,243.55,243.55,243.33,243.36,2710.0,243.55,243.55,243.33,243.36,2710.0
2018-08-10 15:40:00,243.5,243.73,243.14,243.69,5555.0,243.5,243.73,243.14,243.69,5555.0
2018-08-10 15:50:00,243.69,243.74,243.22,243.52,22902.0,243.69,243.74,243.22,243.52,22902.0
2018-08-13 09:30:00,243.65,245.47,243.65,243.99,9289.0,243.65,245.47,243.65,243.99,9289.0
2018-08-13 09:40:00,244.08,244.8,243.81,244.61,6952.0,244.08,244.8,243.81,244.61,6952.0
2018-08-13 09:50:00,244.46,244.96,244.46,244.55,3821.0,244.46,244.96,244.46,244.55,3821.0
2018-08-13 10:00:00,244.55,244.8,244.01,244.34,5627.0,244.55,244.8,244.01,244.34,5627.0
2018-08-13 10:10:00,244.45,244.6,244.32,244.41,2300.0,244.45,244.6,244.32,244.41,2300.0
2018-08-13 10:20:00,244.46,244.5,244.15,244.15,2700.0,244.46,244.5,244.15,244.15,2700.0
2018-08-13 10:30:00,244.33,244.36,243.8,243.8,4665.0,244.33,244.36,243.8,243.8,4665.0
2018-08-13 10:40:00,243.93,244.04,243.88,244.0,1833.0,243.93,244.04,243.88,244.0,1833.0
2018-08-13 10:50:00,243.96,244.14,243.95,244.14,2550.0,243.96,244.14,243.95,244.14,2550.0
2018-08-13 11:00:00,244.13,244.2,243.71,243.78,5136.0,244.13,244.2,243.71,243.78,5136.0
2018-08-13 11:10:00,243.8,243.89,242.99,242.99,1930.0,243.8,243.89,242.99,242.99,1930.0
2018-08-13 11:20:00,242.84,243.21,242.84,242.93,2600.0,242.84,243.21,242.84,242.93,2600.0
2018-08-13 11:30:00,243.0,243.08,242.53,242.54,3790.0,243.0,243.08,242.53,242.54,3790.0
2018-08-13 11:40:00,242.71,242.99,242.42,242.55,4258.0,242.71,242.99,242.42,242.55,4258.0
2018-08-13 11:50:00,242.41,242.45,242.2,242.2,1000.0,242.41,242.45,242.2,242.2,1000.0
2018-08-13 12:00:00,242.37,242.43,242.12,242.23,2959.0,242.37,242.43,242.12,242.23,2959.0
2018-08-13 12:10:00,242.2,242.94,242.2,242.84,2000.0,242.2,242.94,242.2,242.84,2000.0
2018-08-13 12:20:00,242.82,242.82,241.53,241.89,4700.0,242.82,242.82,241.53,241.89,4700.0
2018-08-13 12:30:00,241.8,242.04,241.59,241.97,1450.0,241.8,242.04,241.59,241.97,1450.0
2018-08-13 12:40:00,242.0,242.0,241.76,241.88,2162.0,242.0,242.0,241.76,241.88,2162.0
2018-08-13 12:50:00,241.76,242.05,241.72,241.76,7156.0,241.76,242.05,241.72,241.76,7156.0
2018-08-13 13:00:00,241.66,241.66,241.29,241.31,2510.0,241.66,241.66,241.29,241.31,2510.0
2018-08-13 13:10:00,241.43,241.79,241.38,241.71,3700.0,241.43,241.79,241.38,241.71,3700.0
2018-08-13 13:20:00,241.74,241.85,241.46,241.46,1567.0,241.74,241.85,241.46,241.46,1567.0
2018-08-13 13:30:00,241.71,242.0,241.37,241.37,12889.0,241.71,242.0,241.37,241.37,12889.0
2018-08-13 13:40:00,241.4,241.5,241.31,241.45,2640.0,241.4,241.5,241.31,241.45,2640.0
2018-08-13 13:50:00,241.36,241.58,241.27,241.27,7825.0,241.36,241.58,241.27,241.27,7825.0
2018-08-13 14:00:00,241.38,241.88,241.33,241.77,2800.0,241.38,241.88,241.33,241.77,2800.0
2018-08-13 14:10:00,241.89,242.32,241.83,242.31,2000.0,241.89,242.32,241.83,242.31,2000.0
2018-08-13 14:20:00,242.31,242.84,242.14,242.73,9150.0,242.31,242.84,242.14,242.73,9150.0
2018-08-13 14:30:00,242.83,242.83,242.08,242.21,11610.0,242.83,242.83,242.08,242.21,11610.0
2018-08-13 14:40:00,242.21,242.28,241.87,241.87,5600.0,242.21,242.28,241.87,241.87,5600.0
2018-08-13 14:50:00,241.74,241.78,241.19,241.38,5127.0,241.74,241.78,241.19,241.38,5127.0
2018-08-13 15:00:00,241.31,241.37,241.01,241.11,6191.0,241.31,241.37,241.01,241.11,6191.0
2018-08-13 15:10:00,241.12,241.34,240.86,241.09,14639.0,241.12,241.34,240.86,241.09,14639.0
2018-08-13 15:20:00,241.16,241.16,240.86,240.9,10382.0,241.16,241.16,240.86,240.9,10382.0
2018-08-13 15:30:00,240.83,241.26,240.73,241.2,15505.0,240.83,241.26,240.73,241.2,15505.0
2018-08-13 15:40:00,241.25,241.25,240.84,240.84,13202.0,241.25,241.25,240.84,240.84,13202.0
2018-08-13 15:50:00,240.79,240.79,240.32,240.62,39894.0,240.79,240.79,240.32,240.62,39894.0
2018-08-14 09:30:00,242.05,242.43,240.67,241.3,11108.0,242.05,242.43,240.67,241.3,11108.0
2018-08-14 09:40:00,240.92,241.28,240.38,240.62,7433.0,240.92,241.28,240.38,240.62,7433.0
2018-08-14 09:50:00,240.55,240.78,240.21,240.21,5203.0,240.55,240.78,240.21,240.21,5203.0
2018-08-14 10:00:00,240.25,240.37,239.88,240.06,6974.0,240.25,240.37,239.88,240.06,6974.0
2018-08-14 10:10:00,240.18,241.48,240.18,241.48,8444.0,240.18,241.48,240.18,241.48,8444.0
2018-08-14 10:20:00,241.75,241.75,240.63,240.86,6400.0,241.75,241.75,240.63,240.86,6400.0
2018-08-14 10:30:00,241.17,242.61,241.08,242.48,4400.0,241.17,242.61,241.08,242.48,4400.0
2018-08-14 10:40:00,242.48,242.55,242.24,242.24,2894.0,242.48,242.55,242.24,242.24,2894.0
2018-08-14 10:50:00,242.28,242.96,242.27,242.45,9563.0,242.28,242.96,242.27,242.45,9563.0
2018-08-14 11:00:00,242.33,242.57,242.32,242.57,1268.0,242.33,242.57,242.32,242.57,1268.0
2018-08-14 11:10:00,242.55,242.68,242.27,242.28,3849.0,242.55,242.68,242.27,242.28,3849.0
2018-08-14 11:20:00,242.45,242.99,242.45,242.89,2126.0,242.45,242.99,242.45,242.89,2126.0
2018-08-14 11:30:00,242.64,242.99,242.6,242.99,1272.0,242.64,242.99,242.6,242.99,1272.0
2018-08-14 11:40:00,243.05,243.49,243.05,243.38,4500.0,243.05,243.49,243.05,243.38,4500.0
2018-08-14 11:50:00,243.38,243.45,242.97,242.98,2300.0,243.38,243.45,242.97,242.98,2300.0
2018-08-14 12:00:00,242.97,243.8,242.97,243.8,3900.0,242.97,243.8,242.97,243.8,3900.0
2018-08-14 12:10:00,243.93,244.14,243.77,244.04,2586.0,243.93,244.14,243.77,244.04,2586.0
2018-08-14 12:20:00,243.9,244.32,243.8,244.16,2455.0,243.9,244.32,243.8,244.16,2455.0
2018-08-14 12:30:00,244.2,244.69,244.07,244.68,6668.0,244.2,244.69,244.07,244.68,6668.0
2018-08-14 12:40:00,244.75,244.91,244.18,244.19,3800.0,244.75,244.91,244.18,244.19,3800.0
2018-08-14 12:50:00,244.2,244.25,243.78,244.19,2900.0,244.2,244.25,243.78,244.19,2900.0
2018-08-14 13:00:00,244.24,244.45,243.92,243.92,3203.0,244.24,244.45,243.92,243.92,3203.0
2018-08-14 13:10:00,243.95,243.95,243.27,243.38,1700.0,243.95,243.95,243.27,243.38,1700.0
2018-08-14 13:20:00,243.38,243.53,243.1,243.1,1900.0,243.38,243.53,243.1,243.1,1900.0
2018-08-14 13:30:00,242.97,243.37,242.83,243.37,1500.0,242.97,243.37,242.83,243.37,1500.0
2018-08-14 13:40:00,243.33,243.43,243.15,243.43,1494.0,243.33,243.43,243.15,243.43,1494.0
2018-08-14 13:50:00,243.45,243.49,242.89,243.3,2735.0,243.45,243.49,242.89,243.3,2735.0
2018-08-14 14:00:00,243.3,243.33,242.8,242.8,4500.0,243.3,243.33,242.8,242.8,4500.0
2018-08-14 14:10:00,242.77,243.41,242.77,243.35,3200.0,242.77,243.41,242.77,243.35,3200.0
2018-08-14 14:20:00,243.42,243.42,243.02,243.2,2780.0,243.42,243.42,243.02,243.2,2780.0
2018-08-14 14:30:00,243.48,243.95,243.48,243.79,3700.0,243.48,243.95,243.48,243.79,3700.0
2018-08-14 14:40:00,243.8,244.19,243.77,243.97,7054.0,243.8,244.19,243.77,243.97,7054.0
2018-08-14 14:50:00,244.03,244.03,243.8,243.92,2700.0,244.03,244.03,243.8,243.92,2700.0
2018-08-14 15:00:00,243.85,243.93,243.61,243.62,5333.0,243.85,243.93,243.61,243.62,5333.0
2018-08-14 15:10:00,243.51,243.62,243.35,243.35,3728.0,243.51,243.62,243.35,243.35,3728.0
2018-08-14 15:20:00,243.31,243.51,243.19,243.29,3700.0,243.31,243.51,243.19,243.29,3700.0
2018-08-14 15:30:00,243.33,243.53,243.23,243.53,6212.0,243.33,243.53,243.23,243.53,6212.0
2018-08-14 15:40:00,243.44,243.72,243.34,243.66,6538.0,243.44,243.72,243.34,243.66,6538.0
2018-08-14 15:50:00,243.62,243.7,243.28,243.47,22651.0,243.62,243.7,243.28,243.47,22651.0
2018-08-15 09:30:00,241.48,242.66,241.48,242.56,13209.0,241.48,242.66,241.48,242.56,13209.0
2018-08-15 09:40:00,242.68,242.81,241.25,241.61,4786.0,242.68,242.81,241.25,241.61,4786.0
2018-08-15 09:50:00,241.79,241.8,240.47,240.47,3100.0,241.79,241.8,240.47,240.47,3100.0
2018-08-15 10:00:00,240.24,240.31,238.43,239.14,5045.0,240.24,240.31,238.43,239.14,5045.0
2018-08-15 10:10:00,239.15,239.41,238.82,239.31,4020.0,239.15,239.41,238.82,239.31,4020.0
2018-08-15 10:20:00,239.17,240.44,239.12,240.44,4900.0,239.17,240.44,239.12,240.44,4900.0
2018-08-15 10:30:00,240.33,241.02,239.91,241.02,3909.0,240.33,241.02,239.91,241.02,3909.0
2018-08-15 10:40:00,241.01,241.04,240.26,240.3,2140.0,241.01,241.04,240.26,240.3,2140.0
2018-08-15 10:50:00,240.25,240.25,239.56,239.86,2735.0,240.25,240.25,239.56,239.86,2735.0
2018-08-15 11:00:00,239.44,240.29,239.28,240.29,4620.0,239.44,240.29,239.28,240.29,4620.0
2018-08-15 11:10:00,240.77,240.9,240.36,240.39,2000.0,240.77,240.9,240.36,240.39,2000.0
2018-08-15 11:20:00,240.65,241.05,240.55,240.87,2700.0,240.65,241.05,240.55,240.87,2700.0
2018-08-15 11:30:00,240.82,241.4,240.74,240.91,3600.0,240.82,241.4,240.74,240.91,3600.0
2018-08-15 11:40:00,240.75,240.75,240.2,240.41,1706.0,240.75,240.75,240.2,240.41,1706.0
2018-08-15 11:50:00,240.56,240.56,240.0,240.02,1855.0,240.56,240.56,240.0,240.02,1855.0
2018-08-15 12:00:00,240.09,240.42,240.09,240.28,2800.0,240.09,240.42,240.09,240.28,2800.0
2018-08-15 12:10:00,240.76,241.15,240.76,241.15,1640.0,240.76,241.15,240.76,241.15,1640.0
2018-08-15 12:20:00,240.97,241.3,240.92,241.09,2800.0,240.97,241.3,240.92,241.09,2800.0
2018-08-15 12:30:00,241.17,242.06,241.17,241.82,3899.0,241.17,242.06,241.17,241.82,3899.0
2018-08-15 12:40:00,241.66,241.78,241.29,241.71,2944.0,241.66,241.78,241.29,241.71,2944.0
2018-08-15 12:50:00,241.7,241.86,241.54,241.77,1900.0,241.7,241.86,241.54,241.77,1900.0
2018-08-15 13:00:00,241.71,242.02,241.41,242.02,3135.0,241.71,242.02,241.41,242.02,3135.0
2018-08-15 13:10:00,241.85,241.85,241.45,241.57,1200.0,241.85,241.85,241.45,241.57,1200.0
2018-08-15 13:20:00,241.31,241.31,241.01,241.19,1000.0,241.31,241.31,241.01,241.19,1000.0
2018-08-15 13:30:00,241.18,241.18,240.77,240.97,1600.0,241.18,241.18,240.77,240.97,1600.0
2018-08-15 13:40:00,241.09,241.34,240.91,240.91,1427.0,241.09,241.34,240.91,240.91,1427.0
2018-08-15 13:50:00,241.0,241.1,240.97,240.97,1400.0,241.0,241.1,240.97,240.97,1400.0
2018-08-15 14:00:00,240.76,240.86,240.26,240.26,4413.0,240.76,240.86,240.26,240.26,4413.0
2018-08-15 14:10:00,240.11,240.28,239.61,240.01,1300.0,240.11,240.28,239.61,240.01,1300.0
2018-08-15 14:20:00,240.08,240.45,240.03,240.1,5400.0,240.08,240.45,240.03,240.1,5400.0
2018-08-15 14:30:00,240.02,240.31,239.76,240.31,1453.0,240.02,240.31,239.76,240.31,1453.0
2018-08-15 14:40:00,240.14,240.21,239.66,239.89,3100.0,240.14,240.21,239.66,239.89,3100.0
2018-08-15 14:50:00,239.94,240.57,239.94,240.57,1900.0,239.94,240.57,239.94,240.57,1900.0
2018-08-15 15:00:00,240.71,241.25,240.5,241.17,4600.0,240.71,241.25,240.5,241.17,4600.0
2018-08-15 15:10:00,241.14,241.25,240.92,241.12,4500.0,241.14,241.25,240.92,241.12,4500.0
2018-08-15 15:20:00,240.98,241.46,240.91,241.4,2700.0,240.98,241.46,240.91,241.4,2700.0
2018-08-15 15:30:00,241.58,241.83,241.53,241.75,5134.0,241.58,241.83,241.53,241.75,5134.0
2018-08-15 15:40:00,241.77,241.99,241.59,241.8,5200.0,241.77,241.99,241.59,241.8,5200.0
2018-08-15 15:50:00,241.58,242.18,241.49,241.67,12916.0,241.58,242.18,241.49,241.67,12916.0
2018-08-16 09:30:00,242.99,243.36,241.61,241.99,7925.0,242.99,243.36,241.61,241.99,7925.0
2018-08-16 09:40:00,242.18,242.43,241.66,241.87,2873.0,242.18,242.43,241.66,241.87,2873.0
2018-08-16 09:50:00,242.08,242.59,241.88,242.32,3307.0,242.08,242.59,241.88,242.32,3307.0
2018-08-16 10:00:00,242.36,243.49,242.35,243.16,5000.0,242.36,243.49,242.35,243.16,5000.0
2018-08-16 10:10:00,243.02,243.67,242.99,243.02,3200.0,243.02,243.67,242.99,243.02,3200.0
2018-08-16 10:20:00,243.23,243.58,242.53,242.88,8706.0,243.23,243.58,242.53,242.88,8706.0
2018-08-16 10:30:00,243.08,243.19,242.77,242.77,4648.0,243.08,243.19,242.77,242.77,4648.0
2018-08-16 10:40:00,242.46,242.91,242.01,242.05,2703.0,242.46,242.91,242.01,242.05,2703.0
2018-08-16 10:50:00,242.1,242.5,241.66,242.3,14700.0,242.1,242.5,241.66,242.3,14700.0
2018-08-16 11:00:00,242.41,242.93,242.41,242.5,2800.0,242.41,242.93,242.41,242.5,2800.0
2018-08-16 11:10:00,242.38,242.97,242.27,242.91,3200.0,242.38,242.97,242.27,242.91,3200.0
2018-08-16 11:20:00,242.81,243.23,242.79,243.23,4330.0,242.81,243.23,242.79,243.23,4330.0
2018-08-16 11:30:00,243.18,243.51,243.14,243.15,7800.0,243.18,243.51,243.14,243.15,7800.0
2018-08-16 11:40:00,243.0,243.38,242.72,243.03,3857.0,243.0,243.38,242.72,243.03,3857.0
2018-08-16 11:50:00,242.95,243.9,242.95,243.53,7008.0,242.95,243.9,242.95,243.53,7008.0
2018-08-16 12:00:00,243.55,243.72,243.43,243.67,5700.0,243.55,243.72,243.43,243.67,5700.0
2018-08-16 12:10:00,243.5,243.89,243.45,243.77,9400.0,243.5,243.89,243.45,243.77,9400.0
2018-08-16 12:20:00,243.74,243.8,243.48,243.54,3633.0,243.74,243.8,243.48,243.54,3633.0
2018-08-16 12:30:00,243.57,243.67,243.22,243.62,4300.0,243.57,243.67,243.22,243.62,4300.0
2018-08-16 12:40:00,243.46,243.57,243.27,243.38,3300.0,243.46,243.57,243.27,243.38,3300.0
2018-08-16 12:50:00,243.44,243.46,243.21,243.35,2200.0,243.44,243.46,243.21,243.35,2200.0
2018-08-16 13:00:00,243.51,243.6,243.36,243.46,3907.0,243.51,243.6,243.36,243.46,3907.0
2018-08-16 13:10:00,243.38,243.46,243.03,243.12,2100.0,243.38,243.46,243.03,243.12,2100.0
2018-08-16 13:20:00,243.08,243.32,243.07,243.32,2400.0,243.08,243.32,243.07,243.32,2400.0
2018-08-16 13:30:00,243.32,243.76,243.32,243.76,2479.0,243.32,243.76,243.32,243.76,2479.0
2018-08-16 13:40:00,243.63,244.04,243.63,243.87,8293.0,243.63,244.04,243.63,243.87,8293.0
2018-08-16 13:50:00,243.86,243.86,243.39,243.5,2140.0,243.86,243.86,243.39,243.5,2140.0
2018-08-16 14:00:00,243.49,243.72,243.28,243.62,3160.0,243.49,243.72,243.28,243.62,3160.0
2018-08-16 14:10:00,243.7,243.77,243.47,243.58,4512.0,243.7,243.77,243.47,243.58,4512.0
2018-08-16 14:20:00,243.54,243.63,243.26,243.3,1731.0,243.54,243.63,243.26,243.3,1731.0
2018-08-16 14:30:00,243.17,243.17,242.72,243.11,3194.0,243.17,243.17,242.72,243.11,3194.0
2018-08-16 14:40:00,243.43,243.43,243.07,243.07,1900.0,243.43,243.43,243.07,243.07,1900.0
2018-08-16 14:50:00,243.18,243.25,242.91,242.91,1500.0,243.18,243.25,242.91,242.91,1500.0
2018-08-16 15:00:00,242.9,243.22,242.88,243.0,6700.0,242.9,243.22,242.88,243.0,6700.0
2018-08-16 15:10:00,242.94,243.13,242.87,243.13,1804.0,242.94,243.13,242.87,243.13,1804.0
2018-08-16 15:20:00,243.07,243.45,242.95,243.34,4016.0,243.07,243.45,242.95,243.34,4016.0
2018-08-16 15:30:00,243.29,243.35,243.06,243.12,4127.0,243.29,243.35,243.06,243.12,4127.0
2018-08-16 15:40:00,243.05,243.26,242.95,243.12,9006.0,243.05,243.26,242.95,243.12,9006.0
2018-08-16 15:50:00,242.93,243.42,242.7,243.3,26883.0,242.93,243.42,242.7,243.3,26883.0
2018-08-17 09:30:00,242.98,243.24,241.44,243.24,16348.0,242.98,243.24,241.44,243.24,16348.0
2018-08-17 09:40:00,243.25,243.8,242.88,243.63,13305.0,243.25,243.8,242.88,243.63,13305.0
2018-08-17 09:50:00,243.7,243.89,242.87,243.82,9750.0,243.7,243.89,242.87,243.82,9750.0
2018-08-17 10:00:00,243.72,243.72,242.26,242.96,4100.0,243.72,243.72,242.26,242.96,4100.0
2018-08-17 10:10:00,242.63,242.63,241.96,242.04,2529.0,242.63,242.63,241.96,242.04,2529.0
2018-08-17 10:20:00,241.84,242.47,241.84,242.39,3100.0,241.84,242.47,241.84,242.39,3100.0
2018-08-17 10:30:00,242.31,242.77,242.31,242.38,1530.0,242.31,242.77,242.31,242.38,1530.0
2018-08-17 10:40:00,242.32,243.07,241.99,242.97,7799.0,242.32,243.07,241.99,242.97,7799.0
2018-08-17 10:50:00,243.06,243.36,242.37,242.37,3873.0,243.06,243.36,242.37,242.37,3873.0
2018-08-17 11:00:00,242.39,242.57,242.24,242.51,5795.0,242.39,242.57,242.24,242.51,5795.0
2018-08-17 11:10:00,242.31,242.61,242.29,242.5,2300.0,242.31,242.61,242.29,242.5,2300.0
2018-08-17 11:20:00,242.49,242.89,242.4,242.59,1900.0,242.49,242.89,242.4,242.59,1900.0
2018-08-17 11:30:00,242.65,242.78,242.46,242.46,1800.0,242.65,242.78,242.46,242.46,1800.0
2018-08-17 11:40:00,242.6,243.08,242.6,242.9,6025.0,242.6,243.08,242.6,242.9,6025.0
2018-08-17 11:50:00,242.7,242.84,242.5,242.64,4011.0,242.7,242.84,242.5,242.64,4011.0
2018-08-17 12:00:00,242.7,242.7,242.38,242.38,4200.0,242.7,242.7,242.38,242.38,4200.0
2018-08-17 12:10:00,242.37,242.37,242.1,242.24,1600.0,242.37,242.37,242.1,242.24,1600.0
2018-08-17 12:20:00,242.28,242.42,242.05,242.25,6100.0,242.28,242.42,242.05,242.25,6100.0
2018-08-17 12:30:00,242.17,242.17,241.37,241.37,3800.0,242.17,242.17,241.37,241.37,3800.0
2018-08-17 12:40:00,241.52,241.52,241.17,241.25,1961.0,241.52,241.52,241.17,241.25,1961.0
2018-08-17 12:50:00,241.26,241.39,240.94,240.94,3500.0,241.26,241.39,240.94,240.94,3500.0
2018-08-17 13:00:00,240.92,241.81,240.89,241.59,6031.0,240.92,241.81,240.89,241.59,6031.0
2018-08-17 13:10:00,241.5,242.05,241.28,241.86,6269.0,241.5,242.05,241.28,241.86,6269.0
2018-08-17 13:20:00,241.8,241.8,241.36,241.36,3000.0,241.8,241.8,241.36,241.36,3000.0
2018-08-17 13:30:00,241.35,241.54,241.28,241.28,3200.0,241.35,241.54,241.28,241.28,3200.0
2018-08-17 13:40:00,241.21,241.32,241.09,241.24,4322.0,241.21,241.32,241.09,241.24,4322.0
2018-08-17 13:50:00,241.33,242.06,241.33,241.92,3300.0,241.33,242.06,241.33,241.92,3300.0
2018-08-17 14:00:00,241.96,242.36,241.82,242.32,5695.0,241.96,242.36,241.82,242.32,5695.0
2018-08-17 14:10:00,242.44,242.78,242.44,242.68,2100.0,242.44,242.78,242.44,242.68,2100.0
2018-08-17 14:20:00,242.55,242.75,242.55,242.62,1800.0,242.55,242.75,242.55,242.62,1800.0
2018-08-17 14:30:00,242.52,242.73,242.28,242.34,2879.0,242.52,242.73,242.28,242.34,2879.0
2018-08-17 14:40:00,242.47,242.88,242.47,242.75,1535.0,242.47,242.88,242.47,242.75,1535.0
2018-08-17 14:50:00,242.64,243.0,242.64,242.81,6282.0,242.64,243.0,242.64,242.81,6282.0
2018-08-17 15:00:00,242.9,243.32,242.9,243.0,7623.0,242.9,243.32,242.9,243.0,7623.0
2018-08-17 15:10:00,243.0,243.28,242.99,243.28,3809.0,243.0,243.28,242.99,243.28,3809.0
2018-08-17 15:20:00,243.23,243.4,243.19,243.37,2500.0,243.23,243.4,243.19,243.37,2500.0
2018-08-17 15:30:00,243.36,243.5,243.17,243.44,5200.0,243.36,243.5,243.17,243.44,5200.0
2018-08-17 15:40:00,243.44,243.48,243.34,243.34,5082.0,243.44,243.48,243.34,243.34,5082.0
2018-08-17 15:50:00,243.25,243.73,243.25,243.47,16576.0,243.25,243.73,243.25,243.47,16576.0
2018-08-20 09:30:00,244.83,245.57,242.76,242.85,14740.0,244.83,245.57,242.76,242.85,14740.0
2018-08-20 09:40:00,242.8,243.56,242.24,242.33,24027.0,242.8,243.56,242.24,242.33,24027.0
2018-08-20 09:50:00,242.01,242.67,241.84,242.02,7233.0,242.01,242.67,241.84,242.02,7233.0
2018-08-20 10:00:00,242.22,242.23,241.8,242.03,11756.0,242.22,242.23,241.8,242.03,11756.0
2018-08-20 10:10:00,242.23,242.27,241.01,241.56,5308.0,242.23,242.27,241.01,241.56,5308.0
2018-08-20 10:20:00,241.31,241.82,241.31,241.71,3593.0,241.31,241.82,241.31,241.71,3593.0
2018-08-20 10:30:00,241.76,242.25,241.62,241.65,5277.0,241.76,242.25,241.62,241.65,5277.0
2018-08-20 10:40:00,241.57,241.57,240.85,241.25,4006.0,241.57,241.57,240.85,241.25,4006.0
2018-08-20 10:50:00,241.25,241.47,240.76,240.76,3100.0,241.25,241.47,240.76,240.76,3100.0
2018-08-20 11:00:00,240.91,241.47,240.91,241.18,6143.0,240.91,241.47,240.91,241.18,6143.0
2018-08-20 11:10:00,241.29,241.3,240.73,241.2,5700.0,241.29,241.3,240.73,241.2,5700.0
2018-08-20 11:20:00,241.24,241.38,240.97,241.38,2400.0,241.24,241.38,240.97,241.38,2400.0
2018-08-20 11:30:00,241.57,241.91,241.17,241.91,5200.0,241.57,241.91,241.17,241.91,5200.0
2018-08-20 11:40:00,241.88,241.91,241.47,241.48,5350.0,241.88,241.91,241.47,241.48,5350.0
2018-08-20 11:50:00,241.34,241.63,241.32,241.58,4700.0,241.34,241.63,241.32,241.58,4700.0
2018-08-20 12:00:00,241.46,242.35,241.43,242.13,5300.0,241.46,242.35,241.43,242.13,5300.0
2018-08-20 12:10:00,242.13,242.13,241.72,241.84,2800.0,242.13,242.13,241.72,241.84,2800.0
2018-08-20 12:20:00,241.79,242.09,241.77,241.97,3600.0,241.79,242.09,241.77,241.97,3600.0
2018-08-20 12:30:00,241.96,242.1,241.81,242.09,4414.0,241.96,242.1,241.81,242.09,4414.0
2018-08-20 12:40:00,242.09,242.36,241.91,242.11,14614.0,242.09,242.36,241.91,242.11,14614.0
2018-08-20 12:50:00,242.16,242.96,242.15,242.83,9300.0,242.16,242.96,242.15,242.83,9300.0
2018-08-20 13:00:00,243.03,243.47,242.97,243.35,21485.0,243.03,243.47,242.97,243.35,21485.0
2018-08-20 13:10:00,243.22,243.81,242.78,242.78,21784.0,243.22,243.81,242.78,242.78,21784.0
2018-08-20 13:20:00,242.83,242.93,242.65,242.65,4400.0,242.83,242.93,242.65,242.65,4400.0
2018-08-20 13:30:00,242.66,243.01,242.5,242.79,6440.0,242.66,243.01,242.5,242.79,6440.0
2018-08-20 13:40:00,242.64,242.73,242.52,242.67,3455.0,242.64,242.73,242.52,242.67,3455.0
2018-08-20 13:50:00,242.66,242.66,242.28,242.51,12312.0,242.66,242.66,242.28,242.51,12312.0
2018-08-20 14:00:00,242.72,243.45,242.72,243.36,13500.0,242.72,243.45,242.72,243.36,13500.0
2018-08-20 14:10:00,243.3,243.41,243.0,243.41,10273.0,243.3,243.41,243.0,243.41,10273.0
2018-08-20 14:20:00,243.31,243.41,243.1,243.21,6300.0,243.31,243.41,243.1,243.21,6300.0
2018-08-20 14:30:00,243.27,243.62,243.11,243.56,7807.0,243.27,243.62,243.11,243.56,7807.0
2018-08-20 14:40:00,243.56,243.57,243.14,243.25,4465.0,243.56,243.57,243.14,243.25,4465.0
2018-08-20 14:50:00,243.17,243.17,242.94,243.11,2800.0,243.17,243.17,242.94,243.11,2800.0
2018-08-20 15:00:00,243.09,243.26,242.98,243.26,5975.0,243.09,243.26,242.98,243.26,5975.0
2018-08-20 15:10:00,243.33,243.83,243.26,243.59,7700.0,243.33,243.83,243.26,243.59,7700.0
2018-08-20 15:20:00,243.53,243.59,243.31,243.31,5735.0,243.53,243.59,243.31,243.31,5735.0
2018-08-20 15:30:00,243.28,243.37,242.99,242.99,5500.0,243.28,243.37,242.99,242.99,5500.0
2018-08-20 15:40:00,243.05,243.09,242.92,242.97,5910.0,243.05,243.09,242.92,242.97,5910.0
2018-08-20 15:50:00,242.97,243.14,242.41,242.47,34435.0,242.97,243.14,242.41,242.47,34435.0
2018-08-21 09:30:00,242.7,243.5,242.39,243.45,23964.0,242.7,243.5,242.39,243.45,23964.0
2018-08-21 09:40:00,243.14,244.22,243.01,244.01,9711.0,243.14,244.22,243.01,244.01,9711.0
2018-08-21 09:50:00,244.19,245.41,244.01,244.01,13791.0,244.19,245.41,244.01,244.01,13791.0
2018-08-21 10:00:00,244.02,245.03,243.98,245.03,11207.0,244.02,245.03,243.98,245.03,11207.0
2018-08-21 10:10:00,244.76,245.26,244.28,244.3,6721.0,244.76,245.26,244.28,244.3,6721.0
2018-08-21 10:20:00,244.16,244.42,243.99,243.99,5897.0,244.16,244.42,243.99,243.99,5897.0
2018-08-21 10:30:00,244.0,244.24,243.08,243.08,11578.0,244.0,244.24,243.08,243.08,11578.0
2018-08-21 10:40:00,243.04,243.05,242.47,242.79,15037.0,243.04,243.05,242.47,242.79,15037.0
2018-08-21 10:50:00,242.8,243.37,242.79,243.37,6691.0,242.8,243.37,242.79,243.37,6691.0
2018-08-21 11:00:00,243.48,243.64,243.35,243.5,2257.0,243.48,243.64,243.35,243.5,2257.0
2018-08-21 11:10:00,243.4,243.4,242.62,242.66,2650.0,243.4,243.4,242.62,242.66,2650.0
2018-08-21 11:20:00,242.67,242.7,242.33,242.44,1598.0,242.67,242.7,242.33,242.44,1598.0
2018-08-21 11:30:00,242.61,243.14,242.6,243.14,1924.0,242.61,243.14,242.6,243.14,1924.0
2018-08-21 11:40:00,243.04,243.05,242.35,242.39,3197.0,243.04,243.05,242.35,242.39,3197.0
2018-08-21 11:50:00,242.51,242.73,242.33,242.68,4600.0,242.51,242.73,242.33,242.68,4600.0
2018-08-21 12:00:00,242.8,243.48,242.76,243.48,8500.0,242.8,243.48,242.76,243.48,8500.0
2018-08-21 12:10:00,243.6,243.6,243.23,243.23,3866.0,243.6,243.6,243.23,243.23,3866.0
2018-08-21 12:20:00,243.31,243.64,243.24,243.6,7300.0,243.31,243.64,243.24,243.6,7300.0
2018-08-21 12:30:00,243.68,243.81,243.68,243.76,600.0,243.68,243.81,243.68,243.76,600.0
2018-08-21 12:40:00,243.91,244.05,243.82,243.84,4512.0,243.91,244.05,243.82,243.84,4512.0
2018-08-21 12:50:00,243.91,244.04,243.81,244.04,2000.0,243.91,244.04,243.81,244.04,2000.0
2018-08-21 13:00:00,243.8,243.8,243.29,243.43,2700.0,243.8,243.8,243.29,243.43,2700.0
2018-08-21 13:10:00,243.58,243.61,243.42,243.46,3013.0,243.58,243.61,243.42,243.46,3013.0
2018-08-21 13:20:00,243.54,243.6,243.39,243.47,3574.0,243.54,243.6,243.39,243.47,3574.0
2018-08-21 13:30:00,243.48,243.73,243.37,243.73,4390.0,243.48,243.73,243.37,243.73,4390.0
2018-08-21 13:40:00,243.73,243.86,243.5,243.5,1897.0,243.73,243.86,243.5,243.5,1897.0
2018-08-21 13:50:00,243.48,243.69,243.38,243.38,1600.0,243.48,243.69,243.38,243.38,1600.0
2018-08-21 14:00:00,243.31,243.32,243.16,243.21,2720.0,243.31,243.32,243.16,243.21,2720.0
2018-08-21 14:10:00,243.18,243.45,243.0,243.45,3616.0,243.18,243.45,243.0,243.45,3616.0
2018-08-21 14:20:00,243.53,243.53,243.17,243.39,10185.0,243.53,243.53,243.17,243.39,10185.0
2018-08-21 14:30:00,243.29,243.42,243.01,243.01,2469.0,243.29,243.42,243.01,243.01,2469.0
2018-08-21 14:40:00,243.18,243.2,242.73,242.73,4412.0,243.18,243.2,242.73,242.73,4412.0
2018-08-21 14:50:00,242.84,243.13,242.73,242.99,7421.0,242.84,243.13,242.73,242.99,7421.0
2018-08-21 15:00:00,242.98,243.52,242.97,243.44,2607.0,242.98,243.52,242.97,243.44,2607.0
2018-08-21 15:10:00,243.52,243.6,243.33,243.33,6200.0,243.52,243.6,243.33,243.33,6200.0
2018-08-21 15:20:00,243.38,243.43,243.12,243.25,7576.0,243.38,243.43,243.12,243.25,7576.0
2018-08-21 15:30:00,243.2,243.31,242.98,243.19,8000.0,243.2,243.31,242.98,243.19,8000.0
2018-08-21 15:40:00,243.23,243.33,242.91,242.92,8000.0,243.23,243.33,242.91,242.92,8000.0
2018-08-21 15:50:00,242.87,242.87,242.47,242.52,52292.0,242.87,242.87,242.47,242.52,52292.0
2018-08-22 09:30:00,242.0,243.44,241.31,243.38,8517.0,242.0,243.44,241.31,243.38,8517.0
2018-08-22 09:40:00,242.82,244.28,242.82,243.89,13046.0,242.82,244.28,242.82,243.89,13046.0
2018-08-22 09:50:00,243.87,243.87,243.0,243.01,4544.0,243.87,243.87,243.0,243.01,4544.0
2018-08-22 10:00:00,243.21,243.65,243.03,243.44,3444.0,243.21,243.65,243.03,243.44,3444.0
2018-08-22 10:10:00,243.57,244.17,243.31,244.17,5230.0,243.57,244.17,243.31,244.17,5230.0
2018-08-22 10:20:00,244.18,244.7,243.91,244.07,7544.0,244.18,244.7,243.91,244.07,7544.0
2018-08-22 10:30:00,243.83,244.81,243.83,244.51,6621.0,243.83,244.81,243.83,244.51,6621.0
2018-08-22 10:40:00,244.54,244.74,244.23,244.46,3671.0,244.54,244.74,244.23,244.46,3671.0
2018-08-22 10:50:00,244.66,245.24,244.66,244.95,2348.0,244.66,245.24,244.66,244.95,2348.0
2018-08-22 11:00:00,245.1,245.78,244.81,245.78,9439.0,245.1,245.78,244.81,245.78,9439.0
2018-08-22 11:10:00,245.84,245.97,245.37,245.84,5100.0,245.84,245.97,245.37,245.84,5100.0
2018-08-22 11:20:00,245.71,246.38,245.16,246.2,19016.0,245.71,246.38,245.16,246.2,19016.0
2018-08-22 11:30:00,246.48,246.54,246.11,246.41,4049.0,246.48,246.54,246.11,246.41,4049.0
2018-08-22 11:40:00,246.39,246.39,245.66,245.66,2000.0,246.39,246.39,245.66,245.66,2000.0
2018-08-22 11:50:00,245.66,245.85,245.55,245.82,7644.0,245.66,245.85,245.55,245.82,7644.0
2018-08-22 12:00:00,245.75,245.75,244.74,244.95,3900.0,245.75,245.75,244.74,244.95,3900.0
2018-08-22 12:10:00,245.07,245.07,244.43,244.85,5217.0,245.07,245.07,244.43,244.85,5217.0
2018-08-22 12:20:00,245.02,245.2,244.82,245.06,2070.0,245.02,245.2,244.82,245.06,2070.0
2018-08-22 12:30:00,245.0,245.01,244.7,244.7,1700.0,245.0,245.01,244.7,244.7,1700.0
2018-08-22 12:40:00,244.72,245.48,244.72,245.48,1505.0,244.72,245.48,244.72,245.48,1505.0
2018-08-22 12:50:00,245.49,245.49,244.95,244.95,2704.0,245.49,245.49,244.95,244.95,2704.0
2018-08-22 13:00:00,245.05,245.39,245.05,245.13,2589.0,245.05,245.39,245.05,245.13,2589.0
2018-08-22 13:10:00,245.11,245.16,244.9,245.05,1939.0,245.11,245.16,244.9,245.05,1939.0
2018-08-22 13:20:00,245.25,245.41,245.25,245.31,800.0,245.25,245.41,245.25,245.31,800.0
2018-08-22 13:30:00,245.23,245.66,245.23,245.6,1810.0,245.23,245.66,245.23,245.6,1810.0
2018-08-22 13:40:00,245.69,245.71,245.58,245.71,1200.0,245.69,245.71,245.58,245.71,1200.0
2018-08-22 13:50:00,245.74,245.83,245.66,245.8,1252.0,245.74,245.83,245.66,245.8,1252.0
2018-08-22 14:00:00,245.78,245.85,245.62,245.74,10491.0,245.78,245.85,245.62,245.74,10491.0
2018-08-22 14:10:00,245.67,245.8,245.47,245.48,5626.0,245.67,245.8,245.47,245.48,5626.0
2018-08-22 14:20:00,245.43,245.77,245.15,245.33,4510.0,245.43,245.77,245.15,245.33,4510.0
2018-08-22 14:30:00,245.34,245.8,245.23,245.65,5739.0,245.34,245.8,245.23,245.65,5739.0
2018-08-22 14:40:00,245.64,245.75,245.56,245.74,4425.0,245.64,245.75,245.56,245.74,4425.0
2018-08-22 14:50:00,245.75,246.06,245.75,246.02,6550.0,245.75,246.06,245.75,246.02,6550.0
2018-08-22 15:00:00,246.12,246.16,245.77,245.81,6700.0,246.12,246.16,245.77,245.81,6700.0
2018-08-22 15:10:00,245.83,245.95,245.8,245.93,3925.0,245.83,245.95,245.8,245.93,3925.0
2018-08-22 15:20:00,245.95,246.11,245.89,246.02,2491.0,245.95,246.11,245.89,246.02,2491.0
2018-08-22 15:30:00,246.03,246.23,245.93,246.09,6725.0,246.03,246.23,245.93,246.09,6725.0
2018-08-22 15:40:00,246.04,246.14,245.83,246.0,5226.0,246.04,246.14,245.83,246.0,5226.0
2018-08-22 15:50:00,245.92,246.12,245.67,245.89,17477.0,245.92,246.12,245.67,245.89,17477.0
2018-08-23 09:30:00,245.86,246.81,245.86,246.29,5471.0,245.86,246.81,245.86,246.29,5471.0
2018-08-23 09:40:00,246.81,247.26,246.18,246.61,2815.0,246.81,247.26,246.18,246.61,2815.0
2018-08-23 09:50:00,247.03,247.1,246.59,246.97,5800.0,247.03,247.1,246.59,246.97,5800.0
2018-08-23 10:00:00,246.64,247.04,246.5,247.04,3298.0,246.64,247.04,246.5,247.04,3298.0
2018-08-23 10:10:00,247.11,247.99,247.11,247.62,2795.0,247.11,247.99,247.11,247.62,2795.0
2018-08-23 10:20:00,247.86,247.89,247.58,247.87,2100.0,247.86,247.89,247.58,247.87,2100.0
2018-08-23 10:30:00,247.9,248.7,247.66,248.24,7330.0,247.9,248.7,247.66,248.24,7330.0
2018-08-23 10:40:00,248.22,248.49,247.88,248.49,7052.0,248.22,248.49,247.88,248.49,7052.0
2018-08-23 10:50:00,248.59,248.99,248.58,248.76,5133.0,248.59,248.99,248.58,248.76,5133.0
2018-08-23 11:00:00,248.65,248.96,247.86,247.98,8766.0,248.65,248.96,247.86,247.98,8766.0
2018-08-23 11:10:00,248.0,248.0,246.7,246.7,7159.0,248.0,248.0,246.7,246.7,7159.0
2018-08-23 11:20:00,246.77,247.16,246.64,247.05,10100.0,246.77,247.16,246.64,247.05,10100.0
2018-08-23 11:30:00,247.29,247.7,247.1,247.55,3100.0,247.29,247.7,247.1,247.55,3100.0
2018-08-23 11:40:00,247.43,247.7,246.57,246.89,59365.0,247.43,247.7,246.57,246.89,59365.0
2018-08-23 11:50:00,247.34,247.63,247.23,247.23,2583.0,247.34,247.63,247.23,247.23,2583.0
2018-08-23 12:00:00,247.35,247.35,246.17,246.32,3901.0,247.35,247.35,246.17,246.32,3901.0
2018-08-23 12:10:00,246.33,246.44,245.76,246.27,5150.0,246.33,246.44,245.76,246.27,5150.0
2018-08-23 12:20:00,246.48,246.49,245.59,245.84,8453.0,246.48,246.49,245.59,245.84,8453.0
2018-08-23 12:30:00,245.96,246.27,245.96,246.15,5480.0,245.96,246.27,245.96,246.15,5480.0
2018-08-23 12:40:00,246.17,246.17,245.58,245.58,2760.0,246.17,246.17,245.58,245.58,2760.0
2018-08-23 12:50:00,245.7,245.83,245.5,245.82,4555.0,245.7,245.83,245.5,245.82,4555.0
2018-08-23 13:00:00,245.86,245.97,245.6,245.97,4171.0,245.86,245.97,245.6,245.97,4171.0
2018-08-23 13:10:00,246.01,246.08,245.6,246.08,1700.0,246.01,246.08,245.6,246.08,1700.0
2018-08-23 13:20:00,246.02,246.53,246.0,246.22,7410.0,246.02,246.53,246.0,246.22,7410.0
2018-08-23 13:30:00,246.24,246.27,245.8,245.88,3400.0,246.24,246.27,245.8,245.88,3400.0
2018-08-23 13:40:00,245.78,245.91,245.55,245.61,1100.0,245.78,245.91,245.55,245.61,1100.0
2018-08-23 13:50:00,245.68,245.68,245.34,245.4,1205.0,245.68,245.68,245.34,245.4,1205.0
2018-08-23 14:00:00,245.63,245.9,245.63,245.81,2704.0,245.63,245.9,245.63,245.81,2704.0
2018-08-23 14:10:00,245.96,246.18,245.95,246.17,2200.0,245.96,246.18,245.95,246.17,2200.0
2018-08-23 14:20:00,246.17,246.22,245.93,245.99,4500.0,246.17,246.22,245.93,245.99,4500.0
2018-08-23 14:30:00,246.0,246.16,245.84,246.16,3700.0,246.0,246.16,245.84,246.16,3700.0
2018-08-23 14:40:00,246.06,246.2,246.0,246.15,8711.0,246.06,246.2,246.0,246.15,8711.0
2018-08-23 14:50:00,246.16,246.16,246.0,246.12,1984.0,246.16,246.16,246.0,246.12,1984.0
2018-08-23 15:00:00,246.19,246.21,245.89,245.89,3956.0,246.19,246.21,245.89,245.89,3956.0
2018-08-23 15:10:00,245.87,246.29,245.86,246.06,2599.0,245.87,246.29,245.86,246.06,2599.0
2018-08-23 15:20:00,246.0,246.22,245.97,246.2,3644.0,246.0,246.22,245.97,246.2,3644.0
2018-08-23 15:30:00,246.26,246.26,245.85,245.98,4962.0,246.26,246.26,245.85,245.98,4962.0
2018-08-23 15:40:00,246.05,246.1,245.78,246.1,11236.0,246.05,246.1,245.78,246.1,11236.0
2018-08-23 15:50:00,246.02,246.08,245.65,245.97,28331.0,246.02,246.08,245.65,245.97,28331.0
2018-08-24 09:30:00,246.71,247.5,246.2,246.55,7701.0,246.71,247.5,246.2,246.55,7701.0
2018-08-24 09:40:00,246.55,247.12,246.16,246.16,6457.0,246.55,247.12,246.16,246.16,6457.0
2018-08-24 09:50:00,245.93,246.34,245.74,246.02,16216.0,245.93,246.34,245.74,246.02,16216.0
2018-08-24 10:00:00,246.15,248.19,246.15,248.04,6043.0,246.15,248.19,246.15,248.04,6043.0
2018-08-24 10:10:00,247.83,247.83,246.3,246.3,5355.0,247.83,247.83,246.3,246.3,5355.0
2018-08-24 10:20:00,246.4,247.23,246.39,246.69,4362.0,246.4,247.23,246.39,246.69,4362.0
2018-08-24 10:30:00,246.67,246.74,246.47,246.59,4479.0,246.67,246.74,246.47,246.59,4479.0
2018-08-24 10:40:00,246.45,247.06,246.42,247.03,21844.0,246.45,247.06,246.42,247.03,21844.0
2018-08-24 10:50:00,246.97,247.07,246.71,246.96,6026.0,246.97,247.07,246.71,246.96,6026.0
2018-08-24 11:00:00,247.0,247.0,246.78,247.0,5211.0,247.0,247.0,246.78,247.0,5211.0
2018-08-24 11:10:00,247.0,247.0,246.75,246.98,3700.0,247.0,247.0,246.75,246.98,3700.0
2018-08-24 11:20:00,247.0,247.1,246.73,246.95,15000.0,247.0,247.1,246.73,246.95,15000.0
2018-08-24 11:30:00,247.01,247.98,246.93,247.71,7115.0,247.01,247.98,246.93,247.71,7115.0
2018-08-24 11:40:00,247.69,248.28,247.61,248.28,5664.0,247.69,248.28,247.61,248.28,5664.0
2018-08-24 11:50:00,248.36,248.82,248.29,248.66,4400.0,248.36,248.82,248.29,248.66,4400.0
2018-08-24 12:00:00,248.63,248.68,248.05,248.66,7167.0,248.63,248.68,248.05,248.66,7167.0
2018-08-24 12:10:00,248.66,248.85,248.54,248.76,4500.0,248.66,248.85,248.54,248.76,4500.0
2018-08-24 12:20:00,248.74,249.24,248.62,249.24,9778.0,248.74,249.24,248.62,249.24,9778.0
2018-08-24 12:30:00,249.26,249.57,248.44,248.44,13194.0,249.26,249.57,248.44,248.44,13194.0
2018-08-24 12:40:00,248.28,248.58,248.07,248.13,9250.0,248.28,248.58,248.07,248.13,9250.0
2018-08-24 12:50:00,248.08,248.08,247.93,247.99,2000.0,248.08,248.08,247.93,247.99,2000.0
2018-08-24 13:00:00,248.04,248.45,248.04,248.45,5510.0,248.04,248.45,248.04,248.45,5510.0
2018-08-24 13:10:00,248.42,248.59,247.87,248.59,5270.0,248.42,248.59,247.87,248.59,5270.0
2018-08-24 13:20:00,248.82,249.0,248.72,249.0,3923.0,248.82,249.0,248.72,249.0,3923.0
2018-08-24 13:30:00,248.93,249.39,248.79,249.39,16929.0,248.93,249.39,248.79,249.39,16929.0
2018-08-24 13:40:00,249.39,249.97,249.28,249.88,7837.0,249.39,249.97,249.28,249.88,7837.0
2018-08-24 13:50:00,249.89,250.51,249.81,250.43,16161.0,249.89,250.51,249.81,250.43,16161.0
2018-08-24 14:00:00,250.41,251.3,250.4,250.71,22059.0,250.41,251.3,250.4,250.71,22059.0
2018-08-24 14:10:00,250.77,250.77,249.36,249.37,7040.0,250.77,250.77,249.36,249.37,7040.0
2018-08-24 14:20:00,249.24,249.39,249.04,249.22,7789.0,249.24,249.39,249.04,249.22,7789.0
2018-08-24 14:30:00,249.21,249.21,248.56,248.56,2500.0,249.21,249.21,248.56,248.56,2500.0
2018-08-24 14:40:00,248.67,249.83,248.59,248.92,8283.0,248.67,249.83,248.59,248.92,8283.0
2018-08-24 14:50:00,248.88,249.48,248.88,249.28,3600.0,248.88,249.48,248.88,249.28,3600.0
2018-08-24 15:00:00,249.41,249.49,249.33,249.38,3862.0,249.41,249.49,249.33,249.38,3862.0
2018-08-24 15:10:00,249.43,250.36,249.37,249.88,8167.0,249.43,250.36,249.37,249.88,8167.0
2018-08-24 15:20:00,249.88,249.96,249.43,249.59,4654.0,249.88,249.96,249.43,249.59,4654.0
2018-08-24 15:30:00,249.62,249.71,249.46,249.54,5362.0,249.62,249.71,249.46,249.54,5362.0
2018-08-24 15:40:00,249.53,249.71,249.36,249.36,11083.0,249.53,249.71,249.36,249.36,11083.0
2018-08-24 15:50:00,249.4,249.64,249.23,249.5,34683.0,249.4,249.64,249.23,249.5,34683.0
2018-08-27 09:30:00,250.67,251.25,248.68,248.68,11768.0,250.67,251.25,248.68,248.68,11768.0
2018-08-27 09:40:00,248.84,249.53,248.64,249.19,7109.0,248.84,249.53,248.64,249.19,7109.0
2018-08-27 09:50:00,249.08,249.68,248.86,249.68,3850.0,249.08,249.68,248.86,249.68,3850.0
2018-08-27 10:00:00,249.69,249.97,249.59,249.97,1100.0,249.69,249.97,249.59,249.97,1100.0
2018-08-27 10:10:00,249.94,249.95,249.66,249.79,2883.0,249.94,249.95,249.66,249.79,2883.0
2018-08-27 10:20:00,250.16,250.22,249.92,249.97,2850.0,250.16,250.22,249.92,249.97,2850.0
2018-08-27 10:30:00,249.98,251.34,249.69,251.12,11407.0,249.98,251.34,249.69,251.12,11407.0
2018-08-27 10:40:00,251.45,252.72,251.17,252.26,15620.0,251.45,252.72,251.17,252.26,15620.0
2018-08-27 10:50:00,252.41,252.8,251.54,251.72,15991.0,252.41,252.8,251.54,251.72,15991.0
2018-08-27 11:00:00,251.88,252.12,251.28,251.28,6400.0,251.88,252.12,251.28,251.28,6400.0
2018-08-27 11:10:00,251.54,252.21,251.52,252.16,12347.0,251.54,252.21,251.52,252.16,12347.0
2018-08-27 11:20:00,252.26,252.67,252.06,252.16,2345.0,252.26,252.67,252.06,252.16,2345.0
2018-08-27 11:30:00,252.05,252.29,251.51,251.51,9727.0,252.05,252.29,251.51,251.51,9727.0
2018-08-27 11:40:00,251.5,252.84,251.47,252.82,22874.0,251.5,252.84,251.47,252.82,22874.0
2018-08-27 11:50:00,253.07,254.02,253.02,254.02,9264.0,253.07,254.02,253.02,254.02,9264.0
2018-08-27 12:00:00,253.92,254.64,253.76,254.64,25327.0,253.92,254.64,253.76,254.64,25327.0
2018-08-27 12:10:00,254.63,255.09,253.3,253.34,27768.0,254.63,255.09,253.3,253.34,27768.0
2018-08-27 12:20:00,253.34,253.55,252.84,252.84,5916.0,253.34,253.55,252.84,252.84,5916.0
2018-08-27 12:30:00,252.94,253.22,252.7,252.73,2820.0,252.94,253.22,252.7,252.73,2820.0
2018-08-27 12:40:00,252.84,252.84,252.27,252.28,2000.0,252.84,252.84,252.27,252.28,2000.0
2018-08-27 12:50:00,252.43,252.67,252.33,252.66,1700.0,252.43,252.67,252.33,252.66,1700.0
2018-08-27 13:00:00,252.72,253.06,252.52,252.89,6700.0,252.72,253.06,252.52,252.89,6700.0
2018-08-27 13:10:00,253.01,253.1,252.6,253.09,4035.0,253.01,253.1,252.6,253.09,4035.0
2018-08-27 13:20:00,253.06,253.06,252.8,252.83,2925.0,253.06,253.06,252.8,252.83,2925.0
2018-08-27 13:30:00,252.75,252.85,252.12,252.18,6485.0,252.75,252.85,252.12,252.18,6485.0
2018-08-27 13:40:00,252.31,252.68,252.27,252.45,8635.0,252.31,252.68,252.27,252.45,8635.0
2018-08-27 13:50:00,252.47,252.61,252.25,252.61,11729.0,252.47,252.61,252.25,252.61,11729.0
2018-08-27 14:00:00,252.65,253.72,252.6,253.54,13453.0,252.65,253.72,252.6,253.54,13453.0
2018-08-27 14:10:00,253.54,253.54,252.71,252.74,6300.0,253.54,253.54,252.71,252.74,6300.0
2018-08-27 14:20:00,252.7,253.07,252.63,253.07,7756.0,252.7,253.07,252.63,253.07,7756.0
2018-08-27 14:30:00,253.0,253.24,252.51,252.51,5955.0,253.0,253.24,252.51,252.51,5955.0
2018-08-27 14:40:00,252.65,252.67,252.05,252.1,4150.0,252.65,252.67,252.05,252.1,4150.0
2018-08-27 14:50:00,251.88,251.94,251.51,251.62,4000.0,251.88,251.94,251.51,251.62,4000.0
2018-08-27 15:00:00,251.53,251.72,251.4,251.4,7991.0,251.53,251.72,251.4,251.4,7991.0
2018-08-27 15:10:00,251.38,251.42,251.0,251.06,3600.0,251.38,251.42,251.0,251.06,3600.0
2018-08-27 15:20:00,251.18,251.42,250.99,251.21,5366.0,251.18,251.42,250.99,251.21,5366.0
2018-08-27 15:30:00,251.13,251.33,251.06,251.06,6268.0,251.13,251.33,251.06,251.06,6268.0
2018-08-27 15:40:00,251.0,251.22,250.93,251.19,9369.0,251.0,251.22,250.93,251.19,9369.0
2018-08-27 15:50:00,251.1,251.49,250.96,251.34,21429.0,251.1,251.49,250.96,251.34,21429.0
2018-08-28 09:30:00,251.62,253.46,251.34,252.82,16030.0,251.62,253.46,251.34,252.82,16030.0
2018-08-28 09:40:00,253.23,253.4,252.06,252.33,6375.0,253.23,253.4,252.06,252.33,6375.0
2018-08-28 09:50:00,251.96,252.15,251.13,251.49,8872.0,251.96,252.15,251.13,251.49,8872.0
2018-08-28 10:00:00,251.36,252.41,251.09,252.37,3855.0,251.36,252.41,251.09,252.37,3855.0
2018-08-28 10:10:00,252.68,252.84,252.08,252.09,1441.0,252.68,252.84,252.08,252.09,1441.0
2018-08-28 10:20:00,252.08,252.12,251.63,251.95,1400.0,252.08,252.12,251.63,251.95,1400.0
2018-08-28 10:30:00,251.9,253.02,251.9,252.81,6757.0,251.9,253.02,251.9,252.81,6757.0
2018-08-28 10:40:00,252.99,253.08,252.19,252.35,8850.0,252.99,253.08,252.19,252.35,8850.0
2018-08-28 10:50:00,252.46,253.04,252.46,252.85,7518.0,252.46,253.04,252.46,252.85,7518.0
2018-08-28 11:00:00,252.73,252.73,252.24,252.45,4852.0,252.73,252.73,252.24,252.45,4852.0
2018-08-28 11:10:00,252.52,252.86,252.37,252.41,6384.0,252.52,252.86,252.37,252.41,6384.0
2018-08-28 11:20:00,252.49,252.67,251.74,252.14,6800.0,252.49,252.67,251.74,252.14,6800.0
2018-08-28 11:30:00,252.05,252.05,251.31,251.49,2719.0,252.05,252.05,251.31,251.49,2719.0
2018-08-28 11:40:00,251.43,251.59,251.34,251.34,7200.0,251.43,251.59,251.34,251.34,7200.0
2018-08-28 11:50:00,251.13,251.33,250.84,251.19,7847.0,251.13,251.33,250.84,251.19,7847.0
2018-08-28 12:00:00,250.98,251.78,250.95,251.78,5900.0,250.98,251.78,250.95,251.78,5900.0
2018-08-28 12:10:00,251.66,252.0,251.65,251.98,1200.0,251.66,252.0,251.65,251.98,1200.0
2018-08-28 12:20:00,251.76,252.23,251.69,251.69,10601.0,251.76,252.23,251.69,251.69,10601.0
2018-08-28 12:30:00,251.79,251.83,251.4,251.4,1700.0,251.79,251.83,251.4,251.4,1700.0
2018-08-28 12:40:00,251.41,251.44,251.24,251.24,2644.0,251.41,251.44,251.24,251.24,2644.0
2018-08-28 12:50:00,251.17,251.28,251.08,251.28,1300.0,251.17,251.28,251.08,251.28,1300.0
2018-08-28 13:00:00,251.17,251.41,251.17,251.41,1000.0,251.17,251.41,251.17,251.41,1000.0
2018-08-28 13:10:00,251.29,251.69,251.29,251.6,600.0,251.29,251.69,251.29,251.6,600.0
2018-08-28 13:20:00,251.8,251.8,251.34,251.39,1438.0,251.8,251.8,251.34,251.39,1438.0
2018-08-28 13:30:00,251.33,251.73,251.33,251.68,2625.0,251.33,251.73,251.33,251.68,2625.0
2018-08-28 13:40:00,251.57,251.57,251.46,251.46,600.0,251.57,251.57,251.46,251.46,600.0
2018-08-28 13:50:00,251.48,251.81,251.47,251.65,1667.0,251.48,251.81,251.47,251.65,1667.0
2018-08-28 14:00:00,251.55,251.78,251.34,251.62,2897.0,251.55,251.78,251.34,251.62,2897.0
2018-08-28 14:10:00,251.56,251.81,251.31,251.31,1700.0,251.56,251.81,251.31,251.31,1700.0
2018-08-28 14:20:00,251.26,251.54,251.02,251.19,2196.0,251.26,251.54,251.02,251.19,2196.0
2018-08-28 14:30:00,251.12,251.23,251.02,251.08,3738.0,251.12,251.23,251.02,251.08,3738.0
2018-08-28 14:40:00,251.05,251.18,251.03,251.03,900.0,251.05,251.18,251.03,251.03,900.0
2018-08-28 14:50:00,251.07,251.17,250.88,251.17,5112.0,251.07,251.17,250.88,251.17,5112.0
2018-08-28 15:00:00,251.33,251.33,251.17,251.32,705.0,251.33,251.33,251.17,251.32,705.0
2018-08-28 15:10:00,251.44,251.59,251.44,251.46,2623.0,251.44,251.59,251.44,251.46,2623.0
2018-08-28 15:20:00,251.44,251.44,251.08,251.32,3148.0,251.44,251.44,251.08,251.32,3148.0
2018-08-28 15:30:00,251.32,251.55,251.32,251.42,1905.0,251.32,251.55,251.32,251.42,1905.0
2018-08-28 15:40:00,251.46,251.46,251.05,251.26,4954.0,251.46,251.46,251.05,251.26,4954.0
2018-08-28 15:50:00,251.13,251.75,251.1,251.69,11987.0,251.13,251.75,251.1,251.69,11987.0
2018-08-29 09:30:00,251.7,254.15,251.7,253.5,12451.0,251.7,254.15,251.7,253.5,12451.0
2018-08-29 09:40:00,253.73,254.38,253.17,253.3,7372.0,253.73,254.38,253.17,253.3,7372.0
2018-08-29 09:50:00,253.3,253.3,252.82,253.02,4730.0,253.3,253.3,252.82,253.02,4730.0
2018-08-29 10:00:00,253.13,253.48,252.54,253.28,2144.0,253.13,253.48,252.54,253.28,2144.0
2018-08-29 10:10:00,252.98,253.22,252.29,252.99,12372.0,252.98,253.22,252.29,252.99,12372.0
2018-08-29 10:20:00,253.0,253.54,252.84,253.25,14531.0,253.0,253.54,252.84,253.25,14531.0
2018-08-29 10:30:00,253.4,253.4,252.03,252.44,4380.0,253.4,253.4,252.03,252.44,4380.0
2018-08-29 10:40:00,252.57,253.37,252.57,253.37,1519.0,252.57,253.37,252.57,253.37,1519.0
2018-08-29 10:50:00,253.42,253.68,253.31,253.62,3131.0,253.42,253.68,253.31,253.62,3131.0
2018-08-29 11:00:00,253.58,253.82,253.38,253.7,4261.0,253.58,253.82,253.38,253.7,4261.0
2018-08-29 11:10:00,253.69,253.69,253.35,253.61,2968.0,253.69,253.69,253.35,253.61,2968.0
2018-08-29 11:20:00,253.51,254.1,253.5,253.93,4812.0,253.51,254.1,253.5,253.93,4812.0
2018-08-29 11:30:00,253.79,253.94,253.62,253.62,1700.0,253.79,253.94,253.62,253.62,1700.0
2018-08-29 11:40:00,253.68,254.32,253.68,254.32,5340.0,253.68,254.32,253.68,254.32,5340.0
2018-08-29 11:50:00,254.56,254.92,254.56,254.89,4586.0,254.56,254.92,254.56,254.89,4586.0
2018-08-29 12:00:00,254.87,254.88,254.59,254.8,2300.0,254.87,254.88,254.59,254.8,2300.0
2018-08-29 12:10:00,254.82,255.66,254.82,255.66,6322.0,254.82,255.66,254.82,255.66,6322.0
2018-08-29 12:20:00,255.68,255.79,255.29,255.6,6896.0,255.68,255.79,255.29,255.6,6896.0
2018-08-29 12:30:00,255.66,255.98,255.44,255.5,4966.0,255.66,255.98,255.44,255.5,4966.0
2018-08-29 12:40:00,255.44,255.71,255.33,255.63,2635.0,255.44,255.71,255.33,255.63,2635.0
2018-08-29 12:50:00,255.69,255.89,255.68,255.68,1300.0,255.69,255.89,255.68,255.68,1300.0
2018-08-29 13:00:00,255.85,256.22,255.63,255.63,8512.0,255.85,256.22,255.63,255.63,8512.0
2018-08-29 13:10:00,255.37,255.49,255.22,255.45,2000.0,255.37,255.49,255.22,255.45,2000.0
2018-08-29 13:20:00,255.57,255.57,255.28,255.38,950.0,255.57,255.57,255.28,255.38,950.0
2018-08-29 13:30:00,255.19,255.51,255.19,255.48,1633.0,255.19,255.51,255.19,255.48,1633.0
2018-08-29 13:40:00,255.32,255.33,255.0,255.0,2323.0,255.32,255.33,255.0,255.0,2323.0
2018-08-29 13:50:00,255.01,255.01,254.31,254.31,3890.0,255.01,255.01,254.31,254.31,3890.0
2018-08-29 14:00:00,254.37,254.54,254.37,254.51,1600.0,254.37,254.54,254.37,254.51,1600.0
2018-08-29 14:10:00,254.5,254.74,254.5,254.59,4262.0,254.5,254.74,254.5,254.59,4262.0
2018-08-29 14:20:00,254.59,254.62,254.4,254.4,2475.0,254.59,254.62,254.4,254.4,2475.0
2018-08-29 14:30:00,254.39,255.02,254.23,255.02,2900.0,254.39,255.02,254.23,255.02,2900.0
2018-08-29 14:40:00,255.19,255.19,254.9,254.96,1979.0,255.19,255.19,254.9,254.96,1979.0
2018-08-29 14:50:00,255.27,255.4,255.27,255.29,1336.0,255.27,255.4,255.27,255.29,1336.0
2018-08-29 15:00:00,255.41,255.7,255.41,255.47,2414.0,255.41,255.7,255.41,255.47,2414.0
2018-08-29 15:10:00,255.62,255.99,255.62,255.82,8325.0,255.62,255.99,255.62,255.82,8325.0
2018-08-29 15:20:00,255.71,256.06,255.68,255.74,6030.0,255.71,256.06,255.68,255.74,6030.0
2018-08-29 15:30:00,255.73,255.84,254.95,255.04,19708.0,255.73,255.84,254.95,255.04,19708.0
2018-08-29 15:40:00,254.99,255.06,254.68,254.95,11662.0,254.99,255.06,254.68,254.95,11662.0
2018-08-29 15:50:00,255.0,255.02,254.05,254.51,32848.0,255.0,255.02,254.05,254.51,32848.0
2018-08-30 09:30:00,253.75,254.46,253.45,253.95,8572.0,253.75,254.46,253.45,253.95,8572.0
2018-08-30 09:40:00,253.88,253.88,252.65,252.77,6536.0,253.88,253.88,252.65,252.77,6536.0
2018-08-30 09:50:00,252.59,253.63,252.58,253.16,2725.0,252.59,253.63,252.58,253.16,2725.0
2018-08-30 10:00:00,253.31,254.22,253.31,254.08,2200.0,253.31,254.22,253.31,254.08,2200.0
2018-08-30 10:10:00,254.15,254.15,253.87,253.99,2557.0,254.15,254.15,253.87,253.99,2557.0
2018-08-30 10:20:00,254.12,254.24,253.7,254.01,2900.0,254.12,254.24,253.7,254.01,2900.0
2018-08-30 10:30:00,253.93,254.26,253.93,254.14,3287.0,253.93,254.26,253.93,254.14,3287.0
2018-08-30 10:40:00,254.0,254.0,253.57,253.57,3630.0,254.0,254.0,253.57,253.57,3630.0
2018-08-30 10:50:00,253.73,253.83,253.58,253.72,7755.0,253.73,253.83,253.58,253.72,7755.0
2018-08-30 11:00:00,253.8,253.97,253.59,253.73,17837.0,253.8,253.97,253.59,253.73,17837.0
2018-08-30 11:10:00,253.72,254.02,253.57,253.79,4700.0,253.72,254.02,253.57,253.79,4700.0
2018-08-30 11:20:00,253.71,253.76,253.15,253.37,3633.0,253.71,253.76,253.15,253.37,3633.0
2018-08-30 11:30:00,253.38,253.67,253.32,253.67,2503.0,253.38,253.67,253.32,253.67,2503.0
2018-08-30 11:40:00,253.62,253.71,253.44,253.58,2750.0,253.62,253.71,253.44,253.58,2750.0
2018-08-30 11:50:00,253.66,253.87,253.45,253.66,15937.0,253.66,253.87,253.45,253.66,15937.0
2018-08-30 12:00:00,253.72,253.93,253.68,253.89,1700.0,253.72,253.93,253.68,253.89,1700.0
2018-08-30 12:10:00,253.68,254.18,253.68,254.18,1713.0,253.68,254.18,253.68,254.18,1713.0
2018-08-30 12:20:00,254.31,254.64,254.31,254.54,1600.0,254.31,254.64,254.31,254.54,1600.0
2018-08-30 12:30:00,254.44,254.57,254.32,254.53,925.0,254.44,254.57,254.32,254.53,925.0
2018-08-30 12:40:00,254.57,254.63,254.32,254.32,4181.0,254.57,254.63,254.32,254.32,4181.0
2018-08-30 12:50:00,254.52,254.77,254.46,254.48,2396.0,254.52,254.77,254.46,254.48,2396.0
2018-08-30 13:00:00,254.51,254.56,254.14,254.14,3035.0,254.51,254.56,254.14,254.14,3035.0
2018-08-30 13:10:00,254.13,254.22,253.86,253.98,2200.0,254.13,254.22,253.86,253.98,2200.0
2018-08-30 13:20:00,253.97,254.36,253.86,254.25,1217.0,253.97,254.36,253.86,254.25,1217.0
2018-08-30 13:30:00,254.3,254.38,253.75,253.75,4050.0,254.3,254.38,253.75,253.75,4050.0
2018-08-30 13:40:00,253.73,253.83,253.67,253.8,1100.0,253.73,253.83,253.67,253.8,1100.0
2018-08-30 13:50:00,253.93,253.93,253.55,253.69,1400.0,253.93,253.93,253.55,253.69,1400.0
2018-08-30 14:00:00,253.78,254.04,253.59,253.62,2600.0,253.78,254.04,253.59,253.62,2600.0
2018-08-30 14:10:00,253.59,253.7,252.96,252.99,2206.0,253.59,253.7,252.96,252.99,2206.0
2018-08-30 14:20:00,252.68,252.93,252.42,252.78,8121.0,252.68,252.93,252.42,252.78,8121.0
2018-08-30 14:30:00,252.74,252.9,252.58,252.88,3400.0,252.74,252.9,252.58,252.88,3400.0
2018-08-30 14:40:00,252.8,253.04,252.67,253.04,1518.0,252.8,253.04,252.67,253.04,1518.0
2018-08-30 14:50:00,253.04,253.07,252.47,252.56,2500.0,253.04,253.07,252.47,252.56,2500.0
2018-08-30 15:00:00,252.52,252.69,252.11,252.59,5205.0,252.52,252.69,252.11,252.59,5205.0
2018-08-30 15:10:00,252.6,252.85,252.47,252.7,12808.0,252.6,252.85,252.47,252.7,12808.0
2018-08-30 15:20:00,253.02,253.32,253.02,253.17,2542.0,253.02,253.32,253.02,253.17,2542.0
2018-08-30 15:30:00,253.28,253.3,253.15,253.3,3974.0,253.28,253.3,253.15,253.3,3974.0
2018-08-30 15:40:00,253.31,253.33,253.13,253.25,6267.0,253.31,253.33,253.13,253.25,6267.0
2018-08-30 15:50:00,253.25,253.66,253.18,253.49,19781.0,253.25,253.66,253.18,253.49,19781.0
2018-08-31 09:30:00,253.37,254.63,253.11,254.59,5455.0,253.37,254.63,253.11,254.59,5455.0
2018-08-31 09:40:00,254.93,255.0,253.39,253.74,3928.0,254.93,255.0,253.39,253.74,3928.0
2018-08-31 09:50:00,253.64,254.12,253.64,253.67,1100.0,253.64,254.12,253.64,253.67,1100.0
2018-08-31 10:00:00,253.55,253.75,252.77,252.77,4281.0,253.55,253.75,252.77,252.77,4281.0
2018-08-31 10:10:00,253.32,253.33,252.85,253.01,1020.0,253.32,253.33,252.85,253.01,1020.0
2018-08-31 10:20:00,252.86,253.02,252.58,253.0,2060.0,252.86,253.02,252.58,253.0,2060.0
2018-08-31 10:30:00,252.89,253.07,252.7,253.07,4706.0,252.89,253.07,252.7,253.07,4706.0
2018-08-31 10:40:00,253.5,253.55,252.66,253.14,4400.0,253.5,253.55,252.66,253.14,4400.0
2018-08-31 10:50:00,252.85,252.86,252.35,252.69,3279.0,252.85,252.86,252.35,252.69,3279.0
2018-08-31 11:00:00,252.7,253.09,252.48,252.48,8459.0,252.7,253.09,252.48,252.48,8459.0
2018-08-31 11:10:00,252.54,253.25,252.54,252.95,16904.0,252.54,253.25,252.54,252.95,16904.0
2018-08-31 11:20:00,253.06,253.15,252.37,252.51,8403.0,253.06,253.15,252.37,252.51,8403.0
2018-08-31 11:30:00,252.37,253.14,252.37,252.73,6398.0,252.37,253.14,252.37,252.73,6398.0
2018-08-31 11:40:00,252.8,252.8,252.21,252.21,2928.0,252.8,252.8,252.21,252.21,2928.0
2018-08-31 11:50:00,252.36,252.52,252.36,252.42,2700.0,252.36,252.52,252.36,252.42,2700.0
2018-08-31 12:00:00,252.42,252.58,252.37,252.46,700.0,252.42,252.58,252.37,252.46,700.0
2018-08-31 12:10:00,252.47,253.04,252.47,252.98,3400.0,252.47,253.04,252.47,252.98,3400.0
2018-08-31 12:20:00,252.83,253.07,252.65,252.84,2000.0,252.83,253.07,252.65,252.84,2000.0
2018-08-31 12:30:00,253.0,253.03,252.32,252.54,8386.0,253.0,253.03,252.32,252.54,8386.0
2018-08-31 12:40:00,252.87,253.1,252.85,253.03,1791.0,252.87,253.1,252.85,253.03,1791.0
2018-08-31 12:50:00,252.89,253.03,252.79,252.88,2500.0,252.89,253.03,252.79,252.88,2500.0
2018-08-31 13:00:00,252.8,252.81,252.44,252.73,2555.0,252.8,252.81,252.44,252.73,2555.0
2018-08-31 13:10:00,252.73,252.75,252.42,252.42,900.0,252.73,252.75,252.42,252.42,900.0
2018-08-31 13:20:00,252.5,252.64,252.41,252.51,1526.0,252.5,252.64,252.41,252.51,1526.0
2018-08-31 13:30:00,252.45,252.88,252.39,252.71,4335.0,252.45,252.88,252.39,252.71,4335.0
2018-08-31 13:40:00,252.66,253.25,252.65,253.03,1500.0,252.66,253.25,252.65,253.03,1500.0
2018-08-31 13:50:00,253.05,253.25,253.05,253.25,1340.0,253.05,253.25,253.05,253.25,1340.0
2018-08-31 14:00:00,253.3,253.3,252.98,253.09,2800.0,253.3,253.3,252.98,253.09,2800.0
2018-08-31 14:10:00,253.08,253.11,252.86,252.86,2327.0,253.08,253.11,252.86,252.86,2327.0
2018-08-31 14:20:00,252.94,253.0,252.53,252.82,2692.0,252.94,253.0,252.53,252.82,2692.0
2018-08-31 14:30:00,253.11,253.19,252.68,252.68,2300.0,253.11,253.19,252.68,252.68,2300.0
2018-08-31 14:40:00,253.04,253.08,252.87,252.92,4713.0,253.04,253.08,252.87,252.92,4713.0
2018-08-31 14:50:00,252.9,252.96,252.85,252.87,1076.0,252.9,252.96,252.85,252.87,1076.0
2018-08-31 15:00:00,252.86,253.24,252.79,253.12,2200.0,252.86,253.24,252.79,253.12,2200.0
2018-08-31 15:10:00,253.03,253.1,252.96,252.97,835.0,253.03,253.1,252.96,252.97,835.0
2018-08-31 15:20:00,253.16,253.25,252.79,252.86,4266.0,253.16,253.25,252.79,252.86,4266.0
2018-08-31 15:30:00,252.94,253.76,252.94,253.76,10021.0,252.94,253.76,252.94,253.76,10021.0
2018-08-31 15:40:00,253.78,254.29,253.76,254.17,12549.0,253.78,254.29,253.76,254.17,12549.0
2018-08-31 15:50:00,254.17,255.15,253.99,254.01,45573.0,254.17,255.15,253.99,254.01,45573.0
2018-09-04 09:30:00,253.37,254.28,251.53,251.65,12326.0,253.37,254.28,251.53,251.65,12326.0
2018-09-04 09:40:00,251.65,251.73,250.58,251.73,15744.0,251.65,251.73,250.58,251.73,15744.0
2018-09-04 09:50:00,251.91,253.37,251.74,252.95,10568.0,251.91,253.37,251.74,252.95,10568.0
2018-09-04 10:00:00,252.95,253.16,252.85,253.01,5624.0,252.95,253.16,252.85,253.01,5624.0
2018-09-04 10:10:00,252.9,252.98,251.73,251.81,6195.0,252.9,252.98,251.73,251.81,6195.0
2018-09-04 10:20:00,251.94,252.36,251.46,251.59,4783.0,251.94,252.36,251.46,251.59,4783.0
2018-09-04 10:30:00,251.66,252.42,251.4,252.42,8941.0,251.66,252.42,251.4,252.42,8941.0
2018-09-04 10:40:00,252.4,252.66,251.93,252.21,13735.0,252.4,252.66,251.93,252.21,13735.0
2018-09-04 10:50:00,252.15,252.9,251.89,252.9,15226.0,252.15,252.9,251.89,252.9,15226.0
2018-09-04 11:00:00,252.67,252.67,251.97,252.24,5537.0,252.67,252.67,251.97,252.24,5537.0
2018-09-04 11:10:00,252.31,252.39,252.02,252.23,3205.0,252.31,252.39,252.02,252.23,3205.0
2018-09-04 11:20:00,252.16,252.55,251.74,251.74,4619.0,252.16,252.55,251.74,251.74,4619.0
2018-09-04 11:30:00,251.78,252.08,251.39,251.95,7900.0,251.78,252.08,251.39,251.95,7900.0
2018-09-04 11:40:00,251.99,251.99,251.4,251.55,7131.0,251.99,251.99,251.4,251.55,7131.0
2018-09-04 11:50:00,251.51,251.59,250.68,250.89,2936.0,251.51,251.59,250.68,250.89,2936.0
2018-09-04 12:00:00,250.72,250.82,250.2,250.42,3100.0,250.72,250.82,250.2,250.42,3100.0
2018-09-04 12:10:00,250.21,250.83,250.02,250.67,17778.0,250.21,250.83,250.02,250.67,17778.0
2018-09-04 12:20:00,250.56,250.74,249.64,250.33,5719.0,250.56,250.74,249.64,250.33,5719.0
2018-09-04 12:30:00,250.08,250.32,249.89,249.98,2300.0,250.08,250.32,249.89,249.98,2300.0
2018-09-04 12:40:00,249.82,250.21,249.82,250.21,2100.0,249.82,250.21,249.82,250.21,2100.0
2018-09-04 12:50:00,250.09,250.54,250.01,250.53,1782.0,250.09,250.54,250.01,250.53,1782.0
2018-09-04 13:00:00,250.38,250.73,250.38,250.69,2117.0,250.38,250.73,250.38,250.69,2117.0
2018-09-04 13:10:00,250.84,251.4,250.84,251.08,3880.0,250.84,251.4,250.84,251.08,3880.0
2018-09-04 13:20:00,251.14,251.29,251.06,251.18,3249.0,251.14,251.29,251.06,251.18,3249.0
2018-09-04 13:30:00,251.37,251.62,251.27,251.53,8022.0,251.37,251.62,251.27,251.53,8022.0
2018-09-04 13:40:00,251.46,251.59,251.25,251.3,5200.0,251.46,251.59,251.25,251.3,5200.0
2018-09-04 13:50:00,251.24,251.62,251.14,251.6,4257.0,251.24,251.62,251.14,251.6,4257.0
2018-09-04 14:00:00,251.53,251.53,251.13,251.36,3829.0,251.53,251.53,251.13,251.36,3829.0
2018-09-04 14:10:00,251.21,251.36,251.05,251.32,2708.0,251.21,251.36,251.05,251.32,2708.0
2018-09-04 14:20:00,251.17,251.48,251.16,251.27,3046.0,251.17,251.48,251.16,251.27,3046.0
2018-09-04 14:30:00,251.32,251.58,251.26,251.58,4000.0,251.32,251.58,251.26,251.58,4000.0
2018-09-04 14:40:00,251.57,251.74,251.03,251.03,14427.0,251.57,251.74,251.03,251.03,14427.0
2018-09-04 14:50:00,251.09,251.37,251.02,251.3,20747.0,251.09,251.37,251.02,251.3,20747.0
2018-09-04 15:00:00,251.3,251.96,251.17,251.96,13030.0,251.3,251.96,251.17,251.96,13030.0
2018-09-04 15:10:00,251.97,251.98,251.42,251.44,10560.0,251.97,251.98,251.42,251.44,10560.0
2018-09-04 15:20:00,251.51,251.53,251.17,251.34,7409.0,251.51,251.53,251.17,251.34,7409.0
2018-09-04 15:30:00,251.36,251.45,251.01,251.04,6340.0,251.36,251.45,251.01,251.04,6340.0
2018-09-04 15:40:00,250.96,251.31,250.96,251.25,13690.0,250.96,251.31,250.96,251.25,13690.0
2018-09-04 15:50:00,250.98,251.14,250.75,251.09,34218.0,250.98,251.14,250.75,251.09,34218.0
2018-09-05 09:30:00,251.09,251.7,250.02,250.92,9302.0,251.09,251.7,250.02,250.92,9302.0
2018-09-05 09:40:00,250.76,250.99,250.36,250.84,4583.0,250.76,250.99,250.36,250.84,4583.0
2018-09-05 09:50:00,250.88,250.94,249.25,249.4,8032.0,250.88,250.94,249.25,249.4,8032.0
2018-09-05 10:00:00,249.37,249.63,247.7,247.95,13032.0,249.37,249.63,247.7,247.95,13032.0
2018-09-05 10:10:00,247.84,248.25,246.1,246.1,11400.0,247.84,248.25,246.1,246.1,11400.0
2018-09-05 10:20:00,246.11,246.11,245.02,245.57,15463.0,246.11,246.11,245.02,245.57,15463.0
2018-09-05 10:30:00,245.75,245.91,244.84,245.2,11035.0,245.75,245.91,244.84,245.2,11035.0
2018-09-05 10:40:00,245.35,245.89,244.91,245.53,9818.0,245.35,245.89,244.91,245.53,9818.0
2018-09-05 10:50:00,245.56,245.85,245.1,245.65,8218.0,245.56,245.85,245.1,245.65,8218.0
2018-09-05 11:00:00,245.65,245.65,244.77,245.5,23786.0,245.65,245.65,244.77,245.5,23786.0
2018-09-05 11:10:00,245.39,245.4,244.28,244.71,5535.0,245.39,245.4,244.28,244.71,5535.0
2018-09-05 11:20:00,245.24,245.54,244.75,244.84,4198.0,245.24,245.54,244.75,244.84,4198.0
2018-09-05 11:30:00,244.84,244.93,244.01,244.01,9063.0,244.84,244.93,244.01,244.01,9063.0
2018-09-05 11:40:00,244.08,244.38,243.64,243.98,8393.0,244.08,244.38,243.64,243.98,8393.0
2018-09-05 11:50:00,244.06,244.47,244.0,244.21,13100.0,244.06,244.47,244.0,244.21,13100.0
2018-09-05 12:00:00,244.35,244.81,244.21,244.43,8599.0,244.35,244.81,244.21,244.43,8599.0
2018-09-05 12:10:00,244.39,244.39,244.07,244.37,6506.0,244.39,244.39,244.07,244.37,6506.0
2018-09-05 12:20:00,244.28,244.28,243.81,244.1,5808.0,244.28,244.28,243.81,244.1,5808.0
2018-09-05 12:30:00,244.09,245.07,244.09,244.82,4864.0,244.09,245.07,244.09,244.82,4864.0
2018-09-05 12:40:00,244.85,244.96,244.46,244.65,6520.0,244.85,244.96,244.46,244.65,6520.0
2018-09-05 12:50:00,244.49,244.84,244.09,244.24,5500.0,244.49,244.84,244.09,244.24,5500.0
2018-09-05 13:00:00,244.14,244.28,243.7,244.16,15262.0,244.14,244.28,243.7,244.16,15262.0
2018-09-05 13:10:00,244.09,246.94,244.09,245.45,27730.0,244.09,246.94,244.09,245.45,27730.0
2018-09-05 13:20:00,245.47,245.9,245.44,245.58,6660.0,245.47,245.9,245.44,245.58,6660.0
2018-09-05 13:30:00,245.71,246.49,245.71,246.39,11716.0,245.71,246.49,245.71,246.39,11716.0
2018-09-05 13:40:00,246.35,246.72,246.17,246.24,11379.0,246.35,246.72,246.17,246.24,11379.0
2018-09-05 13:50:00,246.3,246.57,246.19,246.32,10495.0,246.3,246.57,246.19,246.32,10495.0
2018-09-05 14:00:00,246.42,246.63,245.65,245.79,5959.0,246.42,246.63,245.65,245.79,5959.0
2018-09-05 14:10:00,245.35,246.25,245.35,246.25,3516.0,245.35,246.25,245.35,246.25,3516.0
2018-09-05 14:20:00,246.04,246.04,245.34,245.66,4699.0,246.04,246.04,245.34,245.66,4699.0
2018-09-05 14:30:00,245.68,246.09,245.68,246.04,2006.0,245.68,246.09,245.68,246.04,2006.0
2018-09-05 14:40:00,246.06,246.35,245.95,246.06,18691.0,246.06,246.35,245.95,246.06,18691.0
2018-09-05 14:50:00,246.12,246.12,245.55,245.7,7200.0,246.12,246.12,245.55,245.7,7200.0
2018-09-05 15:00:00,245.75,245.99,245.54,245.54,14774.0,245.75,245.99,245.54,245.54,14774.0
2018-09-05 15:10:00,245.53,246.0,245.53,245.63,13403.0,245.53,246.0,245.53,245.63,13403.0
2018-09-05 15:20:00,245.66,245.9,245.42,245.42,4418.0,245.66,245.9,245.42,245.42,4418.0
2018-09-05 15:30:00,245.55,246.22,245.49,246.15,27457.0,245.55,246.22,245.49,246.15,27457.0
2018-09-05 15:40:00,246.28,246.28,245.6,245.66,19378.0,246.28,246.28,245.6,245.66,19378.0
2018-09-05 15:50:00,245.56,245.75,245.2,245.65,44267.0,245.56,245.75,245.2,245.65,44267.0
2018-09-06 09:30:00,245.43,247.04,245.38,246.35,5615.0,245.43,247.04,245.38,246.35,5615.0
2018-09-06 09:40:00,245.29,246.46,244.85,246.11,4230.0,245.29,246.46,244.85,246.11,4230.0
2018-09-06 09:50:00,246.09,246.86,245.47,246.69,3000.0,246.09,246.86,245.47,246.69,3000.0
2018-09-06 10:00:00,246.51,246.52,245.64,245.65,5260.0,246.51,246.52,245.64,245.65,5260.0
2018-09-06 10:10:00,245.66,245.66,244.47,245.0,5928.0,245.66,245.66,244.47,245.0,5928.0
2018-09-06 10:20:00,244.89,246.75,244.89,246.08,14808.0,244.89,246.75,244.89,246.08,14808.0
2018-09-06 10:30:00,246.16,246.69,245.51,246.69,21036.0,246.16,246.69,245.51,246.69,21036.0
2018-09-06 10:40:00,246.99,247.3,245.89,246.2,2986.0,246.99,247.3,245.89,246.2,2986.0
2018-09-06 10:50:00,246.07,246.38,245.62,246.22,4060.0,246.07,246.38,245.62,246.22,4060.0
2018-09-06 11:00:00,246.15,246.34,245.16,245.35,4058.0,246.15,246.34,245.16,245.35,4058.0
2018-09-06 11:10:00,245.33,245.65,245.04,245.04,5560.0,245.33,245.65,245.04,245.04,5560.0
2018-09-06 11:20:00,244.94,245.3,244.59,245.01,5300.0,244.94,245.3,244.59,245.01,5300.0
2018-09-06 11:30:00,245.05,245.13,244.47,244.73,5765.0,245.05,245.13,244.47,244.73,5765.0
2018-09-06 11:40:00,244.8,245.05,244.57,244.62,7385.0,244.8,245.05,244.57,244.62,7385.0
2018-09-06 11:50:00,244.68,244.69,243.79,244.07,6699.0,244.68,244.69,243.79,244.07,6699.0
2018-09-06 12:00:00,244.26,244.55,243.94,244.2,9000.0,244.26,244.55,243.94,244.2,9000.0
2018-09-06 12:10:00,244.02,244.02,243.55,243.66,11563.0,244.02,244.02,243.55,243.66,11563.0
2018-09-06 12:20:00,243.82,243.85,243.2,243.2,11025.0,243.82,243.85,243.2,243.2,11025.0
2018-09-06 12:30:00,243.37,243.37,243.02,243.05,3200.0,243.37,243.37,243.02,243.05,3200.0
2018-09-06 12:40:00,243.02,243.49,243.02,243.14,5800.0,243.02,243.49,243.02,243.14,5800.0
2018-09-06 12:50:00,243.2,243.71,243.04,243.41,12642.0,243.2,243.71,243.04,243.41,12642.0
2018-09-06 13:00:00,243.5,243.5,242.9,243.04,3557.0,243.5,243.5,242.9,243.04,3557.0
2018-09-06 13:10:00,243.01,243.69,242.95,243.6,5700.0,243.01,243.69,242.95,243.6,5700.0
2018-09-06 13:20:00,243.72,243.95,242.92,242.92,10938.0,243.72,243.95,242.92,242.92,10938.0
2018-09-06 13:30:00,242.91,243.54,242.84,243.23,6196.0,242.91,243.54,242.84,243.23,6196.0
2018-09-06 13:40:00,243.34,243.55,243.24,243.36,4244.0,243.34,243.55,243.24,243.36,4244.0
2018-09-06 13:50:00,243.16,243.62,243.07,243.53,4271.0,243.16,243.62,243.07,243.53,4271.0
2018-09-06 14:00:00,243.55,244.1,243.52,243.88,6128.0,243.55,244.1,243.52,243.88,6128.0
2018-09-06 14:10:00,244.09,244.15,243.63,243.63,5300.0,244.09,244.15,243.63,243.63,5300.0
2018-09-06 14:20:00,243.63,243.81,243.37,243.42,4825.0,243.63,243.81,243.37,243.42,4825.0
2018-09-06 14:30:00,243.59,244.22,243.55,243.94,5881.0,243.59,244.22,243.55,243.94,5881.0
2018-09-06 14:40:00,243.92,244.19,243.79,243.99,5414.0,243.92,244.19,243.79,243.99,5414.0
2018-09-06 14:50:00,243.98,244.47,243.98,244.03,3306.0,243.98,244.47,243.98,244.03,3306.0
2018-09-06 15:00:00,244.02,245.13,244.02,244.93,11528.0,244.02,245.13,244.02,244.93,11528.0
2018-09-06 15:10:00,244.83,244.85,244.31,244.38,8200.0,244.83,244.85,244.31,244.38,8200.0
2018-09-06 15:20:00,244.32,244.7,244.31,244.62,8506.0,244.32,244.7,244.31,244.62,8506.0
2018-09-06 15:30:00,244.63,244.99,244.58,244.87,9000.0,244.63,244.99,244.58,244.87,9000.0
2018-09-06 15:40:00,244.93,244.97,244.63,244.87,7888.0,244.93,244.97,244.63,244.87,7888.0
2018-09-06 15:50:00,244.67,244.87,244.26,244.26,45798.0,244.67,244.87,244.26,244.26,45798.0
2018-09-07 09:30:00,244.17,246.4,243.55,244.05,10622.0,244.17,246.4,243.55,244.05,10622.0
2018-09-07 09:40:00,244.8,245.1,244.09,244.1,8293.0,244.8,245.1,244.09,244.1,8293.0
2018-09-07 09:50:00,244.27,246.15,244.27,246.15,5150.0,244.27,246.15,244.27,246.15,5150.0
2018-09-07 10:00:00,245.93,246.07,245.34,245.69,2473.0,245.93,246.07,245.34,245.69,2473.0
2018-09-07 10:10:00,246.14,246.27,245.34,245.57,6127.0,246.14,246.27,245.34,245.57,6127.0
2018-09-07 10:20:00,245.31,245.49,245.1,245.1,3794.0,245.31,245.49,245.1,245.1,3794.0
2018-09-07 10:30:00,245.23,245.51,245.03,245.11,5471.0,245.23,245.51,245.03,245.11,5471.0
2018-09-07 10:40:00,245.34,246.03,245.19,245.8,6286.0,245.34,246.03,245.19,245.8,6286.0
2018-09-07 10:50:00,245.79,245.88,245.25,245.27,9784.0,245.79,245.88,245.25,245.27,9784.0
2018-09-07 11:00:00,245.42,245.53,245.18,245.31,10784.0,245.42,245.53,245.18,245.31,10784.0
2018-09-07 11:10:00,245.21,245.41,244.97,245.16,2200.0,245.21,245.41,244.97,245.16,2200.0
2018-09-07 11:20:00,245.3,245.53,245.11,245.29,1300.0,245.3,245.53,245.11,245.29,1300.0
2018-09-07 11:30:00,245.39,246.0,245.3,246.0,1991.0,245.39,246.0,245.3,246.0,1991.0
2018-09-07 11:40:00,246.0,246.0,245.6,245.65,2300.0,246.0,246.0,245.6,245.65,2300.0
2018-09-07 11:50:00,245.62,245.62,245.16,245.18,1700.0,245.62,245.62,245.16,245.18,1700.0
2018-09-07 12:00:00,245.02,245.02,243.73,243.79,4996.0,245.02,245.02,243.73,243.79,4996.0
2018-09-07 12:10:00,244.02,244.49,243.74,244.48,1515.0,244.02,244.49,243.74,244.48,1515.0
2018-09-07 12:20:00,244.32,244.55,243.74,243.74,2138.0,244.32,244.55,243.74,243.74,2138.0
2018-09-07 12:30:00,243.68,244.12,243.68,243.83,1000.0,243.68,244.12,243.68,243.83,1000.0
2018-09-07 12:40:00,243.76,244.1,243.65,244.1,1726.0,243.76,244.1,243.65,244.1,1726.0
2018-09-07 12:50:00,244.12,244.34,243.98,243.98,4100.0,244.12,244.34,243.98,243.98,4100.0
2018-09-07 13:00:00,244.06,244.06,243.36,243.42,2390.0,244.06,244.06,243.36,243.42,2390.0
2018-09-07 13:10:00,243.73,243.73,243.38,243.58,3136.0,243.73,243.73,243.38,243.58,3136.0
2018-09-07 13:20:00,243.35,243.64,243.18,243.57,2300.0,243.35,243.64,243.18,243.57,2300.0
2018-09-07 13:30:00,243.64,243.75,243.15,243.2,1300.0,243.64,243.75,243.15,243.2,1300.0
2018-09-07 13:40:00,243.08,243.18,242.85,243.09,2606.0,243.08,243.18,242.85,243.09,2606.0
2018-09-07 13:50:00,242.91,243.12,242.84,243.1,1400.0,242.91,243.12,242.84,243.1,1400.0
2018-09-07 14:00:00,242.92,243.07,242.84,242.89,2093.0,242.92,243.07,242.84,242.89,2093.0
2018-09-07 14:10:00,243.03,243.08,242.57,242.67,6772.0,243.03,243.08,242.57,242.67,6772.0
2018-09-07 14:20:00,242.52,243.02,242.48,242.85,2470.0,242.52,243.02,242.48,242.85,2470.0
2018-09-07 14:30:00,242.87,242.89,242.42,242.73,3100.0,242.87,242.89,242.42,242.73,3100.0
2018-09-07 14:40:00,242.77,243.02,242.63,242.81,4031.0,242.77,243.02,242.63,242.81,4031.0
2018-09-07 14:50:00,242.93,243.29,242.75,243.21,5341.0,242.93,243.29,242.75,243.21,5341.0
2018-09-07 15:00:00,243.2,243.33,242.83,242.83,4000.0,243.2,243.33,242.83,242.83,4000.0
2018-09-07 15:10:00,242.96,243.13,242.75,242.76,2382.0,242.96,243.13,242.75,242.76,2382.0
2018-09-07 15:20:00,242.92,243.1,242.75,243.08,3900.0,242.92,243.1,242.75,243.08,3900.0
2018-09-07 15:30:00,242.97,243.06,242.75,242.84,5700.0,242.97,243.06,242.75,242.84,5700.0
2018-09-07 15:40:00,242.76,242.98,242.65,242.65,8373.0,242.76,242.98,242.65,242.65,8373.0
2018-09-07 15:50:00,242.6,242.64,241.92,242.58,47641.0,242.6,242.64,241.92,242.58,47641.0
2018-09-10 09:30:00,244.5,244.5,243.56,244.22,13627.0,244.5,244.5,243.56,244.22,13627.0
2018-09-10 09:40:00,244.24,245.19,243.92,245.19,7949.0,244.24,245.19,243.92,245.19,7949.0
2018-09-10 09:50:00,245.2,245.35,244.53,245.34,5800.0,245.2,245.35,244.53,245.34,5800.0
2018-09-10 10:00:00,245.49,245.49,243.99,244.58,6100.0,245.49,245.49,243.99,244.58,6100.0
2018-09-10 10:10:00,244.58,244.62,243.55,244.4,9656.0,244.58,244.62,243.55,244.4,9656.0
2018-09-10 10:20:00,244.35,244.72,244.0,244.34,6111.0,244.35,244.72,244.0,244.34,6111.0
2018-09-10 10:30:00,244.41,244.77,244.41,244.63,14287.0,244.41,244.77,244.41,244.63,14287.0
2018-09-10 10:40:00,244.67,244.9,244.39,244.69,18230.0,244.67,244.9,244.39,244.69,18230.0
2018-09-10 10:50:00,244.88,245.57,244.88,245.23,10452.0,244.88,245.57,244.88,245.23,10452.0
2018-09-10 11:00:00,245.13,246.26,245.04,246.26,6677.0,245.13,246.26,245.04,246.26,6677.0
2018-09-10 11:10:00,246.24,246.88,246.19,246.38,4212.0,246.24,246.88,246.19,246.38,4212.0
2018-09-10 11:20:00,246.38,246.7,246.15,246.15,3200.0,246.38,246.7,246.15,246.15,3200.0
2018-09-10 11:30:00,246.29,246.4,246.06,246.26,3954.0,246.29,246.4,246.06,246.26,3954.0
2018-09-10 11:40:00,246.18,246.68,245.66,246.66,9366.0,246.18,246.68,245.66,246.66,9366.0
2018-09-10 11:50:00,246.66,246.89,246.37,246.45,6600.0,246.66,246.89,246.37,246.45,6600.0
2018-09-10 12:00:00,246.6,246.72,246.4,246.71,3225.0,246.6,246.72,246.4,246.71,3225.0
2018-09-10 12:10:00,246.82,247.08,246.73,246.85,6117.0,246.82,247.08,246.73,246.85,6117.0
2018-09-10 12:20:00,246.73,247.03,246.72,246.82,3100.0,246.73,247.03,246.72,246.82,3100.0
2018-09-10 12:30:00,246.84,247.46,246.78,246.84,3600.0,246.84,247.46,246.78,246.84,3600.0
2018-09-10 12:40:00,246.78,247.17,246.78,246.81,3517.0,246.78,247.17,246.78,246.81,3517.0
2018-09-10 12:50:00,246.81,246.98,246.78,246.85,3209.0,246.81,246.98,246.78,246.85,3209.0
2018-09-10 13:00:00,247.02,247.03,246.56,246.82,5113.0,247.02,247.03,246.56,246.82,5113.0
2018-09-10 13:10:00,246.75,247.13,246.67,247.08,6044.0,246.75,247.13,246.67,247.08,6044.0
2018-09-10 13:20:00,247.11,247.98,247.05,247.58,7077.0,247.11,247.98,247.05,247.58,7077.0
2018-09-10 13:30:00,247.68,247.9,247.52,247.64,4340.0,247.68,247.9,247.52,247.64,4340.0
2018-09-10 13:40:00,247.81,247.94,247.21,247.21,4300.0,247.81,247.94,247.21,247.21,4300.0
2018-09-10 13:50:00,247.21,247.86,246.68,247.53,25472.0,247.21,247.86,246.68,247.53,25472.0
2018-09-10 14:00:00,247.5,247.99,247.49,247.64,7553.0,247.5,247.99,247.49,247.64,7553.0
2018-09-10 14:10:00,247.64,247.81,247.55,247.58,4004.0,247.64,247.81,247.55,247.58,4004.0
2018-09-10 14:20:00,247.77,247.98,247.52,247.62,9588.0,247.77,247.98,247.52,247.62,9588.0
2018-09-10 14:30:00,247.62,247.98,247.61,247.72,4823.0,247.62,247.98,247.61,247.72,4823.0
2018-09-10 14:40:00,247.8,247.82,247.5,247.51,3903.0,247.8,247.82,247.5,247.51,3903.0
2018-09-10 14:50:00,247.5,247.67,247.37,247.38,13837.0,247.5,247.67,247.37,247.38,13837.0
2018-09-10 15:00:00,247.43,247.48,246.41,246.56,13141.0,247.43,247.48,246.41,246.56,13141.0
2018-09-10 15:10:00,246.56,246.56,246.12,246.14,3445.0,246.56,246.56,246.12,246.14,3445.0
2018-09-10 15:20:00,246.27,246.28,246.02,246.17,7272.0,246.27,246.28,246.02,246.17,7272.0
2018-09-10 15:30:00,246.17,246.21,245.94,246.03,7289.0,246.17,246.21,245.94,246.03,7289.0
2018-09-10 15:40:00,246.0,246.06,245.88,246.06,8136.0,246.0,246.06,245.88,246.06,8136.0
2018-09-10 15:50:00,246.01,246.16,245.64,246.12,36299.0,246.01,246.16,245.64,246.12,36299.0
2018-09-11 09:30:00,246.48,248.09,244.49,245.63,16007.0,246.48,248.09,244.49,245.63,16007.0
2018-09-11 09:40:00,246.51,247.13,246.11,246.54,4704.0,246.51,247.13,246.11,246.54,4704.0
2018-09-11 09:50:00,246.66,247.26,245.88,246.09,4950.0,246.66,247.26,245.88,246.09,4950.0
2018-09-11 10:00:00,246.14,246.6,246.13,246.18,2875.0,246.14,246.6,246.13,246.18,2875.0
2018-09-11 10:10:00,246.35,246.35,245.3,245.51,11801.0,246.35,246.35,245.3,245.51,11801.0
2018-09-11 10:20:00,245.68,245.8,244.94,245.06,9935.0,245.68,245.8,244.94,245.06,9935.0
2018-09-11 10:30:00,244.94,245.2,244.6,245.02,22510.0,244.94,245.2,244.6,245.02,22510.0
2018-09-11 10:40:00,244.99,245.13,244.11,244.2,16956.0,244.99,245.13,244.11,244.2,16956.0
2018-09-11 10:50:00,244.09,244.09,242.94,243.5,8602.0,244.09,244.09,242.94,243.5,8602.0
2018-09-11 11:00:00,243.61,243.74,243.35,243.5,10330.0,243.61,243.74,243.35,243.5,10330.0
2018-09-11 11:10:00,243.39,243.39,242.58,242.6,10499.0,243.39,243.39,242.58,242.6,10499.0
2018-09-11 11:20:00,242.82,242.83,242.4,242.4,3778.0,242.82,242.83,242.4,242.4,3778.0
2018-09-11 11:30:00,242.6,242.8,242.43,242.49,8335.0,242.6,242.8,242.43,242.49,8335.0
2018-09-11 11:40:00,242.44,243.17,242.36,243.17,11008.0,242.44,243.17,242.36,243.17,11008.0
2018-09-11 11:50:00,243.08,244.08,242.93,244.06,9600.0,243.08,244.08,242.93,244.06,9600.0
2018-09-11 12:00:00,244.19,244.67,244.08,244.59,5800.0,244.19,244.67,244.08,244.59,5800.0
2018-09-11 12:10:00,244.5,244.62,244.23,244.28,7057.0,244.5,244.62,244.23,244.28,7057.0
2018-09-11 12:20:00,244.44,244.57,244.16,244.28,8039.0,244.44,244.57,244.16,244.28,8039.0
2018-09-11 12:30:00,244.15,244.6,244.13,244.56,2900.0,244.15,244.6,244.13,244.56,2900.0
2018-09-11 12:40:00,244.34,244.59,244.23,244.59,15500.0,244.34,244.59,244.23,244.59,15500.0
2018-09-11 12:50:00,244.53,244.71,244.36,244.69,5276.0,244.53,244.71,244.36,244.69,5276.0
2018-09-11 13:00:00,244.89,245.06,244.49,244.49,5300.0,244.89,245.06,244.49,244.49,5300.0
2018-09-11 13:10:00,244.69,244.87,244.05,244.26,15878.0,244.69,244.87,244.05,244.26,15878.0
2018-09-11 13:20:00,244.12,244.12,243.61,243.86,12692.0,244.12,244.12,243.61,243.86,12692.0
2018-09-11 13:30:00,243.96,244.12,243.9,243.9,12500.0,243.96,244.12,243.9,243.9,12500.0
2018-09-11 13:40:00,243.82,243.84,243.3,243.47,3486.0,243.82,243.84,243.3,243.47,3486.0
2018-09-11 13:50:00,243.39,243.42,243.2,243.28,3621.0,243.39,243.42,243.2,243.28,3621.0
2018-09-11 14:00:00,243.2,244.06,243.18,243.9,7200.0,243.2,244.06,243.18,243.9,7200.0
2018-09-11 14:10:00,243.95,244.09,243.76,243.76,3750.0,243.95,244.09,243.76,243.76,3750.0
2018-09-11 14:20:00,243.83,244.01,243.81,243.81,3200.0,243.83,244.01,243.81,243.81,3200.0
2018-09-11 14:30:00,243.8,243.8,243.13,243.13,13690.0,243.8,243.8,243.13,243.13,13690.0
2018-09-11 14:40:00,243.21,243.21,242.71,242.84,6306.0,243.21,243.21,242.71,242.84,6306.0
2018-09-11 14:50:00,242.85,242.99,242.6,242.6,8054.0,242.85,242.99,242.6,242.6,8054.0
2018-09-11 15:00:00,242.7,242.82,241.94,242.08,9546.0,242.7,242.82,241.94,242.08,9546.0
2018-09-11 15:10:00,242.0,242.64,241.32,242.14,30221.0,242.0,242.64,241.32,242.14,30221.0
2018-09-11 15:20:00,242.17,242.47,242.05,242.14,24605.0,242.17,242.47,242.05,242.14,24605.0
2018-09-11 15:30:00,242.01,242.39,241.69,242.35,30540.0,242.01,242.39,241.69,242.35,30540.0
2018-09-11 15:40:00,242.27,242.43,241.85,242.04,26101.0,242.27,242.43,241.85,242.04,26101.0
2018-09-11 15:50:00,242.04,242.55,241.93,242.41,43103.0,242.04,242.55,241.93,242.41,43103.0
2018-09-12 09:30:00,242.4,245.06,242.31,244.4,12299.0,242.4,245.06,242.31,244.4,12299.0
2018-09-12 09:40:00,244.15,245.85,244.15,245.77,7657.0,244.15,245.85,244.15,245.77,7657.0
2018-09-12 09:50:00,245.94,246.06,243.57,243.57,5435.0,245.94,246.06,243.57,243.57,5435.0
2018-09-12 10:00:00,243.44,244.23,243.25,243.26,3300.0,243.44,244.23,243.25,243.26,3300.0
2018-09-12 10:10:00,242.98,243.49,242.98,243.14,1700.0,242.98,243.49,242.98,243.14,1700.0
2018-09-12 10:20:00,242.92,243.42,242.91,243.42,5100.0,242.92,243.42,242.91,243.42,5100.0
2018-09-12 10:30:00,243.07,243.07,242.41,242.93,3100.0,243.07,243.07,242.41,242.93,3100.0
2018-09-12 10:40:00,242.92,242.95,242.15,242.39,4507.0,242.92,242.95,242.15,242.39,4507.0
2018-09-12 10:50:00,242.47,242.49,241.69,241.7,2000.0,242.47,242.49,241.69,241.7,2000.0
2018-09-12 11:00:00,241.73,242.89,241.73,242.55,10898.0,241.73,242.89,241.73,242.55,10898.0
2018-09-12 11:10:00,242.49,243.69,242.49,243.69,2819.0,242.49,243.69,242.49,243.69,2819.0
2018-09-12 11:20:00,243.56,243.84,243.5,243.83,1800.0,243.56,243.84,243.5,243.83,1800.0
2018-09-12 11:30:00,244.0,244.61,244.0,244.13,3882.0,244.0,244.61,244.0,244.13,3882.0
2018-09-12 11:40:00,243.82,243.82,243.0,243.0,1900.0,243.82,243.82,243.0,243.0,1900.0
2018-09-12 11:50:00,243.0,243.28,242.49,243.17,2042.0,243.0,243.28,242.49,243.17,2042.0
2018-09-12 12:00:00,243.3,243.91,243.07,243.12,1600.0,243.3,243.91,243.07,243.12,1600.0
2018-09-12 12:10:00,242.88,243.68,242.88,243.68,1200.0,242.88,243.68,242.88,243.68,1200.0
2018-09-12 12:20:00,243.58,244.04,243.58,243.85,3364.0,243.58,244.04,243.58,243.85,3364.0
2018-09-12 12:30:00,243.82,243.95,243.45,243.95,5650.0,243.82,243.95,243.45,243.95,5650.0
2018-09-12 12:40:00,244.04,244.32,243.76,244.32,6950.0,244.04,244.32,243.76,244.32,6950.0
2018-09-12 12:50:00,244.22,244.35,244.05,244.07,2500.0,244.22,244.35,244.05,244.07,2500.0
2018-09-12 13:00:00,244.19,244.19,244.09,244.14,1100.0,244.19,244.19,244.09,244.14,1100.0
2018-09-12 13:10:00,244.22,244.25,243.92,244.25,2210.0,244.22,244.25,243.92,244.25,2210.0
2018-09-12 13:20:00,244.37,244.61,244.26,244.42,2300.0,244.37,244.61,244.26,244.42,2300.0
2018-09-12 13:30:00,244.53,244.71,244.17,244.17,2798.0,244.53,244.71,244.17,244.17,2798.0
2018-09-12 13:40:00,244.34,244.41,244.01,244.41,1600.0,244.34,244.41,244.01,244.41,1600.0
2018-09-12 13:50:00,244.37,244.59,244.25,244.36,2980.0,244.37,244.59,244.25,244.36,2980.0
2018-09-12 14:00:00,244.52,244.74,244.36,244.57,3328.0,244.52,244.74,244.36,244.57,3328.0
2018-09-12 14:10:00,244.66,244.94,244.52,244.52,3207.0,244.66,244.94,244.52,244.52,3207.0
2018-09-12 14:20:00,244.56,244.88,244.36,244.45,7016.0,244.56,244.88,244.36,244.45,7016.0
2018-09-12 14:30:00,244.44,244.45,243.95,244.02,6187.0,244.44,244.45,243.95,244.02,6187.0
2018-09-12 14:40:00,244.24,244.32,243.72,243.88,2702.0,244.24,244.32,243.72,243.88,2702.0
2018-09-12 14:50:00,244.16,244.18,243.95,244.11,2321.0,244.16,244.18,243.95,244.11,2321.0
2018-09-12 15:00:00,244.21,244.47,244.08,244.14,3800.0,244.21,244.47,244.08,244.14,3800.0
2018-09-12 15:10:00,244.41,244.94,244.29,244.76,8012.0,244.41,244.94,244.29,244.76,8012.0
2018-09-12 15:20:00,244.77,245.18,244.72,245.09,6084.0,244.77,245.18,244.72,245.09,6084.0
2018-09-12 15:30:00,245.15,245.72,245.15,245.47,8357.0,245.15,245.72,245.15,245.47,8357.0
2018-09-12 15:40:00,245.47,245.84,245.19,245.33,8979.0,245.47,245.84,245.19,245.33,8979.0
2018-09-12 15:50:00,245.42,245.96,245.42,245.66,25317.0,245.42,245.96,245.42,245.66,25317.0
2018-09-13 09:30:00,246.14,248.68,245.71,248.63,11551.0,246.14,248.68,245.71,248.63,11551.0
2018-09-13 09:40:00,248.67,249.04,248.48,248.88,2400.0,248.67,249.04,248.48,248.88,2400.0
2018-09-13 09:50:00,248.67,248.7,248.07,248.2,1986.0,248.67,248.7,248.07,248.2,1986.0
2018-09-13 10:00:00,248.11,248.16,247.17,247.5,3920.0,248.11,248.16,247.17,247.5,3920.0
2018-09-13 10:10:00,247.5,247.7,246.49,246.73,4856.0,247.5,247.7,246.49,246.73,4856.0
2018-09-13 10:20:00,246.95,247.05,246.63,246.97,4436.0,246.95,247.05,246.63,246.97,4436.0
2018-09-13 10:30:00,246.85,247.24,246.48,246.48,3470.0,246.85,247.24,246.48,246.48,3470.0
2018-09-13 10:40:00,246.35,246.91,246.12,246.65,7179.0,246.35,246.91,246.12,246.65,7179.0
2018-09-13 10:50:00,246.47,246.87,246.44,246.72,4773.0,246.47,246.87,246.44,246.72,4773.0
2018-09-13 11:00:00,246.9,247.35,246.61,247.18,5800.0,246.9,247.35,246.61,247.18,5800.0
2018-09-13 11:10:00,247.27,247.8,247.27,247.57,4123.0,247.27,247.8,247.27,247.57,4123.0
2018-09-13 11:20:00,247.45,248.05,247.45,247.76,4207.0,247.45,248.05,247.45,247.76,4207.0
2018-09-13 11:30:00,248.03,248.45,247.77,248.43,4730.0,248.03,248.45,247.77,248.43,4730.0
2018-09-13 11:40:00,248.47,249.07,248.19,248.66,5668.0,248.47,249.07,248.19,248.66,5668.0
2018-09-13 11:50:00,248.89,249.14,248.68,248.68,2600.0,248.89,249.14,248.68,248.68,2600.0
2018-09-13 12:00:00,248.62,248.92,248.4,248.69,6712.0,248.62,248.92,248.4,248.69,6712.0
2018-09-13 12:10:00,248.84,249.07,248.64,249.07,8069.0,248.84,249.07,248.64,249.07,8069.0
2018-09-13 12:20:00,248.96,249.35,248.96,249.21,8080.0,248.96,249.35,248.96,249.21,8080.0
2018-09-13 12:30:00,249.15,249.29,248.93,249.24,3350.0,249.15,249.29,248.93,249.24,3350.0
2018-09-13 12:40:00,249.42,249.52,249.27,249.4,4570.0,249.42,249.52,249.27,249.4,4570.0
2018-09-13 12:50:00,249.46,249.47,249.22,249.4,11456.0,249.46,249.47,249.22,249.4,11456.0
2018-09-13 13:00:00,249.41,249.49,249.18,249.27,5388.0,249.41,249.49,249.18,249.27,5388.0
2018-09-13 13:10:00,249.26,249.62,249.16,249.56,8849.0,249.26,249.62,249.16,249.56,8849.0
2018-09-13 13:20:00,249.59,249.61,249.39,249.42,3297.0,249.59,249.61,249.39,249.42,3297.0
2018-09-13 13:30:00,249.41,249.47,249.18,249.32,4718.0,249.41,249.47,249.18,249.32,4718.0
2018-09-13 13:40:00,249.36,249.46,248.77,248.78,2203.0,249.36,249.46,248.77,248.78,2203.0
2018-09-13 13:50:00,248.93,249.25,248.92,248.98,3717.0,248.93,249.25,248.92,248.98,3717.0
2018-09-13 14:00:00,248.91,249.17,248.91,249.07,3683.0,248.91,249.17,248.91,249.07,3683.0
2018-09-13 14:10:00,248.98,249.16,248.39,248.39,4402.0,248.98,249.16,248.39,248.39,4402.0
2018-09-13 14:20:00,248.49,249.01,248.4,248.73,4100.0,248.49,249.01,248.4,248.73,4100.0
2018-09-13 14:30:00,248.73,249.18,248.72,249.18,5779.0,248.73,249.18,248.72,249.18,5779.0
2018-09-13 14:40:00,249.25,249.67,249.18,249.52,6792.0,249.25,249.67,249.18,249.52,6792.0
2018-09-13 14:50:00,249.52,249.71,249.07,249.51,2700.0,249.52,249.71,249.07,249.51,2700.0
2018-09-13 15:00:00,249.75,249.75,249.17,249.22,4153.0,249.75,249.75,249.17,249.22,4153.0
2018-09-13 15:10:00,249.31,249.52,249.13,249.24,4000.0,249.31,249.52,249.13,249.24,4000.0
2018-09-13 15:20:00,249.22,249.64,249.22,249.36,5593.0,249.22,249.64,249.22,249.36,5593.0
2018-09-13 15:30:00,249.3,249.41,248.76,248.76,8101.0,249.3,249.41,248.76,248.76,8101.0
2018-09-13 15:40:00,248.66,248.71,248.48,248.65,9866.0,248.66,248.71,248.48,248.65,9866.0
2018-09-13 15:50:00,248.76,249.39,248.76,249.29,21439.0,248.76,249.39,248.76,249.29,21439.0
2018-09-14 09:30:00,248.94,249.47,248.1,249.02,9917.0,248.94,249.47,248.1,249.02,9917.0
2018-09-14 09:40:00,249.16,249.89,248.67,249.22,5490.0,249.16,249.89,248.67,249.22,5490.0
2018-09-14 09:50:00,249.7,249.89,249.06,249.65,5389.0,249.7,249.89,249.06,249.65,5389.0
2018-09-14 10:00:00,248.85,249.65,248.85,248.97,2700.0,248.85,249.65,248.85,248.97,2700.0
2018-09-14 10:10:00,249.18,249.18,248.6,248.84,5856.0,249.18,249.18,248.6,248.84,5856.0
2018-09-14 10:20:00,248.99,249.22,248.81,248.81,3197.0,248.99,249.22,248.81,248.81,3197.0
2018-09-14 10:30:00,248.8,249.05,248.78,248.84,3930.0,248.8,249.05,248.78,248.84,3930.0
2018-09-14 10:40:00,248.88,249.15,248.58,248.7,4712.0,248.88,249.15,248.58,248.7,4712.0
2018-09-14 10:50:00,248.59,248.96,248.47,248.79,5661.0,248.59,248.96,248.47,248.79,5661.0
2018-09-14 11:00:00,248.62,248.63,248.5,248.5,3100.0,248.62,248.63,248.5,248.5,3100.0
2018-09-14 11:10:00,248.38,248.51,248.22,248.36,3150.0,248.38,248.51,248.22,248.36,3150.0
2018-09-14 11:20:00,248.07,248.08,247.92,248.0,4500.0,248.07,248.08,247.92,248.0,4500.0
2018-09-14 11:30:00,248.0,248.1,247.88,248.1,2400.0,248.0,248.1,247.88,248.1,2400.0
2018-09-14 11:40:00,248.07,248.36,247.97,248.36,2870.0,248.07,248.36,247.97,248.36,2870.0
2018-09-14 11:50:00,248.27,249.07,248.27,248.82,3400.0,248.27,249.07,248.27,248.82,3400.0
2018-09-14 12:00:00,248.77,248.78,247.92,248.17,3800.0,248.77,248.78,247.92,248.17,3800.0
2018-09-14 12:10:00,248.2,248.41,247.86,248.18,2000.0,248.2,248.41,247.86,248.18,2000.0
2018-09-14 12:20:00,248.23,248.26,247.86,248.26,1700.0,248.23,248.26,247.86,248.26,1700.0
2018-09-14 12:30:00,248.21,248.79,248.21,248.79,1800.0,248.21,248.79,248.21,248.79,1800.0
2018-09-14 12:40:00,248.64,248.79,248.61,248.74,2818.0,248.64,248.79,248.61,248.74,2818.0
2018-09-14 12:50:00,248.46,248.85,248.46,248.59,2427.0,248.46,248.85,248.46,248.59,2427.0
2018-09-14 13:00:00,248.39,248.44,247.86,248.02,4218.0,248.39,248.44,247.86,248.02,4218.0
2018-09-14 13:10:00,247.97,248.01,247.83,247.87,3909.0,247.97,248.01,247.83,247.87,3909.0
2018-09-14 13:20:00,247.87,248.12,247.76,248.0,5568.0,247.87,248.12,247.76,248.0,5568.0
2018-09-14 13:30:00,247.92,248.17,247.92,248.05,4221.0,247.92,248.17,247.92,248.05,4221.0
2018-09-14 13:40:00,248.11,248.29,248.09,248.29,1400.0,248.11,248.29,248.09,248.29,1400.0
2018-09-14 13:50:00,248.33,248.37,248.24,248.26,1300.0,248.33,248.37,248.24,248.26,1300.0
2018-09-14 14:00:00,248.39,248.46,247.92,248.1,2700.0,248.39,248.46,247.92,248.1,2700.0
2018-09-14 14:10:00,248.07,248.07,247.68,247.73,4030.0,248.07,248.07,247.68,247.73,4030.0
2018-09-14 14:20:00,247.67,247.81,247.51,247.55,1462.0,247.67,247.81,247.51,247.55,1462.0
2018-09-14 14:30:00,247.43,247.43,247.21,247.36,1700.0,247.43,247.43,247.21,247.36,1700.0
2018-09-14 14:40:00,247.13,247.29,247.07,247.26,1855.0,247.13,247.29,247.07,247.26,1855.0
2018-09-14 14:50:00,247.24,247.48,247.08,247.43,3545.0,247.24,247.48,247.08,247.43,3545.0
2018-09-14 15:00:00,247.33,247.47,247.28,247.38,1437.0,247.33,247.47,247.28,247.38,1437.0
2018-09-14 15:10:00,247.31,247.51,247.16,247.51,4394.0,247.31,247.51,247.16,247.51,4394.0
2018-09-14 15:20:00,247.48,247.62,247.4,247.57,2049.0,247.48,247.62,247.4,247.57,2049.0
2018-09-14 15:30:00,247.48,247.81,247.48,247.68,3000.0,247.48,247.81,247.48,247.68,3000.0
2018-09-14 15:40:00,247.64,247.69,247.39,247.48,11215.0,247.64,247.69,247.39,247.48,11215.0
2018-09-14 15:50:00,247.52,248.38,247.52,247.94,23244.0,247.52,248.38,247.52,247.94,23244.0
2018-09-17 09:30:00,247.72,248.86,245.78,245.78,13343.0,247.72,248.86,245.78,245.78,13343.0
2018-09-17 09:40:00,245.78,246.93,245.74,245.78,7135.0,245.78,246.93,245.74,245.78,7135.0
2018-09-17 09:50:00,246.02,246.37,245.5,246.1,8795.0,246.02,246.37,245.5,246.1,8795.0
2018-09-17 10:00:00,246.1,246.27,244.94,245.21,4817.0,246.1,246.27,244.94,245.21,4817.0
2018-09-17 10:10:00,245.42,245.49,244.5,244.5,4901.0,245.42,245.49,244.5,244.5,4901.0
2018-09-17 10:20:00,244.76,245.09,244.65,244.82,3700.0,244.76,245.09,244.65,244.82,3700.0
2018-09-17 10:30:00,244.82,245.4,244.82,245.21,4781.0,244.82,245.4,244.82,245.21,4781.0
2018-09-17 10:40:00,245.41,245.65,244.69,244.69,5000.0,245.41,245.65,244.69,244.69,5000.0
2018-09-17 10:50:00,244.57,245.0,244.57,244.96,2000.0,244.57,245.0,244.57,244.96,2000.0
2018-09-17 11:00:00,245.13,245.4,244.9,245.29,5065.0,245.13,245.4,244.9,245.29,5065.0
2018-09-17 11:10:00,245.26,245.49,244.75,244.75,7707.0,245.26,245.49,244.75,244.75,7707.0
2018-09-17 11:20:00,244.87,245.14,244.75,244.81,2700.0,244.87,245.14,244.75,244.81,2700.0
2018-09-17 11:30:00,244.81,245.07,244.35,244.84,7440.0,244.81,245.07,244.35,244.84,7440.0
2018-09-17 11:40:00,244.89,245.13,244.85,244.98,5027.0,244.89,245.13,244.85,244.98,5027.0
2018-09-17 11:50:00,245.0,245.1,244.84,245.0,7319.0,245.0,245.1,244.84,245.0,7319.0
2018-09-17 12:00:00,245.04,245.38,244.95,245.07,16849.0,245.04,245.38,244.95,245.07,16849.0
2018-09-17 12:10:00,245.05,245.05,244.63,244.92,2600.0,245.05,245.05,244.63,244.92,2600.0
2018-09-17 12:20:00,244.87,245.07,244.64,244.64,4902.0,244.87,245.07,244.64,244.64,4902.0
2018-09-17 12:30:00,244.52,244.52,244.0,244.0,6024.0,244.52,244.52,244.0,244.0,6024.0
2018-09-17 12:40:00,244.12,244.77,244.11,244.77,3725.0,244.12,244.77,244.11,244.77,3725.0
2018-09-17 12:50:00,244.83,244.96,243.95,244.53,3800.0,244.83,244.96,243.95,244.53,3800.0
2018-09-17 13:00:00,244.73,244.73,244.19,244.27,5000.0,244.73,244.73,244.19,244.27,5000.0
2018-09-17 13:10:00,244.43,244.44,243.87,243.87,2200.0,244.43,244.44,243.87,243.87,2200.0
2018-09-17 13:20:00,243.83,244.03,243.8,243.83,3441.0,243.83,244.03,243.8,243.83,3441.0
2018-09-17 13:30:00,243.78,244.11,243.5,243.92,4800.0,243.78,244.11,243.5,243.92,4800.0
2018-09-17 13:40:00,244.04,244.24,243.82,243.83,2600.0,244.04,244.24,243.82,243.83,2600.0
2018-09-17 13:50:00,243.82,244.24,243.62,243.84,4039.0,243.82,244.24,243.62,243.84,4039.0
2018-09-17 14:00:00,243.82,244.08,243.8,244.08,2809.0,243.82,244.08,243.8,244.08,2809.0
2018-09-17 14:10:00,244.17,244.25,243.97,244.16,2688.0,244.17,244.25,243.97,244.16,2688.0
2018-09-17 14:20:00,244.18,244.19,243.79,243.79,3620.0,244.18,244.19,243.79,243.79,3620.0
2018-09-17 14:30:00,243.79,243.93,243.73,243.75,2000.0,243.79,243.93,243.73,243.75,2000.0
2018-09-17 14:40:00,243.8,244.0,243.5,243.56,3614.0,243.8,244.0,243.5,243.56,3614.0
2018-09-17 14:50:00,243.56,243.83,243.16,243.31,4858.0,243.56,243.83,243.16,243.31,4858.0
2018-09-17 15:00:00,243.4,243.68,243.23,243.34,6100.0,243.4,243.68,243.23,243.34,6100.0
2018-09-17 15:10:00,243.27,243.47,242.76,242.82,9390.0,243.27,243.47,242.76,242.82,9390.0
2018-09-17 15:20:00,242.77,242.79,242.32,242.32,10438.0,242.77,242.79,242.32,242.32,10438.0
2018-09-17 15:30:00,242.45,242.63,242.11,242.46,9848.0,242.45,242.63,242.11,242.46,9848.0
2018-09-17 15:40:00,242.46,242.87,242.27,242.82,9993.0,242.46,242.87,242.27,242.82,9993.0
2018-09-17 15:50:00,242.78,243.15,242.37,242.97,25385.0,242.78,243.15,242.37,242.97,25385.0
2018-09-18 09:30:00,243.67,244.71,242.0,244.56,9268.0,243.67,244.71,242.0,244.56,9268.0
2018-09-18 09:40:00,244.58,244.97,244.14,244.52,4050.0,244.58,244.97,244.14,244.52,4050.0
2018-09-18 09:50:00,244.07,244.77,244.07,244.64,4100.0,244.07,244.77,244.07,244.64,4100.0
2018-09-18 10:00:00,244.81,245.39,244.81,244.95,4810.0,244.81,245.39,244.81,244.95,4810.0
2018-09-18 10:10:00,244.98,245.42,244.79,244.9,15438.0,244.98,245.42,244.79,244.9,15438.0
2018-09-18 10:20:00,244.81,245.5,244.8,245.42,10025.0,244.81,245.5,244.8,245.42,10025.0
2018-09-18 10:30:00,245.38,245.56,244.66,245.31,16827.0,245.38,245.56,244.66,245.31,16827.0
2018-09-18 10:40:00,245.33,245.55,244.98,245.54,14126.0,245.33,245.55,244.98,245.54,14126.0
2018-09-18 10:50:00,245.55,246.13,245.47,246.05,6822.0,245.55,246.13,245.47,246.05,6822.0
2018-09-18 11:00:00,245.98,246.08,245.77,245.98,15917.0,245.98,246.08,245.77,245.98,15917.0
2018-09-18 11:10:00,245.87,246.59,245.67,246.48,18611.0,245.87,246.59,245.67,246.48,18611.0
2018-09-18 11:20:00,246.62,246.75,246.2,246.54,8575.0,246.62,246.75,246.2,246.54,8575.0
2018-09-18 11:30:00,246.53,246.92,246.23,246.85,4300.0,246.53,246.92,246.23,246.85,4300.0
2018-09-18 11:40:00,246.9,247.23,246.79,247.1,4304.0,246.9,247.23,246.79,247.1,4304.0
2018-09-18 11:50:00,247.01,247.36,246.77,247.3,17814.0,247.01,247.36,246.77,247.3,17814.0
2018-09-18 12:00:00,247.43,247.7,247.32,247.33,3000.0,247.43,247.7,247.32,247.33,3000.0
2018-09-18 12:10:00,247.47,247.48,246.55,246.64,3700.0,247.47,247.48,246.55,246.64,3700.0
2018-09-18 12:20:00,246.74,247.33,246.74,247.08,3578.0,246.74,247.33,246.74,247.08,3578.0
2018-09-18 12:30:00,247.23,247.23,246.95,247.02,3600.0,247.23,247.23,246.95,247.02,3600.0
2018-09-18 12:40:00,247.13,247.21,246.56,246.61,4113.0,247.13,247.21,246.56,246.61,4113.0
2018-09-18 12:50:00,246.62,246.77,246.51,246.59,3400.0,246.62,246.77,246.51,246.59,3400.0
2018-09-18 13:00:00,246.51,246.83,246.51,246.83,2100.0,246.51,246.83,246.51,246.83,2100.0
2018-09-18 13:10:00,246.71,246.78,246.54,246.61,3900.0,246.71,246.78,246.54,246.61,3900.0
2018-09-18 13:20:00,246.63,246.68,246.13,246.13,4625.0,246.63,246.68,246.13,246.13,4625.0
2018-09-18 13:30:00,246.31,246.33,246.05,246.33,2192.0,246.31,246.33,246.05,246.33,2192.0
2018-09-18 13:40:00,246.53,246.53,246.22,246.37,2824.0,246.53,246.53,246.22,246.37,2824.0
2018-09-18 13:50:00,246.36,246.58,246.3,246.31,2200.0,246.36,246.58,246.3,246.31,2200.0
2018-09-18 14:00:00,246.35,246.4,246.18,246.18,4434.0,246.35,246.4,246.18,246.18,4434.0
2018-09-18 14:10:00,246.3,246.46,245.85,245.87,5299.0,246.3,246.46,245.85,245.87,5299.0
2018-09-18 14:20:00,245.84,245.98,245.67,245.8,5281.0,245.84,245.98,245.67,245.8,5281.0
2018-09-18 14:30:00,245.82,245.82,245.42,245.58,3895.0,245.82,245.82,245.42,245.58,3895.0
2018-09-18 14:40:00,245.55,245.55,245.26,245.27,4283.0,245.55,245.55,245.26,245.27,4283.0
2018-09-18 14:50:00,245.22,245.29,244.98,244.98,3300.0,245.22,245.29,244.98,244.98,3300.0
2018-09-18 15:00:00,244.95,245.14,244.91,245.06,4854.0,244.95,245.14,244.91,245.06,4854.0
2018-09-18 15:10:00,244.97,245.06,244.84,244.94,2900.0,244.97,245.06,244.84,244.94,2900.0
2018-09-18 15:20:00,244.9,245.29,244.75,244.94,7600.0,244.9,245.29,244.75,244.94,7600.0
2018-09-18 15:30:00,244.87,245.18,244.87,245.13,6774.0,244.87,245.18,244.87,245.13,6774.0
2018-09-18 15:40:00,245.06,245.13,244.58,244.68,8294.0,245.06,245.13,244.58,244.68,8294.0
2018-09-18 15:50:00,244.63,245.58,244.63,245.22,39304.0,244.63,245.58,244.63,245.22,39304.0
2018-09-19 09:30:00,244.93,245.64,244.36,244.36,9947.0,244.93,245.64,244.36,244.36,9947.0
2018-09-19 09:40:00,244.31,245.25,244.07,245.21,8737.0,244.31,245.25,244.07,245.21,8737.0
2018-09-19 09:50:00,245.12,245.73,244.88,244.88,3800.0,245.12,245.73,244.88,244.88,3800.0
2018-09-19 10:00:00,244.86,245.48,244.86,245.01,5715.0,244.86,245.48,244.86,245.01,5715.0
2018-09-19 10:10:00,244.54,244.76,243.29,243.9,11003.0,244.54,244.76,243.29,243.9,11003.0
2018-09-19 10:20:00,243.84,244.29,243.71,244.03,3300.0,243.84,244.29,243.71,244.03,3300.0
2018-09-19 10:30:00,243.86,244.51,243.86,244.13,3415.0,243.86,244.51,243.86,244.13,3415.0
2018-09-19 10:40:00,244.1,244.1,243.17,243.36,3444.0,244.1,244.1,243.17,243.36,3444.0
2018-09-19 10:50:00,243.33,243.38,242.56,242.75,4577.0,243.33,243.38,242.56,242.75,4577.0
2018-09-19 11:00:00,242.97,244.04,242.93,244.01,3600.0,242.97,244.04,242.93,244.01,3600.0
2018-09-19 11:10:00,244.22,244.42,243.92,244.29,2014.0,244.22,244.42,243.92,244.29,2014.0
2018-09-19 11:20:00,244.15,244.15,243.75,243.82,2600.0,244.15,244.15,243.75,243.82,2600.0
2018-09-19 11:30:00,243.47,243.92,243.47,243.9,2392.0,243.47,243.92,243.47,243.9,2392.0
2018-09-19 11:40:00,243.87,243.97,243.82,243.94,1900.0,243.87,243.97,243.82,243.94,1900.0
2018-09-19 11:50:00,244.02,244.43,243.84,244.3,2100.0,244.02,244.43,243.84,244.3,2100.0
2018-09-19 12:00:00,244.26,244.4,243.81,243.97,5569.0,244.26,244.4,243.81,243.97,5569.0
2018-09-19 12:10:00,243.96,244.03,243.68,243.81,9206.0,243.96,244.03,243.68,243.81,9206.0
2018-09-19 12:20:00,243.47,243.76,243.42,243.57,2700.0,243.47,243.76,243.42,243.57,2700.0
2018-09-19 12:30:00,243.59,243.66,243.15,243.27,3330.0,243.59,243.66,243.15,243.27,3330.0
2018-09-19 12:40:00,243.15,243.4,243.15,243.17,2029.0,243.15,243.4,243.15,243.17,2029.0
2018-09-19 12:50:00,243.29,243.44,243.25,243.25,2010.0,243.29,243.44,243.25,243.25,2010.0
2018-09-19 13:00:00,243.2,243.3,242.59,242.7,4639.0,243.2,243.3,242.59,242.7,4639.0
2018-09-19 13:10:00,242.82,243.47,242.73,243.22,4027.0,242.82,243.47,242.73,243.22,4027.0
2018-09-19 13:20:00,243.15,243.26,242.53,242.55,3847.0,243.15,243.26,242.53,242.55,3847.0
2018-09-19 13:30:00,242.65,242.76,242.46,242.65,2700.0,242.65,242.76,242.46,242.65,2700.0
2018-09-19 13:40:00,242.78,242.84,242.31,242.34,3100.0,242.78,242.84,242.31,242.34,3100.0
2018-09-19 13:50:00,242.3,242.51,242.3,242.41,5446.0,242.3,242.51,242.3,242.41,5446.0
2018-09-19 14:00:00,242.57,242.71,242.26,242.26,2212.0,242.57,242.71,242.26,242.26,2212.0
2018-09-19 14:10:00,242.26,242.38,242.19,242.19,7516.0,242.26,242.38,242.19,242.19,7516.0
2018-09-19 14:20:00,242.2,242.2,241.9,241.9,2000.0,242.2,242.2,241.9,241.9,2000.0
2018-09-19 14:30:00,241.55,241.85,241.5,241.7,6324.0,241.55,241.85,241.5,241.7,6324.0
2018-09-19 14:40:00,241.64,241.64,241.32,241.48,4387.0,241.64,241.64,241.32,241.48,4387.0
2018-09-19 14:50:00,241.54,241.71,241.42,241.43,7986.0,241.54,241.71,241.42,241.43,7986.0
2018-09-19 15:00:00,241.56,241.75,241.16,241.16,19818.0,241.56,241.75,241.16,241.16,19818.0
2018-09-19 15:10:00,241.17,241.28,240.87,240.98,25665.0,241.17,241.28,240.87,240.98,25665.0
2018-09-19 15:20:00,241.08,241.28,240.88,240.9,25605.0,241.08,241.28,240.88,240.9,25605.0
2018-09-19 15:30:00,240.9,241.08,240.57,241.06,16119.0,240.9,241.08,240.57,241.06,16119.0
2018-09-19 15:40:00,241.09,241.33,240.23,240.26,55196.0,241.09,241.33,240.23,240.26,55196.0
2018-09-19 15:50:00,240.29,241.07,240.02,240.88,56935.0,240.29,241.07,240.02,240.88,56935.0
2018-09-20 09:30:00,241.96,243.09,241.72,241.76,8933.0,241.96,243.09,241.72,241.76,8933.0
2018-09-20 09:40:00,241.56,242.46,241.56,241.91,5500.0,241.56,242.46,241.56,241.91,5500.0
2018-09-20 09:50:00,241.99,242.89,241.78,242.89,14610.0,241.99,242.89,241.78,242.89,14610.0
2018-09-20 10:00:00,242.55,243.73,242.55,243.01,4405.0,242.55,243.73,242.55,243.01,4405.0
2018-09-20 10:10:00,242.86,243.07,242.46,243.06,7274.0,242.86,243.07,242.46,243.06,7274.0
2018-09-20 10:20:00,243.17,243.57,242.2,242.2,5124.0,243.17,243.57,242.2,242.2,5124.0
2018-09-20 10:30:00,242.15,242.4,241.21,242.0,33021.0,242.15,242.4,241.21,242.0,33021.0
2018-09-20 10:40:00,241.83,242.26,241.3,241.47,10033.0,241.83,242.26,241.3,241.47,10033.0
2018-09-20 10:50:00,241.3,241.5,240.71,241.37,6311.0,241.3,241.5,240.71,241.37,6311.0
2018-09-20 11:00:00,241.32,241.81,240.5,240.6,27143.0,241.32,241.81,240.5,240.6,27143.0
2018-09-20 11:10:00,240.57,241.09,240.17,240.17,37227.0,240.57,241.09,240.17,240.17,37227.0
2018-09-20 11:20:00,240.28,240.52,240.17,240.52,7522.0,240.28,240.52,240.17,240.52,7522.0
2018-09-20 11:30:00,240.56,241.48,240.35,241.25,17025.0,240.56,241.48,240.35,241.25,17025.0
2018-09-20 11:40:00,241.35,241.97,241.27,241.83,4994.0,241.35,241.97,241.27,241.83,4994.0
2018-09-20 11:50:00,241.92,242.36,241.77,242.29,3502.0,241.92,242.36,241.77,242.29,3502.0
2018-09-20 12:00:00,242.28,242.43,241.73,241.73,6110.0,242.28,242.43,241.73,241.73,6110.0
2018-09-20 12:10:00,241.73,242.11,241.06,241.06,19595.0,241.73,242.11,241.06,241.06,19595.0
2018-09-20 12:20:00,241.03,241.28,240.29,240.91,27129.0,241.03,241.28,240.29,240.91,27129.0
2018-09-20 12:30:00,241.06,241.16,240.57,241.16,5777.0,241.06,241.16,240.57,241.16,5777.0
2018-09-20 12:40:00,241.17,241.17,240.68,240.85,5156.0,241.17,241.17,240.68,240.85,5156.0
2018-09-20 12:50:00,240.87,240.9,240.67,240.9,2299.0,240.87,240.9,240.67,240.9,2299.0
2018-09-20 13:00:00,240.79,240.97,240.45,240.8,10674.0,240.79,240.97,240.45,240.8,10674.0
2018-09-20 13:10:00,240.67,240.72,240.4,240.72,5197.0,240.67,240.72,240.4,240.72,5197.0
2018-09-20 13:20:00,240.64,240.77,240.29,240.29,3341.0,240.64,240.77,240.29,240.29,3341.0
2018-09-20 13:30:00,240.26,240.26,239.57,240.01,9055.0,240.26,240.26,239.57,240.01,9055.0
2018-09-20 13:40:00,239.88,239.95,239.26,239.6,6575.0,239.88,239.95,239.26,239.6,6575.0
2018-09-20 13:50:00,239.64,240.27,239.64,240.27,2300.0,239.64,240.27,239.64,240.27,2300.0
2018-09-20 14:00:00,240.06,240.21,239.8,240.12,5530.0,240.06,240.21,239.8,240.12,5530.0
2018-09-20 14:10:00,240.19,240.28,239.88,239.97,3658.0,240.19,240.28,239.88,239.97,3658.0
2018-09-20 14:20:00,240.01,240.8,240.0,240.75,4716.0,240.01,240.8,240.0,240.75,4716.0
2018-09-20 14:30:00,240.8,241.07,240.78,240.86,5146.0,240.8,241.07,240.78,240.86,5146.0
2018-09-20 14:40:00,240.76,240.86,240.33,240.68,8550.0,240.76,240.86,240.33,240.68,8550.0
2018-09-20 14:50:00,240.65,240.9,240.53,240.9,4560.0,240.65,240.9,240.53,240.9,4560.0
2018-09-20 15:00:00,240.97,241.75,240.96,241.65,18853.0,240.97,241.75,240.96,241.65,18853.0
2018-09-20 15:10:00,241.71,241.75,241.44,241.55,10635.0,241.71,241.75,241.44,241.55,10635.0
2018-09-20 15:20:00,241.47,241.91,241.32,241.91,8875.0,241.47,241.91,241.32,241.91,8875.0
2018-09-20 15:30:00,241.85,242.18,241.79,242.1,9192.0,241.85,242.18,241.79,242.1,9192.0
2018-09-20 15:40:00,242.14,242.34,241.93,241.93,17350.0,242.14,242.34,241.93,241.93,17350.0
2018-09-20 15:50:00,241.99,242.26,241.92,242.02,46098.0,241.99,242.26,241.92,242.02,46098.0
2018-09-21 09:30:00,242.92,243.74,242.92,243.35,127809.0,242.92,243.74,242.92,243.35,127809.0
2018-09-21 09:40:00,243.71,243.71,243.07,243.07,2625.0,243.71,243.71,243.07,243.07,2625.0
2018-09-21 09:50:00,243.36,243.49,242.9,243.4,3343.0,243.36,243.49,242.9,243.4,3343.0
2018-09-21 10:00:00,243.41,244.13,243.15,244.13,6265.0,243.41,244.13,243.15,244.13,6265.0
2018-09-21 10:10:00,244.01,244.04,243.61,243.85,3715.0,244.01,244.04,243.61,243.85,3715.0
2018-09-21 10:20:00,243.8,243.91,243.14,243.28,7000.0,243.8,243.91,243.14,243.28,7000.0
2018-09-21 10:30:00,242.97,242.97,242.51,242.83,2300.0,242.97,242.97,242.51,242.83,2300.0
2018-09-21 10:40:00,243.02,243.12,242.16,242.44,6983.0,243.02,243.12,242.16,242.44,6983.0
2018-09-21 10:50:00,242.29,242.85,242.18,242.85,9125.0,242.29,242.85,242.18,242.85,9125.0
2018-09-21 11:00:00,242.69,243.32,242.2,243.32,4049.0,242.69,243.32,242.2,243.32,4049.0
2018-09-21 11:10:00,243.33,243.45,242.77,243.09,7800.0,243.33,243.45,242.77,243.09,7800.0
2018-09-21 11:20:00,243.12,243.62,243.08,243.43,7278.0,243.12,243.62,243.08,243.43,7278.0
2018-09-21 11:30:00,243.62,243.69,243.05,243.25,5400.0,243.62,243.69,243.05,243.25,5400.0
2018-09-21 11:40:00,243.31,243.68,243.12,243.55,5408.0,243.31,243.68,243.12,243.55,5408.0
2018-09-21 11:50:00,243.5,243.5,242.96,243.09,5548.0,243.5,243.5,242.96,243.09,5548.0
2018-09-21 12:00:00,243.01,243.3,242.95,243.24,3470.0,243.01,243.3,242.95,243.24,3470.0
2018-09-21 12:10:00,243.4,243.43,242.78,243.03,1201.0,243.4,243.43,242.78,243.03,1201.0
2018-09-21 12:20:00,243.24,243.26,242.8,242.82,3100.0,243.24,243.26,242.8,242.82,3100.0
2018-09-21 12:30:00,242.56,242.7,242.44,242.44,1372.0,242.56,242.7,242.44,242.44,1372.0
2018-09-21 12:40:00,242.42,242.95,242.42,242.42,2300.0,242.42,242.95,242.42,242.42,2300.0
2018-09-21 12:50:00,242.36,242.59,242.28,242.59,800.0,242.36,242.59,242.28,242.59,800.0
2018-09-21 13:00:00,242.35,242.49,242.22,242.24,2400.0,242.35,242.49,242.22,242.24,2400.0
2018-09-21 13:10:00,242.37,242.62,242.33,242.55,900.0,242.37,242.62,242.33,242.55,900.0
2018-09-21 13:20:00,242.56,242.73,242.35,242.35,2900.0,242.56,242.73,242.35,242.35,2900.0
2018-09-21 13:30:00,242.31,242.48,242.17,242.17,10184.0,242.31,242.48,242.17,242.17,10184.0
2018-09-21 13:40:00,241.98,242.05,241.84,242.04,1628.0,241.98,242.05,241.84,242.04,1628.0
2018-09-21 13:50:00,242.05,242.15,241.89,241.89,1200.0,242.05,242.15,241.89,241.89,1200.0
2018-09-21 14:00:00,241.79,241.9,241.7,241.78,2000.0,241.79,241.9,241.7,241.78,2000.0
2018-09-21 14:10:00,241.67,241.7,241.47,241.53,800.0,241.67,241.7,241.47,241.53,800.0
2018-09-21 14:20:00,241.22,241.7,241.22,241.54,2100.0,241.22,241.7,241.22,241.54,2100.0
2018-09-21 14:30:00,241.32,241.83,241.32,241.83,1663.0,241.32,241.83,241.32,241.83,1663.0
2018-09-21 14:40:00,241.63,241.74,241.48,241.62,2302.0,241.63,241.74,241.48,241.62,2302.0
2018-09-21 14:50:00,241.65,241.65,241.18,241.24,8417.0,241.65,241.65,241.18,241.24,8417.0
2018-09-21 15:00:00,241.26,241.44,240.8,240.8,4567.0,241.26,241.44,240.8,240.8,4567.0
2018-09-21 15:10:00,240.96,241.16,240.79,240.79,6084.0,240.96,241.16,240.79,240.79,6084.0
2018-09-21 15:20:00,240.81,241.16,240.81,240.92,4500.0,240.81,241.16,240.81,240.92,4500.0
2018-09-21 15:30:00,240.92,241.31,240.88,241.31,8414.0,240.92,241.31,240.88,241.31,8414.0
2018-09-21 15:40:00,241.37,241.5,241.07,241.07,12465.0,241.37,241.5,241.07,241.07,12465.0
2018-09-21 15:50:00,241.06,241.61,241.01,241.13,33916.0,241.06,241.61,241.01,241.13,33916.0
2018-09-24 09:30:00,239.66,240.73,239.01,240.73,9745.0,239.66,240.73,239.01,240.73,9745.0
2018-09-24 09:40:00,240.9,241.1,240.41,240.69,3000.0,240.9,241.1,240.41,240.69,3000.0
2018-09-24 09:50:00,240.72,241.33,240.64,240.64,2200.0,240.72,241.33,240.64,240.64,2200.0
2018-09-24 10:00:00,240.41,241.15,240.41,241.02,4001.0,240.41,241.15,240.41,241.02,4001.0
2018-09-24 10:10:00,240.8,241.42,240.62,240.75,5739.0,240.8,241.42,240.62,240.75,5739.0
2018-09-24 10:20:00,240.8,241.27,240.48,240.74,4930.0,240.8,241.27,240.48,240.74,4930.0
2018-09-24 10:30:00,241.08,241.35,240.71,240.89,2650.0,241.08,241.35,240.71,240.89,2650.0
2018-09-24 10:40:00,240.8,241.43,240.67,240.83,6018.0,240.8,241.43,240.67,240.83,6018.0
2018-09-24 10:50:00,240.78,241.15,240.77,240.99,3713.0,240.78,241.15,240.77,240.99,3713.0
2018-09-24 11:00:00,241.24,241.24,241.04,241.04,898.0,241.24,241.24,241.04,241.04,898.0
2018-09-24 11:10:00,241.14,241.63,240.72,241.63,3679.0,241.14,241.63,240.72,241.63,3679.0
2018-09-24 11:20:00,241.97,242.04,241.23,241.23,2200.0,241.97,242.04,241.23,241.23,2200.0
2018-09-24 11:30:00,241.23,241.44,240.79,240.8,3700.0,241.23,241.44,240.79,240.8,3700.0
2018-09-24 11:40:00,241.02,241.12,240.74,241.11,2712.0,241.02,241.12,240.74,241.11,2712.0
2018-09-24 11:50:00,241.39,241.41,241.15,241.34,3782.0,241.39,241.41,241.15,241.34,3782.0
2018-09-24 12:00:00,241.37,241.55,241.26,241.37,3920.0,241.37,241.55,241.26,241.37,3920.0
2018-09-24 12:10:00,241.34,241.4,241.13,241.14,1300.0,241.34,241.4,241.13,241.14,1300.0
2018-09-24 12:20:00,241.13,241.64,241.13,241.48,7286.0,241.13,241.64,241.13,241.48,7286.0
2018-09-24 12:30:00,241.35,241.57,241.35,241.37,1500.0,241.35,241.57,241.35,241.37,1500.0
2018-09-24 12:40:00,241.35,241.76,241.35,241.76,600.0,241.35,241.76,241.35,241.76,600.0
2018-09-24 12:50:00,241.69,241.97,241.69,241.83,1800.0,241.69,241.97,241.69,241.83,1800.0
2018-09-24 13:00:00,242.0,242.12,241.79,242.02,3600.0,242.0,242.12,241.79,242.02,3600.0
2018-09-24 13:10:00,242.02,242.04,241.77,241.95,10054.0,242.02,242.04,241.77,241.95,10054.0
2018-09-24 13:20:00,242.01,242.07,241.93,242.01,12931.0,242.01,242.07,241.93,242.01,12931.0
2018-09-24 13:30:00,241.97,242.8,241.96,242.63,8183.0,241.97,242.8,241.96,242.63,8183.0
2018-09-24 13:40:00,242.54,242.55,242.39,242.55,2352.0,242.54,242.55,242.39,242.55,2352.0
2018-09-24 13:50:00,242.65,243.03,242.54,243.03,1250.0,242.65,243.03,242.54,243.03,1250.0
2018-09-24 14:00:00,242.83,243.21,242.76,242.95,3945.0,242.83,243.21,242.76,242.95,3945.0
2018-09-24 14:10:00,242.84,242.99,242.76,242.98,2400.0,242.84,242.99,242.76,242.98,2400.0
2018-09-24 14:20:00,243.04,243.08,242.78,242.79,4020.0,243.04,243.08,242.78,242.79,4020.0
2018-09-24 14:30:00,242.73,242.83,242.47,242.47,1700.0,242.73,242.83,242.47,242.47,1700.0
2018-09-24 14:40:00,242.52,242.64,242.24,242.52,4100.0,242.52,242.64,242.24,242.52,4100.0
2018-09-24 14:50:00,242.41,242.53,242.03,242.03,2900.0,242.41,242.53,242.03,242.03,2900.0
2018-09-24 15:00:00,242.03,242.37,241.96,242.37,3235.0,242.03,242.37,241.96,242.37,3235.0
2018-09-24 15:10:00,242.31,242.32,242.07,242.26,5290.0,242.31,242.32,242.07,242.26,5290.0
2018-09-24 15:20:00,242.29,242.51,242.04,242.04,3473.0,242.29,242.51,242.04,242.04,3473.0
2018-09-24 15:30:00,242.01,242.39,242.01,242.33,5904.0,242.01,242.39,242.01,242.33,5904.0
2018-09-24 15:40:00,242.35,242.63,242.25,242.63,7000.0,242.35,242.63,242.25,242.63,7000.0
2018-09-24 15:50:00,242.34,242.86,242.28,242.72,32858.0,242.34,242.86,242.28,242.72,32858.0
2018-09-25 09:30:00,243.37,244.35,242.73,243.81,6973.0,243.37,244.35,242.73,243.81,6973.0
2018-09-25 09:40:00,243.92,244.04,243.25,244.03,2450.0,243.92,244.04,243.25,244.03,2450.0
2018-09-25 09:50:00,243.93,244.86,243.93,244.66,3998.0,243.93,244.86,243.93,244.66,3998.0
2018-09-25 10:00:00,244.51,244.95,243.96,243.96,3100.0,244.51,244.95,243.96,243.96,3100.0
2018-09-25 10:10:00,243.78,244.63,243.78,244.6,1200.0,243.78,244.63,243.78,244.6,1200.0
2018-09-25 10:20:00,244.5,244.5,244.11,244.24,3100.0,244.5,244.5,244.11,244.24,3100.0
2018-09-25 10:30:00,244.45,244.69,244.26,244.3,4170.0,244.45,244.69,244.26,244.3,4170.0
2018-09-25 10:40:00,244.46,244.67,244.14,244.16,7747.0,244.46,244.67,244.14,244.16,7747.0
2018-09-25 10:50:00,244.1,244.32,243.84,243.84,5213.0,244.1,244.32,243.84,243.84,5213.0
2018-09-25 11:00:00,243.8,244.16,243.8,244.16,2778.0,243.8,244.16,243.8,244.16,2778.0
2018-09-25 11:10:00,244.15,244.62,244.15,244.32,2300.0,244.15,244.62,244.15,244.32,2300.0
2018-09-25 11:20:00,244.51,244.75,244.51,244.56,1042.0,244.51,244.75,244.51,244.56,1042.0
2018-09-25 11:30:00,244.75,244.86,244.61,244.76,3488.0,244.75,244.86,244.61,244.76,3488.0
2018-09-25 11:40:00,244.73,244.73,244.39,244.48,2200.0,244.73,244.73,244.39,244.48,2200.0
2018-09-25 11:50:00,244.54,244.72,244.54,244.66,2300.0,244.54,244.72,244.54,244.66,2300.0
2018-09-25 12:00:00,244.69,244.99,244.69,244.99,1900.0,244.69,244.99,244.69,244.99,1900.0
2018-09-25 12:10:00,244.94,244.94,244.61,244.62,2100.0,244.94,244.94,244.61,244.62,2100.0
2018-09-25 12:20:00,244.61,244.93,244.51,244.93,1300.0,244.61,244.93,244.51,244.93,1300.0
2018-09-25 12:30:00,244.89,244.96,244.74,244.88,2100.0,244.89,244.96,244.74,244.88,2100.0
2018-09-25 12:40:00,244.88,244.96,244.74,244.88,2904.0,244.88,244.96,244.74,244.88,2904.0
2018-09-25 12:50:00,244.83,244.89,244.48,244.58,3600.0,244.83,244.89,244.48,244.58,3600.0
2018-09-25 13:00:00,244.78,245.0,244.7,244.74,3318.0,244.78,245.0,244.7,244.74,3318.0
2018-09-25 13:10:00,244.79,244.91,244.57,244.91,2424.0,244.79,244.91,244.57,244.91,2424.0
2018-09-25 13:20:00,244.8,244.98,244.78,244.9,1912.0,244.8,244.98,244.78,244.9,1912.0
2018-09-25 13:30:00,244.86,245.0,244.73,244.82,5188.0,244.86,245.0,244.73,244.82,5188.0
2018-09-25 13:40:00,244.78,244.79,244.46,244.79,1300.0,244.78,244.79,244.46,244.79,1300.0
2018-09-25 13:50:00,244.89,245.0,244.79,244.87,6901.0,244.89,245.0,244.79,244.87,6901.0
2018-09-25 14:00:00,244.82,245.0,244.75,244.75,3100.0,244.82,245.0,244.75,244.75,3100.0
2018-09-25 14:10:00,244.85,244.86,244.84,244.84,1000.0,244.85,244.86,244.84,244.84,1000.0
2018-09-25 14:20:00,244.87,244.96,244.86,244.91,1541.0,244.87,244.96,244.86,244.91,1541.0
2018-09-25 14:30:00,244.88,245.04,244.78,244.93,6011.0,244.88,245.04,244.78,244.93,6011.0
2018-09-25 14:40:00,244.91,244.91,244.62,244.62,2338.0,244.91,244.91,244.62,244.62,2338.0
2018-09-25 14:50:00,244.74,244.85,244.63,244.85,3325.0,244.74,244.85,244.63,244.85,3325.0
2018-09-25 15:00:00,244.85,245.0,244.8,244.9,3340.0,244.85,245.0,244.8,244.9,3340.0
2018-09-25 15:10:00,244.92,245.29,244.86,245.28,5184.0,244.92,245.29,244.86,245.28,5184.0
2018-09-25 15:20:00,245.32,245.56,245.27,245.54,4413.0,245.32,245.56,245.27,245.54,4413.0
2018-09-25 15:30:00,245.56,245.82,245.52,245.82,7266.0,245.56,245.82,245.52,245.82,7266.0
2018-09-25 15:40:00,245.84,245.9,245.67,245.67,10203.0,245.84,245.9,245.67,245.67,10203.0
2018-09-25 15:50:00,245.6,245.97,245.58,245.84,25070.0,245.6,245.97,245.58,245.84,25070.0
2018-09-26 09:30:00,246.69,247.98,244.84,244.84,8540.0,246.69,247.98,244.84,244.84,8540.0
2018-09-26 09:40:00,244.73,245.25,244.52,244.8,5255.0,244.73,245.25,244.52,244.8,5255.0
2018-09-26 09:50:00,245.05,245.14,244.35,244.85,5203.0,245.05,245.14,244.35,244.85,5203.0
2018-09-26 10:00:00,244.82,244.82,243.95,243.96,5802.0,244.82,244.82,243.95,243.96,5802.0
2018-09-26 10:10:00,243.87,245.53,243.48,244.88,7931.0,243.87,245.53,243.48,244.88,7931.0
2018-09-26 10:20:00,244.95,245.32,244.68,244.79,5353.0,244.95,245.32,244.68,244.79,5353.0
2018-09-26 10:30:00,244.81,244.91,244.59,244.74,1600.0,244.81,244.91,244.59,244.74,1600.0
2018-09-26 10:40:00,244.71,244.71,244.31,244.31,1600.0,244.71,244.71,244.31,244.31,1600.0
2018-09-26 10:50:00,244.34,245.27,244.18,245.27,4428.0,244.34,245.27,244.18,245.27,4428.0
2018-09-26 11:00:00,245.41,245.41,244.88,244.98,2400.0,245.41,245.41,244.88,244.98,2400.0
2018-09-26 11:10:00,245.34,245.49,245.27,245.35,1831.0,245.34,245.49,245.27,245.35,1831.0
2018-09-26 11:20:00,245.21,245.21,244.42,244.91,1500.0,245.21,245.21,244.42,244.91,1500.0
2018-09-26 11:30:00,245.07,245.7,245.07,245.7,1325.0,245.07,245.7,245.07,245.7,1325.0
2018-09-26 11:40:00,245.73,245.73,245.32,245.32,2800.0,245.73,245.73,245.32,245.32,2800.0
2018-09-26 11:50:00,245.29,245.56,244.91,245.14,6070.0,245.29,245.56,244.91,245.14,6070.0
2018-09-26 12:00:00,245.2,245.47,245.12,245.18,2264.0,245.2,245.47,245.12,245.18,2264.0
2018-09-26 12:10:00,245.18,245.38,244.88,245.37,3800.0,245.18,245.38,244.88,245.37,3800.0
2018-09-26 12:20:00,245.19,246.17,245.08,246.16,8547.0,245.19,246.17,245.08,246.16,8547.0
2018-09-26 12:30:00,246.23,246.43,245.43,245.49,5800.0,246.23,246.43,245.43,245.49,5800.0
2018-09-26 12:40:00,245.75,245.91,245.54,245.71,3100.0,245.75,245.91,245.54,245.71,3100.0
2018-09-26 12:50:00,245.59,245.85,245.44,245.74,5300.0,245.59,245.85,245.44,245.74,5300.0
2018-09-26 13:00:00,245.74,245.91,245.54,245.74,4251.0,245.74,245.91,245.54,245.74,4251.0
2018-09-26 13:10:00,245.6,246.33,245.53,246.33,1800.0,245.6,246.33,245.53,246.33,1800.0
2018-09-26 13:20:00,246.15,246.15,246.06,246.08,1000.0,246.15,246.15,246.06,246.08,1000.0
2018-09-26 13:30:00,246.11,246.19,245.85,246.01,2270.0,246.11,246.19,245.85,246.01,2270.0
2018-09-26 13:40:00,246.01,246.16,246.01,246.07,800.0,246.01,246.16,246.01,246.07,800.0
2018-09-26 13:50:00,246.2,246.99,246.16,246.99,3586.0,246.2,246.99,246.16,246.99,3586.0
2018-09-26 14:00:00,246.56,246.82,246.28,246.28,3700.0,246.56,246.82,246.28,246.28,3700.0
2018-09-26 14:10:00,246.28,247.52,246.28,247.28,4503.0,246.28,247.52,246.28,247.28,4503.0
2018-09-26 14:20:00,247.28,247.34,247.05,247.12,2582.0,247.28,247.34,247.05,247.12,2582.0
2018-09-26 14:30:00,247.28,247.38,246.79,247.2,6455.0,247.28,247.38,246.79,247.2,6455.0
2018-09-26 14:40:00,247.05,247.06,246.46,246.64,3029.0,247.05,247.06,246.46,246.64,3029.0
2018-09-26 14:50:00,246.4,246.61,246.4,246.58,2110.0,246.4,246.61,246.4,246.58,2110.0
2018-09-26 15:00:00,246.49,246.49,245.81,245.94,3203.0,246.49,246.49,245.81,245.94,3203.0
2018-09-26 15:10:00,245.99,246.24,245.9,246.04,6650.0,245.99,246.24,245.9,246.04,6650.0
2018-09-26 15:20:00,245.93,245.93,245.62,245.88,8873.0,245.93,245.93,245.62,245.88,8873.0
2018-09-26 15:30:00,245.82,245.91,245.23,245.3,5081.0,245.82,245.91,245.23,245.3,5081.0
2018-09-26 15:40:00,245.34,245.34,243.98,244.1,10472.0,245.34,245.34,243.98,244.1,10472.0
2018-09-26 15:50:00,244.02,244.51,243.96,244.41,24585.0,244.02,244.51,243.96,244.41,24585.0
2018-09-27 09:30:00,244.28,246.07,244.28,246.02,10099.0,244.28,246.07,244.28,246.02,10099.0
2018-09-27 09:40:00,246.58,247.86,246.35,247.2,7688.0,246.58,247.86,246.35,247.2,7688.0
2018-09-27 09:50:00,247.43,248.05,246.89,247.83,5191.0,247.43,248.05,246.89,247.83,5191.0
2018-09-27 10:00:00,247.66,248.07,247.65,247.97,3523.0,247.66,248.07,247.65,247.97,3523.0
2018-09-27 10:10:00,247.83,248.29,247.8,248.27,6763.0,247.83,248.29,247.8,248.27,6763.0
2018-09-27 10:20:00,248.23,248.23,247.5,247.52,2700.0,248.23,248.23,247.5,247.52,2700.0
2018-09-27 10:30:00,247.51,247.58,246.97,247.09,5489.0,247.51,247.58,246.97,247.09,5489.0
2018-09-27 10:40:00,247.08,248.23,246.99,248.23,4208.0,247.08,248.23,246.99,248.23,4208.0
2018-09-27 10:50:00,248.29,248.83,248.09,248.74,10421.0,248.29,248.83,248.09,248.74,10421.0
2018-09-27 11:00:00,248.87,248.87,247.88,247.99,6200.0,248.87,248.87,247.88,247.99,6200.0
2018-09-27 11:10:00,247.99,248.27,247.88,248.09,3122.0,247.99,248.27,247.88,248.09,3122.0
2018-09-27 11:20:00,248.26,248.27,247.77,248.22,5800.0,248.26,248.27,247.77,248.22,5800.0
2018-09-27 11:30:00,248.28,248.31,247.98,247.98,9784.0,248.28,248.31,247.98,247.98,9784.0
2018-09-27 11:40:00,248.07,248.69,247.92,248.28,4700.0,248.07,248.69,247.92,248.28,4700.0
2018-09-27 11:50:00,248.42,249.11,248.36,249.1,6800.0,248.42,249.11,248.36,249.1,6800.0
2018-09-27 12:00:00,249.12,249.42,248.99,249.22,6871.0,249.12,249.42,248.99,249.22,6871.0
2018-09-27 12:10:00,249.16,249.3,248.75,248.95,4402.0,249.16,249.3,248.75,248.95,4402.0
2018-09-27 12:20:00,248.95,249.34,248.84,249.16,6176.0,248.95,249.34,248.84,249.16,6176.0
2018-09-27 12:30:00,249.28,249.4,249.04,249.17,2940.0,249.28,249.4,249.04,249.17,2940.0
2018-09-27 12:40:00,249.34,249.63,249.17,249.52,2251.0,249.34,249.63,249.17,249.52,2251.0
2018-09-27 12:50:00,249.67,249.73,249.45,249.54,5134.0,249.67,249.73,249.45,249.54,5134.0
2018-09-27 13:00:00,249.46,249.46,249.21,249.36,2500.0,249.46,249.46,249.21,249.36,2500.0
2018-09-27 13:10:00,249.41,249.49,249.18,249.37,6127.0,249.41,249.49,249.18,249.37,6127.0
2018-09-27 13:20:00,249.38,249.65,249.33,249.65,3240.0,249.38,249.65,249.33,249.65,3240.0
2018-09-27 13:30:00,249.67,249.78,249.57,249.68,3550.0,249.67,249.78,249.57,249.68,3550.0
2018-09-27 13:40:00,249.7,249.75,249.56,249.66,2485.0,249.7,249.75,249.56,249.66,2485.0
2018-09-27 13:50:00,249.74,249.83,249.67,249.67,2900.0,249.74,249.83,249.67,249.67,2900.0
2018-09-27 14:00:00,249.68,249.72,249.41,249.45,3810.0,249.68,249.72,249.41,249.45,3810.0
2018-09-27 14:10:00,249.42,249.64,249.42,249.64,2347.0,249.42,249.64,249.42,249.64,2347.0
2018-09-27 14:20:00,249.64,249.66,249.08,249.36,5761.0,249.64,249.66,249.08,249.36,5761.0
2018-09-27 14:30:00,249.39,249.65,249.38,249.44,2300.0,249.39,249.65,249.38,249.44,2300.0
2018-09-27 14:40:00,249.42,249.55,249.36,249.47,2592.0,249.42,249.55,249.36,249.47,2592.0
2018-09-27 14:50:00,249.49,249.57,249.28,249.28,3220.0,249.49,249.57,249.28,249.28,3220.0
2018-09-27 15:00:00,249.41,249.47,249.04,249.05,4040.0,249.41,249.47,249.04,249.05,4040.0
2018-09-27 15:10:00,249.02,249.32,248.86,249.32,7031.0,249.02,249.32,248.86,249.32,7031.0
2018-09-27 15:20:00,249.19,249.29,249.07,249.23,5196.0,249.19,249.29,249.07,249.23,5196.0
2018-09-27 15:30:00,249.21,249.29,248.68,248.77,6434.0,249.21,249.29,248.68,248.77,6434.0
2018-09-27 15:40:00,248.77,248.98,248.61,248.91,8049.0,248.77,248.98,248.61,248.91,8049.0
2018-09-27 15:50:00,248.83,248.92,248.05,248.67,43094.0,248.83,248.92,248.05,248.67,43094.0
2018-09-28 09:30:00,248.46,249.26,248.32,249.26,5014.0,248.46,249.26,248.32,249.26,5014.0
2018-09-28 09:40:00,249.28,249.32,248.33,248.87,4650.0,249.28,249.32,248.33,248.87,4650.0
2018-09-28 09:50:00,248.81,249.43,248.81,249.43,800.0,248.81,249.43,248.81,249.43,800.0
2018-09-28 10:00:00,249.39,250.15,249.27,249.92,9171.0,249.39,250.15,249.27,249.92,9171.0
2018-09-28 10:10:00,250.02,250.02,249.87,250.0,1470.0,250.02,250.02,249.87,250.0,1470.0
2018-09-28 10:20:00,249.92,250.17,249.81,250.1,1678.0,249.92,250.17,249.81,250.1,1678.0
2018-09-28 10:30:00,249.95,250.06,249.57,250.06,3500.0,249.95,250.06,249.57,250.06,3500.0
2018-09-28 10:40:00,249.9,250.09,249.73,249.98,2617.0,249.9,250.09,249.73,249.98,2617.0
2018-09-28 10:50:00,249.93,249.97,249.75,249.88,900.0,249.93,249.97,249.75,249.88,900.0
2018-09-28 11:00:00,249.76,250.66,249.76,250.43,10110.0,249.76,250.66,249.76,250.43,10110.0
2018-09-28 11:10:00,250.52,250.68,250.37,250.43,6124.0,250.52,250.68,250.37,250.43,6124.0
2018-09-28 11:20:00,250.36,250.38,250.0,250.0,2300.0,250.36,250.38,250.0,250.0,2300.0
2018-09-28 11:30:00,250.09,250.2,249.53,249.54,2982.0,250.09,250.2,249.53,249.54,2982.0
2018-09-28 11:40:00,249.7,249.79,249.56,249.69,1100.0,249.7,249.79,249.56,249.69,1100.0
2018-09-28 11:50:00,249.69,249.7,249.52,249.57,2500.0,249.69,249.7,249.52,249.57,2500.0
2018-09-28 12:00:00,249.57,249.7,249.49,249.6,3929.0,249.57,249.7,249.49,249.6,3929.0
2018-09-28 12:10:00,249.69,249.73,249.5,249.64,3000.0,249.69,249.73,249.5,249.64,3000.0
2018-09-28 12:20:00,249.68,249.69,249.55,249.55,1202.0,249.68,249.69,249.55,249.55,1202.0
2018-09-28 12:30:00,249.67,249.79,249.32,249.53,4100.0,249.67,249.79,249.32,249.53,4100.0
2018-09-28 12:40:00,249.45,249.53,248.92,249.12,1500.0,249.45,249.53,248.92,249.12,1500.0
2018-09-28 12:50:00,249.05,249.3,249.05,249.23,1100.0,249.05,249.3,249.05,249.23,1100.0
2018-09-28 13:00:00,249.24,249.24,249.08,249.08,1100.0,249.24,249.24,249.08,249.08,1100.0
2018-09-28 13:10:00,249.04,249.38,248.94,249.33,4343.0,249.04,249.38,248.94,249.33,4343.0
2018-09-28 13:20:00,249.41,249.53,249.41,249.46,800.0,249.41,249.53,249.41,249.46,800.0
2018-09-28 13:30:00,249.5,249.68,249.49,249.64,1700.0,249.5,249.68,249.49,249.64,1700.0
2018-09-28 13:40:00,249.57,249.63,249.41,249.42,2231.0,249.57,249.63,249.41,249.42,2231.0
2018-09-28 13:50:00,249.42,249.59,249.14,249.14,2800.0,249.42,249.59,249.14,249.14,2800.0
2018-09-28 14:00:00,248.94,248.99,248.63,248.63,2703.0,248.94,248.99,248.63,248.63,2703.0
2018-09-28 14:10:00,248.59,248.6,248.21,248.3,2100.0,248.59,248.6,248.21,248.3,2100.0
2018-09-28 14:20:00,248.37,248.69,248.37,248.43,2800.0,248.37,248.69,248.37,248.43,2800.0
2018-09-28 14:30:00,248.44,248.59,248.13,248.59,9441.0,248.44,248.59,248.13,248.59,9441.0
2018-09-28 14:40:00,248.63,248.97,248.4,248.45,3010.0,248.63,248.97,248.4,248.45,3010.0
2018-09-28 14:50:00,248.42,248.45,248.24,248.31,2000.0,248.42,248.45,248.24,248.31,2000.0
2018-09-28 15:00:00,248.38,248.56,248.36,248.56,5358.0,248.38,248.56,248.36,248.56,5358.0
2018-09-28 15:10:00,248.61,248.68,248.56,248.64,3700.0,248.61,248.68,248.56,248.64,3700.0
2018-09-28 15:20:00,248.7,249.3,248.7,249.3,9421.0,248.7,249.3,248.7,249.3,9421.0
2018-09-28 15:30:00,249.17,249.3,248.94,249.28,8822.0,249.17,249.3,248.94,249.28,8822.0
2018-09-28 15:40:00,249.29,249.82,249.13,249.57,9837.0,249.29,249.82,249.13,249.57,9837.0
2018-09-28 15:50:00,249.48,249.68,249.09,249.66,33252.0,249.48,249.68,249.09,249.66,33252.0
2018-10-01 09:30:00,250.0,251.4,249.69,251.26,16249.0,250.0,251.4,249.69,251.26,16249.0
2018-10-01 09:40:00,251.46,252.62,251.19,252.34,4900.0,251.46,252.62,251.19,252.34,4900.0
2018-10-01 09:50:00,252.57,252.69,251.69,251.7,5125.0,252.57,252.69,251.69,251.7,5125.0
2018-10-01 10:00:00,251.8,252.01,251.25,251.78,5117.0,251.8,252.01,251.25,251.78,5117.0
2018-10-01 10:10:00,251.96,251.96,251.25,251.5,1871.0,251.96,251.96,251.25,251.5,1871.0
2018-10-01 10:20:00,251.44,251.74,251.34,251.73,3570.0,251.44,251.74,251.34,251.73,3570.0
2018-10-01 10:30:00,251.58,251.59,250.89,250.89,4902.0,251.58,251.59,250.89,250.89,4902.0
2018-10-01 10:40:00,250.68,250.68,250.16,250.31,2024.0,250.68,250.68,250.16,250.31,2024.0
2018-10-01 10:50:00,250.29,250.91,250.17,250.76,6513.0,250.29,250.91,250.17,250.76,6513.0
2018-10-01 11:00:00,250.62,250.71,250.47,250.61,3325.0,250.62,250.71,250.47,250.61,3325.0
2018-10-01 11:10:00,250.92,251.0,250.41,250.42,6820.0,250.92,251.0,250.41,250.42,6820.0
2018-10-01 11:20:00,250.39,250.94,250.39,250.48,1903.0,250.39,250.94,250.39,250.48,1903.0
2018-10-01 11:30:00,250.54,250.65,250.29,250.29,1603.0,250.54,250.65,250.29,250.29,1603.0
2018-10-01 11:40:00,250.44,250.87,250.44,250.72,2500.0,250.44,250.87,250.44,250.72,2500.0
2018-10-01 11:50:00,250.9,250.98,250.53,250.53,2132.0,250.9,250.98,250.53,250.53,2132.0
2018-10-01 12:00:00,250.8,250.8,250.02,250.14,3496.0,250.8,250.8,250.02,250.14,3496.0
2018-10-01 12:10:00,250.13,250.74,250.13,250.74,4718.0,250.13,250.74,250.13,250.74,4718.0
2018-10-01 12:20:00,250.4,250.45,249.39,249.39,4204.0,250.4,250.45,249.39,249.39,4204.0
2018-10-01 12:30:00,249.37,249.58,249.19,249.42,1939.0,249.37,249.58,249.19,249.42,1939.0
2018-10-01 12:40:00,249.36,249.57,249.05,249.44,2589.0,249.36,249.57,249.05,249.44,2589.0
2018-10-01 12:50:00,249.42,249.82,249.42,249.82,300.0,249.42,249.82,249.42,249.82,300.0
2018-10-01 13:00:00,249.64,249.81,249.53,249.59,2418.0,249.64,249.81,249.53,249.59,2418.0
2018-10-01 13:10:00,249.66,249.87,249.45,249.87,2818.0,249.66,249.87,249.45,249.87,2818.0
2018-10-01 13:20:00,249.93,250.05,249.73,250.05,945.0,249.93,250.05,249.73,250.05,945.0
2018-10-01 13:30:00,250.07,250.07,249.38,249.38,2730.0,250.07,250.07,249.38,249.38,2730.0
2018-10-01 13:40:00,249.36,249.63,249.22,249.22,1845.0,249.36,249.63,249.22,249.22,1845.0
2018-10-01 13:50:00,249.19,249.4,248.73,248.73,1800.0,249.19,249.4,248.73,248.73,1800.0
2018-10-01 14:00:00,248.72,248.72,248.39,248.61,2103.0,248.72,248.72,248.39,248.61,2103.0
2018-10-01 14:10:00,248.68,248.69,248.14,248.14,3205.0,248.68,248.69,248.14,248.14,3205.0
2018-10-01 14:20:00,248.25,248.65,248.07,248.61,3559.0,248.25,248.65,248.07,248.61,3559.0
2018-10-01 14:30:00,248.58,248.58,247.78,247.78,4473.0,248.58,248.58,247.78,247.78,4473.0
2018-10-01 14:40:00,247.81,248.38,247.81,248.32,2198.0,247.81,248.38,247.81,248.32,2198.0
2018-10-01 14:50:00,248.53,248.97,248.25,248.66,3811.0,248.53,248.97,248.25,248.66,3811.0
2018-10-01 15:00:00,248.73,248.74,248.5,248.5,3036.0,248.73,248.74,248.5,248.5,3036.0
2018-10-01 15:10:00,248.54,248.54,248.36,248.48,2640.0,248.54,248.54,248.36,248.48,2640.0
2018-10-01 15:20:00,248.48,248.48,248.01,248.17,3900.0,248.48,248.48,248.01,248.17,3900.0
2018-10-01 15:30:00,248.1,248.17,247.85,248.03,3605.0,248.1,248.17,247.85,248.03,3605.0
2018-10-01 15:40:00,248.17,248.38,247.82,248.38,6655.0,248.17,248.38,247.82,248.38,6655.0
2018-10-01 15:50:00,248.27,249.01,248.27,248.89,24344.0,248.27,249.01,248.27,248.89,24344.0
2018-10-02 09:30:00,249.11,249.92,245.43,246.01,11502.0,249.11,249.92,245.43,246.01,11502.0
2018-10-02 09:40:00,245.49,246.04,244.3,245.84,6462.0,245.49,246.04,244.3,245.84,6462.0
2018-10-02 09:50:00,245.99,246.27,245.16,246.25,4021.0,245.99,246.27,245.16,246.25,4021.0
2018-10-02 10:00:00,246.1,246.18,245.18,245.2,7195.0,246.1,246.18,245.18,245.2,7195.0
2018-10-02 10:10:00,245.21,246.58,245.21,246.58,5052.0,245.21,246.58,245.21,246.58,5052.0
2018-10-02 10:20:00,246.36,246.74,245.36,245.47,7904.0,246.36,246.74,245.36,245.47,7904.0
2018-10-02 10:30:00,245.69,245.69,244.17,244.62,9728.0,245.69,245.69,244.17,244.62,9728.0
2018-10-02 10:40:00,244.62,244.82,244.02,244.32,5572.0,244.62,244.82,244.02,244.32,5572.0
2018-10-02 10:50:00,244.51,244.68,243.34,243.76,7184.0,244.51,244.68,243.34,243.76,7184.0
2018-10-02 11:00:00,243.71,243.71,243.02,243.51,6156.0,243.71,243.71,243.02,243.51,6156.0
2018-10-02 11:10:00,243.45,243.7,243.22,243.47,5806.0,243.45,243.7,243.22,243.47,5806.0
2018-10-02 11:20:00,243.48,243.75,243.1,243.37,7325.0,243.48,243.75,243.1,243.37,7325.0
2018-10-02 11:30:00,243.28,243.35,242.72,242.82,6936.0,243.28,243.35,242.72,242.82,6936.0
2018-10-02 11:40:00,242.82,243.34,242.67,243.09,7565.0,242.82,243.34,242.67,243.09,7565.0
2018-10-02 11:50:00,243.07,243.07,242.34,242.59,8421.0,243.07,243.07,242.34,242.59,8421.0
2018-10-02 12:00:00,242.61,242.65,242.29,242.45,8100.0,242.61,242.65,242.29,242.45,8100.0
2018-10-02 12:10:00,242.55,242.91,242.28,242.89,9014.0,242.55,242.91,242.28,242.89,9014.0
2018-10-02 12:20:00,242.87,243.14,242.17,242.27,5035.0,242.87,243.14,242.17,242.27,5035.0
2018-10-02 12:30:00,242.39,242.87,242.28,242.77,3767.0,242.39,242.87,242.28,242.77,3767.0
2018-10-02 12:40:00,242.92,243.22,242.4,242.41,7033.0,242.92,243.22,242.4,242.41,7033.0
2018-10-02 12:50:00,242.37,243.2,242.15,242.86,6647.0,242.37,243.2,242.15,242.86,6647.0
2018-10-02 13:00:00,243.24,243.24,242.76,242.85,2265.0,243.24,243.24,242.76,242.85,2265.0
2018-10-02 13:10:00,242.91,243.95,242.91,243.76,8719.0,242.91,243.95,242.91,243.76,8719.0
2018-10-02 13:20:00,243.76,243.84,243.36,243.36,2900.0,243.76,243.84,243.36,243.36,2900.0
2018-10-02 13:30:00,243.47,244.42,243.47,244.37,3350.0,243.47,244.42,243.47,244.37,3350.0
2018-10-02 13:40:00,244.38,244.53,244.25,244.31,3633.0,244.38,244.53,244.25,244.31,3633.0
2018-10-02 13:50:00,244.33,244.33,243.99,244.04,2790.0,244.33,244.33,243.99,244.04,2790.0
2018-10-02 14:00:00,244.12,244.48,243.95,244.39,3334.0,244.12,244.48,243.95,244.39,3334.0
2018-10-02 14:10:00,244.29,244.3,243.63,243.76,4015.0,244.29,244.3,243.63,243.76,4015.0
2018-10-02 14:20:00,243.94,244.18,243.74,243.74,2441.0,243.94,244.18,243.74,243.74,2441.0
2018-10-02 14:30:00,243.66,244.13,243.52,243.57,5930.0,243.66,244.13,243.52,243.57,5930.0
2018-10-02 14:40:00,243.71,243.81,243.52,243.81,6504.0,243.71,243.81,243.52,243.81,6504.0
2018-10-02 14:50:00,243.86,243.86,243.52,243.56,4900.0,243.86,243.86,243.52,243.56,4900.0
2018-10-02 15:00:00,243.54,243.54,242.36,242.58,10370.0,243.54,243.54,242.36,242.58,10370.0
2018-10-02 15:10:00,242.5,242.5,241.63,242.03,15721.0,242.5,242.5,241.63,242.03,15721.0
2018-10-02 15:20:00,242.08,242.2,241.67,241.91,14597.0,242.08,242.2,241.67,241.91,14597.0
2018-10-02 15:30:00,241.98,242.53,241.97,242.36,11282.0,241.98,242.53,241.97,242.36,11282.0
2018-10-02 15:40:00,242.34,242.67,242.32,242.6,16241.0,242.34,242.67,242.32,242.6,16241.0
2018-10-02 15:50:00,242.63,242.63,242.17,242.39,30224.0,242.63,242.63,242.17,242.39,30224.0
2018-10-03 09:30:00,243.6,245.15,241.55,241.55,7930.0,243.6,245.15,241.55,241.55,7930.0
2018-10-03 09:40:00,240.83,241.08,240.07,241.06,3617.0,240.83,241.08,240.07,241.06,3617.0
2018-10-03 09:50:00,241.06,242.18,240.96,242.09,8638.0,241.06,242.18,240.96,242.09,8638.0
2018-10-03 10:00:00,241.99,241.99,241.68,241.68,1500.0,241.99,241.99,241.68,241.68,1500.0
2018-10-03 10:10:00,241.57,242.35,241.57,241.8,3412.0,241.57,242.35,241.57,241.8,3412.0
2018-10-03 10:20:00,241.9,241.97,241.43,241.43,7358.0,241.9,241.97,241.43,241.43,7358.0
2018-10-03 10:30:00,241.6,241.66,241.32,241.32,1400.0,241.6,241.66,241.32,241.32,1400.0
2018-10-03 10:40:00,241.38,241.93,241.12,241.12,3236.0,241.38,241.93,241.12,241.12,3236.0
2018-10-03 10:50:00,241.17,241.17,240.51,241.07,22850.0,241.17,241.17,240.51,241.07,22850.0
2018-10-03 11:00:00,240.83,240.83,239.84,240.08,8453.0,240.83,240.83,239.84,240.08,8453.0
2018-10-03 11:10:00,240.09,240.1,239.58,240.08,9862.0,240.09,240.1,239.58,240.08,9862.0
2018-10-03 11:20:00,240.08,240.16,239.61,239.76,8485.0,240.08,240.16,239.61,239.76,8485.0
2018-10-03 11:30:00,239.65,240.06,239.14,239.55,21519.0,239.65,240.06,239.14,239.55,21519.0
2018-10-03 11:40:00,239.38,240.07,239.25,239.72,7914.0,239.38,240.07,239.25,239.72,7914.0
2018-10-03 11:50:00,239.82,240.8,239.71,240.62,5800.0,239.82,240.8,239.71,240.62,5800.0
2018-10-03 12:00:00,240.8,240.86,240.41,240.55,4550.0,240.8,240.86,240.41,240.55,4550.0
2018-10-03 12:10:00,240.55,240.69,240.16,240.32,4400.0,240.55,240.69,240.16,240.32,4400.0
2018-10-03 12:20:00,240.42,240.54,240.1,240.13,7610.0,240.42,240.54,240.1,240.13,7610.0
2018-10-03 12:30:00,240.3,240.47,239.9,239.9,8400.0,240.3,240.47,239.9,239.9,8400.0
2018-10-03 12:40:00,239.89,240.23,239.82,240.04,4906.0,239.89,240.23,239.82,240.04,4906.0
2018-10-03 12:50:00,239.95,240.49,239.9,240.39,2829.0,239.95,240.49,239.9,240.39,2829.0
2018-10-03 13:00:00,240.3,240.98,240.3,240.96,2300.0,240.3,240.98,240.3,240.96,2300.0
2018-10-03 13:10:00,240.95,241.31,240.86,240.86,4874.0,240.95,241.31,240.86,240.86,4874.0
2018-10-03 13:20:00,240.8,240.87,240.41,240.41,4536.0,240.8,240.87,240.41,240.41,4536.0
2018-10-03 13:30:00,240.47,240.87,240.1,240.53,5892.0,240.47,240.87,240.1,240.53,5892.0
2018-10-03 13:40:00,240.44,240.51,240.34,240.34,2305.0,240.44,240.51,240.34,240.34,2305.0
2018-10-03 13:50:00,240.38,240.38,239.78,239.86,2222.0,240.38,240.38,239.78,239.86,2222.0
2018-10-03 14:00:00,239.86,239.86,239.2,239.57,5971.0,239.86,239.86,239.2,239.57,5971.0
2018-10-03 14:10:00,239.65,240.29,239.59,239.81,3513.0,239.65,240.29,239.59,239.81,3513.0
2018-10-03 14:20:00,239.89,239.9,239.19,239.19,7900.0,239.89,239.9,239.19,239.19,7900.0
2018-10-03 14:30:00,239.2,239.43,239.05,239.3,9212.0,239.2,239.43,239.05,239.3,9212.0
2018-10-03 14:40:00,239.27,239.44,239.03,239.06,5813.0,239.27,239.44,239.03,239.06,5813.0
2018-10-03 14:50:00,239.0,239.35,238.82,239.22,5858.0,239.0,239.35,238.82,239.22,5858.0
2018-10-03 15:00:00,239.31,239.37,239.0,239.36,6074.0,239.31,239.37,239.0,239.36,6074.0
2018-10-03 15:10:00,239.43,239.62,239.32,239.47,11617.0,239.43,239.62,239.32,239.47,11617.0
2018-10-03 15:20:00,239.35,239.6,238.97,239.32,7900.0,239.35,239.6,238.97,239.32,7900.0
2018-10-03 15:30:00,239.28,239.33,238.8,239.27,9821.0,239.28,239.33,238.8,239.27,9821.0
2018-10-03 15:40:00,239.21,239.38,239.12,239.25,12766.0,239.21,239.38,239.12,239.25,12766.0
2018-10-03 15:50:00,239.25,239.71,239.19,239.36,35900.0,239.25,239.71,239.19,239.36,35900.0
2018-10-04 09:30:00,237.9,238.2,234.23,234.51,26232.0,237.9,238.2,234.23,234.51,26232.0
2018-10-04 09:40:00,234.36,234.36,233.57,233.65,7200.0,234.36,234.36,233.57,233.65,7200.0
2018-10-04 09:50:00,233.53,234.92,233.19,234.54,31217.0,233.53,234.92,233.19,234.54,31217.0
2018-10-04 10:00:00,234.76,234.99,233.8,233.8,7665.0,234.76,234.99,233.8,233.8,7665.0
2018-10-04 10:10:00,233.67,233.92,233.0,233.28,16178.0,233.67,233.92,233.0,233.28,16178.0
2018-10-04 10:20:00,233.03,233.55,232.94,233.25,21050.0,233.03,233.55,232.94,233.25,21050.0
2018-10-04 10:30:00,233.19,233.9,233.09,233.9,7550.0,233.19,233.9,233.09,233.9,7550.0
2018-10-04 10:40:00,233.98,233.98,233.02,233.02,9446.0,233.98,233.98,233.02,233.02,9446.0
2018-10-04 10:50:00,233.34,233.51,232.49,232.49,7572.0,233.34,233.51,232.49,232.49,7572.0
2018-10-04 11:00:00,232.6,233.55,232.6,233.15,7072.0,232.6,233.55,232.6,233.15,7072.0
2018-10-04 11:10:00,233.0,233.0,231.72,231.82,7992.0,233.0,233.0,231.72,231.82,7992.0
2018-10-04 11:20:00,231.63,231.83,231.28,231.59,15793.0,231.63,231.83,231.28,231.59,15793.0
2018-10-04 11:30:00,231.49,232.18,230.94,231.79,8014.0,231.49,232.18,230.94,231.79,8014.0
2018-10-04 11:40:00,231.94,232.64,231.73,232.07,11743.0,231.94,232.64,231.73,232.07,11743.0
2018-10-04 11:50:00,231.89,232.13,231.51,231.65,4690.0,231.89,232.13,231.51,231.65,4690.0
2018-10-04 12:00:00,231.72,231.98,231.24,231.31,11337.0,231.72,231.98,231.24,231.31,11337.0
2018-10-04 12:10:00,231.23,231.23,230.14,230.26,12796.0,231.23,231.23,230.14,230.26,12796.0
2018-10-04 12:20:00,230.31,230.71,230.16,230.64,10230.0,230.31,230.71,230.16,230.64,10230.0
2018-10-04 12:30:00,230.71,231.07,230.52,230.8,7700.0,230.71,231.07,230.52,230.8,7700.0
2018-10-04 12:40:00,230.74,230.74,230.23,230.23,4600.0,230.74,230.74,230.23,230.23,4600.0
2018-10-04 12:50:00,230.26,230.33,229.85,230.22,7634.0,230.26,230.33,229.85,230.22,7634.0
2018-10-04 13:00:00,230.31,230.42,230.07,230.42,8297.0,230.31,230.42,230.07,230.42,8297.0
2018-10-04 13:10:00,230.45,230.5,229.82,230.04,8375.0,230.45,230.5,229.82,230.04,8375.0
2018-10-04 13:20:00,230.05,230.87,229.94,230.67,9487.0,230.05,230.87,229.94,230.67,9487.0
2018-10-04 13:30:00,230.45,230.62,230.12,230.3,3800.0,230.45,230.62,230.12,230.3,3800.0
2018-10-04 13:40:00,230.37,230.59,230.0,230.37,5745.0,230.37,230.59,230.0,230.37,5745.0
2018-10-04 13:50:00,230.47,230.83,230.4,230.54,4550.0,230.47,230.83,230.4,230.54,4550.0
2018-10-04 14:00:00,230.63,230.97,230.4,230.68,5160.0,230.63,230.97,230.4,230.68,5160.0
2018-10-04 14:10:00,230.6,231.2,230.42,230.71,9968.0,230.6,231.2,230.42,230.71,9968.0
2018-10-04 14:20:00,230.7,230.7,230.14,230.21,4410.0,230.7,230.7,230.14,230.21,4410.0
2018-10-04 14:30:00,230.43,230.72,230.0,230.53,8438.0,230.43,230.72,230.0,230.53,8438.0
2018-10-04 14:40:00,230.6,230.67,230.19,230.2,4023.0,230.6,230.67,230.19,230.2,4023.0
2018-10-04 14:50:00,230.22,230.85,230.21,230.73,6100.0,230.22,230.85,230.21,230.73,6100.0
2018-10-04 15:00:00,230.64,231.14,230.52,230.98,18605.0,230.64,231.14,230.52,230.98,18605.0
2018-10-04 15:10:00,230.9,230.9,230.31,230.37,6200.0,230.9,230.9,230.31,230.37,6200.0
2018-10-04 15:20:00,230.3,230.46,229.9,229.96,7063.0,230.3,230.46,229.9,229.96,7063.0
2018-10-04 15:30:00,230.12,230.26,229.91,230.2,16921.0,230.12,230.26,229.91,230.2,16921.0
2018-10-04 15:40:00,230.18,230.74,229.98,230.7,24447.0,230.18,230.74,229.98,230.7,24447.0
2018-10-04 15:50:00,230.79,231.33,230.57,231.08,41788.0,230.79,231.33,230.57,231.08,41788.0
2018-10-05 09:30:00,231.11,232.03,229.3,231.76,14375.0,231.11,232.03,229.3,231.76,14375.0
2018-10-05 09:40:00,231.23,233.13,231.09,232.46,12414.0,231.23,233.13,231.09,232.46,12414.0
2018-10-05 09:50:00,231.98,232.84,231.6,231.97,4300.0,231.98,232.84,231.6,231.97,4300.0
2018-10-05 10:00:00,232.21,232.89,231.5,232.27,6120.0,232.21,232.89,231.5,232.27,6120.0
2018-10-05 10:10:00,232.22,232.22,231.41,231.79,4764.0,232.22,232.22,231.41,231.79,4764.0
2018-10-05 10:20:00,231.72,232.96,231.61,232.83,7767.0,231.72,232.96,231.61,232.83,7767.0
2018-10-05 10:30:00,233.09,233.42,232.79,233.21,4906.0,233.09,233.42,232.79,233.21,4906.0
2018-10-05 10:40:00,233.15,233.5,232.23,232.23,4200.0,233.15,233.5,232.23,232.23,4200.0
2018-10-05 10:50:00,232.06,232.47,231.67,231.67,3800.0,232.06,232.47,231.67,231.67,3800.0
2018-10-05 11:00:00,231.54,232.17,231.35,231.6,4751.0,231.54,232.17,231.35,231.6,4751.0
2018-10-05 11:10:00,231.42,231.42,229.85,229.99,10117.0,231.42,231.42,229.85,229.99,10117.0
2018-10-05 11:20:00,230.12,230.42,229.78,229.78,4000.0,230.12,230.42,229.78,229.78,4000.0
2018-10-05 11:30:00,230.23,230.5,229.92,230.5,2000.0,230.23,230.5,229.92,230.5,2000.0
2018-10-05 11:40:00,230.57,230.57,228.98,229.48,4900.0,230.57,230.57,228.98,229.48,4900.0
2018-10-05 11:50:00,229.32,229.51,228.24,228.24,7321.0,229.32,229.51,228.24,228.24,7321.0
2018-10-05 12:00:00,228.49,229.39,228.49,229.39,2388.0,228.49,229.39,228.49,229.39,2388.0
2018-10-05 12:10:00,229.08,229.38,228.51,228.67,3795.0,229.08,229.38,228.51,228.67,3795.0
2018-10-05 12:20:00,228.53,228.74,228.53,228.74,300.0,228.53,228.74,228.53,228.74,300.0
2018-10-05 12:30:00,228.75,228.75,227.84,228.12,7843.0,228.75,228.75,227.84,228.12,7843.0
2018-10-05 12:40:00,227.98,228.18,227.56,228.17,3917.0,227.98,228.18,227.56,228.17,3917.0
2018-10-05 12:50:00,227.97,228.19,227.69,227.69,4664.0,227.97,228.19,227.69,227.69,4664.0
2018-10-05 13:00:00,227.66,227.69,226.71,226.99,11021.0,227.66,227.69,226.71,226.99,11021.0
2018-10-05 13:10:00,226.88,227.53,226.87,227.24,6650.0,226.88,227.53,226.87,227.24,6650.0
2018-10-05 13:20:00,227.08,227.21,226.71,226.99,3360.0,227.08,227.21,226.71,226.99,3360.0
2018-10-05 13:30:00,227.09,227.54,226.28,226.65,6100.0,227.09,227.54,226.28,226.65,6100.0
2018-10-05 13:40:00,227.28,228.13,227.22,227.97,7294.0,227.28,228.13,227.22,227.97,7294.0
2018-10-05 13:50:00,227.91,228.05,227.73,228.0,2238.0,227.91,228.05,227.73,228.0,2238.0
2018-10-05 14:00:00,227.93,228.23,227.54,227.54,6864.0,227.93,228.23,227.54,227.54,6864.0
2018-10-05 14:10:00,227.6,228.19,227.56,228.19,3210.0,227.6,228.19,227.56,228.19,3210.0
2018-10-05 14:20:00,228.0,228.57,228.0,228.5,3240.0,228.0,228.57,228.0,228.5,3240.0
2018-10-05 14:30:00,228.68,229.48,228.68,229.02,7063.0,228.68,229.48,228.68,229.02,7063.0
2018-10-05 14:40:00,229.09,229.43,228.68,229.04,4130.0,229.09,229.43,228.68,229.04,4130.0
2018-10-05 14:50:00,229.0,229.24,228.79,229.23,3742.0,229.0,229.24,228.79,229.23,3742.0
2018-10-05 15:00:00,229.29,230.15,229.04,229.84,9420.0,229.29,230.15,229.04,229.84,9420.0
2018-10-05 15:10:00,229.82,230.07,229.71,229.86,6700.0,229.82,230.07,229.71,229.86,6700.0
2018-10-05 15:20:00,229.93,230.42,229.46,229.88,9100.0,229.93,230.42,229.46,229.88,9100.0
2018-10-05 15:30:00,229.74,229.77,229.09,229.17,8885.0,229.74,229.77,229.09,229.17,8885.0
2018-10-05 15:40:00,229.08,230.22,229.08,229.91,19004.0,229.08,230.22,229.08,229.91,19004.0
2018-10-05 15:50:00,230.14,230.21,229.08,229.24,51600.0,230.14,230.21,229.08,229.24,51600.0
2018-10-08 09:30:00,228.44,229.09,227.46,228.19,9077.0,228.44,229.09,227.46,228.19,9077.0
2018-10-08 09:40:00,227.96,228.86,227.18,227.18,9145.0,227.96,228.86,227.18,227.18,9145.0
2018-10-08 09:50:00,227.38,228.33,227.38,228.31,9650.0,227.38,228.33,227.38,228.31,9650.0
2018-10-08 10:00:00,228.31,228.42,227.85,228.42,15752.0,228.31,228.42,227.85,228.42,15752.0
2018-10-08 10:10:00,228.56,229.74,228.56,229.74,4961.0,228.56,229.74,228.56,229.74,4961.0
2018-10-08 10:20:00,229.43,229.82,229.38,229.79,4235.0,229.43,229.82,229.38,229.79,4235.0
2018-10-08 10:30:00,229.93,229.94,229.11,229.33,5335.0,229.93,229.94,229.11,229.33,5335.0
2018-10-08 10:40:00,229.58,229.67,229.0,229.22,5327.0,229.58,229.67,229.0,229.22,5327.0
2018-10-08 10:50:00,229.18,229.5,228.99,229.41,4135.0,229.18,229.5,228.99,229.41,4135.0
2018-10-08 11:00:00,229.29,229.29,228.1,228.27,4677.0,229.29,229.29,228.1,228.27,4677.0
2018-10-08 11:10:00,228.32,228.63,228.01,228.08,6886.0,228.32,228.63,228.01,228.08,6886.0
2018-10-08 11:20:00,227.43,227.81,226.67,226.78,4055.0,227.43,227.81,226.67,226.78,4055.0
2018-10-08 11:30:00,226.55,226.82,225.58,225.76,8013.0,226.55,226.82,225.58,225.76,8013.0
2018-10-08 11:40:00,225.55,225.55,223.12,224.16,26937.0,225.55,225.55,223.12,224.16,26937.0
2018-10-08 11:50:00,224.36,224.9,222.62,224.11,16769.0,224.36,224.9,222.62,224.11,16769.0
2018-10-08 12:00:00,224.3,224.3,223.04,223.05,7177.0,224.3,224.3,223.04,223.05,7177.0
2018-10-08 12:10:00,223.31,223.37,222.07,222.54,8810.0,223.31,223.37,222.07,222.54,8810.0
2018-10-08 12:20:00,222.4,223.41,222.35,223.41,5934.0,222.4,223.41,222.35,223.41,5934.0
2018-10-08 12:30:00,223.18,223.18,222.38,222.73,8423.0,223.18,223.18,222.38,222.73,8423.0
2018-10-08 12:40:00,222.71,222.99,222.18,222.19,6900.0,222.71,222.99,222.18,222.19,6900.0
2018-10-08 12:50:00,222.11,222.17,221.61,221.75,4900.0,222.11,222.17,221.61,221.75,4900.0
2018-10-08 13:00:00,222.04,222.47,222.04,222.18,8700.0,222.04,222.47,222.04,222.18,8700.0
2018-10-08 13:10:00,222.33,222.33,221.0,221.28,7894.0,222.33,222.33,221.0,221.28,7894.0
2018-10-08 13:20:00,221.44,221.53,221.06,221.12,7365.0,221.44,221.53,221.06,221.12,7365.0
2018-10-08 13:30:00,221.08,222.28,221.04,222.22,10011.0,221.08,222.28,221.04,222.22,10011.0
2018-10-08 13:40:00,222.35,222.64,222.14,222.26,9107.0,222.35,222.64,222.14,222.26,9107.0
2018-10-08 13:50:00,222.05,222.19,221.66,222.03,6782.0,222.05,222.19,221.66,222.03,6782.0
2018-10-08 14:00:00,221.83,222.13,220.51,221.8,10670.0,221.83,222.13,220.51,221.8,10670.0
2018-10-08 14:10:00,221.93,222.15,221.61,222.13,4045.0,221.93,222.15,221.61,222.13,4045.0
2018-10-08 14:20:00,222.02,222.3,221.81,222.11,5704.0,222.02,222.3,221.81,222.11,5704.0
2018-10-08 14:30:00,221.94,223.78,221.93,223.78,9911.0,221.94,223.78,221.93,223.78,9911.0
2018-10-08 14:40:00,223.73,224.34,223.73,224.34,3550.0,223.73,224.34,223.73,224.34,3550.0
2018-10-08 14:50:00,224.49,224.8,223.9,223.9,8419.0,224.49,224.8,223.9,223.9,8419.0
2018-10-08 15:00:00,223.85,224.53,223.85,224.26,3656.0,223.85,224.53,223.85,224.26,3656.0
2018-10-08 15:10:00,224.38,224.79,224.21,224.5,10359.0,224.38,224.79,224.21,224.5,10359.0
2018-10-08 15:20:00,224.51,224.51,223.68,223.81,10096.0,224.51,224.51,223.68,223.81,10096.0
2018-10-08 15:30:00,223.86,224.5,223.86,224.41,10380.0,223.86,224.5,223.86,224.41,10380.0
2018-10-08 15:40:00,224.46,224.85,224.34,224.65,15999.0,224.46,224.85,224.34,224.65,15999.0
2018-10-08 15:50:00,224.71,224.72,224.22,224.28,24714.0,224.71,224.72,224.22,224.28,24714.0
2018-10-09 09:30:00,223.69,226.93,222.85,226.92,11563.0,223.69,226.93,222.85,226.92,11563.0
2018-10-09 09:40:00,227.12,227.12,223.69,223.69,4336.0,227.12,227.12,223.69,223.69,4336.0
2018-10-09 09:50:00,224.49,226.15,224.11,225.09,7226.0,224.49,226.15,224.11,225.09,7226.0
2018-10-09 10:00:00,225.22,226.08,223.74,223.89,10374.0,225.22,226.08,223.74,223.89,10374.0
2018-10-09 10:10:00,223.74,224.74,223.37,224.74,18290.0,223.74,224.74,223.37,224.74,18290.0
2018-10-09 10:20:00,224.87,225.82,224.41,224.99,20169.0,224.87,225.82,224.41,224.99,20169.0
2018-10-09 10:30:00,224.95,225.39,224.57,224.61,8634.0,224.95,225.39,224.57,224.61,8634.0
2018-10-09 10:40:00,224.39,224.92,223.98,223.99,7061.0,224.39,224.92,223.98,223.99,7061.0
2018-10-09 10:50:00,224.0,224.0,222.66,222.9,10052.0,224.0,224.0,222.66,222.9,10052.0
2018-10-09 11:00:00,222.71,223.04,222.25,222.45,7604.0,222.71,223.04,222.25,222.45,7604.0
2018-10-09 11:10:00,222.45,223.17,222.0,222.42,8630.0,222.45,223.17,222.0,222.42,8630.0
2018-10-09 11:20:00,222.44,224.16,222.43,223.95,24779.0,222.44,224.16,222.43,223.95,24779.0
2018-10-09 11:30:00,224.11,224.29,223.68,223.98,4716.0,224.11,224.29,223.68,223.98,4716.0
2018-10-09 11:40:00,224.05,224.96,223.9,224.4,19457.0,224.05,224.96,223.9,224.4,19457.0
2018-10-09 11:50:00,224.57,224.73,224.19,224.35,9376.0,224.57,224.73,224.19,224.35,9376.0
2018-10-09 12:00:00,224.35,224.72,224.24,224.5,11613.0,224.35,224.72,224.24,224.5,11613.0
2018-10-09 12:10:00,224.45,224.56,223.92,223.92,3851.0,224.45,224.56,223.92,223.92,3851.0
2018-10-09 12:20:00,223.86,224.48,223.86,224.36,2350.0,223.86,224.48,223.86,224.36,2350.0
2018-10-09 12:30:00,223.99,224.65,223.86,224.46,6432.0,223.99,224.65,223.86,224.46,6432.0
2018-10-09 12:40:00,224.15,224.22,223.56,223.87,7100.0,224.15,224.22,223.56,223.87,7100.0
2018-10-09 12:50:00,224.08,224.37,223.58,223.58,4555.0,224.08,224.37,223.58,223.58,4555.0
2018-10-09 13:00:00,223.61,223.77,223.0,223.0,9548.0,223.61,223.77,223.0,223.0,9548.0
2018-10-09 13:10:00,223.0,223.63,223.0,223.13,2703.0,223.0,223.63,223.0,223.13,2703.0
2018-10-09 13:20:00,223.1,223.39,222.75,222.77,2558.0,223.1,223.39,222.75,222.77,2558.0
2018-10-09 13:30:00,222.87,222.87,222.37,222.67,3800.0,222.87,222.87,222.37,222.67,3800.0
2018-10-09 13:40:00,222.59,223.09,222.37,222.75,5518.0,222.59,223.09,222.37,222.75,5518.0
2018-10-09 13:50:00,222.81,223.29,222.48,222.92,1693.0,222.81,223.29,222.48,222.92,1693.0
2018-10-09 14:00:00,222.78,223.27,222.76,223.27,2000.0,222.78,223.27,222.76,223.27,2000.0
2018-10-09 14:10:00,223.59,223.69,223.03,223.15,11884.0,223.59,223.69,223.03,223.15,11884.0
2018-10-09 14:20:00,223.03,223.4,222.88,223.04,8714.0,223.03,223.4,222.88,223.04,8714.0
2018-10-09 14:30:00,223.13,223.16,222.64,222.81,3681.0,223.13,223.16,222.64,222.81,3681.0
2018-10-09 14:40:00,222.85,223.35,222.84,223.26,2437.0,222.85,223.35,222.84,223.26,2437.0
2018-10-09 14:50:00,223.06,224.15,223.06,223.67,2747.0,223.06,224.15,223.06,223.67,2747.0
2018-10-09 15:00:00,223.67,224.12,223.67,223.79,5502.0,223.67,224.12,223.67,223.79,5502.0
2018-10-09 15:10:00,223.78,224.04,223.6,224.04,6500.0,223.78,224.04,223.6,224.04,6500.0
2018-10-09 15:20:00,224.01,224.08,223.07,223.89,29784.0,224.01,224.08,223.07,223.89,29784.0
2018-10-09 15:30:00,224.04,224.26,223.0,223.86,20598.0,224.04,224.26,223.0,223.86,20598.0
2018-10-09 15:40:00,223.8,224.51,223.5,224.37,12436.0,223.8,224.51,223.5,224.37,12436.0
2018-10-09 15:50:00,224.34,224.34,223.85,223.99,20647.0,224.34,224.34,223.85,223.99,20647.0
2018-10-10 09:30:00,223.6,224.15,222.06,222.09,10417.0,223.6,224.15,222.06,222.09,10417.0
2018-10-10 09:40:00,222.17,222.41,221.07,221.12,18253.0,222.17,222.41,221.07,221.12,18253.0
2018-10-10 09:50:00,221.08,221.62,220.42,220.59,9907.0,221.08,221.62,220.42,220.59,9907.0
2018-10-10 10:00:00,220.6,222.45,220.4,222.4,10491.0,220.6,222.45,220.4,222.4,10491.0
2018-10-10 10:10:00,222.7,223.75,222.36,223.08,15675.0,222.7,223.75,222.36,223.08,15675.0
2018-10-10 10:20:00,223.26,224.31,222.93,224.02,7709.0,223.26,224.31,222.93,224.02,7709.0
2018-10-10 10:30:00,224.2,224.58,223.82,224.0,5969.0,224.2,224.58,223.82,224.0,5969.0
2018-10-10 10:40:00,224.02,224.91,223.65,223.71,7627.0,224.02,224.91,223.65,223.71,7627.0
2018-10-10 10:50:00,223.91,224.61,223.5,223.77,4949.0,223.91,224.61,223.5,223.77,4949.0
2018-10-10 11:00:00,223.34,223.67,222.15,222.16,6480.0,223.34,223.67,222.15,222.16,6480.0
2018-10-10 11:10:00,222.31,222.76,222.24,222.68,11225.0,222.31,222.76,222.24,222.68,11225.0
2018-10-10 11:20:00,222.46,222.46,221.46,222.02,5685.0,222.46,222.46,221.46,222.02,5685.0
2018-10-10 11:30:00,221.95,222.02,221.4,221.85,4400.0,221.95,222.02,221.4,221.85,4400.0
2018-10-10 11:40:00,221.88,222.42,221.69,222.42,3500.0,221.88,222.42,221.69,222.42,3500.0
2018-10-10 11:50:00,222.42,222.44,221.2,221.2,4214.0,222.42,222.44,221.2,221.2,4214.0
2018-10-10 12:00:00,221.28,221.39,220.78,221.3,4161.0,221.28,221.39,220.78,221.3,4161.0
2018-10-10 12:10:00,221.1,222.08,220.95,222.05,3261.0,221.1,222.08,220.95,222.05,3261.0
2018-10-10 12:20:00,222.32,222.56,221.83,222.24,7841.0,222.32,222.56,221.83,222.24,7841.0
2018-10-10 12:30:00,221.66,221.74,220.73,221.02,5437.0,221.66,221.74,220.73,221.02,5437.0
2018-10-10 12:40:00,221.12,222.28,221.0,222.2,6007.0,221.12,222.28,221.0,222.2,6007.0
2018-10-10 12:50:00,222.11,222.35,221.47,221.75,4979.0,222.11,222.35,221.47,221.75,4979.0
2018-10-10 13:00:00,221.47,221.79,220.8,221.6,6565.0,221.47,221.79,220.8,221.6,6565.0
2018-10-10 13:10:00,221.56,222.39,221.55,222.37,6205.0,221.56,222.39,221.55,222.37,6205.0
2018-10-10 13:20:00,222.39,222.6,222.1,222.51,2727.0,222.39,222.6,222.1,222.51,2727.0
2018-10-10 13:30:00,222.4,222.57,222.11,222.33,6879.0,222.4,222.57,222.11,222.33,6879.0
2018-10-10 13:40:00,222.31,222.78,222.04,222.61,14177.0,222.31,222.78,222.04,222.61,14177.0
2018-10-10 13:50:00,222.56,222.74,222.18,222.48,4058.0,222.56,222.74,222.18,222.48,4058.0
2018-10-10 14:00:00,222.1,222.39,220.72,220.9,18257.0,222.1,222.39,220.72,220.9,18257.0
2018-10-10 14:10:00,221.06,221.61,220.79,221.46,4307.0,221.06,221.61,220.79,221.46,4307.0
2018-10-10 14:20:00,221.6,221.6,220.82,220.94,4308.0,221.6,221.6,220.82,220.94,4308.0
2018-10-10 14:30:00,221.1,221.14,220.01,220.46,5622.0,221.1,221.14,220.01,220.46,5622.0
2018-10-10 14:40:00,220.33,220.33,219.67,219.96,5355.0,220.33,220.33,219.67,219.96,5355.0
2018-10-10 14:50:00,219.96,220.74,219.91,220.73,4540.0,219.96,220.74,219.91,220.73,4540.0
2018-10-10 15:00:00,220.48,220.48,219.58,219.89,6650.0,220.48,220.48,219.58,219.89,6650.0
2018-10-10 15:10:00,219.74,219.74,218.79,218.84,12346.0,219.74,219.74,218.79,218.84,12346.0
2018-10-10 15:20:00,218.96,219.49,218.89,219.45,16044.0,218.96,219.49,218.89,219.45,16044.0
2018-10-10 15:30:00,219.57,219.57,218.14,218.37,10727.0,219.57,219.57,218.14,218.37,10727.0
2018-10-10 15:40:00,218.3,219.24,217.6,219.24,23287.0,218.3,219.24,217.6,219.24,23287.0
2018-10-10 15:50:00,218.94,218.98,216.64,217.21,37545.0,218.94,218.98,216.64,217.21,37545.0
2018-10-11 09:30:00,216.41,218.01,216.17,217.19,18737.0,216.41,218.01,216.17,217.19,18737.0
2018-10-11 09:40:00,217.14,218.84,217.14,218.6,20853.0,217.14,218.84,217.14,218.6,20853.0
2018-10-11 09:50:00,218.59,219.75,218.56,219.75,19788.0,218.59,219.75,218.56,219.75,19788.0
2018-10-11 10:00:00,219.84,219.99,218.0,218.89,15051.0,219.84,219.99,218.0,218.89,15051.0
2018-10-11 10:10:00,218.8,218.8,217.63,217.95,7287.0,218.8,218.8,217.63,217.95,7287.0
2018-10-11 10:20:00,218.0,219.12,217.98,219.12,4364.0,218.0,219.12,217.98,219.12,4364.0
2018-10-11 10:30:00,218.77,219.48,218.51,218.62,6276.0,218.77,219.48,218.51,218.62,6276.0
2018-10-11 10:40:00,218.76,219.19,217.61,217.62,5328.0,218.76,219.19,217.61,217.62,5328.0
2018-10-11 10:50:00,217.55,218.23,217.0,217.14,8635.0,217.55,218.23,217.0,217.14,8635.0
2018-10-11 11:00:00,217.08,217.09,215.55,216.16,10557.0,217.08,217.09,215.55,216.16,10557.0
2018-10-11 11:10:00,216.02,216.7,215.8,216.01,7342.0,216.02,216.7,215.8,216.01,7342.0
2018-10-11 11:20:00,216.44,216.68,215.63,215.95,10754.0,216.44,216.68,215.63,215.95,10754.0
2018-10-11 11:30:00,216.04,216.07,214.88,215.57,6638.0,216.04,216.07,214.88,215.57,6638.0
2018-10-11 11:40:00,216.01,217.46,216.01,217.46,2500.0,216.01,217.46,216.01,217.46,2500.0
2018-10-11 11:50:00,217.1,217.8,216.65,216.65,3849.0,217.1,217.8,216.65,216.65,3849.0
2018-10-11 12:00:00,216.25,217.11,216.25,216.85,2546.0,216.25,217.11,216.25,216.85,2546.0
2018-10-11 12:10:00,217.11,218.13,217.11,218.13,2711.0,217.11,218.13,217.11,218.13,2711.0
2018-10-11 12:20:00,218.5,218.83,218.38,218.55,3710.0,218.5,218.83,218.38,218.55,3710.0
2018-10-11 12:30:00,218.19,218.3,217.53,217.86,1495.0,218.19,218.3,217.53,217.86,1495.0
2018-10-11 12:40:00,217.78,218.12,217.56,217.56,2285.0,217.78,218.12,217.56,217.56,2285.0
2018-10-11 12:50:00,217.62,218.14,217.25,217.77,2990.0,217.62,218.14,217.25,217.77,2990.0
2018-10-11 13:00:00,217.61,217.88,217.08,217.26,3400.0,217.61,217.88,217.08,217.26,3400.0
2018-10-11 13:10:00,218.17,218.8,218.17,218.8,1504.0,218.17,218.8,218.17,218.8,1504.0
2018-10-11 13:20:00,218.51,218.78,218.06,218.48,5451.0,218.51,218.78,218.06,218.48,5451.0
2018-10-11 13:30:00,218.74,218.85,217.38,217.97,4413.0,218.74,218.85,217.38,217.97,4413.0
2018-10-11 13:40:00,218.12,218.12,217.28,217.35,3900.0,218.12,218.12,217.28,217.35,3900.0
2018-10-11 13:50:00,216.95,217.67,216.65,217.63,2900.0,216.95,217.67,216.65,217.63,2900.0
2018-10-11 14:00:00,217.39,217.56,217.02,217.02,3940.0,217.39,217.56,217.02,217.02,3940.0
2018-10-11 14:10:00,217.16,217.16,216.09,216.52,2700.0,217.16,217.16,216.09,216.52,2700.0
2018-10-11 14:20:00,216.54,216.94,216.29,216.35,4867.0,216.54,216.94,216.29,216.35,4867.0
2018-10-11 14:30:00,216.34,216.45,215.23,215.23,9050.0,216.34,216.45,215.23,215.23,9050.0
2018-10-11 14:40:00,215.0,215.4,212.55,213.68,8031.0,215.0,215.4,212.55,213.68,8031.0
2018-10-11 14:50:00,213.75,215.25,213.74,214.72,7995.0,213.75,215.25,213.74,214.72,7995.0
2018-10-11 15:00:00,214.77,215.5,214.26,214.53,6620.0,214.77,215.5,214.26,214.53,6620.0
2018-10-11 15:10:00,214.45,217.1,214.02,216.7,16590.0,214.45,217.1,214.02,216.7,16590.0
2018-10-11 15:20:00,217.12,217.47,216.53,216.72,9797.0,217.12,217.47,216.53,216.72,9797.0
2018-10-11 15:30:00,216.57,217.17,215.76,216.22,18405.0,216.57,217.17,215.76,216.22,18405.0
2018-10-11 15:40:00,215.95,216.01,213.97,214.27,14792.0,215.95,216.01,213.97,214.27,14792.0
2018-10-11 15:50:00,213.99,215.08,213.49,214.11,45710.0,213.99,215.08,213.49,214.11,45710.0
2018-10-12 09:30:00,219.6,221.36,219.01,219.63,31713.0,219.6,221.36,219.01,219.63,31713.0
2018-10-12 09:40:00,219.93,220.69,219.29,219.72,17075.0,219.93,220.69,219.29,219.72,17075.0
2018-10-12 09:50:00,220.16,222.2,220.06,221.91,36551.0,220.16,222.2,220.06,221.91,36551.0
2018-10-12 10:00:00,222.11,223.31,221.59,223.31,10511.0,222.11,223.31,221.59,223.31,10511.0
2018-10-12 10:10:00,223.33,223.33,221.56,221.56,5274.0,223.33,223.33,221.56,221.56,5274.0
2018-10-12 10:20:00,221.6,221.69,220.26,220.57,8122.0,221.6,221.69,220.26,220.57,8122.0
2018-10-12 10:30:00,220.61,221.48,220.0,221.48,8950.0,220.61,221.48,220.0,221.48,8950.0
2018-10-12 10:40:00,221.34,221.52,220.47,220.6,8800.0,221.34,221.52,220.47,220.6,8800.0
2018-10-12 10:50:00,221.0,221.6,220.53,220.93,4020.0,221.0,221.6,220.53,220.93,4020.0
2018-10-12 11:00:00,220.97,221.14,220.26,220.78,8202.0,220.97,221.14,220.26,220.78,8202.0
2018-10-12 11:10:00,220.74,220.98,220.21,220.55,7758.0,220.74,220.98,220.21,220.55,7758.0
2018-10-12 11:20:00,220.44,220.69,219.57,219.57,6141.0,220.44,220.69,219.57,219.57,6141.0
2018-10-12 11:30:00,219.76,220.39,219.5,219.62,8918.0,219.76,220.39,219.5,219.62,8918.0
2018-10-12 11:40:00,219.32,219.61,218.4,219.21,7275.0,219.32,219.61,218.4,219.21,7275.0
2018-10-12 11:50:00,219.26,219.86,218.93,219.68,11000.0,219.26,219.86,218.93,219.68,11000.0
2018-10-12 12:00:00,219.56,219.74,218.24,218.77,9679.0,219.56,219.74,218.24,218.77,9679.0
2018-10-12 12:10:00,218.87,219.18,218.38,218.4,11550.0,218.87,219.18,218.38,218.4,11550.0
2018-10-12 12:20:00,218.19,218.81,217.56,217.77,3832.0,218.19,218.81,217.56,217.77,3832.0
2018-10-12 12:30:00,217.73,218.03,217.23,217.54,13266.0,217.73,218.03,217.23,217.54,13266.0
2018-10-12 12:40:00,217.37,217.37,216.53,216.61,8733.0,217.37,217.37,216.53,216.61,8733.0
2018-10-12 12:50:00,216.54,217.73,216.41,217.65,5100.0,216.54,217.73,216.41,217.65,5100.0
2018-10-12 13:00:00,217.6,218.92,217.25,218.88,9274.0,217.6,218.92,217.25,218.88,9274.0
2018-10-12 13:10:00,218.89,219.1,218.41,218.63,7383.0,218.89,219.1,218.41,218.63,7383.0
2018-10-12 13:20:00,218.69,218.9,218.15,218.25,6717.0,218.69,218.9,218.15,218.25,6717.0
2018-10-12 13:30:00,217.86,217.94,217.12,217.83,5500.0,217.86,217.94,217.12,217.83,5500.0
2018-10-12 13:40:00,218.02,218.89,217.45,218.6,7017.0,218.02,218.89,217.45,218.6,7017.0
2018-10-12 13:50:00,218.74,219.06,218.05,218.05,2745.0,218.74,219.06,218.05,218.05,2745.0
2018-10-12 14:00:00,218.3,218.3,217.41,217.58,5569.0,218.3,218.3,217.41,217.58,5569.0
2018-10-12 14:10:00,217.61,219.0,217.33,218.62,11957.0,217.61,219.0,217.33,218.62,11957.0
2018-10-12 14:20:00,218.9,218.9,217.27,218.51,17392.0,218.9,218.9,217.27,218.51,17392.0
2018-10-12 14:30:00,218.31,218.32,217.53,218.0,6877.0,218.31,218.32,217.53,218.0,6877.0
2018-10-12 14:40:00,218.13,218.47,217.64,218.03,6926.0,218.13,218.47,217.64,218.03,6926.0
2018-10-12 14:50:00,218.16,219.35,218.08,219.35,10886.0,218.16,219.35,218.08,219.35,10886.0
2018-10-12 15:00:00,219.39,220.04,219.0,219.87,10060.0,219.39,220.04,219.0,219.87,10060.0
2018-10-12 15:10:00,219.83,220.24,219.54,219.55,13074.0,219.83,220.24,219.54,219.55,13074.0
2018-10-12 15:20:00,219.67,220.74,219.62,220.39,12066.0,219.67,220.74,219.62,220.39,12066.0
2018-10-12 15:30:00,220.38,221.21,220.06,221.01,29265.0,220.38,221.21,220.06,221.01,29265.0
2018-10-12 15:40:00,220.97,222.5,220.97,222.15,32956.0,220.97,222.5,220.97,222.15,32956.0
2018-10-12 15:50:00,222.15,223.32,222.13,222.44,112230.0,222.15,223.32,222.13,222.44,112230.0
2018-10-15 09:30:00,221.9,222.04,218.58,218.75,10788.0,221.9,222.04,218.58,218.75,10788.0
2018-10-15 09:40:00,218.73,220.68,218.68,219.82,5691.0,218.73,220.68,218.68,219.82,5691.0
2018-10-15 09:50:00,219.74,220.04,219.43,219.72,5468.0,219.74,220.04,219.43,219.72,5468.0
2018-10-15 10:00:00,219.13,219.88,218.74,218.74,6332.0,219.13,219.88,218.74,218.74,6332.0
2018-10-15 10:10:00,218.8,219.12,217.95,217.96,8072.0,218.8,219.12,217.95,217.96,8072.0
2018-10-15 10:20:00,217.96,218.76,217.86,218.4,3938.0,217.96,218.76,217.86,218.4,3938.0
2018-10-15 10:30:00,218.4,218.83,218.31,218.54,8115.0,218.4,218.83,218.31,218.54,8115.0
2018-10-15 10:40:00,218.73,218.73,218.08,218.53,4867.0,218.73,218.73,218.08,218.53,4867.0
2018-10-15 10:50:00,218.47,219.05,218.19,218.84,4914.0,218.47,219.05,218.19,218.84,4914.0
2018-10-15 11:00:00,218.95,219.24,218.76,219.08,3467.0,218.95,219.24,218.76,219.08,3467.0
2018-10-15 11:10:00,219.61,220.19,219.5,219.5,4029.0,219.61,220.19,219.5,219.5,4029.0
2018-10-15 11:20:00,219.46,219.7,218.87,219.7,1900.0,219.46,219.7,218.87,219.7,1900.0
2018-10-15 11:30:00,219.82,220.12,219.4,219.51,7976.0,219.82,220.12,219.4,219.51,7976.0
2018-10-15 11:40:00,219.41,219.59,219.19,219.38,2445.0,219.41,219.59,219.19,219.38,2445.0
2018-10-15 11:50:00,219.45,219.45,218.46,218.46,2887.0,219.45,219.45,218.46,218.46,2887.0
2018-10-15 12:00:00,218.37,218.37,217.76,217.76,4922.0,218.37,218.37,217.76,217.76,4922.0
2018-10-15 12:10:00,217.77,218.09,217.36,218.07,4450.0,217.77,218.09,217.36,218.07,4450.0
2018-10-15 12:20:00,218.01,218.71,218.01,218.54,2250.0,218.01,218.71,218.01,218.54,2250.0
2018-10-15 12:30:00,218.43,219.02,218.37,218.81,2450.0,218.43,219.02,218.37,218.81,2450.0
2018-10-15 12:40:00,218.29,218.29,218.05,218.24,2213.0,218.29,218.29,218.05,218.24,2213.0
2018-10-15 12:50:00,218.4,218.82,218.23,218.31,3000.0,218.4,218.82,218.23,218.31,3000.0
2018-10-15 13:00:00,218.48,219.03,218.48,218.87,1200.0,218.48,219.03,218.48,218.87,1200.0
2018-10-15 13:10:00,218.48,218.79,218.48,218.63,1600.0,218.48,218.79,218.48,218.63,1600.0
2018-10-15 13:20:00,218.51,218.51,217.99,218.22,4400.0,218.51,218.51,217.99,218.22,4400.0
2018-10-15 13:30:00,218.1,218.77,218.08,218.65,3541.0,218.1,218.77,218.08,218.65,3541.0
2018-10-15 13:40:00,219.13,219.42,218.92,219.42,2068.0,219.13,219.42,218.92,219.42,2068.0
2018-10-15 13:50:00,219.49,219.49,218.91,219.1,3844.0,219.49,219.49,218.91,219.1,3844.0
2018-10-15 14:00:00,218.85,218.85,218.22,218.51,2700.0,218.85,218.85,218.22,218.51,2700.0
2018-10-15 14:10:00,218.21,218.21,217.62,217.64,1970.0,218.21,218.21,217.62,217.64,1970.0
2018-10-15 14:20:00,217.85,217.93,217.4,217.4,2208.0,217.85,217.93,217.4,217.4,2208.0
2018-10-15 14:30:00,217.41,218.06,217.31,217.82,4224.0,217.41,218.06,217.31,217.82,4224.0
2018-10-15 14:40:00,218.04,218.74,218.04,218.58,5543.0,218.04,218.74,218.04,218.58,5543.0
2018-10-15 14:50:00,218.62,219.2,218.62,218.64,3270.0,218.62,219.2,218.62,218.64,3270.0
2018-10-15 15:00:00,218.77,219.07,218.54,218.69,2500.0,218.77,219.07,218.54,218.69,2500.0
2018-10-15 15:10:00,218.45,218.61,217.71,217.71,5112.0,218.45,218.61,217.71,217.71,5112.0
2018-10-15 15:20:00,217.74,218.11,217.56,217.6,3500.0,217.74,218.11,217.56,217.6,3500.0
2018-10-15 15:30:00,217.57,217.85,217.47,217.6,6691.0,217.57,217.85,217.47,217.6,6691.0
2018-10-15 15:40:00,217.56,218.39,217.51,217.84,17175.0,217.56,218.39,217.51,217.84,17175.0
2018-10-15 15:50:00,217.63,218.15,216.86,216.96,29089.0,217.63,218.15,216.86,216.96,29089.0
2018-10-16 09:30:00,219.3,220.99,219.3,220.02,10644.0,219.3,220.99,219.3,220.02,10644.0
2018-10-16 09:40:00,219.87,220.58,219.4,220.0,2700.0,219.87,220.58,219.4,220.0,2700.0
2018-10-16 09:50:00,219.99,221.02,219.67,221.02,4176.0,219.99,221.02,219.67,221.02,4176.0
2018-10-16 10:00:00,221.2,222.02,221.13,221.14,2911.0,221.2,222.02,221.13,221.14,2911.0
2018-10-16 10:10:00,221.28,221.29,220.41,220.91,1750.0,221.28,221.29,220.41,220.91,1750.0
2018-10-16 10:20:00,220.82,221.06,220.37,220.59,4551.0,220.82,221.06,220.37,220.59,4551.0
2018-10-16 10:30:00,220.78,220.87,220.15,220.19,7282.0,220.78,220.87,220.15,220.19,7282.0
2018-10-16 10:40:00,220.18,220.74,220.16,220.52,6464.0,220.18,220.74,220.16,220.52,6464.0
2018-10-16 10:50:00,220.41,221.26,220.4,220.98,3990.0,220.41,221.26,220.4,220.98,3990.0
2018-10-16 11:00:00,221.11,221.56,221.06,221.56,2200.0,221.11,221.56,221.06,221.56,2200.0
2018-10-16 11:10:00,221.74,222.11,221.53,222.11,1545.0,221.74,222.11,221.53,222.11,1545.0
2018-10-16 11:20:00,222.12,222.42,222.04,222.3,3986.0,222.12,222.42,222.04,222.3,3986.0
2018-10-16 11:30:00,222.29,222.99,222.17,222.72,4375.0,222.29,222.99,222.17,222.72,4375.0
2018-10-16 11:40:00,222.39,222.39,221.73,221.73,2300.0,222.39,222.39,221.73,221.73,2300.0
2018-10-16 11:50:00,222.02,222.09,221.73,221.98,1800.0,222.02,222.09,221.73,221.98,1800.0
2018-10-16 12:00:00,222.12,222.26,222.05,222.17,5786.0,222.12,222.26,222.05,222.17,5786.0
2018-10-16 12:10:00,222.31,222.55,222.3,222.32,1800.0,222.31,222.55,222.3,222.32,1800.0
2018-10-16 12:20:00,222.57,222.76,222.31,222.76,2000.0,222.57,222.76,222.31,222.76,2000.0
2018-10-16 12:30:00,222.86,223.11,222.67,223.11,2300.0,222.86,223.11,222.67,223.11,2300.0
2018-10-16 12:40:00,223.2,223.45,223.14,223.4,1250.0,223.2,223.45,223.14,223.4,1250.0
2018-10-16 12:50:00,223.43,223.97,223.43,223.97,1500.0,223.43,223.97,223.43,223.97,1500.0
2018-10-16 13:00:00,224.08,224.08,223.7,223.8,2215.0,224.08,224.08,223.7,223.8,2215.0
2018-10-16 13:10:00,223.7,223.94,223.61,223.94,1800.0,223.7,223.94,223.61,223.94,1800.0
2018-10-16 13:20:00,223.84,223.97,223.74,223.74,1000.0,223.84,223.97,223.74,223.74,1000.0
2018-10-16 13:30:00,223.72,224.62,223.72,224.36,7544.0,223.72,224.62,223.72,224.36,7544.0
2018-10-16 13:40:00,224.29,224.57,224.28,224.43,1500.0,224.29,224.57,224.28,224.43,1500.0
2018-10-16 13:50:00,224.35,224.45,224.23,224.34,2000.0,224.35,224.45,224.23,224.34,2000.0
2018-10-16 14:00:00,224.65,225.68,224.65,225.46,12244.0,224.65,225.68,224.65,225.46,12244.0
2018-10-16 14:10:00,225.53,225.53,224.87,224.96,4500.0,225.53,225.53,224.87,224.96,4500.0
2018-10-16 14:20:00,225.2,225.21,224.78,225.11,3364.0,225.2,225.21,224.78,225.11,3364.0
2018-10-16 14:30:00,225.2,225.47,224.83,224.99,3730.0,225.2,225.47,224.83,224.99,3730.0
2018-10-16 14:40:00,225.03,225.58,224.92,225.58,2121.0,225.03,225.58,224.92,225.58,2121.0
2018-10-16 14:50:00,225.58,225.58,225.14,225.21,7759.0,225.58,225.58,225.14,225.21,7759.0
2018-10-16 15:00:00,224.96,225.14,224.72,224.99,5577.0,224.96,225.14,224.72,224.99,5577.0
2018-10-16 15:10:00,225.06,225.44,224.82,225.07,4130.0,225.06,225.44,224.82,225.07,4130.0
2018-10-16 15:20:00,225.17,225.31,224.96,225.12,3795.0,225.17,225.31,224.96,225.12,3795.0
2018-10-16 15:30:00,224.97,225.8,224.95,225.8,8674.0,224.97,225.8,224.95,225.8,8674.0
2018-10-16 15:40:00,225.79,226.09,225.69,225.97,8364.0,225.79,226.09,225.69,225.97,8364.0
2018-10-16 15:50:00,226.15,226.25,225.74,225.74,22288.0,226.15,226.25,225.74,225.74,22288.0
2018-10-17 09:30:00,225.04,226.11,223.99,224.31,16927.0,225.04,226.11,223.99,224.31,16927.0
2018-10-17 09:40:00,223.73,225.66,223.62,224.97,6099.0,223.73,225.66,223.62,224.97,6099.0
2018-10-17 09:50:00,224.86,226.78,224.86,225.44,8691.0,224.86,226.78,224.86,225.44,8691.0
2018-10-17 10:00:00,225.38,225.95,225.15,225.7,4442.0,225.38,225.95,225.15,225.7,4442.0
2018-10-17 10:10:00,225.81,225.93,225.34,225.81,2763.0,225.81,225.93,225.34,225.81,2763.0
2018-10-17 10:20:00,225.97,226.04,225.5,225.77,4300.0,225.97,226.04,225.5,225.77,4300.0
2018-10-17 10:30:00,225.86,225.97,225.18,225.72,9761.0,225.86,225.97,225.18,225.72,9761.0
2018-10-17 10:40:00,225.82,225.87,225.0,225.67,7153.0,225.82,225.87,225.0,225.67,7153.0
2018-10-17 10:50:00,225.57,225.98,225.34,225.91,9100.0,225.57,225.98,225.34,225.91,9100.0
2018-10-17 11:00:00,225.68,226.07,224.84,226.07,6054.0,225.68,226.07,224.84,226.07,6054.0
2018-10-17 11:10:00,226.01,226.65,226.01,226.64,6134.0,226.01,226.65,226.01,226.64,6134.0
2018-10-17 11:20:00,226.75,226.89,226.07,226.26,8944.0,226.75,226.89,226.07,226.26,8944.0
2018-10-17 11:30:00,226.34,226.34,225.65,225.68,6631.0,226.34,226.34,225.65,225.68,6631.0
2018-10-17 11:40:00,225.8,227.01,225.76,227.01,6515.0,225.8,227.01,225.76,227.01,6515.0
2018-10-17 11:50:00,226.82,226.97,226.51,226.77,3408.0,226.82,226.97,226.51,226.77,3408.0
2018-10-17 12:00:00,227.32,227.7,227.01,227.49,3450.0,227.32,227.7,227.01,227.49,3450.0
2018-10-17 12:10:00,227.43,228.43,227.16,228.3,12063.0,227.43,228.43,227.16,228.3,12063.0
2018-10-17 12:20:00,228.15,228.37,227.63,227.67,5330.0,228.15,228.37,227.63,227.67,5330.0
2018-10-17 12:30:00,227.26,227.79,227.16,227.79,2600.0,227.26,227.79,227.16,227.79,2600.0
2018-10-17 12:40:00,227.85,228.14,227.17,227.43,10627.0,227.85,228.14,227.17,227.43,10627.0
2018-10-17 12:50:00,227.43,228.07,227.42,227.61,4027.0,227.43,228.07,227.42,227.61,4027.0
2018-10-17 13:00:00,227.61,228.61,227.52,228.05,4900.0,227.61,228.61,227.52,228.05,4900.0
2018-10-17 13:10:00,228.32,229.1,227.99,228.08,6613.0,228.32,229.1,227.99,228.08,6613.0
2018-10-17 13:20:00,227.85,228.1,227.85,228.08,2200.0,227.85,228.1,227.85,228.08,2200.0
2018-10-17 13:30:00,228.21,228.49,228.02,228.35,3987.0,228.21,228.49,228.02,228.35,3987.0
2018-10-17 13:40:00,228.12,228.12,227.63,228.02,2748.0,228.12,228.12,227.63,228.02,2748.0
2018-10-17 13:50:00,227.6,227.82,227.2,227.43,2308.0,227.6,227.82,227.2,227.43,2308.0
2018-10-17 14:00:00,227.26,227.49,226.99,227.44,2300.0,227.26,227.49,226.99,227.44,2300.0
2018-10-17 14:10:00,227.33,227.33,226.91,226.95,20741.0,227.33,227.33,226.91,226.95,20741.0
2018-10-17 14:20:00,227.21,227.21,226.67,226.93,23081.0,227.21,227.21,226.67,226.93,23081.0
2018-10-17 14:30:00,227.09,227.57,227.09,227.57,2200.0,227.09,227.57,227.09,227.57,2200.0
2018-10-17 14:40:00,227.62,228.06,227.62,227.96,1500.0,227.62,228.06,227.62,227.96,1500.0
2018-10-17 14:50:00,228.05,228.65,228.05,228.4,5853.0,228.05,228.65,228.05,228.4,5853.0
2018-10-17 15:00:00,228.34,228.54,227.92,228.42,4700.0,228.34,228.54,227.92,228.42,4700.0
2018-10-17 15:10:00,228.28,228.58,227.56,227.93,5910.0,228.28,228.58,227.56,227.93,5910.0
2018-10-17 15:20:00,227.96,228.61,227.86,228.32,4595.0,227.96,228.61,227.86,228.32,4595.0
2018-10-17 15:30:00,228.23,228.54,227.95,228.43,11148.0,228.23,228.54,227.95,228.43,11148.0
2018-10-17 15:40:00,228.35,228.35,227.5,227.95,10642.0,228.35,228.35,227.5,227.95,10642.0
2018-10-17 15:50:00,227.87,228.78,227.87,228.52,21641.0,227.87,228.78,227.87,228.52,21641.0
2018-10-18 09:30:00,228.3,228.3,227.33,228.27,5807.0,228.3,228.3,227.33,228.27,5807.0
2018-10-18 09:40:00,228.24,228.71,227.58,228.07,3300.0,228.24,228.71,227.58,228.07,3300.0
2018-10-18 09:50:00,227.8,227.85,226.53,226.96,21079.0,227.8,227.85,226.53,226.96,21079.0
2018-10-18 10:00:00,226.95,227.5,226.58,226.94,3900.0,226.95,227.5,226.58,226.94,3900.0
2018-10-18 10:10:00,227.0,227.56,226.96,227.56,2000.0,227.0,227.56,226.96,227.56,2000.0
2018-10-18 10:20:00,227.79,228.03,227.51,227.69,2365.0,227.79,228.03,227.51,227.69,2365.0
2018-10-18 10:30:00,227.57,228.3,227.56,228.03,3000.0,227.57,228.3,227.56,228.03,3000.0
2018-10-18 10:40:00,228.34,228.41,227.73,227.87,2908.0,228.34,228.41,227.73,227.87,2908.0
2018-10-18 10:50:00,227.74,228.28,227.65,228.02,4063.0,227.74,228.28,227.65,228.02,4063.0
2018-10-18 11:00:00,228.0,228.05,227.25,227.25,1775.0,228.0,228.05,227.25,227.25,1775.0
2018-10-18 11:10:00,227.22,227.29,226.89,227.04,4100.0,227.22,227.29,226.89,227.04,4100.0
2018-10-18 11:20:00,226.75,226.89,226.15,226.15,20676.0,226.75,226.89,226.15,226.15,20676.0
2018-10-18 11:30:00,226.15,226.15,225.56,225.93,30114.0,226.15,226.15,225.56,225.93,30114.0
2018-10-18 11:40:00,225.94,225.94,224.5,225.47,13837.0,225.94,225.94,224.5,225.47,13837.0
2018-10-18 11:50:00,225.57,225.95,224.87,225.19,13404.0,225.57,225.95,224.87,225.19,13404.0
2018-10-18 12:00:00,224.97,225.35,224.77,224.95,1378.0,224.97,225.35,224.77,224.95,1378.0
2018-10-18 12:10:00,225.02,225.02,224.27,224.27,3400.0,225.02,225.02,224.27,224.27,3400.0
2018-10-18 12:20:00,224.17,225.5,224.1,225.29,8087.0,224.17,225.5,224.1,225.29,8087.0
2018-10-18 12:30:00,225.1,225.41,224.96,225.39,2608.0,225.1,225.41,224.96,225.39,2608.0
2018-10-18 12:40:00,225.54,225.96,225.51,225.51,4158.0,225.54,225.96,225.51,225.51,4158.0
2018-10-18 12:50:00,225.62,226.12,225.39,225.6,6912.0,225.62,226.12,225.39,225.6,6912.0
2018-10-18 13:00:00,225.85,225.95,225.01,225.17,7161.0,225.85,225.95,225.01,225.17,7161.0
2018-10-18 13:10:00,225.2,225.2,224.27,224.47,12972.0,225.2,225.2,224.27,224.47,12972.0
2018-10-18 13:20:00,224.43,224.43,223.77,224.31,11660.0,224.43,224.43,223.77,224.31,11660.0
2018-10-18 13:30:00,223.79,224.19,223.28,223.62,6873.0,223.79,224.19,223.28,223.62,6873.0
2018-10-18 13:40:00,223.63,223.85,223.15,223.85,5331.0,223.63,223.85,223.15,223.85,5331.0
2018-10-18 13:50:00,223.55,223.55,223.03,223.03,1240.0,223.55,223.55,223.03,223.03,1240.0
2018-10-18 14:00:00,223.18,224.35,223.17,224.35,3000.0,223.18,224.35,223.17,224.35,3000.0
2018-10-18 14:10:00,224.04,224.13,223.48,223.48,2100.0,224.04,224.13,223.48,223.48,2100.0
2018-10-18 14:20:00,223.32,224.29,223.31,224.1,2245.0,223.32,224.29,223.31,224.1,2245.0
2018-10-18 14:30:00,223.85,224.38,223.6,223.84,1500.0,223.85,224.38,223.6,223.84,1500.0
2018-10-18 14:40:00,224.07,224.8,224.07,224.41,4757.0,224.07,224.8,224.07,224.41,4757.0
2018-10-18 14:50:00,224.46,224.75,224.41,224.41,2611.0,224.46,224.75,224.41,224.41,2611.0
2018-10-18 15:00:00,224.54,224.69,223.74,223.76,3200.0,224.54,224.69,223.74,223.76,3200.0
2018-10-18 15:10:00,223.58,224.43,223.52,224.38,6669.0,223.58,224.43,223.52,224.38,6669.0
2018-10-18 15:20:00,224.19,224.84,224.19,224.56,4641.0,224.19,224.84,224.19,224.56,4641.0
2018-10-18 15:30:00,224.36,224.56,223.7,224.56,6493.0,224.36,224.56,223.7,224.56,6493.0
2018-10-18 15:40:00,224.61,224.89,224.32,224.52,6300.0,224.61,224.89,224.32,224.52,6300.0
2018-10-18 15:50:00,224.38,224.58,224.0,224.27,24199.0,224.38,224.58,224.0,224.27,24199.0
2018-10-19 09:30:00,226.4,227.97,224.98,226.48,40801.0,226.4,227.97,224.98,226.48,40801.0
2018-10-19 09:40:00,225.92,226.38,225.48,225.91,3076.0,225.92,226.38,225.48,225.91,3076.0
2018-10-19 09:50:00,225.92,226.33,224.95,225.23,3135.0,225.92,226.33,224.95,225.23,3135.0
2018-10-19 10:00:00,225.06,226.88,225.06,226.5,4760.0,225.06,226.88,225.06,226.5,4760.0
2018-10-19 10:10:00,226.53,226.53,225.96,226.08,6227.0,226.53,226.53,225.96,226.08,6227.0
2018-10-19 10:20:00,225.97,226.66,225.86,225.96,3100.0,225.97,226.66,225.86,225.96,3100.0
2018-10-19 10:30:00,226.42,226.83,226.03,226.03,1814.0,226.42,226.83,226.03,226.03,1814.0
2018-10-19 10:40:00,226.21,226.34,225.52,225.59,1733.0,226.21,226.34,225.52,225.59,1733.0
2018-10-19 10:50:00,225.32,225.32,224.64,225.25,4105.0,225.32,225.32,224.64,225.25,4105.0
2018-10-19 11:00:00,225.48,225.48,224.31,224.54,2400.0,225.48,225.48,224.31,224.54,2400.0
2018-10-19 11:10:00,224.54,224.64,224.14,224.14,1700.0,224.54,224.64,224.14,224.14,1700.0
2018-10-19 11:20:00,223.91,224.05,223.28,223.43,2500.0,223.91,224.05,223.28,223.43,2500.0
2018-10-19 11:30:00,223.25,223.25,222.3,222.3,3050.0,223.25,223.25,222.3,222.3,3050.0
2018-10-19 11:40:00,222.12,222.32,221.56,221.74,6100.0,222.12,222.32,221.56,221.74,6100.0
2018-10-19 11:50:00,221.82,221.86,220.77,221.16,6452.0,221.82,221.86,220.77,221.16,6452.0
2018-10-19 12:00:00,221.09,221.4,220.26,220.27,5560.0,221.09,221.4,220.26,220.27,5560.0
2018-10-19 12:10:00,220.31,220.76,219.72,220.04,8259.0,220.31,220.76,219.72,220.04,8259.0
2018-10-19 12:20:00,219.77,219.77,218.53,219.01,3200.0,219.77,219.77,218.53,219.01,3200.0
2018-10-19 12:30:00,219.27,219.3,218.27,218.53,4400.0,219.27,219.3,218.27,218.53,4400.0
2018-10-19 12:40:00,218.31,219.35,218.13,218.99,6152.0,218.31,219.35,218.13,218.99,6152.0
2018-10-19 12:50:00,219.0,220.22,219.0,220.22,2266.0,219.0,220.22,219.0,220.22,2266.0
2018-10-19 13:00:00,219.84,219.95,219.27,219.28,2100.0,219.84,219.95,219.27,219.28,2100.0
2018-10-19 13:10:00,219.52,220.31,219.52,220.22,2100.0,219.52,220.31,219.52,220.22,2100.0
2018-10-19 13:20:00,220.12,220.73,220.12,220.73,2000.0,220.12,220.73,220.12,220.73,2000.0
2018-10-19 13:30:00,220.63,221.07,220.53,220.9,2175.0,220.63,221.07,220.53,220.9,2175.0
2018-10-19 13:40:00,220.74,220.93,220.22,220.44,2800.0,220.74,220.93,220.22,220.44,2800.0
2018-10-19 13:50:00,220.23,220.49,219.67,219.72,3914.0,220.23,220.49,219.67,219.72,3914.0
2018-10-19 14:00:00,219.63,219.74,218.44,218.9,13326.0,219.63,219.74,218.44,218.9,13326.0
2018-10-19 14:10:00,218.89,219.18,218.24,218.25,7481.0,218.89,219.18,218.24,218.25,7481.0
2018-10-19 14:20:00,218.13,218.89,218.09,218.58,11400.0,218.13,218.89,218.09,218.58,11400.0
2018-10-19 14:30:00,218.64,219.31,218.5,218.95,7478.0,218.64,219.31,218.5,218.95,7478.0
2018-10-19 14:40:00,218.75,218.81,217.93,218.51,12924.0,218.75,218.81,217.93,218.51,12924.0
2018-10-19 14:50:00,218.54,218.54,217.8,217.81,7811.0,218.54,218.54,217.8,217.81,7811.0
2018-10-19 15:00:00,217.87,218.08,217.74,217.92,5601.0,217.87,218.08,217.74,217.92,5601.0
2018-10-19 15:10:00,217.99,218.23,217.35,217.79,11319.0,217.99,218.23,217.35,217.79,11319.0
2018-10-19 15:20:00,217.94,218.74,217.5,218.66,6112.0,217.94,218.74,217.5,218.66,6112.0
2018-10-19 15:30:00,218.61,218.83,218.07,218.07,9830.0,218.61,218.83,218.07,218.07,9830.0
2018-10-19 15:40:00,218.1,218.9,218.1,218.84,19711.0,218.1,218.9,218.1,218.84,19711.0
2018-10-19 15:50:00,218.79,218.97,218.16,218.41,24066.0,218.79,218.97,218.16,218.41,24066.0
2018-10-22 09:30:00,218.3,219.46,217.01,217.01,11500.0,218.3,219.46,217.01,217.01,11500.0
2018-10-22 09:40:00,216.84,217.89,216.54,216.69,17482.0,216.84,217.89,216.54,216.69,17482.0
2018-10-22 09:50:00,216.98,216.98,215.5,215.71,10800.0,216.98,216.98,215.5,215.71,10800.0
2018-10-22 10:00:00,215.74,215.74,214.55,215.33,20292.0,215.74,215.74,214.55,215.33,20292.0
2018-10-22 10:10:00,215.26,216.09,214.92,215.35,7483.0,215.26,216.09,214.92,215.35,7483.0
2018-10-22 10:20:00,215.05,215.44,214.62,214.9,13827.0,215.05,215.44,214.62,214.9,13827.0
2018-10-22 10:30:00,214.63,216.0,214.4,215.9,12204.0,214.63,216.0,214.4,215.9,12204.0
2018-10-22 10:40:00,215.97,217.34,215.95,217.14,19088.0,215.97,217.34,215.95,217.14,19088.0
2018-10-22 10:50:00,217.2,217.92,217.19,217.63,5350.0,217.2,217.92,217.19,217.63,5350.0
2018-10-22 11:00:00,217.36,217.88,216.98,217.53,6650.0,217.36,217.88,216.98,217.53,6650.0
2018-10-22 11:10:00,216.96,218.03,216.96,217.92,5700.0,216.96,218.03,216.96,217.92,5700.0
2018-10-22 11:20:00,217.89,218.91,217.89,218.26,4400.0,217.89,218.91,217.89,218.26,4400.0
2018-10-22 11:30:00,218.25,218.58,217.55,217.55,9900.0,218.25,218.58,217.55,217.55,9900.0
2018-10-22 11:40:00,217.75,217.84,217.46,217.79,900.0,217.75,217.84,217.46,217.79,900.0
2018-10-22 11:50:00,218.12,218.12,217.5,218.0,4875.0,218.12,218.12,217.5,218.0,4875.0
2018-10-22 12:00:00,218.06,218.66,217.55,218.25,10592.0,218.06,218.66,217.55,218.25,10592.0
2018-10-22 12:10:00,218.25,218.25,217.68,217.89,1500.0,218.25,218.25,217.68,217.89,1500.0
2018-10-22 12:20:00,217.91,217.91,217.38,217.68,3200.0,217.91,217.91,217.38,217.68,3200.0
2018-10-22 12:30:00,217.91,218.74,217.91,218.74,1100.0,217.91,218.74,217.91,218.74,1100.0
2018-10-22 12:40:00,219.06,219.26,218.99,219.19,2600.0,219.06,219.26,218.99,219.19,2600.0
2018-10-22 12:50:00,218.94,219.72,218.84,219.72,3425.0,218.94,219.72,218.84,219.72,3425.0
2018-10-22 13:00:00,219.49,220.11,219.41,220.02,1100.0,219.49,220.11,219.41,220.02,1100.0
2018-10-22 13:10:00,219.92,220.18,219.78,220.01,1814.0,219.92,220.18,219.78,220.01,1814.0
2018-10-22 13:20:00,219.9,220.12,219.31,219.32,2537.0,219.9,220.12,219.31,219.32,2537.0
2018-10-22 13:30:00,219.48,220.01,219.48,219.69,1872.0,219.48,220.01,219.48,219.69,1872.0
2018-10-22 13:40:00,219.83,219.98,219.06,219.17,4013.0,219.83,219.98,219.06,219.17,4013.0
2018-10-22 13:50:00,219.15,219.3,219.07,219.14,836.0,219.15,219.3,219.07,219.14,836.0
2018-10-22 14:00:00,219.09,219.59,219.08,219.3,2800.0,219.09,219.59,219.08,219.3,2800.0
2018-10-22 14:10:00,219.57,219.75,219.24,219.35,4677.0,219.57,219.75,219.24,219.35,4677.0
2018-10-22 14:20:00,219.31,219.46,219.08,219.08,4500.0,219.31,219.46,219.08,219.08,4500.0
2018-10-22 14:30:00,218.93,219.78,218.84,219.69,7558.0,218.93,219.78,218.84,219.69,7558.0
2018-10-22 14:40:00,219.6,219.92,219.22,219.82,2200.0,219.6,219.92,219.22,219.82,2200.0
2018-10-22 14:50:00,219.75,219.86,219.52,219.66,4377.0,219.75,219.86,219.52,219.66,4377.0
2018-10-22 15:00:00,219.56,220.46,219.53,220.44,2600.0,219.56,220.46,219.53,220.44,2600.0
2018-10-22 15:10:00,220.52,220.73,220.14,220.18,3500.0,220.52,220.73,220.14,220.18,3500.0
2018-10-22 15:20:00,220.13,220.48,219.99,220.37,6172.0,220.13,220.48,219.99,220.37,6172.0
2018-10-22 15:30:00,220.29,220.99,220.21,220.25,6586.0,220.29,220.99,220.21,220.25,6586.0
2018-10-22 15:40:00,220.27,220.41,220.18,220.31,8050.0,220.27,220.41,220.18,220.31,8050.0
2018-10-22 15:50:00,220.23,220.44,219.68,219.78,20516.0,220.23,220.44,219.68,219.78,20516.0
2018-10-23 09:30:00,216.64,217.18,214.42,216.56,18531.0,216.64,217.18,214.42,216.56,18531.0
2018-10-23 09:40:00,216.57,216.81,215.47,216.17,11003.0,216.57,216.81,215.47,216.17,11003.0
2018-10-23 09:50:00,215.87,216.03,214.44,214.97,10065.0,215.87,216.03,214.44,214.97,10065.0
2018-10-23 10:00:00,214.94,214.94,212.97,213.5,8160.0,214.94,214.94,212.97,213.5,8160.0
2018-10-23 10:10:00,213.67,213.67,212.38,212.51,9591.0,213.67,213.67,212.38,212.51,9591.0
2018-10-23 10:20:00,212.46,212.75,211.4,211.89,8500.0,212.46,212.75,211.4,211.89,8500.0
2018-10-23 10:30:00,211.69,211.79,211.15,211.79,6669.0,211.69,211.79,211.15,211.79,6669.0
2018-10-23 10:40:00,211.83,212.27,211.22,212.24,9295.0,211.83,212.27,211.22,212.24,9295.0
2018-10-23 10:50:00,212.22,212.54,211.32,211.32,12187.0,212.22,212.54,211.32,211.32,12187.0
2018-10-23 11:00:00,211.38,212.09,211.01,212.02,7988.0,211.38,212.09,211.01,212.02,7988.0
2018-10-23 11:10:00,211.78,212.34,211.78,212.21,4404.0,211.78,212.34,211.78,212.21,4404.0
2018-10-23 11:20:00,212.29,213.17,212.29,212.77,5645.0,212.29,213.17,212.29,212.77,5645.0
2018-10-23 11:30:00,212.69,212.91,212.33,212.34,5960.0,212.69,212.91,212.33,212.34,5960.0
2018-10-23 11:40:00,212.19,212.5,212.02,212.49,3444.0,212.19,212.5,212.02,212.49,3444.0
2018-10-23 11:50:00,212.33,212.44,211.68,211.76,12036.0,212.33,212.44,211.68,211.76,12036.0
2018-10-23 12:00:00,211.77,213.16,211.71,213.16,14700.0,211.77,213.16,211.71,213.16,14700.0
2018-10-23 12:10:00,213.13,213.17,212.66,213.11,4015.0,213.13,213.17,212.66,213.11,4015.0
2018-10-23 12:20:00,213.26,214.17,213.25,214.04,2630.0,213.26,214.17,213.25,214.04,2630.0
2018-10-23 12:30:00,214.24,214.86,214.18,214.69,11155.0,214.24,214.86,214.18,214.69,11155.0
2018-10-23 12:40:00,214.76,215.01,214.48,214.87,5800.0,214.76,215.01,214.48,214.87,5800.0
2018-10-23 12:50:00,214.96,215.4,214.6,214.77,5410.0,214.96,215.4,214.6,214.77,5410.0
2018-10-23 13:00:00,214.94,215.93,214.94,215.93,4800.0,214.94,215.93,214.94,215.93,4800.0
2018-10-23 13:10:00,215.92,216.43,215.77,216.09,6065.0,215.92,216.43,215.77,216.09,6065.0
2018-10-23 13:20:00,216.0,216.76,215.89,216.42,2644.0,216.0,216.76,215.89,216.42,2644.0
2018-10-23 13:30:00,216.68,216.68,216.04,216.16,4717.0,216.68,216.68,216.04,216.16,4717.0
2018-10-23 13:40:00,216.22,216.22,215.27,215.27,2052.0,216.22,216.22,215.27,215.27,2052.0
2018-10-23 13:50:00,215.56,216.3,215.55,216.05,3900.0,215.56,216.3,215.55,216.05,3900.0
2018-10-23 14:00:00,216.2,216.56,216.06,216.46,5778.0,216.2,216.56,216.06,216.46,5778.0
2018-10-23 14:10:00,216.69,218.4,216.67,218.34,5975.0,216.69,218.4,216.67,218.34,5975.0
2018-10-23 14:20:00,218.53,218.63,218.19,218.48,2007.0,218.53,218.63,218.19,218.48,2007.0
2018-10-23 14:30:00,218.35,218.85,218.21,218.8,4496.0,218.35,218.85,218.21,218.8,4496.0
2018-10-23 14:40:00,218.86,219.11,218.37,218.95,7188.0,218.86,219.11,218.37,218.95,7188.0
2018-10-23 14:50:00,218.89,219.25,218.64,219.24,2600.0,218.89,219.25,218.64,219.24,2600.0
2018-10-23 15:00:00,219.01,219.54,218.91,219.05,4103.0,219.01,219.54,218.91,219.05,4103.0
2018-10-23 15:10:00,218.98,218.98,218.54,218.83,4000.0,218.98,218.98,218.54,218.83,4000.0
2018-10-23 15:20:00,218.83,219.26,218.7,218.7,7419.0,218.83,219.26,218.7,218.7,7419.0
2018-10-23 15:30:00,218.69,219.13,218.25,218.25,7851.0,218.69,219.13,218.25,218.25,7851.0
2018-10-23 15:40:00,218.38,218.52,217.74,218.02,16775.0,218.38,218.52,217.74,218.02,16775.0
2018-10-23 15:50:00,217.98,218.26,217.8,218.15,36150.0,217.98,218.26,217.8,218.15,36150.0
2018-10-24 09:30:00,218.0,218.62,217.53,217.82,6539.0,218.0,218.62,217.53,217.82,6539.0
2018-10-24 09:40:00,217.82,220.63,217.82,219.85,5938.0,217.82,220.63,217.82,219.85,5938.0
2018-10-24 09:50:00,219.59,220.46,219.42,220.46,5863.0,219.59,220.46,219.42,220.46,5863.0
2018-10-24 10:00:00,220.62,220.62,219.18,220.29,4912.0,220.62,220.62,219.18,220.29,4912.0
2018-10-24 10:10:00,220.44,220.56,219.79,220.52,3600.0,220.44,220.56,219.79,220.52,3600.0
2018-10-24 10:20:00,220.05,220.41,219.87,219.87,3129.0,220.05,220.41,219.87,219.87,3129.0
2018-10-24 10:30:00,219.62,220.51,219.41,219.42,9443.0,219.62,220.51,219.41,219.42,9443.0
2018-10-24 10:40:00,219.42,219.94,217.82,218.63,8868.0,219.42,219.94,217.82,218.63,8868.0
2018-10-24 10:50:00,218.55,218.78,217.48,217.49,6300.0,218.55,218.78,217.48,217.49,6300.0
2018-10-24 11:00:00,217.41,217.83,215.7,215.7,6800.0,217.41,217.83,215.7,215.7,6800.0
2018-10-24 11:10:00,216.02,216.18,215.14,215.55,17843.0,216.02,216.18,215.14,215.55,17843.0
2018-10-24 11:20:00,215.28,215.88,215.06,215.06,6100.0,215.28,215.88,215.06,215.06,6100.0
2018-10-24 11:30:00,215.06,215.43,214.68,215.28,6213.0,215.06,215.43,214.68,215.28,6213.0
2018-10-24 11:40:00,215.4,216.9,214.72,216.22,9847.0,215.4,216.9,214.72,216.22,9847.0
2018-10-24 11:50:00,216.16,217.04,215.35,216.72,6354.0,216.16,217.04,215.35,216.72,6354.0
2018-10-24 12:00:00,216.69,216.69,215.89,216.57,9690.0,216.69,216.69,215.89,216.57,9690.0
2018-10-24 12:10:00,216.58,216.96,215.68,215.68,7662.0,216.58,216.96,215.68,215.68,7662.0
2018-10-24 12:20:00,215.69,215.99,214.96,215.15,3400.0,215.69,215.99,214.96,215.15,3400.0
2018-10-24 12:30:00,215.04,215.04,213.91,214.56,4618.0,215.04,215.04,213.91,214.56,4618.0
2018-10-24 12:40:00,214.42,214.59,213.64,214.19,7665.0,214.42,214.59,213.64,214.19,7665.0
2018-10-24 12:50:00,214.06,214.84,214.03,214.84,8511.0,214.06,214.84,214.03,214.84,8511.0
2018-10-24 13:00:00,214.66,214.73,212.99,213.11,4750.0,214.66,214.73,212.99,213.11,4750.0
2018-10-24 13:10:00,213.2,213.67,212.27,213.59,5165.0,213.2,213.67,212.27,213.59,5165.0
2018-10-24 13:20:00,213.35,213.4,212.36,212.42,9700.0,213.35,213.4,212.36,212.42,9700.0
2018-10-24 13:30:00,212.48,212.77,211.75,212.08,19575.0,212.48,212.77,211.75,212.08,19575.0
2018-10-24 13:40:00,212.18,212.31,211.31,211.81,4848.0,212.18,212.31,211.31,211.81,4848.0
2018-10-24 13:50:00,211.79,212.2,211.24,211.24,5020.0,211.79,212.2,211.24,211.24,5020.0
2018-10-24 14:00:00,211.21,211.47,210.71,211.07,9040.0,211.21,211.47,210.71,211.07,9040.0
2018-10-24 14:10:00,210.91,211.47,210.9,211.39,8010.0,210.91,211.47,210.9,211.39,8010.0
2018-10-24 14:20:00,211.4,212.74,211.39,212.19,7271.0,211.4,212.74,211.39,212.19,7271.0
2018-10-24 14:30:00,212.3,212.58,211.7,211.74,9124.0,212.3,212.58,211.7,211.74,9124.0
2018-10-24 14:40:00,211.71,211.73,210.8,210.92,6400.0,211.71,211.73,210.8,210.92,6400.0
2018-10-24 14:50:00,210.93,211.36,210.75,211.1,5885.0,210.93,211.36,210.75,211.1,5885.0
2018-10-24 15:00:00,210.83,211.0,209.72,210.03,15020.0,210.83,211.0,209.72,210.03,15020.0
2018-10-24 15:10:00,210.16,210.66,209.88,210.0,10859.0,210.16,210.66,209.88,210.0,10859.0
2018-10-24 15:20:00,209.99,210.22,209.4,209.47,21652.0,209.99,210.22,209.4,209.47,21652.0
2018-10-24 15:30:00,209.57,209.71,208.95,209.34,13786.0,209.57,209.71,208.95,209.34,13786.0
2018-10-24 15:40:00,209.34,209.7,208.43,208.57,25224.0,209.34,209.7,208.43,208.57,25224.0
2018-10-24 15:50:00,208.4,208.65,206.4,206.95,50787.0,208.4,208.65,206.4,206.95,50787.0
2018-10-25 09:30:00,208.25,209.71,205.57,206.58,14767.0,208.25,209.71,205.57,206.58,14767.0
2018-10-25 09:40:00,206.63,207.5,205.57,207.5,8738.0,206.63,207.5,205.57,207.5,8738.0
2018-10-25 09:50:00,207.65,209.25,207.65,208.44,9235.0,207.65,209.25,207.65,208.44,9235.0
2018-10-25 10:00:00,208.65,210.38,208.65,210.38,5750.0,208.65,210.38,208.65,210.38,5750.0
2018-10-25 10:10:00,210.49,210.49,209.03,209.04,8893.0,210.49,210.49,209.03,209.04,8893.0
2018-10-25 10:20:00,209.57,210.0,209.1,210.0,6445.0,209.57,210.0,209.1,210.0,6445.0
2018-10-25 10:30:00,210.0,211.16,209.97,210.5,11390.0,210.0,211.16,209.97,210.5,11390.0
2018-10-25 10:40:00,210.5,211.36,210.17,210.44,8200.0,210.5,211.36,210.17,210.44,8200.0
2018-10-25 10:50:00,210.72,211.23,210.49,210.73,3632.0,210.72,211.23,210.49,210.73,3632.0
2018-10-25 11:00:00,210.61,210.87,209.98,210.46,8394.0,210.61,210.87,209.98,210.46,8394.0
2018-10-25 11:10:00,210.18,211.15,210.12,211.15,4625.0,210.18,211.15,210.12,211.15,4625.0
2018-10-25 11:20:00,211.15,211.94,211.15,211.69,3547.0,211.15,211.94,211.15,211.69,3547.0
2018-10-25 11:30:00,211.73,212.13,211.48,211.78,4717.0,211.73,212.13,211.48,211.78,4717.0
2018-10-25 11:40:00,211.51,211.64,210.85,211.3,3513.0,211.51,211.64,210.85,211.3,3513.0
2018-10-25 11:50:00,211.53,212.17,211.42,211.66,5222.0,211.53,212.17,211.42,211.66,5222.0
2018-10-25 12:00:00,211.59,212.66,211.45,212.66,6197.0,211.59,212.66,211.45,212.66,6197.0
2018-10-25 12:10:00,212.49,212.63,211.43,211.74,6300.0,212.49,212.63,211.43,211.74,6300.0
2018-10-25 12:20:00,211.58,211.85,211.01,211.42,10595.0,211.58,211.85,211.01,211.42,10595.0
2018-10-25 12:30:00,211.3,211.78,211.15,211.47,9900.0,211.3,211.78,211.15,211.47,9900.0
2018-10-25 12:40:00,211.67,212.31,211.55,212.31,6500.0,211.67,212.31,211.55,212.31,6500.0
2018-10-25 12:50:00,212.18,212.26,211.72,211.83,3100.0,212.18,212.26,211.72,211.83,3100.0
2018-10-25 13:00:00,211.86,212.0,211.09,211.11,5447.0,211.86,212.0,211.09,211.11,5447.0
2018-10-25 13:10:00,211.07,211.2,210.92,211.1,3536.0,211.07,211.2,210.92,211.1,3536.0
2018-10-25 13:20:00,210.95,211.5,210.94,211.23,4758.0,210.95,211.5,210.94,211.23,4758.0
2018-10-25 13:30:00,210.94,211.93,210.93,211.93,6500.0,210.94,211.93,210.93,211.93,6500.0
2018-10-25 13:40:00,212.06,212.26,212.0,212.08,4135.0,212.06,212.26,212.0,212.08,4135.0
2018-10-25 13:50:00,211.97,212.18,211.92,211.92,2792.0,211.97,212.18,211.92,211.92,2792.0
2018-10-25 14:00:00,212.0,212.37,211.68,212.12,4866.0,212.0,212.37,211.68,212.12,4866.0
2018-10-25 14:10:00,212.16,212.36,211.97,212.14,6200.0,212.16,212.36,211.97,212.14,6200.0
2018-10-25 14:20:00,212.05,213.07,212.05,212.86,5100.0,212.05,213.07,212.05,212.86,5100.0
2018-10-25 14:30:00,213.04,213.67,213.04,213.34,7733.0,213.04,213.67,213.04,213.34,7733.0
2018-10-25 14:40:00,213.39,213.62,213.11,213.42,5000.0,213.39,213.62,213.11,213.42,5000.0
2018-10-25 14:50:00,213.35,213.51,213.03,213.21,11067.0,213.35,213.51,213.03,213.21,11067.0
2018-10-25 15:00:00,213.12,213.15,211.7,211.81,14015.0,213.12,213.15,211.7,211.81,14015.0
2018-10-25 15:10:00,211.81,212.82,211.81,212.82,14529.0,211.81,212.82,211.81,212.82,14529.0
2018-10-25 15:20:00,212.68,212.68,211.73,212.08,12057.0,212.68,212.68,211.73,212.08,12057.0
2018-10-25 15:30:00,212.21,212.52,210.96,211.15,21181.0,212.21,212.52,210.96,211.15,21181.0
2018-10-25 15:40:00,211.17,211.41,210.66,211.0,24861.0,211.17,211.41,210.66,211.0,24861.0
2018-10-25 15:50:00,211.1,211.28,210.51,210.76,57609.0,211.1,211.28,210.51,210.76,57609.0
2018-10-26 09:30:00,204.56,207.15,203.4,207.15,16179.0,204.56,207.15,203.4,207.15,16179.0
2018-10-26 09:40:00,207.53,207.99,207.23,207.94,8937.0,207.53,207.99,207.23,207.94,8937.0
2018-10-26 09:50:00,207.94,207.98,206.26,206.64,7098.0,207.94,207.98,206.26,206.64,7098.0
2018-10-26 10:00:00,206.44,206.44,202.54,203.43,23863.0,206.44,206.44,202.54,203.43,23863.0
2018-10-26 10:10:00,203.37,203.92,203.03,203.92,13180.0,203.37,203.92,203.03,203.92,13180.0
2018-10-26 10:20:00,203.92,204.75,203.28,203.89,13994.0,203.92,204.75,203.28,203.89,13994.0
2018-10-26 10:30:00,203.8,204.0,203.11,203.37,7200.0,203.8,204.0,203.11,203.37,7200.0
2018-10-26 10:40:00,203.6,203.61,202.64,202.92,16346.0,203.6,203.61,202.64,202.92,16346.0
2018-10-26 10:50:00,203.13,203.14,200.98,201.03,28136.0,203.13,203.14,200.98,201.03,28136.0
2018-10-26 11:00:00,201.06,202.33,200.85,201.75,24658.0,201.06,202.33,200.85,201.75,24658.0
2018-10-26 11:10:00,201.86,204.01,201.86,204.0,13478.0,201.86,204.01,201.86,204.0,13478.0
2018-10-26 11:20:00,204.1,206.06,204.1,206.06,10510.0,204.1,206.06,204.1,206.06,10510.0
2018-10-26 11:30:00,206.09,206.62,205.77,205.8,3907.0,206.09,206.62,205.77,205.8,3907.0
2018-10-26 11:40:00,205.91,206.36,205.43,205.85,3532.0,205.91,206.36,205.43,205.85,3532.0
2018-10-26 11:50:00,206.19,206.86,206.09,206.67,3488.0,206.19,206.86,206.09,206.67,3488.0
2018-10-26 12:00:00,206.87,207.55,206.71,207.3,3937.0,206.87,207.55,206.71,207.3,3937.0
2018-10-26 12:10:00,207.29,207.29,206.17,206.64,8500.0,207.29,207.29,206.17,206.64,8500.0
2018-10-26 12:20:00,206.74,207.18,205.99,206.49,19448.0,206.74,207.18,205.99,206.49,19448.0
2018-10-26 12:30:00,206.6,207.42,206.41,206.66,13015.0,206.6,207.42,206.41,206.66,13015.0
2018-10-26 12:40:00,206.82,207.06,205.7,207.05,40769.0,206.82,207.06,205.7,207.05,40769.0
2018-10-26 12:50:00,207.18,207.82,205.9,205.93,19372.0,207.18,207.82,205.9,205.93,19372.0
2018-10-26 13:00:00,206.1,207.1,205.91,206.1,15769.0,206.1,207.1,205.91,206.1,15769.0
2018-10-26 13:10:00,206.23,206.8,205.62,206.11,17199.0,206.23,206.8,205.62,206.11,17199.0
2018-10-26 13:20:00,206.16,206.16,204.78,205.08,14658.0,206.16,206.16,204.78,205.08,14658.0
2018-10-26 13:30:00,204.99,205.08,203.75,204.12,11875.0,204.99,205.08,203.75,204.12,11875.0
2018-10-26 13:40:00,204.22,205.12,204.07,204.84,9834.0,204.22,205.12,204.07,204.84,9834.0
2018-10-26 13:50:00,204.49,204.75,203.75,204.4,93924.0,204.49,204.75,203.75,204.4,93924.0
2018-10-26 14:00:00,204.42,205.26,204.42,205.06,58683.0,204.42,205.26,204.42,205.06,58683.0
2018-10-26 14:10:00,205.42,205.65,204.72,205.24,8189.0,205.42,205.65,204.72,205.24,8189.0
2018-10-26 14:20:00,205.54,206.11,204.84,205.82,9033.0,205.54,206.11,204.84,205.82,9033.0
2018-10-26 14:30:00,205.83,206.37,205.52,205.88,30577.0,205.83,206.37,205.52,205.88,30577.0
2018-10-26 14:40:00,206.17,206.23,205.11,205.31,12186.0,206.17,206.23,205.11,205.31,12186.0
2018-10-26 14:50:00,205.27,205.43,204.61,204.74,26538.0,205.27,205.43,204.61,204.74,26538.0
2018-10-26 15:00:00,204.89,205.02,204.15,204.61,24317.0,204.89,205.02,204.15,204.61,24317.0
2018-10-26 15:10:00,204.63,205.31,203.88,205.26,27323.0,204.63,205.31,203.88,205.26,27323.0
2018-10-26 15:20:00,205.4,205.74,204.71,204.95,31078.0,205.4,205.74,204.71,204.95,31078.0
2018-10-26 15:30:00,204.69,205.31,204.11,204.63,41092.0,204.69,205.31,204.11,204.63,41092.0
2018-10-26 15:40:00,204.35,204.73,203.28,204.35,44703.0,204.35,204.73,203.28,204.35,44703.0
2018-10-26 15:50:00,204.4,205.06,202.76,203.38,104988.0,204.4,205.06,202.76,203.38,104988.0
2018-10-29 09:30:00,206.75,207.74,201.88,207.38,21069.0,206.75,207.74,201.88,207.38,21069.0
2018-10-29 09:40:00,206.89,207.68,205.45,205.98,21013.0,206.89,207.68,205.45,205.98,21013.0
2018-10-29 09:50:00,205.91,206.37,204.56,204.88,12121.0,205.91,206.37,204.56,204.88,12121.0
2018-10-29 10:00:00,205.32,206.92,205.32,206.19,15389.0,205.32,206.92,205.32,206.19,15389.0
2018-10-29 10:10:00,206.22,207.0,205.77,206.65,13500.0,206.22,207.0,205.77,206.65,13500.0
2018-10-29 10:20:00,206.73,207.73,206.65,207.38,17944.0,206.73,207.73,206.65,207.38,17944.0
2018-10-29 10:30:00,207.68,208.23,207.28,207.49,24282.0,207.68,208.23,207.28,207.49,24282.0
2018-10-29 10:40:00,207.63,208.73,207.59,208.28,9020.0,207.63,208.73,207.59,208.28,9020.0
2018-10-29 10:50:00,208.34,209.1,208.04,208.15,8305.0,208.34,209.1,208.04,208.15,8305.0
2018-10-29 11:00:00,208.3,208.91,208.01,208.36,4828.0,208.3,208.91,208.01,208.36,4828.0
2018-10-29 11:10:00,208.14,208.37,207.03,207.19,6901.0,208.14,208.37,207.03,207.19,6901.0
2018-10-29 11:20:00,207.08,208.12,206.97,207.78,4300.0,207.08,208.12,206.97,207.78,4300.0
2018-10-29 11:30:00,207.64,207.96,206.96,207.46,7055.0,207.64,207.96,206.96,207.46,7055.0
2018-10-29 11:40:00,207.67,208.12,207.53,207.92,3738.0,207.67,208.12,207.53,207.92,3738.0
2018-10-29 11:50:00,207.73,208.0,206.45,206.63,5013.0,207.73,208.0,206.45,206.63,5013.0
2018-10-29 12:00:00,206.7,206.71,205.8,205.8,3842.0,206.7,206.71,205.8,205.8,3842.0
2018-10-29 12:10:00,205.69,205.98,205.29,205.36,5015.0,205.69,205.98,205.29,205.36,5015.0
2018-10-29 12:20:00,205.23,205.55,204.0,204.4,4926.0,205.23,205.55,204.0,204.4,4926.0
2018-10-29 12:30:00,204.47,205.9,204.47,205.39,6617.0,204.47,205.9,204.47,205.39,6617.0
2018-10-29 12:40:00,205.47,206.23,205.47,206.05,6900.0,205.47,206.23,205.47,206.05,6900.0
2018-10-29 12:50:00,206.05,206.16,205.54,205.88,3018.0,206.05,206.16,205.54,205.88,3018.0
2018-10-29 13:00:00,205.85,207.29,205.85,207.29,8120.0,205.85,207.29,205.85,207.29,8120.0
2018-10-29 13:10:00,207.1,207.1,206.73,207.09,7709.0,207.1,207.1,206.73,207.09,7709.0
2018-10-29 13:20:00,207.06,207.1,206.14,206.18,9790.0,207.06,207.1,206.14,206.18,9790.0
2018-10-29 13:30:00,206.18,207.06,206.07,207.04,4400.0,206.18,207.06,206.07,207.04,4400.0
2018-10-29 13:40:00,206.88,207.24,206.29,206.71,8043.0,206.88,207.24,206.29,206.71,8043.0
2018-10-29 13:50:00,206.81,207.3,206.44,206.46,9468.0,206.81,207.3,206.44,206.46,9468.0
2018-10-29 14:00:00,206.3,206.48,205.8,205.98,4800.0,206.3,206.48,205.8,205.98,4800.0
2018-10-29 14:10:00,205.87,205.94,204.87,205.1,6822.0,205.87,205.94,204.87,205.1,6822.0
2018-10-29 14:20:00,205.28,205.46,204.84,205.15,5200.0,205.28,205.46,204.84,205.15,5200.0
2018-10-29 14:30:00,204.87,204.93,204.4,204.51,4376.0,204.87,204.93,204.4,204.51,4376.0
2018-10-29 14:40:00,204.41,205.3,204.38,204.65,6550.0,204.41,205.3,204.38,204.65,6550.0
2018-10-29 14:50:00,204.55,204.91,203.92,204.51,15277.0,204.55,204.91,203.92,204.51,15277.0
2018-10-29 15:00:00,204.48,204.69,203.18,203.18,9024.0,204.48,204.69,203.18,203.18,9024.0
2018-10-29 15:10:00,203.47,203.6,202.23,202.58,12633.0,203.47,203.6,202.23,202.58,12633.0
2018-10-29 15:20:00,202.77,202.93,202.08,202.29,8951.0,202.77,202.93,202.08,202.29,8951.0
2018-10-29 15:30:00,202.14,202.35,200.98,201.3,24126.0,202.14,202.35,200.98,201.3,24126.0
2018-10-29 15:40:00,201.2,202.62,199.86,202.22,22959.0,201.2,202.62,199.86,202.22,22959.0
2018-10-29 15:50:00,202.22,203.99,202.22,203.94,50402.0,202.22,203.99,202.22,203.94,50402.0
2018-10-30 09:30:00,204.21,206.1,203.75,203.75,16901.0,204.21,206.1,203.75,203.75,16901.0
2018-10-30 09:40:00,204.54,205.69,204.54,205.69,7145.0,204.54,205.69,204.54,205.69,7145.0
2018-10-30 09:50:00,205.93,208.61,205.93,208.51,7227.0,205.93,208.61,205.93,208.51,7227.0
2018-10-30 10:00:00,208.47,209.39,208.03,208.48,17670.0,208.47,209.39,208.03,208.48,17670.0
2018-10-30 10:10:00,208.62,208.89,207.48,207.75,18168.0,208.62,208.89,207.48,207.75,18168.0
2018-10-30 10:20:00,208.04,209.42,208.04,209.23,13937.0,208.04,209.42,208.04,209.23,13937.0
2018-10-30 10:30:00,209.29,210.46,208.9,209.15,11407.0,209.29,210.46,208.9,209.15,11407.0
2018-10-30 10:40:00,209.22,209.88,208.34,209.88,14058.0,209.22,209.88,208.34,209.88,14058.0
2018-10-30 10:50:00,209.89,210.17,208.84,209.58,10400.0,209.89,210.17,208.84,209.58,10400.0
2018-10-30 11:00:00,209.61,210.33,209.02,209.19,17821.0,209.61,210.33,209.02,209.19,17821.0
2018-10-30 11:10:00,209.03,209.11,207.71,208.82,9580.0,209.03,209.11,207.71,208.82,9580.0
2018-10-30 11:20:00,208.94,209.33,207.85,209.1,19946.0,208.94,209.33,207.85,209.1,19946.0
2018-10-30 11:30:00,209.45,209.79,208.96,209.38,8757.0,209.45,209.79,208.96,209.38,8757.0
2018-10-30 11:40:00,209.19,210.33,208.75,210.33,2927.0,209.19,210.33,208.75,210.33,2927.0
2018-10-30 11:50:00,210.26,210.26,209.21,209.41,4737.0,210.26,210.26,209.21,209.41,4737.0
2018-10-30 12:00:00,209.36,209.78,208.96,209.02,8155.0,209.36,209.78,208.96,209.02,8155.0
2018-10-30 12:10:00,209.1,209.3,208.81,209.13,10657.0,209.1,209.3,208.81,209.13,10657.0
2018-10-30 12:20:00,209.2,209.77,209.01,209.41,2450.0,209.2,209.77,209.01,209.41,2450.0
2018-10-30 12:30:00,209.34,209.48,208.86,208.86,3312.0,209.34,209.48,208.86,208.86,3312.0
2018-10-30 12:40:00,209.14,209.7,209.01,209.43,2800.0,209.14,209.7,209.01,209.43,2800.0
2018-10-30 12:50:00,209.22,209.22,207.79,207.84,10480.0,209.22,209.22,207.79,207.84,10480.0
2018-10-30 13:00:00,207.4,208.28,207.35,208.28,5912.0,207.4,208.28,207.35,208.28,5912.0
2018-10-30 13:10:00,208.0,208.53,207.46,208.49,11100.0,208.0,208.53,207.46,208.49,11100.0
2018-10-30 13:20:00,208.37,208.65,207.02,207.02,6300.0,208.37,208.65,207.02,207.02,6300.0
2018-10-30 13:30:00,206.91,207.1,206.3,206.86,5476.0,206.91,207.1,206.3,206.86,5476.0
2018-10-30 13:40:00,207.01,207.77,206.98,207.69,6050.0,207.01,207.77,206.98,207.69,6050.0
2018-10-30 13:50:00,207.77,208.51,207.55,208.51,3500.0,207.77,208.51,207.55,208.51,3500.0
2018-10-30 14:00:00,208.61,208.69,207.23,207.23,6050.0,208.61,208.69,207.23,207.23,6050.0
2018-10-30 14:10:00,207.12,207.96,206.94,207.92,6322.0,207.12,207.96,206.94,207.92,6322.0
2018-10-30 14:20:00,208.0,208.49,207.84,208.17,6997.0,208.0,208.49,207.84,208.17,6997.0
2018-10-30 14:30:00,207.8,208.79,207.8,208.39,5150.0,207.8,208.79,207.8,208.39,5150.0
2018-10-30 14:40:00,208.71,208.71,207.84,208.23,7605.0,208.71,208.71,207.84,208.23,7605.0
2018-10-30 14:50:00,208.3,209.75,208.28,209.46,7124.0,208.3,209.75,208.28,209.46,7124.0
2018-10-30 15:00:00,209.41,209.41,208.73,209.34,4300.0,209.41,209.41,208.73,209.34,4300.0
2018-10-30 15:10:00,209.35,210.0,208.99,209.2,14178.0,209.35,210.0,208.99,209.2,14178.0
2018-10-30 15:20:00,208.98,209.85,208.69,209.51,9123.0,208.98,209.85,208.69,209.51,9123.0
2018-10-30 15:30:00,209.63,210.23,209.43,209.43,15387.0,209.63,210.23,209.43,209.43,15387.0
2018-10-30 15:40:00,209.39,209.69,209.03,209.48,11949.0,209.39,209.69,209.03,209.48,11949.0
2018-10-30 15:50:00,209.55,210.4,209.55,210.17,41672.0,209.55,210.4,209.55,210.17,41672.0
2018-10-31 09:30:00,213.49,215.0,211.75,211.94,12871.0,213.49,215.0,211.75,211.94,12871.0
2018-10-31 09:40:00,211.92,212.79,211.82,212.7,10586.0,211.92,212.79,211.82,212.7,10586.0
2018-10-31 09:50:00,212.77,214.25,212.76,214.13,17623.0,212.77,214.25,212.76,214.13,17623.0
2018-10-31 10:00:00,214.13,214.32,213.68,214.29,10103.0,214.13,214.32,213.68,214.29,10103.0
2018-10-31 10:10:00,214.2,214.58,213.57,214.09,13325.0,214.2,214.58,213.57,214.09,13325.0
2018-10-31 10:20:00,214.27,215.0,214.08,214.83,9297.0,214.27,215.0,214.08,214.83,9297.0
2018-10-31 10:30:00,214.91,216.11,214.91,215.9,7360.0,214.91,216.11,214.91,215.9,7360.0
2018-10-31 10:40:00,215.79,215.96,213.46,213.52,9500.0,215.79,215.96,213.46,213.52,9500.0
2018-10-31 10:50:00,213.72,213.72,212.98,213.0,5322.0,213.72,213.72,212.98,213.0,5322.0
2018-10-31 11:00:00,213.03,213.2,211.95,212.09,10297.0,213.03,213.2,211.95,212.09,10297.0
2018-10-31 11:10:00,211.97,212.49,211.62,212.23,14310.0,211.97,212.49,211.62,212.23,14310.0
2018-10-31 11:20:00,212.15,213.33,212.15,212.84,7691.0,212.15,213.33,212.15,212.84,7691.0
2018-10-31 11:30:00,212.78,213.25,212.12,213.09,3366.0,212.78,213.25,212.12,213.09,3366.0
2018-10-31 11:40:00,213.09,213.09,212.0,212.02,4200.0,213.09,213.09,212.0,212.02,4200.0
2018-10-31 11:50:00,211.89,212.32,211.39,211.8,7294.0,211.89,212.32,211.39,211.8,7294.0
2018-10-31 12:00:00,211.97,211.97,210.89,211.25,4243.0,211.97,211.97,210.89,211.25,4243.0
2018-10-31 12:10:00,211.24,211.54,211.1,211.54,5823.0,211.24,211.54,211.1,211.54,5823.0
2018-10-31 12:20:00,211.38,212.34,211.38,212.14,6610.0,211.38,212.34,211.38,212.14,6610.0
2018-10-31 12:30:00,211.67,212.2,211.67,212.01,3500.0,211.67,212.2,211.67,212.01,3500.0
2018-10-31 12:40:00,212.0,212.66,211.62,212.54,8950.0,212.0,212.66,211.62,212.54,8950.0
2018-10-31 12:50:00,212.56,213.42,212.45,212.45,6362.0,212.56,213.42,212.45,212.45,6362.0
2018-10-31 13:00:00,212.28,212.28,211.74,211.94,5792.0,212.28,212.28,211.74,211.94,5792.0
2018-10-31 13:10:00,211.87,213.15,211.87,212.75,14955.0,211.87,213.15,211.87,212.75,14955.0
2018-10-31 13:20:00,212.85,213.32,212.2,212.2,6074.0,212.85,213.32,212.2,212.2,6074.0
2018-10-31 13:30:00,212.18,212.32,211.81,212.21,9567.0,212.18,212.32,211.81,212.21,9567.0
2018-10-31 13:40:00,212.31,212.99,212.14,212.78,8848.0,212.31,212.99,212.14,212.78,8848.0
2018-10-31 13:50:00,212.86,213.1,212.41,212.66,15417.0,212.86,213.1,212.41,212.66,15417.0
2018-10-31 14:00:00,212.6,213.79,212.55,213.72,10597.0,212.6,213.79,212.55,213.72,10597.0
2018-10-31 14:10:00,213.62,214.15,213.44,214.03,11578.0,213.62,214.15,213.44,214.03,11578.0
2018-10-31 14:20:00,213.84,213.84,213.27,213.49,18428.0,213.84,213.84,213.27,213.49,18428.0
2018-10-31 14:30:00,213.49,214.07,213.27,214.03,12274.0,213.49,214.07,213.27,214.03,12274.0
2018-10-31 14:40:00,214.0,214.48,213.69,213.97,12576.0,214.0,214.48,213.69,213.97,12576.0
2018-10-31 14:50:00,213.85,214.47,213.71,214.3,7598.0,213.85,214.47,213.71,214.3,7598.0
2018-10-31 15:00:00,214.13,214.26,213.65,213.65,10772.0,214.13,214.26,213.65,213.65,10772.0
2018-10-31 15:10:00,213.69,214.24,213.59,214.13,12786.0,213.69,214.24,213.59,214.13,12786.0
2018-10-31 15:20:00,214.25,214.33,213.77,214.21,12671.0,214.25,214.33,213.77,214.21,12671.0
2018-10-31 15:30:00,214.23,214.39,213.59,213.59,16304.0,214.23,214.39,213.59,213.59,16304.0
2018-10-31 15:40:00,213.67,213.71,211.97,212.32,33485.0,213.67,213.71,211.97,212.32,33485.0
2018-10-31 15:50:00,212.22,213.31,211.73,211.89,96019.0,212.22,213.31,211.73,211.89,96019.0
2018-11-01 09:30:00,196.88,207.8,190.0,199.5,80557.0,196.88,207.8,190.0,199.5,80557.0
2018-11-01 09:40:00,199.01,199.48,194.01,194.89,49420.0,199.01,199.48,194.01,194.89,49420.0
2018-11-01 09:50:00,194.89,194.89,192.0,192.16,54409.0,194.89,194.89,192.0,192.16,54409.0
2018-11-01 10:00:00,192.16,194.64,192.0,193.84,61639.0,192.16,194.64,192.0,193.84,61639.0
2018-11-01 10:10:00,193.64,195.0,193.64,194.36,79350.0,193.64,195.0,193.64,194.36,79350.0
2018-11-01 10:20:00,194.46,196.85,194.45,196.22,38912.0,194.46,196.85,194.45,196.22,38912.0
2018-11-01 10:30:00,196.1,197.25,195.56,197.18,12696.0,196.1,197.25,195.56,197.18,12696.0
2018-11-01 10:40:00,197.0,200.47,196.99,199.89,40886.0,197.0,200.47,196.99,199.89,40886.0
2018-11-01 10:50:00,199.78,202.0,199.78,201.38,52690.0,199.78,202.0,199.78,201.38,52690.0
2018-11-01 11:00:00,202.15,202.85,201.19,202.26,23911.0,202.15,202.85,201.19,202.26,23911.0
2018-11-01 11:10:00,202.26,204.4,202.21,203.83,29581.0,202.26,204.4,202.21,203.83,29581.0
2018-11-01 11:20:00,203.83,206.89,203.62,206.89,50701.0,203.83,206.89,203.62,206.89,50701.0
2018-11-01 11:30:00,206.77,207.51,204.91,205.5,41454.0,206.77,207.51,204.91,205.5,41454.0
2018-11-01 11:40:00,205.38,205.91,204.46,205.68,24421.0,205.38,205.91,204.46,205.68,24421.0
2018-11-01 11:50:00,205.68,205.99,204.6,204.68,13550.0,205.68,205.99,204.6,204.68,13550.0
2018-11-01 12:00:00,204.8,205.05,203.53,204.12,20537.0,204.8,205.05,203.53,204.12,20537.0
2018-11-01 12:10:00,204.12,204.72,203.63,203.63,19895.0,204.12,204.72,203.63,203.63,19895.0
2018-11-01 12:20:00,203.66,205.91,203.66,205.76,15497.0,203.66,205.91,203.66,205.76,15497.0
2018-11-01 12:30:00,205.72,206.92,205.68,206.25,12154.0,205.72,206.92,205.68,206.25,12154.0
2018-11-01 12:40:00,205.96,206.38,205.24,206.12,11694.0,205.96,206.38,205.24,206.12,11694.0
2018-11-01 12:50:00,206.09,207.19,205.67,207.19,17993.0,206.09,207.19,205.67,207.19,17993.0
2018-11-01 13:00:00,207.19,207.19,205.69,206.44,25437.0,207.19,207.19,205.69,206.44,25437.0
2018-11-01 13:10:00,206.42,206.99,205.52,205.94,27027.0,206.42,206.99,205.52,205.94,27027.0
2018-11-01 13:20:00,205.81,206.3,205.76,206.07,16928.0,205.81,206.3,205.76,206.07,16928.0
2018-11-01 13:30:00,206.08,206.93,206.08,206.38,12425.0,206.08,206.93,206.08,206.38,12425.0
2018-11-01 13:40:00,206.48,206.61,205.32,205.39,17577.0,206.48,206.61,205.32,205.39,17577.0
2018-11-01 13:50:00,205.31,205.42,204.02,204.02,16659.0,205.31,205.42,204.02,204.02,16659.0
2018-11-01 14:00:00,204.13,204.38,203.86,204.05,20143.0,204.13,204.38,203.86,204.05,20143.0
2018-11-01 14:10:00,204.16,204.86,203.94,204.52,13371.0,204.16,204.86,203.94,204.52,13371.0
2018-11-01 14:20:00,204.3,205.38,204.3,204.63,25335.0,204.3,205.38,204.3,204.63,25335.0
2018-11-01 14:30:00,204.72,204.72,203.49,203.53,17465.0,204.72,204.72,203.49,203.53,17465.0
2018-11-01 14:40:00,203.58,204.61,203.32,204.59,22923.0,203.58,204.61,203.32,204.59,22923.0
2018-11-01 14:50:00,204.7,205.45,204.55,205.45,30327.0,204.7,205.45,204.55,205.45,30327.0
2018-11-01 15:00:00,205.46,205.6,204.21,204.61,21694.0,205.46,205.6,204.21,204.61,21694.0
2018-11-01 15:10:00,204.69,205.1,204.17,204.31,30578.0,204.69,205.1,204.17,204.31,30578.0
2018-11-01 15:20:00,204.41,204.41,203.86,204.37,25979.0,204.41,204.41,203.86,204.37,25979.0
2018-11-01 15:30:00,204.32,204.7,203.92,204.59,22113.0,204.32,204.7,203.92,204.59,22113.0
2018-11-01 15:40:00,204.58,205.33,204.31,205.03,29020.0,204.58,205.33,204.31,205.03,29020.0
2018-11-01 15:50:00,205.01,205.47,204.69,205.08,75082.0,205.01,205.47,204.69,205.08,75082.0
2018-11-02 09:30:00,206.0,209.83,205.56,209.14,23269.0,206.0,209.83,205.56,209.14,23269.0
2018-11-02 09:40:00,208.46,209.87,207.48,207.54,10238.0,208.46,209.87,207.48,207.54,10238.0
2018-11-02 09:50:00,207.37,208.47,205.73,206.28,18957.0,207.37,208.47,205.73,206.28,18957.0
2018-11-02 10:00:00,206.44,206.97,205.05,205.54,15816.0,206.44,206.97,205.05,205.54,15816.0
2018-11-02 10:10:00,205.3,205.62,204.3,205.05,8605.0,205.3,205.62,204.3,205.05,8605.0
2018-11-02 10:20:00,205.2,205.24,202.54,202.54,17629.0,205.2,205.24,202.54,202.54,17629.0
2018-11-02 10:30:00,202.43,203.16,202.42,202.58,9580.0,202.43,203.16,202.42,202.58,9580.0
2018-11-02 10:40:00,202.45,203.51,202.43,202.73,13580.0,202.45,203.51,202.43,202.73,13580.0
2018-11-02 10:50:00,202.78,203.3,202.49,203.3,8144.0,202.78,203.3,202.49,203.3,8144.0
2018-11-02 11:00:00,203.29,204.25,202.9,204.24,21569.0,203.29,204.25,202.9,204.24,21569.0
2018-11-02 11:10:00,204.38,205.33,203.85,203.86,22653.0,204.38,205.33,203.85,203.86,22653.0
2018-11-02 11:20:00,203.62,203.85,202.93,203.72,20050.0,203.62,203.85,202.93,203.72,20050.0
2018-11-02 11:30:00,203.57,204.56,203.01,203.39,21873.0,203.57,204.56,203.01,203.39,21873.0
2018-11-02 11:40:00,203.52,203.65,202.9,203.04,19640.0,203.52,203.65,202.9,203.04,19640.0
2018-11-02 11:50:00,203.18,203.64,202.89,203.46,18457.0,203.18,203.64,202.89,203.46,18457.0
2018-11-02 12:00:00,203.46,203.63,198.91,199.15,63342.0,203.46,203.63,198.91,199.15,63342.0
2018-11-02 12:10:00,198.92,199.79,195.01,199.02,44963.0,198.92,199.79,195.01,199.02,44963.0
2018-11-02 12:20:00,199.06,201.39,199.03,201.39,22774.0,199.06,201.39,199.03,201.39,22774.0
2018-11-02 12:30:00,201.05,201.35,199.69,200.34,25277.0,201.05,201.35,199.69,200.34,25277.0
2018-11-02 12:40:00,200.33,201.22,200.33,201.02,8010.0,200.33,201.22,200.33,201.02,8010.0
2018-11-02 12:50:00,201.09,201.09,199.92,200.39,13985.0,201.09,201.09,199.92,200.39,13985.0
2018-11-02 13:00:00,200.31,200.59,200.06,200.38,8929.0,200.31,200.59,200.06,200.38,8929.0
2018-11-02 13:10:00,200.42,202.24,200.42,202.09,11750.0,200.42,202.24,200.42,202.09,11750.0
2018-11-02 13:20:00,202.35,202.7,201.81,202.31,14288.0,202.35,202.7,201.81,202.31,14288.0
2018-11-02 13:30:00,202.28,202.37,201.78,202.33,7434.0,202.28,202.37,201.78,202.33,7434.0
2018-11-02 13:40:00,202.23,203.51,202.15,203.51,12233.0,202.23,203.51,202.15,203.51,12233.0
2018-11-02 13:50:00,203.25,203.61,202.87,203.15,11762.0,203.25,203.61,202.87,203.15,11762.0
2018-11-02 14:00:00,203.13,203.13,202.0,202.0,15345.0,203.13,203.13,202.0,202.0,15345.0
2018-11-02 14:10:00,202.0,202.37,201.6,202.25,20485.0,202.0,202.37,201.6,202.25,20485.0
2018-11-02 14:20:00,202.11,203.91,201.74,203.63,15818.0,202.11,203.91,201.74,203.63,15818.0
2018-11-02 14:30:00,203.7,203.76,202.87,202.97,11596.0,203.7,203.76,202.87,202.97,11596.0
2018-11-02 14:40:00,203.11,204.26,203.01,204.2,13452.0,203.11,204.26,203.01,204.2,13452.0
2018-11-02 14:50:00,204.22,205.3,204.16,204.67,25542.0,204.22,205.3,204.16,204.67,25542.0
2018-11-02 15:00:00,204.79,204.79,203.44,203.65,10641.0,204.79,204.79,203.44,203.65,10641.0
2018-11-02 15:10:00,203.65,204.68,203.51,204.37,13516.0,203.65,204.68,203.51,204.37,13516.0
2018-11-02 15:20:00,204.41,204.69,204.32,204.65,18490.0,204.41,204.69,204.32,204.65,18490.0
2018-11-02 15:30:00,204.57,204.97,204.09,204.97,17747.0,204.57,204.97,204.09,204.97,17747.0
2018-11-02 15:40:00,205.05,205.12,204.72,205.06,21307.0,205.05,205.12,204.72,205.06,21307.0
2018-11-02 15:50:00,205.0,205.35,204.52,204.91,60522.0,205.0,205.35,204.52,204.91,60522.0
2018-11-05 09:30:00,205.44,205.53,204.53,205.05,12881.0,205.44,205.53,204.53,205.05,12881.0
2018-11-05 09:40:00,204.97,205.35,204.4,205.06,10373.0,204.97,205.35,204.4,205.06,10373.0
2018-11-05 09:50:00,205.12,205.13,203.85,203.85,5750.0,205.12,205.13,203.85,203.85,5750.0
2018-11-05 10:00:00,204.02,204.43,203.17,203.17,5646.0,204.02,204.43,203.17,203.17,5646.0
2018-11-05 10:10:00,203.04,203.04,201.6,201.9,9983.0,203.04,203.04,201.6,201.9,9983.0
2018-11-05 10:20:00,201.9,202.52,201.72,202.35,5230.0,201.9,202.52,201.72,202.35,5230.0
2018-11-05 10:30:00,202.44,203.82,202.44,202.88,5435.0,202.44,203.82,202.44,202.88,5435.0
2018-11-05 10:40:00,202.88,203.45,202.23,202.79,6473.0,202.88,203.45,202.23,202.79,6473.0
2018-11-05 10:50:00,202.8,203.27,202.55,203.12,3950.0,202.8,203.27,202.55,203.12,3950.0
2018-11-05 11:00:00,203.57,204.0,203.38,203.38,8490.0,203.57,204.0,203.38,203.38,8490.0
2018-11-05 11:10:00,203.4,203.46,202.73,202.78,7821.0,203.4,203.46,202.73,202.78,7821.0
2018-11-05 11:20:00,202.78,202.78,201.66,201.73,4091.0,202.78,202.78,201.66,201.73,4091.0
2018-11-05 11:30:00,201.69,202.18,201.44,201.81,4539.0,201.69,202.18,201.44,201.81,4539.0
2018-11-05 11:40:00,201.84,202.2,201.22,201.37,10509.0,201.84,202.2,201.22,201.37,10509.0
2018-11-05 11:50:00,201.69,202.02,201.48,201.86,5350.0,201.69,202.02,201.48,201.86,5350.0
2018-11-05 12:00:00,201.91,202.13,201.25,201.25,5850.0,201.91,202.13,201.25,201.25,5850.0
2018-11-05 12:10:00,201.26,202.12,201.25,202.08,7300.0,201.26,202.12,201.25,202.08,7300.0
2018-11-05 12:20:00,202.16,202.54,201.88,202.04,4466.0,202.16,202.54,201.88,202.04,4466.0
2018-11-05 12:30:00,201.88,202.0,201.09,201.09,3209.0,201.88,202.0,201.09,201.09,3209.0
2018-11-05 12:40:00,201.07,201.07,200.55,200.64,4685.0,201.07,201.07,200.55,200.64,4685.0
2018-11-05 12:50:00,200.56,200.84,200.53,200.84,3425.0,200.56,200.84,200.53,200.84,3425.0
2018-11-05 13:00:00,200.78,200.87,200.53,200.86,4674.0,200.78,200.87,200.53,200.86,4674.0
2018-11-05 13:10:00,200.79,201.2,200.56,200.74,8951.0,200.79,201.2,200.56,200.74,8951.0
2018-11-05 13:20:00,200.68,200.69,200.15,200.15,3993.0,200.68,200.69,200.15,200.15,3993.0
2018-11-05 13:30:00,200.14,200.3,199.62,200.07,4800.0,200.14,200.3,199.62,200.07,4800.0
2018-11-05 13:40:00,199.99,199.99,199.07,199.1,5664.0,199.99,199.99,199.07,199.1,5664.0
2018-11-05 13:50:00,199.34,199.46,198.86,198.9,8652.0,199.34,199.46,198.86,198.9,8652.0
2018-11-05 14:00:00,198.9,198.9,198.4,198.65,5252.0,198.9,198.9,198.4,198.65,5252.0
2018-11-05 14:10:00,198.89,199.33,198.82,199.33,7211.0,198.89,199.33,198.82,199.33,7211.0
2018-11-05 14:20:00,199.74,200.18,199.67,199.79,4449.0,199.74,200.18,199.67,199.79,4449.0
2018-11-05 14:30:00,199.97,200.16,199.74,199.95,7473.0,199.97,200.16,199.74,199.95,7473.0
2018-11-05 14:40:00,200.0,200.71,199.91,200.28,6977.0,200.0,200.71,199.91,200.28,6977.0
2018-11-05 14:50:00,200.33,200.71,200.21,200.34,11427.0,200.33,200.71,200.21,200.34,11427.0
2018-11-05 15:00:00,200.37,201.04,200.25,201.0,9208.0,200.37,201.04,200.25,201.0,9208.0
2018-11-05 15:10:00,200.93,201.26,200.66,201.08,23500.0,200.93,201.26,200.66,201.08,23500.0
2018-11-05 15:20:00,201.08,201.17,200.57,200.78,17538.0,201.08,201.17,200.57,200.78,17538.0
2018-11-05 15:30:00,200.84,200.99,200.41,200.88,15348.0,200.84,200.99,200.41,200.88,15348.0
2018-11-05 15:40:00,200.97,201.02,200.61,200.76,22921.0,200.97,201.02,200.61,200.76,22921.0
2018-11-05 15:50:00,200.87,201.63,200.87,201.45,56055.0,200.87,201.63,200.87,201.45,56055.0
2018-11-06 09:30:00,201.83,203.63,201.45,203.31,16576.0,201.83,203.63,201.45,203.31,16576.0
2018-11-06 09:40:00,203.46,204.09,202.34,202.69,11530.0,203.46,204.09,202.34,202.69,11530.0
2018-11-06 09:50:00,202.56,202.74,202.11,202.19,3614.0,202.56,202.74,202.11,202.19,3614.0
2018-11-06 10:00:00,202.04,202.77,201.6,201.81,12900.0,202.04,202.77,201.6,201.81,12900.0
2018-11-06 10:10:00,201.92,202.73,201.81,201.99,11436.0,201.92,202.73,201.81,201.99,11436.0
2018-11-06 10:20:00,202.18,202.29,201.64,202.2,11211.0,202.18,202.29,201.64,202.2,11211.0
2018-11-06 10:30:00,202.32,203.0,201.53,201.76,7260.0,202.32,203.0,201.53,201.76,7260.0
2018-11-06 10:40:00,201.72,202.42,201.64,201.71,6550.0,201.72,202.42,201.64,201.71,6550.0
2018-11-06 10:50:00,201.78,202.0,201.3,201.34,9233.0,201.78,202.0,201.3,201.34,9233.0
2018-11-06 11:00:00,201.23,201.31,200.13,200.56,9709.0,201.23,201.31,200.13,200.56,9709.0
2018-11-06 11:10:00,200.52,201.76,200.52,200.87,5021.0,200.52,201.76,200.52,200.87,5021.0
2018-11-06 11:20:00,200.68,201.7,200.68,201.43,5319.0,200.68,201.7,200.68,201.43,5319.0
2018-11-06 11:30:00,201.42,201.77,201.08,201.47,3326.0,201.42,201.77,201.08,201.47,3326.0
2018-11-06 11:40:00,201.56,202.6,201.56,202.6,5300.0,201.56,202.6,201.56,202.6,5300.0
2018-11-06 11:50:00,202.53,202.68,201.94,202.29,8295.0,202.53,202.68,201.94,202.29,8295.0
2018-11-06 12:00:00,202.21,202.99,201.88,202.64,9041.0,202.21,202.99,201.88,202.64,9041.0
2018-11-06 12:10:00,202.59,202.84,202.15,202.81,10771.0,202.59,202.84,202.15,202.81,10771.0
2018-11-06 12:20:00,202.84,202.84,202.12,202.19,1842.0,202.84,202.84,202.12,202.19,1842.0
2018-11-06 12:30:00,202.13,202.4,202.08,202.34,7252.0,202.13,202.4,202.08,202.34,7252.0
2018-11-06 12:40:00,202.45,202.66,202.11,202.25,3000.0,202.45,202.66,202.11,202.25,3000.0
2018-11-06 12:50:00,202.27,202.9,202.25,202.53,8468.0,202.27,202.9,202.25,202.53,8468.0
2018-11-06 13:00:00,202.53,203.1,202.53,202.8,2638.0,202.53,203.1,202.53,202.8,2638.0
2018-11-06 13:10:00,202.9,203.37,202.71,203.34,3623.0,202.9,203.37,202.71,203.34,3623.0
2018-11-06 13:20:00,203.19,203.33,202.83,202.83,5213.0,203.19,203.33,202.83,202.83,5213.0
2018-11-06 13:30:00,202.75,203.14,202.49,203.05,3500.0,202.75,203.14,202.49,203.05,3500.0
2018-11-06 13:40:00,203.03,203.07,202.39,202.51,1005.0,203.03,203.07,202.39,202.51,1005.0
2018-11-06 13:50:00,202.28,202.66,201.9,202.18,3569.0,202.28,202.66,201.9,202.18,3569.0
2018-11-06 14:00:00,202.14,202.46,201.52,201.61,7061.0,202.14,202.46,201.52,201.61,7061.0
2018-11-06 14:10:00,201.72,201.91,201.38,201.57,5551.0,201.72,201.91,201.38,201.57,5551.0
2018-11-06 14:20:00,201.71,201.71,200.96,201.19,3213.0,201.71,201.71,200.96,201.19,3213.0
2018-11-06 14:30:00,201.0,201.51,201.0,201.45,3270.0,201.0,201.51,201.0,201.45,3270.0
2018-11-06 14:40:00,201.35,201.72,201.35,201.59,3050.0,201.35,201.72,201.35,201.59,3050.0
2018-11-06 14:50:00,201.67,201.7,201.38,201.66,3900.0,201.67,201.7,201.38,201.66,3900.0
2018-11-06 15:00:00,201.63,201.81,201.38,201.57,6884.0,201.63,201.81,201.38,201.57,6884.0
2018-11-06 15:10:00,201.49,201.8,201.34,201.43,5993.0,201.49,201.8,201.34,201.43,5993.0
2018-11-06 15:20:00,201.46,201.75,201.38,201.43,11754.0,201.46,201.75,201.38,201.43,11754.0
2018-11-06 15:30:00,201.49,201.57,201.34,201.5,15107.0,201.49,201.57,201.34,201.5,15107.0
2018-11-06 15:40:00,201.5,201.54,201.12,201.23,18756.0,201.5,201.54,201.12,201.23,18756.0
2018-11-06 15:50:00,201.21,202.56,201.21,202.25,31210.0,201.21,202.56,201.21,202.25,31210.0
2018-11-07 09:30:00,203.98,204.59,203.12,203.39,7357.0,203.98,204.59,203.12,203.39,7357.0
2018-11-07 09:40:00,203.31,204.68,203.31,204.4,8709.0,203.31,204.68,203.31,204.4,8709.0
2018-11-07 09:50:00,204.5,205.57,204.5,205.53,8145.0,204.5,205.57,204.5,205.53,8145.0
2018-11-07 10:00:00,205.35,207.43,205.27,207.43,13125.0,205.35,207.43,205.27,207.43,13125.0
2018-11-07 10:10:00,207.63,208.39,207.23,208.39,8750.0,207.63,208.39,207.23,208.39,8750.0
2018-11-07 10:20:00,208.25,208.79,207.59,207.59,8925.0,208.25,208.79,207.59,207.59,8925.0
2018-11-07 10:30:00,207.43,208.47,207.36,208.4,5234.0,207.43,208.47,207.36,208.4,5234.0
2018-11-07 10:40:00,208.49,208.49,207.5,207.85,4080.0,208.49,208.49,207.5,207.85,4080.0
2018-11-07 10:50:00,207.71,207.72,207.19,207.5,4450.0,207.71,207.72,207.19,207.5,4450.0
2018-11-07 11:00:00,207.55,207.66,207.04,207.43,5976.0,207.55,207.66,207.04,207.43,5976.0
2018-11-07 11:10:00,207.45,207.45,206.69,207.0,9640.0,207.45,207.45,206.69,207.0,9640.0
2018-11-07 11:20:00,207.02,208.05,206.9,207.8,4127.0,207.02,208.05,206.9,207.8,4127.0
2018-11-07 11:30:00,207.6,207.95,207.52,207.74,7115.0,207.6,207.95,207.52,207.74,7115.0
2018-11-07 11:40:00,207.77,208.79,207.61,208.64,14272.0,207.77,208.79,207.61,208.64,14272.0
2018-11-07 11:50:00,208.7,209.42,208.54,209.42,3934.0,208.7,209.42,208.54,209.42,3934.0
2018-11-07 12:00:00,209.34,209.4,209.06,209.23,4289.0,209.34,209.4,209.06,209.23,4289.0
2018-11-07 12:10:00,209.3,209.33,208.11,208.16,5272.0,209.3,209.33,208.11,208.16,5272.0
2018-11-07 12:20:00,208.11,208.58,208.1,208.3,5528.0,208.11,208.58,208.1,208.3,5528.0
2018-11-07 12:30:00,208.45,209.35,208.3,209.24,5710.0,208.45,209.35,208.3,209.24,5710.0
2018-11-07 12:40:00,209.09,209.33,208.82,209.19,9407.0,209.09,209.33,208.82,209.19,9407.0
2018-11-07 12:50:00,209.18,209.38,209.09,209.09,3309.0,209.18,209.38,209.09,209.09,3309.0
2018-11-07 13:00:00,209.29,209.64,209.18,209.44,4999.0,209.29,209.64,209.18,209.44,4999.0
2018-11-07 13:10:00,209.41,209.53,209.22,209.43,2795.0,209.41,209.53,209.22,209.43,2795.0
2018-11-07 13:20:00,209.45,209.48,209.26,209.26,2771.0,209.45,209.48,209.26,209.26,2771.0
2018-11-07 13:30:00,209.27,209.3,209.11,209.14,1900.0,209.27,209.3,209.11,209.14,1900.0
2018-11-07 13:40:00,209.14,209.14,208.85,208.97,4844.0,209.14,209.14,208.85,208.97,4844.0
2018-11-07 13:50:00,208.96,209.29,208.79,209.01,4905.0,208.96,209.29,208.79,209.01,4905.0
2018-11-07 14:00:00,209.07,209.34,208.99,209.0,3189.0,209.07,209.34,208.99,209.0,3189.0
2018-11-07 14:10:00,209.13,209.39,208.96,209.0,4600.0,209.13,209.39,208.96,209.0,4600.0
2018-11-07 14:20:00,209.05,209.49,208.95,209.49,5085.0,209.05,209.49,208.95,209.49,5085.0
2018-11-07 14:30:00,209.41,209.55,209.23,209.55,4200.0,209.41,209.55,209.23,209.55,4200.0
2018-11-07 14:40:00,209.61,209.99,209.18,209.19,13394.0,209.61,209.99,209.18,209.19,13394.0
2018-11-07 14:50:00,209.17,209.3,208.87,208.88,13404.0,209.17,209.3,208.87,208.88,13404.0
2018-11-07 15:00:00,208.88,209.33,208.8,209.11,15810.0,208.88,209.33,208.8,209.11,15810.0
2018-11-07 15:10:00,209.11,209.33,208.78,209.2,16965.0,209.11,209.33,208.78,209.2,16965.0
2018-11-07 15:20:00,209.22,209.59,209.1,209.3,11380.0,209.22,209.59,209.1,209.3,11380.0
2018-11-07 15:30:00,209.32,210.12,208.94,210.12,15679.0,209.32,210.12,208.94,210.12,15679.0
2018-11-07 15:40:00,210.0,210.02,209.67,209.73,12585.0,210.0,210.02,209.67,209.73,12585.0
2018-11-07 15:50:00,209.73,210.15,209.61,209.79,40218.0,209.73,210.15,209.61,209.79,40218.0
2018-11-08 09:30:00,209.65,210.55,208.41,208.41,8908.0,209.65,210.55,208.41,208.41,8908.0
2018-11-08 09:40:00,209.02,209.95,208.94,209.95,3365.0,209.02,209.95,208.94,209.95,3365.0
2018-11-08 09:50:00,210.11,211.04,209.34,210.93,10260.0,210.11,211.04,209.34,210.93,10260.0
2018-11-08 10:00:00,211.05,211.05,210.4,210.57,2801.0,211.05,211.05,210.4,210.57,2801.0
2018-11-08 10:10:00,210.19,210.43,209.67,210.43,2824.0,210.19,210.43,209.67,210.43,2824.0
2018-11-08 10:20:00,210.54,212.18,210.54,211.33,11330.0,210.54,212.18,210.54,211.33,11330.0
2018-11-08 10:30:00,211.2,211.51,210.33,210.74,13770.0,211.2,211.51,210.33,210.74,13770.0
2018-11-08 10:40:00,210.46,210.71,209.2,209.32,8130.0,210.46,210.71,209.2,209.32,8130.0
2018-11-08 10:50:00,209.46,210.61,209.34,210.38,15980.0,209.46,210.61,209.34,210.38,15980.0
2018-11-08 11:00:00,210.22,210.86,210.07,210.71,4355.0,210.22,210.86,210.07,210.71,4355.0
2018-11-08 11:10:00,210.84,210.85,210.45,210.56,2067.0,210.84,210.85,210.45,210.56,2067.0
2018-11-08 11:20:00,210.4,210.4,209.91,210.13,3215.0,210.4,210.4,209.91,210.13,3215.0
2018-11-08 11:30:00,210.39,210.44,209.89,210.02,2800.0,210.39,210.44,209.89,210.02,2800.0
2018-11-08 11:40:00,209.95,209.99,209.45,209.77,4693.0,209.95,209.99,209.45,209.77,4693.0
2018-11-08 11:50:00,209.96,209.96,209.32,209.32,3550.0,209.96,209.96,209.32,209.32,3550.0
2018-11-08 12:00:00,209.49,210.03,209.34,209.52,4100.0,209.49,210.03,209.34,209.52,4100.0
2018-11-08 12:10:00,209.78,210.28,209.78,210.27,3000.0,209.78,210.28,209.78,210.27,3000.0
2018-11-08 12:20:00,210.27,211.15,210.27,211.01,4014.0,210.27,211.15,210.27,211.01,4014.0
2018-11-08 12:30:00,210.78,210.87,209.96,210.12,5475.0,210.78,210.87,209.96,210.12,5475.0
2018-11-08 12:40:00,210.01,210.68,210.01,210.44,3798.0,210.01,210.68,210.01,210.44,3798.0
2018-11-08 12:50:00,210.37,210.71,210.11,210.6,4720.0,210.37,210.71,210.11,210.6,4720.0
2018-11-08 13:00:00,210.68,211.22,210.45,210.46,5670.0,210.68,211.22,210.45,210.46,5670.0
2018-11-08 13:10:00,210.47,211.05,210.47,210.89,2730.0,210.47,211.05,210.47,210.89,2730.0
2018-11-08 13:20:00,210.86,210.86,210.19,210.43,2500.0,210.86,210.86,210.19,210.43,2500.0
2018-11-08 13:30:00,210.39,210.47,210.15,210.37,3505.0,210.39,210.47,210.15,210.37,3505.0
2018-11-08 13:40:00,210.3,210.3,209.59,209.96,8488.0,210.3,210.3,209.59,209.96,8488.0
2018-11-08 13:50:00,209.87,209.87,209.41,209.55,4100.0,209.87,209.87,209.41,209.55,4100.0
2018-11-08 14:00:00,209.53,210.07,209.32,209.69,4882.0,209.53,210.07,209.32,209.69,4882.0
2018-11-08 14:10:00,210.05,210.31,209.83,210.28,2450.0,210.05,210.31,209.83,210.28,2450.0
2018-11-08 14:20:00,210.21,210.44,209.09,209.24,2100.0,210.21,210.44,209.09,209.24,2100.0
2018-11-08 14:30:00,208.88,209.07,208.82,208.9,4935.0,208.88,209.07,208.82,208.9,4935.0
2018-11-08 14:40:00,208.75,209.54,208.35,209.14,3550.0,208.75,209.54,208.35,209.14,3550.0
2018-11-08 14:50:00,208.94,209.34,208.94,209.33,4779.0,208.94,209.34,208.94,209.33,4779.0
2018-11-08 15:00:00,209.34,209.34,208.89,209.31,2424.0,209.34,209.34,208.89,209.31,2424.0
2018-11-08 15:10:00,209.17,209.65,209.06,209.48,1501.0,209.17,209.65,209.06,209.48,1501.0
2018-11-08 15:20:00,209.58,209.9,209.43,209.54,5371.0,209.58,209.9,209.43,209.54,5371.0
2018-11-08 15:30:00,209.53,209.74,208.87,209.2,4854.0,209.53,209.74,208.87,209.2,4854.0
2018-11-08 15:40:00,209.13,209.64,209.13,209.49,6500.0,209.13,209.64,209.13,209.49,6500.0
2018-11-08 15:50:00,209.54,209.87,209.22,209.66,23458.0,209.54,209.87,209.22,209.66,23458.0
2018-11-09 09:30:00,208.72,209.4,206.36,207.42,7569.0,208.72,209.4,206.36,207.42,7569.0
2018-11-09 09:40:00,206.09,207.12,205.67,206.9,4850.0,206.09,207.12,205.67,206.9,4850.0
2018-11-09 09:50:00,206.94,208.34,206.89,207.28,8900.0,206.94,208.34,206.89,207.28,8900.0
2018-11-09 10:00:00,207.73,208.08,206.56,206.56,2870.0,207.73,208.08,206.56,206.56,2870.0
2018-11-09 10:10:00,206.54,206.71,206.19,206.36,6173.0,206.54,206.71,206.19,206.36,6173.0
2018-11-09 10:20:00,206.27,207.05,206.22,207.05,9677.0,206.27,207.05,206.22,207.05,9677.0
2018-11-09 10:30:00,207.18,207.66,206.77,207.66,4745.0,207.18,207.66,206.77,207.66,4745.0
2018-11-09 10:40:00,207.57,207.9,207.18,207.46,6231.0,207.57,207.9,207.18,207.46,6231.0
2018-11-09 10:50:00,206.92,207.32,206.9,207.19,3650.0,206.92,207.32,206.9,207.19,3650.0
2018-11-09 11:00:00,207.19,207.56,205.99,206.01,3213.0,207.19,207.56,205.99,206.01,3213.0
2018-11-09 11:10:00,206.27,206.73,205.7,205.99,4354.0,206.27,206.73,205.7,205.99,4354.0
2018-11-09 11:20:00,206.08,206.3,206.02,206.18,2750.0,206.08,206.3,206.02,206.18,2750.0
2018-11-09 11:30:00,206.27,206.59,205.99,206.29,2800.0,206.27,206.59,205.99,206.29,2800.0
2018-11-09 11:40:00,206.4,206.41,205.83,206.18,3300.0,206.4,206.41,205.83,206.18,3300.0
2018-11-09 11:50:00,206.0,206.07,205.01,205.01,2800.0,206.0,206.07,205.01,205.01,2800.0
2018-11-09 12:00:00,205.14,205.43,204.78,204.88,4250.0,205.14,205.43,204.78,204.88,4250.0
2018-11-09 12:10:00,204.92,204.92,204.12,204.34,5799.0,204.92,204.92,204.12,204.34,5799.0
2018-11-09 12:20:00,204.35,204.45,204.11,204.21,3100.0,204.35,204.45,204.11,204.21,3100.0
2018-11-09 12:30:00,204.14,204.64,204.04,204.41,4885.0,204.14,204.64,204.04,204.41,4885.0
2018-11-09 12:40:00,204.47,204.55,204.0,204.47,6002.0,204.47,204.55,204.0,204.47,6002.0
2018-11-09 12:50:00,204.37,204.5,204.25,204.45,9547.0,204.37,204.5,204.25,204.45,9547.0
2018-11-09 13:00:00,204.52,204.73,204.33,204.47,6166.0,204.52,204.73,204.33,204.47,6166.0
2018-11-09 13:10:00,204.51,204.51,203.95,204.04,4500.0,204.51,204.51,203.95,204.04,4500.0
2018-11-09 13:20:00,204.02,204.29,203.94,204.11,8879.0,204.02,204.29,203.94,204.11,8879.0
2018-11-09 13:30:00,204.04,204.05,203.42,203.95,5250.0,204.04,204.05,203.42,203.95,5250.0
2018-11-09 13:40:00,203.98,204.28,203.67,203.87,3735.0,203.98,204.28,203.67,203.87,3735.0
2018-11-09 13:50:00,203.77,204.1,203.65,203.79,6429.0,203.77,204.1,203.65,203.79,6429.0
2018-11-09 14:00:00,203.85,204.07,203.76,203.85,4714.0,203.85,204.07,203.76,203.85,4714.0
2018-11-09 14:10:00,203.77,204.08,203.68,203.85,5165.0,203.77,204.08,203.68,203.85,5165.0
2018-11-09 14:20:00,203.82,204.18,203.82,204.07,2550.0,203.82,204.18,203.82,204.07,2550.0
2018-11-09 14:30:00,204.14,204.79,204.14,204.68,4465.0,204.14,204.79,204.14,204.68,4465.0
2018-11-09 14:40:00,204.78,205.38,204.74,205.06,3011.0,204.78,205.38,204.74,205.06,3011.0
2018-11-09 14:50:00,205.23,205.85,205.16,205.76,6501.0,205.23,205.85,205.16,205.76,6501.0
2018-11-09 15:00:00,205.77,206.25,205.66,206.25,4390.0,205.77,206.25,205.66,206.25,4390.0
2018-11-09 15:10:00,206.19,206.85,206.0,206.81,6800.0,206.19,206.85,206.0,206.81,6800.0
2018-11-09 15:20:00,206.91,207.4,206.33,207.12,12100.0,206.91,207.4,206.33,207.12,12100.0
2018-11-09 15:30:00,207.26,207.76,207.03,207.3,11352.0,207.26,207.76,207.03,207.3,11352.0
2018-11-09 15:40:00,207.41,207.45,207.0,207.1,13681.0,207.41,207.45,207.0,207.1,13681.0
2018-11-09 15:50:00,207.08,207.63,206.98,207.18,44234.0,207.08,207.63,206.98,207.18,44234.0
2018-11-12 09:30:00,206.24,207.23,204.65,204.66,5921.0,206.24,207.23,204.65,204.66,5921.0
2018-11-12 09:40:00,204.91,204.91,202.29,202.29,11177.0,204.91,204.91,202.29,202.29,11177.0
2018-11-12 09:50:00,202.31,203.86,202.25,202.99,10753.0,202.31,203.86,202.25,202.99,10753.0
2018-11-12 10:00:00,202.8,202.82,201.74,202.7,7031.0,202.8,202.82,201.74,202.7,7031.0
2018-11-12 10:10:00,202.84,203.52,202.42,202.44,13150.0,202.84,203.52,202.42,202.44,13150.0
2018-11-12 10:20:00,202.62,203.93,202.0,203.42,8572.0,202.62,203.93,202.0,203.42,8572.0
2018-11-12 10:30:00,203.06,203.06,202.32,202.7,5128.0,203.06,203.06,202.32,202.7,5128.0
2018-11-12 10:40:00,202.37,202.54,201.24,201.72,8065.0,202.37,202.54,201.24,201.72,8065.0
2018-11-12 10:50:00,201.4,202.2,200.55,200.96,10564.0,201.4,202.2,200.55,200.96,10564.0
2018-11-12 11:00:00,200.81,201.08,200.24,200.64,6152.0,200.81,201.08,200.24,200.64,6152.0
2018-11-12 11:10:00,200.25,200.66,199.45,199.67,8147.0,200.25,200.66,199.45,199.67,8147.0
2018-11-12 11:20:00,199.72,200.45,199.53,199.9,5199.0,199.72,200.45,199.53,199.9,5199.0
2018-11-12 11:30:00,200.2,200.58,199.65,200.4,3262.0,200.2,200.58,199.65,200.4,3262.0
2018-11-12 11:40:00,200.55,201.38,200.55,201.21,10934.0,200.55,201.38,200.55,201.21,10934.0
2018-11-12 11:50:00,201.02,201.64,200.67,201.25,5583.0,201.02,201.64,200.67,201.25,5583.0
2018-11-12 12:00:00,201.19,202.3,201.19,202.18,6245.0,201.19,202.3,201.19,202.18,6245.0
2018-11-12 12:10:00,202.2,202.2,201.37,201.85,3400.0,202.2,202.2,201.37,201.85,3400.0
2018-11-12 12:20:00,201.8,201.8,201.26,201.32,3304.0,201.8,201.8,201.26,201.32,3304.0
2018-11-12 12:30:00,201.32,201.32,200.36,200.47,14395.0,201.32,201.32,200.36,200.47,14395.0
2018-11-12 12:40:00,200.31,200.65,200.03,200.14,4700.0,200.31,200.65,200.03,200.14,4700.0
2018-11-12 12:50:00,200.11,200.34,199.47,199.47,5644.0,200.11,200.34,199.47,199.47,5644.0
2018-11-12 13:00:00,199.46,199.51,198.63,198.67,4520.0,199.46,199.51,198.63,198.67,4520.0
2018-11-12 13:10:00,198.89,198.89,198.31,198.36,2650.0,198.89,198.89,198.31,198.36,2650.0
2018-11-12 13:20:00,198.33,199.0,198.22,198.91,5050.0,198.33,199.0,198.22,198.91,5050.0
2018-11-12 13:30:00,198.67,199.2,198.67,198.7,4524.0,198.67,199.2,198.67,198.7,4524.0
2018-11-12 13:40:00,198.79,199.02,198.0,198.32,5147.0,198.79,199.02,198.0,198.32,5147.0
2018-11-12 13:50:00,198.32,199.56,198.21,199.19,3037.0,198.32,199.56,198.21,199.19,3037.0
2018-11-12 14:00:00,199.54,199.58,198.99,199.58,3085.0,199.54,199.58,198.99,199.58,3085.0
2018-11-12 14:10:00,199.63,200.45,199.63,200.38,3475.0,199.63,200.45,199.63,200.38,3475.0
2018-11-12 14:20:00,200.11,200.13,199.45,199.46,3018.0,200.11,200.13,199.45,199.46,3018.0
2018-11-12 14:30:00,199.55,200.04,199.29,199.56,6200.0,199.55,200.04,199.29,199.56,6200.0
2018-11-12 14:40:00,199.73,200.67,199.53,200.48,4400.0,199.73,200.67,199.53,200.48,4400.0
2018-11-12 14:50:00,200.42,200.55,199.43,199.53,4100.0,200.42,200.55,199.43,199.53,4100.0
2018-11-12 15:00:00,199.53,199.91,199.16,199.16,4725.0,199.53,199.91,199.16,199.16,4725.0
2018-11-12 15:10:00,199.16,199.62,198.9,199.6,6263.0,199.16,199.62,198.9,199.6,6263.0
2018-11-12 15:20:00,199.46,199.85,199.29,199.36,8330.0,199.46,199.85,199.29,199.36,8330.0
2018-11-12 15:30:00,199.11,199.36,198.98,199.25,10150.0,199.11,199.36,198.98,199.25,10150.0
2018-11-12 15:40:00,199.25,200.06,198.94,199.34,20701.0,199.25,200.06,198.94,199.34,20701.0
2018-11-12 15:50:00,199.27,199.37,198.58,198.85,32397.0,199.27,199.37,198.58,198.85,32397.0
2018-11-13 09:30:00,198.0,200.71,197.55,200.7,11117.0,198.0,200.71,197.55,200.7,11117.0
2018-11-13 09:40:00,200.52,201.24,198.38,199.07,23273.0,200.52,201.24,198.38,199.07,23273.0
2018-11-13 09:50:00,199.15,199.15,197.26,197.42,6371.0,199.15,199.15,197.26,197.42,6371.0
2018-11-13 10:00:00,197.49,198.5,196.5,198.5,9184.0,197.49,198.5,196.5,198.5,9184.0
2018-11-13 10:10:00,198.27,198.79,197.85,197.85,6027.0,198.27,198.79,197.85,197.85,6027.0
2018-11-13 10:20:00,197.81,197.98,196.52,196.83,5900.0,197.81,197.98,196.52,196.83,5900.0
2018-11-13 10:30:00,197.02,198.14,196.82,198.0,4855.0,197.02,198.14,196.82,198.0,4855.0
2018-11-13 10:40:00,197.94,198.44,197.41,198.01,2585.0,197.94,198.44,197.41,198.01,2585.0
2018-11-13 10:50:00,197.62,198.95,197.59,198.73,4975.0,197.62,198.95,197.59,198.73,4975.0
2018-11-13 11:00:00,198.9,200.66,198.9,200.5,8400.0,198.9,200.66,198.9,200.5,8400.0
2018-11-13 11:10:00,200.45,202.25,200.4,202.07,6259.0,200.45,202.25,200.4,202.07,6259.0
2018-11-13 11:20:00,201.85,202.22,200.92,200.92,3849.0,201.85,202.22,200.92,200.92,3849.0
2018-11-13 11:30:00,200.85,200.85,199.59,199.61,3500.0,200.85,200.85,199.59,199.61,3500.0
2018-11-13 11:40:00,199.56,199.97,199.13,199.13,4648.0,199.56,199.97,199.13,199.13,4648.0
2018-11-13 11:50:00,199.16,199.61,198.66,198.92,7200.0,199.16,199.61,198.66,198.92,7200.0
2018-11-13 12:00:00,199.18,199.43,198.67,198.67,5131.0,199.18,199.43,198.67,198.67,5131.0
2018-11-13 12:10:00,198.61,199.55,198.61,199.12,10220.0,198.61,199.55,198.61,199.12,10220.0
2018-11-13 12:20:00,199.19,199.55,198.97,199.54,2200.0,199.19,199.55,198.97,199.54,2200.0
2018-11-13 12:30:00,199.12,199.19,198.48,198.67,2400.0,199.12,199.19,198.48,198.67,2400.0
2018-11-13 12:40:00,198.07,198.49,197.87,198.35,6532.0,198.07,198.49,197.87,198.35,6532.0
2018-11-13 12:50:00,198.42,198.66,198.18,198.28,4401.0,198.42,198.66,198.18,198.28,4401.0
2018-11-13 13:00:00,198.4,198.94,198.33,198.33,5675.0,198.4,198.94,198.33,198.33,5675.0
2018-11-13 13:10:00,198.52,198.6,197.68,197.74,1100.0,198.52,198.6,197.68,197.74,1100.0
2018-11-13 13:20:00,197.99,198.33,197.95,198.08,2100.0,197.99,198.33,197.95,198.08,2100.0
2018-11-13 13:30:00,198.0,199.09,197.9,199.09,3490.0,198.0,199.09,197.9,199.09,3490.0
2018-11-13 13:40:00,199.22,199.22,198.42,198.72,3350.0,199.22,199.22,198.42,198.72,3350.0
2018-11-13 13:50:00,198.56,198.71,198.41,198.58,2800.0,198.56,198.71,198.41,198.58,2800.0
2018-11-13 14:00:00,198.57,199.01,198.14,198.95,11810.0,198.57,199.01,198.14,198.95,11810.0
2018-11-13 14:10:00,198.8,199.24,198.34,198.47,10279.0,198.8,199.24,198.34,198.47,10279.0
2018-11-13 14:20:00,198.34,198.56,197.89,198.5,8550.0,198.34,198.56,197.89,198.5,8550.0
2018-11-13 14:30:00,198.33,198.46,197.84,198.0,3400.0,198.33,198.46,197.84,198.0,3400.0
2018-11-13 14:40:00,198.03,198.07,197.04,197.32,4000.0,198.03,198.07,197.04,197.32,4000.0
2018-11-13 14:50:00,197.47,197.81,196.75,197.2,5717.0,197.47,197.81,196.75,197.2,5717.0
2018-11-13 15:00:00,197.12,198.14,197.08,197.73,4895.0,197.12,198.14,197.08,197.73,4895.0
2018-11-13 15:10:00,197.84,197.89,197.17,197.66,9200.0,197.84,197.89,197.17,197.66,9200.0
2018-11-13 15:20:00,197.68,198.23,197.24,197.98,7158.0,197.68,198.23,197.24,197.98,7158.0
2018-11-13 15:30:00,197.91,198.5,197.53,198.3,14799.0,197.91,198.5,197.53,198.3,14799.0
2018-11-13 15:40:00,198.2,198.7,198.08,198.65,11108.0,198.2,198.7,198.08,198.65,11108.0
2018-11-13 15:50:00,198.72,199.13,198.72,198.85,43450.0,198.72,199.13,198.72,198.85,43450.0
2018-11-14 09:30:00,200.5,202.24,199.89,201.01,7354.0,200.5,202.24,199.89,201.01,7354.0
2018-11-14 09:40:00,200.79,201.83,200.13,200.16,10546.0,200.79,201.83,200.13,200.16,10546.0
2018-11-14 09:50:00,200.53,200.77,199.56,199.56,10085.0,200.53,200.77,199.56,199.56,10085.0
2018-11-14 10:00:00,199.61,200.76,198.82,200.28,11744.0,199.61,200.76,198.82,200.28,11744.0
2018-11-14 10:10:00,199.91,199.91,198.95,199.22,7895.0,199.91,199.91,198.95,199.22,7895.0
2018-11-14 10:20:00,199.22,199.93,199.07,199.93,7404.0,199.22,199.93,199.07,199.93,7404.0
2018-11-14 10:30:00,199.8,200.15,199.41,199.93,4450.0,199.8,200.15,199.41,199.93,4450.0
2018-11-14 10:40:00,199.56,200.06,199.42,200.04,3036.0,199.56,200.06,199.42,200.04,3036.0
2018-11-14 10:50:00,199.69,199.92,199.01,199.23,3100.0,199.69,199.92,199.01,199.23,3100.0
2018-11-14 11:00:00,199.14,199.43,198.36,198.36,5723.0,199.14,199.43,198.36,198.36,5723.0
2018-11-14 11:10:00,198.37,198.94,198.02,198.74,11829.0,198.37,198.94,198.02,198.74,11829.0
2018-11-14 11:20:00,198.52,198.53,197.38,197.38,6600.0,198.52,198.53,197.38,197.38,6600.0
2018-11-14 11:30:00,197.47,197.52,196.78,197.04,4688.0,197.47,197.52,196.78,197.04,4688.0
2018-11-14 11:40:00,196.96,197.19,196.73,196.73,3387.0,196.96,197.19,196.73,196.73,3387.0
2018-11-14 11:50:00,196.72,197.58,196.56,197.58,4389.0,196.72,197.58,196.56,197.58,4389.0
2018-11-14 12:00:00,197.56,197.56,196.84,196.84,2300.0,197.56,197.56,196.84,196.84,2300.0
2018-11-14 12:10:00,196.82,197.74,196.64,197.43,5900.0,196.82,197.74,196.64,197.43,5900.0
2018-11-14 12:20:00,197.63,198.04,197.45,197.76,3116.0,197.63,198.04,197.45,197.76,3116.0
2018-11-14 12:30:00,197.62,197.76,196.56,196.83,5933.0,197.62,197.76,196.56,196.83,5933.0
2018-11-14 12:40:00,196.88,196.97,196.42,196.86,4700.0,196.88,196.97,196.42,196.86,4700.0
2018-11-14 12:50:00,196.84,197.23,196.62,196.7,4000.0,196.84,197.23,196.62,196.7,4000.0
2018-11-14 13:00:00,196.94,197.18,196.94,197.13,1100.0,196.94,197.18,196.94,197.13,1100.0
2018-11-14 13:10:00,197.05,197.46,196.53,197.42,12100.0,197.05,197.46,196.53,197.42,12100.0
2018-11-14 13:20:00,197.31,197.4,196.65,196.83,3800.0,197.31,197.4,196.65,196.83,3800.0
2018-11-14 13:30:00,196.94,196.94,196.28,196.28,2850.0,196.94,196.94,196.28,196.28,2850.0
2018-11-14 13:40:00,196.25,196.35,195.71,195.71,9438.0,196.25,196.35,195.71,195.71,9438.0
2018-11-14 13:50:00,195.71,196.16,195.67,196.02,3270.0,195.71,196.16,195.67,196.02,3270.0
2018-11-14 14:00:00,195.97,195.97,195.17,195.43,4201.0,195.97,195.97,195.17,195.43,4201.0
2018-11-14 14:10:00,195.4,196.8,195.22,196.63,10115.0,195.4,196.8,195.22,196.63,10115.0
2018-11-14 14:20:00,196.54,197.1,196.44,196.5,7424.0,196.54,197.1,196.44,196.5,7424.0
2018-11-14 14:30:00,196.41,197.22,196.16,196.81,7750.0,196.41,197.22,196.16,196.81,7750.0
2018-11-14 14:40:00,196.71,196.71,196.05,196.51,6265.0,196.71,196.71,196.05,196.51,6265.0
2018-11-14 14:50:00,196.64,197.81,196.64,197.81,8400.0,196.64,197.81,196.64,197.81,8400.0
2018-11-14 15:00:00,197.7,198.52,197.54,198.33,4832.0,197.7,198.52,197.54,198.33,4832.0
2018-11-14 15:10:00,198.21,198.73,198.06,198.73,2606.0,198.21,198.73,198.06,198.73,2606.0
2018-11-14 15:20:00,198.28,198.36,197.82,198.07,3640.0,198.28,198.36,197.82,198.07,3640.0
2018-11-14 15:30:00,197.92,198.09,197.35,197.61,6720.0,197.92,198.09,197.35,197.61,6720.0
2018-11-14 15:40:00,197.34,197.51,197.09,197.19,6953.0,197.34,197.51,197.09,197.19,6953.0
2018-11-14 15:50:00,197.19,197.19,196.14,196.62,24846.0,197.19,197.19,196.14,196.62,24846.0
2018-11-15 09:30:00,195.63,197.17,194.68,195.13,6381.0,195.63,197.17,194.68,195.13,6381.0
2018-11-15 09:40:00,194.57,195.9,194.56,195.19,10916.0,194.57,195.9,194.56,195.19,10916.0
2018-11-15 09:50:00,195.7,196.42,194.85,195.71,29222.0,195.7,196.42,194.85,195.71,29222.0
2018-11-15 10:00:00,195.52,195.85,194.5,195.1,5312.0,195.52,195.85,194.5,195.1,5312.0
2018-11-15 10:10:00,195.37,196.0,194.88,194.88,2442.0,195.37,196.0,194.88,194.88,2442.0
2018-11-15 10:20:00,194.82,195.46,194.38,194.38,2100.0,194.82,195.46,194.38,194.38,2100.0
2018-11-15 10:30:00,194.39,194.44,193.37,193.74,5838.0,194.39,194.44,193.37,193.74,5838.0
2018-11-15 10:40:00,193.74,195.21,193.74,194.79,17313.0,193.74,195.21,193.74,194.79,17313.0
2018-11-15 10:50:00,195.09,195.54,195.01,195.31,2900.0,195.09,195.54,195.01,195.31,2900.0
2018-11-15 11:00:00,195.3,196.53,194.93,196.53,5299.0,195.3,196.53,194.93,196.53,5299.0
2018-11-15 11:10:00,196.54,196.8,196.13,196.14,2050.0,196.54,196.8,196.13,196.14,2050.0
2018-11-15 11:20:00,196.2,196.98,196.2,196.71,3700.0,196.2,196.98,196.2,196.71,3700.0
2018-11-15 11:30:00,196.91,197.92,196.74,197.76,3700.0,196.91,197.92,196.74,197.76,3700.0
2018-11-15 11:40:00,197.55,198.34,197.34,198.09,7450.0,197.55,198.34,197.34,198.09,7450.0
2018-11-15 11:50:00,198.09,198.62,198.04,198.61,5583.0,198.09,198.62,198.04,198.61,5583.0
2018-11-15 12:00:00,198.62,198.81,198.01,198.01,3250.0,198.62,198.81,198.01,198.01,3250.0
2018-11-15 12:10:00,197.74,197.95,197.45,197.95,2600.0,197.74,197.95,197.45,197.95,2600.0
2018-11-15 12:20:00,198.02,198.11,197.75,197.9,3475.0,198.02,198.11,197.75,197.9,3475.0
2018-11-15 12:30:00,197.85,198.19,197.69,198.1,5981.0,197.85,198.19,197.69,198.1,5981.0
2018-11-15 12:40:00,198.49,198.49,197.4,197.81,2000.0,198.49,198.49,197.4,197.81,2000.0
2018-11-15 12:50:00,198.04,198.04,196.97,197.25,7485.0,198.04,198.04,196.97,197.25,7485.0
2018-11-15 13:00:00,197.42,197.42,196.42,196.44,2400.0,197.42,197.42,196.42,196.44,2400.0
2018-11-15 13:10:00,196.56,197.84,196.54,197.67,6030.0,196.56,197.84,196.54,197.67,6030.0
2018-11-15 13:20:00,197.8,199.39,197.72,199.25,5244.0,197.8,199.39,197.72,199.25,5244.0
2018-11-15 13:30:00,199.22,200.0,199.22,199.32,4137.0,199.22,200.0,199.22,199.32,4137.0
2018-11-15 13:40:00,199.14,199.8,199.06,199.06,2300.0,199.14,199.8,199.06,199.06,2300.0
2018-11-15 13:50:00,199.01,200.0,199.0,199.65,4081.0,199.01,200.0,199.0,199.65,4081.0
2018-11-15 14:00:00,199.77,200.01,199.71,199.86,2500.0,199.77,200.01,199.71,199.86,2500.0
2018-11-15 14:10:00,199.72,200.01,199.17,199.38,3367.0,199.72,200.01,199.17,199.38,3367.0
2018-11-15 14:20:00,199.8,200.3,199.58,200.18,4949.0,199.8,200.3,199.58,200.18,4949.0
2018-11-15 14:30:00,200.61,200.98,200.41,200.45,3330.0,200.61,200.98,200.41,200.45,3330.0
2018-11-15 14:40:00,200.53,200.79,200.4,200.6,1600.0,200.53,200.79,200.4,200.6,1600.0
2018-11-15 14:50:00,200.0,200.2,199.77,199.96,4267.0,200.0,200.2,199.77,199.96,4267.0
2018-11-15 15:00:00,199.91,200.04,198.67,199.81,10780.0,199.91,200.04,198.67,199.81,10780.0
2018-11-15 15:10:00,199.88,200.69,199.54,199.67,5377.0,199.88,200.69,199.54,199.67,5377.0
2018-11-15 15:20:00,199.66,199.74,199.11,199.45,8364.0,199.66,199.74,199.11,199.45,8364.0
2018-11-15 15:30:00,199.49,200.22,199.49,200.22,6327.0,199.49,200.22,199.49,200.22,6327.0
2018-11-15 15:40:00,200.18,200.29,199.48,199.7,36254.0,200.18,200.29,199.48,199.7,36254.0
2018-11-15 15:50:00,199.81,200.63,199.81,200.49,24726.0,199.81,200.63,199.81,200.49,24726.0
2018-11-16 09:30:00,199.91,199.99,198.45,198.76,23511.0,199.91,199.99,198.45,198.76,23511.0
2018-11-16 09:40:00,199.29,200.99,199.29,200.64,3247.0,199.29,200.99,199.29,200.64,3247.0
2018-11-16 09:50:00,200.61,202.87,200.61,202.87,11571.0,200.61,202.87,200.61,202.87,11571.0
2018-11-16 10:00:00,202.86,203.08,201.35,201.36,6373.0,202.86,203.08,201.35,201.36,6373.0
2018-11-16 10:10:00,201.25,202.4,201.24,201.74,9807.0,201.25,202.4,201.24,201.74,9807.0
2018-11-16 10:20:00,201.11,201.98,200.95,201.5,12779.0,201.11,201.98,200.95,201.5,12779.0
2018-11-16 10:30:00,201.89,203.07,201.88,202.42,4479.0,201.89,203.07,201.88,202.42,4479.0
2018-11-16 10:40:00,202.71,202.71,201.63,201.83,7593.0,202.71,202.71,201.63,201.83,7593.0
2018-11-16 10:50:00,201.74,201.74,200.9,201.14,2564.0,201.74,201.74,200.9,201.14,2564.0
2018-11-16 11:00:00,201.13,201.33,200.39,200.57,17888.0,201.13,201.33,200.39,200.57,17888.0
2018-11-16 11:10:00,200.55,200.63,199.62,200.14,9753.0,200.55,200.63,199.62,200.14,9753.0
2018-11-16 11:20:00,200.22,200.87,200.17,200.37,13261.0,200.22,200.87,200.17,200.37,13261.0
2018-11-16 11:30:00,200.3,200.52,199.43,199.81,9325.0,200.3,200.52,199.43,199.81,9325.0
2018-11-16 11:40:00,199.8,200.02,199.52,199.52,8256.0,199.8,200.02,199.52,199.52,8256.0
2018-11-16 11:50:00,199.38,199.38,198.7,198.93,13626.0,199.38,199.38,198.7,198.93,13626.0
2018-11-16 12:00:00,198.93,199.62,198.72,199.57,16618.0,198.93,199.62,198.72,199.57,16618.0
2018-11-16 12:10:00,199.56,200.09,199.42,199.8,5008.0,199.56,200.09,199.42,199.8,5008.0
2018-11-16 12:20:00,199.99,200.19,199.75,199.75,2100.0,199.99,200.19,199.75,199.75,2100.0
2018-11-16 12:30:00,199.74,202.12,199.61,201.95,10042.0,199.74,202.12,199.61,201.95,10042.0
2018-11-16 12:40:00,201.62,203.12,201.62,202.66,6379.0,201.62,203.12,201.62,202.66,6379.0
2018-11-16 12:50:00,202.41,202.41,201.34,201.53,4629.0,202.41,202.41,201.34,201.53,4629.0
2018-11-16 13:00:00,201.6,201.74,200.86,200.86,4244.0,201.6,201.74,200.86,200.86,4244.0
2018-11-16 13:10:00,201.18,201.86,201.04,201.22,4700.0,201.18,201.86,201.04,201.22,4700.0
2018-11-16 13:20:00,201.33,201.34,200.68,200.8,5713.0,201.33,201.34,200.68,200.8,5713.0
2018-11-16 13:30:00,200.8,200.95,200.43,200.82,2250.0,200.8,200.95,200.43,200.82,2250.0
2018-11-16 13:40:00,200.93,200.93,200.09,200.67,4132.0,200.93,200.93,200.09,200.67,4132.0
2018-11-16 13:50:00,200.65,201.16,200.65,200.87,3218.0,200.65,201.16,200.65,200.87,3218.0
2018-11-16 14:00:00,201.13,201.49,200.96,201.33,4193.0,201.13,201.49,200.96,201.33,4193.0
2018-11-16 14:10:00,201.3,201.74,201.12,201.74,7329.0,201.3,201.74,201.12,201.74,7329.0
2018-11-16 14:20:00,201.55,201.7,200.72,201.7,2902.0,201.55,201.7,200.72,201.7,2902.0
2018-11-16 14:30:00,201.8,202.2,201.72,202.05,4350.0,201.8,202.2,201.72,202.05,4350.0
2018-11-16 14:40:00,201.79,202.03,201.66,201.8,9484.0,201.79,202.03,201.66,201.8,9484.0
2018-11-16 14:50:00,201.85,201.85,201.28,201.55,6100.0,201.85,201.85,201.28,201.55,6100.0
2018-11-16 15:00:00,201.63,201.83,201.31,201.65,12418.0,201.63,201.83,201.31,201.65,12418.0
2018-11-16 15:10:00,201.81,202.24,201.73,202.1,7423.0,201.81,202.24,201.73,202.1,7423.0
2018-11-16 15:20:00,202.15,202.41,202.02,202.08,12643.0,202.15,202.41,202.02,202.08,12643.0
2018-11-16 15:30:00,202.04,202.08,201.51,201.98,14480.0,202.04,202.08,201.51,201.98,14480.0
2018-11-16 15:40:00,202.0,202.38,201.6,201.73,15856.0,202.0,202.38,201.6,201.73,15856.0
2018-11-16 15:50:00,201.81,201.85,201.13,201.44,47603.0,201.81,201.85,201.13,201.44,47603.0
2018-11-19 09:30:00,201.3,201.3,199.38,199.7,7545.0,201.3,201.3,199.38,199.7,7545.0
2018-11-19 09:40:00,200.33,200.33,198.55,198.55,3823.0,200.33,200.33,198.55,198.55,3823.0
2018-11-19 09:50:00,198.12,198.13,196.75,197.41,8677.0,198.12,198.13,196.75,197.41,8677.0
2018-11-19 10:00:00,197.34,197.42,195.75,195.78,6036.0,197.34,197.42,195.75,195.78,6036.0
2018-11-19 10:10:00,195.76,196.88,195.76,195.9,8622.0,195.76,196.88,195.76,195.9,8622.0
2018-11-19 10:20:00,195.46,196.04,194.51,194.77,4653.0,195.46,196.04,194.51,194.77,4653.0
2018-11-19 10:30:00,195.45,195.45,194.17,194.76,3417.0,195.45,195.45,194.17,194.76,3417.0
2018-11-19 10:40:00,194.79,195.27,194.59,194.79,3300.0,194.79,195.27,194.59,194.79,3300.0
2018-11-19 10:50:00,194.94,196.0,194.94,195.12,5201.0,194.94,196.0,194.94,195.12,5201.0
2018-11-19 11:00:00,195.33,195.56,194.65,195.44,13123.0,195.33,195.56,194.65,195.44,13123.0
2018-11-19 11:10:00,195.17,195.17,194.22,194.61,2429.0,195.17,195.17,194.22,194.61,2429.0
2018-11-19 11:20:00,194.56,194.57,193.3,193.68,12650.0,194.56,194.57,193.3,193.68,12650.0
2018-11-19 11:30:00,193.56,193.72,192.59,193.14,11298.0,193.56,193.72,192.59,193.14,11298.0
2018-11-19 11:40:00,193.07,193.62,192.27,193.47,23837.0,193.07,193.62,192.27,193.47,23837.0
2018-11-19 11:50:00,193.46,193.54,192.1,192.36,17411.0,193.46,193.54,192.1,192.36,17411.0
2018-11-19 12:00:00,192.51,192.58,191.57,191.57,6604.0,192.51,192.58,191.57,191.57,6604.0
2018-11-19 12:10:00,191.63,192.38,191.59,192.18,7073.0,191.63,192.38,191.59,192.18,7073.0
2018-11-19 12:20:00,192.56,192.87,192.19,192.65,5077.0,192.56,192.87,192.19,192.65,5077.0
2018-11-19 12:30:00,192.48,192.5,192.04,192.5,4352.0,192.48,192.5,192.04,192.5,4352.0
2018-11-19 12:40:00,192.8,193.02,192.51,192.73,3669.0,192.8,193.02,192.51,192.73,3669.0
2018-11-19 12:50:00,192.36,192.82,191.94,192.4,3550.0,192.36,192.82,191.94,192.4,3550.0
2018-11-19 13:00:00,192.28,192.72,191.84,192.02,1800.0,192.28,192.72,191.84,192.02,1800.0
2018-11-19 13:10:00,191.97,192.25,191.38,191.95,4675.0,191.97,192.25,191.38,191.95,4675.0
2018-11-19 13:20:00,191.98,191.98,191.27,191.27,2950.0,191.98,191.98,191.27,191.27,2950.0
2018-11-19 13:30:00,191.35,192.35,191.06,192.09,8070.0,191.35,192.35,191.06,192.09,8070.0
2018-11-19 13:40:00,192.13,192.8,191.98,192.69,8014.0,192.13,192.8,191.98,192.69,8014.0
2018-11-19 13:50:00,192.59,193.09,192.38,192.58,17949.0,192.59,193.09,192.38,192.58,17949.0
2018-11-19 14:00:00,192.58,193.47,192.32,193.47,24788.0,192.58,193.47,192.32,193.47,24788.0
2018-11-19 14:10:00,193.37,193.94,193.05,193.92,18286.0,193.37,193.94,193.05,193.92,18286.0
2018-11-19 14:20:00,193.89,194.49,193.8,194.38,12585.0,193.89,194.49,193.8,194.38,12585.0
2018-11-19 14:30:00,194.43,195.56,194.09,195.56,32541.0,194.43,195.56,194.09,195.56,32541.0
2018-11-19 14:40:00,195.56,196.13,194.47,194.48,21578.0,195.56,196.13,194.47,194.48,21578.0
2018-11-19 14:50:00,194.47,194.76,194.24,194.74,3377.0,194.47,194.76,194.24,194.74,3377.0
2018-11-19 15:00:00,194.72,194.8,194.26,194.48,5619.0,194.72,194.8,194.26,194.48,5619.0
2018-11-19 15:10:00,194.68,195.27,194.54,194.74,6797.0,194.68,195.27,194.54,194.74,6797.0
2018-11-19 15:20:00,194.79,195.16,194.7,194.9,13343.0,194.79,195.16,194.7,194.9,13343.0
2018-11-19 15:30:00,194.98,194.99,193.81,193.85,5279.0,194.98,194.99,193.81,193.85,5279.0
2018-11-19 15:40:00,193.6,193.69,193.13,193.35,6499.0,193.6,193.69,193.13,193.35,6499.0
2018-11-19 15:50:00,193.26,193.6,193.04,193.53,27690.0,193.26,193.6,193.04,193.53,27690.0
2018-11-20 09:30:00,190.84,192.24,188.75,192.0,24075.0,190.84,192.24,188.75,192.0,24075.0
2018-11-20 09:40:00,192.15,193.36,191.86,191.86,19597.0,192.15,193.36,191.86,191.86,19597.0
2018-11-20 09:50:00,192.03,192.03,189.59,190.08,16000.0,192.03,192.03,189.59,190.08,16000.0
2018-11-20 10:00:00,190.19,191.09,189.84,189.84,7708.0,190.19,191.09,189.84,189.84,7708.0
2018-11-20 10:10:00,189.42,190.53,188.93,190.24,12087.0,189.42,190.53,188.93,190.24,12087.0
2018-11-20 10:20:00,190.61,191.23,190.6,190.8,11000.0,190.61,191.23,190.6,190.8,11000.0
2018-11-20 10:30:00,190.72,192.16,190.72,192.16,9457.0,190.72,192.16,190.72,192.16,9457.0
2018-11-20 10:40:00,192.33,192.34,191.54,192.0,7945.0,192.33,192.34,191.54,192.0,7945.0
2018-11-20 10:50:00,191.97,193.98,191.64,193.94,11359.0,191.97,193.98,191.64,193.94,11359.0
2018-11-20 11:00:00,193.96,194.33,193.47,194.0,7172.0,193.96,194.33,193.47,194.0,7172.0
2018-11-20 11:10:00,193.9,194.03,192.06,192.46,5157.0,193.9,194.03,192.06,192.46,5157.0
2018-11-20 11:20:00,192.04,192.37,191.59,191.68,7757.0,192.04,192.37,191.59,191.68,7757.0
2018-11-20 11:30:00,191.64,193.32,191.48,193.05,11611.0,191.64,193.32,191.48,193.05,11611.0
2018-11-20 11:40:00,193.17,193.88,192.9,193.13,4605.0,193.17,193.88,192.9,193.13,4605.0
2018-11-20 11:50:00,192.84,193.32,192.37,192.94,5143.0,192.84,193.32,192.37,192.94,5143.0
2018-11-20 12:00:00,193.18,193.79,193.07,193.42,5504.0,193.18,193.79,193.07,193.42,5504.0
2018-11-20 12:10:00,193.19,193.64,193.02,193.09,5035.0,193.19,193.64,193.02,193.09,5035.0
2018-11-20 12:20:00,193.08,194.04,192.88,193.69,3945.0,193.08,194.04,192.88,193.69,3945.0
2018-11-20 12:30:00,193.81,194.05,193.39,193.6,3628.0,193.81,194.05,193.39,193.6,3628.0
2018-11-20 12:40:00,193.68,193.68,193.25,193.56,4785.0,193.68,193.68,193.25,193.56,4785.0
2018-11-20 12:50:00,193.47,193.88,192.97,193.07,7046.0,193.47,193.88,192.97,193.07,7046.0
2018-11-20 13:00:00,193.04,193.23,192.65,193.21,10624.0,193.04,193.23,192.65,193.21,10624.0
2018-11-20 13:10:00,193.18,193.63,192.76,192.93,7210.0,193.18,193.63,192.76,192.93,7210.0
2018-11-20 13:20:00,193.03,193.03,192.32,192.68,3400.0,193.03,193.03,192.32,192.68,3400.0
2018-11-20 13:30:00,192.62,192.7,192.21,192.35,3040.0,192.62,192.7,192.21,192.35,3040.0
2018-11-20 13:40:00,192.35,193.23,192.31,193.05,7842.0,192.35,193.23,192.31,193.05,7842.0
2018-11-20 13:50:00,193.0,193.2,192.55,192.76,19311.0,193.0,193.2,192.55,192.76,19311.0
2018-11-20 14:00:00,192.76,193.07,192.22,192.39,7758.0,192.76,193.07,192.22,192.39,7758.0
2018-11-20 14:10:00,192.01,193.12,192.01,192.96,2920.0,192.01,193.12,192.01,192.96,2920.0
2018-11-20 14:20:00,192.97,193.15,192.17,192.17,4243.0,192.97,193.15,192.17,192.17,4243.0
2018-11-20 14:30:00,192.01,192.92,191.86,192.48,6590.0,192.01,192.92,191.86,192.48,6590.0
2018-11-20 14:40:00,192.45,192.7,191.9,192.09,4393.0,192.45,192.7,191.9,192.09,4393.0
2018-11-20 14:50:00,192.23,192.55,192.0,192.55,4600.0,192.23,192.55,192.0,192.55,4600.0
2018-11-20 15:00:00,192.31,192.66,191.19,191.83,8035.0,192.31,192.66,191.19,191.83,8035.0
2018-11-20 15:10:00,191.81,192.53,191.75,192.36,5815.0,191.81,192.53,191.75,192.36,5815.0
2018-11-20 15:20:00,192.25,192.95,192.17,192.8,8278.0,192.25,192.95,192.17,192.8,8278.0
2018-11-20 15:30:00,192.69,193.26,192.51,192.87,10850.0,192.69,193.26,192.51,192.87,10850.0
2018-11-20 15:40:00,193.05,193.1,192.07,192.23,10788.0,193.05,193.1,192.07,192.23,10788.0
2018-11-20 15:50:00,192.29,192.38,191.85,192.17,40645.0,192.29,192.38,191.85,192.17,40645.0
2018-11-21 09:30:00,193.18,195.47,192.69,193.13,9412.0,193.18,195.47,192.69,193.13,9412.0
2018-11-21 09:40:00,193.99,193.99,190.56,190.67,17150.0,193.99,193.99,190.56,190.67,17150.0
2018-11-21 09:50:00,190.68,191.81,190.08,191.48,7071.0,190.68,191.81,190.08,191.48,7071.0
2018-11-21 10:00:00,191.75,192.13,190.2,190.2,11353.0,191.75,192.13,190.2,190.2,11353.0
2018-11-21 10:10:00,190.42,191.85,190.14,191.12,18419.0,190.42,191.85,190.14,191.12,18419.0
2018-11-21 10:20:00,190.9,191.85,190.76,191.45,18094.0,190.9,191.85,190.76,191.45,18094.0
2018-11-21 10:30:00,191.37,192.46,190.98,191.57,11737.0,191.37,192.46,190.98,191.57,11737.0
2018-11-21 10:40:00,191.56,191.94,191.23,191.77,6840.0,191.56,191.94,191.23,191.77,6840.0
2018-11-21 10:50:00,192.01,192.67,191.74,192.66,6255.0,192.01,192.67,191.74,192.66,6255.0
2018-11-21 11:00:00,192.59,193.2,192.4,193.2,8614.0,192.59,193.2,192.4,193.2,8614.0
2018-11-21 11:10:00,193.26,193.98,193.26,193.74,6174.0,193.26,193.98,193.26,193.74,6174.0
2018-11-21 11:20:00,193.99,193.99,193.52,193.85,10010.0,193.99,193.99,193.52,193.85,10010.0
2018-11-21 11:30:00,193.79,193.98,193.51,193.65,5820.0,193.79,193.98,193.51,193.65,5820.0
2018-11-21 11:40:00,193.5,194.41,193.35,194.3,15303.0,193.5,194.41,193.35,194.3,15303.0
2018-11-21 11:50:00,194.26,194.46,193.41,193.65,5000.0,194.26,194.46,193.41,193.65,5000.0
2018-11-21 12:00:00,193.71,193.97,193.24,193.62,5573.0,193.71,193.97,193.24,193.62,5573.0
2018-11-21 12:10:00,193.67,194.04,193.59,193.79,3124.0,193.67,194.04,193.59,193.79,3124.0
2018-11-21 12:20:00,193.82,193.83,193.45,193.83,1200.0,193.82,193.83,193.45,193.83,1200.0
2018-11-21 12:30:00,193.61,193.7,193.45,193.53,3098.0,193.61,193.7,193.45,193.53,3098.0
2018-11-21 12:40:00,193.65,194.07,193.54,193.99,4204.0,193.65,194.07,193.54,193.99,4204.0
2018-11-21 12:50:00,194.03,194.12,193.91,194.08,2948.0,194.03,194.12,193.91,194.08,2948.0
2018-11-21 13:00:00,193.99,194.47,193.99,194.25,2303.0,193.99,194.47,193.99,194.25,2303.0
2018-11-21 13:10:00,194.23,194.53,194.06,194.28,2278.0,194.23,194.53,194.06,194.28,2278.0
2018-11-21 13:20:00,194.27,194.27,193.9,194.13,3209.0,194.27,194.27,193.9,194.13,3209.0
2018-11-21 13:30:00,194.16,194.36,194.02,194.07,3177.0,194.16,194.36,194.02,194.07,3177.0
2018-11-21 13:40:00,194.11,194.21,193.89,194.02,5048.0,194.11,194.21,193.89,194.02,5048.0
2018-11-21 13:50:00,194.0,194.34,193.85,194.33,2090.0,194.0,194.34,193.85,194.33,2090.0
2018-11-21 14:00:00,194.33,194.39,193.89,194.39,2300.0,194.33,194.39,193.89,194.39,2300.0
2018-11-21 14:10:00,194.32,194.47,194.22,194.23,1900.0,194.32,194.47,194.22,194.23,1900.0
2018-11-21 14:20:00,194.12,194.51,194.12,194.38,3087.0,194.12,194.51,194.12,194.38,3087.0
2018-11-21 14:30:00,194.39,194.61,194.26,194.38,4508.0,194.39,194.61,194.26,194.38,4508.0
2018-11-21 14:40:00,194.36,194.47,194.18,194.18,2600.0,194.36,194.47,194.18,194.18,2600.0
2018-11-21 14:50:00,194.21,194.51,194.21,194.26,4715.0,194.21,194.51,194.21,194.26,4715.0
2018-11-21 15:00:00,194.44,194.66,194.34,194.66,3817.0,194.44,194.66,194.34,194.66,3817.0
2018-11-21 15:10:00,194.86,194.86,194.31,194.31,2649.0,194.86,194.86,194.31,194.31,2649.0
2018-11-21 15:20:00,194.24,194.38,193.97,193.97,4948.0,194.24,194.38,193.97,193.97,4948.0
2018-11-21 15:30:00,193.89,193.89,193.56,193.73,7007.0,193.89,193.89,193.56,193.73,7007.0
2018-11-21 15:40:00,193.6,193.87,193.47,193.7,14513.0,193.6,193.87,193.47,193.7,14513.0
2018-11-21 15:50:00,193.71,193.84,193.39,193.49,20377.0,193.71,193.84,193.39,193.49,20377.0
2018-11-23 09:30:00,192.18,193.61,192.16,193.61,3793.0,192.18,193.61,192.16,193.61,3793.0
2018-11-23 09:40:00,193.73,194.37,193.73,194.23,2700.0,193.73,194.37,193.73,194.23,2700.0
2018-11-23 09:50:00,194.21,195.3,193.63,195.05,5870.0,194.21,195.3,193.63,195.05,5870.0
2018-11-23 10:00:00,194.62,194.62,194.24,194.51,1926.0,194.62,194.62,194.24,194.51,1926.0
2018-11-23 10:10:00,194.95,195.71,194.11,194.31,2138.0,194.95,195.71,194.11,194.31,2138.0
2018-11-23 10:20:00,194.09,195.07,193.73,195.06,5912.0,194.09,195.07,193.73,195.06,5912.0
2018-11-23 10:30:00,194.88,195.83,194.84,195.23,6400.0,194.88,195.83,194.84,195.23,6400.0
2018-11-23 10:40:00,194.81,194.81,194.55,194.55,1300.0,194.81,194.81,194.55,194.55,1300.0
2018-11-23 10:50:00,194.62,195.53,194.61,195.39,2000.0,194.62,195.53,194.61,195.39,2000.0
2018-11-23 11:00:00,195.48,195.53,194.77,195.33,2794.0,195.48,195.53,194.77,195.33,2794.0
2018-11-23 11:10:00,195.62,195.76,195.39,195.66,1600.0,195.62,195.76,195.39,195.66,1600.0
2018-11-23 11:20:00,195.65,195.72,195.04,195.29,2900.0,195.65,195.72,195.04,195.29,2900.0
2018-11-23 11:30:00,195.42,195.42,194.33,194.46,3926.0,195.42,195.42,194.33,194.46,3926.0
2018-11-23 11:40:00,194.61,194.98,194.51,194.87,8431.0,194.61,194.98,194.51,194.87,8431.0
2018-11-23 11:50:00,194.79,194.97,194.56,194.56,7500.0,194.79,194.97,194.56,194.56,7500.0
2018-11-23 12:00:00,194.6,194.6,193.74,193.74,3303.0,194.6,194.6,193.74,193.74,3303.0
2018-11-23 12:10:00,193.98,194.18,193.83,193.83,4360.0,193.98,194.18,193.83,193.83,4360.0
2018-11-23 12:20:00,193.83,194.33,193.67,193.74,1969.0,193.83,194.33,193.67,193.74,1969.0
2018-11-23 12:30:00,193.51,194.05,193.51,193.8,2509.0,193.51,194.05,193.51,193.8,2509.0
2018-11-23 12:40:00,193.77,193.77,193.31,193.4,3200.0,193.77,193.77,193.31,193.4,3200.0
2018-11-23 12:50:00,193.32,193.4,192.63,192.7,12096.0,193.32,193.4,192.63,192.7,12096.0
2018-11-26 09:30:00,194.05,194.52,192.59,193.09,14430.0,194.05,194.52,192.59,193.09,14430.0
2018-11-26 09:40:00,193.14,193.79,193.06,193.78,3130.0,193.14,193.79,193.06,193.78,3130.0
2018-11-26 09:50:00,193.63,194.86,193.58,194.85,8132.0,193.63,194.86,193.58,194.85,8132.0
2018-11-26 10:00:00,194.89,195.58,194.75,195.58,17300.0,194.89,195.58,194.75,195.58,17300.0
2018-11-26 10:10:00,195.71,195.91,195.08,195.12,3800.0,195.71,195.91,195.08,195.12,3800.0
2018-11-26 10:20:00,195.11,196.01,195.11,196.01,4611.0,195.11,196.01,195.11,196.01,4611.0
2018-11-26 10:30:00,196.12,196.38,195.78,195.99,3281.0,196.12,196.38,195.78,195.99,3281.0
2018-11-26 10:40:00,196.08,196.15,195.23,195.23,4700.0,196.08,196.15,195.23,195.23,4700.0
2018-11-26 10:50:00,195.19,195.46,195.0,195.0,7328.0,195.19,195.46,195.0,195.0,7328.0
2018-11-26 11:00:00,195.08,195.08,194.43,194.78,6732.0,195.08,195.08,194.43,194.78,6732.0
2018-11-26 11:10:00,194.63,195.48,194.62,195.18,5306.0,194.63,195.48,194.62,195.18,5306.0
2018-11-26 11:20:00,195.13,195.32,194.98,195.08,3200.0,195.13,195.32,194.98,195.08,3200.0
2018-11-26 11:30:00,194.92,194.92,194.03,194.18,2700.0,194.92,194.92,194.03,194.18,2700.0
2018-11-26 11:40:00,194.12,194.33,193.96,194.33,2453.0,194.12,194.33,193.96,194.33,2453.0
2018-11-26 11:50:00,194.42,194.84,194.32,194.63,3814.0,194.42,194.84,194.32,194.63,3814.0
2018-11-26 12:00:00,194.66,195.47,194.66,195.42,5440.0,194.66,195.47,194.66,195.42,5440.0
2018-11-26 12:10:00,195.4,195.7,195.31,195.5,6627.0,195.4,195.7,195.31,195.5,6627.0
2018-11-26 12:20:00,195.52,195.52,195.37,195.39,2450.0,195.52,195.52,195.37,195.39,2450.0
2018-11-26 12:30:00,195.44,195.66,195.21,195.38,4510.0,195.44,195.66,195.21,195.38,4510.0
2018-11-26 12:40:00,195.39,195.54,195.05,195.27,15952.0,195.39,195.54,195.05,195.27,15952.0
2018-11-26 12:50:00,195.22,195.29,194.53,194.97,3460.0,195.22,195.29,194.53,194.97,3460.0
2018-11-26 13:00:00,195.19,196.01,195.07,195.98,4647.0,195.19,196.01,195.07,195.98,4647.0
2018-11-26 13:10:00,195.87,196.26,195.8,196.26,6844.0,195.87,196.26,195.8,196.26,6844.0
2018-11-26 13:20:00,196.14,196.23,195.81,196.02,6400.0,196.14,196.23,195.81,196.02,6400.0
2018-11-26 13:30:00,195.8,196.29,195.8,196.17,1700.0,195.8,196.29,195.8,196.17,1700.0
2018-11-26 13:40:00,196.43,196.54,195.94,196.54,3900.0,196.43,196.54,195.94,196.54,3900.0
2018-11-26 13:50:00,196.41,196.89,196.41,196.79,6700.0,196.41,196.89,196.41,196.79,6700.0
2018-11-26 14:00:00,196.58,196.68,196.12,196.14,4000.0,196.58,196.68,196.12,196.14,4000.0
2018-11-26 14:10:00,196.12,196.65,196.12,196.44,1300.0,196.12,196.65,196.12,196.44,1300.0
2018-11-26 14:20:00,196.45,196.58,196.06,196.53,9012.0,196.45,196.58,196.06,196.53,9012.0
2018-11-26 14:30:00,196.46,196.99,196.39,196.46,5169.0,196.46,196.99,196.39,196.46,5169.0
2018-11-26 14:40:00,196.45,196.59,196.12,196.19,3400.0,196.45,196.59,196.12,196.19,3400.0
2018-11-26 14:50:00,196.13,196.62,196.12,196.56,2500.0,196.13,196.62,196.12,196.56,2500.0
2018-11-26 15:00:00,196.73,196.76,196.28,196.35,5300.0,196.73,196.76,196.28,196.35,5300.0
2018-11-26 15:10:00,196.31,196.33,196.12,196.17,6906.0,196.31,196.33,196.12,196.17,6906.0
2018-11-26 15:20:00,196.13,196.48,196.13,196.33,8917.0,196.13,196.48,196.13,196.33,8917.0
2018-11-26 15:30:00,196.4,196.99,196.4,196.81,9884.0,196.4,196.99,196.4,196.81,9884.0
2018-11-26 15:40:00,196.73,196.85,196.62,196.63,9949.0,196.73,196.85,196.62,196.63,9949.0
2018-11-26 15:50:00,196.63,196.91,196.62,196.67,24748.0,196.63,196.91,196.62,196.67,24748.0
2018-11-27 09:30:00,196.26,196.61,194.84,194.84,11180.0,196.26,196.61,194.84,194.84,11180.0
2018-11-27 09:40:00,195.0,195.26,193.94,194.33,6125.0,195.0,195.26,193.94,194.33,6125.0
2018-11-27 09:50:00,194.28,195.98,193.76,195.62,3600.0,194.28,195.98,193.76,195.62,3600.0
2018-11-27 10:00:00,195.89,196.55,195.61,196.5,6400.0,195.89,196.55,195.61,196.5,6400.0
2018-11-27 10:10:00,196.24,197.28,196.12,196.41,8402.0,196.24,197.28,196.12,196.41,8402.0
2018-11-27 10:20:00,196.65,196.65,196.01,196.02,4300.0,196.65,196.65,196.01,196.02,4300.0
2018-11-27 10:30:00,196.25,196.67,196.05,196.07,3900.0,196.25,196.67,196.05,196.07,3900.0
2018-11-27 10:40:00,195.97,196.97,195.56,196.97,11960.0,195.97,196.97,195.56,196.97,11960.0
2018-11-27 10:50:00,196.93,197.16,196.68,196.98,5377.0,196.93,197.16,196.68,196.98,5377.0
2018-11-27 11:00:00,197.11,197.96,196.88,197.96,9567.0,197.11,197.96,196.88,197.96,9567.0
2018-11-27 11:10:00,197.99,198.01,195.85,196.28,25024.0,197.99,198.01,195.85,196.28,25024.0
2018-11-27 11:20:00,196.14,196.57,195.68,195.73,6610.0,196.14,196.57,195.68,195.73,6610.0
2018-11-27 11:30:00,195.77,195.82,195.05,195.47,8900.0,195.77,195.82,195.05,195.47,8900.0
2018-11-27 11:40:00,195.56,195.7,195.22,195.55,14970.0,195.56,195.7,195.22,195.55,14970.0
2018-11-27 11:50:00,195.45,196.01,195.36,196.01,5340.0,195.45,196.01,195.36,196.01,5340.0
2018-11-27 12:00:00,195.96,196.18,195.71,195.99,4800.0,195.96,196.18,195.71,195.99,4800.0
2018-11-27 12:10:00,195.75,196.17,195.68,195.99,3719.0,195.75,196.17,195.68,195.99,3719.0
2018-11-27 12:20:00,196.18,196.18,195.01,195.29,5000.0,196.18,196.18,195.01,195.29,5000.0
2018-11-27 12:30:00,195.3,195.34,194.25,194.36,7144.0,195.3,195.34,194.25,194.36,7144.0
2018-11-27 12:40:00,194.38,194.39,193.87,193.91,2160.0,194.38,194.39,193.87,193.91,2160.0
2018-11-27 12:50:00,193.8,193.8,193.26,193.26,2500.0,193.8,193.8,193.26,193.26,2500.0
2018-11-27 13:00:00,193.51,194.3,193.32,194.15,6332.0,193.51,194.3,193.32,194.15,6332.0
2018-11-27 13:10:00,194.17,194.3,193.53,193.85,4734.0,194.17,194.3,193.53,193.85,4734.0
2018-11-27 13:20:00,193.41,193.65,193.17,193.65,6779.0,193.41,193.65,193.17,193.65,6779.0
2018-11-27 13:30:00,193.94,194.52,193.83,194.52,3253.0,193.94,194.52,193.83,194.52,3253.0
2018-11-27 13:40:00,194.28,194.33,194.09,194.09,1100.0,194.28,194.33,194.09,194.09,1100.0
2018-11-27 13:50:00,194.12,194.36,193.85,194.36,2425.0,194.12,194.36,193.85,194.36,2425.0
2018-11-27 14:00:00,194.75,195.14,194.55,194.68,5000.0,194.75,195.14,194.55,194.68,5000.0
2018-11-27 14:10:00,194.67,195.24,194.55,194.76,7004.0,194.67,195.24,194.55,194.76,7004.0
2018-11-27 14:20:00,194.59,194.9,194.3,194.9,5209.0,194.59,194.9,194.3,194.9,5209.0
2018-11-27 14:30:00,194.84,195.25,194.63,194.63,3201.0,194.84,195.25,194.63,194.63,3201.0
2018-11-27 14:40:00,194.6,194.91,194.6,194.91,1415.0,194.6,194.91,194.6,194.91,1415.0
2018-11-27 14:50:00,194.92,195.18,194.72,194.85,5800.0,194.92,195.18,194.72,194.85,5800.0
2018-11-27 15:00:00,194.71,194.75,194.35,194.35,4400.0,194.71,194.75,194.35,194.35,4400.0
2018-11-27 15:10:00,194.41,194.53,194.1,194.1,3697.0,194.41,194.53,194.1,194.1,3697.0
2018-11-27 15:20:00,194.14,194.47,193.92,194.12,3900.0,194.14,194.47,193.92,194.12,3900.0
2018-11-27 15:30:00,194.09,194.28,193.82,194.27,5600.0,194.09,194.28,193.82,194.27,5600.0
2018-11-27 15:40:00,194.27,194.5,194.17,194.29,6331.0,194.27,194.5,194.17,194.29,6331.0
2018-11-27 15:50:00,194.26,194.47,193.89,194.39,28892.0,194.26,194.47,193.89,194.39,28892.0
2018-11-28 09:30:00,194.55,196.98,194.55,196.59,9685.0,194.55,196.98,194.55,196.59,9685.0
2018-11-28 09:40:00,196.5,196.66,195.49,196.18,10100.0,196.5,196.66,195.49,196.18,10100.0
2018-11-28 09:50:00,197.08,197.69,196.55,196.87,2626.0,197.08,197.69,196.55,196.87,2626.0
2018-11-28 10:00:00,196.69,197.05,196.34,196.68,8260.0,196.69,197.05,196.34,196.68,8260.0
2018-11-28 10:10:00,196.66,196.66,196.31,196.31,1700.0,196.66,196.66,196.31,196.31,1700.0
2018-11-28 10:20:00,196.25,197.83,196.25,197.31,12292.0,196.25,197.83,196.25,197.31,12292.0
2018-11-28 10:30:00,197.3,197.51,196.83,197.08,12553.0,197.3,197.51,196.83,197.08,12553.0
2018-11-28 10:40:00,197.09,197.59,197.05,197.39,4069.0,197.09,197.59,197.05,197.39,4069.0
2018-11-28 10:50:00,197.31,197.76,196.84,197.12,9042.0,197.31,197.76,196.84,197.12,9042.0
2018-11-28 11:00:00,197.04,197.43,196.34,196.58,11959.0,197.04,197.43,196.34,196.58,11959.0
2018-11-28 11:10:00,196.58,197.39,196.58,196.79,3372.0,196.58,197.39,196.58,196.79,3372.0
2018-11-28 11:20:00,196.95,196.95,196.03,196.28,3680.0,196.95,196.95,196.03,196.28,3680.0
2018-11-28 11:30:00,196.05,196.66,195.82,196.0,3410.0,196.05,196.66,195.82,196.0,3410.0
2018-11-28 11:40:00,195.86,196.14,195.62,195.66,3822.0,195.86,196.14,195.62,195.66,3822.0
2018-11-28 11:50:00,195.89,196.08,195.64,195.87,17400.0,195.89,196.08,195.64,195.87,17400.0
2018-11-28 12:00:00,196.0,198.79,196.0,198.69,6720.0,196.0,198.79,196.0,198.69,6720.0
2018-11-28 12:10:00,198.67,199.16,197.87,198.97,4748.0,198.67,199.16,197.87,198.97,4748.0
2018-11-28 12:20:00,199.01,199.64,198.81,199.57,1500.0,199.01,199.64,198.81,199.57,1500.0
2018-11-28 12:30:00,199.47,199.89,199.22,199.38,2400.0,199.47,199.89,199.22,199.38,2400.0
2018-11-28 12:40:00,199.52,200.12,199.36,199.58,3500.0,199.52,200.12,199.36,199.58,3500.0
2018-11-28 12:50:00,199.86,200.17,199.77,200.01,4411.0,199.86,200.17,199.77,200.01,4411.0
2018-11-28 13:00:00,199.92,199.99,199.44,199.45,18845.0,199.92,199.99,199.44,199.45,18845.0
2018-11-28 13:10:00,199.28,199.98,199.01,199.81,3700.0,199.28,199.98,199.01,199.81,3700.0
2018-11-28 13:20:00,199.71,200.38,199.47,200.2,16300.0,199.71,200.38,199.47,200.2,16300.0
2018-11-28 13:30:00,200.17,201.03,200.17,200.84,2025.0,200.17,201.03,200.17,200.84,2025.0
2018-11-28 13:40:00,200.75,201.33,200.65,200.65,3200.0,200.75,201.33,200.65,200.65,3200.0
2018-11-28 13:50:00,200.7,201.64,200.69,201.64,4130.0,200.7,201.64,200.69,201.64,4130.0
2018-11-28 14:00:00,201.65,201.96,201.3,201.65,4046.0,201.65,201.96,201.3,201.65,4046.0
2018-11-28 14:10:00,201.48,201.48,200.97,201.27,2348.0,201.48,201.48,200.97,201.27,2348.0
2018-11-28 14:20:00,201.17,201.5,201.05,201.05,29185.0,201.17,201.5,201.05,201.05,29185.0
2018-11-28 14:30:00,201.26,201.97,201.1,201.63,13072.0,201.26,201.97,201.1,201.63,13072.0
2018-11-28 14:40:00,201.58,202.2,201.58,201.85,5726.0,201.58,202.2,201.58,201.85,5726.0
2018-11-28 14:50:00,201.69,201.87,201.26,201.27,2717.0,201.69,201.87,201.26,201.27,2717.0
2018-11-28 15:00:00,201.29,201.61,201.12,201.17,8450.0,201.29,201.61,201.12,201.17,8450.0
2018-11-28 15:10:00,201.35,201.79,201.34,201.79,4800.0,201.35,201.79,201.34,201.79,4800.0
2018-11-28 15:20:00,201.85,202.25,201.5,201.79,6674.0,201.85,202.25,201.5,201.79,6674.0
2018-11-28 15:30:00,201.66,202.33,201.65,202.32,8229.0,201.66,202.33,201.65,202.32,8229.0
2018-11-28 15:40:00,202.27,202.73,202.17,202.73,8210.0,202.27,202.73,202.17,202.73,8210.0
2018-11-28 15:50:00,202.65,202.68,202.19,202.41,24426.0,202.65,202.68,202.19,202.41,24426.0
2018-11-29 09:30:00,200.71,202.07,198.98,201.97,10213.0,200.71,202.07,198.98,201.97,10213.0
2018-11-29 09:40:00,201.69,201.85,200.86,201.2,2850.0,201.69,201.85,200.86,201.2,2850.0
2018-11-29 09:50:00,201.14,202.02,200.95,201.0,3850.0,201.14,202.02,200.95,201.0,3850.0
2018-11-29 10:00:00,201.0,202.05,200.82,201.47,7168.0,201.0,202.05,200.82,201.47,7168.0
2018-11-29 10:10:00,201.17,201.42,200.86,201.37,24675.0,201.17,201.42,200.86,201.37,24675.0
2018-11-29 10:20:00,201.22,201.6,200.88,201.36,8700.0,201.22,201.6,200.88,201.36,8700.0
2018-11-29 10:30:00,201.41,201.84,201.0,201.34,8768.0,201.41,201.84,201.0,201.34,8768.0
2018-11-29 10:40:00,200.99,201.28,200.7,201.23,17337.0,200.99,201.28,200.7,201.23,17337.0
2018-11-29 10:50:00,200.99,201.16,200.7,201.03,10000.0,200.99,201.16,200.7,201.03,10000.0
2018-11-29 11:00:00,200.97,201.19,200.77,201.0,4328.0,200.97,201.19,200.77,201.0,4328.0
2018-11-29 11:10:00,200.91,201.71,200.91,201.3,5232.0,200.91,201.71,200.91,201.3,5232.0
2018-11-29 11:20:00,201.29,201.69,201.12,201.23,2710.0,201.29,201.69,201.12,201.23,2710.0
2018-11-29 11:30:00,201.28,201.67,201.17,201.42,3790.0,201.28,201.67,201.17,201.42,3790.0
2018-11-29 11:40:00,201.31,201.56,201.17,201.52,3950.0,201.31,201.56,201.17,201.52,3950.0
2018-11-29 11:50:00,201.4,202.15,201.4,201.86,7865.0,201.4,202.15,201.4,201.86,7865.0
2018-11-29 12:00:00,201.81,201.85,201.3,201.53,4990.0,201.81,201.85,201.3,201.53,4990.0
2018-11-29 12:10:00,201.43,201.83,201.42,201.8,2203.0,201.43,201.83,201.42,201.8,2203.0
2018-11-29 12:20:00,201.9,201.97,201.74,201.88,1400.0,201.9,201.97,201.74,201.88,1400.0
2018-11-29 12:30:00,201.93,202.18,201.72,202.08,4100.0,201.93,202.18,201.72,202.08,4100.0
2018-11-29 12:40:00,202.18,202.2,201.85,201.85,1204.0,202.18,202.2,201.85,201.85,1204.0
2018-11-29 12:50:00,201.82,201.82,201.55,201.62,2150.0,201.82,201.82,201.55,201.62,2150.0
2018-11-29 13:00:00,201.62,201.71,200.84,201.3,5135.0,201.62,201.71,200.84,201.3,5135.0
2018-11-29 13:10:00,201.2,201.35,200.95,201.15,2700.0,201.2,201.35,200.95,201.15,2700.0
2018-11-29 13:20:00,201.0,201.17,200.86,201.17,2605.0,201.0,201.17,200.86,201.17,2605.0
2018-11-29 13:30:00,201.25,201.25,200.85,201.04,4950.0,201.25,201.25,200.85,201.04,4950.0
2018-11-29 13:40:00,201.01,201.37,201.01,201.24,2262.0,201.01,201.37,201.01,201.24,2262.0
2018-11-29 13:50:00,201.08,201.13,200.86,201.09,2100.0,201.08,201.13,200.86,201.09,2100.0
2018-11-29 14:00:00,200.89,201.67,200.88,201.08,6500.0,200.89,201.67,200.88,201.08,6500.0
2018-11-29 14:10:00,201.12,201.83,201.12,201.83,3120.0,201.12,201.83,201.12,201.83,3120.0
2018-11-29 14:20:00,201.93,202.08,201.67,201.82,3512.0,201.93,202.08,201.67,201.82,3512.0
2018-11-29 14:30:00,201.99,202.12,201.38,201.38,2018.0,201.99,202.12,201.38,201.38,2018.0
2018-11-29 14:40:00,201.46,201.68,201.36,201.52,2645.0,201.46,201.68,201.36,201.52,2645.0
2018-11-29 14:50:00,201.76,202.22,201.75,202.22,3041.0,201.76,202.22,201.75,202.22,3041.0
2018-11-29 15:00:00,202.27,202.32,201.98,202.2,3100.0,202.27,202.32,201.98,202.2,3100.0
2018-11-29 15:10:00,202.31,202.32,201.98,202.11,3940.0,202.31,202.32,201.98,202.11,3940.0
2018-11-29 15:20:00,202.06,202.41,201.98,202.41,7524.0,202.06,202.41,201.98,202.41,7524.0
2018-11-29 15:30:00,202.3,202.3,201.92,201.96,11957.0,202.3,202.3,201.92,201.96,11957.0
2018-11-29 15:40:00,201.93,201.93,201.23,201.27,13379.0,201.93,201.93,201.23,201.27,13379.0
2018-11-29 15:50:00,201.34,201.35,200.88,201.1,22965.0,201.34,201.35,200.88,201.1,22965.0
2018-11-30 09:30:00,201.36,201.51,200.49,201.47,12275.0,201.36,201.51,200.49,201.47,12275.0
2018-11-30 09:40:00,201.58,202.14,201.2,202.09,2732.0,201.58,202.14,201.2,202.09,2732.0
2018-11-30 09:50:00,202.01,202.01,201.35,201.72,5150.0,202.01,202.01,201.35,201.72,5150.0
2018-11-30 10:00:00,201.58,201.76,201.12,201.49,4351.0,201.58,201.76,201.12,201.49,4351.0
2018-11-30 10:10:00,201.81,201.9,201.4,201.75,5149.0,201.81,201.9,201.4,201.75,5149.0
2018-11-30 10:20:00,201.48,201.77,200.86,201.03,7109.0,201.48,201.77,200.86,201.03,7109.0
2018-11-30 10:30:00,201.26,202.15,201.11,202.01,5001.0,201.26,202.15,201.11,202.01,5001.0
2018-11-30 10:40:00,202.06,202.28,201.96,201.98,2358.0,202.06,202.28,201.96,201.98,2358.0
2018-11-30 10:50:00,202.04,202.44,201.83,201.99,7590.0,202.04,202.44,201.83,201.99,7590.0
2018-11-30 11:00:00,201.99,202.43,201.83,201.98,8699.0,201.99,202.43,201.83,201.98,8699.0
2018-11-30 11:10:00,202.0,202.68,201.83,202.68,5523.0,202.0,202.68,201.83,202.68,5523.0
2018-11-30 11:20:00,202.79,203.13,201.77,201.98,8193.0,202.79,203.13,201.77,201.98,8193.0
2018-11-30 11:30:00,201.85,202.35,201.38,201.61,5036.0,201.85,202.35,201.38,201.61,5036.0
2018-11-30 11:40:00,201.75,202.12,201.73,201.79,4246.0,201.75,202.12,201.73,201.79,4246.0
2018-11-30 11:50:00,201.78,202.21,201.55,201.99,7008.0,201.78,202.21,201.55,201.99,7008.0
2018-11-30 12:00:00,201.99,202.17,201.74,202.17,1867.0,201.99,202.17,201.74,202.17,1867.0
2018-11-30 12:10:00,202.26,202.36,201.99,202.03,10325.0,202.26,202.36,201.99,202.03,10325.0
2018-11-30 12:20:00,201.93,202.0,201.53,201.81,12444.0,201.93,202.0,201.53,201.81,12444.0
2018-11-30 12:30:00,201.67,201.96,201.61,201.71,6217.0,201.67,201.96,201.61,201.71,6217.0
2018-11-30 12:40:00,201.74,201.74,201.16,201.38,5402.0,201.74,201.74,201.16,201.38,5402.0
2018-11-30 12:50:00,201.57,201.63,201.38,201.49,1200.0,201.57,201.63,201.38,201.49,1200.0
2018-11-30 13:00:00,201.39,201.39,201.07,201.14,3500.0,201.39,201.39,201.07,201.14,3500.0
2018-11-30 13:10:00,201.12,201.13,200.72,201.1,4619.0,201.12,201.13,200.72,201.1,4619.0
2018-11-30 13:20:00,201.15,201.67,201.15,201.59,3111.0,201.15,201.67,201.15,201.59,3111.0
2018-11-30 13:30:00,201.7,202.21,201.62,202.06,3245.0,201.7,202.21,201.62,202.06,3245.0
2018-11-30 13:40:00,202.16,203.01,202.15,203.01,3503.0,202.16,203.01,202.15,203.01,3503.0
2018-11-30 13:50:00,203.2,203.68,203.2,203.55,7262.0,203.2,203.68,203.2,203.55,7262.0
2018-11-30 14:00:00,203.71,203.71,203.1,203.25,3072.0,203.71,203.71,203.1,203.25,3072.0
2018-11-30 14:10:00,203.25,203.5,203.13,203.13,8745.0,203.25,203.5,203.13,203.13,8745.0
2018-11-30 14:20:00,203.28,204.38,203.26,204.19,5250.0,203.28,204.38,203.26,204.19,5250.0
2018-11-30 14:30:00,204.3,204.3,203.26,203.6,4905.0,204.3,204.3,203.26,203.6,4905.0
2018-11-30 14:40:00,203.46,203.78,203.31,203.47,2325.0,203.46,203.78,203.31,203.47,2325.0
2018-11-30 14:50:00,203.53,203.66,203.32,203.36,2974.0,203.53,203.66,203.32,203.36,2974.0
2018-11-30 15:00:00,203.54,203.96,203.33,203.96,5914.0,203.54,203.96,203.33,203.96,5914.0
2018-11-30 15:10:00,203.86,204.07,203.75,204.03,7506.0,203.86,204.07,203.75,204.03,7506.0
2018-11-30 15:20:00,204.03,204.19,203.91,204.1,7865.0,204.03,204.19,203.91,204.1,7865.0
2018-11-30 15:30:00,204.1,204.18,203.9,204.17,5342.0,204.1,204.18,203.9,204.17,5342.0
2018-11-30 15:40:00,204.2,204.31,203.93,203.96,11967.0,204.2,204.31,203.93,203.96,11967.0
2018-11-30 15:50:00,203.91,204.24,203.69,203.7,42871.0,203.91,204.24,203.69,203.7,42871.0
2018-12-03 09:30:00,206.25,206.99,205.01,205.63,13223.0,206.25,206.99,205.01,205.63,13223.0
2018-12-03 09:40:00,205.6,206.59,205.1,205.75,8218.0,205.6,206.59,205.1,205.75,8218.0
2018-12-03 09:50:00,205.9,206.42,205.2,205.86,7396.0,205.9,206.42,205.2,205.86,7396.0
2018-12-03 10:00:00,205.42,206.48,205.41,206.12,3350.0,205.42,206.48,205.41,206.12,3350.0
2018-12-03 10:10:00,206.22,207.0,206.1,206.83,11579.0,206.22,207.0,206.1,206.83,11579.0
2018-12-03 10:20:00,206.95,207.28,206.12,206.12,8752.0,206.95,207.28,206.12,206.12,8752.0
2018-12-03 10:30:00,206.31,206.71,205.85,206.24,7933.0,206.31,206.71,205.85,206.24,7933.0
2018-12-03 10:40:00,205.67,206.17,205.67,206.15,5912.0,205.67,206.17,205.67,206.15,5912.0
2018-12-03 10:50:00,205.89,206.01,204.94,205.02,13834.0,205.89,206.01,204.94,205.02,13834.0
2018-12-03 11:00:00,204.99,205.55,204.82,205.34,6201.0,204.99,205.55,204.82,205.34,6201.0
2018-12-03 11:10:00,205.73,205.87,205.15,205.78,5947.0,205.73,205.87,205.15,205.78,5947.0
2018-12-03 11:20:00,205.56,206.08,205.28,205.81,8572.0,205.56,206.08,205.28,205.81,8572.0
2018-12-03 11:30:00,205.78,206.22,205.58,205.67,4425.0,205.78,206.22,205.58,205.67,4425.0
2018-12-03 11:40:00,205.66,205.66,204.99,205.28,6957.0,205.66,205.66,204.99,205.28,6957.0
2018-12-03 11:50:00,205.27,205.47,204.94,204.94,5200.0,205.27,205.47,204.94,204.94,5200.0
2018-12-03 12:00:00,205.11,205.7,205.11,205.58,2387.0,205.11,205.7,205.11,205.58,2387.0
2018-12-03 12:10:00,205.56,205.71,205.35,205.55,3121.0,205.56,205.71,205.35,205.55,3121.0
2018-12-03 12:20:00,205.58,205.72,205.4,205.56,2469.0,205.58,205.72,205.4,205.56,2469.0
2018-12-03 12:30:00,205.85,206.14,205.83,206.14,800.0,205.85,206.14,205.83,206.14,800.0
2018-12-03 12:40:00,205.99,205.99,205.59,205.61,4413.0,205.99,205.99,205.59,205.61,4413.0
2018-12-03 12:50:00,205.6,205.73,205.41,205.73,4631.0,205.6,205.73,205.41,205.73,4631.0
2018-12-03 13:00:00,205.78,206.07,205.62,205.74,3700.0,205.78,206.07,205.62,205.74,3700.0
2018-12-03 13:10:00,205.8,206.44,205.8,206.17,5523.0,205.8,206.44,205.8,206.17,5523.0
2018-12-03 13:20:00,206.25,206.37,205.99,206.13,1404.0,206.25,206.37,205.99,206.13,1404.0
2018-12-03 13:30:00,206.08,206.08,205.55,205.55,522.0,206.08,206.08,205.55,205.55,522.0
2018-12-03 13:40:00,205.65,206.0,205.52,205.52,6884.0,205.65,206.0,205.52,205.52,6884.0
2018-12-03 13:50:00,205.42,205.73,205.04,205.21,2897.0,205.42,205.73,205.04,205.21,2897.0
2018-12-03 14:00:00,205.3,205.34,204.37,204.62,2369.0,205.3,205.34,204.37,204.62,2369.0
2018-12-03 14:10:00,204.93,205.48,204.9,205.26,5426.0,204.93,205.48,204.9,205.26,5426.0
2018-12-03 14:20:00,205.19,205.71,205.19,205.66,4065.0,205.19,205.71,205.19,205.66,4065.0
2018-12-03 14:30:00,205.67,205.96,205.57,205.58,3049.0,205.67,205.96,205.57,205.58,3049.0
2018-12-03 14:40:00,205.88,206.27,205.62,206.24,5070.0,205.88,206.27,205.62,206.24,5070.0
2018-12-03 14:50:00,206.44,206.51,206.08,206.33,4894.0,206.44,206.51,206.08,206.33,4894.0
2018-12-03 15:00:00,206.32,206.4,205.87,205.87,4605.0,206.32,206.4,205.87,205.87,4605.0
2018-12-03 15:10:00,205.94,206.86,205.94,206.86,37880.0,205.94,206.86,205.94,206.86,37880.0
2018-12-03 15:20:00,206.92,206.99,206.29,206.54,14419.0,206.92,206.99,206.29,206.54,14419.0
2018-12-03 15:30:00,206.38,206.65,206.16,206.51,11416.0,206.38,206.65,206.16,206.51,11416.0
2018-12-03 15:40:00,206.51,206.51,205.97,206.08,18028.0,206.51,206.51,205.97,206.08,18028.0
2018-12-03 15:50:00,206.16,206.39,205.96,206.39,29476.0,206.16,206.39,205.96,206.39,29476.0
2018-12-04 09:30:00,206.68,207.75,205.32,206.71,20158.0,206.68,207.75,205.32,206.71,20158.0
2018-12-04 09:40:00,206.74,206.76,205.53,205.84,4717.0,206.74,206.76,205.53,205.84,4717.0
2018-12-04 09:50:00,205.84,206.31,205.16,205.93,4885.0,205.84,206.31,205.16,205.93,4885.0
2018-12-04 10:00:00,206.02,206.48,205.55,206.48,10546.0,206.02,206.48,205.55,206.48,10546.0
2018-12-04 10:10:00,206.35,206.71,205.17,205.17,4800.0,206.35,206.71,205.17,205.17,4800.0
2018-12-04 10:20:00,205.16,205.58,204.96,205.41,2700.0,205.16,205.58,204.96,205.41,2700.0
2018-12-04 10:30:00,205.31,205.41,204.57,204.59,6148.0,205.31,205.41,204.57,204.59,6148.0
2018-12-04 10:40:00,204.73,204.85,203.92,204.21,32200.0,204.73,204.85,203.92,204.21,32200.0
2018-12-04 10:50:00,204.2,204.39,203.02,203.03,8040.0,204.2,204.39,203.02,203.03,8040.0
2018-12-04 11:00:00,202.56,202.58,201.92,202.36,12021.0,202.56,202.58,201.92,202.36,12021.0
2018-12-04 11:10:00,202.3,202.31,200.39,200.54,17491.0,202.3,202.31,200.39,200.54,17491.0
2018-12-04 11:20:00,200.63,201.18,200.49,200.74,6514.0,200.63,201.18,200.49,200.74,6514.0
2018-12-04 11:30:00,200.72,200.74,199.88,200.05,7915.0,200.72,200.74,199.88,200.05,7915.0
2018-12-04 11:40:00,200.25,200.46,199.51,199.82,5430.0,200.25,200.46,199.51,199.82,5430.0
2018-12-04 11:50:00,199.54,200.0,199.08,199.1,9423.0,199.54,200.0,199.08,199.1,9423.0
2018-12-04 12:00:00,199.12,199.27,197.52,197.96,23950.0,199.12,199.27,197.52,197.96,23950.0
2018-12-04 12:10:00,197.95,198.09,196.41,196.41,10423.0,197.95,198.09,196.41,196.41,10423.0
2018-12-04 12:20:00,196.74,196.74,195.47,195.62,12499.0,196.74,196.74,195.47,195.62,12499.0
2018-12-04 12:30:00,195.31,196.35,194.64,195.6,7182.0,195.31,196.35,194.64,195.6,7182.0
2018-12-04 12:40:00,195.66,197.91,195.53,197.8,64828.0,195.66,197.91,195.53,197.8,64828.0
2018-12-04 12:50:00,197.8,198.77,197.67,198.28,25497.0,197.8,198.77,197.67,198.28,25497.0
2018-12-04 13:00:00,198.39,198.46,197.83,198.3,7398.0,198.39,198.46,197.83,198.3,7398.0
2018-12-04 13:10:00,198.22,198.98,198.01,198.98,7441.0,198.22,198.98,198.01,198.98,7441.0
2018-12-04 13:20:00,198.63,198.95,197.4,197.5,7904.0,198.63,198.95,197.4,197.5,7904.0
2018-12-04 13:30:00,197.38,198.05,197.38,197.43,11727.0,197.38,198.05,197.38,197.43,11727.0
2018-12-04 13:40:00,197.01,198.11,196.57,197.84,16138.0,197.01,198.11,196.57,197.84,16138.0
2018-12-04 13:50:00,197.84,198.84,197.58,198.62,8533.0,197.84,198.84,197.58,198.62,8533.0
2018-12-04 14:00:00,198.74,199.44,198.32,199.34,10450.0,198.74,199.44,198.32,199.34,10450.0
2018-12-04 14:10:00,199.43,199.76,199.38,199.68,4656.0,199.43,199.76,199.38,199.68,4656.0
2018-12-04 14:20:00,199.55,199.67,198.33,198.71,12160.0,199.55,199.67,198.33,198.71,12160.0
2018-12-04 14:30:00,198.91,199.6,198.91,199.51,9765.0,198.91,199.6,198.91,199.51,9765.0
2018-12-04 14:40:00,199.48,199.58,198.78,199.31,8820.0,199.48,199.58,198.78,199.31,8820.0
2018-12-04 14:50:00,199.15,199.18,197.74,197.85,14223.0,199.15,199.18,197.74,197.85,14223.0
2018-12-04 15:00:00,197.73,197.98,197.49,197.55,11096.0,197.73,197.98,197.49,197.55,11096.0
2018-12-04 15:10:00,197.55,198.33,197.35,197.76,15545.0,197.55,198.33,197.35,197.76,15545.0
2018-12-04 15:20:00,197.76,198.0,196.85,196.95,13236.0,197.76,198.0,196.85,196.95,13236.0
2018-12-04 15:30:00,196.9,197.73,196.58,197.1,17912.0,196.9,197.73,196.58,197.1,17912.0
2018-12-04 15:40:00,197.01,197.07,196.66,196.93,26745.0,197.01,197.07,196.66,196.93,26745.0
2018-12-04 15:50:00,197.03,197.1,196.39,196.88,62132.0,197.03,197.1,196.39,196.88,62132.0
2018-12-06 09:30:00,194.07,195.41,192.94,194.13,31297.0,194.07,195.41,192.94,194.13,31297.0
2018-12-06 09:40:00,194.14,195.27,193.22,194.4,15023.0,194.14,195.27,193.22,194.4,15023.0
2018-12-06 09:50:00,194.52,194.53,192.66,192.68,16641.0,194.52,194.53,192.66,192.68,16641.0
2018-12-06 10:00:00,192.68,193.38,192.03,193.38,17467.0,192.68,193.38,192.03,193.38,17467.0
2018-12-06 10:10:00,193.27,193.7,192.48,192.48,23711.0,193.27,193.7,192.48,192.48,23711.0
2018-12-06 10:20:00,192.58,193.32,191.47,192.21,22376.0,192.58,193.32,191.47,192.21,22376.0
2018-12-06 10:30:00,192.35,192.4,191.45,192.32,6568.0,192.35,192.4,191.45,192.32,6568.0
2018-12-06 10:40:00,192.53,193.44,191.46,191.55,42253.0,192.53,193.44,191.46,191.55,42253.0
2018-12-06 10:50:00,191.56,191.66,190.19,190.45,12202.0,191.56,191.66,190.19,190.45,12202.0
2018-12-06 11:00:00,190.45,190.99,190.22,190.98,10709.0,190.45,190.99,190.22,190.98,10709.0
2018-12-06 11:10:00,190.88,190.98,190.12,190.57,5772.0,190.88,190.98,190.12,190.57,5772.0
2018-12-06 11:20:00,190.66,190.66,189.46,189.67,7055.0,190.66,190.66,189.46,189.67,7055.0
2018-12-06 11:30:00,189.56,191.41,189.56,190.83,15362.0,189.56,191.41,189.56,190.83,15362.0
2018-12-06 11:40:00,190.8,191.39,190.62,191.39,3406.0,190.8,191.39,190.62,191.39,3406.0
2018-12-06 11:50:00,191.3,191.81,191.11,191.7,9453.0,191.3,191.81,191.11,191.7,9453.0
2018-12-06 12:00:00,191.73,191.88,191.36,191.58,8267.0,191.73,191.88,191.36,191.58,8267.0
2018-12-06 12:10:00,191.47,192.43,191.38,192.43,12750.0,191.47,192.43,191.38,192.43,12750.0
2018-12-06 12:20:00,192.52,193.79,192.09,193.79,10320.0,192.52,193.79,192.09,193.79,10320.0
2018-12-06 12:30:00,193.5,194.04,193.04,193.04,4514.0,193.5,194.04,193.04,193.04,4514.0
2018-12-06 12:40:00,193.3,193.81,193.08,193.54,6530.0,193.3,193.81,193.08,193.54,6530.0
2018-12-06 12:50:00,193.54,194.11,193.43,193.88,8444.0,193.54,194.11,193.43,193.88,8444.0
2018-12-06 13:00:00,193.78,193.79,192.81,192.81,6000.0,193.78,193.79,192.81,192.81,6000.0
2018-12-06 13:10:00,192.87,193.16,192.31,192.62,17819.0,192.87,193.16,192.31,192.62,17819.0
2018-12-06 13:20:00,192.72,193.71,192.44,193.47,27454.0,192.72,193.71,192.44,193.47,27454.0
2018-12-06 13:30:00,193.52,193.52,192.66,193.37,5500.0,193.52,193.52,192.66,193.37,5500.0
2018-12-06 13:40:00,193.36,194.24,193.33,194.24,6394.0,193.36,194.24,193.33,194.24,6394.0
2018-12-06 13:50:00,194.35,195.24,194.35,195.24,4396.0,194.35,195.24,194.35,195.24,4396.0
2018-12-06 14:00:00,195.68,195.9,195.02,195.14,8303.0,195.68,195.9,195.02,195.14,8303.0
2018-12-06 14:10:00,195.08,195.2,194.24,194.24,3980.0,195.08,195.2,194.24,194.24,3980.0
2018-12-06 14:20:00,194.31,194.78,193.82,194.78,3355.0,194.31,194.78,193.82,194.78,3355.0
2018-12-06 14:30:00,194.74,195.05,194.41,194.42,4949.0,194.74,195.05,194.41,194.42,4949.0
2018-12-06 14:40:00,194.6,194.83,193.25,193.65,6745.0,194.6,194.83,193.25,193.65,6745.0
2018-12-06 14:50:00,193.89,195.63,193.76,195.33,8422.0,193.89,195.63,193.76,195.33,8422.0
2018-12-06 15:00:00,195.69,196.0,194.99,195.52,12113.0,195.69,196.0,194.99,195.52,12113.0
2018-12-06 15:10:00,195.53,195.91,195.42,195.62,14254.0,195.53,195.91,195.42,195.62,14254.0
2018-12-06 15:20:00,195.57,196.54,195.46,196.54,12504.0,195.57,196.54,195.46,196.54,12504.0
2018-12-06 15:30:00,196.39,198.33,196.39,198.22,33376.0,196.39,198.33,196.39,198.22,33376.0
2018-12-06 15:40:00,198.18,199.15,198.09,199.15,29863.0,198.18,199.15,198.09,199.15,29863.0
2018-12-06 15:50:00,199.01,199.97,198.8,199.69,76124.0,199.01,199.97,198.8,199.69,76124.0
2018-12-07 09:30:00,198.4,199.53,198.4,199.53,5853.0,198.4,199.53,198.4,199.53,5853.0
2018-12-07 09:40:00,199.55,199.55,197.8,197.82,3891.0,199.55,199.55,197.8,197.82,3891.0
2018-12-07 09:50:00,197.44,197.75,197.23,197.56,2257.0,197.44,197.75,197.23,197.56,2257.0
2018-12-07 10:00:00,197.67,197.8,196.81,196.81,2700.0,197.67,197.8,196.81,196.81,2700.0
2018-12-07 10:10:00,196.73,196.73,195.06,195.23,3500.0,196.73,196.73,195.06,195.23,3500.0
2018-12-07 10:20:00,195.21,195.52,194.45,194.85,12514.0,195.21,195.52,194.45,194.85,12514.0
2018-12-07 10:30:00,194.78,195.02,193.32,193.79,7500.0,194.78,195.02,193.32,193.79,7500.0
2018-12-07 10:40:00,193.87,194.27,193.35,193.97,6000.0,193.87,194.27,193.35,193.97,6000.0
2018-12-07 10:50:00,193.68,194.12,193.5,194.04,7550.0,193.68,194.12,193.5,194.04,7550.0
2018-12-07 11:00:00,193.98,194.07,193.09,193.16,1800.0,193.98,194.07,193.09,193.16,1800.0
2018-12-07 11:10:00,193.45,193.45,192.43,192.5,4550.0,193.45,193.45,192.43,192.5,4550.0
2018-12-07 11:20:00,192.4,192.62,191.72,192.31,2875.0,192.4,192.62,191.72,192.31,2875.0
2018-12-07 11:30:00,192.23,192.38,191.82,192.05,2000.0,192.23,192.38,191.82,192.05,2000.0
2018-12-07 11:40:00,191.96,192.98,191.95,192.67,3585.0,191.96,192.98,191.95,192.67,3585.0
2018-12-07 11:50:00,192.32,192.32,191.23,191.23,1780.0,192.32,192.32,191.23,191.23,1780.0
2018-12-07 12:00:00,191.34,191.75,191.18,191.46,4550.0,191.34,191.75,191.18,191.46,4550.0
2018-12-07 12:10:00,191.57,192.07,191.18,191.33,3000.0,191.57,192.07,191.18,191.33,3000.0
2018-12-07 12:20:00,191.57,191.92,191.57,191.88,2489.0,191.57,191.92,191.57,191.88,2489.0
2018-12-07 12:30:00,191.45,191.45,190.7,190.97,2771.0,191.45,191.45,190.7,190.97,2771.0
2018-12-07 12:40:00,190.98,191.02,190.54,190.93,2705.0,190.98,191.02,190.54,190.93,2705.0
2018-12-07 12:50:00,191.02,192.33,190.95,192.28,26627.0,191.02,192.33,190.95,192.28,26627.0
2018-12-07 13:00:00,192.25,192.87,191.77,191.77,11902.0,192.25,192.87,191.77,191.77,11902.0
2018-12-07 13:10:00,191.97,191.97,191.47,191.5,4867.0,191.97,191.97,191.47,191.5,4867.0
2018-12-07 13:20:00,191.55,192.5,191.55,191.84,10100.0,191.55,192.5,191.55,191.84,10100.0
2018-12-07 13:30:00,191.8,191.8,191.08,191.39,3260.0,191.8,191.8,191.08,191.39,3260.0
2018-12-07 13:40:00,191.25,191.42,191.07,191.2,3900.0,191.25,191.42,191.07,191.2,3900.0
2018-12-07 13:50:00,191.01,191.37,190.66,190.66,4498.0,191.01,191.37,190.66,190.66,4498.0
2018-12-07 14:00:00,190.54,190.65,189.93,189.95,5928.0,190.54,190.65,189.93,189.95,5928.0
2018-12-07 14:10:00,190.0,190.67,189.79,190.59,20414.0,190.0,190.67,189.79,190.59,20414.0
2018-12-07 14:20:00,190.71,190.71,189.81,190.23,11000.0,190.71,190.71,189.81,190.23,11000.0
2018-12-07 14:30:00,190.29,190.52,190.0,190.28,6000.0,190.29,190.52,190.0,190.28,6000.0
2018-12-07 14:40:00,190.29,190.5,189.5,190.25,12829.0,190.29,190.5,189.5,190.25,12829.0
2018-12-07 14:50:00,190.49,190.65,189.02,189.15,6635.0,190.49,190.65,189.02,189.15,6635.0
2018-12-07 15:00:00,189.16,189.33,188.56,189.26,6700.0,189.16,189.33,188.56,189.26,6700.0
2018-12-07 15:10:00,189.28,189.49,188.66,189.39,8942.0,189.28,189.49,188.66,189.39,8942.0
2018-12-07 15:20:00,189.41,189.45,188.67,189.15,31399.0,189.41,189.45,188.67,189.15,31399.0
2018-12-07 15:30:00,189.12,190.65,188.91,189.79,21505.0,189.12,190.65,188.91,189.79,21505.0
2018-12-07 15:40:00,189.69,190.06,189.12,189.17,21848.0,189.69,190.06,189.12,189.17,21848.0
2018-12-07 15:50:00,189.21,190.34,189.21,190.01,95356.0,189.21,190.34,189.21,190.01,95356.0
2018-12-10 09:30:00,190.17,193.25,190.17,192.73,18566.0,190.17,193.25,190.17,192.73,18566.0
2018-12-10 09:40:00,192.72,193.65,191.95,191.95,11269.0,192.72,193.65,191.95,191.95,11269.0
2018-12-10 09:50:00,191.85,191.85,189.33,189.62,7776.0,191.85,191.85,189.33,189.62,7776.0
2018-12-10 10:00:00,189.08,190.04,188.99,189.71,3510.0,189.08,190.04,188.99,189.71,3510.0
2018-12-10 10:10:00,190.04,192.25,189.85,192.25,4378.0,190.04,192.25,189.85,192.25,4378.0
2018-12-10 10:20:00,192.67,193.0,191.7,191.9,4210.0,192.67,193.0,191.7,191.9,4210.0
2018-12-10 10:30:00,192.11,192.14,191.03,191.03,3659.0,192.11,192.14,191.03,191.03,3659.0
2018-12-10 10:40:00,190.68,191.2,190.6,191.16,6940.0,190.68,191.2,190.6,191.16,6940.0
2018-12-10 10:50:00,191.31,191.58,190.41,190.51,17295.0,191.31,191.58,190.41,190.51,17295.0
2018-12-10 11:00:00,190.28,190.28,189.02,189.86,4065.0,190.28,190.28,189.02,189.86,4065.0
2018-12-10 11:10:00,189.86,189.97,189.07,189.4,4100.0,189.86,189.97,189.07,189.4,4100.0
2018-12-10 11:20:00,189.31,190.4,189.31,190.38,3950.0,189.31,190.4,189.31,190.38,3950.0
2018-12-10 11:30:00,190.2,191.81,190.1,191.81,9435.0,190.2,191.81,190.1,191.81,9435.0
2018-12-10 11:40:00,191.62,192.95,191.62,192.19,21258.0,191.62,192.95,191.62,192.19,21258.0
2018-12-10 11:50:00,192.34,192.96,192.18,192.19,3750.0,192.34,192.96,192.18,192.19,3750.0
2018-12-10 12:00:00,192.37,192.37,191.21,191.52,4482.0,192.37,192.37,191.21,191.52,4482.0
2018-12-10 12:10:00,191.66,192.43,191.55,191.72,2900.0,191.66,192.43,191.55,191.72,2900.0
2018-12-10 12:20:00,191.72,191.78,191.32,191.48,3032.0,191.72,191.78,191.32,191.48,3032.0
2018-12-10 12:30:00,191.61,193.05,191.61,192.42,5440.0,191.61,193.05,191.61,192.42,5440.0
2018-12-10 12:40:00,192.69,193.71,192.53,193.37,6230.0,192.69,193.71,192.53,193.37,6230.0
2018-12-10 12:50:00,193.55,194.2,193.35,194.2,9892.0,193.55,194.2,193.35,194.2,9892.0
2018-12-10 13:00:00,193.96,194.35,193.25,193.74,9061.0,193.96,194.35,193.25,193.74,9061.0
2018-12-10 13:10:00,193.85,194.45,193.51,194.32,3494.0,193.85,194.45,193.51,194.32,3494.0
2018-12-10 13:20:00,194.26,194.26,193.44,193.53,6894.0,194.26,194.26,193.44,193.53,6894.0
2018-12-10 13:30:00,193.68,194.71,193.59,194.22,4900.0,193.68,194.71,193.59,194.22,4900.0
2018-12-10 13:40:00,194.3,194.48,193.79,194.29,3720.0,194.3,194.48,193.79,194.29,3720.0
2018-12-10 13:50:00,194.37,194.62,194.05,194.05,6301.0,194.37,194.62,194.05,194.05,6301.0
2018-12-10 14:00:00,194.3,194.67,193.64,194.48,5710.0,194.3,194.67,193.64,194.48,5710.0
2018-12-10 14:10:00,194.48,194.52,193.96,193.96,4704.0,194.48,194.52,193.96,193.96,4704.0
2018-12-10 14:20:00,193.88,194.85,193.59,194.54,5496.0,193.88,194.85,193.59,194.54,5496.0
2018-12-10 14:30:00,194.7,195.64,194.54,195.34,10291.0,194.7,195.64,194.54,195.34,10291.0
2018-12-10 14:40:00,195.2,195.62,195.0,195.12,4448.0,195.2,195.62,195.0,195.12,4448.0
2018-12-10 14:50:00,195.11,195.79,194.2,194.2,3951.0,195.11,195.79,194.2,194.2,3951.0
2018-12-10 15:00:00,194.08,194.48,194.01,194.48,3750.0,194.08,194.48,194.01,194.48,3750.0
2018-12-10 15:10:00,194.46,194.59,193.77,194.16,6125.0,194.46,194.59,193.77,194.16,6125.0
2018-12-10 15:20:00,194.2,194.95,194.09,194.94,7576.0,194.2,194.95,194.09,194.94,7576.0
2018-12-10 15:30:00,195.02,196.22,195.0,195.95,12352.0,195.02,196.22,195.0,195.95,12352.0
2018-12-10 15:40:00,196.05,196.24,195.64,195.72,21931.0,196.05,196.24,195.64,195.72,21931.0
2018-12-10 15:50:00,195.79,196.04,195.62,196.01,60889.0,195.79,196.04,195.62,196.01,60889.0
2018-12-11 09:30:00,198.4,198.4,197.15,197.56,5950.0,198.4,198.4,197.15,197.56,5950.0
2018-12-11 09:40:00,198.0,198.73,197.65,198.44,3800.0,198.0,198.73,197.65,198.44,3800.0
2018-12-11 09:50:00,198.18,198.96,198.18,198.59,3800.0,198.18,198.96,198.18,198.59,3800.0
2018-12-11 10:00:00,198.67,199.66,198.41,198.87,6249.0,198.67,199.66,198.41,198.87,6249.0
2018-12-11 10:10:00,198.95,198.95,197.9,198.6,4009.0,198.95,198.95,197.9,198.6,4009.0
2018-12-11 10:20:00,198.54,199.44,198.46,199.12,4340.0,198.54,199.44,198.46,199.12,4340.0
2018-12-11 10:30:00,198.82,198.82,197.65,198.7,8896.0,198.82,198.82,197.65,198.7,8896.0
2018-12-11 10:40:00,198.26,198.7,197.57,197.57,7023.0,198.26,198.7,197.57,197.57,7023.0
2018-12-11 10:50:00,197.64,197.92,197.27,197.92,4200.0,197.64,197.92,197.27,197.92,4200.0
2018-12-11 11:00:00,198.06,198.37,197.5,198.36,4980.0,198.06,198.37,197.5,198.36,4980.0
2018-12-11 11:10:00,198.38,198.38,197.41,197.9,1737.0,198.38,198.38,197.41,197.9,1737.0
2018-12-11 11:20:00,198.19,198.26,197.51,197.66,3602.0,198.19,198.26,197.51,197.66,3602.0
2018-12-11 11:30:00,197.61,197.61,196.92,197.29,7506.0,197.61,197.61,196.92,197.29,7506.0
2018-12-11 11:40:00,197.29,198.0,197.29,197.66,11928.0,197.29,198.0,197.29,197.66,11928.0
2018-12-11 11:50:00,197.77,198.95,197.62,198.75,10581.0,197.77,198.95,197.62,198.75,10581.0
2018-12-11 12:00:00,198.64,198.93,197.47,197.68,10430.0,198.64,198.93,197.47,197.68,10430.0
2018-12-11 12:10:00,197.46,197.63,196.83,196.98,2200.0,197.46,197.63,196.83,196.98,2200.0
2018-12-11 12:20:00,197.23,198.0,197.23,197.81,3613.0,197.23,198.0,197.23,197.81,3613.0
2018-12-11 12:30:00,197.84,198.21,197.54,197.83,3800.0,197.84,198.21,197.54,197.83,3800.0
2018-12-11 12:40:00,197.89,198.16,197.53,197.53,5397.0,197.89,198.16,197.53,197.53,5397.0
2018-12-11 12:50:00,197.44,197.81,197.42,197.46,2900.0,197.44,197.81,197.42,197.46,2900.0
2018-12-11 13:00:00,197.5,197.53,196.55,196.73,5305.0,197.5,197.53,196.55,196.73,5305.0
2018-12-11 13:10:00,196.62,196.88,195.99,196.78,7539.0,196.62,196.88,195.99,196.78,7539.0
2018-12-11 13:20:00,196.77,196.99,196.18,196.59,2900.0,196.77,196.99,196.18,196.59,2900.0
2018-12-11 13:30:00,196.56,196.73,196.23,196.62,3144.0,196.56,196.73,196.23,196.62,3144.0
2018-12-11 13:40:00,196.53,196.53,195.51,195.66,4657.0,196.53,196.53,195.51,195.66,4657.0
2018-12-11 13:50:00,195.58,195.7,195.06,195.08,2500.0,195.58,195.7,195.06,195.08,2500.0
2018-12-11 14:00:00,195.08,195.83,195.01,195.45,10099.0,195.08,195.83,195.01,195.45,10099.0
2018-12-11 14:10:00,195.43,196.25,195.19,196.15,4971.0,195.43,196.25,195.19,196.15,4971.0
2018-12-11 14:20:00,196.0,197.38,195.85,197.04,4770.0,196.0,197.38,195.85,197.04,4770.0
2018-12-11 14:30:00,197.29,197.81,196.9,196.91,5558.0,197.29,197.81,196.9,196.91,5558.0
2018-12-11 14:40:00,197.19,197.95,196.98,197.52,6050.0,197.19,197.95,196.98,197.52,6050.0
2018-12-11 14:50:00,197.31,197.72,196.99,197.28,11918.0,197.31,197.72,196.99,197.28,11918.0
2018-12-11 15:00:00,197.02,197.32,196.33,197.31,12022.0,197.02,197.32,196.33,197.31,12022.0
2018-12-11 15:10:00,197.7,198.2,197.49,197.63,9700.0,197.7,198.2,197.49,197.63,9700.0
2018-12-11 15:20:00,197.65,197.72,197.35,197.37,7513.0,197.65,197.72,197.35,197.37,7513.0
2018-12-11 15:30:00,197.35,198.12,197.11,197.11,12678.0,197.35,198.12,197.11,197.11,12678.0
2018-12-11 15:40:00,197.05,197.18,196.57,196.96,21249.0,197.05,197.18,196.57,196.96,21249.0
2018-12-11 15:50:00,196.96,197.19,196.31,196.49,44997.0,196.96,197.19,196.31,196.49,44997.0
2018-12-12 09:30:00,199.72,199.98,198.88,199.84,9390.0,199.72,199.98,198.88,199.84,9390.0
2018-12-12 09:40:00,199.59,200.5,199.5,199.71,2700.0,199.59,200.5,199.5,199.71,2700.0
2018-12-12 09:50:00,199.89,200.66,199.88,200.37,4243.0,199.89,200.66,199.88,200.37,4243.0
2018-12-12 10:00:00,200.01,200.7,199.97,200.34,4392.0,200.01,200.7,199.97,200.34,4392.0
2018-12-12 10:10:00,200.05,200.6,199.9,200.42,2045.0,200.05,200.6,199.9,200.42,2045.0
2018-12-12 10:20:00,200.55,200.73,200.03,200.03,3019.0,200.55,200.73,200.03,200.03,3019.0
2018-12-12 10:30:00,200.16,201.41,200.16,200.32,5479.0,200.16,201.41,200.16,200.32,5479.0
2018-12-12 10:40:00,200.32,200.77,200.06,200.66,4499.0,200.32,200.77,200.06,200.66,4499.0
2018-12-12 10:50:00,201.0,201.69,200.88,201.68,7244.0,201.0,201.69,200.88,201.68,7244.0
2018-12-12 11:00:00,201.6,201.64,201.19,201.64,4600.0,201.6,201.64,201.19,201.64,4600.0
2018-12-12 11:10:00,201.43,202.38,201.25,202.38,4613.0,201.43,202.38,201.25,202.38,4613.0
2018-12-12 11:20:00,202.1,202.78,201.87,202.14,10916.0,202.1,202.78,201.87,202.14,10916.0
2018-12-12 11:30:00,202.34,202.37,200.88,201.25,5800.0,202.34,202.37,200.88,201.25,5800.0
2018-12-12 11:40:00,201.28,201.59,201.21,201.59,8721.0,201.28,201.59,201.21,201.59,8721.0
2018-12-12 11:50:00,201.61,201.87,201.23,201.66,3000.0,201.61,201.87,201.23,201.66,3000.0
2018-12-12 12:00:00,201.8,202.09,201.01,201.47,7945.0,201.8,202.09,201.01,201.47,7945.0
2018-12-12 12:10:00,201.56,201.84,201.41,201.73,3000.0,201.56,201.84,201.41,201.73,3000.0
2018-12-12 12:20:00,201.87,202.14,201.85,202.1,3800.0,201.87,202.14,201.85,202.1,3800.0
2018-12-12 12:30:00,202.24,202.24,201.51,201.63,3610.0,202.24,202.24,201.51,201.63,3610.0
2018-12-12 12:40:00,201.56,201.76,201.45,201.63,1400.0,201.56,201.76,201.45,201.63,1400.0
2018-12-12 12:50:00,201.72,202.0,201.6,202.0,1610.0,201.72,202.0,201.6,202.0,1610.0
2018-12-12 13:00:00,202.05,202.42,201.8,202.25,3935.0,202.05,202.42,201.8,202.25,3935.0
2018-12-12 13:10:00,202.22,202.66,202.22,202.59,2700.0,202.22,202.66,202.22,202.59,2700.0
2018-12-12 13:20:00,202.72,202.72,202.25,202.62,4469.0,202.72,202.72,202.25,202.62,4469.0
2018-12-12 13:30:00,202.77,202.8,202.37,202.57,1800.0,202.77,202.8,202.37,202.57,1800.0
2018-12-12 13:40:00,202.49,202.64,202.36,202.51,1600.0,202.49,202.64,202.36,202.51,1600.0
2018-12-12 13:50:00,202.65,202.8,202.19,202.19,8607.0,202.65,202.8,202.19,202.19,8607.0
2018-12-12 14:00:00,202.25,202.33,201.43,201.44,3302.0,202.25,202.33,201.43,201.44,3302.0
2018-12-12 14:10:00,201.34,201.34,200.8,201.09,1700.0,201.34,201.34,200.8,201.09,1700.0
2018-12-12 14:20:00,201.27,201.35,200.45,200.45,2860.0,201.27,201.35,200.45,200.45,2860.0
2018-12-12 14:30:00,200.44,200.53,200.05,200.39,3912.0,200.44,200.53,200.05,200.39,3912.0
2018-12-12 14:40:00,200.4,200.57,200.01,200.19,3595.0,200.4,200.57,200.01,200.19,3595.0
2018-12-12 14:50:00,200.0,200.95,199.98,200.94,4515.0,200.0,200.95,199.98,200.94,4515.0
2018-12-12 15:00:00,200.8,201.16,200.44,201.16,5700.0,200.8,201.16,200.44,201.16,5700.0
2018-12-12 15:10:00,201.35,201.45,200.49,200.66,6960.0,201.35,201.45,200.49,200.66,6960.0
2018-12-12 15:20:00,200.65,200.93,200.15,200.15,5300.0,200.65,200.93,200.15,200.15,5300.0
2018-12-12 15:30:00,200.31,200.77,200.31,200.68,3800.0,200.31,200.77,200.31,200.68,3800.0
2018-12-12 15:40:00,200.93,201.06,200.33,200.53,6622.0,200.93,201.06,200.33,200.53,6622.0
2018-12-12 15:50:00,200.52,200.53,199.57,199.74,28392.0,200.52,200.53,199.57,199.74,28392.0
2018-12-13 09:30:00,200.74,201.02,199.84,200.99,5175.0,200.74,201.02,199.84,200.99,5175.0
2018-12-13 09:40:00,200.99,200.99,199.6,199.81,1900.0,200.99,200.99,199.6,199.81,1900.0
2018-12-13 09:50:00,199.8,199.96,197.58,198.24,10050.0,199.8,199.96,197.58,198.24,10050.0
2018-12-13 10:00:00,197.96,198.97,197.96,198.04,7040.0,197.96,198.97,197.96,198.04,7040.0
2018-12-13 10:10:00,198.2,199.24,198.19,199.09,11994.0,198.2,199.24,198.19,199.09,11994.0
2018-12-13 10:20:00,199.09,199.24,198.54,198.54,12483.0,199.09,199.24,198.54,198.54,12483.0
2018-12-13 10:30:00,198.55,198.91,198.1,198.1,5167.0,198.55,198.91,198.1,198.1,5167.0
2018-12-13 10:40:00,198.0,198.2,197.33,197.48,11183.0,198.0,198.2,197.33,197.48,11183.0
2018-12-13 10:50:00,197.47,197.5,196.52,197.28,7811.0,197.47,197.5,196.52,197.28,7811.0
2018-12-13 11:00:00,197.59,197.6,196.81,197.52,4500.0,197.59,197.6,196.81,197.52,4500.0
2018-12-13 11:10:00,197.49,197.49,196.32,196.48,3700.0,197.49,197.49,196.32,196.48,3700.0
2018-12-13 11:20:00,196.33,196.4,195.81,195.81,14502.0,196.33,196.4,195.81,195.81,14502.0
2018-12-13 11:30:00,195.74,195.93,195.36,195.48,8386.0,195.74,195.93,195.36,195.48,8386.0
2018-12-13 11:40:00,195.3,195.89,195.27,195.41,4700.0,195.3,195.89,195.27,195.41,4700.0
2018-12-13 11:50:00,195.17,195.56,194.78,195.13,4808.0,195.17,195.56,194.78,195.13,4808.0
2018-12-13 12:00:00,194.68,194.93,194.45,194.45,3655.0,194.68,194.93,194.45,194.45,3655.0
2018-12-13 12:10:00,194.73,194.78,193.9,194.27,3955.0,194.73,194.78,193.9,194.27,3955.0
2018-12-13 12:20:00,194.21,194.29,193.79,194.01,4105.0,194.21,194.29,193.79,194.01,4105.0
2018-12-13 12:30:00,193.86,194.4,193.71,194.29,5958.0,193.86,194.4,193.71,194.29,5958.0
2018-12-13 12:40:00,194.42,194.42,193.82,193.83,4300.0,194.42,194.42,193.82,193.83,4300.0
2018-12-13 12:50:00,193.92,194.01,193.53,193.74,6143.0,193.92,194.01,193.53,193.74,6143.0
2018-12-13 13:00:00,193.74,193.74,193.35,193.48,2608.0,193.74,193.74,193.35,193.48,2608.0
2018-12-13 13:10:00,193.42,194.06,193.19,193.61,3700.0,193.42,194.06,193.19,193.61,3700.0
2018-12-13 13:20:00,193.49,194.0,193.36,193.65,5700.0,193.49,194.0,193.36,193.65,5700.0
2018-12-13 13:30:00,193.92,195.19,193.85,195.19,6055.0,193.92,195.19,193.85,195.19,6055.0
2018-12-13 13:40:00,195.32,195.32,194.96,194.96,1400.0,195.32,195.32,194.96,194.96,1400.0
2018-12-13 13:50:00,194.77,195.03,194.55,194.56,5150.0,194.77,195.03,194.55,194.56,5150.0
2018-12-13 14:00:00,194.82,194.82,194.3,194.3,3260.0,194.82,194.82,194.3,194.3,3260.0
2018-12-13 14:10:00,194.39,194.56,194.0,194.17,3879.0,194.39,194.56,194.0,194.17,3879.0
2018-12-13 14:20:00,194.45,194.47,193.55,194.05,4075.0,194.45,194.47,193.55,194.05,4075.0
2018-12-13 14:30:00,193.98,194.2,193.47,194.13,3950.0,193.98,194.2,193.47,194.13,3950.0
2018-12-13 14:40:00,194.02,194.37,193.68,193.82,5400.0,194.02,194.37,193.68,193.82,5400.0
2018-12-13 14:50:00,193.79,194.8,193.79,194.52,7006.0,193.79,194.8,193.79,194.52,7006.0
2018-12-13 15:00:00,194.73,194.73,194.19,194.44,4914.0,194.73,194.73,194.19,194.44,4914.0
2018-12-13 15:10:00,194.39,194.95,194.19,194.88,3931.0,194.39,194.95,194.19,194.88,3931.0
2018-12-13 15:20:00,195.09,195.21,194.67,194.76,5550.0,195.09,195.21,194.67,194.76,5550.0
2018-12-13 15:30:00,194.75,195.2,194.63,195.02,8850.0,194.75,195.2,194.63,195.02,8850.0
2018-12-13 15:40:00,195.05,195.9,194.99,195.53,11009.0,195.05,195.9,194.99,195.53,11009.0
2018-12-13 15:50:00,195.59,195.6,194.87,195.02,35946.0,195.59,195.6,194.87,195.02,35946.0
2018-12-14 09:30:00,192.98,193.48,191.5,192.51,8017.0,192.98,193.48,191.5,192.51,8017.0
2018-12-14 09:40:00,192.3,193.25,192.3,192.84,9374.0,192.3,193.25,192.3,192.84,9374.0
2018-12-14 09:50:00,192.78,193.17,192.33,192.82,3411.0,192.78,193.17,192.33,192.82,3411.0
2018-12-14 10:00:00,192.87,193.75,192.68,192.71,3019.0,192.87,193.75,192.68,192.71,3019.0
2018-12-14 10:10:00,192.45,192.79,191.73,192.61,17707.0,192.45,192.79,191.73,192.61,17707.0
2018-12-14 10:20:00,192.81,193.14,191.83,191.83,15127.0,192.81,193.14,191.83,191.83,15127.0
2018-12-14 10:30:00,191.91,191.97,191.17,191.9,6686.0,191.91,191.97,191.17,191.9,6686.0
2018-12-14 10:40:00,191.96,192.32,191.77,192.23,2950.0,191.96,192.32,191.77,192.23,2950.0
2018-12-14 10:50:00,192.44,192.98,192.22,192.33,7098.0,192.44,192.98,192.22,192.33,7098.0
2018-12-14 11:00:00,192.15,192.95,192.14,192.47,3807.0,192.15,192.95,192.14,192.47,3807.0
2018-12-14 11:10:00,192.46,192.51,191.87,192.0,4600.0,192.46,192.51,191.87,192.0,4600.0
2018-12-14 11:20:00,192.15,192.15,191.42,191.42,2800.0,192.15,192.15,191.42,191.42,2800.0
2018-12-14 11:30:00,191.67,191.83,191.37,191.54,4000.0,191.67,191.83,191.37,191.54,4000.0
2018-12-14 11:40:00,191.74,191.94,191.37,191.58,2946.0,191.74,191.94,191.37,191.58,2946.0
2018-12-14 11:50:00,191.38,191.38,190.74,190.74,2800.0,191.38,191.38,190.74,190.74,2800.0
2018-12-14 12:00:00,190.93,191.25,190.8,191.02,2700.0,190.93,191.25,190.8,191.02,2700.0
2018-12-14 12:10:00,190.94,191.27,190.72,191.07,5100.0,190.94,191.27,190.72,191.07,5100.0
2018-12-14 12:20:00,191.05,191.68,191.05,191.5,5169.0,191.05,191.68,191.05,191.5,5169.0
2018-12-14 12:30:00,191.78,192.13,191.3,191.31,3855.0,191.78,192.13,191.3,191.31,3855.0
2018-12-14 12:40:00,191.19,191.42,191.12,191.42,3709.0,191.19,191.42,191.12,191.42,3709.0
2018-12-14 12:50:00,191.66,192.24,191.53,191.63,10523.0,191.66,192.24,191.53,191.63,10523.0
2018-12-14 13:00:00,191.48,192.18,191.19,192.18,9705.0,191.48,192.18,191.19,192.18,9705.0
2018-12-14 13:10:00,192.18,192.84,192.08,192.52,8208.0,192.18,192.84,192.08,192.52,8208.0
2018-12-14 13:20:00,192.32,192.47,192.17,192.24,4380.0,192.32,192.47,192.17,192.24,4380.0
2018-12-14 13:30:00,192.27,192.46,190.97,191.2,5168.0,192.27,192.46,190.97,191.2,5168.0
2018-12-14 13:40:00,191.21,191.69,191.07,191.65,8834.0,191.21,191.69,191.07,191.65,8834.0
2018-12-14 13:50:00,191.51,191.64,190.96,191.02,7129.0,191.51,191.64,190.96,191.02,7129.0
2018-12-14 14:00:00,190.98,191.54,190.97,191.4,3041.0,190.98,191.54,190.97,191.4,3041.0
2018-12-14 14:10:00,191.18,191.32,190.74,191.2,3940.0,191.18,191.32,190.74,191.2,3940.0
2018-12-14 14:20:00,191.02,191.35,191.01,191.04,4722.0,191.02,191.35,191.01,191.04,4722.0
2018-12-14 14:30:00,191.2,191.26,190.31,190.44,4300.0,191.2,191.26,190.31,190.44,4300.0
2018-12-14 14:40:00,190.48,190.91,190.25,190.51,5150.0,190.48,190.91,190.25,190.51,5150.0
2018-12-14 14:50:00,190.49,190.75,190.02,190.67,6499.0,190.49,190.75,190.02,190.67,6499.0
2018-12-14 15:00:00,190.5,190.67,189.61,189.63,16783.0,190.5,190.67,189.61,189.63,16783.0
2018-12-14 15:10:00,189.68,190.57,189.68,190.34,7070.0,189.68,190.57,189.68,190.34,7070.0
2018-12-14 15:20:00,190.42,190.44,190.11,190.11,7903.0,190.42,190.44,190.11,190.11,7903.0
2018-12-14 15:30:00,190.13,190.19,189.58,190.17,17531.0,190.13,190.19,189.58,190.17,17531.0
2018-12-14 15:40:00,190.06,190.35,189.8,190.22,14501.0,190.06,190.35,189.8,190.22,14501.0
2018-12-14 15:50:00,190.18,190.85,190.14,190.26,38136.0,190.18,190.85,190.14,190.26,38136.0
2018-12-17 09:30:00,189.47,189.66,186.64,187.24,25801.0,189.47,189.66,186.64,187.24,25801.0
2018-12-17 09:40:00,187.47,187.52,185.59,185.96,8729.0,187.47,187.52,185.59,185.96,8729.0
2018-12-17 09:50:00,185.41,185.42,184.61,185.37,18390.0,185.41,185.42,184.61,185.37,18390.0
2018-12-17 10:00:00,185.14,185.37,184.53,185.02,6253.0,185.14,185.37,184.53,185.02,6253.0
2018-12-17 10:10:00,185.01,186.09,184.92,185.78,6600.0,185.01,186.09,184.92,185.78,6600.0
2018-12-17 10:20:00,185.38,185.92,185.02,185.22,11442.0,185.38,185.92,185.02,185.22,11442.0
2018-12-17 10:30:00,185.4,185.57,184.4,184.74,4794.0,185.4,185.57,184.4,184.74,4794.0
2018-12-17 10:40:00,184.8,186.04,184.69,185.94,7736.0,184.8,186.04,184.69,185.94,7736.0
2018-12-17 10:50:00,185.87,187.26,185.75,186.93,6734.0,185.87,187.26,185.75,186.93,6734.0
2018-12-17 11:00:00,186.9,188.01,186.72,188.0,7125.0,186.9,188.01,186.72,188.0,7125.0
2018-12-17 11:10:00,188.18,188.96,188.18,188.6,6849.0,188.18,188.96,188.18,188.6,6849.0
2018-12-17 11:20:00,188.65,189.06,188.29,188.29,38102.0,188.65,189.06,188.29,188.29,38102.0
2018-12-17 11:30:00,188.15,188.31,186.85,187.23,9773.0,188.15,188.31,186.85,187.23,9773.0
2018-12-17 11:40:00,187.3,188.03,186.71,188.03,8822.0,187.3,188.03,186.71,188.03,8822.0
2018-12-17 11:50:00,188.26,188.34,187.75,188.05,9300.0,188.26,188.34,187.75,188.05,9300.0
2018-12-17 12:00:00,188.13,188.72,188.1,188.59,10018.0,188.13,188.72,188.1,188.59,10018.0
2018-12-17 12:10:00,188.54,188.66,187.9,187.94,4700.0,188.54,188.66,187.9,187.94,4700.0
2018-12-17 12:20:00,187.94,188.06,187.29,187.3,1900.0,187.94,188.06,187.29,187.3,1900.0
2018-12-17 12:30:00,187.37,187.37,186.29,186.92,5467.0,187.37,187.37,186.29,186.92,5467.0
2018-12-17 12:40:00,186.81,187.06,186.41,186.77,4734.0,186.81,187.06,186.41,186.77,4734.0
2018-12-17 12:50:00,186.52,186.68,186.08,186.1,6509.0,186.52,186.68,186.08,186.1,6509.0
2018-12-17 13:00:00,186.11,186.49,185.7,186.39,6700.0,186.11,186.49,185.7,186.39,6700.0
2018-12-17 13:10:00,186.39,186.54,185.77,185.85,6400.0,186.39,186.54,185.77,185.85,6400.0
2018-12-17 13:20:00,185.57,186.03,185.42,185.57,5256.0,185.57,186.03,185.42,185.57,5256.0
2018-12-17 13:30:00,185.52,185.61,184.64,184.87,9562.0,185.52,185.61,184.64,184.87,9562.0
2018-12-17 13:40:00,184.99,185.64,184.89,184.96,4000.0,184.99,185.64,184.89,184.96,4000.0
2018-12-17 13:50:00,185.23,185.39,184.75,184.8,5225.0,185.23,185.39,184.75,184.8,5225.0
2018-12-17 14:00:00,184.8,184.8,183.87,184.14,11855.0,184.8,184.8,183.87,184.14,11855.0
2018-12-17 14:10:00,184.0,184.41,183.98,184.24,3701.0,184.0,184.41,183.98,184.24,3701.0
2018-12-17 14:20:00,184.22,184.72,183.77,183.87,14865.0,184.22,184.72,183.77,183.87,14865.0
2018-12-17 14:30:00,183.92,184.46,183.84,183.85,12546.0,183.92,184.46,183.84,183.85,12546.0
2018-12-17 14:40:00,183.99,184.56,183.9,184.18,42658.0,183.99,184.56,183.9,184.18,42658.0
2018-12-17 14:50:00,184.25,184.3,183.95,184.14,29590.0,184.25,184.3,183.95,184.14,29590.0
2018-12-17 15:00:00,184.08,184.12,183.6,183.6,15065.0,184.08,184.12,183.6,183.6,15065.0
2018-12-17 15:10:00,183.83,184.27,183.54,183.62,18445.0,183.83,184.27,183.54,183.62,18445.0
2018-12-17 15:20:00,183.53,183.68,182.83,182.98,12781.0,183.53,183.68,182.83,182.98,12781.0
2018-12-17 15:30:00,183.14,183.29,182.68,183.24,14379.0,183.14,183.29,182.68,183.24,14379.0
2018-12-17 15:40:00,183.17,183.53,182.48,182.56,51679.0,183.17,183.53,182.48,182.56,51679.0
2018-12-17 15:50:00,182.56,184.05,182.42,183.88,52368.0,182.56,184.05,182.42,183.88,52368.0
2018-12-18 09:30:00,185.6,186.59,183.99,183.99,8535.0,185.6,186.59,183.99,183.99,8535.0
2018-12-18 09:40:00,184.36,186.24,183.77,186.07,8295.0,184.36,186.24,183.77,186.07,8295.0
2018-12-18 09:50:00,186.01,186.63,185.31,185.83,7328.0,186.01,186.63,185.31,185.83,7328.0
2018-12-18 10:00:00,185.71,186.39,185.25,185.94,7862.0,185.71,186.39,185.25,185.94,7862.0
2018-12-18 10:10:00,185.91,186.25,185.54,185.55,12200.0,185.91,186.25,185.54,185.55,12200.0
2018-12-18 10:20:00,185.74,186.1,185.11,185.84,7463.0,185.74,186.1,185.11,185.84,7463.0
2018-12-18 10:30:00,185.96,186.46,185.77,186.12,3698.0,185.96,186.46,185.77,186.12,3698.0
2018-12-18 10:40:00,186.25,186.28,185.55,186.16,2700.0,186.25,186.28,185.55,186.16,2700.0
2018-12-18 10:50:00,186.53,187.23,186.53,187.04,9716.0,186.53,187.23,186.53,187.04,9716.0
2018-12-18 11:00:00,186.98,187.46,186.98,187.27,3053.0,186.98,187.46,186.98,187.27,3053.0
2018-12-18 11:10:00,187.06,187.36,186.81,186.95,1700.0,187.06,187.36,186.81,186.95,1700.0
2018-12-18 11:20:00,186.85,187.27,186.45,187.26,12013.0,186.85,187.27,186.45,187.26,12013.0
2018-12-18 11:30:00,187.32,188.08,187.32,187.75,8900.0,187.32,188.08,187.32,187.75,8900.0
2018-12-18 11:40:00,187.56,187.71,187.18,187.3,2542.0,187.56,187.71,187.18,187.3,2542.0
2018-12-18 11:50:00,187.54,187.54,186.99,187.0,3420.0,187.54,187.54,186.99,187.0,3420.0
2018-12-18 12:00:00,187.3,187.74,186.91,187.74,8190.0,187.3,187.74,186.91,187.74,8190.0
2018-12-18 12:10:00,187.79,188.49,187.79,188.49,5941.0,187.79,188.49,187.79,188.49,5941.0
2018-12-18 12:20:00,188.37,188.54,188.06,188.2,2740.0,188.37,188.54,188.06,188.2,2740.0
2018-12-18 12:30:00,188.37,188.53,188.06,188.06,2675.0,188.37,188.53,188.06,188.06,2675.0
2018-12-18 12:40:00,188.01,189.0,188.01,188.99,5730.0,188.01,189.0,188.01,188.99,5730.0
2018-12-18 12:50:00,189.0,189.82,188.99,189.3,7585.0,189.0,189.82,188.99,189.3,7585.0
2018-12-18 13:00:00,189.17,189.67,189.16,189.63,4195.0,189.17,189.67,189.16,189.63,4195.0
2018-12-18 13:10:00,189.68,189.9,189.51,189.71,7700.0,189.68,189.9,189.51,189.71,7700.0
2018-12-18 13:20:00,189.83,190.02,189.02,189.02,8600.0,189.83,190.02,189.02,189.02,8600.0
2018-12-18 13:30:00,189.0,189.0,188.39,188.42,2700.0,189.0,189.0,188.39,188.42,2700.0
2018-12-18 13:40:00,188.05,188.75,188.05,188.7,3550.0,188.05,188.75,188.05,188.7,3550.0
2018-12-18 13:50:00,188.61,188.7,187.36,187.54,4369.0,188.61,188.7,187.36,187.54,4369.0
2018-12-18 14:00:00,187.45,188.14,187.44,187.93,5363.0,187.45,188.14,187.44,187.93,5363.0
2018-12-18 14:10:00,188.16,188.19,187.62,187.84,5867.0,188.16,188.19,187.62,187.84,5867.0
2018-12-18 14:20:00,187.99,188.6,187.8,188.34,4635.0,187.99,188.6,187.8,188.34,4635.0
2018-12-18 14:30:00,188.31,188.45,187.87,188.15,4400.0,188.31,188.45,187.87,188.15,4400.0
2018-12-18 14:40:00,188.23,188.23,186.72,187.1,6559.0,188.23,188.23,186.72,187.1,6559.0
2018-12-18 14:50:00,187.29,187.31,186.8,187.0,24899.0,187.29,187.31,186.8,187.0,24899.0
2018-12-18 15:00:00,186.98,187.22,186.41,186.71,34069.0,186.98,187.22,186.41,186.71,34069.0
2018-12-18 15:10:00,186.8,187.66,186.66,187.51,17321.0,186.8,187.66,186.66,187.51,17321.0
2018-12-18 15:20:00,187.44,187.75,187.16,187.47,10755.0,187.44,187.75,187.16,187.47,10755.0
2018-12-18 15:30:00,187.65,188.71,187.65,188.31,10517.0,187.65,188.71,187.65,188.31,10517.0
2018-12-18 15:40:00,188.53,189.78,188.53,189.52,18300.0,188.53,189.78,188.53,189.52,18300.0
2018-12-18 15:50:00,189.34,189.44,187.47,187.58,45727.0,189.34,189.44,187.47,187.58,45727.0
2018-12-19 09:30:00,188.34,189.01,187.88,188.54,7965.0,188.34,189.01,187.88,188.54,7965.0
2018-12-19 09:40:00,189.25,189.9,188.67,189.13,6900.0,189.25,189.9,188.67,189.13,6900.0
2018-12-19 09:50:00,189.31,190.58,188.99,190.09,15315.0,189.31,190.58,188.99,190.09,15315.0
2018-12-19 10:00:00,190.09,190.92,190.08,190.22,7744.0,190.09,190.92,190.08,190.22,7744.0
2018-12-19 10:10:00,190.38,190.81,189.92,190.15,7002.0,190.38,190.81,189.92,190.15,7002.0
2018-12-19 10:20:00,190.34,190.52,189.5,189.92,3300.0,190.34,190.52,189.5,189.92,3300.0
2018-12-19 10:30:00,190.1,190.3,189.59,189.59,2500.0,190.1,190.3,189.59,189.59,2500.0
2018-12-19 10:40:00,189.71,189.91,188.9,189.09,3840.0,189.71,189.91,188.9,189.09,3840.0
2018-12-19 10:50:00,189.15,189.56,188.89,189.36,1900.0,189.15,189.56,188.89,189.36,1900.0
2018-12-19 11:00:00,189.44,189.6,189.05,189.33,9160.0,189.44,189.6,189.05,189.33,9160.0
2018-12-19 11:10:00,189.33,189.95,189.17,189.87,5906.0,189.33,189.95,189.17,189.87,5906.0
2018-12-19 11:20:00,189.83,190.14,189.71,189.73,5189.0,189.83,190.14,189.71,189.73,5189.0
2018-12-19 11:30:00,189.81,189.99,189.81,189.98,635.0,189.81,189.99,189.81,189.98,635.0
2018-12-19 11:40:00,190.1,190.49,189.88,190.28,3156.0,190.1,190.49,189.88,190.28,3156.0
2018-12-19 11:50:00,190.65,190.82,190.32,190.82,2405.0,190.65,190.82,190.32,190.82,2405.0
2018-12-19 12:00:00,190.77,190.83,190.49,190.7,2655.0,190.77,190.83,190.49,190.7,2655.0
2018-12-19 12:10:00,190.78,191.68,190.78,191.63,7296.0,190.78,191.68,190.78,191.63,7296.0
2018-12-19 12:20:00,191.53,191.97,191.53,191.56,9460.0,191.53,191.97,191.53,191.56,9460.0
2018-12-19 12:30:00,191.57,191.99,191.37,191.97,3220.0,191.57,191.99,191.37,191.97,3220.0
2018-12-19 12:40:00,191.98,192.16,191.5,191.5,10593.0,191.98,192.16,191.5,191.5,10593.0
2018-12-19 12:50:00,191.52,191.96,191.22,191.22,9010.0,191.52,191.96,191.22,191.22,9010.0
2018-12-19 13:00:00,191.17,191.4,190.57,190.58,10200.0,191.17,191.4,190.57,190.58,10200.0
2018-12-19 13:10:00,190.58,190.75,190.0,190.43,8329.0,190.58,190.75,190.0,190.43,8329.0
2018-12-19 13:20:00,190.51,190.51,189.83,190.39,4000.0,190.51,190.51,189.83,190.39,4000.0
2018-12-19 13:30:00,190.55,190.75,189.93,190.19,8865.0,190.55,190.75,189.93,190.19,8865.0
2018-12-19 13:40:00,190.27,190.74,190.24,190.73,3889.0,190.27,190.74,190.24,190.73,3889.0
2018-12-19 13:50:00,190.73,192.05,190.44,192.05,11096.0,190.73,192.05,190.44,192.05,11096.0
2018-12-19 14:00:00,192.5,192.98,187.16,187.29,17481.0,192.5,192.98,187.16,187.29,17481.0
2018-12-19 14:10:00,187.83,188.05,186.08,188.05,10823.0,187.83,188.05,186.08,188.05,10823.0
2018-12-19 14:20:00,187.61,188.56,187.13,188.56,6335.0,187.61,188.56,187.13,188.56,6335.0
2018-12-19 14:30:00,188.44,188.86,187.77,188.38,5062.0,188.44,188.86,187.77,188.38,5062.0
2018-12-19 14:40:00,188.31,188.31,185.32,185.95,6398.0,188.31,188.31,185.32,185.95,6398.0
2018-12-19 14:50:00,185.84,186.07,183.56,184.22,10000.0,185.84,186.07,183.56,184.22,10000.0
2018-12-19 15:00:00,184.21,184.33,181.53,183.32,16999.0,184.21,184.33,181.53,183.32,16999.0
2018-12-19 15:10:00,183.46,184.51,182.57,183.45,20511.0,183.46,184.51,182.57,183.45,20511.0
2018-12-19 15:20:00,183.48,184.34,182.51,183.56,26142.0,183.48,184.34,182.51,183.56,26142.0
2018-12-19 15:30:00,183.4,184.41,183.39,183.78,32208.0,183.4,184.41,183.39,183.78,32208.0
2018-12-19 15:40:00,183.7,184.44,182.97,184.44,29528.0,183.7,184.44,182.97,184.44,29528.0
2018-12-19 15:50:00,184.34,184.67,183.87,183.91,38710.0,184.34,184.67,183.87,183.91,38710.0
2018-12-20 09:30:00,182.6,184.57,182.5,184.03,8922.0,182.6,184.57,182.5,184.03,8922.0
2018-12-20 09:40:00,183.66,183.66,181.58,182.27,6776.0,183.66,183.66,181.58,182.27,6776.0
2018-12-20 09:50:00,181.78,182.33,181.2,182.14,12600.0,181.78,182.33,181.2,182.14,12600.0
2018-12-20 10:00:00,182.07,183.43,181.66,183.43,8720.0,182.07,183.43,181.66,183.43,8720.0
2018-12-20 10:10:00,183.34,183.37,182.53,182.57,4750.0,183.34,183.37,182.53,182.57,4750.0
2018-12-20 10:20:00,182.44,182.6,181.66,182.2,5540.0,182.44,182.6,181.66,182.2,5540.0
2018-12-20 10:30:00,182.28,182.62,181.39,182.09,32469.0,182.28,182.62,181.39,182.09,32469.0
2018-12-20 10:40:00,182.27,183.43,182.27,183.32,35024.0,182.27,183.43,182.27,183.32,35024.0
2018-12-20 10:50:00,183.13,184.13,182.94,184.01,30069.0,183.13,184.13,182.94,184.01,30069.0
2018-12-20 11:00:00,183.88,184.32,182.7,182.98,18792.0,183.88,184.32,182.7,182.98,18792.0
2018-12-20 11:10:00,183.09,183.29,182.1,182.62,9833.0,183.09,183.29,182.1,182.62,9833.0
2018-12-20 11:20:00,182.72,182.72,181.05,181.14,7500.0,182.72,182.72,181.05,181.14,7500.0
2018-12-20 11:30:00,181.41,181.61,180.97,181.01,5889.0,181.41,181.61,180.97,181.01,5889.0
2018-12-20 11:40:00,181.18,181.38,180.2,180.27,11299.0,181.18,181.38,180.2,180.27,11299.0
2018-12-20 11:50:00,180.54,182.7,180.0,182.57,31719.0,180.54,182.7,180.0,182.57,31719.0
2018-12-20 12:00:00,182.69,182.75,181.92,182.51,18239.0,182.69,182.75,181.92,182.51,18239.0
2018-12-20 12:10:00,182.62,182.9,181.63,182.59,8050.0,182.62,182.9,181.63,182.59,8050.0
2018-12-20 12:20:00,182.52,184.29,182.51,184.29,7013.0,182.52,184.29,182.51,184.29,7013.0
2018-12-20 12:30:00,184.31,184.87,184.13,184.59,23349.0,184.31,184.87,184.13,184.59,23349.0
2018-12-20 12:40:00,184.56,184.59,183.69,184.13,26221.0,184.56,184.59,183.69,184.13,26221.0
2018-12-20 12:50:00,184.19,185.57,184.19,185.29,12391.0,184.19,185.57,184.19,185.29,12391.0
2018-12-20 13:00:00,185.2,185.24,183.76,183.76,6873.0,185.2,185.24,183.76,183.76,6873.0
2018-12-20 13:10:00,183.76,185.81,183.49,185.02,9400.0,183.76,185.81,183.49,185.02,9400.0
2018-12-20 13:20:00,185.02,185.55,184.77,185.18,29229.0,185.02,185.55,184.77,185.18,29229.0
2018-12-20 13:30:00,185.12,185.18,183.9,184.64,26213.0,185.12,185.18,183.9,184.64,26213.0
2018-12-20 13:40:00,184.41,184.76,183.81,184.58,14925.0,184.41,184.76,183.81,184.58,14925.0
2018-12-20 13:50:00,184.48,184.86,183.9,184.4,19763.0,184.48,184.86,183.9,184.4,19763.0
2018-12-20 14:00:00,184.67,184.87,183.9,184.33,40716.0,184.67,184.87,183.9,184.33,40716.0
2018-12-20 14:10:00,184.36,184.47,183.75,183.82,59281.0,184.36,184.47,183.75,183.82,59281.0
2018-12-20 14:20:00,183.75,185.14,183.73,185.14,14729.0,183.75,185.14,183.73,185.14,14729.0
2018-12-20 14:30:00,185.05,185.9,184.82,185.42,11656.0,185.05,185.9,184.82,185.42,11656.0
2018-12-20 14:40:00,185.37,187.82,185.37,187.82,16950.0,185.37,187.82,185.37,187.82,16950.0
2018-12-20 14:50:00,187.48,187.75,185.67,186.29,22819.0,187.48,187.75,185.67,186.29,22819.0
2018-12-20 15:00:00,186.47,186.59,185.13,186.27,18889.0,186.47,186.59,185.13,186.27,18889.0
2018-12-20 15:10:00,186.36,186.89,186.16,186.22,19347.0,186.36,186.89,186.16,186.22,19347.0
2018-12-20 15:20:00,186.15,187.35,186.11,186.25,18223.0,186.15,187.35,186.11,186.25,18223.0
2018-12-20 15:30:00,186.31,187.12,186.29,186.71,24766.0,186.31,187.12,186.29,186.71,24766.0
2018-12-20 15:40:00,186.7,186.94,184.84,185.01,27971.0,186.7,186.94,184.84,185.01,27971.0
2018-12-20 15:50:00,184.99,185.18,184.16,185.04,87658.0,184.99,185.18,184.16,185.04,87658.0
2018-12-21 09:30:00,185.27,187.6,184.9,185.37,150273.0,185.27,187.6,184.9,185.37,150273.0
2018-12-21 09:40:00,185.46,186.34,185.18,185.69,15288.0,185.46,186.34,185.18,185.69,15288.0
2018-12-21 09:50:00,185.74,186.1,184.77,185.61,17725.0,185.74,186.1,184.77,185.61,17725.0
2018-12-21 10:00:00,185.88,186.32,184.63,185.0,13440.0,185.88,186.32,184.63,185.0,13440.0
2018-12-21 10:10:00,185.07,187.99,185.07,187.93,9310.0,185.07,187.99,185.07,187.93,9310.0
2018-12-21 10:20:00,187.82,187.92,186.74,186.85,7353.0,187.82,187.92,186.74,186.85,7353.0
2018-12-21 10:30:00,186.64,187.97,186.52,187.49,12180.0,186.64,187.97,186.52,187.49,12180.0
2018-12-21 10:40:00,187.58,188.19,186.88,187.99,14354.0,187.58,188.19,186.88,187.99,14354.0
2018-12-21 10:50:00,187.87,188.98,187.69,188.76,12590.0,187.87,188.98,187.69,188.76,12590.0
2018-12-21 11:00:00,188.77,188.83,186.45,186.53,21912.0,188.77,188.83,186.45,186.53,21912.0
2018-12-21 11:10:00,186.39,187.02,186.19,186.92,5001.0,186.39,187.02,186.19,186.92,5001.0
2018-12-21 11:20:00,186.79,187.35,186.52,187.35,4860.0,186.79,187.35,186.52,187.35,4860.0
2018-12-21 11:30:00,187.39,187.82,186.69,187.05,9529.0,187.39,187.82,186.69,187.05,9529.0
2018-12-21 11:40:00,186.57,187.16,186.35,186.52,6925.0,186.57,187.16,186.35,186.52,6925.0
2018-12-21 11:50:00,186.3,186.87,185.99,186.19,10952.0,186.3,186.87,185.99,186.19,10952.0
2018-12-21 12:00:00,186.05,186.06,184.54,184.88,6890.0,186.05,186.06,184.54,184.88,6890.0
2018-12-21 12:10:00,184.87,185.05,184.13,184.14,9136.0,184.87,185.05,184.13,184.14,9136.0
2018-12-21 12:20:00,184.09,184.71,183.9,183.9,32915.0,184.09,184.71,183.9,183.9,32915.0
2018-12-21 12:30:00,183.9,184.88,182.9,184.88,23677.0,183.9,184.88,182.9,184.88,23677.0
2018-12-21 12:40:00,184.81,185.56,184.26,184.95,6904.0,184.81,185.56,184.26,184.95,6904.0
2018-12-21 12:50:00,184.74,184.85,183.75,184.1,6760.0,184.74,184.85,183.75,184.1,6760.0
2018-12-21 13:00:00,183.7,184.36,183.59,184.32,7621.0,183.7,184.36,183.59,184.32,7621.0
2018-12-21 13:10:00,184.66,185.1,184.3,184.92,5842.0,184.66,185.1,184.3,184.92,5842.0
2018-12-21 13:20:00,184.96,185.65,184.81,185.27,7346.0,184.96,185.65,184.81,185.27,7346.0
2018-12-21 13:30:00,185.09,185.68,185.08,185.24,3700.0,185.09,185.68,185.08,185.24,3700.0
2018-12-21 13:40:00,185.33,185.67,185.29,185.62,12296.0,185.33,185.67,185.29,185.62,12296.0
2018-12-21 13:50:00,185.65,185.77,184.58,184.83,5203.0,185.65,185.77,184.58,184.83,5203.0
2018-12-21 14:00:00,184.75,185.06,184.52,184.91,5925.0,184.75,185.06,184.52,184.91,5925.0
2018-12-21 14:10:00,185.01,185.81,184.21,185.58,15794.0,185.01,185.81,184.21,185.58,15794.0
2018-12-21 14:20:00,185.51,185.86,185.1,185.24,6450.0,185.51,185.86,185.1,185.24,6450.0
2018-12-21 14:30:00,185.34,185.45,184.9,184.98,10653.0,185.34,185.45,184.9,184.98,10653.0
2018-12-21 14:40:00,185.03,185.11,184.41,184.66,23780.0,185.03,185.11,184.41,184.66,23780.0
2018-12-21 14:50:00,184.87,185.5,184.78,185.27,13176.0,184.87,185.5,184.78,185.27,13176.0
2018-12-21 15:00:00,185.27,185.38,184.46,184.78,17514.0,185.27,185.38,184.46,184.78,17514.0
2018-12-21 15:10:00,184.68,184.75,183.76,184.1,21543.0,184.68,184.75,183.76,184.1,21543.0
2018-12-21 15:20:00,184.04,184.31,183.65,183.79,23488.0,184.04,184.31,183.65,183.79,23488.0
2018-12-21 15:30:00,183.7,184.58,183.7,183.76,40585.0,183.7,184.58,183.7,183.76,40585.0
2018-12-21 15:40:00,183.79,184.95,183.7,184.6,43083.0,183.79,184.95,183.7,184.6,43083.0
2018-12-21 15:50:00,184.6,185.49,183.99,185.01,150344.0,184.6,185.49,183.99,185.01,150344.0
2018-12-24 09:30:00,183.82,184.38,181.53,181.57,14401.0,183.82,184.38,181.53,181.57,14401.0
2018-12-24 09:40:00,182.0,182.18,179.3,179.5,16117.0,182.0,182.18,179.3,179.5,16117.0
2018-12-24 09:50:00,179.35,180.19,177.46,177.85,28233.0,179.35,180.19,177.46,177.85,28233.0
2018-12-24 10:00:00,178.24,178.3,176.18,177.45,16336.0,178.24,178.3,176.18,177.45,16336.0
2018-12-24 10:10:00,177.74,177.86,176.93,177.49,14650.0,177.74,177.86,176.93,177.49,14650.0
2018-12-24 10:20:00,177.39,178.95,177.18,178.53,14278.0,177.39,178.95,177.18,178.53,14278.0
2018-12-24 10:30:00,178.71,179.79,178.71,179.64,8657.0,178.71,179.79,178.71,179.64,8657.0
2018-12-24 10:40:00,179.83,180.72,179.83,180.41,7700.0,179.83,180.72,179.83,180.41,7700.0
2018-12-24 10:50:00,180.04,180.04,179.04,179.28,5134.0,180.04,180.04,179.04,179.28,5134.0
2018-12-24 11:00:00,179.44,179.95,178.23,178.38,20484.0,179.44,179.95,178.23,178.38,20484.0
2018-12-24 11:10:00,178.6,179.52,178.2,179.31,23522.0,178.6,179.52,178.2,179.31,23522.0
2018-12-24 11:20:00,179.32,179.6,178.56,178.59,6520.0,179.32,179.6,178.56,178.59,6520.0
2018-12-24 11:30:00,178.29,178.98,178.15,178.15,13570.0,178.29,178.98,178.15,178.15,13570.0
2018-12-24 11:40:00,178.15,178.77,177.13,177.28,10507.0,178.15,178.77,177.13,177.28,10507.0
2018-12-24 11:50:00,177.29,177.92,177.11,177.15,15757.0,177.29,177.92,177.11,177.15,15757.0
2018-12-24 12:00:00,177.33,177.79,177.02,177.04,11470.0,177.33,177.79,177.02,177.04,11470.0
2018-12-24 12:10:00,176.97,177.72,176.77,177.17,17182.0,176.97,177.72,176.77,177.17,17182.0
2018-12-24 12:20:00,177.11,178.45,176.82,177.96,9199.0,177.11,178.45,176.82,177.96,9199.0
2018-12-24 12:30:00,177.98,178.74,177.63,177.88,12056.0,177.98,178.74,177.63,177.88,12056.0
2018-12-24 12:40:00,177.97,177.98,177.0,177.64,10299.0,177.97,177.98,177.0,177.64,10299.0
2018-12-24 12:50:00,177.53,177.68,176.17,176.21,35848.0,177.53,177.68,176.17,176.21,35848.0
2018-12-26 09:30:00,176.15,179.21,176.15,178.94,11142.0,176.15,179.21,176.15,178.94,11142.0
2018-12-26 09:40:00,178.29,178.62,177.73,178.29,10109.0,178.29,178.62,177.73,178.29,10109.0
2018-12-26 09:50:00,178.46,179.41,178.46,178.85,10764.0,178.46,179.41,178.46,178.85,10764.0
2018-12-26 10:00:00,178.97,179.75,178.0,178.49,7465.0,178.97,179.75,178.0,178.49,7465.0
2018-12-26 10:10:00,178.25,178.28,177.55,177.55,4420.0,178.25,178.28,177.55,177.55,4420.0
2018-12-26 10:20:00,177.64,179.23,177.64,178.76,6518.0,177.64,179.23,177.64,178.76,6518.0
2018-12-26 10:30:00,178.98,179.06,177.99,177.99,5195.0,178.98,179.06,177.99,177.99,5195.0
2018-12-26 10:40:00,177.99,177.99,177.34,177.62,8188.0,177.99,177.99,177.34,177.62,8188.0
2018-12-26 10:50:00,177.96,178.23,176.37,176.68,5712.0,177.96,178.23,176.37,176.68,5712.0
2018-12-26 11:00:00,176.8,177.59,176.6,177.32,9228.0,176.8,177.59,176.6,177.32,9228.0
2018-12-26 11:10:00,177.72,178.31,177.25,178.12,5400.0,177.72,178.31,177.25,178.12,5400.0
2018-12-26 11:20:00,178.24,178.67,177.86,178.67,7923.0,178.24,178.67,177.86,178.67,7923.0
2018-12-26 11:30:00,178.57,179.1,178.33,179.1,5307.0,178.57,179.1,178.33,179.1,5307.0
2018-12-26 11:40:00,179.2,179.74,178.96,179.74,4600.0,179.2,179.74,178.96,179.74,4600.0
2018-12-26 11:50:00,179.75,180.44,179.74,180.44,7531.0,179.75,180.44,179.74,180.44,7531.0
2018-12-26 12:00:00,180.57,180.91,180.28,180.91,4136.0,180.57,180.91,180.28,180.91,4136.0
2018-12-26 12:10:00,181.16,182.02,181.15,181.16,3672.0,181.16,182.02,181.15,181.16,3672.0
2018-12-26 12:20:00,181.39,182.02,181.22,181.97,11643.0,181.39,182.02,181.22,181.97,11643.0
2018-12-26 12:30:00,181.56,181.84,181.16,181.52,11752.0,181.56,181.84,181.16,181.52,11752.0
2018-12-26 12:40:00,181.54,182.23,181.54,182.04,6972.0,181.54,182.23,181.54,182.04,6972.0
2018-12-26 12:50:00,181.76,182.25,181.65,181.91,2750.0,181.76,182.25,181.65,181.91,2750.0
2018-12-26 13:00:00,181.84,181.84,180.69,180.7,3200.0,181.84,181.84,180.69,180.7,3200.0
2018-12-26 13:10:00,181.04,181.43,180.68,181.16,9769.0,181.04,181.43,180.68,181.16,9769.0
2018-12-26 13:20:00,181.0,181.83,181.0,181.52,4750.0,181.0,181.83,181.0,181.52,4750.0
2018-12-26 13:30:00,181.48,181.63,181.3,181.48,10101.0,181.48,181.63,181.3,181.48,10101.0
2018-12-26 13:40:00,181.67,182.19,181.64,182.07,1859.0,181.67,182.19,181.64,182.07,1859.0
2018-12-26 13:50:00,182.17,182.87,182.07,182.69,2500.0,182.17,182.87,182.07,182.69,2500.0
2018-12-26 14:00:00,182.67,182.67,181.97,182.25,1600.0,182.67,182.67,181.97,182.25,1600.0
2018-12-26 14:10:00,182.13,182.4,181.14,181.34,7014.0,182.13,182.4,181.14,181.34,7014.0
2018-12-26 14:20:00,181.15,181.79,181.06,181.79,2636.0,181.15,181.79,181.06,181.79,2636.0
2018-12-26 14:30:00,182.23,182.53,181.38,182.05,32046.0,182.23,182.53,181.38,182.05,32046.0
2018-12-26 14:40:00,182.1,182.34,181.56,181.69,4000.0,182.1,182.34,181.56,181.69,4000.0
2018-12-26 14:50:00,181.69,182.52,181.69,182.52,4403.0,181.69,182.52,181.69,182.52,4403.0
2018-12-26 15:00:00,182.63,183.17,182.3,183.08,6158.0,182.63,183.17,182.3,183.08,6158.0
2018-12-26 15:10:00,183.09,183.27,182.86,182.88,4461.0,183.09,183.27,182.86,182.88,4461.0
2018-12-26 15:20:00,182.79,183.4,182.78,183.4,4436.0,182.79,183.4,182.78,183.4,4436.0
2018-12-26 15:30:00,183.42,184.24,183.2,184.18,6414.0,183.42,184.24,183.2,184.18,6414.0
2018-12-26 15:40:00,184.09,185.06,184.01,184.51,7616.0,184.09,185.06,184.01,184.51,7616.0
2018-12-26 15:50:00,184.52,185.63,184.27,185.59,28725.0,184.52,185.63,184.27,185.59,28725.0
2018-12-27 09:30:00,182.76,184.0,181.98,183.51,15194.0,182.76,184.0,181.98,183.51,15194.0
2018-12-27 09:40:00,183.58,184.4,182.02,182.02,7259.0,183.58,184.4,182.02,182.02,7259.0
2018-12-27 09:50:00,181.81,182.04,181.34,181.69,9850.0,181.81,182.04,181.34,181.69,9850.0
2018-12-27 10:00:00,181.71,183.02,181.61,181.98,15447.0,181.71,183.02,181.61,181.98,15447.0
2018-12-27 10:10:00,181.71,182.67,181.5,182.07,8501.0,181.71,182.67,181.5,182.07,8501.0
2018-12-27 10:20:00,182.08,182.56,181.64,182.17,11980.0,182.08,182.56,181.64,182.17,11980.0
2018-12-27 10:30:00,182.17,182.67,181.65,181.97,15177.0,182.17,182.67,181.65,181.97,15177.0
2018-12-27 10:40:00,182.14,183.13,182.14,182.91,9260.0,182.14,183.13,182.14,182.91,9260.0
2018-12-27 10:50:00,182.82,182.86,181.95,182.13,12230.0,182.82,182.86,181.95,182.13,12230.0
2018-12-27 11:00:00,182.14,182.14,180.93,181.42,9775.0,182.14,182.14,180.93,181.42,9775.0
2018-12-27 11:10:00,181.57,182.64,181.57,182.4,6089.0,181.57,182.64,181.57,182.4,6089.0
2018-12-27 11:20:00,182.54,182.99,182.32,182.76,10724.0,182.54,182.99,182.32,182.76,10724.0
2018-12-27 11:30:00,182.98,183.65,182.88,183.65,7300.0,182.98,183.65,182.88,183.65,7300.0
2018-12-27 11:40:00,183.76,183.76,182.87,182.99,3490.0,183.76,183.76,182.87,182.99,3490.0
2018-12-27 11:50:00,182.91,183.7,182.91,183.13,9140.0,182.91,183.7,182.91,183.13,9140.0
2018-12-27 12:00:00,182.79,183.01,182.58,182.59,2365.0,182.79,183.01,182.58,182.59,2365.0
2018-12-27 12:10:00,182.7,183.25,182.4,183.06,17234.0,182.7,183.25,182.4,183.06,17234.0
2018-12-27 12:20:00,183.08,183.54,182.22,182.53,7400.0,183.08,183.54,182.22,182.53,7400.0
2018-12-27 12:30:00,182.57,183.31,182.44,183.26,2451.0,182.57,183.31,182.44,183.26,2451.0
2018-12-27 12:40:00,183.31,183.48,182.77,182.98,6151.0,183.31,183.48,182.77,182.98,6151.0
2018-12-27 12:50:00,182.88,183.75,182.86,183.51,9413.0,182.88,183.75,182.86,183.51,9413.0
2018-12-27 13:00:00,183.49,183.66,182.68,183.53,6530.0,183.49,183.66,182.68,183.53,6530.0
2018-12-27 13:10:00,183.6,183.68,183.04,183.39,3342.0,183.6,183.68,183.04,183.39,3342.0
2018-12-27 13:20:00,183.23,183.29,182.78,182.78,5000.0,183.23,183.29,182.78,182.78,5000.0
2018-12-27 13:30:00,182.61,183.12,182.6,182.75,3300.0,182.61,183.12,182.6,182.75,3300.0
2018-12-27 13:40:00,182.72,182.82,181.71,181.72,5020.0,182.72,182.82,181.71,181.72,5020.0
2018-12-27 13:50:00,181.69,181.97,181.43,181.97,6400.0,181.69,181.97,181.43,181.97,6400.0
2018-12-27 14:00:00,181.74,182.2,181.39,181.77,6965.0,181.74,182.2,181.39,181.77,6965.0
2018-12-27 14:10:00,181.72,181.72,180.74,180.74,5314.0,181.72,181.72,180.74,180.74,5314.0
2018-12-27 14:20:00,180.86,181.4,180.7,181.26,9976.0,180.86,181.4,180.7,181.26,9976.0
2018-12-27 14:30:00,181.2,181.22,180.5,180.88,5633.0,181.2,181.22,180.5,180.88,5633.0
2018-12-27 14:40:00,181.08,182.71,181.08,181.88,8901.0,181.08,182.71,181.08,181.88,8901.0
2018-12-27 14:50:00,182.0,183.01,182.0,182.97,6900.0,182.0,183.01,182.0,182.97,6900.0
2018-12-27 15:00:00,183.08,183.08,182.13,182.67,8101.0,183.08,183.08,182.13,182.67,8101.0
2018-12-27 15:10:00,182.47,183.41,182.47,183.06,11897.0,182.47,183.41,182.47,183.06,11897.0
2018-12-27 15:20:00,182.98,184.93,182.98,184.71,15162.0,182.98,184.93,182.98,184.71,15162.0
2018-12-27 15:30:00,184.59,185.96,184.12,185.82,14242.0,184.59,185.96,184.12,185.82,14242.0
2018-12-27 15:40:00,185.93,187.19,185.93,186.46,15464.0,185.93,187.19,185.93,186.46,15464.0
2018-12-27 15:50:00,186.43,187.95,185.48,187.95,52540.0,186.43,187.95,185.48,187.95,52540.0
2018-12-28 09:30:00,189.06,189.35,186.52,187.0,8271.0,189.06,189.35,186.52,187.0,8271.0
2018-12-28 09:40:00,186.79,187.39,186.01,186.01,16518.0,186.79,187.39,186.01,186.01,16518.0
2018-12-28 09:50:00,186.0,186.01,185.13,185.81,9384.0,186.0,186.01,185.13,185.81,9384.0
2018-12-28 10:00:00,185.53,185.96,185.01,185.13,8714.0,185.53,185.96,185.01,185.13,8714.0
2018-12-28 10:10:00,185.1,185.13,184.71,184.95,2552.0,185.1,185.13,184.71,184.95,2552.0
2018-12-28 10:20:00,185.11,185.35,183.74,183.74,2762.0,185.11,185.35,183.74,183.74,2762.0
2018-12-28 10:30:00,183.58,184.02,182.92,183.08,5752.0,183.58,184.02,182.92,183.08,5752.0
2018-12-28 10:40:00,183.15,183.83,183.08,183.7,20941.0,183.15,183.83,183.08,183.7,20941.0
2018-12-28 10:50:00,184.11,184.79,184.01,184.15,8380.0,184.11,184.79,184.01,184.15,8380.0
2018-12-28 11:00:00,184.41,184.42,183.83,184.42,3400.0,184.41,184.42,183.83,184.42,3400.0
2018-12-28 11:10:00,184.67,184.75,183.88,184.0,11641.0,184.67,184.75,183.88,184.0,11641.0
2018-12-28 11:20:00,183.95,184.45,183.65,184.45,7437.0,183.95,184.45,183.65,184.45,7437.0
2018-12-28 11:30:00,184.38,185.35,184.29,185.35,3815.0,184.38,185.35,184.29,185.35,3815.0
2018-12-28 11:40:00,185.2,185.23,184.56,184.58,5400.0,185.2,185.23,184.56,184.58,5400.0
2018-12-28 11:50:00,184.51,185.0,184.51,184.92,5456.0,184.51,185.0,184.51,184.92,5456.0
2018-12-28 12:00:00,184.83,185.29,184.61,185.17,2544.0,184.83,185.29,184.61,185.17,2544.0
2018-12-28 12:10:00,184.97,185.2,184.37,184.5,5399.0,184.97,185.2,184.37,184.5,5399.0
2018-12-28 12:20:00,184.55,185.56,184.55,185.42,8735.0,184.55,185.56,184.55,185.42,8735.0
2018-12-28 12:30:00,185.37,185.75,185.32,185.75,3628.0,185.37,185.75,185.32,185.75,3628.0
2018-12-28 12:40:00,185.99,186.12,185.81,185.9,2700.0,185.99,186.12,185.81,185.9,2700.0
2018-12-28 12:50:00,185.88,185.88,185.25,185.25,2300.0,185.88,185.88,185.25,185.25,2300.0
2018-12-28 13:00:00,185.39,185.49,185.16,185.49,1479.0,185.39,185.49,185.16,185.49,1479.0
2018-12-28 13:10:00,185.45,185.62,185.37,185.38,2770.0,185.45,185.62,185.37,185.38,2770.0
2018-12-28 13:20:00,185.35,185.4,185.01,185.01,3122.0,185.35,185.4,185.01,185.01,3122.0
2018-12-28 13:30:00,185.03,185.03,184.5,184.54,4845.0,185.03,185.03,184.5,184.54,4845.0
2018-12-28 13:40:00,184.77,185.24,184.57,185.18,3549.0,184.77,185.24,184.57,185.18,3549.0
2018-12-28 13:50:00,185.26,185.92,185.25,185.74,3212.0,185.26,185.92,185.25,185.74,3212.0
2018-12-28 14:00:00,185.85,186.83,185.85,186.83,17273.0,185.85,186.83,185.85,186.83,17273.0
2018-12-28 14:10:00,186.92,187.41,186.64,187.07,4908.0,186.92,187.41,186.64,187.07,4908.0
2018-12-28 14:20:00,187.14,187.36,186.87,187.0,9378.0,187.14,187.36,186.87,187.0,9378.0
2018-12-28 14:30:00,187.09,187.49,186.96,187.44,3031.0,187.09,187.49,186.96,187.44,3031.0
2018-12-28 14:40:00,187.45,187.95,187.37,187.85,4818.0,187.45,187.95,187.37,187.85,4818.0
2018-12-28 14:50:00,187.82,188.29,187.82,187.95,9834.0,187.82,188.29,187.82,187.95,9834.0
2018-12-28 15:00:00,188.22,188.24,186.7,186.98,12858.0,188.22,188.24,186.7,186.98,12858.0
2018-12-28 15:10:00,187.04,187.45,186.6,186.97,12327.0,187.04,187.45,186.6,186.97,12327.0
2018-12-28 15:20:00,186.7,186.89,185.71,185.97,13901.0,186.7,186.89,185.71,185.97,13901.0
2018-12-28 15:30:00,185.79,186.35,185.5,185.5,9348.0,185.79,186.35,185.5,185.5,9348.0
2018-12-28 15:40:00,185.48,185.74,185.3,185.69,10788.0,185.48,185.74,185.3,185.69,10788.0
2018-12-28 15:50:00,185.8,186.3,185.04,185.9,28436.0,185.8,186.3,185.04,185.9,28436.0
2018-12-31 09:30:00,187.45,187.72,186.23,186.72,15041.0,187.45,187.72,186.23,186.72,15041.0
2018-12-31 09:40:00,187.19,187.25,186.26,186.5,6245.0,187.19,187.25,186.26,186.5,6245.0
2018-12-31 09:50:00,186.37,186.89,185.88,186.33,10400.0,186.37,186.89,185.88,186.33,10400.0
2018-12-31 10:00:00,186.7,187.32,186.18,186.18,7345.0,186.7,187.32,186.18,186.18,7345.0
2018-12-31 10:10:00,186.48,187.34,186.48,187.04,26802.0,186.48,187.34,186.48,187.04,26802.0
2018-12-31 10:20:00,187.15,187.97,186.98,187.32,9500.0,187.15,187.97,186.98,187.32,9500.0
2018-12-31 10:30:00,187.24,187.4,186.61,186.97,6650.0,187.24,187.4,186.61,186.97,6650.0
2018-12-31 10:40:00,186.94,187.25,186.65,186.65,5766.0,186.94,187.25,186.65,186.65,5766.0
2018-12-31 10:50:00,186.64,186.64,185.67,185.67,6603.0,186.64,186.64,185.67,185.67,6603.0
2018-12-31 11:00:00,185.68,186.37,185.25,186.21,4923.0,185.68,186.37,185.25,186.21,4923.0
2018-12-31 11:10:00,186.12,186.14,185.66,185.73,7484.0,186.12,186.14,185.66,185.73,7484.0
2018-12-31 11:20:00,185.66,185.66,184.85,185.37,8650.0,185.66,185.66,184.85,185.37,8650.0
2018-12-31 11:30:00,185.5,185.93,184.81,185.58,4292.0,185.5,185.93,184.81,185.58,4292.0
2018-12-31 11:40:00,185.26,185.4,184.95,185.38,4800.0,185.26,185.4,184.95,185.38,4800.0
2018-12-31 11:50:00,185.26,185.31,184.04,185.27,14681.0,185.26,185.31,184.04,185.27,14681.0
2018-12-31 12:00:00,185.31,185.31,185.04,185.04,3940.0,185.31,185.31,185.04,185.04,3940.0
2018-12-31 12:10:00,184.91,185.2,184.86,185.2,5441.0,184.91,185.2,184.86,185.2,5441.0
2018-12-31 12:20:00,185.25,186.14,185.22,185.64,7215.0,185.25,186.14,185.22,185.64,7215.0
2018-12-31 12:30:00,185.83,186.21,185.45,186.07,1842.0,185.83,186.21,185.45,186.07,1842.0
2018-12-31 12:40:00,185.97,186.0,185.67,185.67,3169.0,185.97,186.0,185.67,185.67,3169.0
2018-12-31 12:50:00,185.58,185.6,185.42,185.5,3457.0,185.58,185.6,185.42,185.5,3457.0
2018-12-31 13:00:00,185.59,185.9,185.57,185.8,5972.0,185.59,185.9,185.57,185.8,5972.0
2018-12-31 13:10:00,185.78,186.39,185.77,186.26,4906.0,185.78,186.39,185.77,186.26,4906.0
2018-12-31 13:20:00,186.18,186.4,186.18,186.4,2655.0,186.18,186.4,186.18,186.4,2655.0
2018-12-31 13:30:00,186.41,186.41,185.54,185.63,7696.0,186.41,186.41,185.54,185.63,7696.0
2018-12-31 13:40:00,185.67,185.68,184.45,185.19,12431.0,185.67,185.68,184.45,185.19,12431.0
2018-12-31 13:50:00,185.21,185.51,184.95,185.38,4980.0,185.21,185.51,184.95,185.38,4980.0
2018-12-31 14:00:00,185.31,185.49,185.04,185.49,2416.0,185.31,185.49,185.04,185.49,2416.0
2018-12-31 14:10:00,185.27,185.27,184.73,184.85,8295.0,185.27,185.27,184.73,184.85,8295.0
2018-12-31 14:20:00,184.94,184.94,183.68,183.75,19931.0,184.94,184.94,183.68,183.75,19931.0
2018-12-31 14:30:00,183.74,183.83,183.38,183.77,15626.0,183.74,183.83,183.38,183.77,15626.0
2018-12-31 14:40:00,183.77,184.39,183.68,184.05,25670.0,183.77,184.39,183.68,184.05,25670.0
2018-12-31 14:50:00,184.05,184.67,184.04,184.23,23590.0,184.05,184.67,184.04,184.23,23590.0
2018-12-31 15:00:00,184.28,184.97,184.28,184.57,17919.0,184.28,184.97,184.28,184.57,17919.0
2018-12-31 15:10:00,184.44,184.71,184.35,184.62,8111.0,184.44,184.71,184.35,184.62,8111.0
2018-12-31 15:20:00,184.79,185.35,184.36,185.19,8322.0,184.79,185.35,184.36,185.19,8322.0
2018-12-31 15:30:00,185.27,185.87,185.27,185.54,9612.0,185.27,185.87,185.27,185.54,9612.0
2018-12-31 15:40:00,185.54,185.82,184.84,184.9,12291.0,185.54,185.82,184.84,184.9,12291.0
2018-12-31 15:50:00,184.96,186.05,184.69,186.05,48278.0,184.96,186.05,184.69,186.05,48278.0
2019-01-02 09:30:00,182.49,183.66,182.13,183.09,24885.0,182.49,183.66,182.13,183.09,24885.0
2019-01-02 09:40:00,182.8,184.15,182.21,184.15,33661.0,182.8,184.15,182.21,184.15,33661.0
2019-01-02 09:50:00,184.02,184.02,182.2,182.49,4880.0,184.02,184.02,182.2,182.49,4880.0
2019-01-02 10:00:00,182.49,183.56,181.53,183.39,8515.0,182.49,183.56,181.53,183.39,8515.0
2019-01-02 10:10:00,183.52,184.13,183.32,183.34,3392.0,183.52,184.13,183.32,183.34,3392.0
2019-01-02 10:20:00,183.55,184.0,182.56,182.56,4733.0,183.55,184.0,182.56,182.56,4733.0
2019-01-02 10:30:00,182.16,182.4,181.4,182.01,5370.0,182.16,182.4,181.4,182.01,5370.0
2019-01-02 10:40:00,182.37,182.57,181.93,181.93,5419.0,182.37,182.57,181.93,181.93,5419.0
2019-01-02 10:50:00,181.98,183.2,181.98,183.2,4430.0,181.98,183.2,181.98,183.2,4430.0
2019-01-02 11:00:00,182.95,184.17,182.89,183.95,8029.0,182.95,184.17,182.89,183.95,8029.0
2019-01-02 11:10:00,183.98,184.1,183.38,184.1,11317.0,183.98,184.1,183.38,184.1,11317.0
2019-01-02 11:20:00,184.07,184.11,183.57,183.59,6364.0,184.07,184.11,183.57,183.59,6364.0
2019-01-02 11:30:00,183.77,183.8,182.81,182.83,6300.0,183.77,183.8,182.81,182.83,6300.0
2019-01-02 11:40:00,182.68,183.54,182.68,183.42,4614.0,182.68,183.54,182.68,183.42,4614.0
2019-01-02 11:50:00,183.23,183.23,182.44,182.44,3500.0,183.23,183.23,182.44,182.44,3500.0
2019-01-02 12:00:00,182.3,182.68,181.9,181.95,5800.0,182.3,182.68,181.9,181.95,5800.0
2019-01-02 12:10:00,182.09,182.28,181.91,182.28,1600.0,182.09,182.28,181.91,182.28,1600.0
2019-01-02 12:20:00,182.19,182.3,181.86,182.16,3800.0,182.19,182.3,181.86,182.16,3800.0
2019-01-02 12:30:00,182.49,183.23,182.39,183.04,4873.0,182.49,183.23,182.39,183.04,4873.0
2019-01-02 12:40:00,182.97,183.03,182.55,182.55,4200.0,182.97,183.03,182.55,182.55,4200.0
2019-01-02 12:50:00,182.59,182.95,182.39,182.89,3000.0,182.59,182.95,182.39,182.89,3000.0
2019-01-02 13:00:00,183.04,183.63,183.04,183.63,3878.0,183.04,183.63,183.04,183.63,3878.0
2019-01-02 13:10:00,183.56,183.57,183.06,183.24,2500.0,183.56,183.57,183.06,183.24,2500.0
2019-01-02 13:20:00,183.25,183.38,183.1,183.19,2200.0,183.25,183.38,183.1,183.19,2200.0
2019-01-02 13:30:00,183.22,183.61,183.12,183.36,12218.0,183.22,183.61,183.12,183.36,12218.0
2019-01-02 13:40:00,183.41,183.48,183.07,183.31,13236.0,183.41,183.48,183.07,183.31,13236.0
2019-01-02 13:50:00,183.25,183.45,182.91,183.17,10804.0,183.25,183.45,182.91,183.17,10804.0
2019-01-02 14:00:00,183.17,183.18,182.3,182.36,6046.0,183.17,183.18,182.3,182.36,6046.0
2019-01-02 14:10:00,182.31,182.5,181.89,182.27,3914.0,182.31,182.5,181.89,182.27,3914.0
2019-01-02 14:20:00,181.96,182.45,181.85,182.14,2100.0,181.96,182.45,181.85,182.14,2100.0
2019-01-02 14:30:00,182.16,182.71,182.16,182.33,6944.0,182.16,182.71,182.16,182.33,6944.0
2019-01-02 14:40:00,182.23,182.37,181.69,182.17,6162.0,182.23,182.37,181.69,182.17,6162.0
2019-01-02 14:50:00,182.3,182.3,181.71,181.72,12195.0,182.3,182.3,181.71,181.72,12195.0
2019-01-02 15:00:00,181.62,181.97,181.15,181.23,12122.0,181.62,181.97,181.15,181.23,12122.0
2019-01-02 15:10:00,181.22,181.44,180.75,181.07,14948.0,181.22,181.44,180.75,181.07,14948.0
2019-01-02 15:20:00,181.03,181.68,181.03,181.36,19605.0,181.03,181.68,181.03,181.36,19605.0
2019-01-02 15:30:00,181.27,181.56,181.0,181.25,9190.0,181.27,181.56,181.0,181.25,9190.0
2019-01-02 15:40:00,181.35,182.03,181.09,181.95,8213.0,181.35,182.03,181.09,181.95,8213.0
2019-01-02 15:50:00,181.97,182.64,181.91,182.46,29363.0,181.97,182.64,181.91,182.46,29363.0
2019-01-03 09:30:00,181.31,181.91,181.03,181.25,24843.0,181.31,181.91,181.03,181.25,24843.0
2019-01-03 09:40:00,181.43,181.66,179.65,179.65,9232.0,181.43,181.66,179.65,179.65,9232.0
2019-01-03 09:50:00,179.75,179.75,178.38,178.84,12262.0,179.75,179.75,178.38,178.84,12262.0
2019-01-03 10:00:00,178.86,178.92,177.44,177.44,8316.0,178.86,178.92,177.44,177.44,8316.0
2019-01-03 10:10:00,177.47,177.71,176.92,177.71,4606.0,177.47,177.71,176.92,177.71,4606.0
2019-01-03 10:20:00,177.75,177.96,177.15,177.43,4751.0,177.75,177.96,177.15,177.43,4751.0
2019-01-03 10:30:00,177.24,177.24,176.11,176.34,8703.0,177.24,177.24,176.11,176.34,8703.0
2019-01-03 10:40:00,176.6,177.49,176.47,177.15,4700.0,176.6,177.49,176.47,177.15,4700.0
2019-01-03 10:50:00,177.13,178.12,176.98,177.98,5972.0,177.13,178.12,176.98,177.98,5972.0
2019-01-03 11:00:00,177.9,178.62,177.82,178.3,11113.0,177.9,178.62,177.82,178.3,11113.0
2019-01-03 11:10:00,178.51,179.23,178.51,178.64,5410.0,178.51,179.23,178.51,178.64,5410.0
2019-01-03 11:20:00,178.79,179.64,178.73,178.98,5863.0,178.79,179.64,178.73,178.98,5863.0
2019-01-03 11:30:00,179.0,180.14,178.7,180.14,4818.0,179.0,180.14,178.7,180.14,4818.0
2019-01-03 11:40:00,180.53,181.47,180.37,180.76,2615.0,180.53,181.47,180.37,180.76,2615.0
2019-01-03 11:50:00,180.9,181.06,180.66,180.89,3000.0,180.9,181.06,180.66,180.89,3000.0
2019-01-03 12:00:00,181.01,181.32,180.19,180.19,3534.0,181.01,181.32,180.19,180.19,3534.0
2019-01-03 12:10:00,180.29,180.73,179.66,179.86,2584.0,180.29,180.73,179.66,179.86,2584.0
2019-01-03 12:20:00,180.03,180.44,179.77,180.05,3100.0,180.03,180.44,179.77,180.05,3100.0
2019-01-03 12:30:00,180.09,180.33,179.73,179.88,3000.0,180.09,180.33,179.73,179.88,3000.0
2019-01-03 12:40:00,179.85,180.2,179.75,180.08,4500.0,179.85,180.2,179.75,180.08,4500.0
2019-01-03 12:50:00,180.03,180.32,179.9,180.12,4667.0,180.03,180.32,179.9,180.12,4667.0
2019-01-03 13:00:00,179.91,179.91,179.28,179.37,3500.0,179.91,179.91,179.28,179.37,3500.0
2019-01-03 13:10:00,179.38,179.39,177.92,178.12,3400.0,179.38,179.39,177.92,178.12,3400.0
2019-01-03 13:20:00,178.24,178.98,178.24,178.61,4829.0,178.24,178.98,178.24,178.61,4829.0
2019-01-03 13:30:00,178.7,179.24,178.44,179.23,8633.0,178.7,179.24,178.44,179.23,8633.0
2019-01-03 13:40:00,179.28,179.59,179.19,179.19,6500.0,179.28,179.59,179.19,179.19,6500.0
2019-01-03 13:50:00,179.23,179.29,178.61,178.92,8279.0,179.23,179.29,178.61,178.92,8279.0
2019-01-03 14:00:00,179.02,179.63,178.73,179.63,6120.0,179.02,179.63,178.73,179.63,6120.0
2019-01-03 14:10:00,179.67,180.06,179.27,179.93,7133.0,179.67,180.06,179.27,179.93,7133.0
2019-01-03 14:20:00,179.8,180.0,179.52,179.93,3700.0,179.8,180.0,179.52,179.93,3700.0
2019-01-03 14:30:00,180.02,180.24,179.31,179.6,4976.0,180.02,180.24,179.31,179.6,4976.0
2019-01-03 14:40:00,179.44,179.65,178.94,179.1,5120.0,179.44,179.65,178.94,179.1,5120.0
2019-01-03 14:50:00,179.13,179.13,178.41,178.71,12624.0,179.13,179.13,178.41,178.71,12624.0
2019-01-03 15:00:00,178.81,178.91,178.14,178.21,13362.0,178.81,178.91,178.14,178.21,13362.0
2019-01-03 15:10:00,178.21,178.43,177.59,178.43,10524.0,178.21,178.43,177.59,178.43,10524.0
2019-01-03 15:20:00,178.41,178.53,177.73,178.23,11525.0,178.41,178.53,177.73,178.23,11525.0
2019-01-03 15:30:00,178.15,178.98,178.05,178.21,13400.0,178.15,178.98,178.05,178.21,13400.0
2019-01-03 15:40:00,178.21,178.75,178.08,178.36,16361.0,178.21,178.75,178.08,178.36,16361.0
2019-01-03 15:50:00,178.43,178.77,177.89,178.01,54700.0,178.43,178.77,177.89,178.01,54700.0
2019-01-04 09:30:00,180.71,181.82,180.71,181.23,8882.0,180.71,181.82,180.71,181.23,8882.0
2019-01-04 09:40:00,181.7,183.11,181.7,182.13,5175.0,181.7,183.11,181.7,182.13,5175.0
2019-01-04 09:50:00,182.28,183.25,182.05,183.25,8833.0,182.28,183.25,182.05,183.25,8833.0
2019-01-04 10:00:00,183.69,183.96,183.32,183.73,7700.0,183.69,183.96,183.32,183.73,7700.0
2019-01-04 10:10:00,183.93,184.66,183.65,184.02,24325.0,183.93,184.66,183.65,184.02,24325.0
2019-01-04 10:20:00,183.82,186.45,183.6,186.45,13821.0,183.82,186.45,183.6,186.45,13821.0
2019-01-04 10:30:00,186.23,186.31,185.01,185.31,6885.0,186.23,186.31,185.01,185.31,6885.0
2019-01-04 10:40:00,184.94,185.23,184.8,184.93,4464.0,184.94,185.23,184.8,184.93,4464.0
2019-01-04 10:50:00,185.16,185.66,184.96,185.43,10948.0,185.16,185.66,184.96,185.43,10948.0
2019-01-04 11:00:00,185.54,186.19,185.39,185.55,5290.0,185.54,186.19,185.39,185.55,5290.0
2019-01-04 11:10:00,185.68,185.89,184.52,184.93,5428.0,185.68,185.89,184.52,184.93,5428.0
2019-01-04 11:20:00,184.85,184.85,184.42,184.5,7195.0,184.85,184.85,184.42,184.5,7195.0
2019-01-04 11:30:00,184.62,186.06,184.34,185.89,18483.0,184.62,186.06,184.34,185.89,18483.0
2019-01-04 11:40:00,186.04,187.66,186.01,187.43,24199.0,186.04,187.66,186.01,187.43,24199.0
2019-01-04 11:50:00,187.35,187.86,187.07,187.11,18224.0,187.35,187.86,187.07,187.11,18224.0
2019-01-04 12:00:00,187.1,187.32,186.32,186.73,7313.0,187.1,187.32,186.32,186.73,7313.0
2019-01-04 12:10:00,186.59,187.43,186.56,187.43,2700.0,186.59,187.43,186.56,187.43,2700.0
2019-01-04 12:20:00,187.44,187.51,187.16,187.24,4315.0,187.44,187.51,187.16,187.24,4315.0
2019-01-04 12:30:00,187.27,187.38,186.92,187.23,2200.0,187.27,187.38,186.92,187.23,2200.0
2019-01-04 12:40:00,187.37,187.73,187.23,187.65,4377.0,187.37,187.73,187.23,187.65,4377.0
2019-01-04 12:50:00,187.81,188.25,187.73,187.81,7812.0,187.81,188.25,187.73,187.81,7812.0
2019-01-04 13:00:00,187.87,188.16,187.76,188.07,2637.0,187.87,188.16,187.76,188.07,2637.0
2019-01-04 13:10:00,188.27,188.32,187.93,188.32,7400.0,188.27,188.32,187.93,188.32,7400.0
2019-01-04 13:20:00,188.38,188.39,188.18,188.24,1900.0,188.38,188.39,188.18,188.24,1900.0
2019-01-04 13:30:00,188.35,188.6,187.99,188.01,6899.0,188.35,188.6,187.99,188.01,6899.0
2019-01-04 13:40:00,188.0,188.83,187.95,188.83,18423.0,188.0,188.83,187.95,188.83,18423.0
2019-01-04 13:50:00,188.9,188.99,188.39,188.96,7909.0,188.9,188.99,188.39,188.96,7909.0
2019-01-04 14:00:00,188.87,188.98,188.45,188.49,8491.0,188.87,188.98,188.45,188.49,8491.0
2019-01-04 14:10:00,188.59,188.85,188.44,188.66,6859.0,188.59,188.85,188.44,188.66,6859.0
2019-01-04 14:20:00,188.64,188.64,187.88,187.97,3500.0,188.64,188.64,187.88,187.97,3500.0
2019-01-04 14:30:00,187.84,188.2,187.76,187.97,5552.0,187.84,188.2,187.76,187.97,5552.0
2019-01-04 14:40:00,188.13,188.26,187.52,187.75,6454.0,188.13,188.26,187.52,187.75,6454.0
2019-01-04 14:50:00,187.67,187.67,186.89,187.02,2908.0,187.67,187.67,186.89,187.02,2908.0
2019-01-04 15:00:00,187.29,187.48,187.03,187.14,6001.0,187.29,187.48,187.03,187.14,6001.0
2019-01-04 15:10:00,187.31,188.14,187.24,187.94,11925.0,187.31,188.14,187.24,187.94,11925.0
2019-01-04 15:20:00,188.16,188.16,187.23,187.52,8604.0,188.16,188.16,187.23,187.52,8604.0
2019-01-04 15:30:00,187.53,187.86,187.3,187.3,12429.0,187.53,187.86,187.3,187.3,12429.0
2019-01-04 15:40:00,187.31,187.88,187.19,187.47,17758.0,187.31,187.88,187.19,187.47,17758.0
2019-01-04 15:50:00,187.52,188.29,187.2,187.41,72352.0,187.52,188.29,187.2,187.41,72352.0
2019-01-07 09:30:00,187.92,188.62,187.41,188.61,12446.0,187.92,188.62,187.41,188.61,12446.0
2019-01-07 09:40:00,188.0,188.42,186.89,186.89,6914.0,188.0,188.42,186.89,186.89,6914.0
2019-01-07 09:50:00,186.97,186.97,185.71,186.39,9959.0,186.97,186.97,185.71,186.39,9959.0
2019-01-07 10:00:00,186.06,186.64,185.41,185.98,10494.0,186.06,186.64,185.41,185.98,10494.0
2019-01-07 10:10:00,185.85,186.79,185.25,186.49,7557.0,185.85,186.79,185.25,186.49,7557.0
2019-01-07 10:20:00,186.26,186.31,185.7,186.17,7975.0,186.26,186.31,185.7,186.17,7975.0
2019-01-07 10:30:00,186.17,188.45,186.17,188.3,11311.0,186.17,188.45,186.17,188.3,11311.0
2019-01-07 10:40:00,188.33,188.34,187.52,187.86,8022.0,188.33,188.34,187.52,187.86,8022.0
2019-01-07 10:50:00,187.79,188.2,187.77,187.89,5468.0,187.79,188.2,187.77,187.89,5468.0
2019-01-07 11:00:00,187.98,188.04,187.46,187.87,8671.0,187.98,188.04,187.46,187.87,8671.0
2019-01-07 11:10:00,188.05,188.28,187.57,188.22,10213.0,188.05,188.28,187.57,188.22,10213.0
2019-01-07 11:20:00,188.33,188.35,188.0,188.1,6370.0,188.33,188.35,188.0,188.1,6370.0
2019-01-07 11:30:00,188.16,188.59,188.07,188.51,3412.0,188.16,188.59,188.07,188.51,3412.0
2019-01-07 11:40:00,188.4,188.81,188.36,188.81,4200.0,188.4,188.81,188.36,188.81,4200.0
2019-01-07 11:50:00,188.97,190.0,188.46,189.87,20631.0,188.97,190.0,188.46,189.87,20631.0
2019-01-07 12:00:00,189.75,189.86,188.82,188.93,6477.0,189.75,189.86,188.82,188.93,6477.0
2019-01-07 12:10:00,188.78,189.23,188.78,189.14,2758.0,188.78,189.23,188.78,189.14,2758.0
2019-01-07 12:20:00,189.13,189.26,188.96,189.18,6100.0,189.13,189.26,188.96,189.18,6100.0
2019-01-07 12:30:00,189.05,189.22,188.87,188.98,6120.0,189.05,189.22,188.87,188.98,6120.0
2019-01-07 12:40:00,188.88,188.99,188.7,188.89,9555.0,188.88,188.99,188.7,188.89,9555.0
2019-01-07 12:50:00,188.93,188.96,188.57,188.9,7811.0,188.93,188.96,188.57,188.9,7811.0
2019-01-07 13:00:00,188.81,189.26,188.81,189.09,6477.0,188.81,189.26,188.81,189.09,6477.0
2019-01-07 13:10:00,189.13,189.39,188.99,189.1,4804.0,189.13,189.39,188.99,189.1,4804.0
2019-01-07 13:20:00,189.14,189.4,189.0,189.08,6127.0,189.14,189.4,189.0,189.08,6127.0
2019-01-07 13:30:00,189.13,189.25,188.95,189.18,7132.0,189.13,189.25,188.95,189.18,7132.0
2019-01-07 13:40:00,189.15,189.23,188.5,188.5,6611.0,189.15,189.23,188.5,188.5,6611.0
2019-01-07 13:50:00,188.46,188.79,188.21,188.44,8117.0,188.46,188.79,188.21,188.44,8117.0
2019-01-07 14:00:00,188.5,188.61,188.25,188.25,4394.0,188.5,188.61,188.25,188.25,4394.0
2019-01-07 14:10:00,188.16,188.59,188.11,188.57,17202.0,188.16,188.59,188.11,188.57,17202.0
2019-01-07 14:20:00,188.66,188.78,188.12,188.31,13944.0,188.66,188.78,188.12,188.31,13944.0
2019-01-07 14:30:00,188.23,188.37,187.98,188.0,5629.0,188.23,188.37,187.98,188.0,5629.0
2019-01-07 14:40:00,188.0,188.27,188.0,188.2,8544.0,188.0,188.27,188.0,188.2,8544.0
2019-01-07 14:50:00,188.1,188.28,187.93,188.0,9712.0,188.1,188.28,187.93,188.0,9712.0
2019-01-07 15:00:00,188.09,188.35,188.03,188.34,3968.0,188.09,188.35,188.03,188.34,3968.0
2019-01-07 15:10:00,188.34,188.43,188.09,188.28,5113.0,188.34,188.43,188.09,188.28,5113.0
2019-01-07 15:20:00,188.26,188.31,188.11,188.22,6066.0,188.26,188.31,188.11,188.22,6066.0
2019-01-07 15:30:00,188.22,188.27,187.7,187.96,23765.0,188.22,188.27,187.7,187.96,23765.0
2019-01-07 15:40:00,187.68,187.83,187.42,187.77,11956.0,187.68,187.83,187.42,187.77,11956.0
2019-01-07 15:50:00,187.73,187.8,186.7,186.89,33826.0,187.73,187.8,186.7,186.89,33826.0
2019-01-08 09:30:00,188.84,189.61,188.21,188.92,9310.0,188.84,189.61,188.21,188.92,9310.0
2019-01-08 09:40:00,188.63,189.56,188.63,188.95,4663.0,188.63,189.56,188.63,188.95,4663.0
2019-01-08 09:50:00,188.5,188.5,187.59,188.03,4550.0,188.5,188.5,187.59,188.03,4550.0
2019-01-08 10:00:00,187.93,187.95,187.39,187.39,4050.0,187.93,187.95,187.39,187.39,4050.0
2019-01-08 10:10:00,187.51,187.55,186.21,186.54,4412.0,187.51,187.55,186.21,186.54,4412.0
2019-01-08 10:20:00,186.52,186.8,186.05,186.37,18125.0,186.52,186.8,186.05,186.37,18125.0
2019-01-08 10:30:00,186.47,186.7,185.65,186.12,7523.0,186.47,186.7,185.65,186.12,7523.0
2019-01-08 10:40:00,186.12,186.25,185.25,185.48,3841.0,186.12,186.25,185.25,185.48,3841.0
2019-01-08 10:50:00,185.2,185.2,184.55,185.14,3330.0,185.2,185.2,184.55,185.14,3330.0
2019-01-08 11:00:00,185.12,186.22,185.09,186.15,7003.0,185.12,186.22,185.09,186.15,7003.0
2019-01-08 11:10:00,185.97,186.27,185.92,185.93,2735.0,185.97,186.27,185.92,185.93,2735.0
2019-01-08 11:20:00,185.84,185.94,185.02,185.09,8507.0,185.84,185.94,185.02,185.09,8507.0
2019-01-08 11:30:00,184.99,185.17,184.52,185.07,4574.0,184.99,185.17,184.52,185.07,4574.0
2019-01-08 11:40:00,185.15,185.43,184.79,184.83,2509.0,185.15,185.43,184.79,184.83,2509.0
2019-01-08 11:50:00,184.82,185.27,184.69,185.24,4356.0,184.82,185.27,184.69,185.24,4356.0
2019-01-08 12:00:00,185.54,185.74,185.19,185.48,4200.0,185.54,185.74,185.19,185.48,4200.0
2019-01-08 12:10:00,185.55,186.15,185.4,186.14,2162.0,185.55,186.15,185.4,186.14,2162.0
2019-01-08 12:20:00,186.01,186.58,185.95,186.4,3989.0,186.01,186.58,185.95,186.4,3989.0
2019-01-08 12:30:00,186.4,186.51,185.77,185.77,4393.0,186.4,186.51,185.77,185.77,4393.0
2019-01-08 12:40:00,185.87,186.33,185.52,185.56,8312.0,185.87,186.33,185.52,185.56,8312.0
2019-01-08 12:50:00,185.57,186.2,185.24,185.93,5175.0,185.57,186.2,185.24,185.93,5175.0
2019-01-08 13:00:00,186.02,186.43,185.73,186.3,9306.0,186.02,186.43,185.73,186.3,9306.0
2019-01-08 13:10:00,186.32,186.75,186.29,186.63,3928.0,186.32,186.75,186.29,186.63,3928.0
2019-01-08 13:20:00,186.63,186.95,186.63,186.95,4118.0,186.63,186.95,186.63,186.95,4118.0
2019-01-08 13:30:00,186.96,187.39,186.95,187.37,7458.0,186.96,187.39,186.95,187.37,7458.0
2019-01-08 13:40:00,187.44,187.77,187.27,187.57,6405.0,187.44,187.77,187.27,187.57,6405.0
2019-01-08 13:50:00,187.55,188.15,187.52,187.87,4957.0,187.55,188.15,187.52,187.87,4957.0
2019-01-08 14:00:00,187.78,187.83,187.38,187.43,5971.0,187.78,187.83,187.38,187.43,5971.0
2019-01-08 14:10:00,187.33,187.67,187.33,187.38,1768.0,187.33,187.67,187.33,187.38,1768.0
2019-01-08 14:20:00,187.24,187.45,187.2,187.45,6245.0,187.24,187.45,187.2,187.45,6245.0
2019-01-08 14:30:00,187.35,187.84,187.35,187.78,5601.0,187.35,187.84,187.35,187.78,5601.0
2019-01-08 14:40:00,187.87,187.88,187.65,187.83,3690.0,187.87,187.88,187.65,187.83,3690.0
2019-01-08 14:50:00,187.87,188.06,187.73,187.9,4724.0,187.87,188.06,187.73,187.9,4724.0
2019-01-08 15:00:00,187.79,187.96,187.32,187.75,5253.0,187.79,187.96,187.32,187.75,5253.0
2019-01-08 15:10:00,187.66,188.06,187.66,188.06,5035.0,187.66,188.06,187.66,188.06,5035.0
2019-01-08 15:20:00,188.12,188.43,187.99,188.43,8076.0,188.12,188.43,187.99,188.43,8076.0
2019-01-08 15:30:00,188.43,188.77,188.37,188.76,11180.0,188.43,188.77,188.37,188.76,11180.0
2019-01-08 15:40:00,188.8,189.1,188.62,188.96,19041.0,188.8,189.1,188.62,188.96,19041.0
2019-01-08 15:50:00,189.05,189.36,188.78,189.31,54667.0,189.05,189.36,188.78,189.31,54667.0
2019-01-09 09:30:00,190.27,192.16,190.24,191.77,14148.0,190.27,192.16,190.24,191.77,14148.0
2019-01-09 09:40:00,191.62,192.64,191.59,191.81,10513.0,191.62,192.64,191.59,191.81,10513.0
2019-01-09 09:50:00,191.95,193.71,191.95,193.71,10618.0,191.95,193.71,191.95,193.71,10618.0
2019-01-09 10:00:00,193.4,194.0,193.01,193.77,19177.0,193.4,194.0,193.01,193.77,19177.0
2019-01-09 10:10:00,193.83,194.2,193.17,193.58,18604.0,193.83,194.2,193.17,193.58,18604.0
2019-01-09 10:20:00,193.8,194.5,193.28,193.79,13125.0,193.8,194.5,193.28,193.79,13125.0
2019-01-09 10:30:00,193.51,193.7,192.29,192.51,5564.0,193.51,193.7,192.29,192.51,5564.0
2019-01-09 10:40:00,192.39,192.53,191.58,192.18,7412.0,192.39,192.53,191.58,192.18,7412.0
2019-01-09 10:50:00,192.43,193.03,192.27,192.54,4900.0,192.43,193.03,192.27,192.54,4900.0
2019-01-09 11:00:00,192.68,193.18,192.44,192.45,8120.0,192.68,193.18,192.44,192.45,8120.0
2019-01-09 11:10:00,192.29,192.86,192.13,192.65,7408.0,192.29,192.86,192.13,192.65,7408.0
2019-01-09 11:20:00,192.64,193.06,192.45,192.46,11523.0,192.64,193.06,192.45,192.46,11523.0
2019-01-09 11:30:00,192.49,192.64,191.96,192.34,13320.0,192.49,192.64,191.96,192.34,13320.0
2019-01-09 11:40:00,192.32,192.95,192.2,192.81,10303.0,192.32,192.95,192.2,192.81,10303.0
2019-01-09 11:50:00,192.88,193.47,192.58,192.93,7715.0,192.88,193.47,192.58,192.93,7715.0
2019-01-09 12:00:00,193.04,193.32,192.66,193.07,5724.0,193.04,193.32,192.66,193.07,5724.0
2019-01-09 12:10:00,193.16,193.16,192.58,192.58,4004.0,193.16,193.16,192.58,192.58,4004.0
2019-01-09 12:20:00,192.77,192.8,192.23,192.44,5736.0,192.77,192.8,192.23,192.44,5736.0
2019-01-09 12:30:00,192.37,192.85,192.23,192.59,5625.0,192.37,192.85,192.23,192.59,5625.0
2019-01-09 12:40:00,192.5,192.8,192.33,192.62,5949.0,192.5,192.8,192.33,192.62,5949.0
2019-01-09 12:50:00,192.81,193.07,192.67,192.67,4244.0,192.81,193.07,192.67,192.67,4244.0
2019-01-09 13:00:00,192.74,192.84,192.02,192.62,9592.0,192.74,192.84,192.02,192.62,9592.0
2019-01-09 13:10:00,192.62,192.87,192.4,192.74,9525.0,192.62,192.87,192.4,192.74,9525.0
2019-01-09 13:20:00,192.75,192.75,192.5,192.65,2300.0,192.75,192.75,192.5,192.65,2300.0
2019-01-09 13:30:00,192.71,192.71,192.5,192.56,5318.0,192.71,192.71,192.5,192.56,5318.0
2019-01-09 13:40:00,192.52,192.62,192.07,192.07,6545.0,192.52,192.62,192.07,192.07,6545.0
2019-01-09 13:50:00,192.09,192.48,191.75,192.25,15076.0,192.09,192.48,191.75,192.25,15076.0
2019-01-09 14:00:00,192.44,192.74,192.15,192.66,3607.0,192.44,192.74,192.15,192.66,3607.0
2019-01-09 14:10:00,192.62,192.7,191.64,191.69,3060.0,192.62,192.7,191.64,191.69,3060.0
2019-01-09 14:20:00,191.47,191.64,191.06,191.33,6220.0,191.47,191.64,191.06,191.33,6220.0
2019-01-09 14:30:00,191.31,191.78,191.07,191.67,5148.0,191.31,191.78,191.07,191.67,5148.0
2019-01-09 14:40:00,191.81,192.72,191.75,192.72,6771.0,191.81,192.72,191.75,192.72,6771.0
2019-01-09 14:50:00,192.55,192.71,192.4,192.5,9112.0,192.55,192.71,192.4,192.5,9112.0
2019-01-09 15:00:00,192.56,192.96,192.5,192.68,9422.0,192.56,192.96,192.5,192.68,9422.0
2019-01-09 15:10:00,192.61,192.74,192.5,192.6,7325.0,192.61,192.74,192.5,192.6,7325.0
2019-01-09 15:20:00,192.66,192.76,192.56,192.6,12457.0,192.66,192.76,192.56,192.6,12457.0
2019-01-09 15:30:00,192.59,192.87,192.49,192.59,13587.0,192.59,192.87,192.49,192.59,13587.0
2019-01-09 15:40:00,192.53,192.53,191.85,192.37,23742.0,192.53,192.53,191.85,192.37,23742.0
2019-01-09 15:50:00,192.26,192.46,191.98,192.27,36770.0,192.26,192.46,191.98,192.27,36770.0
2019-01-10 09:30:00,191.42,192.99,191.42,192.12,3543.0,191.42,192.99,191.42,192.12,3543.0
2019-01-10 09:40:00,191.67,191.81,190.89,190.89,2100.0,191.67,191.81,190.89,190.89,2100.0
2019-01-10 09:50:00,190.9,190.9,190.1,190.59,2933.0,190.9,190.9,190.1,190.59,2933.0
2019-01-10 10:00:00,190.6,190.93,190.44,190.84,8873.0,190.6,190.93,190.44,190.84,8873.0
2019-01-10 10:10:00,191.03,191.16,190.35,191.09,5330.0,191.03,191.16,190.35,191.09,5330.0
2019-01-10 10:20:00,191.04,191.98,191.04,191.95,2583.0,191.04,191.98,191.04,191.95,2583.0
2019-01-10 10:30:00,191.98,192.11,191.8,192.0,2598.0,191.98,192.11,191.8,192.0,2598.0
2019-01-10 10:40:00,192.19,192.19,191.56,191.7,5703.0,192.19,192.19,191.56,191.7,5703.0
2019-01-10 10:50:00,191.84,192.12,191.64,191.7,2970.0,191.84,192.12,191.64,191.7,2970.0
2019-01-10 11:00:00,191.59,191.84,191.38,191.63,3700.0,191.59,191.84,191.38,191.63,3700.0
2019-01-10 11:10:00,191.56,191.65,190.89,190.89,4330.0,191.56,191.65,190.89,190.89,4330.0
2019-01-10 11:20:00,190.89,190.89,190.38,190.71,2850.0,190.89,190.89,190.38,190.71,2850.0
2019-01-10 11:30:00,190.67,191.62,190.66,191.58,2928.0,190.67,191.62,190.66,191.58,2928.0
2019-01-10 11:40:00,191.36,191.57,191.18,191.57,1500.0,191.36,191.57,191.18,191.57,1500.0
2019-01-10 11:50:00,191.46,192.39,191.28,192.39,2450.0,191.46,192.39,191.28,192.39,2450.0
2019-01-10 12:00:00,192.48,192.48,191.84,191.91,2998.0,192.48,192.48,191.84,191.91,2998.0
2019-01-10 12:10:00,191.82,192.03,191.75,191.92,1665.0,191.82,192.03,191.75,191.92,1665.0
2019-01-10 12:20:00,191.86,191.98,191.8,191.98,1300.0,191.86,191.98,191.8,191.98,1300.0
2019-01-10 12:30:00,191.94,192.04,191.74,191.88,2250.0,191.94,192.04,191.74,191.88,2250.0
2019-01-10 12:40:00,191.8,192.81,191.8,192.81,1500.0,191.8,192.81,191.8,192.81,1500.0
2019-01-10 12:50:00,192.48,192.74,192.13,192.13,1940.0,192.48,192.74,192.13,192.13,1940.0
2019-01-10 13:00:00,192.11,192.11,191.6,191.73,950.0,192.11,192.11,191.6,191.73,950.0
2019-01-10 13:10:00,191.69,191.8,191.39,191.39,500.0,191.69,191.8,191.39,191.39,500.0
2019-01-10 13:20:00,191.29,191.46,191.25,191.27,1001.0,191.29,191.46,191.25,191.27,1001.0
2019-01-10 13:30:00,191.2,191.2,190.87,190.94,1500.0,191.2,191.2,190.87,190.94,1500.0
2019-01-10 13:40:00,190.77,191.09,190.63,190.71,3745.0,190.77,191.09,190.63,190.71,3745.0
2019-01-10 13:50:00,190.7,191.04,190.68,190.9,1500.0,190.7,191.04,190.68,190.9,1500.0
2019-01-10 14:00:00,191.06,192.01,191.06,191.84,2550.0,191.06,192.01,191.06,191.84,2550.0
2019-01-10 14:10:00,191.77,191.86,191.77,191.84,1250.0,191.77,191.86,191.77,191.84,1250.0
2019-01-10 14:20:00,191.96,192.47,191.93,192.11,1656.0,191.96,192.47,191.93,192.11,1656.0
2019-01-10 14:30:00,192.02,192.03,191.71,191.79,2452.0,192.02,192.03,191.71,191.79,2452.0
2019-01-10 14:40:00,191.9,191.92,191.64,191.64,2155.0,191.9,191.92,191.64,191.64,2155.0
2019-01-10 14:50:00,191.55,191.81,191.28,191.81,1500.0,191.55,191.81,191.28,191.81,1500.0
2019-01-10 15:00:00,191.73,192.03,191.71,191.85,3372.0,191.73,192.03,191.71,191.85,3372.0
2019-01-10 15:10:00,191.78,192.35,191.7,192.26,4935.0,191.78,192.35,191.7,192.26,4935.0
2019-01-10 15:20:00,192.26,192.45,192.14,192.32,4540.0,192.26,192.45,192.14,192.32,4540.0
2019-01-10 15:30:00,192.33,192.75,192.2,192.75,3600.0,192.33,192.75,192.2,192.75,3600.0
2019-01-10 15:40:00,192.76,192.97,192.69,192.73,5100.0,192.76,192.97,192.69,192.73,5100.0
2019-01-10 15:50:00,192.81,193.12,192.6,192.81,18117.0,192.81,193.12,192.6,192.81,18117.0
2019-01-11 09:30:00,191.86,192.88,191.47,192.77,6302.0,191.86,192.88,191.47,192.77,6302.0
2019-01-11 09:40:00,192.8,193.0,192.23,192.27,3000.0,192.8,193.0,192.23,192.27,3000.0
2019-01-11 09:50:00,192.1,192.1,191.4,191.91,5904.0,192.1,192.1,191.4,191.91,5904.0
2019-01-11 10:00:00,192.38,192.67,192.15,192.4,5714.0,192.38,192.67,192.15,192.4,5714.0
2019-01-11 10:10:00,192.49,192.52,191.8,191.9,4852.0,192.49,192.52,191.8,191.9,4852.0
2019-01-11 10:20:00,191.76,192.37,191.55,191.58,6250.0,191.76,192.37,191.55,191.58,6250.0
2019-01-11 10:30:00,191.43,191.77,191.31,191.73,2800.0,191.43,191.77,191.31,191.73,2800.0
2019-01-11 10:40:00,191.8,192.13,191.73,191.92,22437.0,191.8,192.13,191.73,191.92,22437.0
2019-01-11 10:50:00,191.92,192.24,191.7,191.91,4644.0,191.92,192.24,191.7,191.91,4644.0
2019-01-11 11:00:00,191.73,191.82,191.41,191.54,16691.0,191.73,191.82,191.41,191.54,16691.0
2019-01-11 11:10:00,191.56,191.56,190.98,191.09,9382.0,191.56,191.56,190.98,191.09,9382.0
2019-01-11 11:20:00,191.03,191.48,190.92,191.19,5559.0,191.03,191.48,190.92,191.19,5559.0
2019-01-11 11:30:00,191.31,191.31,191.16,191.22,1800.0,191.31,191.31,191.16,191.22,1800.0
2019-01-11 11:40:00,191.2,191.32,191.05,191.3,1630.0,191.2,191.32,191.05,191.3,1630.0
2019-01-11 11:50:00,191.25,191.34,190.89,191.16,4600.0,191.25,191.34,190.89,191.16,4600.0
2019-01-11 12:00:00,191.12,191.19,190.86,190.86,3264.0,191.12,191.19,190.86,190.86,3264.0
2019-01-11 12:10:00,190.82,190.97,190.79,190.92,2779.0,190.82,190.97,190.79,190.92,2779.0
2019-01-11 12:20:00,190.92,191.24,190.77,191.09,1910.0,190.92,191.24,190.77,191.09,1910.0
2019-01-11 12:30:00,191.29,191.29,190.98,191.08,2496.0,191.29,191.29,190.98,191.08,2496.0
2019-01-11 12:40:00,191.18,191.18,190.98,190.99,1800.0,191.18,191.18,190.98,190.99,1800.0
2019-01-11 12:50:00,191.01,191.01,190.92,190.95,750.0,191.01,191.01,190.92,190.95,750.0
2019-01-11 13:00:00,190.98,191.12,190.88,191.12,4120.0,190.98,191.12,190.88,191.12,4120.0
2019-01-11 13:10:00,191.2,191.28,190.83,191.09,6400.0,191.2,191.28,190.83,191.09,6400.0
2019-01-11 13:20:00,191.01,191.14,190.93,190.96,4406.0,191.01,191.14,190.93,190.96,4406.0
2019-01-11 13:30:00,191.05,191.33,190.95,191.11,2571.0,191.05,191.33,190.95,191.11,2571.0
2019-01-11 13:40:00,191.27,191.33,191.09,191.21,1400.0,191.27,191.33,191.09,191.21,1400.0
2019-01-11 13:50:00,191.25,191.47,191.18,191.47,3588.0,191.25,191.47,191.18,191.47,3588.0
2019-01-11 14:00:00,191.5,191.74,191.3,191.74,3886.0,191.5,191.74,191.3,191.74,3886.0
2019-01-11 14:10:00,191.76,192.36,191.76,192.33,2917.0,191.76,192.36,191.76,192.33,2917.0
2019-01-11 14:20:00,192.16,193.01,192.14,193.01,6191.0,192.16,193.01,192.14,193.01,6191.0
2019-01-11 14:30:00,192.86,193.01,192.48,192.48,3200.0,192.86,193.01,192.48,192.48,3200.0
2019-01-11 14:40:00,192.45,192.68,192.28,192.6,3882.0,192.45,192.68,192.28,192.6,3882.0
2019-01-11 14:50:00,192.77,192.81,192.43,192.43,5455.0,192.77,192.81,192.43,192.43,5455.0
2019-01-11 15:00:00,192.54,192.71,192.31,192.58,6076.0,192.54,192.71,192.31,192.58,6076.0
2019-01-11 15:10:00,192.68,192.85,192.5,192.66,7398.0,192.68,192.85,192.5,192.66,7398.0
2019-01-11 15:20:00,192.57,192.67,192.23,192.36,6017.0,192.57,192.67,192.23,192.36,6017.0
2019-01-11 15:30:00,192.38,192.78,192.32,192.78,7127.0,192.38,192.78,192.32,192.78,7127.0
2019-01-11 15:40:00,192.8,192.8,192.62,192.63,5608.0,192.8,192.8,192.62,192.63,5608.0
2019-01-11 15:50:00,192.69,193.0,192.66,192.87,15286.0,192.69,193.0,192.66,192.87,15286.0
2019-01-14 09:30:00,191.89,191.89,190.38,191.3,4878.0,191.89,191.89,190.38,191.3,4878.0
2019-01-14 09:40:00,191.74,192.6,190.92,192.42,4593.0,191.74,192.6,190.92,192.42,4593.0
2019-01-14 09:50:00,192.25,192.25,190.56,190.99,7346.0,192.25,192.25,190.56,190.99,7346.0
2019-01-14 10:00:00,190.99,191.14,190.74,190.94,8659.0,190.99,191.14,190.74,190.94,8659.0
2019-01-14 10:10:00,190.91,191.5,190.48,191.5,8455.0,190.91,191.5,190.48,191.5,8455.0
2019-01-14 10:20:00,191.56,191.65,190.39,190.41,16807.0,191.56,191.65,190.39,190.41,16807.0
2019-01-14 10:30:00,190.32,190.76,190.32,190.76,2403.0,190.32,190.76,190.32,190.76,2403.0
2019-01-14 10:40:00,190.65,191.01,190.31,190.44,4545.0,190.65,191.01,190.31,190.44,4545.0
2019-01-14 10:50:00,190.32,190.85,190.31,190.69,2868.0,190.32,190.85,190.31,190.69,2868.0
2019-01-14 11:00:00,190.58,190.66,190.03,190.25,4412.0,190.58,190.66,190.03,190.25,4412.0
2019-01-14 11:10:00,190.21,190.42,190.08,190.16,3350.0,190.21,190.42,190.08,190.16,3350.0
2019-01-14 11:20:00,190.11,190.61,190.09,190.39,5552.0,190.11,190.61,190.09,190.39,5552.0
2019-01-14 11:30:00,190.48,191.0,190.48,190.99,3962.0,190.48,191.0,190.48,190.99,3962.0
2019-01-14 11:40:00,191.0,191.38,191.0,191.29,5867.0,191.0,191.38,191.0,191.29,5867.0
2019-01-14 11:50:00,191.23,191.41,190.99,191.21,18077.0,191.23,191.41,190.99,191.21,18077.0
2019-01-14 12:00:00,191.27,191.43,190.92,191.33,15254.0,191.27,191.43,190.92,191.33,15254.0
2019-01-14 12:10:00,191.21,191.47,191.08,191.08,5070.0,191.21,191.47,191.08,191.08,5070.0
2019-01-14 12:20:00,191.09,191.35,191.01,191.2,8080.0,191.09,191.35,191.01,191.2,8080.0
2019-01-14 12:30:00,191.24,191.39,191.17,191.22,4465.0,191.24,191.39,191.17,191.22,4465.0
2019-01-14 12:40:00,191.26,191.38,191.12,191.24,27872.0,191.26,191.38,191.12,191.24,27872.0
2019-01-14 12:50:00,191.09,191.35,191.09,191.26,12311.0,191.09,191.35,191.09,191.26,12311.0
2019-01-14 13:00:00,191.33,191.48,191.09,191.24,30912.0,191.33,191.48,191.09,191.24,30912.0
2019-01-14 13:10:00,191.19,191.41,191.01,191.22,6226.0,191.19,191.41,191.01,191.22,6226.0
2019-01-14 13:20:00,191.18,191.18,190.89,190.98,3500.0,191.18,191.18,190.89,190.98,3500.0
2019-01-14 13:30:00,190.97,191.2,190.97,191.07,2910.0,190.97,191.2,190.97,191.07,2910.0
2019-01-14 13:40:00,191.25,191.26,191.0,191.26,1700.0,191.25,191.26,191.0,191.26,1700.0
2019-01-14 13:50:00,191.09,191.19,190.81,190.89,1609.0,191.09,191.19,190.81,190.89,1609.0
2019-01-14 14:00:00,190.74,190.91,190.66,190.79,2266.0,190.74,190.91,190.66,190.79,2266.0
2019-01-14 14:10:00,190.93,190.93,190.53,190.64,1630.0,190.93,190.93,190.53,190.64,1630.0
2019-01-14 14:20:00,190.51,190.67,190.39,190.58,2103.0,190.51,190.67,190.39,190.58,2103.0
2019-01-14 14:30:00,190.67,190.74,190.51,190.59,5454.0,190.67,190.74,190.51,190.59,5454.0
2019-01-14 14:40:00,190.69,190.91,190.59,190.63,3500.0,190.69,190.91,190.59,190.63,3500.0
2019-01-14 14:50:00,190.55,190.69,190.51,190.51,2700.0,190.55,190.69,190.51,190.51,2700.0
2019-01-14 15:00:00,190.52,190.62,190.46,190.58,3200.0,190.52,190.62,190.46,190.58,3200.0
2019-01-14 15:10:00,190.58,190.64,190.37,190.48,3900.0,190.58,190.64,190.37,190.48,3900.0
2019-01-14 15:20:00,190.63,190.72,190.42,190.42,3683.0,190.63,190.72,190.42,190.42,3683.0
2019-01-14 15:30:00,190.37,190.38,190.25,190.32,3109.0,190.37,190.38,190.25,190.32,3109.0
2019-01-14 15:40:00,190.26,190.3,189.87,189.93,7770.0,190.26,190.3,189.87,189.93,7770.0
2019-01-14 15:50:00,189.89,190.19,189.69,189.79,20668.0,189.89,190.19,189.69,189.79,20668.0
2019-01-15 09:30:00,190.59,192.5,190.51,192.47,10155.0,190.59,192.5,190.51,192.47,10155.0
2019-01-15 09:40:00,192.73,193.13,192.4,192.9,3000.0,192.73,193.13,192.4,192.9,3000.0
2019-01-15 09:50:00,193.12,193.25,192.83,192.97,4200.0,193.12,193.25,192.83,192.97,4200.0
2019-01-15 10:00:00,192.93,193.64,192.77,193.35,22000.0,192.93,193.64,192.77,193.35,22000.0
2019-01-15 10:10:00,193.24,193.53,192.93,193.1,14758.0,193.24,193.53,192.93,193.1,14758.0
2019-01-15 10:20:00,193.05,193.33,192.92,193.15,1808.0,193.05,193.33,192.92,193.15,1808.0
2019-01-15 10:30:00,193.24,193.57,193.03,193.55,3593.0,193.24,193.57,193.03,193.55,3593.0
2019-01-15 10:40:00,193.47,193.85,193.31,193.54,4500.0,193.47,193.85,193.31,193.54,4500.0
2019-01-15 10:50:00,193.7,193.89,193.34,193.85,5227.0,193.7,193.89,193.34,193.85,5227.0
2019-01-15 11:00:00,193.68,193.68,193.21,193.35,5167.0,193.68,193.68,193.21,193.35,5167.0
2019-01-15 11:10:00,193.2,193.52,193.11,193.34,5605.0,193.2,193.52,193.11,193.34,5605.0
2019-01-15 11:20:00,193.51,194.03,193.51,193.88,3315.0,193.51,194.03,193.51,193.88,3315.0
2019-01-15 11:30:00,193.65,193.79,193.29,193.54,5089.0,193.65,193.79,193.29,193.54,5089.0
2019-01-15 11:40:00,193.62,194.19,193.6,193.8,1850.0,193.62,194.19,193.6,193.8,1850.0
2019-01-15 11:50:00,193.79,194.25,193.63,194.25,5756.0,193.79,194.25,193.63,194.25,5756.0
2019-01-15 12:00:00,194.11,194.46,194.11,194.2,2105.0,194.11,194.46,194.11,194.2,2105.0
2019-01-15 12:10:00,194.12,194.56,194.11,194.56,3662.0,194.12,194.56,194.11,194.56,3662.0
2019-01-15 12:20:00,194.5,194.65,194.45,194.52,2600.0,194.5,194.65,194.45,194.52,2600.0
2019-01-15 12:30:00,194.6,194.61,194.22,194.22,2014.0,194.6,194.61,194.22,194.22,2014.0
2019-01-15 12:40:00,194.32,194.5,194.25,194.5,4958.0,194.32,194.5,194.25,194.5,4958.0
2019-01-15 12:50:00,194.42,194.61,194.35,194.6,3629.0,194.42,194.61,194.35,194.6,3629.0
2019-01-15 13:00:00,194.58,195.07,194.47,195.07,8425.0,194.58,195.07,194.47,195.07,8425.0
2019-01-15 13:10:00,194.97,195.19,194.84,195.19,7019.0,194.97,195.19,194.84,195.19,7019.0
2019-01-15 13:20:00,195.15,195.15,194.46,194.68,12588.0,195.15,195.15,194.46,194.68,12588.0
2019-01-15 13:30:00,194.72,195.15,194.72,194.94,20948.0,194.72,195.15,194.72,194.94,20948.0
2019-01-15 13:40:00,195.02,195.21,194.92,195.21,2508.0,195.02,195.21,194.92,195.21,2508.0
2019-01-15 13:50:00,195.23,195.41,195.23,195.34,2700.0,195.23,195.41,195.23,195.34,2700.0
2019-01-15 14:00:00,195.32,195.59,195.22,195.28,4700.0,195.32,195.59,195.22,195.28,4700.0
2019-01-15 14:10:00,195.27,195.38,194.83,195.3,5900.0,195.27,195.38,194.83,195.3,5900.0
2019-01-15 14:20:00,195.2,195.39,194.66,194.76,24430.0,195.2,195.39,194.66,194.76,24430.0
2019-01-15 14:30:00,194.61,194.82,194.08,194.31,18541.0,194.61,194.82,194.08,194.31,18541.0
2019-01-15 14:40:00,194.47,194.81,194.18,194.18,26975.0,194.47,194.81,194.18,194.18,26975.0
2019-01-15 14:50:00,194.14,194.91,194.13,194.91,24831.0,194.14,194.91,194.13,194.91,24831.0
2019-01-15 15:00:00,195.03,195.96,194.95,195.88,11630.0,195.03,195.96,194.95,195.88,11630.0
2019-01-15 15:10:00,195.68,195.87,195.56,195.87,5024.0,195.68,195.87,195.56,195.87,5024.0
2019-01-15 15:20:00,195.78,195.96,195.77,195.93,7015.0,195.78,195.96,195.77,195.93,7015.0
2019-01-15 15:30:00,195.86,195.86,195.56,195.67,3704.0,195.86,195.86,195.56,195.67,3704.0
2019-01-15 15:40:00,195.66,196.08,195.66,195.85,8744.0,195.66,196.08,195.66,195.85,8744.0
2019-01-15 15:50:00,195.85,196.29,195.67,195.96,57062.0,195.85,196.29,195.67,195.96,57062.0
2019-01-16 09:30:00,196.08,198.13,195.07,197.96,20936.0,196.08,198.13,195.07,197.96,20936.0
2019-01-16 09:40:00,197.84,199.45,197.67,198.96,26631.0,197.84,199.45,197.67,198.96,26631.0
2019-01-16 09:50:00,199.04,199.68,199.04,199.15,17813.0,199.04,199.68,199.04,199.15,17813.0
2019-01-16 10:00:00,199.02,199.11,198.18,198.64,18375.0,199.02,199.11,198.18,198.64,18375.0
2019-01-16 10:10:00,198.33,198.65,197.93,198.02,15097.0,198.33,198.65,197.93,198.02,15097.0
2019-01-16 10:20:00,198.02,198.35,197.8,198.09,31813.0,198.02,198.35,197.8,198.09,31813.0
2019-01-16 10:30:00,198.1,198.2,197.56,197.62,12104.0,198.1,198.2,197.56,197.62,12104.0
2019-01-16 10:40:00,197.48,197.97,197.48,197.71,23709.0,197.48,197.97,197.48,197.71,23709.0
2019-01-16 10:50:00,197.62,198.04,197.56,197.79,38657.0,197.62,198.04,197.56,197.79,38657.0
2019-01-16 11:00:00,197.88,198.09,197.67,197.9,43072.0,197.88,198.09,197.67,197.9,43072.0
2019-01-16 11:10:00,197.96,198.74,197.88,198.61,7800.0,197.96,198.74,197.88,198.61,7800.0
2019-01-16 11:20:00,198.59,198.86,198.3,198.49,21797.0,198.59,198.86,198.3,198.49,21797.0
2019-01-16 11:30:00,198.49,198.88,198.44,198.78,13720.0,198.49,198.88,198.44,198.78,13720.0
2019-01-16 11:40:00,198.81,198.98,198.41,198.53,33842.0,198.81,198.98,198.41,198.53,33842.0
2019-01-16 11:50:00,198.6,198.6,197.57,197.72,13290.0,198.6,198.6,197.57,197.72,13290.0
2019-01-16 12:00:00,197.72,198.29,197.68,197.92,6300.0,197.72,198.29,197.68,197.92,6300.0
2019-01-16 12:10:00,198.01,198.53,197.71,198.5,10529.0,198.01,198.53,197.71,198.5,10529.0
2019-01-16 12:20:00,198.41,198.81,198.38,198.65,4895.0,198.41,198.81,198.38,198.65,4895.0
2019-01-16 12:30:00,198.55,198.73,198.29,198.29,8300.0,198.55,198.73,198.29,198.29,8300.0
2019-01-16 12:40:00,198.33,198.76,198.3,198.76,9581.0,198.33,198.76,198.3,198.76,9581.0
2019-01-16 12:50:00,198.75,199.13,198.69,198.8,14559.0,198.75,199.13,198.69,198.8,14559.0
2019-01-16 13:00:00,198.74,198.8,198.29,198.71,16719.0,198.74,198.8,198.29,198.71,16719.0
2019-01-16 13:10:00,198.72,198.75,198.4,198.75,6792.0,198.72,198.75,198.4,198.75,6792.0
2019-01-16 13:20:00,198.74,199.08,198.48,198.5,28241.0,198.74,199.08,198.48,198.5,28241.0
2019-01-16 13:30:00,198.4,198.43,198.03,198.16,8040.0,198.4,198.43,198.03,198.16,8040.0
2019-01-16 13:40:00,198.33,198.55,198.17,198.51,9158.0,198.33,198.55,198.17,198.51,9158.0
2019-01-16 13:50:00,198.45,198.5,198.09,198.09,2900.0,198.45,198.5,198.09,198.09,2900.0
2019-01-16 14:00:00,198.22,198.26,198.06,198.19,12901.0,198.22,198.26,198.06,198.19,12901.0
2019-01-16 14:10:00,198.22,198.6,198.22,198.27,4146.0,198.22,198.6,198.22,198.27,4146.0
2019-01-16 14:20:00,198.34,198.44,198.28,198.3,4042.0,198.34,198.44,198.28,198.3,4042.0
2019-01-16 14:30:00,198.33,198.45,198.25,198.41,3260.0,198.33,198.45,198.25,198.41,3260.0
2019-01-16 14:40:00,198.35,198.49,198.27,198.35,8670.0,198.35,198.49,198.27,198.35,8670.0
2019-01-16 14:50:00,198.41,198.52,198.21,198.4,26221.0,198.41,198.52,198.21,198.4,26221.0
2019-01-16 15:00:00,198.31,198.87,198.31,198.87,16518.0,198.31,198.87,198.31,198.87,16518.0
2019-01-16 15:10:00,198.87,199.33,198.85,199.25,45469.0,198.87,199.33,198.85,199.25,45469.0
2019-01-16 15:20:00,199.26,199.3,198.13,198.13,29365.0,199.26,199.3,198.13,198.13,29365.0
2019-01-16 15:30:00,198.04,198.11,197.46,197.55,13050.0,198.04,198.11,197.46,197.55,13050.0
2019-01-16 15:40:00,197.47,197.58,197.3,197.56,39962.0,197.47,197.58,197.3,197.56,39962.0
2019-01-16 15:50:00,197.54,197.54,197.03,197.3,58209.0,197.54,197.54,197.03,197.3,58209.0
2019-01-17 09:30:00,196.27,197.41,196.27,197.36,5563.0,196.27,197.41,196.27,197.36,5563.0
2019-01-17 09:40:00,197.58,198.27,197.47,197.94,7569.0,197.58,198.27,197.47,197.94,7569.0
2019-01-17 09:50:00,198.29,198.5,198.12,198.14,2300.0,198.29,198.5,198.12,198.14,2300.0
2019-01-17 10:00:00,198.01,198.34,197.52,197.52,9978.0,198.01,198.34,197.52,197.52,9978.0
2019-01-17 10:10:00,197.62,198.0,197.13,197.58,7743.0,197.62,198.0,197.13,197.58,7743.0
2019-01-17 10:20:00,197.36,197.7,197.04,197.34,4257.0,197.36,197.7,197.04,197.34,4257.0
2019-01-17 10:30:00,197.66,197.74,196.99,197.35,17996.0,197.66,197.74,196.99,197.35,17996.0
2019-01-17 10:40:00,197.27,197.94,197.27,197.8,3679.0,197.27,197.94,197.27,197.8,3679.0
2019-01-17 10:50:00,198.02,198.32,198.01,198.13,3325.0,198.02,198.32,198.01,198.13,3325.0
2019-01-17 11:00:00,198.36,198.74,198.33,198.74,1550.0,198.36,198.74,198.33,198.74,1550.0
2019-01-17 11:10:00,198.65,199.21,198.44,198.87,5275.0,198.65,199.21,198.44,198.87,5275.0
2019-01-17 11:20:00,198.77,198.77,197.83,197.83,12135.0,198.77,198.77,197.83,197.83,12135.0
2019-01-17 11:30:00,197.91,198.05,197.75,197.86,13716.0,197.91,198.05,197.75,197.86,13716.0
2019-01-17 11:40:00,197.62,197.68,197.15,197.25,4910.0,197.62,197.68,197.15,197.25,4910.0
2019-01-17 11:50:00,197.36,197.89,197.36,197.75,2100.0,197.36,197.89,197.36,197.75,2100.0
2019-01-17 12:00:00,197.87,197.9,197.57,197.66,11439.0,197.87,197.9,197.57,197.66,11439.0
2019-01-17 12:10:00,197.64,198.06,197.64,197.81,17060.0,197.64,198.06,197.64,197.81,17060.0
2019-01-17 12:20:00,197.79,197.84,197.59,197.61,3050.0,197.79,197.84,197.59,197.61,3050.0
2019-01-17 12:30:00,197.58,197.78,197.37,197.41,2700.0,197.58,197.78,197.37,197.41,2700.0
2019-01-17 12:40:00,197.41,197.47,196.99,196.99,2700.0,197.41,197.47,196.99,196.99,2700.0
2019-01-17 12:50:00,197.04,197.06,196.83,196.94,3443.0,197.04,197.06,196.83,196.94,3443.0
2019-01-17 13:00:00,196.82,197.15,196.82,197.0,3754.0,196.82,197.15,196.82,197.0,3754.0
2019-01-17 13:10:00,197.1,197.15,196.98,197.11,4714.0,197.1,197.15,196.98,197.11,4714.0
2019-01-17 13:20:00,197.04,197.19,196.91,196.98,3252.0,197.04,197.19,196.91,196.98,3252.0
2019-01-17 13:30:00,197.08,197.09,196.65,196.85,6812.0,197.08,197.09,196.65,196.85,6812.0
2019-01-17 13:40:00,196.79,196.82,196.6,196.61,4000.0,196.79,196.82,196.6,196.61,4000.0
2019-01-17 13:50:00,196.72,196.72,196.51,196.72,6543.0,196.72,196.72,196.51,196.72,6543.0
2019-01-17 14:00:00,196.53,196.94,196.53,196.94,2984.0,196.53,196.94,196.53,196.94,2984.0
2019-01-17 14:10:00,196.99,197.17,196.91,197.09,2700.0,196.99,197.17,196.91,197.09,2700.0
2019-01-17 14:20:00,196.98,196.98,196.52,196.52,22978.0,196.98,196.98,196.52,196.52,22978.0
2019-01-17 14:30:00,196.61,196.91,196.17,196.8,8074.0,196.61,196.91,196.17,196.8,8074.0
2019-01-17 14:40:00,196.85,197.89,196.77,197.6,39033.0,196.85,197.89,196.77,197.6,39033.0
2019-01-17 14:50:00,197.56,197.57,196.5,196.7,6002.0,197.56,197.57,196.5,196.7,6002.0
2019-01-17 15:00:00,196.63,196.63,196.27,196.4,3276.0,196.63,196.63,196.27,196.4,3276.0
2019-01-17 15:10:00,196.56,196.56,196.17,196.38,2610.0,196.56,196.56,196.17,196.38,2610.0
2019-01-17 15:20:00,196.49,196.7,196.08,196.56,5478.0,196.49,196.7,196.08,196.56,5478.0
2019-01-17 15:30:00,196.56,197.15,196.56,196.86,15841.0,196.56,197.15,196.56,196.86,15841.0
2019-01-17 15:40:00,196.86,196.99,196.57,196.6,9400.0,196.86,196.99,196.57,196.6,9400.0
2019-01-17 15:50:00,196.57,197.06,196.44,196.9,37793.0,196.57,197.06,196.44,196.9,37793.0
2019-01-18 09:30:00,197.91,199.44,197.91,199.28,58671.0,197.91,199.44,197.91,199.28,58671.0
2019-01-18 09:40:00,199.4,199.5,197.59,197.59,27973.0,199.4,199.5,197.59,197.59,27973.0
2019-01-18 09:50:00,197.71,197.77,196.78,196.78,10173.0,197.71,197.77,196.78,196.78,10173.0
2019-01-18 10:00:00,196.74,197.55,196.29,197.55,40435.0,196.74,197.55,196.29,197.55,40435.0
2019-01-18 10:10:00,197.68,198.62,197.68,198.35,15500.0,197.68,198.62,197.68,198.35,15500.0
2019-01-18 10:20:00,197.97,198.89,197.97,198.4,37177.0,197.97,198.89,197.97,198.4,37177.0
2019-01-18 10:30:00,198.4,198.52,198.19,198.31,11137.0,198.4,198.52,198.19,198.31,11137.0
2019-01-18 10:40:00,198.31,199.08,198.16,198.75,12983.0,198.31,199.08,198.16,198.75,12983.0
2019-01-18 10:50:00,198.9,199.0,198.49,198.49,4700.0,198.9,199.0,198.49,198.49,4700.0
2019-01-18 11:00:00,198.55,199.18,198.47,199.09,23543.0,198.55,199.18,198.47,199.09,23543.0
2019-01-18 11:10:00,199.18,199.18,198.77,199.14,9405.0,199.18,199.18,198.77,199.14,9405.0
2019-01-18 11:20:00,199.09,199.95,199.08,199.78,22833.0,199.09,199.95,199.08,199.78,22833.0
2019-01-18 11:30:00,199.78,199.8,199.4,199.65,9250.0,199.78,199.8,199.4,199.65,9250.0
2019-01-18 11:40:00,199.75,199.8,199.19,199.19,5500.0,199.75,199.8,199.19,199.19,5500.0
2019-01-18 11:50:00,199.35,199.58,199.15,199.22,8100.0,199.35,199.58,199.15,199.22,8100.0
2019-01-18 12:00:00,199.34,199.52,199.08,199.25,15990.0,199.34,199.52,199.08,199.25,15990.0
2019-01-18 12:10:00,199.25,199.4,199.0,199.08,9557.0,199.25,199.4,199.0,199.08,9557.0
2019-01-18 12:20:00,199.01,199.82,198.99,199.82,5467.0,199.01,199.82,198.99,199.82,5467.0
2019-01-18 12:30:00,199.94,200.18,199.84,200.08,18634.0,199.94,200.18,199.84,200.08,18634.0
2019-01-18 12:40:00,199.96,200.36,199.91,200.08,25954.0,199.96,200.36,199.91,200.08,25954.0
2019-01-18 12:50:00,200.08,200.15,199.94,199.94,6275.0,200.08,200.15,199.94,199.94,6275.0
2019-01-18 13:00:00,199.92,200.18,199.73,199.73,5803.0,199.92,200.18,199.73,199.73,5803.0
2019-01-18 13:10:00,199.74,199.92,199.55,199.61,4367.0,199.74,199.92,199.55,199.61,4367.0
2019-01-18 13:20:00,199.65,199.94,199.59,199.59,6708.0,199.65,199.94,199.59,199.59,6708.0
2019-01-18 13:30:00,199.64,199.69,199.41,199.49,18971.0,199.64,199.69,199.41,199.49,18971.0
2019-01-18 13:40:00,199.49,199.78,199.47,199.76,5634.0,199.49,199.78,199.47,199.76,5634.0
2019-01-18 13:50:00,199.99,200.14,199.8,200.14,3800.0,199.99,200.14,199.8,200.14,3800.0
2019-01-18 14:00:00,200.2,200.2,199.84,200.14,4536.0,200.2,200.2,199.84,200.14,4536.0
2019-01-18 14:10:00,199.96,199.99,199.58,199.71,6650.0,199.96,199.99,199.58,199.71,6650.0
2019-01-18 14:20:00,199.62,199.71,199.24,199.24,4100.0,199.62,199.71,199.24,199.24,4100.0
2019-01-18 14:30:00,199.17,199.52,198.91,199.3,16727.0,199.17,199.52,198.91,199.3,16727.0
2019-01-18 14:40:00,199.35,199.83,199.19,199.83,11035.0,199.35,199.83,199.19,199.83,11035.0
2019-01-18 14:50:00,199.92,199.92,199.31,199.47,11062.0,199.92,199.92,199.31,199.47,11062.0
2019-01-18 15:00:00,199.42,199.47,199.28,199.34,4254.0,199.42,199.47,199.28,199.34,4254.0
2019-01-18 15:10:00,199.39,199.58,199.33,199.54,10170.0,199.39,199.58,199.33,199.54,10170.0
2019-01-18 15:20:00,199.59,199.85,199.46,199.73,14137.0,199.59,199.85,199.46,199.73,14137.0
2019-01-18 15:30:00,199.82,200.09,199.54,200.06,18364.0,199.82,200.09,199.54,200.06,18364.0
2019-01-18 15:40:00,200.16,200.31,199.93,200.27,22804.0,200.16,200.31,199.93,200.27,22804.0
2019-01-18 15:50:00,200.26,200.98,199.99,200.87,53676.0,200.26,200.98,199.99,200.87,53676.0
2019-01-22 09:30:00,199.64,200.3,199.36,199.52,4928.0,199.64,200.3,199.36,199.52,4928.0
2019-01-22 09:40:00,199.51,199.56,198.82,199.1,3350.0,199.51,199.56,198.82,199.1,3350.0
2019-01-22 09:50:00,199.17,200.06,199.12,200.01,5337.0,199.17,200.06,199.12,200.01,5337.0
2019-01-22 10:00:00,199.9,200.34,199.6,199.64,3950.0,199.9,200.34,199.6,199.64,3950.0
2019-01-22 10:10:00,200.0,200.35,199.7,200.35,17350.0,200.0,200.35,199.7,200.35,17350.0
2019-01-22 10:20:00,200.25,200.71,200.24,200.71,6442.0,200.25,200.71,200.24,200.71,6442.0
2019-01-22 10:30:00,200.49,201.09,200.26,201.09,4659.0,200.49,201.09,200.26,201.09,4659.0
2019-01-22 10:40:00,201.08,201.08,200.65,200.9,2411.0,201.08,201.08,200.65,200.9,2411.0
2019-01-22 10:50:00,200.96,201.06,200.54,200.54,1940.0,200.96,201.06,200.54,200.54,1940.0
2019-01-22 11:00:00,200.36,200.52,199.96,200.15,7070.0,200.36,200.52,199.96,200.15,7070.0
2019-01-22 11:10:00,200.02,200.55,199.98,200.42,3200.0,200.02,200.55,199.98,200.42,3200.0
2019-01-22 11:20:00,200.53,200.88,200.5,200.5,2212.0,200.53,200.88,200.5,200.5,2212.0
2019-01-22 11:30:00,200.53,200.8,200.47,200.8,900.0,200.53,200.8,200.47,200.8,900.0
2019-01-22 11:40:00,200.31,200.89,200.31,200.89,3774.0,200.31,200.89,200.31,200.89,3774.0
2019-01-22 11:50:00,200.86,200.99,200.34,200.4,18550.0,200.86,200.99,200.34,200.4,18550.0
2019-01-22 12:00:00,200.43,200.71,200.19,200.38,3445.0,200.43,200.71,200.19,200.38,3445.0
2019-01-22 12:10:00,200.25,200.5,200.2,200.35,2500.0,200.25,200.5,200.2,200.35,2500.0
2019-01-22 12:20:00,200.33,200.59,200.09,200.47,4300.0,200.33,200.59,200.09,200.47,4300.0
2019-01-22 12:30:00,200.41,200.6,199.93,200.03,17167.0,200.41,200.6,199.93,200.03,17167.0
2019-01-22 12:40:00,200.07,200.2,199.81,200.06,5498.0,200.07,200.2,199.81,200.06,5498.0
2019-01-22 12:50:00,200.08,200.3,199.95,200.01,2900.0,200.08,200.3,199.95,200.01,2900.0
2019-01-22 13:00:00,199.93,199.97,199.42,199.85,7100.0,199.93,199.97,199.42,199.85,7100.0
2019-01-22 13:10:00,199.85,200.09,199.59,199.87,17415.0,199.85,200.09,199.59,199.87,17415.0
2019-01-22 13:20:00,200.0,200.29,199.84,200.29,4585.0,200.0,200.29,199.84,200.29,4585.0
2019-01-22 13:30:00,200.24,200.61,200.15,200.61,2824.0,200.24,200.61,200.15,200.61,2824.0
2019-01-22 13:40:00,200.5,200.9,200.34,200.7,4200.0,200.5,200.9,200.34,200.7,4200.0
2019-01-22 13:50:00,200.71,200.97,200.53,200.97,2000.0,200.71,200.97,200.53,200.97,2000.0
2019-01-22 14:00:00,200.85,200.98,200.46,200.65,3200.0,200.85,200.98,200.46,200.65,3200.0
2019-01-22 14:10:00,200.5,200.58,200.09,200.43,3566.0,200.5,200.58,200.09,200.43,3566.0
2019-01-22 14:20:00,200.43,200.53,199.81,199.81,5966.0,200.43,200.53,199.81,199.81,5966.0
2019-01-22 14:30:00,199.72,199.75,199.0,199.27,4300.0,199.72,199.75,199.0,199.27,4300.0
2019-01-22 14:40:00,199.39,199.66,199.06,199.37,7089.0,199.39,199.66,199.06,199.37,7089.0
2019-01-22 14:50:00,199.23,200.04,199.2,199.91,8807.0,199.23,200.04,199.2,199.91,8807.0
2019-01-22 15:00:00,199.84,200.21,199.69,200.05,6911.0,199.84,200.21,199.69,200.05,6911.0
2019-01-22 15:10:00,200.02,200.28,199.8,200.17,4702.0,200.02,200.28,199.8,200.17,4702.0
2019-01-22 15:20:00,200.1,200.61,200.1,200.43,5790.0,200.1,200.61,200.1,200.43,5790.0
2019-01-22 15:30:00,200.31,200.84,199.9,200.84,8826.0,200.31,200.84,199.9,200.84,8826.0
2019-01-22 15:40:00,200.84,201.21,200.52,200.67,11704.0,200.84,201.21,200.52,200.67,11704.0
2019-01-22 15:50:00,200.63,201.43,199.98,201.34,46884.0,200.63,201.43,199.98,201.34,46884.0
2019-01-23 09:30:00,201.89,202.8,200.7,202.54,8412.0,201.89,202.8,200.7,202.54,8412.0
2019-01-23 09:40:00,202.74,203.0,202.37,202.38,1700.0,202.74,203.0,202.37,202.38,1700.0
2019-01-23 09:50:00,202.44,203.12,202.29,202.93,3200.0,202.44,203.12,202.29,202.93,3200.0
2019-01-23 10:00:00,203.58,203.84,203.18,203.62,6010.0,203.58,203.84,203.18,203.62,6010.0
2019-01-23 10:10:00,203.66,204.04,202.51,202.68,5294.0,203.66,204.04,202.51,202.68,5294.0
2019-01-23 10:20:00,202.9,202.9,201.39,201.52,2325.0,202.9,202.9,201.39,201.52,2325.0
2019-01-23 10:30:00,201.35,202.27,201.01,201.68,3963.0,201.35,202.27,201.01,201.68,3963.0
2019-01-23 10:40:00,201.64,201.66,200.57,200.99,2970.0,201.64,201.66,200.57,200.99,2970.0
2019-01-23 10:50:00,200.68,200.8,200.55,200.8,1500.0,200.68,200.8,200.55,200.8,1500.0
2019-01-23 11:00:00,200.53,200.98,200.47,200.5,1634.0,200.53,200.98,200.47,200.5,1634.0
2019-01-23 11:10:00,200.62,200.98,200.23,200.23,4800.0,200.62,200.98,200.23,200.23,4800.0
2019-01-23 11:20:00,200.2,200.2,199.67,199.7,1689.0,200.2,200.2,199.67,199.7,1689.0
2019-01-23 11:30:00,200.09,200.31,199.9,200.15,7639.0,200.09,200.31,199.9,200.15,7639.0
2019-01-23 11:40:00,199.97,200.14,199.39,199.61,14991.0,199.97,200.14,199.39,199.61,14991.0
2019-01-23 11:50:00,199.49,199.53,198.47,198.59,3012.0,199.49,199.53,198.47,198.59,3012.0
2019-01-23 12:00:00,198.75,199.33,198.74,198.94,2017.0,198.75,199.33,198.74,198.94,2017.0
2019-01-23 12:10:00,199.11,199.24,198.78,198.98,2930.0,199.11,199.24,198.78,198.98,2930.0
2019-01-23 12:20:00,198.92,199.75,198.89,199.68,3276.0,198.92,199.75,198.89,199.68,3276.0
2019-01-23 12:30:00,199.8,200.34,199.64,200.04,12959.0,199.8,200.34,199.64,200.04,12959.0
2019-01-23 12:40:00,199.97,200.24,199.81,200.17,5931.0,199.97,200.24,199.81,200.17,5931.0
2019-01-23 12:50:00,199.94,200.25,199.88,200.07,4546.0,199.94,200.25,199.88,200.07,4546.0
2019-01-23 13:00:00,200.03,200.22,199.59,200.22,4850.0,200.03,200.22,199.59,200.22,4850.0
2019-01-23 13:10:00,200.02,200.59,199.89,200.29,8700.0,200.02,200.59,199.89,200.29,8700.0
2019-01-23 13:20:00,200.59,200.67,200.38,200.55,3000.0,200.59,200.67,200.38,200.55,3000.0
2019-01-23 13:30:00,200.68,200.94,200.63,200.94,4476.0,200.68,200.94,200.63,200.94,4476.0
2019-01-23 13:40:00,200.85,200.93,200.73,200.87,4299.0,200.85,200.93,200.73,200.87,4299.0
2019-01-23 13:50:00,200.73,200.74,200.56,200.65,600.0,200.73,200.74,200.56,200.65,600.0
2019-01-23 14:00:00,200.6,201.17,200.59,201.15,3700.0,200.6,201.17,200.59,201.15,3700.0
2019-01-23 14:10:00,201.01,201.03,200.57,200.62,1430.0,201.01,201.03,200.57,200.62,1430.0
2019-01-23 14:20:00,200.61,201.06,200.61,200.82,1800.0,200.61,201.06,200.61,200.82,1800.0
2019-01-23 14:30:00,200.78,200.78,200.35,200.35,1834.0,200.78,200.78,200.35,200.35,1834.0
2019-01-23 14:40:00,200.31,200.31,199.89,200.11,600.0,200.31,200.31,199.89,200.11,600.0
2019-01-23 14:50:00,200.22,200.33,200.01,200.18,2950.0,200.22,200.33,200.01,200.18,2950.0
2019-01-23 15:00:00,200.18,200.6,200.18,200.4,21700.0,200.18,200.6,200.18,200.4,21700.0
2019-01-23 15:10:00,200.37,201.17,200.37,201.16,10200.0,200.37,201.17,200.37,201.16,10200.0
2019-01-23 15:20:00,201.17,201.53,201.09,201.53,10200.0,201.17,201.53,201.09,201.53,10200.0
2019-01-23 15:30:00,201.58,201.59,201.26,201.47,18386.0,201.58,201.59,201.26,201.47,18386.0
2019-01-23 15:40:00,201.45,201.45,201.05,201.18,9581.0,201.45,201.45,201.05,201.18,9581.0
2019-01-23 15:50:00,201.22,201.76,201.14,201.66,41880.0,201.22,201.76,201.14,201.66,41880.0
2019-01-24 09:30:00,202.1,203.64,201.22,201.79,8719.0,202.1,203.64,201.22,201.79,8719.0
2019-01-24 09:40:00,201.2,203.13,200.49,203.02,6521.0,201.2,203.13,200.49,203.02,6521.0
2019-01-24 09:50:00,202.71,204.13,202.35,202.95,17905.0,202.71,204.13,202.35,202.95,17905.0
2019-01-24 10:00:00,202.69,203.76,202.29,203.32,9743.0,202.69,203.76,202.29,203.32,9743.0
2019-01-24 10:10:00,202.71,203.76,202.71,203.63,4250.0,202.71,203.76,202.71,203.63,4250.0
2019-01-24 10:20:00,203.46,203.97,203.28,203.97,3437.0,203.46,203.97,203.28,203.97,3437.0
2019-01-24 10:30:00,203.85,203.96,203.25,203.89,3000.0,203.85,203.96,203.25,203.89,3000.0
2019-01-24 10:40:00,203.76,204.65,203.75,204.18,16436.0,203.76,204.65,203.75,204.18,16436.0
2019-01-24 10:50:00,204.17,204.17,203.67,203.99,10542.0,204.17,204.17,203.67,203.99,10542.0
2019-01-24 11:00:00,203.87,204.15,203.77,203.92,11230.0,203.87,204.15,203.77,203.92,11230.0
2019-01-24 11:10:00,204.04,204.19,203.5,203.76,13927.0,204.04,204.19,203.5,203.76,13927.0
2019-01-24 11:20:00,203.42,204.1,203.42,204.1,10556.0,203.42,204.1,203.42,204.1,10556.0
2019-01-24 11:30:00,204.0,204.55,203.75,204.36,11456.0,204.0,204.55,203.75,204.36,11456.0
2019-01-24 11:40:00,204.47,204.91,204.28,204.91,4300.0,204.47,204.91,204.28,204.91,4300.0
2019-01-24 11:50:00,204.65,205.0,204.58,204.84,10908.0,204.65,205.0,204.58,204.84,10908.0
2019-01-24 12:00:00,204.77,204.83,204.43,204.56,28221.0,204.77,204.83,204.43,204.56,28221.0
2019-01-24 12:10:00,204.65,205.14,204.6,205.14,7015.0,204.65,205.14,204.6,205.14,7015.0
2019-01-24 12:20:00,205.08,205.22,204.83,204.97,11887.0,205.08,205.22,204.83,204.97,11887.0
2019-01-24 12:30:00,204.95,205.13,204.68,204.84,16959.0,204.95,205.13,204.68,204.84,16959.0
2019-01-24 12:40:00,204.84,204.96,204.09,204.39,13025.0,204.84,204.96,204.09,204.39,13025.0
2019-01-24 12:50:00,204.26,204.56,204.08,204.56,8200.0,204.26,204.56,204.08,204.56,8200.0
2019-01-24 13:00:00,204.61,204.66,204.1,204.38,3700.0,204.61,204.66,204.1,204.38,3700.0
2019-01-24 13:10:00,204.15,204.34,203.86,203.87,13309.0,204.15,204.34,203.86,203.87,13309.0
2019-01-24 13:20:00,203.76,204.25,203.76,204.25,7193.0,203.76,204.25,203.76,204.25,7193.0
2019-01-24 13:30:00,204.19,204.83,204.15,204.58,10240.0,204.19,204.83,204.15,204.58,10240.0
2019-01-24 13:40:00,204.59,204.59,204.17,204.47,3766.0,204.59,204.59,204.17,204.47,3766.0
2019-01-24 13:50:00,204.5,204.78,204.36,204.67,18073.0,204.5,204.78,204.36,204.67,18073.0
2019-01-24 14:00:00,204.56,205.1,204.47,205.03,13182.0,204.56,205.1,204.47,205.03,13182.0
2019-01-24 14:10:00,204.64,205.16,204.62,205.16,19331.0,204.64,205.16,204.62,205.16,19331.0
2019-01-24 14:20:00,205.03,205.29,205.02,205.08,2528.0,205.03,205.29,205.02,205.08,2528.0
2019-01-24 14:30:00,205.01,205.29,204.72,205.13,11169.0,205.01,205.29,204.72,205.13,11169.0
2019-01-24 14:40:00,205.05,205.94,204.96,205.82,12030.0,205.05,205.94,204.96,205.82,12030.0
2019-01-24 14:50:00,205.79,205.88,205.49,205.59,5700.0,205.79,205.88,205.49,205.59,5700.0
2019-01-24 15:00:00,205.59,206.15,205.59,206.0,6615.0,205.59,206.15,205.59,206.0,6615.0
2019-01-24 15:10:00,206.05,206.25,205.86,206.06,8154.0,206.05,206.25,205.86,206.06,8154.0
2019-01-24 15:20:00,205.98,206.14,205.84,206.0,4840.0,205.98,206.14,205.84,206.0,4840.0
2019-01-24 15:30:00,206.0,206.21,205.79,206.06,12213.0,206.0,206.21,205.79,206.06,12213.0
2019-01-24 15:40:00,205.96,206.26,205.96,206.19,11329.0,205.96,206.26,205.96,206.19,11329.0
2019-01-24 15:50:00,206.19,206.45,206.08,206.16,41547.0,206.19,206.45,206.08,206.16,41547.0
2019-01-25 09:30:00,207.88,208.39,207.24,207.75,15086.0,207.88,208.39,207.24,207.75,15086.0
2019-01-25 09:40:00,208.0,208.07,207.43,207.56,3837.0,208.0,208.07,207.43,207.56,3837.0
2019-01-25 09:50:00,207.77,207.88,207.15,207.4,7157.0,207.77,207.88,207.15,207.4,7157.0
2019-01-25 10:00:00,207.43,207.9,207.32,207.43,3700.0,207.43,207.9,207.32,207.43,3700.0
2019-01-25 10:10:00,207.22,207.5,206.97,206.97,3446.0,207.22,207.5,206.97,206.97,3446.0
2019-01-25 10:20:00,206.88,207.42,206.86,207.4,6040.0,206.88,207.42,206.86,207.4,6040.0
2019-01-25 10:30:00,207.4,207.98,207.4,207.84,7615.0,207.4,207.98,207.4,207.84,7615.0
2019-01-25 10:40:00,207.76,208.29,207.76,208.24,8786.0,207.76,208.29,207.76,208.24,8786.0
2019-01-25 10:50:00,208.25,208.28,207.88,208.18,6460.0,208.25,208.28,207.88,208.18,6460.0
2019-01-25 11:00:00,208.09,208.25,207.98,208.21,2509.0,208.09,208.25,207.98,208.21,2509.0
2019-01-25 11:10:00,208.08,208.08,207.95,208.04,2008.0,208.08,208.08,207.95,208.04,2008.0
2019-01-25 11:20:00,208.0,208.0,207.65,207.85,14718.0,208.0,208.0,207.65,207.85,14718.0
2019-01-25 11:30:00,207.86,208.26,207.8,208.16,13411.0,207.86,208.26,207.8,208.16,13411.0
2019-01-25 11:40:00,208.21,208.44,208.05,208.44,2100.0,208.21,208.44,208.05,208.44,2100.0
2019-01-25 11:50:00,208.38,208.77,208.38,208.72,3757.0,208.38,208.77,208.38,208.72,3757.0
2019-01-25 12:00:00,208.78,208.78,208.16,208.52,4138.0,208.78,208.78,208.16,208.52,4138.0
2019-01-25 12:10:00,208.59,208.77,208.52,208.77,1400.0,208.59,208.77,208.52,208.77,1400.0
2019-01-25 12:20:00,208.63,209.0,208.62,208.95,3689.0,208.63,209.0,208.62,208.95,3689.0
2019-01-25 12:30:00,208.78,209.37,208.45,209.37,6950.0,208.78,209.37,208.45,209.37,6950.0
2019-01-25 12:40:00,209.38,209.49,208.27,208.6,6102.0,209.38,209.49,208.27,208.6,6102.0
2019-01-25 12:50:00,208.44,208.7,208.14,208.69,15362.0,208.44,208.7,208.14,208.69,15362.0
2019-01-25 13:00:00,208.54,208.9,208.53,208.87,6186.0,208.54,208.9,208.53,208.87,6186.0
2019-01-25 13:10:00,208.89,208.89,208.24,208.24,12032.0,208.89,208.89,208.24,208.24,12032.0
2019-01-25 13:20:00,208.22,208.43,208.08,208.35,4200.0,208.22,208.43,208.08,208.35,4200.0
2019-01-25 13:30:00,208.3,208.65,208.24,208.62,3800.0,208.3,208.65,208.24,208.62,3800.0
2019-01-25 13:40:00,208.59,208.73,208.49,208.7,8385.0,208.59,208.73,208.49,208.7,8385.0
2019-01-25 13:50:00,208.71,208.73,208.48,208.65,2166.0,208.71,208.73,208.48,208.65,2166.0
2019-01-25 14:00:00,208.67,208.78,208.4,208.73,9528.0,208.67,208.78,208.4,208.73,9528.0
2019-01-25 14:10:00,208.74,209.04,208.5,208.91,5800.0,208.74,209.04,208.5,208.91,5800.0
2019-01-25 14:20:00,209.0,209.0,208.64,208.73,15250.0,209.0,209.0,208.64,208.73,15250.0
2019-01-25 14:30:00,208.7,208.97,208.58,208.7,12472.0,208.7,208.97,208.58,208.7,12472.0
2019-01-25 14:40:00,208.66,208.85,208.57,208.62,3230.0,208.66,208.85,208.57,208.62,3230.0
2019-01-25 14:50:00,208.59,208.68,208.37,208.68,9782.0,208.59,208.68,208.37,208.68,9782.0
2019-01-25 15:00:00,208.49,208.69,208.49,208.58,3631.0,208.49,208.69,208.49,208.58,3631.0
2019-01-25 15:10:00,208.67,208.99,208.63,208.99,4764.0,208.67,208.99,208.63,208.99,4764.0
2019-01-25 15:20:00,208.94,208.94,208.62,208.69,5862.0,208.94,208.94,208.62,208.69,5862.0
2019-01-25 15:30:00,208.74,208.74,208.37,208.48,15803.0,208.74,208.74,208.37,208.48,15803.0
2019-01-25 15:40:00,208.5,208.89,208.48,208.56,15379.0,208.5,208.89,208.48,208.56,15379.0
2019-01-25 15:50:00,208.47,209.06,208.47,208.83,35292.0,208.47,209.06,208.47,208.83,35292.0
2019-01-28 09:30:00,207.85,207.87,206.06,206.51,11135.0,207.85,207.87,206.06,206.51,11135.0
2019-01-28 09:40:00,206.27,206.27,205.25,205.3,2100.0,206.27,206.27,205.25,205.3,2100.0
2019-01-28 09:50:00,205.48,206.05,205.14,206.05,2300.0,205.48,206.05,205.14,206.05,2300.0
2019-01-28 10:00:00,205.96,206.08,205.54,205.9,2405.0,205.96,206.08,205.54,205.9,2405.0
2019-01-28 10:10:00,205.77,206.08,205.45,206.08,4750.0,205.77,206.08,205.45,206.08,4750.0
2019-01-28 10:20:00,205.95,206.25,205.9,206.09,1400.0,205.95,206.25,205.9,206.09,1400.0
2019-01-28 10:30:00,206.23,206.33,205.51,205.66,9155.0,206.23,206.33,205.51,205.66,9155.0
2019-01-28 10:40:00,205.55,205.83,205.18,205.5,20155.0,205.55,205.83,205.18,205.5,20155.0
2019-01-28 10:50:00,205.41,205.93,205.27,205.68,6891.0,205.41,205.93,205.27,205.68,6891.0
2019-01-28 11:00:00,205.53,205.66,205.05,205.48,14100.0,205.53,205.66,205.05,205.48,14100.0
2019-01-28 11:10:00,205.51,206.06,205.48,205.61,2851.0,205.51,206.06,205.48,205.61,2851.0
2019-01-28 11:20:00,205.54,205.91,205.32,205.45,6329.0,205.54,205.91,205.32,205.45,6329.0
2019-01-28 11:30:00,205.5,205.78,204.6,204.6,3600.0,205.5,205.78,204.6,204.6,3600.0
2019-01-28 11:40:00,204.76,204.79,204.15,204.42,3300.0,204.76,204.79,204.15,204.42,3300.0
2019-01-28 11:50:00,204.21,204.67,204.05,204.54,14850.0,204.21,204.67,204.05,204.54,14850.0
2019-01-28 12:00:00,204.66,204.94,204.39,204.94,2832.0,204.66,204.94,204.39,204.94,2832.0
2019-01-28 12:10:00,204.97,205.19,204.82,205.07,2089.0,204.97,205.19,204.82,205.07,2089.0
2019-01-28 12:20:00,205.15,205.15,204.82,204.98,1000.0,205.15,205.15,204.82,204.98,1000.0
2019-01-28 12:30:00,204.92,204.96,204.64,204.95,2500.0,204.92,204.96,204.64,204.95,2500.0
2019-01-28 12:40:00,204.92,205.06,204.9,204.92,1700.0,204.92,205.06,204.9,204.92,1700.0
2019-01-28 12:50:00,204.98,204.98,204.61,204.77,6426.0,204.98,204.98,204.61,204.77,6426.0
2019-01-28 13:00:00,204.76,205.32,204.67,205.32,4851.0,204.76,205.32,204.67,205.32,4851.0
2019-01-28 13:10:00,205.32,205.32,204.95,205.09,1700.0,205.32,205.32,204.95,205.09,1700.0
2019-01-28 13:20:00,205.04,205.66,205.04,205.57,11394.0,205.04,205.66,205.04,205.57,11394.0
2019-01-28 13:30:00,205.52,205.94,205.42,205.58,9682.0,205.52,205.94,205.42,205.58,9682.0
2019-01-28 13:40:00,205.57,205.78,205.33,205.72,2300.0,205.57,205.78,205.33,205.72,2300.0
2019-01-28 13:50:00,205.84,206.17,205.84,205.88,9809.0,205.84,206.17,205.84,205.88,9809.0
2019-01-28 14:00:00,205.78,205.98,205.39,205.41,1916.0,205.78,205.98,205.39,205.41,1916.0
2019-01-28 14:10:00,205.41,205.65,205.34,205.42,6150.0,205.41,205.65,205.34,205.42,6150.0
2019-01-28 14:20:00,205.51,205.66,205.27,205.3,17898.0,205.51,205.66,205.27,205.3,17898.0
2019-01-28 14:30:00,205.3,205.55,205.24,205.28,6161.0,205.3,205.55,205.24,205.28,6161.0
2019-01-28 14:40:00,205.28,205.37,205.05,205.27,8253.0,205.28,205.37,205.05,205.27,8253.0
2019-01-28 14:50:00,205.48,205.66,205.31,205.32,6711.0,205.48,205.66,205.31,205.32,6711.0
2019-01-28 15:00:00,205.55,205.7,205.39,205.5,2939.0,205.55,205.7,205.39,205.5,2939.0
2019-01-28 15:10:00,205.56,205.83,205.45,205.76,4250.0,205.56,205.83,205.45,205.76,4250.0
2019-01-28 15:20:00,205.9,205.99,205.65,205.7,3919.0,205.9,205.99,205.65,205.7,3919.0
2019-01-28 15:30:00,205.6,205.7,205.47,205.5,5655.0,205.6,205.7,205.47,205.5,5655.0
2019-01-28 15:40:00,205.47,205.6,205.05,205.08,7333.0,205.47,205.6,205.05,205.08,7333.0
2019-01-28 15:50:00,205.05,205.77,204.9,205.77,31431.0,205.05,205.77,204.9,205.77,31431.0
2019-01-29 09:30:00,205.18,207.11,205.18,206.55,6398.0,205.18,207.11,205.18,206.55,6398.0
2019-01-29 09:40:00,205.79,205.79,204.96,205.53,2650.0,205.79,205.79,204.96,205.53,2650.0
2019-01-29 09:50:00,205.53,205.53,204.91,205.21,6211.0,205.53,205.53,204.91,205.21,6211.0
2019-01-29 10:00:00,205.36,206.69,205.36,206.25,14946.0,205.36,206.69,205.36,206.25,14946.0
2019-01-29 10:10:00,206.17,206.28,205.3,205.31,15764.0,206.17,206.28,205.3,205.31,15764.0
2019-01-29 10:20:00,205.4,205.88,205.13,205.88,6375.0,205.4,205.88,205.13,205.88,6375.0
2019-01-29 10:30:00,205.81,205.88,205.25,205.48,4667.0,205.81,205.88,205.25,205.48,4667.0
2019-01-29 10:40:00,205.38,205.54,204.91,205.03,7040.0,205.38,205.54,204.91,205.03,7040.0
2019-01-29 10:50:00,204.86,204.94,203.77,204.31,7854.0,204.86,204.94,203.77,204.31,7854.0
2019-01-29 11:00:00,203.99,204.75,203.99,204.61,6840.0,203.99,204.75,203.99,204.61,6840.0
2019-01-29 11:10:00,204.36,204.52,204.05,204.33,4597.0,204.36,204.52,204.05,204.33,4597.0
2019-01-29 11:20:00,204.48,204.57,204.13,204.3,38422.0,204.48,204.57,204.13,204.3,38422.0
2019-01-29 11:30:00,204.38,204.68,204.31,204.59,2450.0,204.38,204.68,204.31,204.59,2450.0
2019-01-29 11:40:00,204.48,204.52,204.36,204.38,4200.0,204.48,204.52,204.36,204.38,4200.0
2019-01-29 11:50:00,204.36,204.49,204.19,204.2,2200.0,204.36,204.49,204.19,204.2,2200.0
2019-01-29 12:00:00,204.27,204.6,204.12,204.43,4600.0,204.27,204.6,204.12,204.43,4600.0
2019-01-29 12:10:00,204.55,204.96,204.55,204.81,2900.0,204.55,204.96,204.55,204.81,2900.0
2019-01-29 12:20:00,205.02,205.26,204.99,205.06,44910.0,205.02,205.26,204.99,205.06,44910.0
2019-01-29 12:30:00,205.02,205.14,204.88,205.08,3364.0,205.02,205.14,204.88,205.08,3364.0
2019-01-29 12:40:00,205.08,205.36,205.08,205.17,3250.0,205.08,205.36,205.08,205.17,3250.0
2019-01-29 12:50:00,205.18,205.34,204.93,204.96,2296.0,205.18,205.34,204.93,204.96,2296.0
2019-01-29 13:00:00,204.77,204.77,204.29,204.42,1998.0,204.77,204.77,204.29,204.42,1998.0
2019-01-29 13:10:00,204.62,204.87,204.62,204.66,1708.0,204.62,204.87,204.62,204.66,1708.0
2019-01-29 13:20:00,204.57,204.72,204.47,204.72,3359.0,204.57,204.72,204.47,204.72,3359.0
2019-01-29 13:30:00,204.66,204.7,204.41,204.62,2947.0,204.66,204.7,204.41,204.62,2947.0
2019-01-29 13:40:00,204.68,204.86,204.68,204.84,2900.0,204.68,204.86,204.68,204.84,2900.0
2019-01-29 13:50:00,204.76,204.85,204.52,204.58,1000.0,204.76,204.85,204.52,204.58,1000.0
2019-01-29 14:00:00,204.47,204.69,204.39,204.63,2719.0,204.47,204.69,204.39,204.63,2719.0
2019-01-29 14:10:00,204.63,204.76,204.56,204.73,5120.0,204.63,204.76,204.56,204.73,5120.0
2019-01-29 14:20:00,204.82,204.95,204.04,204.04,3016.0,204.82,204.95,204.04,204.04,3016.0
2019-01-29 14:30:00,204.12,204.42,204.09,204.18,7002.0,204.12,204.42,204.09,204.18,7002.0
2019-01-29 14:40:00,204.13,204.13,203.4,203.49,4800.0,204.13,204.13,203.4,203.49,4800.0
2019-01-29 14:50:00,203.64,203.91,203.37,203.51,14362.0,203.64,203.91,203.37,203.51,14362.0
2019-01-29 15:00:00,203.63,203.97,203.49,203.85,14506.0,203.63,203.97,203.49,203.85,14506.0
2019-01-29 15:10:00,203.87,203.89,203.65,203.82,5002.0,203.87,203.89,203.65,203.82,5002.0
2019-01-29 15:20:00,203.84,204.18,203.8,203.9,5569.0,203.84,204.18,203.8,203.9,5569.0
2019-01-29 15:30:00,203.97,204.2,203.97,204.06,6270.0,203.97,204.2,203.97,204.06,6270.0
2019-01-29 15:40:00,204.16,204.31,203.9,204.22,12458.0,204.16,204.31,203.9,204.22,12458.0
2019-01-29 15:50:00,204.14,204.46,203.93,204.29,27773.0,204.14,204.46,203.93,204.29,27773.0
2019-01-30 09:30:00,204.84,206.98,204.24,206.3,24572.0,204.84,206.98,204.24,206.3,24572.0
2019-01-30 09:40:00,206.17,206.41,205.53,205.65,8975.0,206.17,206.41,205.53,205.65,8975.0
2019-01-30 09:50:00,206.07,206.67,206.07,206.46,9169.0,206.07,206.67,206.07,206.46,9169.0
2019-01-30 10:00:00,206.37,206.5,205.88,206.41,5259.0,206.37,206.5,205.88,206.41,5259.0
2019-01-30 10:10:00,206.51,206.51,205.75,205.99,12883.0,206.51,206.51,205.75,205.99,12883.0
2019-01-30 10:20:00,206.03,207.51,206.03,207.41,7870.0,206.03,207.51,206.03,207.41,7870.0
2019-01-30 10:30:00,207.37,207.37,206.56,206.56,1690.0,207.37,207.37,206.56,206.56,1690.0
2019-01-30 10:40:00,206.55,206.92,206.03,206.04,5904.0,206.55,206.92,206.03,206.04,5904.0
2019-01-30 10:50:00,206.03,206.05,205.66,205.87,6507.0,206.03,206.05,205.66,205.87,6507.0
2019-01-30 11:00:00,205.85,206.0,205.53,205.75,6300.0,205.85,206.0,205.53,205.75,6300.0
2019-01-30 11:10:00,205.83,206.0,205.7,205.8,5506.0,205.83,206.0,205.7,205.8,5506.0
2019-01-30 11:20:00,205.89,206.97,205.89,206.97,6671.0,205.89,206.97,205.89,206.97,6671.0
2019-01-30 11:30:00,206.88,207.34,206.72,207.25,2550.0,206.88,207.34,206.72,207.25,2550.0
2019-01-30 11:40:00,207.27,207.96,207.26,207.63,3700.0,207.27,207.96,207.26,207.63,3700.0
2019-01-30 11:50:00,207.53,208.05,207.53,207.83,6900.0,207.53,208.05,207.53,207.83,6900.0
2019-01-30 12:00:00,207.89,207.97,207.64,207.81,9519.0,207.89,207.97,207.64,207.81,9519.0
2019-01-30 12:10:00,207.84,208.43,207.72,208.4,5100.0,207.84,208.43,207.72,208.4,5100.0
2019-01-30 12:20:00,208.26,208.67,208.2,208.33,5606.0,208.26,208.67,208.2,208.33,5606.0
2019-01-30 12:30:00,208.38,208.51,207.53,207.6,6606.0,208.38,208.51,207.53,207.6,6606.0
2019-01-30 12:40:00,207.77,207.77,207.25,207.49,6503.0,207.77,207.77,207.25,207.49,6503.0
2019-01-30 12:50:00,207.53,207.68,207.0,207.23,6300.0,207.53,207.68,207.0,207.23,6300.0
2019-01-30 13:00:00,207.18,207.28,207.1,207.27,1200.0,207.18,207.28,207.1,207.27,1200.0
2019-01-30 13:10:00,207.37,207.37,206.59,206.7,4313.0,207.37,207.37,206.59,206.7,4313.0
2019-01-30 13:20:00,206.28,206.64,206.28,206.44,3300.0,206.28,206.64,206.28,206.44,3300.0
2019-01-30 13:30:00,206.54,206.63,206.49,206.63,1000.0,206.54,206.63,206.49,206.63,1000.0
2019-01-30 13:40:00,206.63,206.7,205.78,205.78,9445.0,206.63,206.7,205.78,205.78,9445.0
2019-01-30 13:50:00,205.8,206.07,205.26,205.68,10521.0,205.8,206.07,205.26,205.68,10521.0
2019-01-30 14:00:00,205.55,207.0,205.55,206.95,13318.0,205.55,207.0,205.55,206.95,13318.0
2019-01-30 14:10:00,207.1,207.8,206.84,207.8,5082.0,207.1,207.8,206.84,207.8,5082.0
2019-01-30 14:20:00,207.72,208.32,207.38,207.62,11644.0,207.72,208.32,207.38,207.62,11644.0
2019-01-30 14:30:00,207.53,207.86,207.31,207.83,6181.0,207.53,207.86,207.31,207.83,6181.0
2019-01-30 14:40:00,207.68,208.52,207.68,208.49,4635.0,207.68,208.52,207.68,208.49,4635.0
2019-01-30 14:50:00,208.49,209.53,208.28,209.22,14514.0,208.49,209.53,208.28,209.22,14514.0
2019-01-30 15:00:00,208.99,209.08,207.98,208.05,5431.0,208.99,209.08,207.98,208.05,5431.0
2019-01-30 15:10:00,208.03,208.05,207.56,207.81,8931.0,208.03,208.05,207.56,207.81,8931.0
2019-01-30 15:20:00,207.89,208.04,207.71,207.84,5000.0,207.89,208.04,207.71,207.84,5000.0
2019-01-30 15:30:00,207.75,208.24,207.7,208.03,7830.0,207.75,208.24,207.7,208.03,7830.0
2019-01-30 15:40:00,208.09,208.25,207.67,208.05,13753.0,208.09,208.25,207.67,208.05,13753.0
2019-01-30 15:50:00,207.92,208.0,207.42,207.67,46301.0,207.92,208.0,207.42,207.67,46301.0
2019-01-31 09:30:00,208.11,208.44,207.11,207.93,14990.0,208.11,208.44,207.11,207.93,14990.0
2019-01-31 09:40:00,208.23,208.79,208.1,208.28,11703.0,208.23,208.79,208.1,208.28,11703.0
2019-01-31 09:50:00,208.08,208.53,207.75,208.4,5025.0,208.08,208.53,207.75,208.4,5025.0
2019-01-31 10:00:00,208.5,209.43,208.15,209.43,10781.0,208.5,209.43,208.15,209.43,10781.0
2019-01-31 10:10:00,209.2,210.53,209.13,210.16,10908.0,209.2,210.53,209.13,210.16,10908.0
2019-01-31 10:20:00,210.24,211.88,210.11,211.69,16488.0,210.24,211.88,210.11,211.69,16488.0
2019-01-31 10:30:00,211.65,212.48,211.65,211.95,7603.0,211.65,212.48,211.65,211.95,7603.0
2019-01-31 10:40:00,212.01,212.4,211.87,212.09,9000.0,212.01,212.4,211.87,212.09,9000.0
2019-01-31 10:50:00,212.15,212.15,211.16,211.25,14420.0,212.15,212.15,211.16,211.25,14420.0
2019-01-31 11:00:00,211.24,211.72,210.9,211.05,21423.0,211.24,211.72,210.9,211.05,21423.0
2019-01-31 11:10:00,211.15,211.52,211.15,211.2,5040.0,211.15,211.52,211.15,211.2,5040.0
2019-01-31 11:20:00,211.23,211.79,211.18,211.6,6372.0,211.23,211.79,211.18,211.6,6372.0
2019-01-31 11:30:00,211.57,211.82,211.56,211.82,6568.0,211.57,211.82,211.56,211.82,6568.0
2019-01-31 11:40:00,211.68,212.07,211.56,212.04,2365.0,211.68,212.07,211.56,212.04,2365.0
2019-01-31 11:50:00,211.94,212.81,211.87,212.81,23459.0,211.94,212.81,211.87,212.81,23459.0
2019-01-31 12:00:00,212.79,212.79,211.75,211.92,9012.0,212.79,212.79,211.75,211.92,9012.0
2019-01-31 12:10:00,211.81,211.9,211.37,211.46,5400.0,211.81,211.9,211.37,211.46,5400.0
2019-01-31 12:20:00,211.46,211.87,210.93,211.87,11940.0,211.46,211.87,210.93,211.87,11940.0
2019-01-31 12:30:00,211.86,212.11,211.48,211.87,10750.0,211.86,212.11,211.48,211.87,10750.0
2019-01-31 12:40:00,211.75,211.75,210.91,211.25,3621.0,211.75,211.75,210.91,211.25,3621.0
2019-01-31 12:50:00,211.03,211.24,210.82,210.97,3661.0,211.03,211.24,210.82,210.97,3661.0
2019-01-31 13:00:00,210.87,212.28,210.87,211.87,12985.0,210.87,212.28,210.87,211.87,12985.0
2019-01-31 13:10:00,211.76,212.02,211.57,211.69,4000.0,211.76,212.02,211.57,211.69,4000.0
2019-01-31 13:20:00,211.81,211.96,211.33,211.43,3005.0,211.81,211.96,211.33,211.43,3005.0
2019-01-31 13:30:00,211.29,211.38,211.15,211.33,1900.0,211.29,211.38,211.15,211.33,1900.0
2019-01-31 13:40:00,211.41,211.66,211.2,211.66,6397.0,211.41,211.66,211.2,211.66,6397.0
2019-01-31 13:50:00,211.56,212.0,211.56,212.0,2828.0,211.56,212.0,211.56,212.0,2828.0
2019-01-31 14:00:00,211.84,211.92,211.59,211.75,10654.0,211.84,211.92,211.59,211.75,10654.0
2019-01-31 14:10:00,211.71,211.81,211.29,211.32,5141.0,211.71,211.81,211.29,211.32,5141.0
2019-01-31 14:20:00,211.32,211.67,211.32,211.66,3850.0,211.32,211.67,211.32,211.66,3850.0
2019-01-31 14:30:00,211.56,211.75,211.47,211.47,4600.0,211.56,211.75,211.47,211.47,4600.0
2019-01-31 14:40:00,211.39,211.61,211.18,211.18,6499.0,211.39,211.61,211.18,211.18,6499.0
2019-01-31 14:50:00,211.14,211.57,211.13,211.31,8663.0,211.14,211.57,211.13,211.31,8663.0
2019-01-31 15:00:00,211.33,211.4,210.91,211.21,8686.0,211.33,211.4,210.91,211.21,8686.0
2019-01-31 15:10:00,211.16,211.35,210.85,211.27,11707.0,211.16,211.35,210.85,211.27,11707.0
2019-01-31 15:20:00,211.22,211.49,211.18,211.38,10692.0,211.22,211.49,211.18,211.38,10692.0
2019-01-31 15:30:00,211.4,211.73,211.28,211.67,12895.0,211.4,211.73,211.28,211.67,12895.0
2019-01-31 15:40:00,211.72,212.03,211.64,211.71,26076.0,211.72,212.03,211.64,211.71,26076.0
2019-01-31 15:50:00,211.74,213.0,211.69,212.84,63422.0,211.74,213.0,211.69,212.84,63422.0
2019-02-01 09:30:00,214.03,214.5,206.04,208.19,83687.0,214.03,214.5,206.04,208.19,83687.0
2019-02-01 09:40:00,207.85,208.57,205.51,205.9,32058.0,207.85,208.57,205.51,205.9,32058.0
2019-02-01 09:50:00,205.95,208.34,205.7,206.61,18091.0,205.95,208.34,205.7,206.61,18091.0
2019-02-01 10:00:00,206.77,206.92,203.51,203.52,37796.0,206.77,206.92,203.51,203.52,37796.0
2019-02-01 10:10:00,203.67,204.47,202.03,203.3,40202.0,203.67,204.47,202.03,203.3,40202.0
2019-02-01 10:20:00,203.18,204.64,202.21,202.43,25882.0,203.18,204.64,202.21,202.43,25882.0
2019-02-01 10:30:00,202.67,203.49,201.59,202.17,24276.0,202.67,203.49,201.59,202.17,24276.0
2019-02-01 10:40:00,201.69,203.0,201.62,202.63,12302.0,201.69,203.0,201.62,202.63,12302.0
2019-02-01 10:50:00,202.63,203.09,202.05,202.95,9834.0,202.63,203.09,202.05,202.95,9834.0
2019-02-01 11:00:00,202.93,204.22,202.5,203.17,20948.0,202.93,204.22,202.5,203.17,20948.0
2019-02-01 11:10:00,203.73,205.91,203.56,205.41,13795.0,203.73,205.91,203.56,205.41,13795.0
2019-02-01 11:20:00,205.09,205.84,204.39,205.55,12213.0,205.09,205.84,204.39,205.55,12213.0
2019-02-01 11:30:00,205.36,206.46,205.23,206.46,21438.0,205.36,206.46,205.23,206.46,21438.0
2019-02-01 11:40:00,206.3,207.0,206.04,206.34,12233.0,206.3,207.0,206.04,206.34,12233.0
2019-02-01 11:50:00,206.47,206.95,206.25,206.79,7800.0,206.47,206.95,206.25,206.79,7800.0
2019-02-01 12:00:00,206.76,206.86,204.67,204.94,31962.0,206.76,206.86,204.67,204.94,31962.0
2019-02-01 12:10:00,204.94,206.18,204.68,205.11,32391.0,204.94,206.18,204.68,205.11,32391.0
2019-02-01 12:20:00,204.97,204.97,203.41,203.89,15550.0,204.97,204.97,203.41,203.89,15550.0
2019-02-01 12:30:00,203.92,204.38,203.04,203.24,15049.0,203.92,204.38,203.04,203.24,15049.0
2019-02-01 12:40:00,203.2,203.29,202.37,202.58,14152.0,203.2,203.29,202.37,202.58,14152.0
2019-02-01 12:50:00,202.64,202.99,202.0,202.56,14697.0,202.64,202.99,202.0,202.56,14697.0
2019-02-01 13:00:00,202.69,204.02,202.69,203.73,15468.0,202.69,204.02,202.69,203.73,15468.0
2019-02-01 13:10:00,203.95,204.16,203.65,203.9,6765.0,203.95,204.16,203.65,203.9,6765.0
2019-02-01 13:20:00,203.88,203.99,203.09,203.13,12212.0,203.88,203.99,203.09,203.13,12212.0
2019-02-01 13:30:00,203.08,203.08,202.44,202.79,13945.0,203.08,203.08,202.44,202.79,13945.0
2019-02-01 13:40:00,202.78,203.11,202.56,202.74,9629.0,202.78,203.11,202.56,202.74,9629.0
2019-02-01 13:50:00,202.7,203.74,202.54,203.65,24707.0,202.7,203.74,202.54,203.65,24707.0
2019-02-01 14:00:00,203.69,204.11,203.52,203.62,15504.0,203.69,204.11,203.52,203.62,15504.0
2019-02-01 14:10:00,203.77,204.05,203.58,203.8,13578.0,203.77,204.05,203.58,203.8,13578.0
2019-02-01 14:20:00,203.84,204.21,203.54,203.83,10290.0,203.84,204.21,203.54,203.83,10290.0
2019-02-01 14:30:00,203.97,204.38,203.87,204.27,10682.0,203.97,204.38,203.87,204.27,10682.0
2019-02-01 14:40:00,204.36,204.94,204.31,204.68,16746.0,204.36,204.94,204.31,204.68,16746.0
2019-02-01 14:50:00,204.73,205.11,204.64,204.7,28553.0,204.73,205.11,204.64,204.7,28553.0
2019-02-01 15:00:00,204.71,205.9,204.7,205.58,20036.0,204.71,205.9,204.7,205.58,20036.0
2019-02-01 15:10:00,205.56,205.86,204.95,204.97,15894.0,205.56,205.86,204.95,204.97,15894.0
2019-02-01 15:20:00,204.98,204.98,204.44,204.77,18574.0,204.98,204.98,204.44,204.77,18574.0
2019-02-01 15:30:00,204.8,205.81,204.71,205.47,31298.0,204.8,205.81,204.71,205.47,31298.0
2019-02-01 15:40:00,205.46,205.46,204.88,204.88,27088.0,205.46,205.46,204.88,204.88,27088.0
2019-02-01 15:50:00,204.9,205.4,204.61,205.26,64117.0,204.9,205.4,204.61,205.26,64117.0
2019-02-04 09:30:00,205.5,207.85,205.5,206.47,9427.0,205.5,207.85,205.5,206.47,9427.0
2019-02-04 09:40:00,206.09,206.46,205.7,206.16,4011.0,206.09,206.46,205.7,206.16,4011.0
2019-02-04 09:50:00,205.95,206.15,205.01,205.02,6805.0,205.95,206.15,205.01,205.02,6805.0
2019-02-04 10:00:00,205.2,205.2,203.56,203.84,10924.0,205.2,205.2,203.56,203.84,10924.0
2019-02-04 10:10:00,203.7,204.34,203.42,204.12,6232.0,203.7,204.34,203.42,204.12,6232.0
2019-02-04 10:20:00,204.04,204.1,203.02,203.3,7625.0,204.04,204.1,203.02,203.3,7625.0
2019-02-04 10:30:00,203.59,203.86,202.31,202.31,21518.0,203.59,203.86,202.31,202.31,21518.0
2019-02-04 10:40:00,202.18,203.57,202.18,203.26,10625.0,202.18,203.57,202.18,203.26,10625.0
2019-02-04 10:50:00,203.52,203.97,203.15,203.77,4115.0,203.52,203.97,203.15,203.77,4115.0
2019-02-04 11:00:00,203.91,204.27,203.56,203.81,7952.0,203.91,204.27,203.56,203.81,7952.0
2019-02-04 11:10:00,204.1,204.19,203.73,203.75,8030.0,204.1,204.19,203.73,203.75,8030.0
2019-02-04 11:20:00,203.74,204.32,203.63,204.32,7756.0,203.74,204.32,203.63,204.32,7756.0
2019-02-04 11:30:00,204.28,204.98,204.25,204.28,11313.0,204.28,204.98,204.25,204.28,11313.0
2019-02-04 11:40:00,204.39,204.49,203.69,203.8,4900.0,204.39,204.49,203.69,203.8,4900.0
2019-02-04 11:50:00,203.81,203.99,203.56,203.93,5000.0,203.81,203.99,203.56,203.93,5000.0
2019-02-04 12:00:00,203.93,204.13,203.71,203.98,5051.0,203.93,204.13,203.71,203.98,5051.0
2019-02-04 12:10:00,204.03,204.04,203.5,203.76,5300.0,204.03,204.04,203.5,203.76,5300.0
2019-02-04 12:20:00,203.89,203.97,203.39,203.39,4500.0,203.89,203.97,203.39,203.39,4500.0
2019-02-04 12:30:00,203.56,203.63,203.13,203.56,7211.0,203.56,203.63,203.13,203.56,7211.0
2019-02-04 12:40:00,203.64,204.0,203.56,203.56,4309.0,203.64,204.0,203.56,203.56,4309.0
2019-02-04 12:50:00,203.45,203.86,203.45,203.8,5200.0,203.45,203.86,203.45,203.8,5200.0
2019-02-04 13:00:00,203.8,203.8,203.39,203.39,6100.0,203.8,203.8,203.39,203.39,6100.0
2019-02-04 13:10:00,203.46,203.47,203.11,203.35,5334.0,203.46,203.47,203.11,203.35,5334.0
2019-02-04 13:20:00,203.36,203.95,203.36,203.7,4835.0,203.36,203.95,203.36,203.7,4835.0
2019-02-04 13:30:00,203.68,203.74,203.44,203.6,5777.0,203.68,203.74,203.44,203.6,5777.0
2019-02-04 13:40:00,203.6,203.82,203.47,203.59,6270.0,203.6,203.82,203.47,203.59,6270.0
2019-02-04 13:50:00,203.49,203.59,202.84,203.04,4650.0,203.49,203.59,202.84,203.04,4650.0
2019-02-04 14:00:00,203.32,203.45,202.94,203.33,6346.0,203.32,203.45,202.94,203.33,6346.0
2019-02-04 14:10:00,203.26,203.62,203.26,203.33,5136.0,203.26,203.62,203.26,203.33,5136.0
2019-02-04 14:20:00,203.5,203.5,202.56,202.87,5804.0,203.5,203.5,202.56,202.87,5804.0
2019-02-04 14:30:00,203.04,203.2,202.89,203.11,5726.0,203.04,203.2,202.89,203.11,5726.0
2019-02-04 14:40:00,203.04,203.24,202.64,202.67,8333.0,203.04,203.24,202.64,202.67,8333.0
2019-02-04 14:50:00,202.69,203.15,202.64,203.1,8248.0,202.69,203.15,202.64,203.1,8248.0
2019-02-04 15:00:00,203.07,203.12,202.53,202.63,10401.0,203.07,203.12,202.53,202.63,10401.0
2019-02-04 15:10:00,202.59,202.63,202.4,202.53,12267.0,202.59,202.63,202.4,202.53,12267.0
2019-02-04 15:20:00,202.53,202.69,202.32,202.49,12762.0,202.53,202.69,202.32,202.49,12762.0
2019-02-04 15:30:00,202.52,202.56,202.35,202.45,15839.0,202.52,202.56,202.35,202.45,15839.0
2019-02-04 15:40:00,202.48,202.68,202.44,202.64,17032.0,202.48,202.68,202.44,202.64,17032.0
2019-02-04 15:50:00,202.69,203.18,202.67,203.16,44373.0,202.69,203.18,202.67,203.16,44373.0
2019-02-05 09:30:00,203.51,204.87,203.28,204.25,14574.0,203.51,204.87,203.28,204.25,14574.0
2019-02-05 09:40:00,204.5,205.31,204.23,204.82,16614.0,204.5,205.31,204.23,204.82,16614.0
2019-02-05 09:50:00,204.39,206.01,204.39,205.84,9058.0,204.39,206.01,204.39,205.84,9058.0
2019-02-05 10:00:00,205.69,206.14,205.47,205.99,11211.0,205.69,206.14,205.47,205.99,11211.0
2019-02-05 10:10:00,206.11,207.05,206.11,207.05,4485.0,206.11,207.05,206.11,207.05,4485.0
2019-02-05 10:20:00,207.33,207.66,207.15,207.56,2800.0,207.33,207.66,207.15,207.56,2800.0
2019-02-05 10:30:00,207.67,207.98,207.34,207.41,6288.0,207.67,207.98,207.34,207.41,6288.0
2019-02-05 10:40:00,207.26,207.74,207.22,207.72,6050.0,207.26,207.74,207.22,207.72,6050.0
2019-02-05 10:50:00,207.67,207.77,207.54,207.58,6097.0,207.67,207.77,207.54,207.58,6097.0
2019-02-05 11:00:00,207.57,207.88,207.42,207.63,4145.0,207.57,207.88,207.42,207.63,4145.0
2019-02-05 11:10:00,207.69,207.85,207.31,207.64,18096.0,207.69,207.85,207.31,207.64,18096.0
2019-02-05 11:20:00,207.4,208.52,207.4,208.33,5985.0,207.4,208.52,207.4,208.33,5985.0
2019-02-05 11:30:00,208.53,208.53,208.2,208.24,4910.0,208.53,208.53,208.2,208.24,4910.0
2019-02-05 11:40:00,208.35,208.54,208.11,208.27,3874.0,208.35,208.54,208.11,208.27,3874.0
2019-02-05 11:50:00,208.53,208.69,208.38,208.64,5040.0,208.53,208.69,208.38,208.64,5040.0
2019-02-05 12:00:00,208.64,208.92,208.48,208.87,8259.0,208.64,208.92,208.48,208.87,8259.0
2019-02-05 12:10:00,208.89,209.0,208.06,208.09,8674.0,208.89,209.0,208.06,208.09,8674.0
2019-02-05 12:20:00,208.22,208.22,207.68,207.97,5622.0,208.22,208.22,207.68,207.97,5622.0
2019-02-05 12:30:00,207.89,208.18,207.73,208.18,4724.0,207.89,208.18,207.73,208.18,4724.0
2019-02-05 12:40:00,208.22,208.22,207.92,207.92,2114.0,208.22,208.22,207.92,207.92,2114.0
2019-02-05 12:50:00,207.82,207.94,207.47,207.62,4300.0,207.82,207.94,207.47,207.62,4300.0
2019-02-05 13:00:00,207.57,207.68,207.11,207.28,7645.0,207.57,207.68,207.11,207.28,7645.0
2019-02-05 13:10:00,207.37,207.65,207.34,207.37,5885.0,207.37,207.65,207.34,207.37,5885.0
2019-02-05 13:20:00,207.38,207.45,207.37,207.4,1453.0,207.38,207.45,207.37,207.4,1453.0
2019-02-05 13:30:00,207.4,207.66,207.33,207.5,6025.0,207.4,207.66,207.33,207.5,6025.0
2019-02-05 13:40:00,207.56,207.64,207.44,207.55,5800.0,207.56,207.64,207.44,207.55,5800.0
2019-02-05 13:50:00,207.55,207.65,207.45,207.53,16431.0,207.55,207.65,207.45,207.53,16431.0
2019-02-05 14:00:00,207.58,208.43,207.52,208.28,11256.0,207.58,208.43,207.52,208.28,11256.0
2019-02-05 14:10:00,208.21,208.28,207.98,208.01,6129.0,208.21,208.28,207.98,208.01,6129.0
2019-02-05 14:20:00,208.12,208.17,207.85,207.89,3783.0,208.12,208.17,207.85,207.89,3783.0
2019-02-05 14:30:00,207.83,207.98,207.8,207.83,5530.0,207.83,207.98,207.8,207.83,5530.0
2019-02-05 14:40:00,207.77,207.84,207.57,207.65,6090.0,207.77,207.84,207.57,207.65,6090.0
2019-02-05 14:50:00,207.62,207.91,207.62,207.76,3350.0,207.62,207.91,207.62,207.76,3350.0
2019-02-05 15:00:00,207.67,208.32,207.67,208.32,5674.0,207.67,208.32,207.67,208.32,5674.0
2019-02-05 15:10:00,208.34,208.34,207.76,207.92,5799.0,208.34,208.34,207.76,207.92,5799.0
2019-02-05 15:20:00,207.98,208.3,207.98,208.17,10366.0,207.98,208.3,207.98,208.17,10366.0
2019-02-05 15:30:00,208.2,208.31,207.85,207.88,8893.0,208.2,208.31,207.85,207.88,8893.0
2019-02-05 15:40:00,207.95,208.21,207.8,207.92,26372.0,207.95,208.21,207.8,207.92,26372.0
2019-02-05 15:50:00,207.93,208.2,207.63,207.98,51022.0,207.93,208.2,207.63,207.98,51022.0
2019-02-06 09:30:00,207.72,208.41,207.51,207.96,17265.0,207.72,208.41,207.51,207.96,17265.0
2019-02-06 09:40:00,208.22,208.58,207.83,208.42,4854.0,208.22,208.58,207.83,208.42,4854.0
2019-02-06 09:50:00,208.4,208.46,207.29,207.51,7611.0,208.4,208.46,207.29,207.51,7611.0
2019-02-06 10:00:00,207.52,208.0,207.33,207.56,9184.0,207.52,208.0,207.33,207.56,9184.0
2019-02-06 10:10:00,207.55,207.72,207.19,207.46,18776.0,207.55,207.72,207.19,207.46,18776.0
2019-02-06 10:20:00,207.61,207.89,207.41,207.62,5743.0,207.61,207.89,207.41,207.62,5743.0
2019-02-06 10:30:00,207.73,208.8,207.72,208.65,13113.0,207.73,208.8,207.72,208.65,13113.0
2019-02-06 10:40:00,208.79,208.95,208.62,208.73,3708.0,208.79,208.95,208.62,208.73,3708.0
2019-02-06 10:50:00,208.81,209.33,208.78,208.88,5039.0,208.81,209.33,208.78,208.88,5039.0
2019-02-06 11:00:00,208.77,209.47,208.76,209.47,4238.0,208.77,209.47,208.76,209.47,4238.0
2019-02-06 11:10:00,209.45,209.49,209.08,209.21,4050.0,209.45,209.49,209.08,209.21,4050.0
2019-02-06 11:20:00,209.37,209.38,208.63,208.87,2750.0,209.37,209.38,208.63,208.87,2750.0
2019-02-06 11:30:00,209.28,209.28,208.63,209.22,5705.0,209.28,209.28,208.63,209.22,5705.0
2019-02-06 11:40:00,209.23,209.24,208.82,208.98,5812.0,209.23,209.24,208.82,208.98,5812.0
2019-02-06 11:50:00,208.97,209.23,208.87,208.87,5850.0,208.97,209.23,208.87,208.87,5850.0
2019-02-06 12:00:00,208.9,209.14,208.84,208.93,9628.0,208.9,209.14,208.84,208.93,9628.0
2019-02-06 12:10:00,208.97,209.12,208.85,208.99,4828.0,208.97,209.12,208.85,208.99,4828.0
2019-02-06 12:20:00,209.11,209.11,208.75,208.95,2933.0,209.11,209.11,208.75,208.95,2933.0
2019-02-06 12:30:00,209.03,209.14,208.89,209.14,3704.0,209.03,209.14,208.89,209.14,3704.0
2019-02-06 12:40:00,209.2,209.2,208.92,209.11,4755.0,209.2,209.2,208.92,209.11,4755.0
2019-02-06 12:50:00,209.1,209.29,209.1,209.27,1900.0,209.1,209.29,209.1,209.27,1900.0
2019-02-06 13:00:00,209.34,209.47,209.17,209.4,3780.0,209.34,209.47,209.17,209.4,3780.0
2019-02-06 13:10:00,209.5,209.7,209.43,209.7,2740.0,209.5,209.7,209.43,209.7,2740.0
2019-02-06 13:20:00,209.6,209.75,209.22,209.32,2200.0,209.6,209.75,209.22,209.32,2200.0
2019-02-06 13:30:00,209.32,209.58,209.22,209.58,2200.0,209.32,209.58,209.22,209.58,2200.0
2019-02-06 13:40:00,209.5,209.72,209.42,209.46,5032.0,209.5,209.72,209.42,209.46,5032.0
2019-02-06 13:50:00,209.52,209.65,209.38,209.5,4830.0,209.52,209.65,209.38,209.5,4830.0
2019-02-06 14:00:00,209.39,209.4,208.86,208.86,3350.0,209.39,209.4,208.86,208.86,3350.0
2019-02-06 14:10:00,208.82,208.95,208.56,208.56,2020.0,208.82,208.95,208.56,208.56,2020.0
2019-02-06 14:20:00,208.56,208.56,208.23,208.35,6100.0,208.56,208.56,208.23,208.35,6100.0
2019-02-06 14:30:00,208.36,208.36,208.11,208.26,4206.0,208.36,208.36,208.11,208.26,4206.0
2019-02-06 14:40:00,208.24,208.6,208.19,208.48,5077.0,208.24,208.6,208.19,208.48,5077.0
2019-02-06 14:50:00,208.51,208.69,208.28,208.69,6867.0,208.51,208.69,208.28,208.69,6867.0
2019-02-06 15:00:00,208.75,209.03,208.51,208.51,5404.0,208.75,209.03,208.51,208.51,5404.0
2019-02-06 15:10:00,208.45,208.45,208.14,208.18,12052.0,208.45,208.45,208.14,208.18,12052.0
2019-02-06 15:20:00,208.29,208.31,207.93,207.93,5442.0,208.29,208.31,207.93,207.93,5442.0
2019-02-06 15:30:00,207.99,208.34,207.94,208.34,5234.0,207.99,208.34,207.94,208.34,5234.0
2019-02-06 15:40:00,208.39,208.53,208.24,208.51,42890.0,208.39,208.53,208.24,208.51,42890.0
2019-02-06 15:50:00,208.51,208.83,208.49,208.83,20195.0,208.51,208.83,208.49,208.83,20195.0
2019-02-07 09:30:00,207.27,207.65,206.05,206.64,10925.0,207.27,207.65,206.05,206.64,10925.0
2019-02-07 09:40:00,206.65,206.85,206.38,206.39,4025.0,206.65,206.85,206.38,206.39,4025.0
2019-02-07 09:50:00,206.44,207.16,206.43,207.02,4750.0,206.44,207.16,206.43,207.02,4750.0
2019-02-07 10:00:00,207.0,207.0,206.04,206.28,5700.0,207.0,207.0,206.04,206.28,5700.0
2019-02-07 10:10:00,206.43,207.31,206.42,207.0,3483.0,206.43,207.31,206.42,207.0,3483.0
2019-02-07 10:20:00,206.53,207.02,206.5,206.99,3926.0,206.53,207.02,206.5,206.99,3926.0
2019-02-07 10:30:00,207.27,207.38,207.19,207.38,6580.0,207.27,207.38,207.19,207.38,6580.0
2019-02-07 10:40:00,207.05,207.38,206.73,206.73,4800.0,207.05,207.38,206.73,206.73,4800.0
2019-02-07 10:50:00,206.63,206.63,206.03,206.04,11311.0,206.63,206.63,206.03,206.04,11311.0
2019-02-07 11:00:00,206.25,206.4,205.65,205.96,9306.0,206.25,206.4,205.65,205.96,9306.0
2019-02-07 11:10:00,205.96,206.1,205.81,205.81,4298.0,205.96,206.1,205.81,205.81,4298.0
2019-02-07 11:20:00,205.89,206.06,205.61,205.64,5400.0,205.89,206.06,205.61,205.64,5400.0
2019-02-07 11:30:00,205.76,205.78,205.15,205.76,13501.0,205.76,205.78,205.15,205.76,13501.0
2019-02-07 11:40:00,205.78,205.94,204.73,205.06,9852.0,205.78,205.94,204.73,205.06,9852.0
2019-02-07 11:50:00,205.03,205.4,204.74,204.88,21024.0,205.03,205.4,204.74,204.88,21024.0
2019-02-07 12:00:00,204.86,205.04,204.29,205.03,9479.0,204.86,205.04,204.29,205.03,9479.0
2019-02-07 12:10:00,205.02,205.02,204.57,204.9,3930.0,205.02,205.02,204.57,204.9,3930.0
2019-02-07 12:20:00,205.11,205.27,205.07,205.14,3200.0,205.11,205.27,205.07,205.14,3200.0
2019-02-07 12:30:00,205.03,205.51,205.02,205.24,4261.0,205.03,205.51,205.02,205.24,4261.0
2019-02-07 12:40:00,205.2,205.29,204.77,204.77,5600.0,205.2,205.29,204.77,204.77,5600.0
2019-02-07 12:50:00,204.85,204.87,204.58,204.87,3300.0,204.85,204.87,204.58,204.87,3300.0
2019-02-07 13:00:00,204.94,205.85,204.94,205.41,1562.0,204.94,205.85,204.94,205.41,1562.0
2019-02-07 13:10:00,205.46,205.53,205.22,205.23,2259.0,205.46,205.53,205.22,205.23,2259.0
2019-02-07 13:20:00,205.44,205.5,205.25,205.5,800.0,205.44,205.5,205.25,205.5,800.0
2019-02-07 13:30:00,205.47,205.73,205.47,205.54,1317.0,205.47,205.73,205.47,205.54,1317.0
2019-02-07 13:40:00,205.52,205.53,205.22,205.22,1300.0,205.52,205.53,205.22,205.22,1300.0
2019-02-07 13:50:00,205.27,205.48,205.22,205.43,1500.0,205.27,205.48,205.22,205.43,1500.0
2019-02-07 14:00:00,205.42,205.56,205.24,205.25,2150.0,205.42,205.56,205.24,205.25,2150.0
2019-02-07 14:10:00,205.18,205.5,205.04,205.45,5175.0,205.18,205.5,205.04,205.45,5175.0
2019-02-07 14:20:00,205.54,206.15,205.54,206.15,4472.0,205.54,206.15,205.54,206.15,4472.0
2019-02-07 14:30:00,206.24,206.45,206.12,206.15,4005.0,206.24,206.45,206.12,206.15,4005.0
2019-02-07 14:40:00,206.26,206.31,206.0,206.13,4906.0,206.26,206.31,206.0,206.13,4906.0
2019-02-07 14:50:00,205.96,206.23,205.81,205.98,9765.0,205.96,206.23,205.81,205.98,9765.0
2019-02-07 15:00:00,205.97,206.14,205.47,205.76,22647.0,205.97,206.14,205.47,205.76,22647.0
2019-02-07 15:10:00,205.66,205.95,205.56,205.74,8592.0,205.66,205.95,205.56,205.74,8592.0
2019-02-07 15:20:00,205.74,205.95,205.74,205.95,5675.0,205.74,205.95,205.74,205.95,5675.0
2019-02-07 15:30:00,206.0,206.27,205.8,206.26,14648.0,206.0,206.27,205.8,206.26,14648.0
2019-02-07 15:40:00,206.23,206.97,206.22,206.85,15205.0,206.23,206.97,206.22,206.85,15205.0
2019-02-07 15:50:00,206.85,206.9,206.59,206.77,25536.0,206.85,206.9,206.59,206.77,25536.0
2019-02-08 09:30:00,206.02,207.06,205.63,206.75,7585.0,206.02,207.06,205.63,206.75,7585.0
2019-02-08 09:40:00,206.72,206.72,205.52,205.52,2420.0,206.72,206.72,205.52,205.52,2420.0
2019-02-08 09:50:00,205.66,205.66,204.81,204.97,2434.0,205.66,205.66,204.81,204.97,2434.0
2019-02-08 10:00:00,205.15,205.33,204.85,205.05,6983.0,205.15,205.33,204.85,205.05,6983.0
2019-02-08 10:10:00,205.0,205.6,204.9,205.46,11758.0,205.0,205.6,204.9,205.46,11758.0
2019-02-08 10:20:00,205.3,205.7,205.08,205.7,4565.0,205.3,205.7,205.08,205.7,4565.0
2019-02-08 10:30:00,205.72,206.08,205.47,206.05,11315.0,205.72,206.08,205.47,206.05,11315.0
2019-02-08 10:40:00,205.83,206.16,205.67,205.67,3230.0,205.83,206.16,205.67,205.67,3230.0
2019-02-08 10:50:00,205.73,206.19,205.64,206.07,2100.0,205.73,206.19,205.64,206.07,2100.0
2019-02-08 11:00:00,206.08,206.12,205.85,206.08,1958.0,206.08,206.12,205.85,206.08,1958.0
2019-02-08 11:10:00,206.15,206.31,205.9,206.31,1520.0,206.15,206.31,205.9,206.31,1520.0
2019-02-08 11:20:00,205.82,206.34,205.82,206.17,1100.0,205.82,206.34,205.82,206.17,1100.0
2019-02-08 11:30:00,206.16,206.16,205.78,205.81,2425.0,206.16,206.16,205.78,205.81,2425.0
2019-02-08 11:40:00,205.95,206.25,205.95,205.96,1754.0,205.95,206.25,205.95,205.96,1754.0
2019-02-08 11:50:00,206.08,206.41,205.88,206.41,1741.0,206.08,206.41,205.88,206.41,1741.0
2019-02-08 12:00:00,206.4,206.55,206.16,206.36,2407.0,206.4,206.55,206.16,206.36,2407.0
2019-02-08 12:10:00,206.07,206.16,205.83,206.16,2320.0,206.07,206.16,205.83,206.16,2320.0
2019-02-08 12:20:00,205.97,206.19,205.93,206.09,1664.0,205.97,206.19,205.93,206.09,1664.0
2019-02-08 12:30:00,206.16,206.5,205.96,206.36,11627.0,206.16,206.5,205.96,206.36,11627.0
2019-02-08 12:40:00,206.51,206.51,206.44,206.45,700.0,206.51,206.51,206.44,206.45,700.0
2019-02-08 12:50:00,206.32,206.48,206.31,206.41,800.0,206.32,206.48,206.31,206.41,800.0
2019-02-08 13:00:00,206.41,206.42,206.09,206.28,2037.0,206.41,206.42,206.09,206.28,2037.0
2019-02-08 13:10:00,206.43,206.71,206.43,206.52,2540.0,206.43,206.71,206.43,206.52,2540.0
2019-02-08 13:20:00,206.35,206.56,206.35,206.36,1115.0,206.35,206.56,206.35,206.36,1115.0
2019-02-08 13:30:00,206.39,206.39,205.9,206.21,3300.0,206.39,206.39,205.9,206.21,3300.0
2019-02-08 13:40:00,206.12,206.35,206.06,206.14,2900.0,206.12,206.35,206.06,206.14,2900.0
2019-02-08 13:50:00,206.21,206.29,205.73,206.0,3318.0,206.21,206.29,205.73,206.0,3318.0
2019-02-08 14:00:00,205.94,206.22,205.93,206.22,4173.0,205.94,206.22,205.93,206.22,4173.0
2019-02-08 14:10:00,206.16,206.3,206.06,206.15,2916.0,206.16,206.3,206.06,206.15,2916.0
2019-02-08 14:20:00,206.23,206.59,206.06,206.59,5250.0,206.23,206.59,206.06,206.59,5250.0
2019-02-08 14:30:00,206.53,206.7,206.47,206.56,2927.0,206.53,206.7,206.47,206.56,2927.0
2019-02-08 14:40:00,206.62,206.84,206.59,206.8,3362.0,206.62,206.84,206.59,206.8,3362.0
2019-02-08 14:50:00,206.79,207.23,206.75,207.11,19302.0,206.79,207.23,206.75,207.11,19302.0
2019-02-08 15:00:00,206.9,207.04,206.78,206.94,1015.0,206.9,207.04,206.78,206.94,1015.0
2019-02-08 15:10:00,206.82,207.02,206.7,206.91,3625.0,206.82,207.02,206.7,206.91,3625.0
2019-02-08 15:20:00,206.9,207.18,206.8,207.03,4513.0,206.9,207.18,206.8,207.03,4513.0
2019-02-08 15:30:00,206.96,207.04,206.63,206.74,4749.0,206.96,207.04,206.63,206.74,4749.0
2019-02-08 15:40:00,206.79,206.88,206.55,206.78,5200.0,206.79,206.88,206.55,206.78,5200.0
2019-02-08 15:50:00,206.82,207.9,206.7,207.86,34536.0,206.82,207.9,206.7,207.86,34536.0
2019-02-11 09:30:00,208.41,209.89,208.35,208.35,10383.0,208.41,209.89,208.35,208.35,10383.0
2019-02-11 09:40:00,207.93,208.91,207.93,208.05,2300.0,207.93,208.91,207.93,208.05,2300.0
2019-02-11 09:50:00,208.06,208.16,207.81,208.03,700.0,208.06,208.16,207.81,208.03,700.0
2019-02-11 10:00:00,207.89,208.09,207.51,207.69,3833.0,207.89,208.09,207.51,207.69,3833.0
2019-02-11 10:10:00,207.77,207.93,207.44,207.77,3574.0,207.77,207.93,207.44,207.77,3574.0
2019-02-11 10:20:00,207.68,207.68,207.25,207.34,2844.0,207.68,207.68,207.25,207.34,2844.0
2019-02-11 10:30:00,207.46,207.46,206.89,207.17,9404.0,207.46,207.46,206.89,207.17,9404.0
2019-02-11 10:40:00,207.24,208.0,207.23,207.97,19771.0,207.24,208.0,207.23,207.97,19771.0
2019-02-11 10:50:00,208.13,208.98,208.13,208.83,4950.0,208.13,208.98,208.13,208.83,4950.0
2019-02-11 11:00:00,208.82,209.35,208.52,208.52,3419.0,208.82,209.35,208.52,208.52,3419.0
2019-02-11 11:10:00,208.56,208.96,208.55,208.96,4250.0,208.56,208.96,208.55,208.96,4250.0
2019-02-11 11:20:00,209.09,209.45,209.08,209.16,2950.0,209.09,209.45,209.08,209.16,2950.0
2019-02-11 11:30:00,209.12,209.12,208.71,208.71,5245.0,209.12,209.12,208.71,208.71,5245.0
2019-02-11 11:40:00,208.76,209.06,208.65,208.98,1800.0,208.76,209.06,208.65,208.98,1800.0
2019-02-11 11:50:00,208.72,208.97,208.62,208.74,2202.0,208.72,208.97,208.62,208.74,2202.0
2019-02-11 12:00:00,208.66,208.91,208.33,208.91,5553.0,208.66,208.91,208.33,208.91,5553.0
2019-02-11 12:10:00,208.87,209.03,208.42,208.42,4778.0,208.87,209.03,208.42,208.42,4778.0
2019-02-11 12:20:00,208.44,208.8,208.43,208.72,1997.0,208.44,208.8,208.43,208.72,1997.0
2019-02-11 12:30:00,208.73,208.73,208.34,208.34,2370.0,208.73,208.73,208.34,208.34,2370.0
2019-02-11 12:40:00,208.25,208.29,207.98,207.98,2824.0,208.25,208.29,207.98,207.98,2824.0
2019-02-11 12:50:00,207.96,208.09,207.76,208.05,2585.0,207.96,208.09,207.76,208.05,2585.0
2019-02-11 13:00:00,208.0,208.0,207.68,207.68,2400.0,208.0,208.0,207.68,207.68,2400.0
2019-02-11 13:10:00,207.75,207.75,207.39,207.68,2302.0,207.75,207.75,207.39,207.68,2302.0
2019-02-11 13:20:00,207.64,207.68,207.27,207.31,5876.0,207.64,207.68,207.27,207.31,5876.0
2019-02-11 13:30:00,207.37,207.7,207.27,207.7,2139.0,207.37,207.7,207.27,207.7,2139.0
2019-02-11 13:40:00,207.55,207.74,207.24,207.25,1700.0,207.55,207.74,207.24,207.25,1700.0
2019-02-11 13:50:00,207.12,207.32,207.09,207.32,2160.0,207.12,207.32,207.09,207.32,2160.0
2019-02-11 14:00:00,207.14,207.48,207.14,207.38,2403.0,207.14,207.48,207.14,207.38,2403.0
2019-02-11 14:10:00,207.38,207.38,207.12,207.14,1494.0,207.38,207.38,207.12,207.14,1494.0
2019-02-11 14:20:00,206.95,207.03,206.72,206.86,2670.0,206.95,207.03,206.72,206.86,2670.0
2019-02-11 14:30:00,206.82,207.0,206.61,206.61,2938.0,206.82,207.0,206.61,206.61,2938.0
2019-02-11 14:40:00,206.71,206.84,206.4,206.5,3621.0,206.71,206.84,206.4,206.5,3621.0
2019-02-11 14:50:00,206.56,206.77,206.56,206.67,2611.0,206.56,206.77,206.56,206.67,2611.0
2019-02-11 15:00:00,206.75,206.97,206.74,206.8,4197.0,206.75,206.97,206.74,206.8,4197.0
2019-02-11 15:10:00,206.93,207.1,206.72,206.8,3821.0,206.93,207.1,206.72,206.8,3821.0
2019-02-11 15:20:00,206.83,206.92,206.75,206.89,3714.0,206.83,206.92,206.75,206.89,3714.0
2019-02-11 15:30:00,206.91,206.91,206.6,206.91,5189.0,206.91,206.91,206.6,206.91,5189.0
2019-02-11 15:40:00,206.8,206.93,206.73,206.73,4684.0,206.8,206.93,206.73,206.73,4684.0
2019-02-11 15:50:00,206.73,206.99,206.56,206.7,22894.0,206.73,206.99,206.56,206.7,22894.0
2019-02-12 09:30:00,208.04,208.74,207.85,207.85,3915.0,208.04,208.74,207.85,207.85,3915.0
2019-02-12 09:40:00,208.38,208.48,207.6,207.6,1400.0,208.38,208.48,207.6,207.6,1400.0
2019-02-12 09:50:00,207.28,207.28,206.78,206.78,900.0,207.28,207.28,206.78,206.78,900.0
2019-02-12 10:00:00,206.81,207.51,206.81,207.29,12227.0,206.81,207.51,206.81,207.29,12227.0
2019-02-12 10:10:00,207.25,207.76,206.84,207.76,10346.0,207.25,207.76,206.84,207.76,10346.0
2019-02-12 10:20:00,207.8,207.95,207.49,207.77,4100.0,207.8,207.95,207.49,207.77,4100.0
2019-02-12 10:30:00,207.97,208.57,207.97,208.57,2086.0,207.97,208.57,207.97,208.57,2086.0
2019-02-12 10:40:00,208.61,208.98,208.3,208.75,5634.0,208.61,208.98,208.3,208.75,5634.0
2019-02-12 10:50:00,209.07,209.95,209.07,209.76,8011.0,209.07,209.95,209.07,209.76,8011.0
2019-02-12 11:00:00,209.77,209.9,209.45,209.9,2087.0,209.77,209.9,209.45,209.9,2087.0
2019-02-12 11:10:00,209.73,209.91,209.54,209.54,2549.0,209.73,209.91,209.54,209.54,2549.0
2019-02-12 11:20:00,209.58,210.06,209.38,210.03,14163.0,209.58,210.06,209.38,210.03,14163.0
2019-02-12 11:30:00,209.65,209.65,209.26,209.35,900.0,209.65,209.65,209.26,209.35,900.0
2019-02-12 11:40:00,209.39,209.54,209.0,209.21,2600.0,209.39,209.54,209.0,209.21,2600.0
2019-02-12 11:50:00,209.19,209.22,209.05,209.15,2068.0,209.19,209.22,209.05,209.15,2068.0
2019-02-12 12:00:00,209.05,209.19,208.63,208.86,4476.0,209.05,209.19,208.63,208.86,4476.0
2019-02-12 12:10:00,208.98,209.02,208.74,208.8,1667.0,208.98,209.02,208.74,208.8,1667.0
2019-02-12 12:20:00,208.92,209.0,208.56,208.56,1500.0,208.92,209.0,208.56,208.56,1500.0
2019-02-12 12:30:00,208.77,208.78,208.59,208.67,2154.0,208.77,208.78,208.59,208.67,2154.0
2019-02-12 12:40:00,208.85,208.99,208.54,208.55,3056.0,208.85,208.99,208.54,208.55,3056.0
2019-02-12 12:50:00,208.63,208.87,208.63,208.7,2401.0,208.63,208.87,208.63,208.7,2401.0
2019-02-12 13:00:00,208.78,209.0,208.53,209.0,5116.0,208.78,209.0,208.53,209.0,5116.0
2019-02-12 13:10:00,209.02,209.02,208.7,208.7,1000.0,209.02,209.02,208.7,208.7,1000.0
2019-02-12 13:20:00,208.71,209.03,208.7,209.03,700.0,208.71,209.03,208.7,209.03,700.0
2019-02-12 13:30:00,209.16,209.34,209.16,209.29,1450.0,209.16,209.34,209.16,209.29,1450.0
2019-02-12 13:40:00,209.36,209.51,209.36,209.51,1009.0,209.36,209.51,209.36,209.51,1009.0
2019-02-12 13:50:00,209.58,209.68,209.4,209.6,3177.0,209.58,209.68,209.4,209.6,3177.0
2019-02-12 14:00:00,209.75,209.75,209.59,209.59,534.0,209.75,209.75,209.59,209.59,534.0
2019-02-12 14:10:00,209.68,209.73,209.44,209.58,1600.0,209.68,209.73,209.44,209.58,1600.0
2019-02-12 14:20:00,209.79,209.79,209.4,209.55,3300.0,209.79,209.79,209.4,209.55,3300.0
2019-02-12 14:30:00,209.55,209.73,209.45,209.73,1750.0,209.55,209.73,209.45,209.73,1750.0
2019-02-12 14:40:00,209.67,209.98,209.66,209.78,1952.0,209.67,209.98,209.66,209.78,1952.0
2019-02-12 14:50:00,209.83,209.83,209.44,209.44,2906.0,209.83,209.83,209.44,209.44,2906.0
2019-02-12 15:00:00,209.46,209.5,209.37,209.38,4300.0,209.46,209.5,209.37,209.38,4300.0
2019-02-12 15:10:00,209.38,209.61,209.35,209.53,3600.0,209.38,209.61,209.35,209.53,3600.0
2019-02-12 15:20:00,209.51,209.65,209.46,209.49,3300.0,209.51,209.65,209.46,209.49,3300.0
2019-02-12 15:30:00,209.41,209.57,209.23,209.26,6073.0,209.41,209.57,209.23,209.26,6073.0
2019-02-12 15:40:00,209.36,209.43,209.26,209.42,5217.0,209.36,209.43,209.26,209.42,5217.0
2019-02-12 15:50:00,209.5,209.65,209.41,209.46,14947.0,209.5,209.65,209.41,209.46,14947.0
2019-02-13 09:30:00,210.32,211.17,210.21,210.29,7450.0,210.32,211.17,210.21,210.29,7450.0
2019-02-13 09:40:00,210.54,210.54,209.39,210.52,10950.0,210.54,210.54,209.39,210.52,10950.0
2019-02-13 09:50:00,210.75,210.88,210.05,210.13,3703.0,210.75,210.88,210.05,210.13,3703.0
2019-02-13 10:00:00,210.14,210.86,210.14,210.53,6997.0,210.14,210.86,210.14,210.53,6997.0
2019-02-13 10:10:00,210.59,210.73,209.68,210.28,13916.0,210.59,210.73,209.68,210.28,13916.0
2019-02-13 10:20:00,210.35,210.85,210.22,210.42,4625.0,210.35,210.85,210.22,210.42,4625.0
2019-02-13 10:30:00,210.59,210.88,210.11,210.53,9881.0,210.59,210.88,210.11,210.53,9881.0
2019-02-13 10:40:00,210.53,210.72,210.35,210.48,3871.0,210.53,210.72,210.35,210.48,3871.0
2019-02-13 10:50:00,210.54,210.55,210.06,210.06,2994.0,210.54,210.55,210.06,210.06,2994.0
2019-02-13 11:00:00,210.15,210.42,209.58,209.72,10410.0,210.15,210.42,209.58,209.72,10410.0
2019-02-13 11:10:00,209.83,209.92,209.4,209.43,5510.0,209.83,209.92,209.4,209.43,5510.0
2019-02-13 11:20:00,209.36,209.6,209.27,209.36,5100.0,209.36,209.6,209.27,209.36,5100.0
2019-02-13 11:30:00,209.34,209.68,209.1,209.62,9996.0,209.34,209.68,209.1,209.62,9996.0
2019-02-13 11:40:00,209.65,209.92,209.57,209.86,8600.0,209.65,209.92,209.57,209.86,8600.0
2019-02-13 11:50:00,210.04,210.33,210.01,210.28,4150.0,210.04,210.33,210.01,210.28,4150.0
2019-02-13 12:00:00,210.26,210.47,210.22,210.28,3711.0,210.26,210.47,210.22,210.28,3711.0
2019-02-13 12:10:00,210.3,210.55,210.3,210.51,3729.0,210.3,210.55,210.3,210.51,3729.0
2019-02-13 12:20:00,210.52,210.55,210.3,210.41,3018.0,210.52,210.55,210.3,210.41,3018.0
2019-02-13 12:30:00,210.45,210.55,210.26,210.55,9325.0,210.45,210.55,210.26,210.55,9325.0
2019-02-13 12:40:00,210.55,211.0,210.55,211.0,2452.0,210.55,211.0,210.55,211.0,2452.0
2019-02-13 12:50:00,210.87,210.87,210.1,210.1,1603.0,210.87,210.87,210.1,210.1,1603.0
2019-02-13 13:00:00,210.26,210.32,210.04,210.21,2800.0,210.26,210.32,210.04,210.21,2800.0
2019-02-13 13:10:00,210.18,210.41,210.13,210.41,2796.0,210.18,210.41,210.13,210.41,2796.0
2019-02-13 13:20:00,210.27,210.56,210.19,210.56,2103.0,210.27,210.56,210.19,210.56,2103.0
2019-02-13 13:30:00,210.57,210.63,210.44,210.58,7754.0,210.57,210.63,210.44,210.58,7754.0
2019-02-13 13:40:00,210.63,210.69,210.47,210.47,2823.0,210.63,210.69,210.47,210.47,2823.0
2019-02-13 13:50:00,210.47,210.58,210.36,210.48,3208.0,210.47,210.58,210.36,210.48,3208.0
2019-02-13 14:00:00,210.55,210.55,210.29,210.45,1700.0,210.55,210.55,210.29,210.45,1700.0
2019-02-13 14:10:00,210.42,210.57,210.42,210.56,1200.0,210.42,210.57,210.42,210.56,1200.0
2019-02-13 14:20:00,210.62,210.76,210.59,210.76,2640.0,210.62,210.76,210.59,210.76,2640.0
2019-02-13 14:30:00,210.76,211.06,210.7,210.7,4053.0,210.76,211.06,210.7,210.7,4053.0
2019-02-13 14:40:00,210.8,210.96,210.73,210.93,3100.0,210.8,210.96,210.73,210.93,3100.0
2019-02-13 14:50:00,210.93,211.23,210.81,211.23,3614.0,210.93,211.23,210.81,211.23,3614.0
2019-02-13 15:00:00,211.19,211.33,211.08,211.08,3101.0,211.19,211.33,211.08,211.08,3101.0
2019-02-13 15:10:00,211.14,211.47,211.1,211.19,8111.0,211.14,211.47,211.1,211.19,8111.0
2019-02-13 15:20:00,211.25,211.36,211.0,211.0,8325.0,211.25,211.36,211.0,211.0,8325.0
2019-02-13 15:30:00,211.06,211.06,210.88,210.93,9505.0,211.06,211.06,210.88,210.93,9505.0
2019-02-13 15:40:00,210.95,210.98,210.12,210.37,10663.0,210.95,210.98,210.12,210.37,10663.0
2019-02-13 15:50:00,210.37,210.71,210.28,210.38,21179.0,210.37,210.71,210.28,210.38,21179.0
2019-02-14 09:30:00,209.49,209.75,208.32,209.75,13513.0,209.49,209.75,208.32,209.75,13513.0
2019-02-14 09:40:00,209.66,209.86,208.71,208.72,7900.0,209.66,209.86,208.71,208.72,7900.0
2019-02-14 09:50:00,208.98,209.01,207.21,207.55,22687.0,208.98,209.01,207.21,207.55,22687.0
2019-02-14 10:00:00,207.42,207.66,206.37,206.37,22319.0,207.42,207.66,206.37,206.37,22319.0
2019-02-14 10:10:00,206.37,206.41,205.72,206.03,27582.0,206.37,206.41,205.72,206.03,27582.0
2019-02-14 10:20:00,206.03,206.14,205.21,205.89,12361.0,206.03,206.14,205.21,205.89,12361.0
2019-02-14 10:30:00,206.01,206.94,205.58,206.75,27347.0,206.01,206.94,205.58,206.75,27347.0
2019-02-14 10:40:00,206.77,207.48,206.76,207.2,3500.0,206.77,207.48,206.76,207.2,3500.0
2019-02-14 10:50:00,207.33,207.66,207.27,207.59,3600.0,207.33,207.66,207.27,207.59,3600.0
2019-02-14 11:00:00,207.57,207.68,207.06,207.63,2996.0,207.57,207.68,207.06,207.63,2996.0
2019-02-14 11:10:00,207.48,207.63,207.18,207.63,4515.0,207.48,207.63,207.18,207.63,4515.0
2019-02-14 11:20:00,207.55,207.8,207.55,207.68,2550.0,207.55,207.8,207.55,207.68,2550.0
2019-02-14 11:30:00,207.65,207.82,207.36,207.69,7300.0,207.65,207.82,207.36,207.69,7300.0
2019-02-14 11:40:00,207.74,208.17,207.66,208.06,3400.0,207.74,208.17,207.66,208.06,3400.0
2019-02-14 11:50:00,208.05,208.45,208.05,208.45,7742.0,208.05,208.45,208.05,208.45,7742.0
2019-02-14 12:00:00,208.5,208.5,208.28,208.41,7537.0,208.5,208.5,208.28,208.41,7537.0
2019-02-14 12:10:00,208.41,208.99,208.4,208.99,9916.0,208.41,208.99,208.4,208.99,9916.0
2019-02-14 12:20:00,209.03,209.08,208.8,209.0,5555.0,209.03,209.08,208.8,209.0,5555.0
2019-02-14 12:30:00,209.0,209.27,208.97,209.23,7803.0,209.0,209.27,208.97,209.23,7803.0
2019-02-14 12:40:00,209.1,209.28,209.08,209.08,3990.0,209.1,209.28,209.08,209.08,3990.0
2019-02-14 12:50:00,209.08,209.2,208.95,209.2,6135.0,209.08,209.2,208.95,209.2,6135.0
2019-02-14 13:00:00,209.23,209.26,208.86,209.04,6069.0,209.23,209.26,208.86,209.04,6069.0
2019-02-14 13:10:00,209.05,209.21,208.9,209.1,9723.0,209.05,209.21,208.9,209.1,9723.0
2019-02-14 13:20:00,209.1,209.14,208.94,209.04,6074.0,209.1,209.14,208.94,209.04,6074.0
2019-02-14 13:30:00,209.14,209.29,209.07,209.18,4178.0,209.14,209.29,209.07,209.18,4178.0
2019-02-14 13:40:00,209.18,209.18,208.79,208.93,4414.0,209.18,209.18,208.79,208.93,4414.0
2019-02-14 13:50:00,209.0,209.04,208.88,208.94,9721.0,209.0,209.04,208.88,208.94,9721.0
2019-02-14 14:00:00,208.95,209.14,208.9,209.04,11815.0,208.95,209.14,208.9,209.04,11815.0
2019-02-14 14:10:00,209.03,209.25,209.02,209.19,1746.0,209.03,209.25,209.02,209.19,1746.0
2019-02-14 14:20:00,209.09,209.33,208.95,209.09,4276.0,209.09,209.33,208.95,209.09,4276.0
2019-02-14 14:30:00,209.03,209.22,208.87,208.99,2966.0,209.03,209.22,208.87,208.99,2966.0
2019-02-14 14:40:00,209.1,209.15,208.67,208.8,6015.0,209.1,209.15,208.67,208.8,6015.0
2019-02-14 14:50:00,208.8,208.87,208.29,208.37,16827.0,208.8,208.87,208.29,208.37,16827.0
2019-02-14 15:00:00,208.35,208.48,207.9,208.03,15108.0,208.35,208.48,207.9,208.03,15108.0
2019-02-14 15:10:00,208.06,208.22,207.42,207.88,7700.0,208.06,208.22,207.42,207.88,7700.0
2019-02-14 15:20:00,207.69,207.78,207.43,207.55,5000.0,207.69,207.78,207.43,207.55,5000.0
2019-02-14 15:30:00,207.54,207.88,207.54,207.78,7371.0,207.54,207.88,207.54,207.78,7371.0
2019-02-14 15:40:00,207.76,207.76,207.26,207.34,10400.0,207.76,207.76,207.26,207.34,10400.0
2019-02-14 15:50:00,207.29,207.53,206.8,206.87,25648.0,207.29,207.53,206.8,206.87,25648.0
2019-02-15 09:30:00,208.58,209.72,207.61,208.89,43849.0,208.58,209.72,207.61,208.89,43849.0
2019-02-15 09:40:00,208.96,210.15,208.96,210.14,7002.0,208.96,210.15,208.96,210.14,7002.0
2019-02-15 09:50:00,209.71,209.71,208.68,208.68,4700.0,209.71,209.71,208.68,208.68,4700.0
2019-02-15 10:00:00,208.86,209.54,208.82,208.92,4800.0,208.86,209.54,208.82,208.92,4800.0
2019-02-15 10:10:00,209.15,209.39,208.8,209.19,3940.0,209.15,209.39,208.8,209.19,3940.0
2019-02-15 10:20:00,209.23,209.6,209.22,209.3,1947.0,209.23,209.6,209.22,209.3,1947.0
2019-02-15 10:30:00,209.31,209.51,209.13,209.41,2135.0,209.31,209.51,209.13,209.41,2135.0
2019-02-15 10:40:00,209.45,209.45,208.99,209.11,1300.0,209.45,209.45,208.99,209.11,1300.0
2019-02-15 10:50:00,208.98,209.0,208.6,208.73,7743.0,208.98,209.0,208.6,208.73,7743.0
2019-02-15 11:00:00,208.86,208.87,208.52,208.66,2459.0,208.86,208.87,208.52,208.66,2459.0
2019-02-15 11:10:00,208.63,208.63,208.08,208.12,1500.0,208.63,208.63,208.08,208.12,1500.0
2019-02-15 11:20:00,207.76,208.27,207.62,208.05,4100.0,207.76,208.27,207.62,208.05,4100.0
2019-02-15 11:30:00,208.37,208.37,207.62,207.62,2800.0,208.37,208.37,207.62,207.62,2800.0
2019-02-15 11:40:00,207.81,207.91,207.12,207.27,7600.0,207.81,207.91,207.12,207.27,7600.0
2019-02-15 11:50:00,207.2,207.73,207.1,207.42,10868.0,207.2,207.73,207.1,207.42,10868.0
2019-02-15 12:00:00,207.4,207.43,207.0,207.12,2400.0,207.4,207.43,207.0,207.12,2400.0
2019-02-15 12:10:00,207.43,207.71,207.42,207.71,1500.0,207.43,207.71,207.42,207.71,1500.0
2019-02-15 12:20:00,207.51,207.76,207.5,207.69,3050.0,207.51,207.76,207.5,207.69,3050.0
2019-02-15 12:30:00,207.56,207.76,207.55,207.76,2036.0,207.56,207.76,207.55,207.76,2036.0
2019-02-15 12:40:00,207.73,207.85,207.63,207.71,3200.0,207.73,207.85,207.63,207.71,3200.0
2019-02-15 12:50:00,207.66,207.85,207.49,207.62,1900.0,207.66,207.85,207.49,207.62,1900.0
2019-02-15 13:00:00,207.67,207.7,207.55,207.59,2966.0,207.67,207.7,207.55,207.59,2966.0
2019-02-15 13:10:00,207.64,207.72,207.56,207.6,3670.0,207.64,207.72,207.56,207.6,3670.0
2019-02-15 13:20:00,207.69,207.8,207.61,207.72,1270.0,207.69,207.8,207.61,207.72,1270.0
2019-02-15 13:30:00,207.72,207.88,207.72,207.78,300.0,207.72,207.88,207.72,207.78,300.0
2019-02-15 13:40:00,207.87,209.05,207.87,209.04,9524.0,207.87,209.05,207.87,209.04,9524.0
2019-02-15 13:50:00,209.01,209.21,208.92,209.19,5062.0,209.01,209.21,208.92,209.19,5062.0
2019-02-15 14:00:00,209.13,209.21,209.08,209.08,936.0,209.13,209.21,209.08,209.08,936.0
2019-02-15 14:10:00,209.1,209.2,208.85,208.9,5700.0,209.1,209.2,208.85,208.9,5700.0
2019-02-15 14:20:00,208.85,208.85,208.34,208.43,5900.0,208.85,208.85,208.34,208.43,5900.0
2019-02-15 14:30:00,208.45,208.83,208.45,208.68,2825.0,208.45,208.83,208.45,208.68,2825.0
2019-02-15 14:40:00,208.69,209.01,208.67,208.89,6800.0,208.69,209.01,208.67,208.89,6800.0
2019-02-15 14:50:00,208.97,209.37,208.87,209.28,5327.0,208.97,209.37,208.87,209.28,5327.0
2019-02-15 15:00:00,209.27,209.37,209.1,209.19,4345.0,209.27,209.37,209.1,209.19,4345.0
2019-02-15 15:10:00,209.17,209.22,208.93,208.97,2725.0,209.17,209.22,208.93,208.97,2725.0
2019-02-15 15:20:00,208.99,209.3,208.99,209.3,2855.0,208.99,209.3,208.99,209.3,2855.0
2019-02-15 15:30:00,209.18,209.51,209.09,209.46,8887.0,209.18,209.51,209.09,209.46,8887.0
2019-02-15 15:40:00,209.55,210.09,209.46,209.83,10709.0,209.55,210.09,209.46,209.83,10709.0
2019-02-15 15:50:00,209.8,210.32,209.63,210.26,35182.0,209.8,210.32,209.63,210.26,35182.0
2019-02-19 09:30:00,210.09,210.1,209.0,209.31,10731.0,210.09,210.1,209.0,209.31,10731.0
2019-02-19 09:40:00,209.19,210.32,209.19,210.32,2100.0,209.19,210.32,209.19,210.32,2100.0
2019-02-19 09:50:00,210.13,210.99,209.82,210.99,6905.0,210.13,210.99,209.82,210.99,6905.0
2019-02-19 10:00:00,210.72,210.98,210.52,210.72,3285.0,210.72,210.98,210.52,210.72,3285.0
2019-02-19 10:10:00,210.93,210.93,210.41,210.41,1599.0,210.93,210.93,210.41,210.41,1599.0
2019-02-19 10:20:00,210.47,210.53,210.21,210.3,2800.0,210.47,210.53,210.21,210.3,2800.0
2019-02-19 10:30:00,210.25,210.26,209.69,209.78,3138.0,210.25,210.26,209.69,209.78,3138.0
2019-02-19 10:40:00,209.75,209.96,209.51,209.55,5710.0,209.75,209.96,209.51,209.55,5710.0
2019-02-19 10:50:00,209.75,210.19,209.37,210.11,7797.0,209.75,210.19,209.37,210.11,7797.0
2019-02-19 11:00:00,210.25,210.67,210.13,210.67,7885.0,210.25,210.67,210.13,210.67,7885.0
2019-02-19 11:10:00,210.44,210.75,210.44,210.51,2100.0,210.44,210.75,210.44,210.51,2100.0
2019-02-19 11:20:00,210.34,210.62,210.34,210.43,3100.0,210.34,210.62,210.34,210.43,3100.0
2019-02-19 11:30:00,210.31,210.51,210.02,210.38,6260.0,210.31,210.51,210.02,210.38,6260.0
2019-02-19 11:40:00,210.22,210.87,210.22,210.87,2000.0,210.22,210.87,210.22,210.87,2000.0
2019-02-19 11:50:00,210.76,211.08,210.57,211.04,3000.0,210.76,211.08,210.57,211.04,3000.0
2019-02-19 12:00:00,210.91,211.07,210.62,211.03,3015.0,210.91,211.07,210.62,211.03,3015.0
2019-02-19 12:10:00,210.92,211.17,210.87,210.87,4488.0,210.92,211.17,210.87,210.87,4488.0
2019-02-19 12:20:00,210.9,211.1,210.9,211.1,2719.0,210.9,211.1,210.9,211.1,2719.0
2019-02-19 12:30:00,211.04,211.2,210.93,211.03,13815.0,211.04,211.2,210.93,211.03,13815.0
2019-02-19 12:40:00,211.01,211.45,211.01,211.36,2200.0,211.01,211.45,211.01,211.36,2200.0
2019-02-19 12:50:00,211.33,211.33,211.15,211.23,3864.0,211.33,211.33,211.15,211.23,3864.0
2019-02-19 13:00:00,211.28,211.42,211.17,211.27,6154.0,211.28,211.42,211.17,211.27,6154.0
2019-02-19 13:10:00,211.3,211.38,211.27,211.29,2300.0,211.3,211.38,211.27,211.29,2300.0
2019-02-19 13:20:00,211.3,211.37,210.94,211.08,8158.0,211.3,211.37,210.94,211.08,8158.0
2019-02-19 13:30:00,211.09,211.39,211.07,211.37,13346.0,211.09,211.39,211.07,211.37,13346.0
2019-02-19 13:40:00,211.35,211.41,211.26,211.3,5076.0,211.35,211.41,211.26,211.3,5076.0
2019-02-19 13:50:00,211.34,211.4,211.24,211.35,9572.0,211.34,211.4,211.24,211.35,9572.0
2019-02-19 14:00:00,211.3,211.41,211.29,211.41,2900.0,211.3,211.41,211.29,211.41,2900.0
2019-02-19 14:10:00,211.45,211.55,211.36,211.47,2300.0,211.45,211.55,211.36,211.47,2300.0
2019-02-19 14:20:00,211.43,211.51,211.26,211.45,3041.0,211.43,211.51,211.26,211.45,3041.0
2019-02-19 14:30:00,211.44,211.68,211.44,211.58,4700.0,211.44,211.68,211.44,211.58,4700.0
2019-02-19 14:40:00,211.48,211.57,211.26,211.29,8915.0,211.48,211.57,211.26,211.29,8915.0
2019-02-19 14:50:00,211.24,211.26,211.08,211.25,8129.0,211.24,211.26,211.08,211.25,8129.0
2019-02-19 15:00:00,211.24,211.42,211.08,211.36,11839.0,211.24,211.42,211.08,211.36,11839.0
2019-02-19 15:10:00,211.32,211.89,211.25,211.67,10503.0,211.32,211.89,211.25,211.67,10503.0
2019-02-19 15:20:00,211.66,211.66,211.12,211.27,10423.0,211.66,211.66,211.12,211.27,10423.0
2019-02-19 15:30:00,211.31,211.45,211.15,211.28,8317.0,211.31,211.45,211.15,211.28,8317.0
2019-02-19 15:40:00,211.19,211.51,211.18,211.2,10858.0,211.19,211.51,211.18,211.2,10858.0
2019-02-19 15:50:00,211.19,211.52,211.11,211.32,35603.0,211.19,211.52,211.11,211.32,35603.0
2019-02-20 09:30:00,211.38,212.0,210.96,211.28,12924.0,211.38,212.0,210.96,211.28,12924.0
2019-02-20 09:40:00,211.45,211.45,211.1,211.3,7200.0,211.45,211.45,211.1,211.3,7200.0
2019-02-20 09:50:00,211.3,211.73,211.28,211.5,5311.0,211.3,211.73,211.28,211.5,5311.0
2019-02-20 10:00:00,211.33,211.85,211.0,211.07,6154.0,211.33,211.85,211.0,211.07,6154.0
2019-02-20 10:10:00,211.22,211.55,211.02,211.55,13012.0,211.22,211.55,211.02,211.55,13012.0
2019-02-20 10:20:00,211.41,211.41,211.1,211.3,6222.0,211.41,211.41,211.1,211.3,6222.0
2019-02-20 10:30:00,211.25,211.78,211.25,211.76,17220.0,211.25,211.78,211.25,211.76,17220.0
2019-02-20 10:40:00,211.85,212.24,211.82,211.99,3351.0,211.85,212.24,211.82,211.99,3351.0
2019-02-20 10:50:00,212.16,212.5,211.81,211.83,5851.0,212.16,212.5,211.81,211.83,5851.0
2019-02-20 11:00:00,211.72,211.78,211.17,211.17,11841.0,211.72,211.78,211.17,211.17,11841.0
2019-02-20 11:10:00,211.27,211.5,211.08,211.46,14417.0,211.27,211.5,211.08,211.46,14417.0
2019-02-20 11:20:00,211.44,212.44,211.4,212.26,19604.0,211.44,212.44,211.4,212.26,19604.0
2019-02-20 11:30:00,212.3,212.3,211.9,212.07,2900.0,212.3,212.3,211.9,212.07,2900.0
2019-02-20 11:40:00,212.08,212.41,211.99,212.18,3800.0,212.08,212.41,211.99,212.18,3800.0
2019-02-20 11:50:00,212.11,212.2,211.47,211.64,14069.0,212.11,212.2,211.47,211.64,14069.0
2019-02-20 12:00:00,211.62,211.73,211.17,211.3,12901.0,211.62,211.73,211.17,211.3,12901.0
2019-02-20 12:10:00,211.43,211.66,211.42,211.63,1500.0,211.43,211.66,211.42,211.63,1500.0
2019-02-20 12:20:00,211.44,211.53,211.08,211.27,12076.0,211.44,211.53,211.08,211.27,12076.0
2019-02-20 12:30:00,211.25,211.65,211.18,211.49,3611.0,211.25,211.65,211.18,211.49,3611.0
2019-02-20 12:40:00,211.62,211.62,211.21,211.3,4140.0,211.62,211.62,211.21,211.3,4140.0
2019-02-20 12:50:00,211.25,211.49,211.1,211.3,29716.0,211.25,211.49,211.1,211.3,29716.0
2019-02-20 13:00:00,211.26,211.81,211.23,211.41,3611.0,211.26,211.81,211.23,211.41,3611.0
2019-02-20 13:10:00,211.58,211.72,211.42,211.66,3877.0,211.58,211.72,211.42,211.66,3877.0
2019-02-20 13:20:00,211.68,211.69,211.17,211.61,20999.0,211.68,211.69,211.17,211.61,20999.0
2019-02-20 13:30:00,211.58,211.63,211.35,211.36,2907.0,211.58,211.63,211.35,211.36,2907.0
2019-02-20 13:40:00,211.42,211.59,211.26,211.58,5420.0,211.42,211.59,211.26,211.58,5420.0
2019-02-20 13:50:00,211.47,212.09,211.47,212.07,2250.0,211.47,212.09,211.47,212.07,2250.0
2019-02-20 14:00:00,212.15,212.46,211.56,211.73,7570.0,212.15,212.46,211.56,211.73,7570.0
2019-02-20 14:10:00,211.5,211.6,211.26,211.32,3211.0,211.5,211.6,211.26,211.32,3211.0
2019-02-20 14:20:00,211.38,211.38,210.71,211.07,11051.0,211.38,211.38,210.71,211.07,11051.0
2019-02-20 14:30:00,211.17,211.6,211.09,211.2,13584.0,211.17,211.6,211.09,211.2,13584.0
2019-02-20 14:40:00,211.19,211.41,211.02,211.21,3900.0,211.19,211.41,211.02,211.21,3900.0
2019-02-20 14:50:00,211.21,211.46,210.99,211.17,7500.0,211.21,211.46,210.99,211.17,7500.0
2019-02-20 15:00:00,211.15,211.15,210.91,211.02,4457.0,211.15,211.15,210.91,211.02,4457.0
2019-02-20 15:10:00,211.03,211.15,210.74,211.06,10519.0,211.03,211.15,210.74,211.06,10519.0
2019-02-20 15:20:00,211.01,211.06,210.85,210.85,4017.0,211.01,211.06,210.85,210.85,4017.0
2019-02-20 15:30:00,210.84,211.09,210.65,211.0,8136.0,210.84,211.09,210.65,211.0,8136.0
2019-02-20 15:40:00,211.06,211.51,211.0,211.4,11091.0,211.06,211.51,211.0,211.4,11091.0
2019-02-20 15:50:00,211.4,211.46,211.12,211.44,18519.0,211.4,211.46,211.12,211.44,18519.0
2019-02-21 09:30:00,210.77,210.77,209.04,209.12,8375.0,210.77,210.77,209.04,209.12,8375.0
2019-02-21 09:40:00,209.14,209.45,208.58,208.7,4746.0,209.14,209.45,208.58,208.7,4746.0
2019-02-21 09:50:00,208.78,208.78,207.78,208.33,7231.0,208.78,208.78,207.78,208.33,7231.0
2019-02-21 10:00:00,207.97,208.01,206.29,206.52,17729.0,207.97,208.01,206.29,206.52,17729.0
2019-02-21 10:10:00,206.76,207.07,206.31,206.88,14571.0,206.76,207.07,206.31,206.88,14571.0
2019-02-21 10:20:00,206.99,207.11,206.26,206.3,3530.0,206.99,207.11,206.26,206.3,3530.0
2019-02-21 10:30:00,206.58,206.73,206.11,206.29,5596.0,206.58,206.73,206.11,206.29,5596.0
2019-02-21 10:40:00,206.29,206.41,205.64,205.85,10034.0,206.29,206.41,205.64,205.85,10034.0
2019-02-21 10:50:00,205.85,205.93,205.6,205.71,6209.0,205.85,205.93,205.6,205.71,6209.0
2019-02-21 11:00:00,205.47,206.44,205.47,205.96,5240.0,205.47,206.44,205.47,205.96,5240.0
2019-02-21 11:10:00,206.06,206.16,205.73,206.16,10798.0,206.06,206.16,205.73,206.16,10798.0
2019-02-21 11:20:00,206.01,206.19,205.91,206.04,4635.0,206.01,206.19,205.91,206.04,4635.0
2019-02-21 11:30:00,205.9,205.91,205.57,205.68,3700.0,205.9,205.91,205.57,205.68,3700.0
2019-02-21 11:40:00,205.74,205.92,205.5,205.5,1300.0,205.74,205.92,205.5,205.5,1300.0
2019-02-21 11:50:00,205.6,206.1,205.5,205.65,14487.0,205.6,206.1,205.5,205.65,14487.0
2019-02-21 12:00:00,205.59,205.84,205.59,205.74,10385.0,205.59,205.84,205.59,205.74,10385.0
2019-02-21 12:10:00,205.89,206.59,205.81,206.59,12736.0,205.89,206.59,205.81,206.59,12736.0
2019-02-21 12:20:00,206.58,207.11,206.41,207.11,3327.0,206.58,207.11,206.41,207.11,3327.0
2019-02-21 12:30:00,206.99,207.05,206.7,206.7,2400.0,206.99,207.05,206.7,206.7,2400.0
2019-02-21 12:40:00,206.82,206.93,206.25,206.41,6749.0,206.82,206.93,206.25,206.41,6749.0
2019-02-21 12:50:00,206.45,206.63,206.45,206.55,2601.0,206.45,206.63,206.45,206.55,2601.0
2019-02-21 13:00:00,206.62,206.62,206.3,206.33,2615.0,206.62,206.62,206.3,206.33,2615.0
2019-02-21 13:10:00,206.28,206.66,206.26,206.53,5702.0,206.28,206.66,206.26,206.53,5702.0
2019-02-21 13:20:00,206.54,206.55,206.05,206.11,8287.0,206.54,206.55,206.05,206.11,8287.0
2019-02-21 13:30:00,206.23,206.51,206.14,206.31,3935.0,206.23,206.51,206.14,206.31,3935.0
2019-02-21 13:40:00,206.34,206.34,206.1,206.1,5536.0,206.34,206.34,206.1,206.1,5536.0
2019-02-21 13:50:00,206.04,206.22,206.0,206.2,2800.0,206.04,206.22,206.0,206.2,2800.0
2019-02-21 14:00:00,206.14,206.26,205.71,205.73,3389.0,206.14,206.26,205.71,205.73,3389.0
2019-02-21 14:10:00,205.65,205.77,205.5,205.61,14580.0,205.65,205.77,205.5,205.61,14580.0
2019-02-21 14:20:00,205.64,205.99,205.34,205.57,32795.0,205.64,205.99,205.34,205.57,32795.0
2019-02-21 14:30:00,205.53,205.66,205.24,205.24,7269.0,205.53,205.66,205.24,205.24,7269.0
2019-02-21 14:40:00,205.37,205.83,205.29,205.52,16635.0,205.37,205.83,205.29,205.52,16635.0
2019-02-21 14:50:00,205.16,205.29,204.78,204.97,7900.0,205.16,205.29,204.78,204.97,7900.0
2019-02-21 15:00:00,205.0,205.63,204.93,205.43,9068.0,205.0,205.63,204.93,205.43,9068.0
2019-02-21 15:10:00,205.26,205.65,205.08,205.5,14743.0,205.26,205.65,205.08,205.5,14743.0
2019-02-21 15:20:00,205.5,205.74,205.39,205.47,10269.0,205.5,205.74,205.39,205.47,10269.0
2019-02-21 15:30:00,205.4,205.4,204.95,205.14,19876.0,205.4,205.4,204.95,205.14,19876.0
2019-02-21 15:40:00,205.17,205.25,204.89,204.99,23923.0,205.17,205.25,204.89,204.99,23923.0
2019-02-21 15:50:00,204.99,206.1,204.99,205.94,51662.0,204.99,206.1,204.99,205.94,51662.0
2019-02-22 09:30:00,206.58,207.38,206.49,206.51,6014.0,206.58,207.38,206.49,206.51,6014.0
2019-02-22 09:40:00,206.77,206.86,206.28,206.83,6377.0,206.77,206.86,206.28,206.83,6377.0
2019-02-22 09:50:00,206.71,207.51,206.6,207.5,2152.0,206.71,207.51,206.6,207.5,2152.0
2019-02-22 10:00:00,207.6,207.85,207.28,207.35,3700.0,207.6,207.85,207.28,207.35,3700.0
2019-02-22 10:10:00,207.33,207.51,206.98,207.34,4005.0,207.33,207.51,206.98,207.34,4005.0
2019-02-22 10:20:00,207.77,207.86,207.11,207.19,6550.0,207.77,207.86,207.11,207.19,6550.0
2019-02-22 10:30:00,207.2,207.6,207.11,207.6,10000.0,207.2,207.6,207.11,207.6,10000.0
2019-02-22 10:40:00,207.75,208.16,207.68,207.83,4465.0,207.75,208.16,207.68,207.83,4465.0
2019-02-22 10:50:00,207.83,208.11,207.64,207.73,4820.0,207.83,208.11,207.64,207.73,4820.0
2019-02-22 11:00:00,207.65,207.65,207.16,207.33,4384.0,207.65,207.65,207.16,207.33,4384.0
2019-02-22 11:10:00,207.24,207.56,207.23,207.56,12614.0,207.24,207.56,207.23,207.56,12614.0
2019-02-22 11:20:00,207.52,207.6,207.32,207.56,10520.0,207.52,207.6,207.32,207.56,10520.0
2019-02-22 11:30:00,207.58,208.08,207.55,208.05,1100.0,207.58,208.08,207.55,208.05,1100.0
2019-02-22 11:40:00,208.05,208.35,207.87,208.34,2400.0,208.05,208.35,207.87,208.34,2400.0
2019-02-22 11:50:00,208.36,208.47,208.36,208.47,200.0,208.36,208.47,208.36,208.47,200.0
2019-02-22 12:00:00,208.45,208.65,208.42,208.43,2500.0,208.45,208.65,208.42,208.43,2500.0
2019-02-22 12:10:00,208.42,208.43,207.7,207.71,2500.0,208.42,208.43,207.7,207.71,2500.0
2019-02-22 12:20:00,207.73,207.97,207.71,207.86,1617.0,207.73,207.97,207.71,207.86,1617.0
2019-02-22 12:30:00,207.82,207.89,207.52,207.68,3100.0,207.82,207.89,207.52,207.68,3100.0
2019-02-22 12:40:00,207.61,207.61,207.41,207.44,3200.0,207.61,207.61,207.41,207.44,3200.0
2019-02-22 12:50:00,207.6,208.09,207.6,207.96,3200.0,207.6,208.09,207.6,207.96,3200.0
2019-02-22 13:00:00,207.91,207.91,207.67,207.84,1400.0,207.91,207.91,207.67,207.84,1400.0
2019-02-22 13:10:00,207.78,207.88,207.61,207.88,1600.0,207.78,207.88,207.61,207.88,1600.0
2019-02-22 13:20:00,207.82,207.92,207.63,207.81,1600.0,207.82,207.92,207.63,207.81,1600.0
2019-02-22 13:30:00,207.88,208.02,207.86,207.87,1200.0,207.88,208.02,207.86,207.87,1200.0
2019-02-22 13:40:00,207.87,207.87,207.59,207.77,1800.0,207.87,207.87,207.59,207.77,1800.0
2019-02-22 13:50:00,207.85,207.85,207.59,207.76,2000.0,207.85,207.85,207.59,207.76,2000.0
2019-02-22 14:00:00,207.68,207.99,207.55,207.95,4300.0,207.68,207.99,207.55,207.95,4300.0
2019-02-22 14:10:00,207.78,208.05,207.78,208.05,4000.0,207.78,208.05,207.78,208.05,4000.0
2019-02-22 14:20:00,208.05,208.7,208.04,208.65,10371.0,208.05,208.7,208.04,208.65,10371.0
2019-02-22 14:30:00,208.54,208.8,208.07,208.41,6785.0,208.54,208.8,208.07,208.41,6785.0
2019-02-22 14:40:00,208.16,208.21,207.93,208.2,5739.0,208.16,208.21,207.93,208.2,5739.0
2019-02-22 14:50:00,208.28,208.46,208.1,208.28,7718.0,208.28,208.46,208.1,208.28,7718.0
2019-02-22 15:00:00,208.2,208.48,208.19,208.34,5500.0,208.2,208.48,208.19,208.34,5500.0
2019-02-22 15:10:00,208.42,208.89,208.42,208.89,6661.0,208.42,208.89,208.42,208.89,6661.0
2019-02-22 15:20:00,208.91,209.51,208.9,209.4,13627.0,208.91,209.51,208.9,209.4,13627.0
2019-02-22 15:30:00,209.38,209.49,209.0,209.2,17608.0,209.38,209.49,209.0,209.2,17608.0
2019-02-22 15:40:00,209.22,209.26,208.53,208.75,8760.0,209.22,209.26,208.53,208.75,8760.0
2019-02-22 15:50:00,208.75,209.47,208.75,209.13,33158.0,208.75,209.47,208.75,209.13,33158.0
2019-02-25 09:30:00,210.44,212.0,210.44,210.9,11631.0,210.44,212.0,210.44,210.9,11631.0
2019-02-25 09:40:00,210.83,211.52,210.69,211.12,9952.0,210.83,211.52,210.69,211.12,9952.0
2019-02-25 09:50:00,211.18,211.28,210.28,210.46,2851.0,211.18,211.28,210.28,210.46,2851.0
2019-02-25 10:00:00,210.26,211.22,210.25,211.22,2000.0,210.26,211.22,210.25,211.22,2000.0
2019-02-25 10:10:00,211.24,211.24,210.7,211.0,6645.0,211.24,211.24,210.7,211.0,6645.0
2019-02-25 10:20:00,211.0,211.69,210.93,210.93,25370.0,211.0,211.69,210.93,210.93,25370.0
2019-02-25 10:30:00,210.92,211.49,210.74,211.49,3200.0,210.92,211.49,210.74,211.49,3200.0
2019-02-25 10:40:00,211.49,211.93,211.37,211.37,4700.0,211.49,211.93,211.37,211.37,4700.0
2019-02-25 10:50:00,211.51,212.32,211.51,212.19,7951.0,211.51,212.32,211.51,212.19,7951.0
2019-02-25 11:00:00,212.06,212.32,212.06,212.24,4725.0,212.06,212.32,212.06,212.24,4725.0
2019-02-25 11:10:00,212.36,212.37,211.65,211.78,4100.0,212.36,212.37,211.65,211.78,4100.0
2019-02-25 11:20:00,211.46,211.46,210.97,211.1,2700.0,211.46,211.46,210.97,211.1,2700.0
2019-02-25 11:30:00,211.09,211.33,210.87,210.88,3692.0,211.09,211.33,210.87,210.88,3692.0
2019-02-25 11:40:00,210.92,211.37,210.88,211.37,3117.0,210.92,211.37,210.88,211.37,3117.0
2019-02-25 11:50:00,211.35,211.99,211.35,211.89,6132.0,211.35,211.99,211.35,211.89,6132.0
2019-02-25 12:00:00,211.94,212.21,211.84,211.96,7513.0,211.94,212.21,211.84,211.96,7513.0
2019-02-25 12:10:00,212.02,212.64,212.02,212.59,13654.0,212.02,212.64,212.02,212.59,13654.0
2019-02-25 12:20:00,212.5,212.75,212.42,212.62,13250.0,212.5,212.75,212.42,212.62,13250.0
2019-02-25 12:30:00,212.58,212.6,211.85,211.86,6016.0,212.58,212.6,211.85,211.86,6016.0
2019-02-25 12:40:00,211.91,211.99,211.66,211.73,6862.0,211.91,211.99,211.66,211.73,6862.0
2019-02-25 12:50:00,211.73,211.88,211.5,211.88,2200.0,211.73,211.88,211.5,211.88,2200.0
2019-02-25 13:00:00,211.73,212.07,211.71,211.97,2401.0,211.73,212.07,211.71,211.97,2401.0
2019-02-25 13:10:00,211.81,211.9,211.59,211.71,2650.0,211.81,211.9,211.59,211.71,2650.0
2019-02-25 13:20:00,211.64,211.68,211.5,211.59,1323.0,211.64,211.68,211.5,211.59,1323.0
2019-02-25 13:30:00,211.62,211.65,211.31,211.39,900.0,211.62,211.65,211.31,211.39,900.0
2019-02-25 13:40:00,211.46,211.58,211.13,211.15,4549.0,211.46,211.58,211.13,211.15,4549.0
2019-02-25 13:50:00,211.05,211.05,210.71,210.85,2600.0,211.05,211.05,210.71,210.85,2600.0
2019-02-25 14:00:00,210.94,210.97,210.68,210.88,2511.0,210.94,210.97,210.68,210.88,2511.0
2019-02-25 14:10:00,210.79,211.18,210.79,210.81,4400.0,210.79,211.18,210.79,210.81,4400.0
2019-02-25 14:20:00,210.89,210.91,210.54,210.61,5196.0,210.89,210.91,210.54,210.61,5196.0
2019-02-25 14:30:00,210.74,210.74,210.43,210.61,3329.0,210.74,210.74,210.43,210.61,3329.0
2019-02-25 14:40:00,210.61,210.63,210.42,210.52,2900.0,210.61,210.63,210.42,210.52,2900.0
2019-02-25 14:50:00,210.47,210.57,210.3,210.38,2785.0,210.47,210.57,210.3,210.38,2785.0
2019-02-25 15:00:00,210.45,210.53,210.24,210.24,2223.0,210.45,210.53,210.24,210.24,2223.0
2019-02-25 15:10:00,210.3,210.67,210.24,210.39,4878.0,210.3,210.67,210.24,210.39,4878.0
2019-02-25 15:20:00,210.42,210.42,210.17,210.17,3910.0,210.42,210.42,210.17,210.17,3910.0
2019-02-25 15:30:00,210.22,210.62,210.15,210.16,9957.0,210.22,210.62,210.15,210.16,9957.0
2019-02-25 15:40:00,210.21,210.52,210.18,210.2,5740.0,210.21,210.52,210.18,210.2,5740.0
2019-02-25 15:50:00,210.21,210.29,209.94,210.1,27759.0,210.21,210.29,209.94,210.1,27759.0
2019-02-26 09:30:00,210.07,210.07,208.75,209.12,5813.0,210.07,210.07,208.75,209.12,5813.0
2019-02-26 09:40:00,209.17,209.17,208.37,208.6,4100.0,209.17,209.17,208.37,208.6,4100.0
2019-02-26 09:50:00,208.37,208.43,207.64,207.8,7422.0,208.37,208.43,207.64,207.8,7422.0
2019-02-26 10:00:00,207.69,208.07,207.52,207.71,8937.0,207.69,208.07,207.52,207.71,8937.0
2019-02-26 10:10:00,207.81,208.38,207.61,207.98,7849.0,207.81,208.38,207.61,207.98,7849.0
2019-02-26 10:20:00,208.26,209.04,208.19,208.68,5300.0,208.26,209.04,208.19,208.68,5300.0
2019-02-26 10:30:00,208.62,208.62,208.02,208.17,2456.0,208.62,208.62,208.02,208.17,2456.0
2019-02-26 10:40:00,208.16,208.4,207.94,208.07,20427.0,208.16,208.4,207.94,208.07,20427.0
2019-02-26 10:50:00,208.07,208.28,207.96,207.98,8481.0,208.07,208.28,207.96,207.98,8481.0
2019-02-26 11:00:00,207.9,208.25,207.9,208.1,2600.0,207.9,208.25,207.9,208.1,2600.0
2019-02-26 11:10:00,208.28,209.04,208.26,208.75,10099.0,208.28,209.04,208.26,208.75,10099.0
2019-02-26 11:20:00,208.71,208.85,208.51,208.79,2200.0,208.71,208.85,208.51,208.79,2200.0
2019-02-26 11:30:00,208.8,209.21,208.47,208.48,6697.0,208.8,209.21,208.47,208.48,6697.0
2019-02-26 11:40:00,208.5,208.71,208.25,208.58,3401.0,208.5,208.71,208.25,208.58,3401.0
2019-02-26 11:50:00,208.44,208.68,208.39,208.39,1300.0,208.44,208.68,208.39,208.39,1300.0
2019-02-26 12:00:00,208.32,208.32,207.94,207.96,3500.0,208.32,208.32,207.94,207.96,3500.0
2019-02-26 12:10:00,207.78,208.04,207.74,207.8,6018.0,207.78,208.04,207.74,207.8,6018.0
2019-02-26 12:20:00,207.64,207.85,207.24,207.28,5900.0,207.64,207.85,207.24,207.28,5900.0
2019-02-26 12:30:00,207.33,207.62,207.2,207.57,7216.0,207.33,207.62,207.2,207.57,7216.0
2019-02-26 12:40:00,207.56,207.87,207.49,207.79,5850.0,207.56,207.87,207.49,207.79,5850.0
2019-02-26 12:50:00,207.96,207.96,207.59,207.59,2900.0,207.96,207.96,207.59,207.59,2900.0
2019-02-26 13:00:00,207.71,207.82,207.57,207.75,13100.0,207.71,207.82,207.57,207.75,13100.0
2019-02-26 13:10:00,207.75,207.79,207.54,207.67,5900.0,207.75,207.79,207.54,207.67,5900.0
2019-02-26 13:20:00,207.67,207.76,207.4,207.51,3509.0,207.67,207.76,207.4,207.51,3509.0
2019-02-26 13:30:00,207.4,207.4,207.03,207.12,2413.0,207.4,207.4,207.03,207.12,2413.0
2019-02-26 13:40:00,207.21,207.69,207.21,207.65,5180.0,207.21,207.69,207.21,207.65,5180.0
2019-02-26 13:50:00,207.78,207.79,207.56,207.76,3113.0,207.78,207.79,207.56,207.76,3113.0
2019-02-26 14:00:00,207.76,207.78,207.44,207.49,8701.0,207.76,207.78,207.44,207.49,8701.0
2019-02-26 14:10:00,207.51,207.94,207.27,207.9,16273.0,207.51,207.94,207.27,207.9,16273.0
2019-02-26 14:20:00,207.78,207.97,207.56,207.56,6014.0,207.78,207.97,207.56,207.56,6014.0
2019-02-26 14:30:00,207.58,207.99,207.58,207.94,2500.0,207.58,207.99,207.58,207.94,2500.0
2019-02-26 14:40:00,207.76,207.91,207.72,207.91,4111.0,207.76,207.91,207.72,207.91,4111.0
2019-02-26 14:50:00,208.03,208.41,207.92,208.4,4026.0,208.03,208.41,207.92,208.4,4026.0
2019-02-26 15:00:00,208.4,208.72,208.4,208.66,4900.0,208.4,208.72,208.4,208.66,4900.0
2019-02-26 15:10:00,208.72,208.72,208.29,208.3,5838.0,208.72,208.72,208.29,208.3,5838.0
2019-02-26 15:20:00,208.33,208.46,208.13,208.23,5383.0,208.33,208.46,208.13,208.23,5383.0
2019-02-26 15:30:00,208.24,208.52,208.11,208.19,8297.0,208.24,208.52,208.11,208.19,8297.0
2019-02-26 15:40:00,208.19,208.26,208.03,208.11,6734.0,208.19,208.26,208.03,208.11,6734.0
2019-02-26 15:50:00,208.13,208.4,207.65,207.73,22534.0,208.13,208.4,207.65,207.73,22534.0
2019-02-27 09:30:00,207.08,208.26,206.98,208.26,9309.0,207.08,208.26,206.98,208.26,9309.0
2019-02-27 09:40:00,208.35,209.04,208.31,208.82,5200.0,208.35,209.04,208.31,208.82,5200.0
2019-02-27 09:50:00,208.92,209.2,207.98,208.41,4400.0,208.92,209.2,207.98,208.41,4400.0
2019-02-27 10:00:00,208.38,208.58,208.02,208.46,2782.0,208.38,208.58,208.02,208.46,2782.0
2019-02-27 10:10:00,208.29,208.29,207.06,207.33,3001.0,208.29,208.29,207.06,207.33,3001.0
2019-02-27 10:20:00,207.34,207.38,206.81,206.81,2100.0,207.34,207.38,206.81,206.81,2100.0
2019-02-27 10:30:00,206.97,207.33,206.94,207.15,2572.0,206.97,207.33,206.94,207.15,2572.0
2019-02-27 10:40:00,207.08,207.32,206.73,207.05,7752.0,207.08,207.32,206.73,207.05,7752.0
2019-02-27 10:50:00,207.03,207.05,206.5,206.68,3936.0,207.03,207.05,206.5,206.68,3936.0
2019-02-27 11:00:00,206.61,207.02,206.61,207.01,3100.0,206.61,207.02,206.61,207.01,3100.0
2019-02-27 11:10:00,207.03,207.15,206.35,206.47,2049.0,207.03,207.15,206.35,206.47,2049.0
2019-02-27 11:20:00,206.63,207.32,206.45,207.27,12687.0,206.63,207.32,206.45,207.27,12687.0
2019-02-27 11:30:00,207.26,207.38,206.96,207.29,4125.0,207.26,207.38,206.96,207.29,4125.0
2019-02-27 11:40:00,207.25,207.36,207.09,207.33,1551.0,207.25,207.36,207.09,207.33,1551.0
2019-02-27 11:50:00,207.57,207.58,207.32,207.32,1000.0,207.57,207.58,207.32,207.32,1000.0
2019-02-27 12:00:00,207.51,207.99,207.5,207.98,4570.0,207.51,207.99,207.5,207.98,4570.0
2019-02-27 12:10:00,207.99,207.99,207.87,207.87,1489.0,207.99,207.99,207.87,207.87,1489.0
2019-02-27 12:20:00,207.56,207.73,207.56,207.73,999.0,207.56,207.73,207.56,207.73,999.0
2019-02-27 12:30:00,207.55,207.65,207.34,207.34,3266.0,207.55,207.65,207.34,207.34,3266.0
2019-02-27 12:40:00,207.45,207.48,207.16,207.18,1685.0,207.45,207.48,207.16,207.18,1685.0
2019-02-27 12:50:00,207.1,207.31,207.1,207.31,700.0,207.1,207.31,207.1,207.31,700.0
2019-02-27 13:00:00,207.39,207.89,207.39,207.89,1100.0,207.39,207.89,207.39,207.89,1100.0
2019-02-27 13:10:00,207.86,208.04,207.86,207.99,1600.0,207.86,208.04,207.86,207.99,1600.0
2019-02-27 13:20:00,207.95,208.2,207.86,207.91,5100.0,207.95,208.2,207.86,207.91,5100.0
2019-02-27 13:30:00,207.94,207.94,207.73,207.78,1900.0,207.94,207.94,207.73,207.78,1900.0
2019-02-27 13:40:00,207.77,208.19,207.7,208.15,3883.0,207.77,208.19,207.7,208.15,3883.0
2019-02-27 13:50:00,208.14,208.38,208.0,208.38,2100.0,208.14,208.38,208.0,208.38,2100.0
2019-02-27 14:00:00,208.24,208.67,208.2,208.56,6100.0,208.24,208.67,208.2,208.56,6100.0
2019-02-27 14:10:00,208.58,208.96,208.58,208.81,2900.0,208.58,208.96,208.58,208.81,2900.0
2019-02-27 14:20:00,208.81,208.83,208.46,208.47,1400.0,208.81,208.83,208.46,208.47,1400.0
2019-02-27 14:30:00,208.57,208.74,208.46,208.56,2227.0,208.57,208.74,208.46,208.56,2227.0
2019-02-27 14:40:00,208.53,208.53,208.29,208.46,3457.0,208.53,208.53,208.29,208.46,3457.0
2019-02-27 14:50:00,208.48,208.52,208.2,208.37,2026.0,208.48,208.52,208.2,208.37,2026.0
2019-02-27 15:00:00,208.27,208.57,208.27,208.35,3100.0,208.27,208.57,208.27,208.35,3100.0
2019-02-27 15:10:00,208.55,208.59,208.46,208.46,1200.0,208.55,208.59,208.46,208.46,1200.0
2019-02-27 15:20:00,208.33,208.51,208.27,208.33,3200.0,208.33,208.51,208.27,208.33,3200.0
2019-02-27 15:30:00,208.21,208.61,208.21,208.61,3788.0,208.21,208.61,208.21,208.61,3788.0
2019-02-27 15:40:00,208.53,209.23,208.52,208.96,12975.0,208.53,209.23,208.52,208.96,12975.0
2019-02-27 15:50:00,208.98,209.13,208.76,208.92,17154.0,208.98,209.13,208.76,208.92,17154.0
2019-02-28 09:30:00,208.85,209.76,208.85,209.62,7755.0,208.85,209.76,208.85,209.62,7755.0
2019-02-28 09:40:00,209.22,209.27,208.98,209.24,9626.0,209.22,209.27,208.98,209.24,9626.0
2019-02-28 09:50:00,209.22,209.22,208.6,208.89,4454.0,209.22,209.22,208.6,208.89,4454.0
2019-02-28 10:00:00,208.83,208.83,208.0,208.65,5190.0,208.83,208.83,208.0,208.65,5190.0
2019-02-28 10:10:00,208.4,210.12,208.37,210.12,16933.0,208.4,210.12,208.37,210.12,16933.0
2019-02-28 10:20:00,210.12,210.78,210.06,210.25,20768.0,210.12,210.78,210.06,210.25,20768.0
2019-02-28 10:30:00,210.33,210.85,210.33,210.7,8584.0,210.33,210.85,210.33,210.7,8584.0
2019-02-28 10:40:00,210.56,210.65,210.25,210.42,3524.0,210.56,210.65,210.25,210.42,3524.0
2019-02-28 10:50:00,210.33,210.5,209.92,210.42,11616.0,210.33,210.5,209.92,210.42,11616.0
2019-02-28 11:00:00,210.34,210.65,210.21,210.24,4108.0,210.34,210.65,210.21,210.24,4108.0
2019-02-28 11:10:00,210.19,210.73,210.13,210.6,4790.0,210.19,210.73,210.13,210.6,4790.0
2019-02-28 11:20:00,210.67,210.77,210.32,210.32,7640.0,210.67,210.77,210.32,210.32,7640.0
2019-02-28 11:30:00,210.23,210.59,210.22,210.58,2581.0,210.23,210.59,210.22,210.58,2581.0
2019-02-28 11:40:00,210.76,211.06,210.75,210.89,4290.0,210.76,211.06,210.75,210.89,4290.0
2019-02-28 11:50:00,210.87,211.35,210.74,211.04,3602.0,210.87,211.35,210.74,211.04,3602.0
2019-02-28 12:00:00,211.21,211.22,211.03,211.12,2200.0,211.21,211.22,211.03,211.12,2200.0
2019-02-28 12:10:00,211.18,211.62,211.05,211.62,5133.0,211.18,211.62,211.05,211.62,5133.0
2019-02-28 12:20:00,211.6,211.75,211.49,211.49,1700.0,211.6,211.75,211.49,211.49,1700.0
2019-02-28 12:30:00,211.66,211.66,210.9,211.14,5598.0,211.66,211.66,210.9,211.14,5598.0
2019-02-28 12:40:00,211.02,211.46,211.02,211.29,5300.0,211.02,211.46,211.02,211.29,5300.0
2019-02-28 12:50:00,211.16,211.35,211.11,211.35,8200.0,211.16,211.35,211.11,211.35,8200.0
2019-02-28 13:00:00,211.4,211.51,211.22,211.51,5007.0,211.4,211.51,211.22,211.51,5007.0
2019-02-28 13:10:00,211.52,211.63,211.46,211.6,4786.0,211.52,211.63,211.46,211.6,4786.0
2019-02-28 13:20:00,211.57,211.72,211.4,211.56,4725.0,211.57,211.72,211.4,211.56,4725.0
2019-02-28 13:30:00,211.5,211.7,211.47,211.69,7945.0,211.5,211.7,211.47,211.69,7945.0
2019-02-28 13:40:00,211.66,211.66,211.09,211.1,6100.0,211.66,211.66,211.09,211.1,6100.0
2019-02-28 13:50:00,211.19,211.25,211.11,211.2,3400.0,211.19,211.25,211.11,211.2,3400.0
2019-02-28 14:00:00,211.26,211.7,211.21,211.7,2638.0,211.26,211.7,211.21,211.7,2638.0
2019-02-28 14:10:00,211.6,211.73,211.41,211.57,7515.0,211.6,211.73,211.41,211.57,7515.0
2019-02-28 14:20:00,211.49,211.97,211.48,211.88,3959.0,211.49,211.97,211.48,211.88,3959.0
2019-02-28 14:30:00,211.83,211.83,211.55,211.72,8150.0,211.83,211.83,211.55,211.72,8150.0
2019-02-28 14:40:00,211.67,211.77,211.57,211.72,5100.0,211.67,211.77,211.57,211.72,5100.0
2019-02-28 14:50:00,211.57,212.06,211.57,211.94,9615.0,211.57,212.06,211.57,211.94,9615.0
2019-02-28 15:00:00,212.03,212.04,211.78,212.0,8520.0,212.03,212.04,211.78,212.0,8520.0
2019-02-28 15:10:00,212.04,212.14,211.82,211.98,4685.0,212.04,212.14,211.82,211.98,4685.0
2019-02-28 15:20:00,211.99,212.03,211.83,211.86,11409.0,211.99,212.03,211.83,211.86,11409.0
2019-02-28 15:30:00,211.94,212.13,211.89,212.0,8237.0,211.94,212.13,211.89,212.0,8237.0
2019-02-28 15:40:00,211.98,212.04,211.76,211.8,14301.0,211.98,212.04,211.76,211.8,14301.0
2019-02-28 15:50:00,211.83,211.87,210.67,211.04,55143.0,211.83,211.87,210.67,211.04,55143.0
2019-03-01 09:30:00,213.25,214.39,213.2,214.35,16907.0,213.25,214.39,213.2,214.35,16907.0
2019-03-01 09:40:00,214.39,215.41,214.12,215.26,7580.0,214.39,215.41,214.12,215.26,7580.0
2019-03-01 09:50:00,215.2,215.94,215.0,215.35,10598.0,215.2,215.94,215.0,215.35,10598.0
2019-03-01 10:00:00,214.95,215.2,214.23,214.64,10806.0,214.95,215.2,214.23,214.64,10806.0
2019-03-01 10:10:00,214.55,214.73,214.2,214.73,14535.0,214.55,214.73,214.2,214.73,14535.0
2019-03-01 10:20:00,214.58,214.69,213.22,213.22,8375.0,214.58,214.69,213.22,213.22,8375.0
2019-03-01 10:30:00,213.43,213.81,213.16,213.81,4505.0,213.43,213.81,213.16,213.81,4505.0
2019-03-01 10:40:00,213.75,213.93,213.74,213.75,3125.0,213.75,213.93,213.74,213.75,3125.0
2019-03-01 10:50:00,213.7,214.27,213.65,214.16,6706.0,213.7,214.27,213.65,214.16,6706.0
2019-03-01 11:00:00,214.08,214.27,213.87,214.05,3513.0,214.08,214.27,213.87,214.05,3513.0
2019-03-01 11:10:00,213.98,214.17,213.8,214.0,3964.0,213.98,214.17,213.8,214.0,3964.0
2019-03-01 11:20:00,214.14,214.22,213.83,214.07,10882.0,214.14,214.22,213.83,214.07,10882.0
2019-03-01 11:30:00,213.95,214.05,213.71,213.97,4446.0,213.95,214.05,213.71,213.97,4446.0
2019-03-01 11:40:00,213.8,214.27,213.8,214.05,5217.0,213.8,214.27,213.8,214.05,5217.0
2019-03-01 11:50:00,213.96,214.29,213.84,214.29,7598.0,213.96,214.29,213.84,214.29,7598.0
2019-03-01 12:00:00,214.41,214.85,214.38,214.76,3907.0,214.41,214.85,214.38,214.76,3907.0
2019-03-01 12:10:00,214.77,215.0,214.61,215.0,3574.0,214.77,215.0,214.61,215.0,3574.0
2019-03-01 12:20:00,215.0,215.3,214.86,215.28,2300.0,215.0,215.3,214.86,215.28,2300.0
2019-03-01 12:30:00,215.33,215.36,214.88,215.0,9504.0,215.33,215.36,214.88,215.0,9504.0
2019-03-01 12:40:00,215.05,215.47,215.05,215.44,1982.0,215.05,215.47,215.05,215.44,1982.0
2019-03-01 12:50:00,215.39,215.51,214.6,214.6,9344.0,215.39,215.51,214.6,214.6,9344.0
2019-03-01 13:00:00,214.73,215.11,214.66,214.96,4429.0,214.73,215.11,214.66,214.96,4429.0
2019-03-01 13:10:00,214.77,215.19,214.77,215.19,4777.0,214.77,215.19,214.77,215.19,4777.0
2019-03-01 13:20:00,215.18,215.8,215.17,215.8,9500.0,215.18,215.8,215.17,215.8,9500.0
2019-03-01 13:30:00,215.83,215.91,215.78,215.87,2909.0,215.83,215.91,215.78,215.87,2909.0
2019-03-01 13:40:00,215.8,216.19,215.8,216.18,3765.0,215.8,216.19,215.8,216.18,3765.0
2019-03-01 13:50:00,216.08,216.12,215.62,215.65,15522.0,216.08,216.12,215.62,215.65,15522.0
2019-03-01 14:00:00,215.59,215.65,215.29,215.46,2851.0,215.59,215.65,215.29,215.46,2851.0
2019-03-01 14:10:00,215.47,215.82,215.38,215.82,4842.0,215.47,215.82,215.38,215.82,4842.0
2019-03-01 14:20:00,215.88,216.19,215.8,216.19,5943.0,215.88,216.19,215.8,216.19,5943.0
2019-03-01 14:30:00,216.21,216.63,216.15,216.55,7332.0,216.21,216.63,216.15,216.55,7332.0
2019-03-01 14:40:00,216.61,216.69,216.08,216.16,9339.0,216.61,216.69,216.08,216.16,9339.0
2019-03-01 14:50:00,216.19,216.57,215.88,216.5,6398.0,216.19,216.57,215.88,216.5,6398.0
2019-03-01 15:00:00,216.45,216.55,216.08,216.14,6257.0,216.45,216.55,216.08,216.14,6257.0
2019-03-01 15:10:00,216.05,216.2,215.74,215.87,5275.0,216.05,216.2,215.74,215.87,5275.0
2019-03-01 15:20:00,215.9,216.21,215.86,216.0,7299.0,215.9,216.21,215.86,216.0,7299.0
2019-03-01 15:30:00,216.03,216.44,215.97,216.32,16397.0,216.03,216.44,215.97,216.32,16397.0
2019-03-01 15:40:00,216.36,216.85,216.26,216.31,18038.0,216.36,216.85,216.26,216.31,18038.0
2019-03-01 15:50:00,216.19,216.28,215.73,215.83,26320.0,216.19,216.28,215.73,215.83,26320.0
2019-03-04 09:30:00,217.75,217.89,216.17,216.72,17560.0,217.75,217.89,216.17,216.72,17560.0
2019-03-04 09:40:00,216.97,217.44,216.7,216.9,4421.0,216.97,217.44,216.7,216.9,4421.0
2019-03-04 09:50:00,216.83,217.73,216.45,217.73,16156.0,216.83,217.73,216.45,217.73,16156.0
2019-03-04 10:00:00,217.49,217.52,216.47,216.56,10163.0,217.49,217.52,216.47,216.56,10163.0
2019-03-04 10:10:00,216.56,217.12,216.36,217.12,5900.0,216.56,217.12,216.36,217.12,5900.0
2019-03-04 10:20:00,217.02,217.37,216.98,217.15,7031.0,217.02,217.37,216.98,217.15,7031.0
2019-03-04 10:30:00,217.22,217.44,216.37,216.48,13793.0,217.22,217.44,216.37,216.48,13793.0
2019-03-04 10:40:00,216.47,216.6,216.19,216.45,12774.0,216.47,216.6,216.19,216.45,12774.0
2019-03-04 10:50:00,216.4,216.51,216.08,216.2,5200.0,216.4,216.51,216.08,216.2,5200.0
2019-03-04 11:00:00,216.08,216.28,215.44,215.5,20734.0,216.08,216.28,215.44,215.5,20734.0
2019-03-04 11:10:00,215.43,215.59,214.97,215.23,5881.0,215.43,215.59,214.97,215.23,5881.0
2019-03-04 11:20:00,215.23,215.23,214.42,214.56,7342.0,215.23,215.23,214.42,214.56,7342.0
2019-03-04 11:30:00,214.26,214.43,214.13,214.33,5203.0,214.26,214.43,214.13,214.33,5203.0
2019-03-04 11:40:00,214.21,214.21,213.5,213.66,14900.0,214.21,214.21,213.5,213.66,14900.0
2019-03-04 11:50:00,213.66,213.73,213.1,213.47,13003.0,213.66,213.73,213.1,213.47,13003.0
2019-03-04 12:00:00,213.5,213.73,213.41,213.73,10400.0,213.5,213.73,213.41,213.73,10400.0
2019-03-04 12:10:00,213.64,213.66,212.81,212.92,12370.0,213.64,213.66,212.81,212.92,12370.0
2019-03-04 12:20:00,212.98,213.05,212.43,212.63,10061.0,212.98,213.05,212.43,212.63,10061.0
2019-03-04 12:30:00,212.71,213.04,212.61,212.69,10723.0,212.71,213.04,212.61,212.69,10723.0
2019-03-04 12:40:00,212.77,212.82,212.2,212.28,12840.0,212.77,212.82,212.2,212.28,12840.0
2019-03-04 12:50:00,212.39,212.76,212.39,212.48,9873.0,212.39,212.76,212.39,212.48,9873.0
2019-03-04 13:00:00,212.42,212.57,212.2,212.24,12000.0,212.42,212.57,212.2,212.24,12000.0
2019-03-04 13:10:00,212.21,212.82,212.15,212.78,3600.0,212.21,212.82,212.15,212.78,3600.0
2019-03-04 13:20:00,212.81,213.38,212.81,213.37,5700.0,212.81,213.38,212.81,213.37,5700.0
2019-03-04 13:30:00,213.38,213.6,213.34,213.45,12067.0,213.38,213.6,213.34,213.45,12067.0
2019-03-04 13:40:00,213.4,213.57,213.34,213.48,2879.0,213.4,213.57,213.34,213.48,2879.0
2019-03-04 13:50:00,213.44,213.48,213.03,213.44,10534.0,213.44,213.48,213.03,213.44,10534.0
2019-03-04 14:00:00,213.29,213.47,213.19,213.19,2600.0,213.29,213.47,213.19,213.19,2600.0
2019-03-04 14:10:00,213.23,213.31,213.11,213.13,3400.0,213.23,213.31,213.11,213.13,3400.0
2019-03-04 14:20:00,213.21,213.42,212.93,213.38,6019.0,213.21,213.42,212.93,213.38,6019.0
2019-03-04 14:30:00,213.31,213.47,213.2,213.45,6727.0,213.31,213.47,213.2,213.45,6727.0
2019-03-04 14:40:00,213.44,213.53,213.38,213.38,2839.0,213.44,213.53,213.38,213.38,2839.0
2019-03-04 14:50:00,213.36,213.93,213.36,213.67,10869.0,213.36,213.93,213.36,213.67,10869.0
2019-03-04 15:00:00,213.72,213.85,213.66,213.73,11644.0,213.72,213.85,213.66,213.73,11644.0
2019-03-04 15:10:00,213.75,213.85,213.58,213.58,7213.0,213.75,213.85,213.58,213.58,7213.0
2019-03-04 15:20:00,213.43,213.43,212.97,212.98,7103.0,213.43,213.43,212.97,212.98,7103.0
2019-03-04 15:30:00,212.72,212.91,212.63,212.82,7963.0,212.72,212.91,212.63,212.82,7963.0
2019-03-04 15:40:00,212.79,213.34,212.79,213.01,14795.0,212.79,213.34,212.79,213.01,14795.0
2019-03-04 15:50:00,212.99,213.46,212.8,213.43,44340.0,212.99,213.46,212.8,213.43,44340.0
2019-03-05 09:30:00,213.1,213.86,211.76,212.18,8009.0,213.1,213.86,211.76,212.18,8009.0
2019-03-05 09:40:00,212.01,212.37,211.16,211.18,12981.0,212.01,212.37,211.16,211.18,12981.0
2019-03-05 09:50:00,211.34,211.34,210.54,211.06,10977.0,211.34,211.34,210.54,211.06,10977.0
2019-03-05 10:00:00,211.26,212.12,211.26,211.68,4559.0,211.26,212.12,211.26,211.68,4559.0
2019-03-05 10:10:00,211.59,212.23,211.53,212.02,83616.0,211.59,212.23,211.53,212.02,83616.0
2019-03-05 10:20:00,211.74,211.74,211.18,211.49,42800.0,211.74,211.74,211.18,211.49,42800.0
2019-03-05 10:30:00,211.61,212.18,211.56,211.83,3200.0,211.61,212.18,211.56,211.83,3200.0
2019-03-05 10:40:00,211.84,212.0,211.29,211.65,18143.0,211.84,212.0,211.29,211.65,18143.0
2019-03-05 10:50:00,211.65,211.98,211.21,211.27,9562.0,211.65,211.98,211.21,211.27,9562.0
2019-03-05 11:00:00,211.22,211.26,210.81,210.81,2800.0,211.22,211.26,210.81,210.81,2800.0
2019-03-05 11:10:00,210.96,211.24,210.66,211.09,9500.0,210.96,211.24,210.66,211.09,9500.0
2019-03-05 11:20:00,211.16,211.39,210.89,211.02,1250.0,211.16,211.39,210.89,211.02,1250.0
2019-03-05 11:30:00,211.02,211.14,210.9,211.1,5100.0,211.02,211.14,210.9,211.1,5100.0
2019-03-05 11:40:00,211.02,211.72,210.96,211.22,20505.0,211.02,211.72,210.96,211.22,20505.0
2019-03-05 11:50:00,211.01,211.22,211.01,211.12,5942.0,211.01,211.22,211.01,211.12,5942.0
2019-03-05 12:00:00,211.12,211.39,210.85,210.85,12132.0,211.12,211.39,210.85,210.85,12132.0
2019-03-05 12:10:00,210.91,211.09,210.85,211.0,2200.0,210.91,211.09,210.85,211.0,2200.0
2019-03-05 12:20:00,211.0,211.19,211.0,211.18,1300.0,211.0,211.19,211.0,211.18,1300.0
2019-03-05 12:30:00,211.08,211.11,210.8,210.87,2820.0,211.08,211.11,210.8,210.87,2820.0
2019-03-05 12:40:00,210.85,210.85,210.45,210.55,2300.0,210.85,210.85,210.45,210.55,2300.0
2019-03-05 12:50:00,210.57,210.93,210.42,210.93,26013.0,210.57,210.93,210.42,210.93,26013.0
2019-03-05 13:00:00,210.93,211.42,210.66,211.23,6347.0,210.93,211.42,210.66,211.23,6347.0
2019-03-05 13:10:00,211.22,211.24,211.13,211.13,1500.0,211.22,211.24,211.13,211.13,1500.0
2019-03-05 13:20:00,211.05,211.07,210.95,210.96,13800.0,211.05,211.07,210.95,210.96,13800.0
2019-03-05 13:30:00,210.9,210.94,210.5,210.65,12154.0,210.9,210.94,210.5,210.65,12154.0
2019-03-05 13:40:00,210.66,210.92,210.58,210.81,8400.0,210.66,210.92,210.58,210.81,8400.0
2019-03-05 13:50:00,210.87,210.87,210.69,210.7,1600.0,210.87,210.87,210.69,210.7,1600.0
2019-03-05 14:00:00,210.68,210.82,210.45,210.45,2951.0,210.68,210.82,210.45,210.45,2951.0
2019-03-05 14:10:00,210.39,210.56,210.26,210.56,4500.0,210.39,210.56,210.26,210.56,4500.0
2019-03-05 14:20:00,210.57,210.73,210.48,210.56,10060.0,210.57,210.73,210.48,210.56,10060.0
2019-03-05 14:30:00,210.56,210.85,210.55,210.59,4161.0,210.56,210.85,210.55,210.59,4161.0
2019-03-05 14:40:00,210.59,210.98,210.59,210.98,4950.0,210.59,210.98,210.59,210.98,4950.0
2019-03-05 14:50:00,210.99,211.06,210.88,210.98,6859.0,210.99,211.06,210.88,210.98,6859.0
2019-03-05 15:00:00,210.94,211.17,210.89,211.03,17493.0,210.94,211.17,210.89,211.03,17493.0
2019-03-05 15:10:00,210.99,211.21,210.91,211.13,6493.0,210.99,211.21,210.91,211.13,6493.0
2019-03-05 15:20:00,211.14,211.14,210.56,210.77,11115.0,211.14,211.14,210.56,210.77,11115.0
2019-03-05 15:30:00,210.75,210.8,210.64,210.76,6272.0,210.75,210.8,210.64,210.76,6272.0
2019-03-05 15:40:00,210.76,211.35,210.76,211.35,9546.0,210.76,211.35,210.76,211.35,9546.0
2019-03-05 15:50:00,211.35,211.39,210.75,210.77,38861.0,211.35,211.39,210.75,210.77,38861.0
2019-03-06 09:30:00,211.54,212.29,210.86,211.26,8975.0,211.54,212.29,210.86,211.26,8975.0
2019-03-06 09:40:00,210.82,210.85,210.01,210.44,3100.0,210.82,210.85,210.01,210.44,3100.0
2019-03-06 09:50:00,210.55,211.0,210.55,211.0,5098.0,210.55,211.0,210.55,211.0,5098.0
2019-03-06 10:00:00,211.17,211.68,211.17,211.57,16975.0,211.17,211.68,211.17,211.57,16975.0
2019-03-06 10:10:00,211.43,211.43,210.23,210.23,21056.0,211.43,211.43,210.23,210.23,21056.0
2019-03-06 10:20:00,210.39,210.39,209.22,209.68,13187.0,210.39,210.39,209.22,209.68,13187.0
2019-03-06 10:30:00,209.5,209.5,208.76,208.89,9231.0,209.5,209.5,208.76,208.89,9231.0
2019-03-06 10:40:00,209.05,209.57,208.88,209.56,17330.0,209.05,209.57,208.88,209.56,17330.0
2019-03-06 10:50:00,209.51,210.02,209.51,209.84,8305.0,209.51,210.02,209.51,209.84,8305.0
2019-03-06 11:00:00,209.84,210.23,209.74,209.92,12275.0,209.84,210.23,209.74,209.92,12275.0
2019-03-06 11:10:00,209.86,210.37,209.86,210.09,11700.0,209.86,210.37,209.86,210.09,11700.0
2019-03-06 11:20:00,210.08,210.08,208.18,208.9,19854.0,210.08,210.08,208.18,208.9,19854.0
2019-03-06 11:30:00,208.84,208.92,208.31,208.53,11765.0,208.84,208.92,208.31,208.53,11765.0
2019-03-06 11:40:00,208.55,208.55,207.36,207.36,5200.0,208.55,208.55,207.36,207.36,5200.0
2019-03-06 11:50:00,207.33,207.99,207.3,207.72,6954.0,207.33,207.99,207.3,207.72,6954.0
2019-03-06 12:00:00,207.72,208.6,207.72,208.45,4250.0,207.72,208.6,207.72,208.45,4250.0
2019-03-06 12:10:00,208.5,208.59,207.98,208.05,3284.0,208.5,208.59,207.98,208.05,3284.0
2019-03-06 12:20:00,207.98,208.07,207.69,207.9,4005.0,207.98,208.07,207.69,207.9,4005.0
2019-03-06 12:30:00,207.98,208.56,207.98,208.23,4000.0,207.98,208.56,207.98,208.23,4000.0
2019-03-06 12:40:00,208.09,208.34,208.06,208.06,3200.0,208.09,208.34,208.06,208.06,3200.0
2019-03-06 12:50:00,208.19,208.37,207.9,207.96,3700.0,208.19,208.37,207.9,207.96,3700.0
2019-03-06 13:00:00,207.88,207.92,207.37,207.42,4224.0,207.88,207.92,207.37,207.42,4224.0
2019-03-06 13:10:00,207.42,207.8,207.41,207.8,3114.0,207.42,207.8,207.41,207.8,3114.0
2019-03-06 13:20:00,207.8,207.8,207.3,207.42,5348.0,207.8,207.8,207.3,207.42,5348.0
2019-03-06 13:30:00,207.51,207.94,207.51,207.94,4200.0,207.51,207.94,207.51,207.94,4200.0
2019-03-06 13:40:00,208.13,208.13,207.66,207.74,3996.0,208.13,208.13,207.66,207.74,3996.0
2019-03-06 13:50:00,207.58,208.5,207.58,208.41,6244.0,207.58,208.5,207.58,208.41,6244.0
2019-03-06 14:00:00,208.45,208.53,208.19,208.43,4383.0,208.45,208.53,208.19,208.43,4383.0
2019-03-06 14:10:00,208.36,208.54,208.28,208.32,2636.0,208.36,208.54,208.28,208.32,2636.0
2019-03-06 14:20:00,208.21,209.15,208.2,209.03,7792.0,208.21,209.15,208.2,209.03,7792.0
2019-03-06 14:30:00,209.08,209.08,208.57,208.59,6920.0,209.08,209.08,208.57,208.59,6920.0
2019-03-06 14:40:00,208.59,208.59,208.2,208.34,5300.0,208.59,208.59,208.2,208.34,5300.0
2019-03-06 14:50:00,208.33,208.83,208.3,208.3,6835.0,208.33,208.83,208.3,208.3,6835.0
2019-03-06 15:00:00,208.27,208.47,207.9,207.9,3100.0,208.27,208.47,207.9,207.9,3100.0
2019-03-06 15:10:00,207.91,207.99,207.73,207.83,4750.0,207.91,207.99,207.73,207.83,4750.0
2019-03-06 15:20:00,207.89,207.95,207.61,207.62,6600.0,207.89,207.95,207.61,207.62,6600.0
2019-03-06 15:30:00,207.64,207.94,207.64,207.91,8421.0,207.64,207.94,207.64,207.91,8421.0
2019-03-06 15:40:00,207.91,208.08,207.64,207.64,7129.0,207.91,208.08,207.64,207.64,7129.0
2019-03-06 15:50:00,207.65,208.17,207.65,207.79,35894.0,207.65,208.17,207.65,207.79,35894.0
2019-03-07 09:30:00,207.35,207.71,205.73,206.67,11906.0,207.35,207.71,205.73,206.67,11906.0
2019-03-07 09:40:00,206.65,206.78,205.63,205.94,5650.0,206.65,206.78,205.63,205.94,5650.0
2019-03-07 09:50:00,205.67,205.93,204.83,205.0,7955.0,205.67,205.93,204.83,205.0,7955.0
2019-03-07 10:00:00,204.97,205.35,204.71,205.19,6731.0,204.97,205.35,204.71,205.19,6731.0
2019-03-07 10:10:00,205.1,205.4,204.78,204.81,5000.0,205.1,205.4,204.78,204.81,5000.0
2019-03-07 10:20:00,204.7,204.79,204.59,204.71,3070.0,204.7,204.79,204.59,204.71,3070.0
2019-03-07 10:30:00,204.79,204.83,204.47,204.52,7369.0,204.79,204.83,204.47,204.52,7369.0
2019-03-07 10:40:00,204.3,204.77,203.94,204.77,7852.0,204.3,204.77,203.94,204.77,7852.0
2019-03-07 10:50:00,204.93,205.37,204.79,205.23,2131.0,204.93,205.37,204.79,205.23,2131.0
2019-03-07 11:00:00,205.18,205.51,205.1,205.46,4956.0,205.18,205.51,205.1,205.46,4956.0
2019-03-07 11:10:00,205.56,205.7,205.09,205.14,3800.0,205.56,205.7,205.09,205.14,3800.0
2019-03-07 11:20:00,205.12,205.47,204.9,205.38,4010.0,205.12,205.47,204.9,205.38,4010.0
2019-03-07 11:30:00,205.53,206.25,205.53,206.24,2400.0,205.53,206.25,205.53,206.24,2400.0
2019-03-07 11:40:00,206.22,206.51,205.75,205.75,5000.0,206.22,206.51,205.75,205.75,5000.0
2019-03-07 11:50:00,205.75,205.86,205.43,205.59,4888.0,205.75,205.86,205.43,205.59,4888.0
2019-03-07 12:00:00,205.5,206.0,205.44,205.83,4074.0,205.5,206.0,205.44,205.83,4074.0
2019-03-07 12:10:00,205.89,205.98,205.53,205.77,2979.0,205.89,205.98,205.53,205.77,2979.0
2019-03-07 12:20:00,205.54,206.26,205.54,206.09,2200.0,205.54,206.26,205.54,206.09,2200.0
2019-03-07 12:30:00,206.01,206.25,205.59,206.25,4170.0,206.01,206.25,205.59,206.25,4170.0
2019-03-07 12:40:00,206.12,206.12,205.87,205.96,2552.0,206.12,206.12,205.87,205.96,2552.0
2019-03-07 12:50:00,206.04,206.37,206.04,206.19,2900.0,206.04,206.37,206.04,206.19,2900.0
2019-03-07 13:00:00,206.05,206.33,205.92,205.92,4760.0,206.05,206.33,205.92,205.92,4760.0
2019-03-07 13:10:00,205.98,206.01,205.46,205.63,3300.0,205.98,206.01,205.46,205.63,3300.0
2019-03-07 13:20:00,205.61,205.69,205.11,205.24,3730.0,205.61,205.69,205.11,205.24,3730.0
2019-03-07 13:30:00,205.15,205.15,204.87,204.95,1770.0,205.15,205.15,204.87,204.95,1770.0
2019-03-07 13:40:00,204.98,204.99,204.8,204.81,1500.0,204.98,204.99,204.8,204.81,1500.0
2019-03-07 13:50:00,204.88,204.9,204.64,204.76,1800.0,204.88,204.9,204.64,204.76,1800.0
2019-03-07 14:00:00,204.8,204.8,204.37,204.37,4600.0,204.8,204.8,204.37,204.37,4600.0
2019-03-07 14:10:00,204.35,204.35,204.07,204.12,2300.0,204.35,204.35,204.07,204.12,2300.0
2019-03-07 14:20:00,204.17,204.31,203.89,204.05,7779.0,204.17,204.31,203.89,204.05,7779.0
2019-03-07 14:30:00,204.1,204.16,203.56,203.61,4708.0,204.1,204.16,203.56,203.61,4708.0
2019-03-07 14:40:00,203.62,203.83,203.37,203.52,4149.0,203.62,203.83,203.37,203.52,4149.0
2019-03-07 14:50:00,203.49,203.62,203.25,203.41,4662.0,203.49,203.62,203.25,203.41,4662.0
2019-03-07 15:00:00,203.33,203.69,203.24,203.6,4644.0,203.33,203.69,203.24,203.6,4644.0
2019-03-07 15:10:00,203.55,203.72,203.48,203.71,4731.0,203.55,203.72,203.48,203.71,4731.0
2019-03-07 15:20:00,203.83,204.1,203.65,203.67,7526.0,203.83,204.1,203.65,203.67,7526.0
2019-03-07 15:30:00,203.52,203.85,203.44,203.81,7900.0,203.52,203.85,203.44,203.81,7900.0
2019-03-07 15:40:00,203.78,203.83,203.52,203.59,10045.0,203.78,203.83,203.52,203.59,10045.0
2019-03-07 15:50:00,203.57,204.25,203.35,203.79,38766.0,203.57,204.25,203.35,203.79,38766.0
2019-03-08 09:30:00,202.63,203.4,201.12,201.38,24208.0,202.63,203.4,201.12,201.38,24208.0
2019-03-08 09:40:00,201.38,202.03,201.08,201.63,4500.0,201.38,202.03,201.08,201.63,4500.0
2019-03-08 09:50:00,201.78,202.18,201.37,201.79,7450.0,201.78,202.18,201.37,201.79,7450.0
2019-03-08 10:00:00,201.81,201.81,199.61,199.73,8478.0,201.81,201.81,199.61,199.73,8478.0
2019-03-08 10:10:00,199.89,200.06,199.41,199.81,12187.0,199.89,200.06,199.41,199.81,12187.0
2019-03-08 10:20:00,199.82,200.3,199.72,199.76,6450.0,199.82,200.3,199.72,199.76,6450.0
2019-03-08 10:30:00,199.85,200.03,199.28,199.28,10736.0,199.85,200.03,199.28,199.28,10736.0
2019-03-08 10:40:00,199.2,200.49,198.74,200.19,18775.0,199.2,200.49,198.74,200.19,18775.0
2019-03-08 10:50:00,200.27,200.45,199.72,199.94,6900.0,200.27,200.45,199.72,199.94,6900.0
2019-03-08 11:00:00,199.73,200.27,199.67,200.11,5040.0,199.73,200.27,199.67,200.11,5040.0
2019-03-08 11:10:00,200.11,200.84,199.96,200.74,3701.0,200.11,200.84,199.96,200.74,3701.0
2019-03-08 11:20:00,200.52,201.17,200.39,200.85,20196.0,200.52,201.17,200.39,200.85,20196.0
2019-03-08 11:30:00,201.09,201.67,201.07,201.67,10666.0,201.09,201.67,201.07,201.67,10666.0
2019-03-08 11:40:00,201.71,201.86,201.35,201.54,9392.0,201.71,201.86,201.35,201.54,9392.0
2019-03-08 11:50:00,201.44,202.01,201.38,201.43,6090.0,201.44,202.01,201.38,201.43,6090.0
2019-03-08 12:00:00,201.37,201.52,200.98,201.1,8935.0,201.37,201.52,200.98,201.1,8935.0
2019-03-08 12:10:00,201.13,201.17,200.76,201.1,13896.0,201.13,201.17,200.76,201.1,13896.0
2019-03-08 12:20:00,201.01,201.33,200.95,201.33,3500.0,201.01,201.33,200.95,201.33,3500.0
2019-03-08 12:30:00,201.34,201.34,200.9,200.97,2700.0,201.34,201.34,200.9,200.97,2700.0
2019-03-08 12:40:00,200.9,201.01,200.76,200.91,5844.0,200.9,201.01,200.76,200.91,5844.0
2019-03-08 12:50:00,200.95,200.98,200.63,200.63,2419.0,200.95,200.98,200.63,200.63,2419.0
2019-03-08 13:00:00,200.67,200.67,200.22,200.22,2600.0,200.67,200.67,200.22,200.22,2600.0
2019-03-08 13:10:00,200.28,200.57,200.28,200.41,5526.0,200.28,200.57,200.28,200.41,5526.0
2019-03-08 13:20:00,200.39,200.51,200.22,200.51,1500.0,200.39,200.51,200.22,200.51,1500.0
2019-03-08 13:30:00,200.43,200.7,200.35,200.67,3300.0,200.43,200.7,200.35,200.67,3300.0
2019-03-08 13:40:00,200.81,201.17,200.8,201.05,3400.0,200.81,201.17,200.8,201.05,3400.0
2019-03-08 13:50:00,201.04,201.21,200.84,200.84,1320.0,201.04,201.21,200.84,200.84,1320.0
2019-03-08 14:00:00,200.68,200.79,200.47,200.79,3589.0,200.68,200.79,200.47,200.79,3589.0
2019-03-08 14:10:00,200.86,201.01,200.65,200.84,4059.0,200.86,201.01,200.65,200.84,4059.0
2019-03-08 14:20:00,200.9,201.33,200.89,201.06,4800.0,200.9,201.33,200.89,201.06,4800.0
2019-03-08 14:30:00,200.99,201.32,200.99,201.15,2300.0,200.99,201.32,200.99,201.15,2300.0
2019-03-08 14:40:00,201.17,201.72,201.16,201.32,12050.0,201.17,201.72,201.16,201.32,12050.0
2019-03-08 14:50:00,201.43,201.72,201.34,201.41,4696.0,201.43,201.72,201.34,201.41,4696.0
2019-03-08 15:00:00,201.37,201.57,201.18,201.5,9057.0,201.37,201.57,201.18,201.5,9057.0
2019-03-08 15:10:00,201.47,201.47,200.89,201.07,8221.0,201.47,201.47,200.89,201.07,8221.0
2019-03-08 15:20:00,201.03,201.12,200.95,200.96,5573.0,201.03,201.12,200.95,200.96,5573.0
2019-03-08 15:30:00,200.93,201.16,200.8,201.01,25900.0,200.93,201.16,200.8,201.01,25900.0
2019-03-08 15:40:00,201.05,201.71,201.05,201.47,16953.0,201.05,201.71,201.05,201.47,16953.0
2019-03-08 15:50:00,201.45,201.87,201.44,201.78,43857.0,201.45,201.87,201.44,201.78,43857.0
2019-03-11 09:30:00,202.93,203.81,202.56,202.7,13113.0,202.93,203.81,202.56,202.7,13113.0
2019-03-11 09:40:00,202.58,202.93,202.46,202.46,14418.0,202.58,202.93,202.46,202.46,14418.0
2019-03-11 09:50:00,202.62,202.62,201.79,202.03,9971.0,202.62,202.62,201.79,202.03,9971.0
2019-03-11 10:00:00,202.07,202.13,201.67,201.67,8333.0,202.07,202.13,201.67,201.67,8333.0
2019-03-11 10:10:00,201.79,202.18,201.76,202.16,7641.0,201.79,202.18,201.76,202.16,7641.0
2019-03-11 10:20:00,202.16,202.64,202.03,202.34,5519.0,202.16,202.64,202.03,202.34,5519.0
2019-03-11 10:30:00,202.44,203.09,202.16,203.05,16119.0,202.44,203.09,202.16,203.05,16119.0
2019-03-11 10:40:00,203.15,203.72,203.15,203.5,8434.0,203.15,203.72,203.15,203.5,8434.0
2019-03-11 10:50:00,203.66,203.68,203.5,203.5,9068.0,203.66,203.68,203.5,203.5,9068.0
2019-03-11 11:00:00,203.61,204.01,203.49,203.93,10961.0,203.61,204.01,203.49,203.93,10961.0
2019-03-11 11:10:00,203.89,204.65,203.89,204.32,8297.0,203.89,204.65,203.89,204.32,8297.0
2019-03-11 11:20:00,204.32,205.0,204.28,205.0,11350.0,204.32,205.0,204.28,205.0,11350.0
2019-03-11 11:30:00,204.93,205.53,204.69,205.51,14000.0,204.93,205.53,204.69,205.51,14000.0
2019-03-11 11:40:00,205.46,205.96,205.12,205.36,28618.0,205.46,205.96,205.12,205.36,28618.0
2019-03-11 11:50:00,205.34,205.34,204.87,204.88,2400.0,205.34,205.34,204.87,204.88,2400.0
2019-03-11 12:00:00,204.95,205.19,204.77,205.19,3402.0,204.95,205.19,204.77,205.19,3402.0
2019-03-11 12:10:00,205.32,205.45,204.89,204.9,25147.0,205.32,205.45,204.89,204.9,25147.0
2019-03-11 12:20:00,204.88,205.08,204.76,205.0,7060.0,204.88,205.08,204.76,205.0,7060.0
2019-03-11 12:30:00,204.94,205.03,204.93,204.99,7224.0,204.94,205.03,204.93,204.99,7224.0
2019-03-11 12:40:00,205.03,205.06,204.7,204.84,6504.0,205.03,205.06,204.7,204.84,6504.0
2019-03-11 12:50:00,204.5,204.67,204.37,204.53,2470.0,204.5,204.67,204.37,204.53,2470.0
2019-03-11 13:00:00,204.31,204.49,204.28,204.48,1400.0,204.31,204.49,204.28,204.48,1400.0
2019-03-11 13:10:00,204.38,204.92,204.38,204.65,2477.0,204.38,204.92,204.38,204.65,2477.0
2019-03-11 13:20:00,204.45,204.78,204.45,204.78,1434.0,204.45,204.78,204.45,204.78,1434.0
2019-03-11 13:30:00,204.79,204.91,204.62,204.62,2501.0,204.79,204.91,204.62,204.62,2501.0
2019-03-11 13:40:00,204.62,204.67,204.37,204.37,2400.0,204.62,204.67,204.37,204.37,2400.0
2019-03-11 13:50:00,204.32,204.51,204.3,204.47,2611.0,204.32,204.51,204.3,204.47,2611.0
2019-03-11 14:00:00,204.49,204.69,204.36,204.37,3056.0,204.49,204.69,204.36,204.37,3056.0
2019-03-11 14:10:00,204.43,204.5,204.36,204.42,1600.0,204.43,204.5,204.36,204.42,1600.0
2019-03-11 14:20:00,204.5,204.84,204.5,204.64,7574.0,204.5,204.84,204.5,204.64,7574.0
2019-03-11 14:30:00,204.6,205.16,204.6,204.89,5100.0,204.6,205.16,204.6,204.89,5100.0
2019-03-11 14:40:00,204.86,204.96,204.61,204.61,2524.0,204.86,204.96,204.61,204.61,2524.0
2019-03-11 14:50:00,204.66,204.72,204.46,204.54,2349.0,204.66,204.72,204.46,204.54,2349.0
2019-03-11 15:00:00,204.48,204.68,204.39,204.57,4814.0,204.48,204.68,204.39,204.57,4814.0
2019-03-11 15:10:00,204.65,204.8,204.51,204.8,3200.0,204.65,204.8,204.51,204.8,3200.0
2019-03-11 15:20:00,204.83,205.02,204.55,204.6,6489.0,204.83,205.02,204.55,204.6,6489.0
2019-03-11 15:30:00,204.71,205.09,204.65,204.88,4590.0,204.71,205.09,204.65,204.88,4590.0
2019-03-11 15:40:00,204.81,204.86,204.68,204.86,8476.0,204.81,204.86,204.68,204.86,8476.0
2019-03-11 15:50:00,204.88,204.91,204.46,204.72,30378.0,204.88,204.91,204.46,204.72,30378.0
2019-03-12 09:30:00,205.77,205.77,204.94,205.39,9611.0,205.77,205.77,204.94,205.39,9611.0
2019-03-12 09:40:00,205.3,205.49,204.37,204.37,3300.0,205.3,205.49,204.37,204.37,3300.0
2019-03-12 09:50:00,203.93,204.58,203.93,204.04,9900.0,203.93,204.58,203.93,204.04,9900.0
2019-03-12 10:00:00,203.88,204.21,203.61,203.95,4975.0,203.88,204.21,203.61,203.95,4975.0
2019-03-12 10:10:00,204.12,204.18,203.79,203.89,3300.0,204.12,204.18,203.79,203.89,3300.0
2019-03-12 10:20:00,203.77,204.02,203.68,203.88,4240.0,203.77,204.02,203.68,203.88,4240.0
2019-03-12 10:30:00,204.01,204.59,204.01,204.47,3706.0,204.01,204.59,204.01,204.47,3706.0
2019-03-12 10:40:00,204.36,204.87,204.32,204.87,3396.0,204.36,204.87,204.32,204.87,3396.0
2019-03-12 10:50:00,204.84,204.9,204.28,204.28,6242.0,204.84,204.9,204.28,204.28,6242.0
2019-03-12 11:00:00,204.24,204.66,204.24,204.66,5016.0,204.24,204.66,204.24,204.66,5016.0
2019-03-12 11:10:00,204.68,204.7,204.03,204.11,8505.0,204.68,204.7,204.03,204.11,8505.0
2019-03-12 11:20:00,204.14,204.58,204.1,204.24,8304.0,204.14,204.58,204.1,204.24,8304.0
2019-03-12 11:30:00,204.23,204.5,204.16,204.5,12628.0,204.23,204.5,204.16,204.5,12628.0
2019-03-12 11:40:00,204.36,205.12,204.36,204.86,3500.0,204.36,205.12,204.36,204.86,3500.0
2019-03-12 11:50:00,204.84,205.51,204.84,205.51,2200.0,204.84,205.51,204.84,205.51,2200.0
2019-03-12 12:00:00,205.48,205.48,205.13,205.21,2500.0,205.48,205.48,205.13,205.21,2500.0
2019-03-12 12:10:00,205.21,205.36,205.08,205.21,4700.0,205.21,205.36,205.08,205.21,4700.0
2019-03-12 12:20:00,205.09,205.21,204.9,205.15,4831.0,205.09,205.21,204.9,205.15,4831.0
2019-03-12 12:30:00,204.91,205.19,204.84,205.0,6928.0,204.91,205.19,204.84,205.0,6928.0
2019-03-12 12:40:00,204.99,205.04,204.56,204.56,4143.0,204.99,205.04,204.56,204.56,4143.0
2019-03-12 12:50:00,204.62,204.79,204.51,204.79,3800.0,204.62,204.79,204.51,204.79,3800.0
2019-03-12 13:00:00,204.87,205.11,204.83,205.08,3200.0,204.87,205.11,204.83,205.08,3200.0
2019-03-12 13:10:00,204.99,204.99,204.68,204.76,2100.0,204.99,204.99,204.68,204.76,2100.0
2019-03-12 13:20:00,204.87,205.3,204.87,205.06,4000.0,204.87,205.3,204.87,205.06,4000.0
2019-03-12 13:30:00,205.14,205.14,204.9,205.0,3085.0,205.14,205.14,204.9,205.0,3085.0
2019-03-12 13:40:00,205.01,205.38,205.01,205.28,4311.0,205.01,205.38,205.01,205.28,4311.0
2019-03-12 13:50:00,205.35,205.45,205.29,205.33,2300.0,205.35,205.45,205.29,205.33,2300.0
2019-03-12 14:00:00,205.27,205.5,205.26,205.43,3700.0,205.27,205.5,205.26,205.43,3700.0
2019-03-12 14:10:00,205.44,205.69,205.44,205.63,2100.0,205.44,205.69,205.44,205.63,2100.0
2019-03-12 14:20:00,205.63,205.67,205.27,205.28,3400.0,205.63,205.67,205.27,205.28,3400.0
2019-03-12 14:30:00,205.24,205.38,205.0,205.0,3100.0,205.24,205.38,205.0,205.0,3100.0
2019-03-12 14:40:00,204.98,205.15,204.98,205.15,4596.0,204.98,205.15,204.98,205.15,4596.0
2019-03-12 14:50:00,205.19,205.39,205.06,205.37,3900.0,205.19,205.39,205.06,205.37,3900.0
2019-03-12 15:00:00,205.23,205.72,205.15,205.72,8392.0,205.23,205.72,205.15,205.72,8392.0
2019-03-12 15:10:00,205.57,205.65,205.27,205.35,7335.0,205.57,205.65,205.27,205.35,7335.0
2019-03-12 15:20:00,205.31,205.78,205.23,205.7,8290.0,205.31,205.78,205.23,205.7,8290.0
2019-03-12 15:30:00,205.69,205.72,205.35,205.62,10336.0,205.69,205.72,205.35,205.62,10336.0
2019-03-12 15:40:00,205.56,205.9,205.52,205.79,13433.0,205.56,205.9,205.52,205.79,13433.0
2019-03-12 15:50:00,205.76,205.99,205.59,205.98,31566.0,205.76,205.99,205.59,205.98,31566.0
2019-03-13 09:30:00,206.62,207.21,206.62,207.07,4958.0,206.62,207.21,206.62,207.07,4958.0
2019-03-13 09:40:00,207.05,207.39,206.31,207.07,3300.0,207.05,207.39,206.31,207.07,3300.0
2019-03-13 09:50:00,207.33,208.02,207.33,207.7,7547.0,207.33,208.02,207.33,207.7,7547.0
2019-03-13 10:00:00,207.55,207.61,207.09,207.24,3022.0,207.55,207.61,207.09,207.24,3022.0
2019-03-13 10:10:00,207.36,208.33,207.29,208.2,7367.0,207.36,208.33,207.29,208.2,7367.0
2019-03-13 10:20:00,208.32,208.6,207.97,208.6,9185.0,208.32,208.6,207.97,208.6,9185.0
2019-03-13 10:30:00,208.56,208.93,208.42,208.77,10676.0,208.56,208.93,208.42,208.77,10676.0
2019-03-13 10:40:00,208.66,209.22,208.53,208.75,11000.0,208.66,209.22,208.53,208.75,11000.0
2019-03-13 10:50:00,208.74,209.44,208.58,209.44,6032.0,208.74,209.44,208.58,209.44,6032.0
2019-03-13 11:00:00,209.41,209.7,209.17,209.47,6014.0,209.41,209.7,209.17,209.47,6014.0
2019-03-13 11:10:00,209.44,209.73,209.17,209.73,1955.0,209.44,209.73,209.17,209.73,1955.0
2019-03-13 11:20:00,209.55,209.94,209.54,209.94,2800.0,209.55,209.94,209.54,209.94,2800.0
2019-03-13 11:30:00,210.02,210.09,209.82,209.85,6838.0,210.02,210.09,209.82,209.85,6838.0
2019-03-13 11:40:00,209.86,210.16,209.83,210.04,5351.0,209.86,210.16,209.83,210.04,5351.0
2019-03-13 11:50:00,209.98,210.32,209.91,210.08,8297.0,209.98,210.32,209.91,210.08,8297.0
2019-03-13 12:00:00,210.1,210.29,210.06,210.06,4873.0,210.1,210.29,210.06,210.06,4873.0
2019-03-13 12:10:00,210.06,210.19,209.91,210.0,5065.0,210.06,210.19,209.91,210.0,5065.0
2019-03-13 12:20:00,210.01,210.08,209.89,210.08,3300.0,210.01,210.08,209.89,210.08,3300.0
2019-03-13 12:30:00,210.16,210.25,209.73,209.89,2750.0,210.16,210.25,209.73,209.89,2750.0
2019-03-13 12:40:00,209.91,210.18,209.83,209.83,2200.0,209.91,210.18,209.83,209.83,2200.0
2019-03-13 12:50:00,209.85,209.93,209.81,209.89,1312.0,209.85,209.93,209.81,209.89,1312.0
2019-03-13 13:00:00,209.97,210.32,209.91,210.32,4611.0,209.97,210.32,209.91,210.32,4611.0
2019-03-13 13:10:00,210.34,210.78,210.34,210.42,7293.0,210.34,210.78,210.34,210.42,7293.0
2019-03-13 13:20:00,210.45,210.66,210.3,210.65,4302.0,210.45,210.66,210.3,210.65,4302.0
2019-03-13 13:30:00,210.74,210.78,210.63,210.78,2400.0,210.74,210.78,210.63,210.78,2400.0
2019-03-13 13:40:00,210.68,210.68,210.26,210.52,4006.0,210.68,210.68,210.26,210.52,4006.0
2019-03-13 13:50:00,210.53,210.62,210.42,210.62,4106.0,210.53,210.62,210.42,210.62,4106.0
2019-03-13 14:00:00,210.58,211.0,210.55,211.0,10048.0,210.58,211.0,210.55,211.0,10048.0
2019-03-13 14:10:00,210.93,211.07,210.81,210.86,5800.0,210.93,211.07,210.81,210.86,5800.0
2019-03-13 14:20:00,210.86,210.96,210.77,210.96,6478.0,210.86,210.96,210.77,210.96,6478.0
2019-03-13 14:30:00,210.94,210.94,210.68,210.69,4400.0,210.94,210.94,210.68,210.69,4400.0
2019-03-13 14:40:00,210.65,210.7,210.01,210.1,8772.0,210.65,210.7,210.01,210.1,8772.0
2019-03-13 14:50:00,210.18,210.54,209.84,210.45,8768.0,210.18,210.54,209.84,210.45,8768.0
2019-03-13 15:00:00,210.41,210.67,210.21,210.3,4247.0,210.41,210.67,210.21,210.3,4247.0
2019-03-13 15:10:00,210.39,210.39,210.1,210.13,3788.0,210.39,210.39,210.1,210.13,3788.0
2019-03-13 15:20:00,210.03,210.36,208.32,210.2,25776.0,210.03,210.36,208.32,210.2,25776.0
2019-03-13 15:30:00,210.07,210.47,209.98,210.36,8656.0,210.07,210.47,209.98,210.36,8656.0
2019-03-13 15:40:00,210.26,210.38,209.97,209.98,9378.0,210.26,210.38,209.97,209.98,9378.0
2019-03-13 15:50:00,209.99,210.41,209.7,209.92,46372.0,209.99,210.41,209.7,209.92,46372.0
2019-03-14 09:30:00,209.82,210.7,209.62,209.72,7785.0,209.82,210.7,209.62,209.72,7785.0
2019-03-14 09:40:00,209.5,209.88,209.3,209.6,1600.0,209.5,209.88,209.3,209.6,1600.0
2019-03-14 09:50:00,209.71,209.8,209.39,209.4,2400.0,209.71,209.8,209.39,209.4,2400.0
2019-03-14 10:00:00,209.2,209.26,208.26,208.28,1630.0,209.2,209.26,208.26,208.28,1630.0
2019-03-14 10:10:00,208.15,208.59,208.07,208.22,1700.0,208.15,208.59,208.07,208.22,1700.0
2019-03-14 10:20:00,208.5,208.68,208.43,208.6,1100.0,208.5,208.68,208.43,208.6,1100.0
2019-03-14 10:30:00,208.51,208.8,208.48,208.64,1094.0,208.51,208.8,208.48,208.64,1094.0
2019-03-14 10:40:00,208.56,208.78,208.33,208.41,3896.0,208.56,208.78,208.33,208.41,3896.0
2019-03-14 10:50:00,208.27,209.18,208.27,209.18,2318.0,208.27,209.18,208.27,209.18,2318.0
2019-03-14 11:00:00,209.09,209.24,208.87,209.14,5949.0,209.09,209.24,208.87,209.14,5949.0
2019-03-14 11:10:00,209.3,209.55,209.19,209.45,2420.0,209.3,209.55,209.19,209.45,2420.0
2019-03-14 11:20:00,209.35,209.64,209.35,209.56,3390.0,209.35,209.64,209.35,209.56,3390.0
2019-03-14 11:30:00,209.58,209.95,209.58,209.8,6900.0,209.58,209.95,209.58,209.8,6900.0
2019-03-14 11:40:00,209.82,210.14,209.81,210.11,3500.0,209.82,210.14,209.81,210.11,3500.0
2019-03-14 11:50:00,210.11,210.29,209.96,210.02,9730.0,210.11,210.29,209.96,210.02,9730.0
2019-03-14 12:00:00,210.0,210.05,209.73,209.73,1500.0,210.0,210.05,209.73,209.73,1500.0
2019-03-14 12:10:00,209.83,209.83,209.69,209.76,950.0,209.83,209.83,209.69,209.76,950.0
2019-03-14 12:20:00,209.67,209.75,209.62,209.67,1600.0,209.67,209.75,209.62,209.67,1600.0
2019-03-14 12:30:00,209.71,209.79,209.3,209.3,3400.0,209.71,209.79,209.3,209.3,3400.0
2019-03-14 12:40:00,209.38,209.56,209.26,209.48,1400.0,209.38,209.56,209.26,209.48,1400.0
2019-03-14 12:50:00,209.61,209.61,209.37,209.39,850.0,209.61,209.61,209.37,209.39,850.0
2019-03-14 13:00:00,209.33,209.33,209.04,209.05,1500.0,209.33,209.33,209.04,209.05,1500.0
2019-03-14 13:10:00,209.01,209.04,208.91,208.96,1605.0,209.01,209.04,208.91,208.96,1605.0
2019-03-14 13:20:00,208.95,208.98,208.81,208.85,1100.0,208.95,208.98,208.81,208.85,1100.0
2019-03-14 13:30:00,208.99,209.18,208.93,208.93,3200.0,208.99,209.18,208.93,208.93,3200.0
2019-03-14 13:40:00,208.93,208.94,208.77,208.81,603.0,208.93,208.94,208.77,208.81,603.0
2019-03-14 13:50:00,208.83,208.83,208.57,208.67,2668.0,208.83,208.83,208.57,208.67,2668.0
2019-03-14 14:00:00,208.62,208.62,208.22,208.43,4900.0,208.62,208.62,208.22,208.43,4900.0
2019-03-14 14:10:00,208.43,208.52,208.02,208.4,14044.0,208.43,208.52,208.02,208.4,14044.0
2019-03-14 14:20:00,208.42,208.94,208.4,208.62,10248.0,208.42,208.94,208.4,208.62,10248.0
2019-03-14 14:30:00,208.63,208.66,208.43,208.47,3900.0,208.63,208.66,208.43,208.47,3900.0
2019-03-14 14:40:00,208.48,209.08,208.48,209.05,5565.0,208.48,209.08,208.48,209.05,5565.0
2019-03-14 14:50:00,208.98,209.5,208.98,209.44,8485.0,208.98,209.5,208.98,209.44,8485.0
2019-03-14 15:00:00,209.43,209.81,209.36,209.81,5695.0,209.43,209.81,209.36,209.81,5695.0
2019-03-14 15:10:00,209.82,209.83,209.73,209.75,4723.0,209.82,209.83,209.73,209.75,4723.0
2019-03-14 15:20:00,209.77,209.96,209.71,209.96,4000.0,209.77,209.96,209.71,209.96,4000.0
2019-03-14 15:30:00,209.94,210.25,209.8,210.21,9546.0,209.94,210.25,209.8,210.21,9546.0
2019-03-14 15:40:00,210.23,210.59,210.19,210.54,18874.0,210.23,210.59,210.19,210.54,18874.0
2019-03-14 15:50:00,210.51,210.96,210.47,210.88,54653.0,210.51,210.96,210.47,210.88,54653.0
2019-03-15 09:30:00,211.3,212.53,211.3,211.9,121483.0,211.3,212.53,211.3,211.9,121483.0
2019-03-15 09:40:00,211.82,212.74,211.44,212.74,7755.0,211.82,212.74,211.44,212.74,7755.0
2019-03-15 09:50:00,212.74,213.16,212.51,212.62,11065.0,212.74,213.16,212.51,212.62,11065.0
2019-03-15 10:00:00,212.73,213.07,212.5,212.96,5868.0,212.73,213.07,212.5,212.96,5868.0
2019-03-15 10:10:00,212.97,213.55,212.97,213.55,2433.0,212.97,213.55,212.97,213.55,2433.0
2019-03-15 10:20:00,213.68,213.82,213.54,213.54,7733.0,213.68,213.82,213.54,213.54,7733.0
2019-03-15 10:30:00,213.6,213.62,212.98,212.98,4204.0,213.6,213.62,212.98,212.98,4204.0
2019-03-15 10:40:00,212.98,213.36,212.96,213.03,3458.0,212.98,213.36,212.96,213.03,3458.0
2019-03-15 10:50:00,213.07,213.28,212.92,213.0,4385.0,213.07,213.28,212.92,213.0,4385.0
2019-03-15 11:00:00,213.0,213.2,212.93,213.11,5100.0,213.0,213.2,212.93,213.11,5100.0
2019-03-15 11:10:00,213.17,213.29,213.0,213.29,3543.0,213.17,213.29,213.0,213.29,3543.0
2019-03-15 11:20:00,213.3,213.37,212.98,213.15,3654.0,213.3,213.37,212.98,213.15,3654.0
2019-03-15 11:30:00,213.17,213.17,213.02,213.11,2675.0,213.17,213.17,213.02,213.11,2675.0
2019-03-15 11:40:00,213.12,213.49,212.94,213.49,6368.0,213.12,213.49,212.94,213.49,6368.0
2019-03-15 11:50:00,213.63,214.04,213.51,214.04,9325.0,213.63,214.04,213.51,214.04,9325.0
2019-03-15 12:00:00,213.91,213.96,213.76,213.88,2600.0,213.91,213.96,213.76,213.88,2600.0
2019-03-15 12:10:00,213.96,214.35,213.87,214.35,6422.0,213.96,214.35,213.87,214.35,6422.0
2019-03-15 12:20:00,214.36,214.52,214.25,214.52,9803.0,214.36,214.52,214.25,214.52,9803.0
2019-03-15 12:30:00,214.77,214.78,214.38,214.47,7813.0,214.77,214.78,214.38,214.47,7813.0
2019-03-15 12:40:00,214.41,214.49,214.33,214.45,3571.0,214.41,214.49,214.33,214.45,3571.0
2019-03-15 12:50:00,214.43,214.6,214.02,214.1,3888.0,214.43,214.6,214.02,214.1,3888.0
2019-03-15 13:00:00,214.1,214.56,214.1,214.56,6425.0,214.1,214.56,214.1,214.56,6425.0
2019-03-15 13:10:00,214.54,214.65,214.44,214.49,4082.0,214.54,214.65,214.44,214.49,4082.0
2019-03-15 13:20:00,214.46,214.52,214.35,214.39,6738.0,214.46,214.52,214.35,214.39,6738.0
2019-03-15 13:30:00,214.45,214.69,214.43,214.63,7306.0,214.45,214.69,214.43,214.63,7306.0
2019-03-15 13:40:00,214.67,214.67,214.52,214.63,4613.0,214.67,214.67,214.52,214.63,4613.0
2019-03-15 13:50:00,214.65,214.68,214.07,214.25,6100.0,214.65,214.68,214.07,214.25,6100.0
2019-03-15 14:00:00,214.22,214.58,214.19,214.56,14260.0,214.22,214.58,214.19,214.56,14260.0
2019-03-15 14:10:00,214.5,214.97,214.48,214.85,14511.0,214.5,214.97,214.48,214.85,14511.0
2019-03-15 14:20:00,214.83,214.88,214.42,214.77,12832.0,214.83,214.88,214.42,214.77,12832.0
2019-03-15 14:30:00,214.78,214.95,214.67,214.88,13995.0,214.78,214.95,214.67,214.88,13995.0
2019-03-15 14:40:00,214.88,214.96,214.74,214.88,6800.0,214.88,214.96,214.74,214.88,6800.0
2019-03-15 14:50:00,214.8,214.96,214.74,214.91,3269.0,214.8,214.96,214.74,214.91,3269.0
2019-03-15 15:00:00,214.92,215.35,214.78,215.35,8526.0,214.92,215.35,214.78,215.35,8526.0
2019-03-15 15:10:00,215.28,215.55,215.21,215.53,10550.0,215.28,215.55,215.21,215.53,10550.0
2019-03-15 15:20:00,215.57,215.85,215.32,215.39,16900.0,215.57,215.85,215.32,215.39,16900.0
2019-03-15 15:30:00,215.47,215.65,215.33,215.39,17012.0,215.47,215.65,215.33,215.39,17012.0
2019-03-15 15:40:00,215.4,216.06,215.4,216.05,34594.0,215.4,216.06,215.4,216.05,34594.0
2019-03-15 15:50:00,216.06,216.35,215.08,216.21,85302.0,216.06,216.35,215.08,216.21,85302.0
2019-03-18 09:30:00,216.65,217.75,215.65,215.65,13122.0,216.65,217.75,215.65,215.65,13122.0
2019-03-18 09:40:00,215.9,216.75,215.88,216.37,6600.0,215.9,216.75,215.88,216.37,6600.0
2019-03-18 09:50:00,216.28,217.44,216.28,217.35,10737.0,216.28,217.44,216.28,217.35,10737.0
2019-03-18 10:00:00,217.47,217.86,216.61,216.67,5700.0,217.47,217.86,216.61,216.67,5700.0
2019-03-18 10:10:00,216.67,217.23,216.67,217.14,8174.0,216.67,217.23,216.67,217.14,8174.0
2019-03-18 10:20:00,217.4,217.73,217.07,217.69,11933.0,217.4,217.73,217.07,217.69,11933.0
2019-03-18 10:30:00,217.7,217.78,217.34,217.51,9255.0,217.7,217.78,217.34,217.51,9255.0
2019-03-18 10:40:00,217.52,217.7,217.15,217.63,7914.0,217.52,217.7,217.15,217.63,7914.0
2019-03-18 10:50:00,217.59,217.97,217.59,217.81,11400.0,217.59,217.97,217.59,217.81,11400.0
2019-03-18 11:00:00,217.74,217.76,217.23,217.37,3500.0,217.74,217.76,217.23,217.37,3500.0
2019-03-18 11:10:00,217.29,217.29,216.25,216.44,6400.0,217.29,217.29,216.25,216.44,6400.0
2019-03-18 11:20:00,216.36,216.41,215.59,215.87,5415.0,216.36,216.41,215.59,215.87,5415.0
2019-03-18 11:30:00,215.71,215.95,215.45,215.72,7152.0,215.71,215.95,215.45,215.72,7152.0
2019-03-18 11:40:00,215.63,215.98,215.63,215.84,5100.0,215.63,215.98,215.63,215.84,5100.0
2019-03-18 11:50:00,215.85,215.86,215.47,215.47,7139.0,215.85,215.86,215.47,215.47,7139.0
2019-03-18 12:00:00,215.63,215.73,215.33,215.4,5500.0,215.63,215.73,215.33,215.4,5500.0
2019-03-18 12:10:00,215.34,215.47,215.09,215.39,10034.0,215.34,215.47,215.09,215.39,10034.0
2019-03-18 12:20:00,215.15,215.42,214.92,215.12,9813.0,215.15,215.42,214.92,215.12,9813.0
2019-03-18 12:30:00,215.12,215.13,214.89,214.96,7428.0,215.12,215.13,214.89,214.96,7428.0
2019-03-18 12:40:00,215.03,215.11,214.19,214.73,23804.0,215.03,215.11,214.19,214.73,23804.0
2019-03-18 12:50:00,214.59,214.64,214.19,214.36,6762.0,214.59,214.64,214.19,214.36,6762.0
2019-03-18 13:00:00,214.22,214.34,213.9,213.95,15744.0,214.22,214.34,213.9,213.95,15744.0
2019-03-18 13:10:00,213.87,213.99,213.63,213.63,4795.0,213.87,213.99,213.63,213.63,4795.0
2019-03-18 13:20:00,213.65,214.23,213.58,214.2,5774.0,213.65,214.23,213.58,214.2,5774.0
2019-03-18 13:30:00,214.09,214.11,213.61,213.95,5772.0,214.09,214.11,213.61,213.95,5772.0
2019-03-18 13:40:00,213.98,214.06,213.79,213.95,3197.0,213.98,214.06,213.79,213.95,3197.0
2019-03-18 13:50:00,213.79,213.88,213.48,213.78,7300.0,213.79,213.88,213.48,213.78,7300.0
2019-03-18 14:00:00,213.89,213.99,213.34,213.34,6765.0,213.89,213.99,213.34,213.34,6765.0
2019-03-18 14:10:00,213.53,214.28,213.41,214.13,6864.0,213.53,214.28,213.41,214.13,6864.0
2019-03-18 14:20:00,214.3,214.48,214.3,214.45,1500.0,214.3,214.48,214.3,214.45,1500.0
2019-03-18 14:30:00,214.42,214.98,214.42,214.6,3400.0,214.42,214.98,214.42,214.6,3400.0
2019-03-18 14:40:00,214.6,215.04,214.56,214.96,6108.0,214.6,215.04,214.56,214.96,6108.0
2019-03-18 14:50:00,215.13,215.35,214.96,215.35,3122.0,215.13,215.35,214.96,215.35,3122.0
2019-03-18 15:00:00,215.26,215.35,214.83,215.05,4900.0,215.26,215.35,214.83,215.05,4900.0
2019-03-18 15:10:00,215.05,215.08,214.87,215.04,3300.0,215.05,215.08,214.87,215.04,3300.0
2019-03-18 15:20:00,214.98,215.1,214.63,214.94,8182.0,214.98,215.1,214.63,214.94,8182.0
2019-03-18 15:30:00,215.03,215.46,215.0,215.33,10037.0,215.03,215.46,215.0,215.33,10037.0
2019-03-18 15:40:00,215.35,215.84,215.34,215.75,14096.0,215.35,215.84,215.34,215.75,14096.0
2019-03-18 15:50:00,215.78,215.82,215.52,215.75,28693.0,215.78,215.82,215.52,215.75,28693.0
2019-03-19 09:30:00,216.99,217.11,216.48,216.99,14523.0,216.99,217.11,216.48,216.99,14523.0
2019-03-19 09:40:00,216.98,217.85,216.9,217.78,5800.0,216.98,217.85,216.9,217.78,5800.0
2019-03-19 09:50:00,217.78,217.78,217.26,217.26,3314.0,217.78,217.78,217.26,217.26,3314.0
2019-03-19 10:00:00,217.25,218.1,217.25,218.1,3172.0,217.25,218.1,217.25,218.1,3172.0
2019-03-19 10:10:00,218.18,218.43,218.09,218.1,5086.0,218.18,218.43,218.09,218.1,5086.0
2019-03-19 10:20:00,217.87,217.92,217.27,217.34,2800.0,217.87,217.92,217.27,217.34,2800.0
2019-03-19 10:30:00,217.47,217.62,217.28,217.28,1700.0,217.47,217.62,217.28,217.28,1700.0
2019-03-19 10:40:00,217.15,217.26,216.91,216.92,5150.0,217.15,217.26,216.91,216.92,5150.0
2019-03-19 10:50:00,217.01,217.22,216.81,217.08,7500.0,217.01,217.22,216.81,217.08,7500.0
2019-03-19 11:00:00,217.29,217.68,217.2,217.27,4350.0,217.29,217.68,217.2,217.27,4350.0
2019-03-19 11:10:00,217.26,217.57,217.11,217.56,4049.0,217.26,217.57,217.11,217.56,4049.0
2019-03-19 11:20:00,217.62,218.2,217.6,217.85,5838.0,217.62,218.2,217.6,217.85,5838.0
2019-03-19 11:30:00,217.78,218.48,217.78,217.95,7242.0,217.78,218.48,217.78,217.95,7242.0
2019-03-19 11:40:00,217.96,218.07,217.69,217.78,5521.0,217.96,218.07,217.69,217.78,5521.0
2019-03-19 11:50:00,217.83,217.92,217.47,217.86,4525.0,217.83,217.92,217.47,217.86,4525.0
2019-03-19 12:00:00,218.03,218.92,218.03,218.42,5853.0,218.03,218.92,218.03,218.42,5853.0
2019-03-19 12:10:00,218.48,218.65,218.31,218.39,2800.0,218.48,218.65,218.31,218.39,2800.0
2019-03-19 12:20:00,218.38,218.38,217.9,218.11,3600.0,218.38,218.38,217.9,218.11,3600.0
2019-03-19 12:30:00,218.23,218.37,218.01,218.13,2250.0,218.23,218.37,218.01,218.13,2250.0
2019-03-19 12:40:00,218.2,218.23,217.51,217.55,5400.0,218.2,218.23,217.51,217.55,5400.0
2019-03-19 12:50:00,217.56,217.73,217.18,217.73,3770.0,217.56,217.73,217.18,217.73,3770.0
2019-03-19 13:00:00,217.75,218.03,217.59,217.96,3390.0,217.75,218.03,217.59,217.96,3390.0
2019-03-19 13:10:00,218.01,218.36,217.93,218.13,2400.0,218.01,218.36,217.93,218.13,2400.0
2019-03-19 13:20:00,218.14,218.32,218.02,218.23,2764.0,218.14,218.32,218.02,218.23,2764.0
2019-03-19 13:30:00,218.25,218.61,218.25,218.54,3738.0,218.25,218.61,218.25,218.54,3738.0
2019-03-19 13:40:00,218.47,218.63,218.33,218.45,3400.0,218.47,218.63,218.33,218.45,3400.0
2019-03-19 13:50:00,218.63,218.76,218.55,218.76,2316.0,218.63,218.76,218.55,218.76,2316.0
2019-03-19 14:00:00,218.82,219.0,218.61,218.62,2292.0,218.82,219.0,218.61,218.62,2292.0
2019-03-19 14:10:00,218.74,218.74,218.42,218.51,2733.0,218.74,218.74,218.42,218.51,2733.0
2019-03-19 14:20:00,218.57,218.65,218.39,218.41,2503.0,218.57,218.65,218.39,218.41,2503.0
2019-03-19 14:30:00,218.53,218.67,218.48,218.6,3540.0,218.53,218.67,218.48,218.6,3540.0
2019-03-19 14:40:00,218.62,218.81,218.45,218.45,1702.0,218.62,218.81,218.45,218.45,1702.0
2019-03-19 14:50:00,218.42,218.64,218.28,218.5,8441.0,218.42,218.64,218.28,218.5,8441.0
2019-03-19 15:00:00,218.4,218.58,218.31,218.49,4740.0,218.4,218.58,218.31,218.49,4740.0
2019-03-19 15:10:00,218.44,218.48,218.07,218.3,6139.0,218.44,218.48,218.07,218.3,6139.0
2019-03-19 15:20:00,218.18,218.18,217.79,218.06,7270.0,218.18,218.18,217.79,218.06,7270.0
2019-03-19 15:30:00,217.93,218.35,217.86,217.86,6411.0,217.93,218.35,217.86,217.86,6411.0
2019-03-19 15:40:00,217.75,218.5,217.6,218.47,22569.0,217.75,218.5,217.6,218.47,22569.0
2019-03-19 15:50:00,218.47,218.5,217.9,218.37,42714.0,218.47,218.5,217.9,218.37,42714.0
2019-03-20 09:30:00,217.35,218.32,217.35,217.93,9834.0,217.35,218.32,217.35,217.93,9834.0
2019-03-20 09:40:00,218.14,218.64,217.95,218.64,4000.0,218.14,218.64,217.95,218.64,4000.0
2019-03-20 09:50:00,218.54,218.54,217.07,217.49,4859.0,218.54,218.54,217.07,217.49,4859.0
2019-03-20 10:00:00,217.69,218.12,217.69,217.97,1500.0,217.69,218.12,217.69,217.97,1500.0
2019-03-20 10:10:00,217.83,217.96,217.42,217.67,3830.0,217.83,217.96,217.42,217.67,3830.0
2019-03-20 10:20:00,217.56,217.99,217.56,217.8,1000.0,217.56,217.99,217.56,217.8,1000.0
2019-03-20 10:30:00,217.59,217.71,217.25,217.57,1100.0,217.59,217.71,217.25,217.57,1100.0
2019-03-20 10:40:00,217.51,217.68,217.26,217.6,4026.0,217.51,217.68,217.26,217.6,4026.0
2019-03-20 10:50:00,217.77,217.77,217.24,217.32,1984.0,217.77,217.77,217.24,217.32,1984.0
2019-03-20 11:00:00,217.35,217.47,217.2,217.37,7460.0,217.35,217.47,217.2,217.37,7460.0
2019-03-20 11:10:00,217.43,217.48,217.05,217.43,7474.0,217.43,217.48,217.05,217.43,7474.0
2019-03-20 11:20:00,217.31,217.52,217.12,217.13,10045.0,217.31,217.52,217.12,217.13,10045.0
2019-03-20 11:30:00,217.23,217.27,216.83,217.01,1400.0,217.23,217.27,216.83,217.01,1400.0
2019-03-20 11:40:00,216.78,217.01,216.78,216.86,2300.0,216.78,217.01,216.78,216.86,2300.0
2019-03-20 11:50:00,216.94,217.06,216.44,216.69,3408.0,216.94,217.06,216.44,216.69,3408.0
2019-03-20 12:00:00,216.6,216.97,216.48,216.85,1600.0,216.6,216.97,216.48,216.85,1600.0
2019-03-20 12:10:00,216.85,217.01,216.6,217.01,2300.0,216.85,217.01,216.6,217.01,2300.0
2019-03-20 12:20:00,217.05,217.35,216.93,217.35,1900.0,217.05,217.35,216.93,217.35,1900.0
2019-03-20 12:30:00,217.38,217.38,216.73,217.04,4800.0,217.38,217.38,216.73,217.04,4800.0
2019-03-20 12:40:00,217.07,217.46,216.94,217.32,1900.0,217.07,217.46,216.94,217.32,1900.0
2019-03-20 12:50:00,217.47,217.64,217.19,217.64,3200.0,217.47,217.64,217.19,217.64,3200.0
2019-03-20 13:00:00,217.55,217.76,217.5,217.61,2900.0,217.55,217.76,217.5,217.61,2900.0
2019-03-20 13:10:00,217.46,217.69,217.45,217.69,1991.0,217.46,217.69,217.45,217.69,1991.0
2019-03-20 13:20:00,217.74,217.74,217.45,217.45,1500.0,217.74,217.74,217.45,217.45,1500.0
2019-03-20 13:30:00,217.56,217.84,217.53,217.84,2420.0,217.56,217.84,217.53,217.84,2420.0
2019-03-20 13:40:00,217.73,217.95,217.72,217.95,2500.0,217.73,217.95,217.72,217.95,2500.0
2019-03-20 13:50:00,217.86,218.48,217.86,218.48,4340.0,217.86,218.48,217.86,218.48,4340.0
2019-03-20 14:00:00,218.64,220.07,218.64,219.74,5968.0,218.64,220.07,218.64,219.74,5968.0
2019-03-20 14:10:00,219.87,220.05,219.41,219.5,4676.0,219.87,220.05,219.41,219.5,4676.0
2019-03-20 14:20:00,219.64,220.26,219.57,220.26,6032.0,219.64,220.26,219.57,220.26,6032.0
2019-03-20 14:30:00,220.34,220.8,220.16,220.67,5600.0,220.34,220.8,220.16,220.67,5600.0
2019-03-20 14:40:00,220.81,220.81,220.36,220.6,5081.0,220.81,220.81,220.36,220.6,5081.0
2019-03-20 14:50:00,220.65,220.71,220.18,220.25,7205.0,220.65,220.71,220.18,220.25,7205.0
2019-03-20 15:00:00,220.34,220.55,219.7,219.76,5958.0,220.34,220.55,219.7,219.76,5958.0
2019-03-20 15:10:00,219.83,219.97,219.57,219.75,4432.0,219.83,219.97,219.57,219.75,4432.0
2019-03-20 15:20:00,219.81,219.89,219.51,219.61,4303.0,219.81,219.89,219.51,219.61,4303.0
2019-03-20 15:30:00,219.64,219.66,218.86,219.26,11396.0,219.64,219.66,218.86,219.26,11396.0
2019-03-20 15:40:00,219.18,219.54,219.14,219.32,28031.0,219.18,219.54,219.14,219.32,28031.0
2019-03-20 15:50:00,219.26,219.6,219.01,219.28,37170.0,219.26,219.6,219.01,219.28,37170.0
2019-03-21 09:30:00,219.04,221.6,219.04,220.99,9313.0,219.04,221.6,219.04,220.99,9313.0
2019-03-21 09:40:00,220.97,223.42,220.97,222.99,10809.0,220.97,223.42,220.97,222.99,10809.0
2019-03-21 09:50:00,222.98,222.98,222.22,222.57,7300.0,222.98,222.98,222.22,222.57,7300.0
2019-03-21 10:00:00,222.45,223.51,222.35,222.96,15698.0,222.45,223.51,222.35,222.96,15698.0
2019-03-21 10:10:00,222.9,223.48,222.77,223.14,8898.0,222.9,223.48,222.77,223.14,8898.0
2019-03-21 10:20:00,223.25,223.88,223.17,223.47,4400.0,223.25,223.88,223.17,223.47,4400.0
2019-03-21 10:30:00,223.37,223.53,223.06,223.39,4786.0,223.37,223.53,223.06,223.39,4786.0
2019-03-21 10:40:00,223.35,224.15,223.33,223.88,11348.0,223.35,224.15,223.33,223.88,11348.0
2019-03-21 10:50:00,223.85,224.42,223.85,224.42,8127.0,223.85,224.42,223.85,224.42,8127.0
2019-03-21 11:00:00,224.46,224.46,223.88,224.06,20708.0,224.46,224.46,223.88,224.06,20708.0
2019-03-21 11:10:00,224.06,224.63,224.06,224.4,6420.0,224.06,224.63,224.06,224.4,6420.0
2019-03-21 11:20:00,224.48,224.89,224.47,224.47,13700.0,224.48,224.89,224.47,224.47,13700.0
2019-03-21 11:30:00,224.47,225.52,224.23,225.21,60262.0,224.47,225.52,224.23,225.21,60262.0
2019-03-21 11:40:00,225.06,225.64,225.06,225.42,17134.0,225.06,225.64,225.06,225.42,17134.0
2019-03-21 11:50:00,225.32,225.64,225.32,225.64,6579.0,225.32,225.64,225.32,225.64,6579.0
2019-03-21 12:00:00,225.47,225.54,224.51,224.51,12212.0,225.47,225.54,224.51,224.51,12212.0
2019-03-21 12:10:00,224.52,224.93,224.46,224.88,19779.0,224.52,224.93,224.46,224.88,19779.0
2019-03-21 12:20:00,224.87,224.97,224.04,224.25,9668.0,224.87,224.97,224.04,224.25,9668.0
2019-03-21 12:30:00,224.17,224.27,224.08,224.2,9022.0,224.17,224.27,224.08,224.2,9022.0
2019-03-21 12:40:00,224.15,224.27,224.05,224.26,4400.0,224.15,224.27,224.05,224.26,4400.0
2019-03-21 12:50:00,224.52,224.53,224.34,224.46,1900.0,224.52,224.53,224.34,224.46,1900.0
2019-03-21 13:00:00,224.52,225.0,224.52,224.94,4830.0,224.52,225.0,224.52,224.94,4830.0
2019-03-21 13:10:00,224.93,225.18,224.66,224.69,5529.0,224.93,225.18,224.66,224.69,5529.0
2019-03-21 13:20:00,224.72,224.83,224.44,224.83,10193.0,224.72,224.83,224.44,224.83,10193.0
2019-03-21 13:30:00,224.75,224.87,224.31,224.31,3320.0,224.75,224.87,224.31,224.31,3320.0
2019-03-21 13:40:00,224.46,224.53,224.13,224.3,5296.0,224.46,224.53,224.13,224.3,5296.0
2019-03-21 13:50:00,224.35,224.54,224.24,224.28,7438.0,224.35,224.54,224.24,224.28,7438.0
2019-03-21 14:00:00,224.33,224.64,224.28,224.64,5358.0,224.33,224.64,224.28,224.64,5358.0
2019-03-21 14:10:00,224.79,225.21,224.72,225.0,10548.0,224.79,225.21,224.72,225.0,10548.0
2019-03-21 14:20:00,224.93,224.93,224.75,224.75,3500.0,224.93,224.93,224.75,224.75,3500.0
2019-03-21 14:30:00,224.86,225.34,224.84,225.29,6139.0,224.86,225.34,224.84,225.29,6139.0
2019-03-21 14:40:00,225.29,225.74,225.21,225.65,6048.0,225.29,225.74,225.21,225.65,6048.0
2019-03-21 14:50:00,225.67,225.67,225.32,225.37,7250.0,225.67,225.67,225.32,225.37,7250.0
2019-03-21 15:00:00,225.43,225.99,225.31,225.65,9232.0,225.43,225.99,225.31,225.65,9232.0
2019-03-21 15:10:00,225.59,225.6,225.2,225.54,7210.0,225.59,225.6,225.2,225.54,7210.0
2019-03-21 15:20:00,225.54,225.64,225.38,225.48,6902.0,225.54,225.64,225.38,225.48,6902.0
2019-03-21 15:30:00,225.47,225.9,225.42,225.9,10757.0,225.47,225.9,225.42,225.9,10757.0
2019-03-21 15:40:00,225.83,226.12,225.77,225.98,31316.0,225.83,226.12,225.77,225.98,31316.0
2019-03-21 15:50:00,225.92,226.15,225.59,225.7,47020.0,225.92,226.15,225.59,225.7,47020.0
2019-03-22 09:30:00,225.23,225.58,224.28,225.56,7834.0,225.23,225.58,224.28,225.56,7834.0
2019-03-22 09:40:00,225.5,225.5,224.32,224.33,2020.0,225.5,225.5,224.32,224.33,2020.0
2019-03-22 09:50:00,223.92,224.22,223.0,223.71,6663.0,223.92,224.22,223.0,223.71,6663.0
2019-03-22 10:00:00,223.76,224.15,223.76,224.03,1882.0,223.76,224.15,223.76,224.03,1882.0
2019-03-22 10:10:00,223.88,224.63,223.87,224.63,1325.0,223.88,224.63,223.87,224.63,1325.0
2019-03-22 10:20:00,224.82,224.83,224.2,224.31,12403.0,224.82,224.83,224.2,224.31,12403.0
2019-03-22 10:30:00,224.43,224.47,224.02,224.36,5312.0,224.43,224.47,224.02,224.36,5312.0
2019-03-22 10:40:00,224.25,224.36,223.66,223.81,3715.0,224.25,224.36,223.66,223.81,3715.0
2019-03-22 10:50:00,223.38,223.5,222.68,222.68,10341.0,223.38,223.5,222.68,222.68,10341.0
2019-03-22 11:00:00,222.77,223.18,222.35,222.37,8844.0,222.77,223.18,222.35,222.37,8844.0
2019-03-22 11:10:00,222.27,222.34,221.66,222.29,6240.0,222.27,222.34,221.66,222.29,6240.0
2019-03-22 11:20:00,222.2,222.35,221.82,222.05,3500.0,222.2,222.35,221.82,222.05,3500.0
2019-03-22 11:30:00,221.79,222.29,221.79,221.92,4515.0,221.79,222.29,221.79,221.92,4515.0
2019-03-22 11:40:00,222.05,222.17,221.38,221.86,5463.0,222.05,222.17,221.38,221.86,5463.0
2019-03-22 11:50:00,221.84,221.92,220.85,220.85,5918.0,221.84,221.92,220.85,220.85,5918.0
2019-03-22 12:00:00,220.79,221.37,220.71,221.35,3519.0,220.79,221.37,220.71,221.35,3519.0
2019-03-22 12:10:00,221.15,221.49,221.07,221.2,1400.0,221.15,221.49,221.07,221.2,1400.0
2019-03-22 12:20:00,221.06,221.57,220.9,221.07,2600.0,221.06,221.57,220.9,221.07,2600.0
2019-03-22 12:30:00,221.09,221.41,220.88,221.08,6100.0,221.09,221.41,220.88,221.08,6100.0
2019-03-22 12:40:00,221.04,221.32,220.12,220.64,11795.0,221.04,221.32,220.12,220.64,11795.0
2019-03-22 12:50:00,220.73,221.25,220.73,221.16,3700.0,220.73,221.25,220.73,221.16,3700.0
2019-03-22 13:00:00,221.18,221.38,221.16,221.31,3370.0,221.18,221.38,221.16,221.31,3370.0
2019-03-22 13:10:00,221.34,221.49,221.1,221.41,3700.0,221.34,221.49,221.1,221.41,3700.0
2019-03-22 13:20:00,221.49,221.49,220.76,220.8,2300.0,221.49,221.49,220.76,220.8,2300.0
2019-03-22 13:30:00,220.83,221.05,220.82,221.0,7442.0,220.83,221.05,220.82,221.0,7442.0
2019-03-22 13:40:00,221.13,221.21,220.79,220.79,2700.0,221.13,221.21,220.79,220.79,2700.0
2019-03-22 13:50:00,220.77,220.78,220.28,220.47,6432.0,220.77,220.78,220.28,220.47,6432.0
2019-03-22 14:00:00,220.37,220.96,220.34,220.91,10014.0,220.37,220.96,220.34,220.91,10014.0
2019-03-22 14:10:00,220.9,221.53,220.84,221.23,6907.0,220.9,221.53,220.84,221.23,6907.0
2019-03-22 14:20:00,221.34,221.53,221.31,221.31,5741.0,221.34,221.53,221.31,221.31,5741.0
2019-03-22 14:30:00,221.42,221.48,221.08,221.17,5503.0,221.42,221.48,221.08,221.17,5503.0
2019-03-22 14:40:00,221.27,221.78,221.27,221.66,6759.0,221.27,221.78,221.27,221.66,6759.0
2019-03-22 14:50:00,221.75,221.87,221.58,221.62,5376.0,221.75,221.87,221.58,221.62,5376.0
2019-03-22 15:00:00,221.67,221.92,221.41,221.49,5385.0,221.67,221.92,221.41,221.49,5385.0
2019-03-22 15:10:00,221.53,221.57,221.19,221.24,5102.0,221.53,221.57,221.19,221.24,5102.0
2019-03-22 15:20:00,221.21,221.45,220.94,220.98,6780.0,221.21,221.45,220.94,220.98,6780.0
2019-03-22 15:30:00,220.91,220.91,220.15,220.46,10824.0,220.91,220.91,220.15,220.46,10824.0
2019-03-22 15:40:00,220.29,220.6,220.08,220.44,11500.0,220.29,220.6,220.08,220.44,11500.0
2019-03-22 15:50:00,220.45,220.48,219.32,219.48,46870.0,220.45,220.48,219.32,219.48,46870.0
2019-03-25 09:30:00,219.31,220.34,218.0,220.1,11881.0,219.31,220.34,218.0,220.1,11881.0
2019-03-25 09:40:00,220.0,220.01,218.13,218.13,4599.0,220.0,220.01,218.13,218.13,4599.0
2019-03-25 09:50:00,218.46,219.09,218.13,218.42,5517.0,218.46,219.09,218.13,218.42,5517.0
2019-03-25 10:00:00,218.87,219.03,218.4,218.63,3515.0,218.87,219.03,218.4,218.63,3515.0
2019-03-25 10:10:00,218.81,218.94,218.11,218.75,4600.0,218.81,218.94,218.11,218.75,4600.0
2019-03-25 10:20:00,218.51,218.83,218.22,218.71,4136.0,218.51,218.83,218.22,218.71,4136.0
2019-03-25 10:30:00,218.67,218.99,218.18,218.24,2886.0,218.67,218.99,218.18,218.24,2886.0
2019-03-25 10:40:00,218.04,219.06,218.04,219.06,2430.0,218.04,219.06,218.04,219.06,2430.0
2019-03-25 10:50:00,219.28,220.62,219.28,220.26,4518.0,219.28,220.62,219.28,220.26,4518.0
2019-03-25 11:00:00,220.0,220.07,219.61,220.07,3100.0,220.0,220.07,219.61,220.07,3100.0
2019-03-25 11:10:00,219.82,220.07,219.65,220.07,4258.0,219.82,220.07,219.65,220.07,4258.0
2019-03-25 11:20:00,220.04,220.81,219.87,220.67,6100.0,220.04,220.81,219.87,220.67,6100.0
2019-03-25 11:30:00,220.55,220.61,220.19,220.38,4296.0,220.55,220.61,220.19,220.38,4296.0
2019-03-25 11:40:00,220.45,220.59,219.63,219.63,5425.0,220.45,220.59,219.63,219.63,5425.0
2019-03-25 11:50:00,219.62,219.81,219.46,219.53,4100.0,219.62,219.81,219.46,219.53,4100.0
2019-03-25 12:00:00,219.4,219.93,219.29,219.83,2800.0,219.4,219.93,219.29,219.83,2800.0
2019-03-25 12:10:00,219.69,220.04,219.66,219.8,3600.0,219.69,220.04,219.66,219.8,3600.0
2019-03-25 12:20:00,219.85,219.92,219.61,219.61,3417.0,219.85,219.92,219.61,219.61,3417.0
2019-03-25 12:30:00,219.43,219.43,218.78,218.78,3489.0,219.43,219.43,218.78,218.78,3489.0
2019-03-25 12:40:00,218.69,218.83,218.54,218.71,1700.0,218.69,218.83,218.54,218.71,1700.0
2019-03-25 12:50:00,218.77,218.96,218.75,218.96,2067.0,218.77,218.96,218.75,218.96,2067.0
2019-03-25 13:00:00,219.1,219.31,218.86,219.18,2500.0,219.1,219.31,218.86,219.18,2500.0
2019-03-25 13:10:00,219.29,219.35,218.98,218.98,9737.0,219.29,219.35,218.98,218.98,9737.0
2019-03-25 13:20:00,218.92,219.01,218.25,218.34,3100.0,218.92,219.01,218.25,218.34,3100.0
2019-03-25 13:30:00,218.17,218.59,218.11,218.59,1300.0,218.17,218.59,218.11,218.59,1300.0
2019-03-25 13:40:00,218.62,218.62,217.89,217.94,1800.0,218.62,218.62,217.89,217.94,1800.0
2019-03-25 13:50:00,218.0,218.39,217.89,218.2,1800.0,218.0,218.39,217.89,218.2,1800.0
2019-03-25 14:00:00,218.17,218.39,218.0,218.0,1500.0,218.17,218.39,218.0,218.0,1500.0
2019-03-25 14:10:00,218.12,218.43,218.07,218.23,3700.0,218.12,218.43,218.07,218.23,3700.0
2019-03-25 14:20:00,218.3,218.33,218.05,218.32,1642.0,218.3,218.33,218.05,218.32,1642.0
2019-03-25 14:30:00,218.36,218.81,218.36,218.81,800.0,218.36,218.81,218.36,218.81,800.0
2019-03-25 14:40:00,218.71,219.18,218.71,218.93,1600.0,218.71,219.18,218.71,218.93,1600.0
2019-03-25 14:50:00,219.09,219.31,218.96,219.31,4865.0,219.09,219.31,218.96,219.31,4865.0
2019-03-25 15:00:00,219.43,219.6,218.85,218.92,5100.0,219.43,219.6,218.85,218.92,5100.0
2019-03-25 15:10:00,219.0,219.49,218.94,219.09,10925.0,219.0,219.49,218.94,219.09,10925.0
2019-03-25 15:20:00,219.2,219.57,219.12,219.27,3536.0,219.2,219.57,219.12,219.27,3536.0
2019-03-25 15:30:00,219.27,219.33,219.03,219.2,4508.0,219.27,219.33,219.03,219.2,4508.0
2019-03-25 15:40:00,219.21,219.6,218.94,219.08,10025.0,219.21,219.6,218.94,219.08,10025.0
2019-03-25 15:50:00,219.04,219.38,218.87,219.33,24519.0,219.04,219.38,218.87,219.33,24519.0
2019-03-26 09:30:00,221.06,221.6,220.07,220.47,10178.0,221.06,221.6,220.07,220.47,10178.0
2019-03-26 09:40:00,220.3,220.82,220.05,220.05,5100.0,220.3,220.82,220.05,220.05,5100.0
2019-03-26 09:50:00,219.96,220.7,219.96,220.26,8238.0,219.96,220.7,219.96,220.26,8238.0
2019-03-26 10:00:00,220.33,220.67,219.9,220.23,6000.0,220.33,220.67,219.9,220.23,6000.0
2019-03-26 10:10:00,220.1,220.69,220.1,220.56,3700.0,220.1,220.69,220.1,220.56,3700.0
2019-03-26 10:20:00,220.65,221.42,220.35,221.25,3801.0,220.65,221.42,220.35,221.25,3801.0
2019-03-26 10:30:00,221.37,221.42,220.91,221.27,3584.0,221.37,221.42,220.91,221.27,3584.0
2019-03-26 10:40:00,221.2,222.09,220.91,222.09,11720.0,221.2,222.09,220.91,222.09,11720.0
2019-03-26 10:50:00,222.04,222.5,222.04,222.16,2175.0,222.04,222.5,222.04,222.16,2175.0
2019-03-26 11:00:00,222.22,222.53,222.11,222.42,3000.0,222.22,222.53,222.11,222.42,3000.0
2019-03-26 11:10:00,222.23,222.32,221.79,221.96,4485.0,222.23,222.32,221.79,221.96,4485.0
2019-03-26 11:20:00,221.96,222.44,221.96,222.44,4747.0,221.96,222.44,221.96,222.44,4747.0
2019-03-26 11:30:00,222.53,222.59,221.96,222.17,2200.0,222.53,222.59,221.96,222.17,2200.0
2019-03-26 11:40:00,222.14,222.14,221.12,221.35,3100.0,222.14,222.14,221.12,221.35,3100.0
2019-03-26 11:50:00,221.3,221.3,220.68,221.01,2625.0,221.3,221.3,220.68,221.01,2625.0
2019-03-26 12:00:00,221.01,221.26,220.99,221.08,2907.0,221.01,221.26,220.99,221.08,2907.0
2019-03-26 12:10:00,221.16,221.3,221.01,221.09,5500.0,221.16,221.3,221.01,221.09,5500.0
2019-03-26 12:20:00,221.03,221.03,220.54,220.68,2900.0,221.03,221.03,220.54,220.68,2900.0
2019-03-26 12:30:00,220.72,220.75,220.36,220.66,3800.0,220.72,220.75,220.36,220.66,3800.0
2019-03-26 12:40:00,220.32,220.51,219.8,219.96,1691.0,220.32,220.51,219.8,219.96,1691.0
2019-03-26 12:50:00,219.93,220.18,219.92,220.17,1880.0,219.93,220.18,219.92,220.17,1880.0
2019-03-26 13:00:00,220.2,220.63,220.16,220.63,1514.0,220.2,220.63,220.16,220.63,1514.0
2019-03-26 13:10:00,220.75,220.75,220.32,220.51,2303.0,220.75,220.75,220.32,220.51,2303.0
2019-03-26 13:20:00,220.53,220.53,220.04,220.04,1500.0,220.53,220.53,220.04,220.04,1500.0
2019-03-26 13:30:00,219.96,219.96,219.45,219.57,2250.0,219.96,219.96,219.45,219.57,2250.0
2019-03-26 13:40:00,219.64,219.82,219.62,219.62,1400.0,219.64,219.82,219.62,219.62,1400.0
2019-03-26 13:50:00,219.62,219.62,219.21,219.22,2900.0,219.62,219.62,219.21,219.22,2900.0
2019-03-26 14:00:00,219.29,219.76,219.09,219.63,3050.0,219.29,219.76,219.09,219.63,3050.0
2019-03-26 14:10:00,219.51,219.55,219.31,219.42,1600.0,219.51,219.55,219.31,219.42,1600.0
2019-03-26 14:20:00,219.42,219.75,219.22,219.47,6295.0,219.42,219.75,219.22,219.47,6295.0
2019-03-26 14:30:00,219.43,219.62,219.32,219.61,1500.0,219.43,219.62,219.32,219.61,1500.0
2019-03-26 14:40:00,219.66,219.86,219.54,219.65,2100.0,219.66,219.86,219.54,219.65,2100.0
2019-03-26 14:50:00,219.79,219.79,219.28,219.61,2350.0,219.79,219.79,219.28,219.61,2350.0
2019-03-26 15:00:00,219.8,220.16,219.8,220.15,1800.0,219.8,220.16,219.8,220.15,1800.0
2019-03-26 15:10:00,220.08,220.08,219.73,219.77,2503.0,220.08,220.08,219.73,219.77,2503.0
2019-03-26 15:20:00,219.56,219.74,219.41,219.45,3900.0,219.56,219.74,219.41,219.45,3900.0
2019-03-26 15:30:00,219.33,219.73,219.32,219.51,8855.0,219.33,219.73,219.32,219.51,8855.0
2019-03-26 15:40:00,219.49,219.76,219.31,219.71,9274.0,219.49,219.76,219.31,219.71,9274.0
2019-03-26 15:50:00,219.76,220.13,219.65,219.98,26404.0,219.76,220.13,219.65,219.98,26404.0
2019-03-27 09:30:00,220.71,220.71,219.66,219.67,9889.0,220.71,220.71,219.66,219.67,9889.0
2019-03-27 09:40:00,219.76,220.0,219.44,219.45,2885.0,219.76,220.0,219.44,219.45,2885.0
2019-03-27 09:50:00,219.36,220.01,218.34,218.34,5100.0,219.36,220.01,218.34,218.34,5100.0
2019-03-27 10:00:00,218.39,219.0,218.32,218.91,3662.0,218.39,219.0,218.32,218.91,3662.0
2019-03-27 10:10:00,218.92,219.18,218.9,219.18,6782.0,218.92,219.18,218.9,219.18,6782.0
2019-03-27 10:20:00,219.48,219.48,218.75,218.84,7460.0,219.48,219.48,218.75,218.84,7460.0
2019-03-27 10:30:00,218.93,218.96,218.47,218.71,3200.0,218.93,218.96,218.47,218.71,3200.0
2019-03-27 10:40:00,218.68,218.68,217.57,217.58,1388.0,218.68,218.68,217.57,217.58,1388.0
2019-03-27 10:50:00,217.56,217.96,217.14,217.42,4666.0,217.56,217.96,217.14,217.42,4666.0
2019-03-27 11:00:00,217.44,217.55,216.16,216.43,10785.0,217.44,217.55,216.16,216.43,10785.0
2019-03-27 11:10:00,216.52,216.78,216.0,216.17,7550.0,216.52,216.78,216.0,216.17,7550.0
2019-03-27 11:20:00,216.25,216.36,215.63,215.64,7027.0,216.25,216.36,215.63,215.64,7027.0
2019-03-27 11:30:00,215.67,216.48,215.67,216.48,9561.0,215.67,216.48,215.67,216.48,9561.0
2019-03-27 11:40:00,216.54,216.82,215.52,215.66,3750.0,216.54,216.82,215.52,215.66,3750.0
2019-03-27 11:50:00,215.52,215.9,215.39,215.77,2917.0,215.52,215.9,215.39,215.77,2917.0
2019-03-27 12:00:00,215.8,216.51,215.73,216.35,5669.0,215.8,216.51,215.73,216.35,5669.0
2019-03-27 12:10:00,216.39,216.98,216.38,216.91,11431.0,216.39,216.98,216.38,216.91,11431.0
2019-03-27 12:20:00,217.03,217.44,216.89,217.32,8125.0,217.03,217.44,216.89,217.32,8125.0
2019-03-27 12:30:00,217.2,217.58,217.2,217.58,3170.0,217.2,217.58,217.2,217.58,3170.0
2019-03-27 12:40:00,217.46,217.78,217.36,217.78,1954.0,217.46,217.78,217.36,217.78,1954.0
2019-03-27 12:50:00,217.72,218.0,217.38,217.38,3500.0,217.72,218.0,217.38,217.38,3500.0
2019-03-27 13:00:00,217.35,217.57,217.12,217.29,7677.0,217.35,217.57,217.12,217.29,7677.0
2019-03-27 13:10:00,217.28,218.18,217.27,218.02,4413.0,217.28,218.18,217.27,218.02,4413.0
2019-03-27 13:20:00,218.07,218.53,218.05,218.46,6087.0,218.07,218.53,218.05,218.46,6087.0
2019-03-27 13:30:00,218.5,218.55,217.99,218.21,3378.0,218.5,218.55,217.99,218.21,3378.0
2019-03-27 13:40:00,218.35,218.91,218.35,218.86,1400.0,218.35,218.91,218.35,218.86,1400.0
2019-03-27 13:50:00,218.73,218.92,218.37,218.37,1727.0,218.73,218.92,218.37,218.37,1727.0
2019-03-27 14:00:00,218.45,218.63,218.33,218.35,1803.0,218.45,218.63,218.33,218.35,1803.0
2019-03-27 14:10:00,218.43,218.87,218.43,218.72,2999.0,218.43,218.87,218.43,218.72,2999.0
2019-03-27 14:20:00,218.81,218.85,218.5,218.77,1500.0,218.81,218.85,218.5,218.77,1500.0
2019-03-27 14:30:00,218.76,218.96,218.09,218.09,2962.0,218.76,218.96,218.09,218.09,2962.0
2019-03-27 14:40:00,218.14,218.5,217.98,218.47,3000.0,218.14,218.5,217.98,218.47,3000.0
2019-03-27 14:50:00,218.58,219.04,218.58,218.68,2200.0,218.58,219.04,218.58,218.68,2200.0
2019-03-27 15:00:00,218.76,218.96,218.48,218.63,4100.0,218.76,218.96,218.48,218.63,4100.0
2019-03-27 15:10:00,218.62,219.28,218.62,219.25,4300.0,218.62,219.28,218.62,219.25,4300.0
2019-03-27 15:20:00,219.21,219.25,218.85,219.1,4900.0,219.21,219.25,218.85,219.1,4900.0
2019-03-27 15:30:00,219.13,219.51,219.13,219.32,6210.0,219.13,219.51,219.13,219.32,6210.0
2019-03-27 15:40:00,219.28,219.53,219.25,219.33,6609.0,219.28,219.53,219.25,219.33,6609.0
2019-03-27 15:50:00,219.34,219.35,218.66,218.84,15429.0,219.34,219.35,218.66,218.84,15429.0
2019-03-28 09:30:00,218.84,219.47,218.08,218.4,9015.0,218.84,219.47,218.08,218.4,9015.0
2019-03-28 09:40:00,218.49,220.15,218.48,219.51,5365.0,218.49,220.15,218.48,219.51,5365.0
2019-03-28 09:50:00,219.71,219.83,219.19,219.71,2908.0,219.71,219.83,219.19,219.71,2908.0
2019-03-28 10:00:00,219.86,220.57,219.86,220.23,3200.0,219.86,220.57,219.86,220.23,3200.0
2019-03-28 10:10:00,220.1,220.1,219.07,219.07,11831.0,220.1,220.1,219.07,219.07,11831.0
2019-03-28 10:20:00,219.18,219.76,218.94,219.1,13864.0,219.18,219.76,218.94,219.1,13864.0
2019-03-28 10:30:00,219.21,220.01,219.21,219.38,10555.0,219.21,220.01,219.21,219.38,10555.0
2019-03-28 10:40:00,219.43,219.9,218.94,218.98,2300.0,219.43,219.9,218.94,218.98,2300.0
2019-03-28 10:50:00,218.75,219.09,218.69,218.84,12182.0,218.75,219.09,218.69,218.84,12182.0
2019-03-28 11:00:00,218.84,218.86,218.09,218.14,3700.0,218.84,218.86,218.09,218.14,3700.0
2019-03-28 11:10:00,218.26,218.26,217.78,217.9,3150.0,218.26,218.26,217.78,217.9,3150.0
2019-03-28 11:20:00,217.76,217.94,217.59,217.66,4400.0,217.76,217.94,217.59,217.66,4400.0
2019-03-28 11:30:00,217.65,218.51,217.64,218.51,3000.0,217.65,218.51,217.64,218.51,3000.0
2019-03-28 11:40:00,218.42,218.81,218.18,218.81,1500.0,218.42,218.81,218.18,218.81,1500.0
2019-03-28 11:50:00,218.75,219.08,218.61,218.96,4410.0,218.75,219.08,218.61,218.96,4410.0
2019-03-28 12:00:00,218.77,219.04,218.56,218.64,3500.0,218.77,219.04,218.56,218.64,3500.0
2019-03-28 12:10:00,218.64,218.68,218.17,218.68,4700.0,218.64,218.68,218.17,218.68,4700.0
2019-03-28 12:20:00,218.59,218.96,218.57,218.83,6043.0,218.59,218.96,218.57,218.83,6043.0
2019-03-28 12:30:00,218.8,219.14,218.63,219.14,1500.0,218.8,219.14,218.63,219.14,1500.0
2019-03-28 12:40:00,219.24,219.24,219.02,219.14,1500.0,219.24,219.24,219.02,219.14,1500.0
2019-03-28 12:50:00,219.06,219.42,219.06,219.3,1000.0,219.06,219.42,219.06,219.3,1000.0
2019-03-28 13:00:00,219.47,219.87,219.47,219.87,2437.0,219.47,219.87,219.47,219.87,2437.0
2019-03-28 13:10:00,219.88,219.98,219.68,219.87,2825.0,219.88,219.98,219.68,219.87,2825.0
2019-03-28 13:20:00,219.96,220.1,219.88,220.08,2870.0,219.96,220.1,219.88,220.08,2870.0
2019-03-28 13:30:00,220.15,220.26,220.03,220.03,1100.0,220.15,220.26,220.03,220.03,1100.0
2019-03-28 13:40:00,219.78,219.94,219.73,219.94,700.0,219.78,219.94,219.73,219.94,700.0
2019-03-28 13:50:00,219.97,220.3,219.97,220.3,1500.0,219.97,220.3,219.97,220.3,1500.0
2019-03-28 14:00:00,220.3,220.32,219.83,219.96,3227.0,220.3,220.32,219.83,219.96,3227.0
2019-03-28 14:10:00,219.98,220.35,219.63,219.63,9625.0,219.98,220.35,219.63,219.63,9625.0
2019-03-28 14:20:00,219.75,220.06,219.74,220.01,2400.0,219.75,220.06,219.74,220.01,2400.0
2019-03-28 14:30:00,219.96,220.11,219.9,219.95,4013.0,219.96,220.11,219.9,219.95,4013.0
2019-03-28 14:40:00,219.94,220.04,219.64,219.67,2700.0,219.94,220.04,219.64,219.67,2700.0
2019-03-28 14:50:00,219.76,219.76,219.62,219.66,2100.0,219.76,219.76,219.62,219.66,2100.0
2019-03-28 15:00:00,219.68,219.97,219.62,219.97,10678.0,219.68,219.97,219.62,219.97,10678.0
2019-03-28 15:10:00,219.98,220.47,219.98,220.37,4516.0,219.98,220.47,219.98,220.37,4516.0
2019-03-28 15:20:00,220.46,220.51,220.22,220.22,5900.0,220.46,220.51,220.22,220.22,5900.0
2019-03-28 15:30:00,220.25,220.75,220.25,220.52,6677.0,220.25,220.75,220.25,220.52,6677.0
2019-03-28 15:40:00,220.44,220.7,220.41,220.46,7145.0,220.44,220.7,220.41,220.46,7145.0
2019-03-28 15:50:00,220.39,220.77,220.39,220.58,18406.0,220.39,220.77,220.39,220.58,18406.0
2019-03-29 09:30:00,221.93,222.34,221.14,221.23,7083.0,221.93,222.34,221.14,221.23,7083.0
2019-03-29 09:40:00,221.06,221.42,220.82,221.02,4119.0,221.06,221.42,220.82,221.02,4119.0
2019-03-29 09:50:00,221.08,221.43,221.03,221.43,1805.0,221.08,221.43,221.03,221.43,1805.0
2019-03-29 10:00:00,221.47,221.92,221.31,221.76,3184.0,221.47,221.92,221.31,221.76,3184.0
2019-03-29 10:10:00,221.58,222.12,221.58,222.12,2305.0,221.58,222.12,221.58,222.12,2305.0
2019-03-29 10:20:00,222.13,222.75,221.79,222.61,2247.0,222.13,222.75,221.79,222.61,2247.0
2019-03-29 10:30:00,222.87,222.89,222.31,222.33,4500.0,222.87,222.89,222.31,222.33,4500.0
2019-03-29 10:40:00,222.36,222.36,221.78,221.78,2700.0,222.36,222.36,221.78,221.78,2700.0
2019-03-29 10:50:00,221.48,221.48,221.21,221.22,1100.0,221.48,221.48,221.21,221.22,1100.0
2019-03-29 11:00:00,221.34,221.34,220.88,221.26,10800.0,221.34,221.34,220.88,221.26,10800.0
2019-03-29 11:10:00,221.3,221.57,221.06,221.5,2900.0,221.3,221.57,221.06,221.5,2900.0
2019-03-29 11:20:00,221.51,222.29,221.4,222.25,2100.0,221.51,222.29,221.4,222.25,2100.0
2019-03-29 11:30:00,222.35,222.38,222.09,222.3,2208.0,222.35,222.38,222.09,222.3,2208.0
2019-03-29 11:40:00,222.28,222.31,221.7,222.04,2278.0,222.28,222.31,221.7,222.04,2278.0
2019-03-29 11:50:00,222.08,222.25,221.92,221.99,1700.0,222.08,222.25,221.92,221.99,1700.0
2019-03-29 12:00:00,221.94,221.94,221.56,221.73,1300.0,221.94,221.94,221.56,221.73,1300.0
2019-03-29 12:10:00,221.78,221.84,221.42,221.43,3512.0,221.78,221.84,221.42,221.43,3512.0
2019-03-29 12:20:00,221.55,221.91,221.53,221.9,3014.0,221.55,221.91,221.53,221.9,3014.0
2019-03-29 12:30:00,222.04,222.53,221.93,222.42,3648.0,222.04,222.53,221.93,222.42,3648.0
2019-03-29 12:40:00,222.33,222.45,222.07,222.45,2000.0,222.33,222.45,222.07,222.45,2000.0
2019-03-29 12:50:00,222.44,222.51,222.38,222.51,400.0,222.44,222.51,222.38,222.51,400.0
2019-03-29 13:00:00,222.72,222.84,222.39,222.39,3100.0,222.72,222.84,222.39,222.39,3100.0
2019-03-29 13:10:00,222.41,222.6,222.35,222.6,3500.0,222.41,222.6,222.35,222.6,3500.0
2019-03-29 13:20:00,222.6,223.07,222.38,223.07,2348.0,222.6,223.07,222.38,223.07,2348.0
2019-03-29 13:30:00,222.97,223.07,222.8,222.83,4222.0,222.97,223.07,222.8,222.83,4222.0
2019-03-29 13:40:00,222.89,223.12,222.6,222.93,2700.0,222.89,223.12,222.6,222.93,2700.0
2019-03-29 13:50:00,222.89,223.24,222.88,223.12,1504.0,222.89,223.24,222.88,223.12,1504.0
2019-03-29 14:00:00,223.35,223.42,223.24,223.24,1600.0,223.35,223.42,223.24,223.24,1600.0
2019-03-29 14:10:00,223.19,223.27,222.98,223.05,2600.0,223.19,223.27,222.98,223.05,2600.0
2019-03-29 14:20:00,223.05,223.49,223.05,223.49,2700.0,223.05,223.49,223.05,223.49,2700.0
2019-03-29 14:30:00,223.51,223.61,223.26,223.27,2500.0,223.51,223.61,223.26,223.27,2500.0
2019-03-29 14:40:00,223.24,223.39,223.14,223.14,4546.0,223.24,223.39,223.14,223.14,4546.0
2019-03-29 14:50:00,223.17,223.75,223.17,223.59,3205.0,223.17,223.75,223.17,223.59,3205.0
2019-03-29 15:00:00,223.75,224.2,223.51,223.63,5600.0,223.75,224.2,223.51,223.63,5600.0
2019-03-29 15:10:00,223.7,223.72,223.18,223.36,5953.0,223.7,223.72,223.18,223.36,5953.0
2019-03-29 15:20:00,223.19,223.43,223.03,223.43,6793.0,223.19,223.43,223.03,223.43,6793.0
2019-03-29 15:30:00,223.43,223.71,223.29,223.43,9732.0,223.43,223.71,223.29,223.43,9732.0
2019-03-29 15:40:00,223.42,223.86,223.39,223.63,7300.0,223.42,223.86,223.39,223.63,7300.0
2019-03-29 15:50:00,223.58,223.84,223.29,223.53,29971.0,223.58,223.84,223.29,223.53,29971.0
2019-04-01 09:30:00,225.52,228.18,225.52,226.3,11335.0,225.52,228.18,225.52,226.3,11335.0
2019-04-01 09:40:00,226.33,226.34,224.74,224.74,7071.0,226.33,226.34,224.74,224.74,7071.0
2019-04-01 09:50:00,224.8,225.61,224.61,225.61,6871.0,224.8,225.61,224.61,225.61,6871.0
2019-04-01 10:00:00,225.49,225.74,224.48,224.48,7164.0,225.49,225.74,224.48,224.48,7164.0
2019-04-01 10:10:00,224.59,225.06,224.23,224.77,6024.0,224.59,225.06,224.23,224.77,6024.0
2019-04-01 10:20:00,225.06,225.19,224.48,224.7,7049.0,225.06,225.19,224.48,224.7,7049.0
2019-04-01 10:30:00,224.89,225.28,224.55,224.8,6948.0,224.89,225.28,224.55,224.8,6948.0
2019-04-01 10:40:00,224.86,225.1,223.99,224.23,18651.0,224.86,225.1,223.99,224.23,18651.0
2019-04-01 10:50:00,224.27,225.16,224.26,225.16,3110.0,224.27,225.16,224.26,225.16,3110.0
2019-04-01 11:00:00,225.17,225.66,225.17,225.5,3999.0,225.17,225.66,225.17,225.5,3999.0
2019-04-01 11:10:00,225.63,225.81,225.49,225.59,3200.0,225.63,225.81,225.49,225.59,3200.0
2019-04-01 11:20:00,225.7,225.8,225.19,225.23,3278.0,225.7,225.8,225.19,225.23,3278.0
2019-04-01 11:30:00,225.25,225.72,225.25,225.56,9897.0,225.25,225.72,225.25,225.56,9897.0
2019-04-01 11:40:00,225.47,225.47,225.01,225.18,2792.0,225.47,225.47,225.01,225.18,2792.0
2019-04-01 11:50:00,225.14,225.14,224.85,224.85,2520.0,225.14,225.14,224.85,224.85,2520.0
2019-04-01 12:00:00,224.77,224.77,224.13,224.19,3200.0,224.77,224.77,224.13,224.19,3200.0
2019-04-01 12:10:00,224.25,224.25,223.91,224.06,3180.0,224.25,224.25,223.91,224.06,3180.0
2019-04-01 12:20:00,224.0,224.0,223.7,223.86,3476.0,224.0,224.0,223.7,223.86,3476.0
2019-04-01 12:30:00,223.87,223.96,223.6,223.6,3605.0,223.87,223.96,223.6,223.6,3605.0
2019-04-01 12:40:00,223.66,223.66,223.04,223.04,3900.0,223.66,223.66,223.04,223.04,3900.0
2019-04-01 12:50:00,223.03,223.57,223.03,223.57,4295.0,223.03,223.57,223.03,223.57,4295.0
2019-04-01 13:00:00,223.59,223.66,223.13,223.15,3506.0,223.59,223.66,223.13,223.15,3506.0
2019-04-01 13:10:00,223.14,223.22,222.96,223.11,4571.0,223.14,223.22,222.96,223.11,4571.0
2019-04-01 13:20:00,223.0,223.28,222.76,223.05,4996.0,223.0,223.28,222.76,223.05,4996.0
2019-04-01 13:30:00,223.16,223.16,222.7,223.08,4517.0,223.16,223.16,222.7,223.08,4517.0
2019-04-01 13:40:00,223.13,223.27,222.75,222.75,2300.0,223.13,223.27,222.75,222.75,2300.0
2019-04-01 13:50:00,222.78,223.26,222.78,223.19,5000.0,222.78,223.26,222.78,223.19,5000.0
2019-04-01 14:00:00,223.26,223.34,222.96,223.13,4909.0,223.26,223.34,222.96,223.13,4909.0
2019-04-01 14:10:00,223.25,223.25,222.95,223.03,3538.0,223.25,223.25,222.95,223.03,3538.0
2019-04-01 14:20:00,222.89,223.09,222.85,223.0,4812.0,222.89,223.09,222.85,223.0,4812.0
2019-04-01 14:30:00,223.18,223.76,223.15,223.7,3671.0,223.18,223.76,223.15,223.7,3671.0
2019-04-01 14:40:00,223.67,224.14,223.66,224.05,5058.0,223.67,224.14,223.66,224.05,5058.0
2019-04-01 14:50:00,224.05,224.28,224.02,224.02,2400.0,224.05,224.28,224.02,224.02,2400.0
2019-04-01 15:00:00,223.93,224.08,223.93,224.04,2350.0,223.93,224.08,223.93,224.04,2350.0
2019-04-01 15:10:00,224.04,224.39,224.04,224.39,3954.0,224.04,224.39,224.04,224.39,3954.0
2019-04-01 15:20:00,224.36,224.47,224.31,224.36,5000.0,224.36,224.47,224.31,224.36,5000.0
2019-04-01 15:30:00,224.45,224.58,224.39,224.57,7143.0,224.45,224.58,224.39,224.57,7143.0
2019-04-01 15:40:00,224.59,224.91,224.57,224.89,10537.0,224.59,224.91,224.57,224.89,10537.0
2019-04-01 15:50:00,224.85,225.37,224.82,225.12,23708.0,224.85,225.37,224.82,225.12,23708.0
2019-04-02 09:30:00,225.49,225.95,223.77,224.16,10421.0,225.49,225.95,223.77,224.16,10421.0
2019-04-02 09:40:00,223.73,224.54,223.5,224.54,8000.0,223.73,224.54,223.5,224.54,8000.0
2019-04-02 09:50:00,224.37,224.58,223.91,224.46,5873.0,224.37,224.58,223.91,224.46,5873.0
2019-04-02 10:00:00,224.1,224.75,223.73,224.28,7436.0,224.1,224.75,223.73,224.28,7436.0
2019-04-02 10:10:00,224.22,225.17,224.08,224.31,6325.0,224.22,225.17,224.08,224.31,6325.0
2019-04-02 10:20:00,224.32,225.32,224.32,224.88,10497.0,224.32,225.32,224.32,224.88,10497.0
2019-04-02 10:30:00,225.0,225.49,224.83,225.3,10714.0,225.0,225.49,224.83,225.3,10714.0
2019-04-02 10:40:00,225.3,225.82,225.17,225.56,9703.0,225.3,225.82,225.17,225.56,9703.0
2019-04-02 10:50:00,225.48,225.95,225.45,225.48,10583.0,225.48,225.95,225.45,225.48,10583.0
2019-04-02 11:00:00,225.58,225.95,225.13,225.14,11184.0,225.58,225.95,225.13,225.14,11184.0
2019-04-02 11:10:00,225.15,225.31,224.81,225.24,4475.0,225.15,225.31,224.81,225.24,4475.0
2019-04-02 11:20:00,225.11,225.47,224.98,225.24,12230.0,225.11,225.47,224.98,225.24,12230.0
2019-04-02 11:30:00,225.25,225.6,225.16,225.33,3800.0,225.25,225.6,225.16,225.33,3800.0
2019-04-02 11:40:00,225.44,225.5,225.25,225.4,5831.0,225.44,225.5,225.25,225.4,5831.0
2019-04-02 11:50:00,225.41,225.73,225.36,225.43,5337.0,225.41,225.73,225.36,225.43,5337.0
2019-04-02 12:00:00,225.43,225.5,225.3,225.31,4907.0,225.43,225.5,225.3,225.31,4907.0
2019-04-02 12:10:00,225.29,225.43,225.19,225.41,3700.0,225.29,225.43,225.19,225.41,3700.0
2019-04-02 12:20:00,225.43,225.43,225.19,225.22,3600.0,225.43,225.43,225.19,225.22,3600.0
2019-04-02 12:30:00,225.22,225.42,225.13,225.36,7126.0,225.22,225.42,225.13,225.36,7126.0
2019-04-02 12:40:00,225.37,225.45,225.14,225.29,4000.0,225.37,225.45,225.14,225.29,4000.0
2019-04-02 12:50:00,225.3,225.4,225.15,225.3,2500.0,225.3,225.4,225.15,225.3,2500.0
2019-04-02 13:00:00,225.27,225.43,225.15,225.34,3500.0,225.27,225.43,225.15,225.34,3500.0
2019-04-02 13:10:00,225.37,225.49,225.18,225.45,4200.0,225.37,225.49,225.18,225.45,4200.0
2019-04-02 13:20:00,225.41,225.49,225.25,225.28,3500.0,225.41,225.49,225.25,225.28,3500.0
2019-04-02 13:30:00,225.29,225.42,225.25,225.25,2716.0,225.29,225.42,225.25,225.25,2716.0
2019-04-02 13:40:00,225.25,225.26,225.11,225.2,3500.0,225.25,225.26,225.11,225.2,3500.0
2019-04-02 13:50:00,225.14,225.33,224.95,224.95,3817.0,225.14,225.33,224.95,224.95,3817.0
2019-04-02 14:00:00,225.04,225.04,224.84,224.84,3430.0,225.04,225.04,224.84,224.84,3430.0
2019-04-02 14:10:00,224.75,224.82,224.43,224.48,4681.0,224.75,224.82,224.43,224.48,4681.0
2019-04-02 14:20:00,224.51,224.78,224.4,224.43,5100.0,224.51,224.78,224.4,224.43,5100.0
2019-04-02 14:30:00,224.44,224.48,224.38,224.45,4100.0,224.44,224.48,224.38,224.45,4100.0
2019-04-02 14:40:00,224.47,224.47,224.08,224.09,6498.0,224.47,224.47,224.08,224.09,6498.0
2019-04-02 14:50:00,224.13,224.63,224.08,224.58,7350.0,224.13,224.63,224.08,224.58,7350.0
2019-04-02 15:00:00,224.57,224.82,224.53,224.75,4440.0,224.57,224.82,224.53,224.75,4440.0
2019-04-02 15:10:00,224.73,225.22,224.73,225.2,5200.0,224.73,225.22,224.73,225.2,5200.0
2019-04-02 15:20:00,225.2,225.39,225.15,225.3,7200.0,225.2,225.39,225.15,225.3,7200.0
2019-04-02 15:30:00,225.29,225.47,225.22,225.35,9729.0,225.29,225.47,225.22,225.35,9729.0
2019-04-02 15:40:00,225.38,225.4,225.03,225.19,10926.0,225.38,225.4,225.03,225.19,10926.0
2019-04-02 15:50:00,225.21,225.24,224.83,224.92,29903.0,225.21,225.24,224.83,224.92,29903.0
2019-04-03 09:30:00,226.72,228.18,225.2,227.77,31661.0,226.72,228.18,225.2,227.77,31661.0
2019-04-03 09:40:00,227.55,227.81,227.3,227.7,1934.0,227.55,227.81,227.3,227.7,1934.0
2019-04-03 09:50:00,227.59,227.59,226.96,227.04,4305.0,227.59,227.59,226.96,227.04,4305.0
2019-04-03 10:00:00,227.16,227.35,226.15,226.58,4800.0,227.16,227.35,226.15,226.58,4800.0
2019-04-03 10:10:00,226.82,227.02,226.73,226.84,2985.0,226.82,227.02,226.73,226.84,2985.0
2019-04-03 10:20:00,226.75,227.48,226.68,227.47,3200.0,226.75,227.48,226.68,227.47,3200.0
2019-04-03 10:30:00,227.45,228.11,227.45,227.96,7430.0,227.45,228.11,227.45,227.96,7430.0
2019-04-03 10:40:00,227.91,227.99,227.14,227.14,18089.0,227.91,227.99,227.14,227.14,18089.0
2019-04-03 10:50:00,227.13,227.17,226.69,226.84,4429.0,227.13,227.17,226.69,226.84,4429.0
2019-04-03 11:00:00,226.87,228.03,226.87,227.8,6044.0,226.87,228.03,226.87,227.8,6044.0
2019-04-03 11:10:00,227.78,227.93,227.47,227.53,8654.0,227.78,227.93,227.47,227.53,8654.0
2019-04-03 11:20:00,227.47,227.47,226.9,226.9,7449.0,227.47,227.47,226.9,226.9,7449.0
2019-04-03 11:30:00,226.89,227.19,226.7,226.94,3300.0,226.89,227.19,226.7,226.94,3300.0
2019-04-03 11:40:00,227.04,227.12,226.76,226.87,4150.0,227.04,227.12,226.76,226.87,4150.0
2019-04-03 11:50:00,226.88,227.55,226.77,227.1,6700.0,226.88,227.55,226.77,227.1,6700.0
2019-04-03 12:00:00,227.09,227.81,227.04,227.61,5700.0,227.09,227.81,227.04,227.61,5700.0
2019-04-03 12:10:00,227.68,228.07,227.68,227.94,7179.0,227.68,228.07,227.68,227.94,7179.0
2019-04-03 12:20:00,228.01,228.04,227.79,227.9,9810.0,228.01,228.04,227.79,227.9,9810.0
2019-04-03 12:30:00,227.98,228.0,227.67,227.75,9866.0,227.98,228.0,227.67,227.75,9866.0
2019-04-03 12:40:00,227.72,227.86,227.67,227.74,7166.0,227.72,227.86,227.67,227.74,7166.0
2019-04-03 12:50:00,227.71,227.77,227.4,227.7,4800.0,227.71,227.77,227.4,227.7,4800.0
2019-04-03 13:00:00,227.64,228.21,227.64,228.12,4210.0,227.64,228.21,227.64,228.12,4210.0
2019-04-03 13:10:00,228.06,228.06,227.78,227.84,2900.0,228.06,228.06,227.78,227.84,2900.0
2019-04-03 13:20:00,227.93,228.14,227.89,227.91,3600.0,227.93,228.14,227.89,227.91,3600.0
2019-04-03 13:30:00,227.82,227.82,227.52,227.61,2870.0,227.82,227.82,227.52,227.61,2870.0
2019-04-03 13:40:00,227.49,227.85,227.38,227.67,2213.0,227.49,227.85,227.38,227.67,2213.0
2019-04-03 13:50:00,227.71,227.71,227.13,227.13,3740.0,227.71,227.71,227.13,227.13,3740.0
2019-04-03 14:00:00,227.02,227.31,226.93,227.31,2858.0,227.02,227.31,226.93,227.31,2858.0
2019-04-03 14:10:00,227.2,227.31,227.06,227.2,6763.0,227.2,227.31,227.06,227.2,6763.0
2019-04-03 14:20:00,227.16,227.49,227.15,227.46,3500.0,227.16,227.49,227.15,227.46,3500.0
2019-04-03 14:30:00,227.39,227.42,227.15,227.15,4301.0,227.39,227.42,227.15,227.15,4301.0
2019-04-03 14:40:00,227.07,227.14,226.72,227.08,4650.0,227.07,227.14,226.72,227.08,4650.0
2019-04-03 14:50:00,227.0,227.37,227.0,227.37,4875.0,227.0,227.37,227.0,227.37,4875.0
2019-04-03 15:00:00,227.28,227.44,226.99,226.99,7692.0,227.28,227.44,226.99,226.99,7692.0
2019-04-03 15:10:00,226.93,227.16,226.84,226.84,5800.0,226.93,227.16,226.84,226.84,5800.0
2019-04-03 15:20:00,226.83,227.24,226.79,227.19,7744.0,226.83,227.24,226.79,227.19,7744.0
2019-04-03 15:30:00,227.14,227.4,227.05,227.35,9221.0,227.14,227.4,227.05,227.35,9221.0
2019-04-03 15:40:00,227.32,227.64,227.31,227.56,17845.0,227.32,227.64,227.31,227.56,17845.0
2019-04-03 15:50:00,227.61,228.0,227.54,227.58,34974.0,227.61,228.0,227.54,227.58,34974.0
2019-04-04 09:30:00,227.78,227.8,226.16,226.7,16442.0,227.78,227.8,226.16,226.7,16442.0
2019-04-04 09:40:00,227.01,227.57,225.62,225.63,15983.0,227.01,227.57,225.62,225.63,15983.0
2019-04-04 09:50:00,225.72,227.25,225.49,227.18,7431.0,225.72,227.25,225.49,227.18,7431.0
2019-04-04 10:00:00,227.03,227.51,226.86,227.14,7598.0,227.03,227.51,226.86,227.14,7598.0
2019-04-04 10:10:00,226.96,227.76,226.78,227.11,27746.0,226.96,227.76,226.78,227.11,27746.0
2019-04-04 10:20:00,226.92,226.92,225.66,225.67,18760.0,226.92,226.92,225.66,225.67,18760.0
2019-04-04 10:30:00,225.64,225.94,224.78,224.86,10987.0,225.64,225.94,224.78,224.86,10987.0
2019-04-04 10:40:00,224.84,225.45,224.7,225.4,5240.0,224.84,225.45,224.7,225.4,5240.0
2019-04-04 10:50:00,225.26,225.8,225.26,225.37,9581.0,225.26,225.8,225.26,225.37,9581.0
2019-04-04 11:00:00,225.45,225.52,224.64,225.51,7860.0,225.45,225.52,224.64,225.51,7860.0
2019-04-04 11:10:00,225.41,225.46,224.81,224.92,3000.0,225.41,225.46,224.81,224.92,3000.0
2019-04-04 11:20:00,224.86,225.21,224.58,225.03,2730.0,224.86,225.21,224.58,225.03,2730.0
2019-04-04 11:30:00,225.08,225.11,224.71,224.97,3000.0,225.08,225.11,224.71,224.97,3000.0
2019-04-04 11:40:00,225.04,225.17,224.93,225.05,5083.0,225.04,225.17,224.93,225.05,5083.0
2019-04-04 11:50:00,225.05,225.05,224.6,224.64,3700.0,225.05,225.05,224.6,224.64,3700.0
2019-04-04 12:00:00,224.65,224.65,224.25,224.35,6090.0,224.65,224.65,224.25,224.35,6090.0
2019-04-04 12:10:00,224.2,224.7,223.85,223.93,4300.0,224.2,224.7,223.85,223.93,4300.0
2019-04-04 12:20:00,223.96,223.97,223.53,223.69,3150.0,223.96,223.97,223.53,223.69,3150.0
2019-04-04 12:30:00,223.64,223.77,223.19,223.19,3049.0,223.64,223.77,223.19,223.19,3049.0
2019-04-04 12:40:00,223.2,223.32,222.84,223.32,5599.0,223.2,223.32,222.84,223.32,5599.0
2019-04-04 12:50:00,223.23,223.86,223.21,223.86,2437.0,223.23,223.86,223.21,223.86,2437.0
2019-04-04 13:00:00,223.92,224.31,223.92,224.31,2600.0,223.92,224.31,223.92,224.31,2600.0
2019-04-04 13:10:00,224.34,224.49,224.28,224.39,12300.0,224.34,224.49,224.28,224.39,12300.0
2019-04-04 13:20:00,224.42,224.7,224.37,224.51,2328.0,224.42,224.7,224.37,224.51,2328.0
2019-04-04 13:30:00,224.38,224.38,224.17,224.17,800.0,224.38,224.38,224.17,224.17,800.0
2019-04-04 13:40:00,224.19,224.57,223.98,224.53,4216.0,224.19,224.57,223.98,224.53,4216.0
2019-04-04 13:50:00,224.62,224.71,224.19,224.19,3500.0,224.62,224.71,224.19,224.19,3500.0
2019-04-04 14:00:00,224.11,224.25,224.02,224.1,3500.0,224.11,224.25,224.02,224.1,3500.0
2019-04-04 14:10:00,224.17,224.58,224.11,224.55,7700.0,224.17,224.58,224.11,224.55,7700.0
2019-04-04 14:20:00,224.55,224.57,224.2,224.2,4600.0,224.55,224.57,224.2,224.2,4600.0
2019-04-04 14:30:00,224.29,224.59,224.26,224.55,6220.0,224.29,224.59,224.26,224.55,6220.0
2019-04-04 14:40:00,224.53,224.57,224.34,224.55,3817.0,224.53,224.57,224.34,224.55,3817.0
2019-04-04 14:50:00,224.58,225.38,224.58,225.31,4750.0,224.58,225.38,224.58,225.31,4750.0
2019-04-04 15:00:00,225.21,225.28,224.89,224.95,5200.0,225.21,225.28,224.89,224.95,5200.0
2019-04-04 15:10:00,225.0,225.22,225.0,225.19,3200.0,225.0,225.22,225.0,225.19,3200.0
2019-04-04 15:20:00,225.17,225.3,225.04,225.3,9029.0,225.17,225.3,225.04,225.3,9029.0
2019-04-04 15:30:00,225.42,225.98,225.38,225.98,5682.0,225.42,225.98,225.38,225.98,5682.0
2019-04-04 15:40:00,226.0,226.1,225.37,225.47,9424.0,226.0,226.1,225.37,225.47,9424.0
2019-04-04 15:50:00,225.57,226.01,225.55,225.99,18078.0,225.57,226.01,225.55,225.99,18078.0
2019-04-05 09:30:00,226.45,227.19,226.45,227.19,5612.0,226.45,227.19,226.45,227.19,5612.0
2019-04-05 09:40:00,226.92,227.87,226.91,227.49,1678.0,226.92,227.87,226.91,227.49,1678.0
2019-04-05 09:50:00,227.28,228.32,226.84,227.71,13797.0,227.28,228.32,226.84,227.71,13797.0
2019-04-05 10:00:00,227.94,228.96,227.94,228.96,5569.0,227.94,228.96,227.94,228.96,5569.0
2019-04-05 10:10:00,228.74,228.98,228.08,228.08,3100.0,228.74,228.98,228.08,228.08,3100.0
2019-04-05 10:20:00,227.97,228.54,227.97,228.54,1350.0,227.97,228.54,227.97,228.54,1350.0
2019-04-05 10:30:00,228.55,228.62,227.8,227.91,5600.0,228.55,228.62,227.8,227.91,5600.0
2019-04-05 10:40:00,227.83,227.89,227.19,227.22,2735.0,227.83,227.89,227.19,227.22,2735.0
2019-04-05 10:50:00,227.32,227.72,227.32,227.44,2010.0,227.32,227.72,227.32,227.44,2010.0
2019-04-05 11:00:00,227.32,228.04,227.28,228.04,2400.0,227.32,228.04,227.28,228.04,2400.0
2019-04-05 11:10:00,228.16,228.63,228.08,228.25,2342.0,228.16,228.63,228.08,228.25,2342.0
2019-04-05 11:20:00,228.38,228.88,228.37,228.7,4459.0,228.38,228.88,228.37,228.7,4459.0
2019-04-05 11:30:00,228.63,228.63,228.32,228.61,2817.0,228.63,228.63,228.32,228.61,2817.0
2019-04-05 11:40:00,228.55,228.58,227.82,227.92,3900.0,228.55,228.58,227.82,227.92,3900.0
2019-04-05 11:50:00,227.88,228.25,227.84,228.14,2138.0,227.88,228.25,227.84,228.14,2138.0
2019-04-05 12:00:00,228.06,228.06,227.75,227.9,1300.0,228.06,228.06,227.75,227.9,1300.0
2019-04-05 12:10:00,227.73,227.73,227.44,227.44,1083.0,227.73,227.73,227.44,227.44,1083.0
2019-04-05 12:20:00,227.45,227.45,227.14,227.26,800.0,227.45,227.45,227.14,227.26,800.0
2019-04-05 12:30:00,227.24,227.34,226.81,226.81,2400.0,227.24,227.34,226.81,226.81,2400.0
2019-04-05 12:40:00,226.72,227.04,226.72,226.85,1600.0,226.72,227.04,226.72,226.85,1600.0
2019-04-05 12:50:00,226.94,226.95,226.68,226.68,700.0,226.94,226.95,226.68,226.68,700.0
2019-04-05 13:00:00,226.75,226.78,226.66,226.78,1300.0,226.75,226.78,226.66,226.78,1300.0
2019-04-05 13:10:00,226.78,226.79,226.73,226.74,500.0,226.78,226.79,226.73,226.74,500.0
2019-04-05 13:20:00,226.69,227.11,226.67,227.01,2100.0,226.69,227.11,226.67,227.01,2100.0
2019-04-05 13:30:00,226.89,226.95,226.84,226.84,800.0,226.89,226.95,226.84,226.84,800.0
2019-04-05 13:40:00,226.76,226.86,226.68,226.79,1300.0,226.76,226.86,226.68,226.79,1300.0
2019-04-05 13:50:00,226.8,227.15,226.67,227.07,3800.0,226.8,227.15,226.67,227.07,3800.0
2019-04-05 14:00:00,227.12,227.31,227.12,227.31,900.0,227.12,227.31,227.12,227.31,900.0
2019-04-05 14:10:00,227.28,227.29,227.02,227.13,2000.0,227.28,227.29,227.02,227.13,2000.0
2019-04-05 14:20:00,226.98,226.98,226.61,226.72,2545.0,226.98,226.98,226.61,226.72,2545.0
2019-04-05 14:30:00,226.74,226.92,226.74,226.92,800.0,226.74,226.92,226.74,226.92,800.0
2019-04-05 14:40:00,226.93,227.0,226.82,226.88,1700.0,226.93,227.0,226.82,226.88,1700.0
2019-04-05 14:50:00,226.81,226.88,226.7,226.7,2069.0,226.81,226.88,226.7,226.7,2069.0
2019-04-05 15:00:00,226.7,226.91,226.62,226.63,1975.0,226.7,226.91,226.62,226.63,1975.0
2019-04-05 15:10:00,226.49,226.62,226.39,226.51,1892.0,226.49,226.62,226.39,226.51,1892.0
2019-04-05 15:20:00,226.55,226.79,226.52,226.66,2558.0,226.55,226.79,226.52,226.66,2558.0
2019-04-05 15:30:00,226.76,227.09,226.75,227.06,3070.0,226.76,227.09,226.75,227.06,3070.0
2019-04-05 15:40:00,227.05,227.46,226.99,227.46,7618.0,227.05,227.46,226.99,227.46,7618.0
2019-04-05 15:50:00,227.47,228.42,227.34,227.69,65214.0,227.47,228.42,227.34,227.69,65214.0
2019-04-08 09:30:00,226.83,228.0,224.7,225.32,26162.0,226.83,228.0,224.7,225.32,26162.0
2019-04-08 09:40:00,225.32,226.13,224.7,225.4,23740.0,225.32,226.13,224.7,225.4,23740.0
2019-04-08 09:50:00,225.25,225.27,224.57,225.18,4700.0,225.25,225.27,224.57,225.18,4700.0
2019-04-08 10:00:00,224.95,225.71,224.8,225.59,4779.0,224.95,225.71,224.8,225.59,4779.0
2019-04-08 10:10:00,225.31,225.66,225.14,225.66,3400.0,225.31,225.66,225.14,225.66,3400.0
2019-04-08 10:20:00,225.72,225.72,224.47,224.47,4120.0,225.72,225.72,224.47,224.47,4120.0
2019-04-08 10:30:00,224.57,225.18,224.57,225.02,5472.0,224.57,225.18,224.57,225.02,5472.0
2019-04-08 10:40:00,225.07,225.33,224.8,225.33,1500.0,225.07,225.33,224.8,225.33,1500.0
2019-04-08 10:50:00,225.42,225.52,225.35,225.44,1800.0,225.42,225.52,225.35,225.44,1800.0
2019-04-08 11:00:00,225.36,225.73,225.33,225.65,4627.0,225.36,225.73,225.33,225.65,4627.0
2019-04-08 11:10:00,225.61,225.98,225.61,225.98,3600.0,225.61,225.98,225.61,225.98,3600.0
2019-04-08 11:20:00,225.98,225.98,225.56,225.56,5500.0,225.98,225.98,225.56,225.56,5500.0
2019-04-08 11:30:00,225.63,225.75,225.3,225.3,1720.0,225.63,225.75,225.3,225.3,1720.0
2019-04-08 11:40:00,225.4,225.57,225.25,225.33,2500.0,225.4,225.57,225.25,225.33,2500.0
2019-04-08 11:50:00,225.13,225.13,224.64,224.66,1414.0,225.13,225.13,224.64,224.66,1414.0
2019-04-08 12:00:00,224.73,224.77,224.38,224.72,2124.0,224.73,224.77,224.38,224.72,2124.0
2019-04-08 12:10:00,224.77,224.96,224.64,224.96,2900.0,224.77,224.96,224.64,224.96,2900.0
2019-04-08 12:20:00,224.95,225.13,224.86,225.11,800.0,224.95,225.13,224.86,225.11,800.0
2019-04-08 12:30:00,225.17,225.85,224.95,225.85,4400.0,225.17,225.85,224.95,225.85,4400.0
2019-04-08 12:40:00,225.81,226.61,225.67,225.87,50391.0,225.81,226.61,225.67,225.87,50391.0
2019-04-08 12:50:00,225.9,226.19,225.83,226.05,12400.0,225.9,226.19,225.83,226.05,12400.0
2019-04-08 13:00:00,226.09,226.32,226.07,226.3,5463.0,226.09,226.32,226.07,226.3,5463.0
2019-04-08 13:10:00,226.32,226.66,226.17,226.5,9760.0,226.32,226.66,226.17,226.5,9760.0
2019-04-08 13:20:00,226.35,226.6,226.35,226.6,9500.0,226.35,226.6,226.35,226.6,9500.0
2019-04-08 13:30:00,226.68,226.95,226.55,226.61,5771.0,226.68,226.95,226.55,226.61,5771.0
2019-04-08 13:40:00,226.65,226.68,226.47,226.55,2130.0,226.65,226.68,226.47,226.55,2130.0
2019-04-08 13:50:00,226.73,226.91,226.7,226.91,3462.0,226.73,226.91,226.7,226.91,3462.0
2019-04-08 14:00:00,226.91,227.04,226.78,226.99,2100.0,226.91,227.04,226.78,226.99,2100.0
2019-04-08 14:10:00,227.03,227.03,226.78,226.91,1750.0,227.03,227.03,226.78,226.91,1750.0
2019-04-08 14:20:00,226.9,226.99,226.66,226.81,4413.0,226.9,226.99,226.66,226.81,4413.0
2019-04-08 14:30:00,226.8,227.04,226.69,226.69,1971.0,226.8,227.04,226.69,226.69,1971.0
2019-04-08 14:40:00,226.78,226.89,226.6,226.74,1800.0,226.78,226.89,226.6,226.74,1800.0
2019-04-08 14:50:00,226.71,226.81,226.69,226.8,2043.0,226.71,226.81,226.69,226.8,2043.0
2019-04-08 15:00:00,226.76,226.88,226.63,226.77,2500.0,226.76,226.88,226.63,226.77,2500.0
2019-04-08 15:10:00,226.82,227.05,226.79,227.05,3125.0,226.82,227.05,226.79,227.05,3125.0
2019-04-08 15:20:00,227.1,227.38,227.08,227.26,6000.0,227.1,227.38,227.08,227.26,6000.0
2019-04-08 15:30:00,227.23,227.36,227.1,227.26,6385.0,227.23,227.36,227.1,227.26,6385.0
2019-04-08 15:40:00,227.29,227.66,227.18,227.4,8122.0,227.29,227.66,227.18,227.4,8122.0
2019-04-08 15:50:00,227.46,227.9,227.46,227.75,30996.0,227.46,227.9,227.46,227.75,30996.0
2019-04-09 09:30:00,227.13,228.31,226.99,228.25,34470.0,227.13,228.31,226.99,228.25,34470.0
2019-04-09 09:40:00,228.08,228.58,228.08,228.14,2700.0,228.08,228.58,228.08,228.14,2700.0
2019-04-09 09:50:00,228.19,228.6,228.1,228.57,2600.0,228.19,228.6,228.1,228.57,2600.0
2019-04-09 10:00:00,228.15,228.2,227.18,227.35,4400.0,228.15,228.2,227.18,227.35,4400.0
2019-04-09 10:10:00,227.32,227.43,226.52,226.72,3300.0,227.32,227.43,226.52,226.72,3300.0
2019-04-09 10:20:00,226.72,227.0,226.6,226.92,3835.0,226.72,227.0,226.6,226.92,3835.0
2019-04-09 10:30:00,226.88,227.02,226.72,226.72,4490.0,226.88,227.02,226.72,226.72,4490.0
2019-04-09 10:40:00,226.87,226.87,225.92,225.93,4348.0,226.87,226.87,225.92,225.93,4348.0
2019-04-09 10:50:00,225.97,226.18,225.74,226.1,6571.0,225.97,226.18,225.74,226.1,6571.0
2019-04-09 11:00:00,226.13,226.55,226.08,226.14,3100.0,226.13,226.55,226.08,226.14,3100.0
2019-04-09 11:10:00,226.14,226.43,225.95,226.11,6700.0,226.14,226.43,225.95,226.11,6700.0
2019-04-09 11:20:00,226.09,226.21,225.86,225.96,2100.0,226.09,226.21,225.86,225.96,2100.0
2019-04-09 11:30:00,225.9,226.24,225.84,225.84,3500.0,225.9,226.24,225.84,225.84,3500.0
2019-04-09 11:40:00,225.61,226.35,225.52,226.33,7955.0,225.61,226.35,225.52,226.33,7955.0
2019-04-09 11:50:00,226.44,226.44,226.07,226.19,3515.0,226.44,226.44,226.07,226.19,3515.0
2019-04-09 12:00:00,226.13,226.32,226.06,226.09,7617.0,226.13,226.32,226.06,226.09,7617.0
2019-04-09 12:10:00,226.09,226.62,226.03,226.48,4355.0,226.09,226.62,226.03,226.48,4355.0
2019-04-09 12:20:00,226.56,226.6,226.28,226.28,1896.0,226.56,226.6,226.28,226.28,1896.0
2019-04-09 12:30:00,226.39,226.44,226.18,226.38,3000.0,226.39,226.44,226.18,226.38,3000.0
2019-04-09 12:40:00,226.26,226.53,226.25,226.35,1800.0,226.26,226.53,226.25,226.35,1800.0
2019-04-09 12:50:00,226.28,226.47,226.28,226.35,3225.0,226.28,226.47,226.28,226.35,3225.0
2019-04-09 13:00:00,226.24,226.24,225.89,226.21,6243.0,226.24,226.24,225.89,226.21,6243.0
2019-04-09 13:10:00,226.23,226.62,226.11,226.25,4403.0,226.23,226.62,226.11,226.25,4403.0
2019-04-09 13:20:00,226.28,226.32,226.05,226.07,2185.0,226.28,226.32,226.05,226.07,2185.0
2019-04-09 13:30:00,226.0,226.03,225.88,226.03,2700.0,226.0,226.03,225.88,226.03,2700.0
2019-04-09 13:40:00,226.1,226.12,225.9,225.96,1900.0,226.1,226.12,225.9,225.96,1900.0
2019-04-09 13:50:00,225.94,225.96,225.76,225.91,3000.0,225.94,225.96,225.76,225.91,3000.0
2019-04-09 14:00:00,225.91,225.91,225.38,225.63,2937.0,225.91,225.91,225.38,225.63,2937.0
2019-04-09 14:10:00,225.66,225.85,225.59,225.59,2147.0,225.66,225.85,225.59,225.59,2147.0
2019-04-09 14:20:00,225.55,225.84,225.48,225.6,2805.0,225.55,225.84,225.48,225.6,2805.0
2019-04-09 14:30:00,225.59,225.98,225.57,225.77,3895.0,225.59,225.98,225.57,225.77,3895.0
2019-04-09 14:40:00,225.68,225.68,225.2,225.27,2600.0,225.68,225.68,225.2,225.27,2600.0
2019-04-09 14:50:00,225.28,225.41,225.0,225.14,3311.0,225.28,225.41,225.0,225.14,3311.0
2019-04-09 15:00:00,225.16,225.21,225.1,225.18,2931.0,225.16,225.21,225.1,225.18,2931.0
2019-04-09 15:10:00,225.12,225.17,224.97,225.13,3111.0,225.12,225.17,224.97,225.13,3111.0
2019-04-09 15:20:00,225.15,225.2,224.89,225.09,5700.0,225.15,225.2,224.89,225.09,5700.0
2019-04-09 15:30:00,225.06,225.23,225.04,225.2,11911.0,225.06,225.23,225.04,225.2,11911.0
2019-04-09 15:40:00,225.21,225.22,225.01,225.02,11519.0,225.21,225.22,225.01,225.02,11519.0
2019-04-09 15:50:00,225.07,225.07,224.15,224.85,45753.0,225.07,225.07,224.15,224.85,45753.0
2019-04-10 09:30:00,224.68,225.02,223.68,223.68,11026.0,224.68,225.02,223.68,223.68,11026.0
2019-04-10 09:40:00,223.89,225.18,223.89,224.94,3900.0,223.89,225.18,223.89,224.94,3900.0
2019-04-10 09:50:00,224.52,224.52,224.07,224.33,5137.0,224.52,224.52,224.07,224.33,5137.0
2019-04-10 10:00:00,224.76,224.76,223.87,224.65,11040.0,224.76,224.76,223.87,224.65,11040.0
2019-04-10 10:10:00,225.03,225.48,224.94,225.34,5215.0,225.03,225.48,224.94,225.34,5215.0
2019-04-10 10:20:00,225.41,225.46,225.08,225.32,3500.0,225.41,225.46,225.08,225.32,3500.0
2019-04-10 10:30:00,225.41,225.76,225.34,225.76,4600.0,225.41,225.76,225.34,225.76,4600.0
2019-04-10 10:40:00,225.58,226.03,225.47,226.03,5500.0,225.58,226.03,225.47,226.03,5500.0
2019-04-10 10:50:00,226.13,226.13,225.51,225.51,4325.0,226.13,226.13,225.51,225.51,4325.0
2019-04-10 11:00:00,225.59,225.77,225.47,225.76,3085.0,225.59,225.77,225.47,225.76,3085.0
2019-04-10 11:10:00,225.74,225.94,225.56,225.79,4959.0,225.74,225.94,225.56,225.79,4959.0
2019-04-10 11:20:00,225.81,225.81,225.55,225.81,13800.0,225.81,225.81,225.55,225.81,13800.0
2019-04-10 11:30:00,225.85,226.14,225.82,225.87,5523.0,225.85,226.14,225.82,225.87,5523.0
2019-04-10 11:40:00,225.92,226.01,225.49,225.53,4900.0,225.92,226.01,225.49,225.53,4900.0
2019-04-10 11:50:00,225.49,225.71,225.3,225.71,12380.0,225.49,225.71,225.3,225.71,12380.0
2019-04-10 12:00:00,225.81,225.81,225.37,225.39,7124.0,225.81,225.81,225.37,225.39,7124.0
2019-04-10 12:10:00,225.39,225.46,225.08,225.44,6407.0,225.39,225.46,225.08,225.44,6407.0
2019-04-10 12:20:00,225.43,225.99,225.43,225.66,6451.0,225.43,225.99,225.43,225.66,6451.0
2019-04-10 12:30:00,225.8,225.83,225.4,225.42,4072.0,225.8,225.83,225.4,225.42,4072.0
2019-04-10 12:40:00,225.46,225.58,224.97,225.12,3100.0,225.46,225.58,224.97,225.12,3100.0
2019-04-10 12:50:00,225.11,225.24,225.01,225.08,3100.0,225.11,225.24,225.01,225.08,3100.0
2019-04-10 13:00:00,225.21,225.21,224.86,224.86,2600.0,225.21,225.21,224.86,224.86,2600.0
2019-04-10 13:10:00,224.92,224.95,224.79,224.94,2700.0,224.92,224.95,224.79,224.94,2700.0
2019-04-10 13:20:00,224.94,225.15,224.94,225.15,1928.0,224.94,225.15,224.94,225.15,1928.0
2019-04-10 13:30:00,225.07,225.37,224.96,225.37,3114.0,225.07,225.37,224.96,225.37,3114.0
2019-04-10 13:40:00,225.33,225.37,225.21,225.21,1150.0,225.33,225.37,225.21,225.21,1150.0
2019-04-10 13:50:00,225.18,225.51,225.11,225.49,3700.0,225.18,225.51,225.11,225.49,3700.0
2019-04-10 14:00:00,225.53,225.53,225.22,225.22,2800.0,225.53,225.53,225.22,225.22,2800.0
2019-04-10 14:10:00,225.3,225.3,224.72,224.75,7500.0,225.3,225.3,224.72,224.75,7500.0
2019-04-10 14:20:00,224.68,224.68,224.34,224.42,5635.0,224.68,224.68,224.34,224.42,5635.0
2019-04-10 14:30:00,224.49,224.56,224.38,224.4,3200.0,224.49,224.56,224.38,224.4,3200.0
2019-04-10 14:40:00,224.43,224.63,224.43,224.63,4661.0,224.43,224.63,224.43,224.63,4661.0
2019-04-10 14:50:00,224.62,224.89,224.61,224.66,6270.0,224.62,224.89,224.61,224.66,6270.0
2019-04-10 15:00:00,224.71,225.05,224.68,224.79,11787.0,224.71,225.05,224.68,224.79,11787.0
2019-04-10 15:10:00,224.82,224.82,224.57,224.57,5713.0,224.82,224.82,224.57,224.57,5713.0
2019-04-10 15:20:00,224.66,224.84,224.55,224.56,11541.0,224.66,224.84,224.55,224.56,11541.0
2019-04-10 15:30:00,224.56,224.62,224.52,224.58,13864.0,224.56,224.62,224.52,224.58,13864.0
2019-04-10 15:40:00,224.61,224.67,224.41,224.53,13250.0,224.61,224.67,224.41,224.53,13250.0
2019-04-10 15:50:00,224.5,224.62,224.16,224.61,32405.0,224.5,224.62,224.16,224.61,32405.0
2019-04-11 09:30:00,225.48,225.89,224.16,225.1,35651.0,225.48,225.89,224.16,225.1,35651.0
2019-04-11 09:40:00,224.81,225.57,224.55,224.55,19853.0,224.81,225.57,224.55,224.55,19853.0
2019-04-11 09:50:00,224.78,224.78,223.71,224.19,4900.0,224.78,224.78,223.71,224.19,4900.0
2019-04-11 10:00:00,224.31,224.31,223.03,223.08,8600.0,224.31,224.31,223.03,223.08,8600.0
2019-04-11 10:10:00,223.08,223.08,221.78,221.78,11274.0,223.08,223.08,221.78,221.78,11274.0
2019-04-11 10:20:00,221.76,222.53,221.5,222.49,8900.0,221.76,222.53,221.5,222.49,8900.0
2019-04-11 10:30:00,222.49,223.07,222.35,222.78,6445.0,222.49,223.07,222.35,222.78,6445.0
2019-04-11 10:40:00,222.92,223.19,222.78,222.87,6886.0,222.92,223.19,222.78,222.87,6886.0
2019-04-11 10:50:00,222.79,223.12,222.79,222.98,5520.0,222.79,223.12,222.79,222.98,5520.0
2019-04-11 11:00:00,223.02,223.31,222.78,222.91,7200.0,223.02,223.31,222.78,222.91,7200.0
2019-04-11 11:10:00,222.89,223.48,222.77,223.48,5798.0,222.89,223.48,222.77,223.48,5798.0
2019-04-11 11:20:00,223.41,223.56,223.02,223.14,3293.0,223.41,223.56,223.02,223.14,3293.0
2019-04-11 11:30:00,223.2,223.33,222.86,222.86,8044.0,223.2,223.33,222.86,222.86,8044.0
2019-04-11 11:40:00,222.72,222.89,222.36,222.7,4361.0,222.72,222.89,222.36,222.7,4361.0
2019-04-11 11:50:00,222.68,222.94,222.65,222.86,4200.0,222.68,222.94,222.65,222.86,4200.0
2019-04-11 12:00:00,222.88,223.08,222.8,223.08,3200.0,222.88,223.08,222.8,223.08,3200.0
2019-04-11 12:10:00,223.12,223.12,222.78,222.87,3900.0,223.12,223.12,222.78,222.87,3900.0
2019-04-11 12:20:00,222.86,222.91,222.76,222.91,2000.0,222.86,222.91,222.76,222.91,2000.0
2019-04-11 12:30:00,222.86,223.03,222.84,222.89,3600.0,222.86,223.03,222.84,222.89,3600.0
2019-04-11 12:40:00,222.93,223.11,222.93,223.01,2400.0,222.93,223.11,222.93,223.01,2400.0
2019-04-11 12:50:00,223.07,223.38,223.07,223.33,1900.0,223.07,223.38,223.07,223.33,1900.0
2019-04-11 13:00:00,223.33,223.54,223.22,223.54,4500.0,223.33,223.54,223.22,223.54,4500.0
2019-04-11 13:10:00,223.56,223.67,223.47,223.47,2928.0,223.56,223.67,223.47,223.47,2928.0
2019-04-11 13:20:00,223.43,223.47,223.27,223.27,2300.0,223.43,223.47,223.27,223.27,2300.0
2019-04-11 13:30:00,223.34,223.45,223.23,223.3,4700.0,223.34,223.45,223.23,223.3,4700.0
2019-04-11 13:40:00,223.22,223.36,223.19,223.32,2800.0,223.22,223.36,223.19,223.32,2800.0
2019-04-11 13:50:00,223.32,223.32,223.02,223.04,2517.0,223.32,223.32,223.02,223.04,2517.0
2019-04-11 14:00:00,223.01,223.05,222.8,222.9,8770.0,223.01,223.05,222.8,222.9,8770.0
2019-04-11 14:10:00,222.9,222.9,222.53,222.68,2523.0,222.9,222.9,222.53,222.68,2523.0
2019-04-11 14:20:00,222.72,222.72,222.51,222.55,3998.0,222.72,222.72,222.51,222.55,3998.0
2019-04-11 14:30:00,222.58,223.03,222.58,223.0,2900.0,222.58,223.03,222.58,223.0,2900.0
2019-04-11 14:40:00,223.0,223.24,222.99,223.24,2900.0,223.0,223.24,222.99,223.24,2900.0
2019-04-11 14:50:00,223.14,223.23,223.11,223.12,3090.0,223.14,223.23,223.11,223.12,3090.0
2019-04-11 15:00:00,223.15,223.33,223.03,223.29,10756.0,223.15,223.33,223.03,223.29,10756.0
2019-04-11 15:10:00,223.2,223.26,222.97,223.01,16165.0,223.2,223.26,222.97,223.01,16165.0
2019-04-11 15:20:00,223.0,223.12,222.9,222.9,7609.0,223.0,223.12,222.9,222.9,7609.0
2019-04-11 15:30:00,222.91,223.28,222.91,223.28,12575.0,222.91,223.28,222.91,223.28,12575.0
2019-04-11 15:40:00,223.35,223.73,223.28,223.33,12759.0,223.35,223.73,223.28,223.33,12759.0
2019-04-11 15:50:00,223.31,223.84,223.14,223.76,43324.0,223.31,223.84,223.14,223.76,43324.0
2019-04-12 09:30:00,225.22,225.5,223.71,225.35,10825.0,225.22,225.5,223.71,225.35,10825.0
2019-04-12 09:40:00,224.57,225.24,224.4,225.0,6528.0,224.57,225.24,224.4,225.0,6528.0
2019-04-12 09:50:00,225.12,225.36,225.12,225.36,400.0,225.12,225.36,225.12,225.36,400.0
2019-04-12 10:00:00,225.57,226.0,225.16,225.17,6993.0,225.57,226.0,225.16,225.17,6993.0
2019-04-12 10:10:00,225.2,225.95,225.19,225.87,6500.0,225.2,225.95,225.19,225.87,6500.0
2019-04-12 10:20:00,225.81,226.46,225.81,226.46,5342.0,225.81,226.46,225.81,226.46,5342.0
2019-04-12 10:30:00,226.32,226.78,226.32,226.39,8204.0,226.32,226.78,226.32,226.39,8204.0
2019-04-12 10:40:00,226.32,226.58,226.32,226.41,7681.0,226.32,226.58,226.32,226.41,7681.0
2019-04-12 10:50:00,226.41,226.81,226.41,226.43,5198.0,226.41,226.81,226.41,226.43,5198.0
2019-04-12 11:00:00,226.36,226.55,225.73,225.73,7139.0,226.36,226.55,225.73,225.73,7139.0
2019-04-12 11:10:00,225.74,226.52,225.73,226.46,7173.0,225.74,226.52,225.73,226.46,7173.0
2019-04-12 11:20:00,226.53,226.53,226.36,226.46,5483.0,226.53,226.53,226.36,226.46,5483.0
2019-04-12 11:30:00,226.32,226.68,226.32,226.53,3025.0,226.32,226.68,226.32,226.53,3025.0
2019-04-12 11:40:00,226.13,226.25,226.05,226.06,1300.0,226.13,226.25,226.05,226.06,1300.0
2019-04-12 11:50:00,226.13,226.42,226.04,226.28,7018.0,226.13,226.42,226.04,226.28,7018.0
2019-04-12 12:00:00,226.21,226.49,226.02,226.49,5625.0,226.21,226.49,226.02,226.49,5625.0
2019-04-12 12:10:00,226.36,226.75,226.27,226.69,2200.0,226.36,226.75,226.27,226.69,2200.0
2019-04-12 12:20:00,226.73,226.79,226.37,226.47,6200.0,226.73,226.79,226.37,226.47,6200.0
2019-04-12 12:30:00,226.49,226.62,226.31,226.62,1900.0,226.49,226.62,226.31,226.62,1900.0
2019-04-12 12:40:00,226.6,226.86,226.53,226.77,1700.0,226.6,226.86,226.53,226.77,1700.0
2019-04-12 12:50:00,226.73,227.03,226.73,226.95,4527.0,226.73,227.03,226.73,226.95,4527.0
2019-04-12 13:00:00,226.91,227.14,226.91,227.05,1800.0,226.91,227.14,226.91,227.05,1800.0
2019-04-12 13:10:00,227.06,227.24,226.93,226.98,3147.0,227.06,227.24,226.93,226.98,3147.0
2019-04-12 13:20:00,226.99,227.34,226.97,226.99,3300.0,226.99,227.34,226.97,226.99,3300.0
2019-04-12 13:30:00,227.06,227.11,226.62,226.63,2650.0,227.06,227.11,226.62,226.63,2650.0
2019-04-12 13:40:00,226.59,226.74,226.58,226.66,2635.0,226.59,226.74,226.58,226.66,2635.0
2019-04-12 13:50:00,226.57,226.57,226.3,226.34,2301.0,226.57,226.57,226.3,226.34,2301.0
2019-04-12 14:00:00,226.29,226.59,226.29,226.5,2700.0,226.29,226.59,226.29,226.5,2700.0
2019-04-12 14:10:00,226.55,226.61,226.05,226.05,2100.0,226.55,226.61,226.05,226.05,2100.0
2019-04-12 14:20:00,226.02,226.14,225.93,225.93,4510.0,226.02,226.14,225.93,225.93,4510.0
2019-04-12 14:30:00,225.75,225.85,225.66,225.75,2222.0,225.75,225.85,225.66,225.75,2222.0
2019-04-12 14:40:00,225.94,225.94,225.69,225.71,1069.0,225.94,225.94,225.69,225.71,1069.0
2019-04-12 14:50:00,225.67,225.85,225.6,225.7,1720.0,225.67,225.85,225.6,225.7,1720.0
2019-04-12 15:00:00,225.75,225.8,225.64,225.8,2000.0,225.75,225.8,225.64,225.8,2000.0
2019-04-12 15:10:00,225.86,226.03,225.81,225.81,1800.0,225.86,226.03,225.81,225.81,1800.0
2019-04-12 15:20:00,225.71,225.89,225.68,225.77,3592.0,225.71,225.89,225.68,225.77,3592.0
2019-04-12 15:30:00,225.69,225.86,225.57,225.86,5773.0,225.69,225.86,225.57,225.86,5773.0
2019-04-12 15:40:00,225.91,226.06,225.82,225.83,3685.0,225.91,226.06,225.82,225.83,3685.0
2019-04-12 15:50:00,225.83,225.83,225.13,225.32,29658.0,225.83,225.83,225.13,225.32,29658.0
2019-04-15 09:30:00,225.84,226.2,225.05,225.47,7020.0,225.84,226.2,225.05,225.47,7020.0
2019-04-15 09:40:00,225.52,226.27,225.36,225.98,4294.0,225.52,226.27,225.36,225.98,4294.0
2019-04-15 09:50:00,225.9,225.9,225.01,225.05,4544.0,225.9,225.9,225.01,225.05,4544.0
2019-04-15 10:00:00,225.03,225.29,224.45,224.8,2630.0,225.03,225.29,224.45,224.8,2630.0
2019-04-15 10:10:00,224.63,224.8,223.98,223.98,1320.0,224.63,224.8,223.98,223.98,1320.0
2019-04-15 10:20:00,224.06,224.39,223.83,224.0,4125.0,224.06,224.39,223.83,224.0,4125.0
2019-04-15 10:30:00,224.08,224.44,223.89,224.28,9850.0,224.08,224.44,223.89,224.28,9850.0
2019-04-15 10:40:00,224.28,224.43,224.03,224.28,3608.0,224.28,224.43,224.03,224.28,3608.0
2019-04-15 10:50:00,224.41,225.14,224.41,225.14,1700.0,224.41,225.14,224.41,225.14,1700.0
2019-04-15 11:00:00,225.21,225.29,225.05,225.13,800.0,225.21,225.29,225.05,225.13,800.0
2019-04-15 11:10:00,225.1,225.28,225.06,225.22,1503.0,225.1,225.28,225.06,225.22,1503.0
2019-04-15 11:20:00,225.33,225.47,225.15,225.15,1200.0,225.33,225.47,225.15,225.15,1200.0
2019-04-15 11:30:00,224.99,224.99,224.5,224.5,1600.0,224.99,224.99,224.5,224.5,1600.0
2019-04-15 11:40:00,224.5,224.68,224.37,224.68,1000.0,224.5,224.68,224.37,224.68,1000.0
2019-04-15 11:50:00,224.72,224.98,224.72,224.8,1600.0,224.72,224.98,224.72,224.8,1600.0
2019-04-15 12:00:00,224.72,224.73,224.24,224.26,1700.0,224.72,224.73,224.24,224.26,1700.0
2019-04-15 12:10:00,224.06,224.17,224.0,224.13,1200.0,224.06,224.17,224.0,224.13,1200.0
2019-04-15 12:20:00,224.2,224.72,224.2,224.68,3529.0,224.2,224.72,224.2,224.68,3529.0
2019-04-15 12:30:00,224.65,224.93,224.63,224.91,2095.0,224.65,224.93,224.63,224.91,2095.0
2019-04-15 12:40:00,224.97,224.99,224.76,224.99,2850.0,224.97,224.99,224.76,224.99,2850.0
2019-04-15 12:50:00,224.89,224.99,224.85,224.95,1202.0,224.89,224.99,224.85,224.95,1202.0
2019-04-15 13:00:00,224.93,225.04,224.86,225.04,1005.0,224.93,225.04,224.86,225.04,1005.0
2019-04-15 13:10:00,224.92,225.12,224.92,225.07,1390.0,224.92,225.12,224.92,225.07,1390.0
2019-04-15 13:20:00,224.97,224.97,224.78,224.78,900.0,224.97,224.97,224.78,224.78,900.0
2019-04-15 13:30:00,224.78,224.96,224.78,224.85,3550.0,224.78,224.96,224.78,224.85,3550.0
2019-04-15 13:40:00,224.82,224.95,224.81,224.95,1850.0,224.82,224.95,224.81,224.95,1850.0
2019-04-15 13:50:00,224.87,224.95,224.79,224.79,1526.0,224.87,224.95,224.79,224.79,1526.0
2019-04-15 14:00:00,224.7,224.79,224.56,224.78,2879.0,224.7,224.79,224.56,224.78,2879.0
2019-04-15 14:10:00,224.59,224.73,224.58,224.73,1100.0,224.59,224.73,224.58,224.73,1100.0
2019-04-15 14:20:00,224.53,224.57,224.45,224.57,1747.0,224.53,224.57,224.45,224.57,1747.0
2019-04-15 14:30:00,224.56,224.68,224.48,224.59,3701.0,224.56,224.68,224.48,224.59,3701.0
2019-04-15 14:40:00,224.6,224.89,224.49,224.49,4231.0,224.6,224.89,224.49,224.49,4231.0
2019-04-15 14:50:00,224.54,224.87,224.54,224.8,1820.0,224.54,224.87,224.54,224.8,1820.0
2019-04-15 15:00:00,224.81,224.85,224.73,224.84,1200.0,224.81,224.85,224.73,224.84,1200.0
2019-04-15 15:10:00,224.85,224.99,224.81,224.9,2400.0,224.85,224.99,224.81,224.9,2400.0
2019-04-15 15:20:00,224.91,224.91,224.68,224.68,3310.0,224.91,224.91,224.68,224.68,3310.0
2019-04-15 15:30:00,224.75,224.83,224.63,224.79,4532.0,224.75,224.83,224.63,224.79,4532.0
2019-04-15 15:40:00,224.82,224.94,224.73,224.91,7669.0,224.82,224.94,224.73,224.91,7669.0
2019-04-15 15:50:00,224.91,225.4,224.91,225.15,24297.0,224.91,225.4,224.91,225.15,24297.0
2019-04-16 09:30:00,227.1,227.95,226.12,227.95,9827.0,227.1,227.95,226.12,227.95,9827.0
2019-04-16 09:40:00,228.02,228.2,226.93,226.93,3200.0,228.02,228.2,226.93,226.93,3200.0
2019-04-16 09:50:00,226.8,226.84,226.43,226.44,1937.0,226.8,226.84,226.43,226.44,1937.0
2019-04-16 10:00:00,226.41,226.46,225.95,226.28,3025.0,226.41,226.46,225.95,226.28,3025.0
2019-04-16 10:10:00,226.16,226.46,225.69,225.72,6081.0,226.16,226.46,225.69,225.72,6081.0
2019-04-16 10:20:00,225.45,225.45,225.02,225.12,1412.0,225.45,225.45,225.02,225.12,1412.0
2019-04-16 10:30:00,225.16,225.71,225.04,225.6,3572.0,225.16,225.71,225.04,225.6,3572.0
2019-04-16 10:40:00,225.79,225.81,225.21,225.24,1800.0,225.79,225.81,225.21,225.24,1800.0
2019-04-16 10:50:00,225.2,225.63,225.19,225.54,2600.0,225.2,225.63,225.19,225.54,2600.0
2019-04-16 11:00:00,225.48,225.98,225.42,225.98,2100.0,225.48,225.98,225.42,225.98,2100.0
2019-04-16 11:10:00,225.96,226.03,225.7,225.7,2335.0,225.96,226.03,225.7,225.7,2335.0
2019-04-16 11:20:00,225.74,225.95,225.74,225.76,1510.0,225.74,225.95,225.74,225.76,1510.0
2019-04-16 11:30:00,225.31,225.71,225.31,225.59,1503.0,225.31,225.71,225.31,225.59,1503.0
2019-04-16 11:40:00,225.65,225.85,225.29,225.3,2549.0,225.65,225.85,225.29,225.3,2549.0
2019-04-16 11:50:00,225.3,225.34,224.6,224.6,4719.0,225.3,225.34,224.6,224.6,4719.0
2019-04-16 12:00:00,224.7,225.25,224.7,225.12,1435.0,224.7,225.25,224.7,225.12,1435.0
2019-04-16 12:10:00,225.01,225.04,224.68,224.9,3264.0,225.01,225.04,224.68,224.9,3264.0
2019-04-16 12:20:00,224.89,224.96,224.73,224.83,4528.0,224.89,224.96,224.73,224.83,4528.0
2019-04-16 12:30:00,224.83,224.83,224.44,224.44,2100.0,224.83,224.83,224.44,224.44,2100.0
2019-04-16 12:40:00,224.46,224.54,224.3,224.45,2215.0,224.46,224.54,224.3,224.45,2215.0
2019-04-16 12:50:00,224.41,224.89,224.4,224.84,2805.0,224.41,224.89,224.4,224.84,2805.0
2019-04-16 13:00:00,224.72,224.89,224.72,224.8,1600.0,224.72,224.89,224.72,224.8,1600.0
2019-04-16 13:10:00,224.81,224.83,224.7,224.74,2150.0,224.81,224.83,224.7,224.74,2150.0
2019-04-16 13:20:00,224.67,224.81,224.5,224.56,4203.0,224.67,224.81,224.5,224.56,4203.0
2019-04-16 13:30:00,224.57,224.96,223.84,223.84,10160.0,224.57,224.96,223.84,223.84,10160.0
2019-04-16 13:40:00,223.74,223.81,223.42,223.79,3250.0,223.74,223.81,223.42,223.79,3250.0
2019-04-16 13:50:00,223.8,223.8,223.41,223.48,3515.0,223.8,223.8,223.41,223.48,3515.0
2019-04-16 14:00:00,223.51,223.52,222.98,222.98,6450.0,223.51,223.52,222.98,222.98,6450.0
2019-04-16 14:10:00,222.87,223.08,222.79,222.87,5000.0,222.87,223.08,222.79,222.87,5000.0
2019-04-16 14:20:00,222.81,223.3,222.72,222.89,6700.0,222.81,223.3,222.72,222.89,6700.0
2019-04-16 14:30:00,222.84,223.05,222.8,223.03,2945.0,222.84,223.05,222.8,223.03,2945.0
2019-04-16 14:40:00,223.01,223.25,222.88,223.16,6100.0,223.01,223.25,222.88,223.16,6100.0
2019-04-16 14:50:00,223.03,223.26,222.98,223.24,4448.0,223.03,223.26,222.98,223.24,4448.0
2019-04-16 15:00:00,223.3,223.31,222.66,222.68,8102.0,223.3,223.31,222.66,222.68,8102.0
2019-04-16 15:10:00,222.71,222.71,222.58,222.7,6071.0,222.71,222.71,222.58,222.7,6071.0
2019-04-16 15:20:00,222.64,222.66,221.96,221.97,11900.0,222.64,222.66,221.96,221.97,11900.0
2019-04-16 15:30:00,221.89,221.9,221.0,221.64,13848.0,221.89,221.9,221.0,221.64,13848.0
2019-04-16 15:40:00,221.65,221.75,221.46,221.75,11050.0,221.65,221.75,221.46,221.75,11050.0
2019-04-16 15:50:00,221.74,222.25,221.64,222.24,29345.0,221.74,222.25,221.64,222.24,29345.0
2019-04-17 09:30:00,223.43,223.83,221.6,222.15,9955.0,223.43,223.83,221.6,222.15,9955.0
2019-04-17 09:40:00,222.15,222.3,219.98,219.99,8200.0,222.15,222.3,219.98,219.99,8200.0
2019-04-17 09:50:00,220.16,220.16,217.43,217.43,12338.0,220.16,220.16,217.43,217.43,12338.0
2019-04-17 10:00:00,217.63,218.75,217.05,218.24,17348.0,217.63,218.75,217.05,218.24,17348.0
2019-04-17 10:10:00,218.38,219.45,218.33,219.2,9537.0,218.38,219.45,218.33,219.2,9537.0
2019-04-17 10:20:00,219.18,219.44,218.75,219.43,3425.0,219.18,219.44,218.75,219.43,3425.0
2019-04-17 10:30:00,219.17,219.17,218.34,219.01,5264.0,219.17,219.17,218.34,219.01,5264.0
2019-04-17 10:40:00,219.22,219.22,218.14,218.14,6300.0,219.22,219.22,218.14,218.14,6300.0
2019-04-17 10:50:00,218.17,218.46,216.33,217.02,30743.0,218.17,218.46,216.33,217.02,30743.0
2019-04-17 11:00:00,216.9,217.66,216.45,217.65,11180.0,216.9,217.66,216.45,217.65,11180.0
2019-04-17 11:10:00,217.68,217.76,217.09,217.18,3500.0,217.68,217.76,217.09,217.18,3500.0
2019-04-17 11:20:00,216.91,217.64,216.83,217.64,10678.0,216.91,217.64,216.83,217.64,10678.0
2019-04-17 11:30:00,217.65,217.72,216.55,216.68,7205.0,217.65,217.72,216.55,216.68,7205.0
2019-04-17 11:40:00,216.62,216.86,216.29,216.86,5155.0,216.62,216.86,216.29,216.86,5155.0
2019-04-17 11:50:00,216.86,216.86,215.89,216.05,4150.0,216.86,216.86,215.89,216.05,4150.0
2019-04-17 12:00:00,216.06,216.25,215.78,215.78,4225.0,216.06,216.25,215.78,215.78,4225.0
2019-04-17 12:10:00,215.82,216.55,215.82,216.4,6000.0,215.82,216.55,215.82,216.4,6000.0
2019-04-17 12:20:00,216.44,216.71,216.21,216.54,3995.0,216.44,216.71,216.21,216.54,3995.0
2019-04-17 12:30:00,216.63,216.68,216.36,216.46,3063.0,216.63,216.68,216.36,216.46,3063.0
2019-04-17 12:40:00,216.38,216.69,216.38,216.64,4300.0,216.38,216.69,216.38,216.64,4300.0
2019-04-17 12:50:00,216.45,216.85,216.45,216.54,2900.0,216.45,216.85,216.45,216.54,2900.0
2019-04-17 13:00:00,216.52,216.62,216.26,216.62,2780.0,216.52,216.62,216.26,216.62,2780.0
2019-04-17 13:10:00,216.7,216.84,216.46,216.79,5537.0,216.7,216.84,216.46,216.79,5537.0
2019-04-17 13:20:00,216.72,216.72,215.91,216.0,5376.0,216.72,216.72,215.91,216.0,5376.0
2019-04-17 13:30:00,216.03,216.16,215.67,216.01,3768.0,216.03,216.16,215.67,216.01,3768.0
2019-04-17 13:40:00,216.14,216.55,216.08,216.08,6099.0,216.14,216.55,216.08,216.08,6099.0
2019-04-17 13:50:00,216.08,216.08,215.85,215.97,4889.0,216.08,216.08,215.85,215.97,4889.0
2019-04-17 14:00:00,216.03,216.03,215.24,215.35,9329.0,216.03,216.03,215.24,215.35,9329.0
2019-04-17 14:10:00,215.21,215.3,214.82,215.22,6075.0,215.21,215.3,214.82,215.22,6075.0
2019-04-17 14:20:00,215.21,215.4,214.9,215.11,3200.0,215.21,215.4,214.9,215.11,3200.0
2019-04-17 14:30:00,215.37,215.97,215.37,215.78,7159.0,215.37,215.97,215.37,215.78,7159.0
2019-04-17 14:40:00,215.88,216.12,215.64,215.83,2502.0,215.88,216.12,215.64,215.83,2502.0
2019-04-17 14:50:00,215.86,215.97,215.37,215.37,2500.0,215.86,215.97,215.37,215.37,2500.0
2019-04-17 15:00:00,215.52,215.92,215.5,215.74,4478.0,215.52,215.92,215.5,215.74,4478.0
2019-04-17 15:10:00,215.75,215.96,215.64,215.89,4300.0,215.75,215.96,215.64,215.89,4300.0
2019-04-17 15:20:00,215.71,215.9,215.6,215.79,3950.0,215.71,215.9,215.6,215.79,3950.0
2019-04-17 15:30:00,215.84,216.08,215.79,216.02,6941.0,215.84,216.08,215.79,216.02,6941.0
2019-04-17 15:40:00,216.01,216.23,215.95,216.05,12000.0,216.01,216.23,215.95,216.05,12000.0
2019-04-17 15:50:00,216.04,216.1,215.16,215.61,44889.0,216.04,216.1,215.16,215.61,44889.0
2019-04-18 09:30:00,216.38,218.48,216.38,218.35,43265.0,216.38,218.48,216.38,218.35,43265.0
2019-04-18 09:40:00,218.53,218.68,216.0,216.59,8593.0,218.53,218.68,216.0,216.59,8593.0
2019-04-18 09:50:00,216.15,216.75,214.31,214.64,7293.0,216.15,216.75,214.31,214.64,7293.0
2019-04-18 10:00:00,214.59,215.43,214.25,214.79,7530.0,214.59,215.43,214.25,214.79,7530.0
2019-04-18 10:10:00,215.01,215.59,215.01,215.2,5600.0,215.01,215.59,215.01,215.2,5600.0
2019-04-18 10:20:00,215.24,215.24,214.25,214.71,5289.0,215.24,215.24,214.25,214.71,5289.0
2019-04-18 10:30:00,214.79,214.79,214.45,214.49,2525.0,214.79,214.79,214.45,214.49,2525.0
2019-04-18 10:40:00,214.36,216.6,214.36,216.5,4600.0,214.36,216.6,214.36,216.5,4600.0
2019-04-18 10:50:00,216.74,217.35,216.17,217.35,10483.0,216.74,217.35,216.17,217.35,10483.0
2019-04-18 11:00:00,217.23,217.23,216.58,216.81,4996.0,217.23,217.23,216.58,216.81,4996.0
2019-04-18 11:10:00,216.62,217.18,216.01,216.01,4137.0,216.62,217.18,216.01,216.01,4137.0
2019-04-18 11:20:00,215.89,216.49,215.85,216.48,5000.0,215.89,216.49,215.85,216.48,5000.0
2019-04-18 11:30:00,216.47,217.34,216.37,217.34,5941.0,216.47,217.34,216.37,217.34,5941.0
2019-04-18 11:40:00,217.31,217.35,216.8,217.05,12207.0,217.31,217.35,216.8,217.05,12207.0
2019-04-18 11:50:00,217.09,217.9,217.01,217.83,8013.0,217.09,217.9,217.01,217.83,8013.0
2019-04-18 12:00:00,217.8,218.13,217.68,218.05,6476.0,217.8,218.13,217.68,218.05,6476.0
2019-04-18 12:10:00,217.87,218.56,217.7,218.56,3275.0,217.87,218.56,217.7,218.56,3275.0
2019-04-18 12:20:00,218.49,218.52,217.94,218.44,4300.0,218.49,218.52,217.94,218.44,4300.0
2019-04-18 12:30:00,218.56,218.7,217.85,217.95,4902.0,218.56,218.7,217.85,217.95,4902.0
2019-04-18 12:40:00,218.02,218.11,217.85,217.98,1600.0,218.02,218.11,217.85,217.98,1600.0
2019-04-18 12:50:00,217.95,217.95,217.57,217.57,4195.0,217.95,217.95,217.57,217.57,4195.0
2019-04-18 13:00:00,217.65,217.94,217.61,217.94,5520.0,217.65,217.94,217.61,217.94,5520.0
2019-04-18 13:10:00,218.09,218.09,217.59,217.84,3484.0,218.09,218.09,217.59,217.84,3484.0
2019-04-18 13:20:00,217.87,218.05,217.87,218.03,2540.0,217.87,218.05,217.87,218.03,2540.0
2019-04-18 13:30:00,218.1,218.22,217.97,218.0,3000.0,218.1,218.22,217.97,218.0,3000.0
2019-04-18 13:40:00,218.0,218.05,217.75,218.05,3504.0,218.0,218.05,217.75,218.05,3504.0
2019-04-18 13:50:00,218.11,218.46,218.06,218.27,2127.0,218.11,218.46,218.06,218.27,2127.0
2019-04-18 14:00:00,218.27,218.33,218.15,218.23,4910.0,218.27,218.33,218.15,218.23,4910.0
2019-04-18 14:10:00,218.5,218.82,218.46,218.58,3000.0,218.5,218.82,218.46,218.58,3000.0
2019-04-18 14:20:00,218.65,218.67,218.29,218.29,2405.0,218.65,218.67,218.29,218.29,2405.0
2019-04-18 14:30:00,218.12,218.37,217.94,218.36,3298.0,218.12,218.37,217.94,218.36,3298.0
2019-04-18 14:40:00,218.35,218.72,218.35,218.57,3568.0,218.35,218.72,218.35,218.57,3568.0
2019-04-18 14:50:00,218.59,218.72,218.46,218.72,3000.0,218.59,218.72,218.46,218.72,3000.0
2019-04-18 15:00:00,218.75,218.81,218.62,218.62,4866.0,218.75,218.81,218.62,218.62,4866.0
2019-04-18 15:10:00,218.55,218.66,218.43,218.55,3600.0,218.55,218.66,218.43,218.55,3600.0
2019-04-18 15:20:00,218.56,218.72,218.44,218.44,4694.0,218.56,218.72,218.44,218.44,4694.0
2019-04-18 15:30:00,218.41,218.45,218.18,218.2,6201.0,218.41,218.45,218.18,218.2,6201.0
2019-04-18 15:40:00,218.27,218.97,218.19,218.9,6457.0,218.27,218.97,218.19,218.9,6457.0
2019-04-18 15:50:00,218.94,219.08,218.28,218.57,36109.0,218.94,219.08,218.28,218.57,36109.0
2019-04-22 09:30:00,216.82,219.99,216.82,219.97,11531.0,216.82,219.99,216.82,219.97,11531.0
2019-04-22 09:40:00,219.98,221.24,219.19,220.71,10444.0,219.98,221.24,219.19,220.71,10444.0
2019-04-22 09:50:00,221.12,222.43,220.87,222.43,7802.0,221.12,222.43,220.87,222.43,7802.0
2019-04-22 10:00:00,222.18,222.79,221.33,221.88,10719.0,222.18,222.79,221.33,221.88,10719.0
2019-04-22 10:10:00,221.01,221.39,220.81,221.39,3600.0,221.01,221.39,220.81,221.39,3600.0
2019-04-22 10:20:00,221.09,221.09,220.28,220.8,8124.0,221.09,221.09,220.28,220.8,8124.0
2019-04-22 10:30:00,221.02,221.02,220.39,220.39,3508.0,221.02,221.02,220.39,220.39,3508.0
2019-04-22 10:40:00,220.55,220.83,220.22,220.82,3838.0,220.55,220.83,220.22,220.82,3838.0
2019-04-22 10:50:00,220.7,220.76,220.49,220.6,6530.0,220.7,220.76,220.49,220.6,6530.0
2019-04-22 11:00:00,220.48,220.52,219.99,220.36,5600.0,220.48,220.52,219.99,220.36,5600.0
2019-04-22 11:10:00,220.37,220.52,220.25,220.39,5327.0,220.37,220.52,220.25,220.39,5327.0
2019-04-22 11:20:00,220.34,220.48,220.0,220.32,5100.0,220.34,220.48,220.0,220.32,5100.0
2019-04-22 11:30:00,220.11,220.44,220.0,220.14,4200.0,220.11,220.44,220.0,220.14,4200.0
2019-04-22 11:40:00,220.15,220.82,220.15,220.71,6595.0,220.15,220.82,220.15,220.71,6595.0
2019-04-22 11:50:00,220.62,220.8,220.49,220.53,3397.0,220.62,220.8,220.49,220.53,3397.0
2019-04-22 12:00:00,220.43,220.7,220.35,220.62,2100.0,220.43,220.7,220.35,220.62,2100.0
2019-04-22 12:10:00,220.56,220.58,220.34,220.48,5800.0,220.56,220.58,220.34,220.48,5800.0
2019-04-22 12:20:00,220.58,220.83,220.23,220.83,2071.0,220.58,220.83,220.23,220.83,2071.0
2019-04-22 12:30:00,220.8,221.09,220.59,221.09,2500.0,220.8,221.09,220.59,221.09,2500.0
2019-04-22 12:40:00,221.19,221.29,221.01,221.01,1005.0,221.19,221.29,221.01,221.01,1005.0
2019-04-22 12:50:00,221.01,221.05,220.7,220.81,4000.0,221.01,221.05,220.7,220.81,4000.0
2019-04-22 13:00:00,220.91,220.93,220.8,220.93,3666.0,220.91,220.93,220.8,220.93,3666.0
2019-04-22 13:10:00,221.03,221.32,221.03,221.25,1612.0,221.03,221.32,221.03,221.25,1612.0
2019-04-22 13:20:00,221.11,221.34,221.11,221.31,3600.0,221.11,221.34,221.11,221.31,3600.0
2019-04-22 13:30:00,221.38,221.48,221.38,221.45,1700.0,221.38,221.48,221.38,221.45,1700.0
2019-04-22 13:40:00,221.48,221.55,221.28,221.31,14286.0,221.48,221.55,221.28,221.31,14286.0
2019-04-22 13:50:00,221.39,221.49,221.17,221.49,3500.0,221.39,221.49,221.17,221.49,3500.0
2019-04-22 14:00:00,221.62,221.65,221.35,221.36,2593.0,221.62,221.65,221.35,221.36,2593.0
2019-04-22 14:10:00,221.56,221.58,221.4,221.55,2500.0,221.56,221.58,221.4,221.55,2500.0
2019-04-22 14:20:00,221.64,221.97,221.6,221.97,3700.0,221.64,221.97,221.6,221.97,3700.0
2019-04-22 14:30:00,222.0,222.0,221.7,221.84,1855.0,222.0,222.0,221.7,221.84,1855.0
2019-04-22 14:40:00,221.8,221.94,221.69,221.71,2720.0,221.8,221.94,221.69,221.71,2720.0
2019-04-22 14:50:00,221.7,221.87,221.69,221.71,8354.0,221.7,221.87,221.69,221.71,8354.0
2019-04-22 15:00:00,221.56,221.66,221.52,221.66,3716.0,221.56,221.66,221.52,221.66,3716.0
2019-04-22 15:10:00,221.7,221.82,221.23,221.24,19240.0,221.7,221.82,221.23,221.24,19240.0
2019-04-22 15:20:00,221.25,221.31,221.12,221.16,3360.0,221.25,221.31,221.12,221.16,3360.0
2019-04-22 15:30:00,221.33,221.38,221.29,221.31,2847.0,221.33,221.38,221.29,221.31,2847.0
2019-04-22 15:40:00,221.29,221.59,221.28,221.49,7725.0,221.29,221.59,221.28,221.49,7725.0
2019-04-22 15:50:00,221.57,221.97,221.44,221.48,18040.0,221.57,221.97,221.44,221.48,18040.0
2019-04-23 09:30:00,221.0,222.1,220.92,221.95,27080.0,221.0,222.1,220.92,221.95,27080.0
2019-04-23 09:40:00,222.18,222.21,221.12,221.68,9099.0,222.18,222.21,221.12,221.68,9099.0
2019-04-23 09:50:00,221.98,223.01,221.52,222.97,6201.0,221.98,223.01,221.52,222.97,6201.0
2019-04-23 10:00:00,221.97,222.02,220.66,220.91,5459.0,221.97,222.02,220.66,220.91,5459.0
2019-04-23 10:10:00,221.05,222.45,221.05,222.32,5894.0,221.05,222.45,221.05,222.32,5894.0
2019-04-23 10:20:00,222.13,223.41,222.13,223.41,5824.0,222.13,223.41,222.13,223.41,5824.0
2019-04-23 10:30:00,223.48,223.82,223.22,223.37,13199.0,223.48,223.82,223.22,223.37,13199.0
2019-04-23 10:40:00,223.3,224.09,223.3,224.09,11338.0,223.3,224.09,223.3,224.09,11338.0
2019-04-23 10:50:00,224.13,225.07,223.91,224.94,16812.0,224.13,225.07,223.91,224.94,16812.0
2019-04-23 11:00:00,224.88,225.1,224.53,224.82,5450.0,224.88,225.1,224.53,224.82,5450.0
2019-04-23 11:10:00,224.71,225.26,224.7,225.26,5386.0,224.71,225.26,224.7,225.26,5386.0
2019-04-23 11:20:00,225.29,226.02,225.29,225.71,5873.0,225.29,226.02,225.29,225.71,5873.0
2019-04-23 11:30:00,225.84,226.05,225.5,225.59,4000.0,225.84,226.05,225.5,225.59,4000.0
2019-04-23 11:40:00,225.45,225.86,225.3,225.86,6217.0,225.45,225.86,225.3,225.86,6217.0
2019-04-23 11:50:00,225.75,225.75,225.27,225.48,4800.0,225.75,225.75,225.27,225.48,4800.0
2019-04-23 12:00:00,225.49,226.3,225.46,226.07,6906.0,225.49,226.3,225.46,226.07,6906.0
2019-04-23 12:10:00,226.01,226.07,225.79,225.94,6587.0,226.01,226.07,225.79,225.94,6587.0
2019-04-23 12:20:00,225.71,225.74,225.46,225.49,5197.0,225.71,225.74,225.46,225.49,5197.0
2019-04-23 12:30:00,225.54,225.54,225.16,225.24,4040.0,225.54,225.54,225.16,225.24,4040.0
2019-04-23 12:40:00,225.21,225.37,224.96,224.98,4400.0,225.21,225.37,224.96,224.98,4400.0
2019-04-23 12:50:00,225.01,225.02,224.71,224.87,3861.0,225.01,225.02,224.71,224.87,3861.0
2019-04-23 13:00:00,224.9,225.16,224.85,225.02,2600.0,224.9,225.16,224.85,225.02,2600.0
2019-04-23 13:10:00,225.16,225.28,224.65,225.01,4100.0,225.16,225.28,224.65,225.01,4100.0
2019-04-23 13:20:00,225.05,225.06,224.77,224.97,2600.0,225.05,225.06,224.77,224.97,2600.0
2019-04-23 13:30:00,224.98,225.11,224.68,224.68,4300.0,224.98,225.11,224.68,224.68,4300.0
2019-04-23 13:40:00,224.73,224.98,224.68,224.78,3397.0,224.73,224.98,224.68,224.78,3397.0
2019-04-23 13:50:00,224.75,224.77,224.49,224.55,2900.0,224.75,224.77,224.49,224.55,2900.0
2019-04-23 14:00:00,224.49,224.8,224.31,224.7,4845.0,224.49,224.8,224.31,224.7,4845.0
2019-04-23 14:10:00,224.72,225.32,224.67,225.0,8750.0,224.72,225.32,224.67,225.0,8750.0
2019-04-23 14:20:00,224.98,225.16,224.79,225.0,3200.0,224.98,225.16,224.79,225.0,3200.0
2019-04-23 14:30:00,224.97,225.36,224.93,225.25,4094.0,224.97,225.36,224.93,225.25,4094.0
2019-04-23 14:40:00,225.3,225.66,225.3,225.57,3800.0,225.3,225.66,225.3,225.57,3800.0
2019-04-23 14:50:00,225.56,225.7,225.5,225.61,7232.0,225.56,225.7,225.5,225.61,7232.0
2019-04-23 15:00:00,225.58,225.62,225.11,225.22,8101.0,225.58,225.62,225.11,225.22,8101.0
2019-04-23 15:10:00,225.16,225.16,224.61,225.03,8800.0,225.16,225.16,224.61,225.03,8800.0
2019-04-23 15:20:00,224.97,225.0,224.69,224.87,5480.0,224.97,225.0,224.69,224.87,5480.0
2019-04-23 15:30:00,224.87,224.91,224.47,224.52,8926.0,224.87,224.91,224.47,224.52,8926.0
2019-04-23 15:40:00,224.48,224.84,224.34,224.53,13680.0,224.48,224.84,224.34,224.53,13680.0
2019-04-23 15:50:00,224.54,224.6,224.33,224.44,26075.0,224.54,224.6,224.33,224.44,26075.0
2019-04-24 09:30:00,225.01,225.6,224.05,224.89,6875.0,225.01,225.6,224.05,224.89,6875.0
2019-04-24 09:40:00,224.74,224.74,223.47,224.3,12743.0,224.74,224.74,223.47,224.3,12743.0
2019-04-24 09:50:00,224.09,224.24,223.58,224.24,1800.0,224.09,224.24,223.58,224.24,1800.0
2019-04-24 10:00:00,224.19,224.94,224.1,224.61,4500.0,224.19,224.94,224.1,224.61,4500.0
2019-04-24 10:10:00,224.66,225.45,224.66,224.95,4107.0,224.66,225.45,224.66,224.95,4107.0
2019-04-24 10:20:00,225.15,225.49,224.92,225.19,4985.0,225.15,225.49,224.92,225.19,4985.0
2019-04-24 10:30:00,225.13,225.51,224.98,225.01,6628.0,225.13,225.51,224.98,225.01,6628.0
2019-04-24 10:40:00,224.69,225.38,224.67,225.36,6125.0,224.69,225.38,224.67,225.36,6125.0
2019-04-24 10:50:00,225.39,225.71,225.25,225.69,5167.0,225.39,225.71,225.25,225.69,5167.0
2019-04-24 11:00:00,225.67,225.88,225.37,225.39,5397.0,225.67,225.88,225.37,225.39,5397.0
2019-04-24 11:10:00,225.39,225.52,225.11,225.43,4040.0,225.39,225.52,225.11,225.43,4040.0
2019-04-24 11:20:00,225.38,225.68,225.28,225.3,15320.0,225.38,225.68,225.28,225.3,15320.0
2019-04-24 11:30:00,225.37,226.37,225.37,226.37,19716.0,225.37,226.37,225.37,226.37,19716.0
2019-04-24 11:40:00,226.23,226.48,225.96,226.06,5634.0,226.23,226.48,225.96,226.06,5634.0
2019-04-24 11:50:00,225.95,226.4,225.92,226.15,5739.0,225.95,226.4,225.92,226.15,5739.0
2019-04-24 12:00:00,226.08,226.19,225.72,225.85,4155.0,226.08,226.19,225.72,225.85,4155.0
2019-04-24 12:10:00,225.81,225.81,225.55,225.75,3569.0,225.81,225.81,225.55,225.75,3569.0
2019-04-24 12:20:00,225.62,225.62,225.47,225.48,1063.0,225.62,225.62,225.47,225.48,1063.0
2019-04-24 12:30:00,225.56,226.13,225.56,226.05,5215.0,225.56,226.13,225.56,226.05,5215.0
2019-04-24 12:40:00,226.09,226.09,225.53,225.59,2724.0,226.09,226.09,225.53,225.59,2724.0
2019-04-24 12:50:00,225.56,225.57,224.84,224.94,7898.0,225.56,225.57,224.84,224.94,7898.0
2019-04-24 13:00:00,225.05,225.23,224.94,225.21,6024.0,225.05,225.23,224.94,225.21,6024.0
2019-04-24 13:10:00,225.29,225.45,225.17,225.45,3627.0,225.29,225.45,225.17,225.45,3627.0
2019-04-24 13:20:00,225.33,225.61,225.3,225.47,2117.0,225.33,225.61,225.3,225.47,2117.0
2019-04-24 13:30:00,225.43,225.64,225.43,225.48,4925.0,225.43,225.64,225.43,225.48,4925.0
2019-04-24 13:40:00,225.43,225.65,225.34,225.64,2400.0,225.43,225.65,225.34,225.64,2400.0
2019-04-24 13:50:00,225.63,225.69,225.4,225.4,4657.0,225.63,225.69,225.4,225.4,4657.0
2019-04-24 14:00:00,225.2,225.35,225.03,225.23,4855.0,225.2,225.35,225.03,225.23,4855.0
2019-04-24 14:10:00,225.05,225.16,224.79,224.8,2029.0,225.05,225.16,224.79,224.8,2029.0
2019-04-24 14:20:00,224.82,224.9,224.78,224.86,2496.0,224.82,224.9,224.78,224.86,2496.0
2019-04-24 14:30:00,224.88,225.02,224.74,225.02,3964.0,224.88,225.02,224.74,225.02,3964.0
2019-04-24 14:40:00,225.02,225.26,225.01,225.18,1350.0,225.02,225.26,225.01,225.18,1350.0
2019-04-24 14:50:00,225.28,225.42,225.24,225.39,4198.0,225.28,225.42,225.24,225.39,4198.0
2019-04-24 15:00:00,225.43,225.44,225.15,225.2,4959.0,225.43,225.44,225.15,225.2,4959.0
2019-04-24 15:10:00,225.2,225.21,225.0,225.21,4283.0,225.2,225.21,225.0,225.21,4283.0
2019-04-24 15:20:00,225.25,225.25,224.96,225.11,3818.0,225.25,225.25,224.96,225.11,3818.0
2019-04-24 15:30:00,225.15,225.15,225.0,225.0,2254.0,225.15,225.15,225.0,225.0,2254.0
2019-04-24 15:40:00,225.0,225.13,224.92,225.01,7134.0,225.0,225.13,224.92,225.01,7134.0
2019-04-24 15:50:00,224.92,224.98,224.55,224.65,26204.0,224.92,224.98,224.55,224.65,26204.0
2019-04-25 09:30:00,223.98,224.14,222.25,223.09,9405.0,223.98,224.14,222.25,223.09,9405.0
2019-04-25 09:40:00,223.49,224.89,223.0,224.64,24779.0,223.49,224.89,223.0,224.64,24779.0
2019-04-25 09:50:00,224.86,225.42,224.15,225.0,19949.0,224.86,225.42,224.15,225.0,19949.0
2019-04-25 10:00:00,225.22,225.35,223.51,224.5,20436.0,225.22,225.35,223.51,224.5,20436.0
2019-04-25 10:10:00,224.55,224.55,223.03,224.12,5090.0,224.55,224.55,223.03,224.12,5090.0
2019-04-25 10:20:00,224.12,224.47,223.68,224.21,8609.0,224.12,224.47,223.68,224.21,8609.0
2019-04-25 10:30:00,224.29,224.9,223.77,224.25,11547.0,224.29,224.9,223.77,224.25,11547.0
2019-04-25 10:40:00,224.28,224.72,223.6,223.82,4345.0,224.28,224.72,223.6,223.82,4345.0
2019-04-25 10:50:00,223.89,224.23,223.86,224.17,2212.0,223.89,224.23,223.86,224.17,2212.0
2019-04-25 11:00:00,224.23,224.31,223.84,223.9,3855.0,224.23,224.31,223.84,223.9,3855.0
2019-04-25 11:10:00,223.83,223.9,223.26,223.45,5548.0,223.83,223.9,223.26,223.45,5548.0
2019-04-25 11:20:00,223.39,224.07,223.18,223.69,5390.0,223.39,224.07,223.18,223.69,5390.0
2019-04-25 11:30:00,223.7,224.37,223.7,224.21,2638.0,223.7,224.37,223.7,224.21,2638.0
2019-04-25 11:40:00,224.0,224.21,223.74,223.74,3100.0,224.0,224.21,223.74,223.74,3100.0
2019-04-25 11:50:00,223.67,223.67,223.3,223.31,2677.0,223.67,223.67,223.3,223.31,2677.0
2019-04-25 12:00:00,223.4,223.4,223.05,223.05,1200.0,223.4,223.4,223.05,223.05,1200.0
2019-04-25 12:10:00,223.05,223.16,222.68,222.78,7200.0,223.05,223.16,222.68,222.78,7200.0
2019-04-25 12:20:00,222.68,223.06,222.6,222.81,3167.0,222.68,223.06,222.6,222.81,3167.0
2019-04-25 12:30:00,222.85,223.5,222.82,223.5,2835.0,222.85,223.5,222.82,223.5,2835.0
2019-04-25 12:40:00,223.56,223.88,223.42,223.86,1900.0,223.56,223.88,223.42,223.86,1900.0
2019-04-25 12:50:00,223.99,223.99,223.68,223.83,1800.0,223.99,223.99,223.68,223.83,1800.0
2019-04-25 13:00:00,223.84,224.13,223.73,224.13,2600.0,223.84,224.13,223.73,224.13,2600.0
2019-04-25 13:10:00,224.01,224.07,224.01,224.07,400.0,224.01,224.07,224.01,224.07,400.0
2019-04-25 13:20:00,223.88,224.45,223.88,224.45,3800.0,223.88,224.45,223.88,224.45,3800.0
2019-04-25 13:30:00,224.54,225.21,224.54,225.17,5075.0,224.54,225.21,224.54,225.17,5075.0
2019-04-25 13:40:00,225.06,225.68,225.0,225.41,6182.0,225.06,225.68,225.0,225.41,6182.0
2019-04-25 13:50:00,225.37,225.64,225.09,225.54,1200.0,225.37,225.64,225.09,225.54,1200.0
2019-04-25 14:00:00,225.55,225.99,225.55,225.9,2890.0,225.55,225.99,225.55,225.9,2890.0
2019-04-25 14:10:00,225.77,226.5,225.76,226.5,4400.0,225.77,226.5,225.76,226.5,4400.0
2019-04-25 14:20:00,226.74,226.75,226.12,226.12,4455.0,226.74,226.75,226.12,226.12,4455.0
2019-04-25 14:30:00,226.19,226.75,226.19,226.6,2400.0,226.19,226.75,226.19,226.6,2400.0
2019-04-25 14:40:00,226.69,226.89,225.88,225.88,4700.0,226.69,226.89,225.88,225.88,4700.0
2019-04-25 14:50:00,225.99,226.87,225.99,226.77,4100.0,225.99,226.87,225.99,226.77,4100.0
2019-04-25 15:00:00,226.84,226.95,226.61,226.66,4344.0,226.84,226.95,226.61,226.66,4344.0
2019-04-25 15:10:00,226.58,227.06,226.58,227.05,5285.0,226.58,227.06,226.58,227.05,5285.0
2019-04-25 15:20:00,226.99,227.33,226.99,227.33,6824.0,226.99,227.33,226.99,227.33,6824.0
2019-04-25 15:30:00,227.33,227.69,227.2,227.67,8274.0,227.33,227.69,227.2,227.67,8274.0
2019-04-25 15:40:00,227.7,228.22,227.66,228.06,14878.0,227.7,228.22,227.66,228.06,14878.0
2019-04-25 15:50:00,228.02,228.32,227.59,227.59,26329.0,228.02,228.32,227.59,227.59,26329.0
2019-04-26 09:30:00,227.79,229.3,227.79,228.33,6897.0,227.79,229.3,227.79,228.33,6897.0
2019-04-26 09:40:00,228.07,228.51,227.57,228.32,14005.0,228.07,228.51,227.57,228.32,14005.0
2019-04-26 09:50:00,228.0,228.89,227.39,228.44,16865.0,228.0,228.89,227.39,228.44,16865.0
2019-04-26 10:00:00,228.74,228.85,227.05,227.97,14847.0,228.74,228.85,227.05,227.97,14847.0
2019-04-26 10:10:00,228.14,228.14,227.37,228.14,3470.0,228.14,228.14,227.37,228.14,3470.0
2019-04-26 10:20:00,228.48,228.62,228.1,228.11,1306.0,228.48,228.62,228.1,228.11,1306.0
2019-04-26 10:30:00,228.27,228.68,228.12,228.68,2400.0,228.27,228.68,228.12,228.68,2400.0
2019-04-26 10:40:00,228.73,228.86,228.63,228.71,3585.0,228.73,228.86,228.63,228.71,3585.0
2019-04-26 10:50:00,228.71,228.86,228.45,228.76,5545.0,228.71,228.86,228.45,228.76,5545.0
2019-04-26 11:00:00,228.75,229.93,228.69,229.79,9950.0,228.75,229.93,228.69,229.79,9950.0
2019-04-26 11:10:00,229.93,230.46,229.74,230.18,8185.0,229.93,230.46,229.74,230.18,8185.0
2019-04-26 11:20:00,230.4,231.0,230.31,230.84,6000.0,230.4,231.0,230.31,230.84,6000.0
2019-04-26 11:30:00,230.84,231.38,230.83,231.15,8420.0,230.84,231.38,230.83,231.15,8420.0
2019-04-26 11:40:00,231.29,232.15,231.29,232.0,7597.0,231.29,232.15,231.29,232.0,7597.0
2019-04-26 11:50:00,232.03,232.41,231.3,231.3,8800.0,232.03,232.41,231.3,231.3,8800.0
2019-04-26 12:00:00,231.3,232.37,231.3,232.37,4575.0,231.3,232.37,231.3,232.37,4575.0
2019-04-26 12:10:00,232.24,232.3,231.56,231.6,4622.0,232.24,232.3,231.56,231.6,4622.0
2019-04-26 12:20:00,231.5,231.99,231.37,231.52,5450.0,231.5,231.99,231.37,231.52,5450.0
2019-04-26 12:30:00,231.71,232.04,231.61,231.78,3985.0,231.71,232.04,231.61,231.78,3985.0
2019-04-26 12:40:00,231.45,231.46,231.07,231.4,3300.0,231.45,231.46,231.07,231.4,3300.0
2019-04-26 12:50:00,231.55,231.55,231.13,231.35,2600.0,231.55,231.55,231.13,231.35,2600.0
2019-04-26 13:00:00,231.07,231.32,230.96,231.32,2143.0,231.07,231.32,230.96,231.32,2143.0
2019-04-26 13:10:00,231.17,231.43,231.17,231.23,2305.0,231.17,231.43,231.17,231.23,2305.0
2019-04-26 13:20:00,231.22,231.22,231.03,231.07,1136.0,231.22,231.22,231.03,231.07,1136.0
2019-04-26 13:30:00,231.12,231.23,231.02,231.07,2093.0,231.12,231.23,231.02,231.07,2093.0
2019-04-26 13:40:00,231.15,231.33,230.95,231.23,4375.0,231.15,231.33,230.95,231.23,4375.0
2019-04-26 13:50:00,231.22,231.37,231.04,231.29,2491.0,231.22,231.37,231.04,231.29,2491.0
2019-04-26 14:00:00,231.28,231.71,231.08,231.71,3256.0,231.28,231.71,231.08,231.71,3256.0
2019-04-26 14:10:00,231.77,232.26,231.67,231.72,13761.0,231.77,232.26,231.67,231.72,13761.0
2019-04-26 14:20:00,231.87,231.91,231.28,231.28,2910.0,231.87,231.91,231.28,231.28,2910.0
2019-04-26 14:30:00,231.2,231.61,231.19,231.61,2226.0,231.2,231.61,231.19,231.61,2226.0
2019-04-26 14:40:00,231.7,231.91,231.68,231.89,3100.0,231.7,231.91,231.68,231.89,3100.0
2019-04-26 14:50:00,231.73,231.86,231.56,231.82,4200.0,231.73,231.86,231.56,231.82,4200.0
2019-04-26 15:00:00,231.89,232.28,231.88,231.99,3930.0,231.89,232.28,231.88,231.99,3930.0
2019-04-26 15:10:00,231.97,232.71,231.97,232.37,10430.0,231.97,232.71,231.97,232.37,10430.0
2019-04-26 15:20:00,232.4,232.51,232.22,232.28,7584.0,232.4,232.51,232.22,232.28,7584.0
2019-04-26 15:30:00,232.22,233.06,232.19,232.84,22269.0,232.22,233.06,232.19,232.84,22269.0
2019-04-26 15:40:00,232.88,233.02,232.5,232.56,6590.0,232.88,233.02,232.5,232.56,6590.0
2019-04-26 15:50:00,232.5,232.52,231.88,232.45,24377.0,232.5,232.52,231.88,232.45,24377.0
2019-04-29 09:30:00,231.67,233.21,231.67,231.92,13693.0,231.67,233.21,231.67,231.92,13693.0
2019-04-29 09:40:00,232.47,232.48,230.91,230.93,5655.0,232.47,232.48,230.91,230.93,5655.0
2019-04-29 09:50:00,230.72,230.72,230.15,230.42,5800.0,230.72,230.72,230.15,230.42,5800.0
2019-04-29 10:00:00,230.29,230.54,229.01,230.5,10992.0,230.29,230.54,229.01,230.5,10992.0
2019-04-29 10:10:00,230.84,231.5,230.38,230.57,5700.0,230.84,231.5,230.38,230.57,5700.0
2019-04-29 10:20:00,230.75,231.25,230.61,231.25,2350.0,230.75,231.25,230.61,231.25,2350.0
2019-04-29 10:30:00,231.21,232.0,230.71,231.83,4834.0,231.21,232.0,230.71,231.83,4834.0
2019-04-29 10:40:00,231.9,231.9,231.52,231.82,1725.0,231.9,231.9,231.52,231.82,1725.0
2019-04-29 10:50:00,231.92,232.08,231.43,232.08,4715.0,231.92,232.08,231.43,232.08,4715.0
2019-04-29 11:00:00,232.21,232.44,232.02,232.02,4050.0,232.21,232.44,232.02,232.02,4050.0
2019-04-29 11:10:00,231.99,232.84,231.99,232.84,7079.0,231.99,232.84,231.99,232.84,7079.0
2019-04-29 11:20:00,232.84,232.93,232.67,232.9,5939.0,232.84,232.93,232.67,232.9,5939.0
2019-04-29 11:30:00,232.73,232.88,232.45,232.45,4200.0,232.73,232.88,232.45,232.45,4200.0
2019-04-29 11:40:00,232.41,232.41,231.84,231.85,3160.0,232.41,232.41,231.84,231.85,3160.0
2019-04-29 11:50:00,231.7,231.79,231.18,231.18,3600.0,231.7,231.79,231.18,231.18,3600.0
2019-04-29 12:00:00,231.18,231.99,231.18,231.53,3825.0,231.18,231.99,231.18,231.53,3825.0
2019-04-29 12:10:00,231.58,231.58,231.04,231.12,1712.0,231.58,231.58,231.04,231.12,1712.0
2019-04-29 12:20:00,231.12,231.9,231.12,231.73,3418.0,231.12,231.9,231.12,231.73,3418.0
2019-04-29 12:30:00,231.85,231.86,231.22,231.61,3496.0,231.85,231.86,231.22,231.61,3496.0
2019-04-29 12:40:00,231.37,231.55,231.36,231.48,1700.0,231.37,231.55,231.36,231.48,1700.0
2019-04-29 12:50:00,231.39,231.77,231.38,231.66,9829.0,231.39,231.77,231.38,231.66,9829.0
2019-04-29 13:00:00,231.77,231.77,231.27,231.75,2140.0,231.77,231.77,231.27,231.75,2140.0
2019-04-29 13:10:00,231.59,231.82,231.59,231.8,1100.0,231.59,231.82,231.59,231.8,1100.0
2019-04-29 13:20:00,231.7,231.7,231.41,231.67,10305.0,231.7,231.7,231.41,231.67,10305.0
2019-04-29 13:30:00,231.56,232.27,231.55,231.82,3678.0,231.56,232.27,231.55,231.82,3678.0
2019-04-29 13:40:00,231.73,231.96,231.52,231.55,3886.0,231.73,231.96,231.52,231.55,3886.0
2019-04-29 13:50:00,231.53,231.62,231.03,231.05,5563.0,231.53,231.62,231.03,231.05,5563.0
2019-04-29 14:00:00,231.08,231.47,231.07,231.47,1900.0,231.08,231.47,231.07,231.47,1900.0
2019-04-29 14:10:00,231.35,231.44,231.07,231.44,4249.0,231.35,231.44,231.07,231.44,4249.0
2019-04-29 14:20:00,231.45,231.51,231.21,231.37,3400.0,231.45,231.51,231.21,231.37,3400.0
2019-04-29 14:30:00,231.39,231.53,231.39,231.41,1214.0,231.39,231.53,231.39,231.41,1214.0
2019-04-29 14:40:00,231.36,231.48,231.24,231.26,4616.0,231.36,231.48,231.24,231.26,4616.0
2019-04-29 14:50:00,231.31,231.47,231.19,231.37,3346.0,231.31,231.47,231.19,231.37,3346.0
2019-04-29 15:00:00,231.3,231.31,231.13,231.24,4600.0,231.3,231.31,231.13,231.24,4600.0
2019-04-29 15:10:00,231.24,231.37,230.91,231.12,11350.0,231.24,231.37,230.91,231.12,11350.0
2019-04-29 15:20:00,231.11,231.28,230.87,231.12,5532.0,231.11,231.28,230.87,231.12,5532.0
2019-04-29 15:30:00,230.93,231.3,230.73,231.25,9526.0,230.93,231.3,230.73,231.25,9526.0
2019-04-29 15:40:00,231.2,231.25,230.75,230.79,8801.0,231.2,231.25,230.75,230.79,8801.0
2019-04-29 15:50:00,230.79,231.04,230.67,230.67,34942.0,230.79,231.04,230.67,230.67,34942.0
2019-04-30 09:30:00,230.99,231.04,230.15,230.35,6272.0,230.99,231.04,230.15,230.35,6272.0
2019-04-30 09:40:00,230.68,232.22,230.67,232.1,11839.0,230.68,232.22,230.67,232.1,11839.0
2019-04-30 09:50:00,232.52,232.93,232.27,232.78,3509.0,232.52,232.93,232.27,232.78,3509.0
2019-04-30 10:00:00,232.66,232.94,232.37,232.37,3369.0,232.66,232.94,232.37,232.37,3369.0
2019-04-30 10:10:00,232.25,232.34,231.83,232.01,4540.0,232.25,232.34,231.83,232.01,4540.0
2019-04-30 10:20:00,232.04,232.1,231.49,231.68,2222.0,232.04,232.1,231.49,231.68,2222.0
2019-04-30 10:30:00,231.46,231.49,231.14,231.14,4659.0,231.46,231.49,231.14,231.14,4659.0
2019-04-30 10:40:00,231.21,231.65,231.02,231.65,10390.0,231.21,231.65,231.02,231.65,10390.0
2019-04-30 10:50:00,231.63,232.06,231.44,231.65,6050.0,231.63,232.06,231.44,231.65,6050.0
2019-04-30 11:00:00,231.66,231.77,230.22,230.5,7509.0,231.66,231.77,230.22,230.5,7509.0
2019-04-30 11:10:00,230.31,230.89,230.04,230.67,2650.0,230.31,230.89,230.04,230.67,2650.0
2019-04-30 11:20:00,230.56,231.29,230.56,230.96,3050.0,230.56,231.29,230.56,230.96,3050.0
2019-04-30 11:30:00,230.85,231.58,230.82,231.44,3431.0,230.85,231.58,230.82,231.44,3431.0
2019-04-30 11:40:00,231.65,231.65,231.08,231.18,3768.0,231.65,231.65,231.08,231.18,3768.0
2019-04-30 11:50:00,231.29,231.45,231.1,231.32,7474.0,231.29,231.45,231.1,231.32,7474.0
2019-04-30 12:00:00,231.25,231.25,230.79,230.94,3700.0,231.25,231.25,230.79,230.94,3700.0
2019-04-30 12:10:00,230.94,231.64,230.83,231.15,5705.0,230.94,231.64,230.83,231.15,5705.0
2019-04-30 12:20:00,231.04,231.44,230.83,231.17,5702.0,231.04,231.44,230.83,231.17,5702.0
2019-04-30 12:30:00,231.08,231.08,230.82,230.98,4527.0,231.08,231.08,230.82,230.98,4527.0
2019-04-30 12:40:00,230.92,230.98,230.52,230.96,7904.0,230.92,230.98,230.52,230.96,7904.0
2019-04-30 12:50:00,230.96,231.32,230.87,231.04,4012.0,230.96,231.32,230.87,231.04,4012.0
2019-04-30 13:00:00,231.04,231.4,231.03,231.08,4300.0,231.04,231.4,231.03,231.08,4300.0
2019-04-30 13:10:00,230.98,231.05,230.83,231.05,3100.0,230.98,231.05,230.83,231.05,3100.0
2019-04-30 13:20:00,231.06,231.18,230.8,230.9,4301.0,231.06,231.18,230.8,230.9,4301.0
2019-04-30 13:30:00,230.8,230.89,230.65,230.86,4300.0,230.8,230.89,230.65,230.86,4300.0
2019-04-30 13:40:00,230.93,231.82,230.93,231.78,5959.0,230.93,231.82,230.93,231.78,5959.0
2019-04-30 13:50:00,231.72,232.17,231.66,232.01,2600.0,231.72,232.17,231.66,232.01,2600.0
2019-04-30 14:00:00,231.9,232.04,231.55,231.55,3490.0,231.9,232.04,231.55,231.55,3490.0
2019-04-30 14:10:00,231.6,231.6,231.05,231.05,4655.0,231.6,231.6,231.05,231.05,4655.0
2019-04-30 14:20:00,231.15,231.15,230.81,230.92,4430.0,231.15,231.15,230.81,230.92,4430.0
2019-04-30 14:30:00,230.91,231.26,230.84,231.19,6900.0,230.91,231.26,230.84,231.19,6900.0
2019-04-30 14:40:00,231.22,231.89,231.22,231.8,25839.0,231.22,231.89,231.22,231.8,25839.0
2019-04-30 14:50:00,231.8,231.93,231.5,231.85,7722.0,231.8,231.93,231.5,231.85,7722.0
2019-04-30 15:00:00,231.9,231.95,231.77,231.9,22582.0,231.9,231.95,231.77,231.9,22582.0
2019-04-30 15:10:00,231.93,232.04,231.65,231.65,8333.0,231.93,232.04,231.65,231.65,8333.0
2019-04-30 15:20:00,231.56,232.01,231.56,231.84,11353.0,231.56,232.01,231.56,231.84,11353.0
2019-04-30 15:30:00,231.84,232.03,231.58,231.96,14425.0,231.84,232.03,231.58,231.96,14425.0
2019-04-30 15:40:00,232.03,232.26,231.72,231.97,27914.0,232.03,232.26,231.72,231.97,27914.0
2019-04-30 15:50:00,231.95,232.46,231.66,232.16,44195.0,231.95,232.46,231.66,232.16,44195.0
2019-05-01 09:30:00,231.63,235.0,230.0,233.25,15161.0,231.63,235.0,230.0,233.25,15161.0
2019-05-01 09:40:00,233.0,234.55,232.03,234.51,12711.0,233.0,234.55,232.03,234.51,12711.0
2019-05-01 09:50:00,234.15,236.42,234.15,235.61,41293.0,234.15,236.42,234.15,235.61,41293.0
2019-05-01 10:00:00,235.53,237.54,234.9,236.79,11725.0,235.53,237.54,234.9,236.79,11725.0
2019-05-01 10:10:00,236.68,237.5,235.52,236.09,11117.0,236.68,237.5,235.52,236.09,11117.0
2019-05-01 10:20:00,235.85,237.41,235.83,236.03,8669.0,235.85,237.41,235.83,236.03,8669.0
2019-05-01 10:30:00,236.03,237.55,235.57,237.01,7300.0,236.03,237.55,235.57,237.01,7300.0
2019-05-01 10:40:00,236.86,238.63,236.81,237.85,7666.0,236.86,238.63,236.81,237.85,7666.0
2019-05-01 10:50:00,237.41,237.9,236.3,237.74,7525.0,237.41,237.9,236.3,237.74,7525.0
2019-05-01 11:00:00,237.67,239.8,237.54,239.46,13945.0,237.67,239.8,237.54,239.46,13945.0
2019-05-01 11:10:00,239.53,239.88,239.18,239.53,6444.0,239.53,239.88,239.18,239.53,6444.0
2019-05-01 11:20:00,239.59,240.19,239.2,239.99,7347.0,239.59,240.19,239.2,239.99,7347.0
2019-05-01 11:30:00,239.85,240.34,239.06,240.2,9650.0,239.85,240.34,239.06,240.2,9650.0
2019-05-01 11:40:00,240.41,240.87,240.13,240.2,4900.0,240.41,240.87,240.13,240.2,4900.0
2019-05-01 11:50:00,240.16,240.73,239.95,240.36,8112.0,240.16,240.73,239.95,240.36,8112.0
2019-05-01 12:00:00,240.26,240.39,238.66,238.66,8018.0,240.26,240.39,238.66,238.66,8018.0
2019-05-01 12:10:00,238.66,238.94,237.0,237.0,6259.0,238.66,238.94,237.0,237.0,6259.0
2019-05-01 12:20:00,237.07,237.43,235.8,236.32,14658.0,237.07,237.43,235.8,236.32,14658.0
2019-05-01 12:30:00,236.12,236.6,236.06,236.6,3400.0,236.12,236.6,236.06,236.6,3400.0
2019-05-01 12:40:00,236.3,236.89,236.27,236.7,6246.0,236.3,236.89,236.27,236.7,6246.0
2019-05-01 12:50:00,236.69,237.66,236.62,237.24,11425.0,236.69,237.66,236.62,237.24,11425.0
2019-05-01 13:00:00,237.45,237.47,236.51,236.81,13555.0,237.45,237.47,236.51,236.81,13555.0
2019-05-01 13:10:00,236.76,237.1,236.48,237.1,5509.0,236.76,237.1,236.48,237.1,5509.0
2019-05-01 13:20:00,237.05,237.39,236.99,237.39,3100.0,237.05,237.39,236.99,237.39,3100.0
2019-05-01 13:30:00,237.37,237.58,237.33,237.45,8700.0,237.37,237.58,237.33,237.45,8700.0
2019-05-01 13:40:00,237.46,237.6,236.36,236.37,6120.0,237.46,237.6,236.36,236.37,6120.0
2019-05-01 13:50:00,236.35,236.95,236.04,236.95,4431.0,236.35,236.95,236.04,236.95,4431.0
2019-05-01 14:00:00,236.98,237.94,236.64,237.31,9029.0,236.98,237.94,236.64,237.31,9029.0
2019-05-01 14:10:00,236.95,237.46,236.89,237.22,7864.0,236.95,237.46,236.89,237.22,7864.0
2019-05-01 14:20:00,237.22,237.3,236.81,236.88,4133.0,237.22,237.3,236.81,236.88,4133.0
2019-05-01 14:30:00,236.74,236.85,234.54,234.56,10821.0,236.74,236.85,234.54,234.56,10821.0
2019-05-01 14:40:00,234.47,235.27,234.03,235.14,8080.0,234.47,235.27,234.03,235.14,8080.0
2019-05-01 14:50:00,235.06,235.93,234.87,235.19,12481.0,235.06,235.93,234.87,235.19,12481.0
2019-05-01 15:00:00,235.12,235.52,234.74,235.25,6544.0,235.12,235.52,234.74,235.25,6544.0
2019-05-01 15:10:00,235.23,235.32,234.99,235.28,6939.0,235.23,235.32,234.99,235.28,6939.0
2019-05-01 15:20:00,235.19,235.31,234.02,234.72,11300.0,235.19,235.31,234.02,234.72,11300.0
2019-05-01 15:30:00,234.64,235.16,234.38,234.85,14580.0,234.64,235.16,234.38,234.85,14580.0
2019-05-01 15:40:00,234.73,234.98,234.4,234.72,38542.0,234.73,234.98,234.4,234.72,38542.0
2019-05-01 15:50:00,234.7,234.81,233.64,234.06,36135.0,234.7,234.81,233.64,234.06,36135.0
2019-05-02 09:30:00,234.63,236.25,234.13,236.25,31996.0,234.63,236.25,234.13,236.25,31996.0
2019-05-02 09:40:00,236.51,238.74,236.51,238.56,10436.0,236.51,238.74,236.51,238.56,10436.0
2019-05-02 09:50:00,238.56,238.93,237.15,238.09,15260.0,238.56,238.93,237.15,238.09,15260.0
2019-05-02 10:00:00,238.34,238.93,238.02,238.79,15606.0,238.34,238.93,238.02,238.79,15606.0
2019-05-02 10:10:00,238.83,239.92,238.82,239.92,9145.0,238.83,239.92,238.82,239.92,9145.0
2019-05-02 10:20:00,239.9,240.31,239.16,239.17,8549.0,239.9,240.31,239.16,239.17,8549.0
2019-05-02 10:30:00,239.08,239.95,238.78,239.58,6356.0,239.08,239.95,238.78,239.58,6356.0
2019-05-02 10:40:00,239.75,240.8,239.57,240.0,19612.0,239.75,240.8,239.57,240.0,19612.0
2019-05-02 10:50:00,240.0,240.0,238.81,238.81,9263.0,240.0,240.0,238.81,238.81,9263.0
2019-05-02 11:00:00,238.76,239.25,238.67,239.18,8044.0,238.76,239.25,238.67,239.18,8044.0
2019-05-02 11:10:00,239.17,239.39,238.2,238.2,10207.0,239.17,239.39,238.2,238.2,10207.0
2019-05-02 11:20:00,238.14,238.32,237.18,237.51,6959.0,238.14,238.32,237.18,237.51,6959.0
2019-05-02 11:30:00,237.6,238.2,237.45,237.97,5300.0,237.6,238.2,237.45,237.97,5300.0
2019-05-02 11:40:00,237.89,238.39,237.55,237.96,13250.0,237.89,238.39,237.55,237.96,13250.0
2019-05-02 11:50:00,237.85,238.44,237.74,238.25,12140.0,237.85,238.44,237.74,238.25,12140.0
2019-05-02 12:00:00,238.25,238.5,237.6,237.73,11264.0,238.25,238.5,237.6,237.73,11264.0
2019-05-02 12:10:00,237.75,237.92,237.65,237.82,9550.0,237.75,237.92,237.65,237.82,9550.0
2019-05-02 12:20:00,238.03,238.17,237.74,237.95,5430.0,238.03,238.17,237.74,237.95,5430.0
2019-05-02 12:30:00,237.92,238.24,237.89,238.24,4184.0,237.92,238.24,237.89,238.24,4184.0
2019-05-02 12:40:00,238.28,238.46,238.05,238.26,7325.0,238.28,238.46,238.05,238.26,7325.0
2019-05-02 12:50:00,238.22,238.51,238.21,238.5,7451.0,238.22,238.51,238.21,238.5,7451.0
2019-05-02 13:00:00,238.55,238.57,237.9,238.41,7617.0,238.55,238.57,237.9,238.41,7617.0
2019-05-02 13:10:00,238.44,239.1,238.3,238.9,12806.0,238.44,239.1,238.3,238.9,12806.0
2019-05-02 13:20:00,238.86,239.49,238.86,238.88,4827.0,238.86,239.49,238.86,238.88,4827.0
2019-05-02 13:30:00,238.92,239.58,238.78,239.56,5639.0,238.92,239.58,238.78,239.56,5639.0
2019-05-02 13:40:00,239.61,240.0,239.19,239.43,5383.0,239.61,240.0,239.19,239.43,5383.0
2019-05-02 13:50:00,239.41,240.88,239.41,240.39,16838.0,239.41,240.88,239.41,240.39,16838.0
2019-05-02 14:00:00,240.35,241.19,240.05,240.71,14719.0,240.35,241.19,240.05,240.71,14719.0
2019-05-02 14:10:00,240.71,241.35,240.66,241.04,6290.0,240.71,241.35,240.66,241.04,6290.0
2019-05-02 14:20:00,241.06,241.75,240.77,241.22,11886.0,241.06,241.75,240.77,241.22,11886.0
2019-05-02 14:30:00,241.16,241.33,240.32,240.52,5388.0,241.16,241.33,240.32,240.52,5388.0
2019-05-02 14:40:00,240.38,240.65,240.1,240.32,7316.0,240.38,240.65,240.1,240.32,7316.0
2019-05-02 14:50:00,240.22,241.11,240.17,241.09,5241.0,240.22,241.11,240.17,241.09,5241.0
2019-05-02 15:00:00,241.08,241.25,241.06,241.17,4875.0,241.08,241.25,241.06,241.17,4875.0
2019-05-02 15:10:00,241.1,241.44,241.04,241.35,5403.0,241.1,241.44,241.04,241.35,5403.0
2019-05-02 15:20:00,241.36,241.69,241.3,241.55,10634.0,241.36,241.69,241.3,241.55,10634.0
2019-05-02 15:30:00,241.5,241.64,241.1,241.17,12793.0,241.5,241.64,241.1,241.17,12793.0
2019-05-02 15:40:00,241.11,241.69,240.88,241.69,16661.0,241.11,241.69,240.88,241.69,16661.0
2019-05-02 15:50:00,241.69,242.51,241.69,242.34,44441.0,241.69,242.51,241.69,242.34,44441.0
2019-05-03 09:30:00,242.42,246.2,242.42,245.11,23751.0,242.42,246.2,242.42,245.11,23751.0
2019-05-03 09:40:00,245.37,247.06,244.28,246.45,12743.0,245.37,247.06,244.28,246.45,12743.0
2019-05-03 09:50:00,246.46,247.63,245.69,247.6,6102.0,246.46,247.63,245.69,247.6,6102.0
2019-05-03 10:00:00,247.57,248.69,247.07,248.48,13600.0,247.57,248.69,247.07,248.48,13600.0
2019-05-03 10:10:00,248.65,248.96,247.36,247.36,15159.0,248.65,248.96,247.36,247.36,15159.0
2019-05-03 10:20:00,247.36,247.54,246.29,247.05,13953.0,247.36,247.54,246.29,247.05,13953.0
2019-05-03 10:30:00,247.3,247.75,246.71,246.72,5288.0,247.3,247.75,246.71,246.72,5288.0
2019-05-03 10:40:00,246.93,248.28,246.55,248.11,6573.0,246.93,248.28,246.55,248.11,6573.0
2019-05-03 10:50:00,248.29,249.27,248.07,248.97,22905.0,248.29,249.27,248.07,248.97,22905.0
2019-05-03 11:00:00,248.88,249.5,248.26,248.52,19101.0,248.88,249.5,248.26,248.52,19101.0
2019-05-03 11:10:00,248.5,248.94,247.95,248.59,8251.0,248.5,248.94,247.95,248.59,8251.0
2019-05-03 11:20:00,248.7,248.74,247.94,248.3,13383.0,248.7,248.74,247.94,248.3,13383.0
2019-05-03 11:30:00,248.29,248.3,246.89,247.34,12724.0,248.29,248.3,246.89,247.34,12724.0
2019-05-03 11:40:00,247.42,247.72,247.22,247.51,10007.0,247.42,247.72,247.22,247.51,10007.0
2019-05-03 11:50:00,247.71,248.87,247.65,248.43,9468.0,247.71,248.87,247.65,248.43,9468.0
2019-05-03 12:00:00,248.29,248.44,248.02,248.15,6029.0,248.29,248.44,248.02,248.15,6029.0
2019-05-03 12:10:00,248.04,248.74,247.85,248.06,21650.0,248.04,248.74,247.85,248.06,21650.0
2019-05-03 12:20:00,248.0,248.4,247.91,248.02,8529.0,248.0,248.4,247.91,248.02,8529.0
2019-05-03 12:30:00,248.05,249.0,247.97,248.75,32502.0,248.05,249.0,247.97,248.75,32502.0
2019-05-03 12:40:00,248.77,250.13,248.76,249.41,48370.0,248.77,250.13,248.76,249.41,48370.0
2019-05-03 12:50:00,249.35,249.9,249.13,249.9,6011.0,249.35,249.9,249.13,249.9,6011.0
2019-05-03 13:00:00,249.88,249.95,249.18,249.28,10278.0,249.88,249.95,249.18,249.28,10278.0
2019-05-03 13:10:00,249.19,250.79,249.19,250.79,13506.0,249.19,250.79,249.19,250.79,13506.0
2019-05-03 13:20:00,250.63,251.38,250.04,250.08,37845.0,250.63,251.38,250.04,250.08,37845.0
2019-05-03 13:30:00,250.04,250.12,249.68,249.87,7989.0,250.04,250.12,249.68,249.87,7989.0
2019-05-03 13:40:00,249.77,249.83,249.58,249.69,7178.0,249.77,249.83,249.58,249.69,7178.0
2019-05-03 13:50:00,249.83,250.48,249.83,250.15,4940.0,249.83,250.48,249.83,250.15,4940.0
2019-05-03 14:00:00,250.19,250.28,249.84,249.94,5389.0,250.19,250.28,249.84,249.94,5389.0
2019-05-03 14:10:00,249.85,250.25,249.85,249.96,4500.0,249.85,250.25,249.85,249.96,4500.0
2019-05-03 14:20:00,249.92,250.08,249.77,249.94,3200.0,249.92,250.08,249.77,249.94,3200.0
2019-05-03 14:30:00,249.97,250.18,249.7,249.7,8307.0,249.97,250.18,249.7,249.7,8307.0
2019-05-03 14:40:00,249.74,249.86,249.58,249.86,3569.0,249.74,249.86,249.58,249.86,3569.0
2019-05-03 14:50:00,249.78,249.78,249.26,249.34,7090.0,249.78,249.78,249.26,249.34,7090.0
2019-05-03 15:00:00,249.42,249.42,248.94,249.31,12095.0,249.42,249.42,248.94,249.31,12095.0
2019-05-03 15:10:00,249.34,249.47,249.05,249.3,6230.0,249.34,249.47,249.05,249.3,6230.0
2019-05-03 15:20:00,249.4,249.94,249.4,249.94,8029.0,249.4,249.94,249.4,249.94,8029.0
2019-05-03 15:30:00,249.94,249.96,249.69,249.71,9237.0,249.94,249.96,249.69,249.71,9237.0
2019-05-03 15:40:00,249.65,249.84,249.26,249.8,18638.0,249.65,249.84,249.26,249.8,18638.0
2019-05-03 15:50:00,249.85,251.16,249.67,250.46,62316.0,249.85,251.16,249.67,250.46,62316.0
2019-05-06 09:30:00,245.33,246.3,244.05,245.95,16318.0,245.33,246.3,244.05,245.95,16318.0
2019-05-06 09:40:00,246.39,247.93,246.24,246.94,6000.0,246.39,247.93,246.24,246.94,6000.0
2019-05-06 09:50:00,246.98,247.59,246.23,246.47,5000.0,246.98,247.59,246.23,246.47,5000.0
2019-05-06 10:00:00,246.14,246.59,245.24,245.46,6450.0,246.14,246.59,245.24,245.46,6450.0
2019-05-06 10:10:00,245.24,245.64,244.72,245.02,3935.0,245.24,245.64,244.72,245.02,3935.0
2019-05-06 10:20:00,245.0,245.62,244.96,245.41,8400.0,245.0,245.62,244.96,245.41,8400.0
2019-05-06 10:30:00,245.56,246.06,245.31,245.82,2900.0,245.56,246.06,245.31,245.82,2900.0
2019-05-06 10:40:00,246.1,246.76,246.1,246.57,10229.0,246.1,246.76,246.1,246.57,10229.0
2019-05-06 10:50:00,246.96,248.14,246.88,247.98,8300.0,246.96,248.14,246.88,247.98,8300.0
2019-05-06 11:00:00,247.98,248.35,247.61,248.04,7344.0,247.98,248.35,247.61,248.04,7344.0
2019-05-06 11:10:00,248.13,248.17,247.69,248.11,7610.0,248.13,248.17,247.69,248.11,7610.0
2019-05-06 11:20:00,248.27,248.65,248.27,248.5,2676.0,248.27,248.65,248.27,248.5,2676.0
2019-05-06 11:30:00,248.29,248.46,247.65,248.22,4921.0,248.29,248.46,247.65,248.22,4921.0
2019-05-06 11:40:00,248.11,248.44,247.93,248.03,3813.0,248.11,248.44,247.93,248.03,3813.0
2019-05-06 11:50:00,247.73,248.37,247.67,247.99,3012.0,247.73,248.37,247.67,247.99,3012.0
2019-05-06 12:00:00,248.1,248.14,247.66,247.74,13693.0,248.1,248.14,247.66,247.74,13693.0
2019-05-06 12:10:00,247.55,248.03,247.55,248.02,7231.0,247.55,248.03,247.55,248.02,7231.0
2019-05-06 12:20:00,248.05,248.32,247.98,248.24,2230.0,248.05,248.32,247.98,248.24,2230.0
2019-05-06 12:30:00,248.3,248.56,248.21,248.54,2400.0,248.3,248.56,248.21,248.54,2400.0
2019-05-06 12:40:00,248.62,248.85,248.29,248.29,5932.0,248.62,248.85,248.29,248.29,5932.0
2019-05-06 12:50:00,248.01,248.16,247.66,247.96,4306.0,248.01,248.16,247.66,247.96,4306.0
2019-05-06 13:00:00,248.02,248.32,247.48,248.1,3000.0,248.02,248.32,247.48,248.1,3000.0
2019-05-06 13:10:00,248.24,248.41,248.13,248.24,18114.0,248.24,248.41,248.13,248.24,18114.0
2019-05-06 13:20:00,248.24,248.4,248.23,248.35,1778.0,248.24,248.4,248.23,248.35,1778.0
2019-05-06 13:30:00,248.49,248.95,248.49,248.7,5924.0,248.49,248.95,248.49,248.7,5924.0
2019-05-06 13:40:00,248.78,248.92,248.61,248.9,8701.0,248.78,248.92,248.61,248.9,8701.0
2019-05-06 13:50:00,248.8,249.16,248.62,249.0,15464.0,248.8,249.16,248.62,249.0,15464.0
2019-05-06 14:00:00,248.96,249.36,248.9,249.3,3699.0,248.96,249.36,248.9,249.3,3699.0
2019-05-06 14:10:00,249.37,249.79,249.37,249.71,2498.0,249.37,249.79,249.37,249.71,2498.0
2019-05-06 14:20:00,249.68,249.77,249.36,249.77,4109.0,249.68,249.77,249.36,249.77,4109.0
2019-05-06 14:30:00,249.82,250.64,249.8,250.31,9495.0,249.82,250.64,249.8,250.31,9495.0
2019-05-06 14:40:00,250.31,251.11,250.24,250.95,4300.0,250.31,251.11,250.24,250.95,4300.0
2019-05-06 14:50:00,251.22,251.52,251.01,251.1,6519.0,251.22,251.52,251.01,251.1,6519.0
2019-05-06 15:00:00,251.16,251.41,250.88,251.07,8600.0,251.16,251.41,250.88,251.07,8600.0
2019-05-06 15:10:00,251.31,251.39,250.86,250.86,6293.0,251.31,251.39,250.86,250.86,6293.0
2019-05-06 15:20:00,250.77,251.3,250.77,251.23,6200.0,250.77,251.3,250.77,251.23,6200.0
2019-05-06 15:30:00,251.3,252.28,251.27,251.8,14158.0,251.3,252.28,251.27,251.8,14158.0
2019-05-06 15:40:00,251.91,252.24,251.38,252.21,8142.0,251.91,252.24,251.38,252.21,8142.0
2019-05-06 15:50:00,252.27,252.34,251.78,251.83,37052.0,252.27,252.34,251.78,251.83,37052.0
2019-05-07 09:30:00,248.95,250.22,247.69,248.75,19035.0,248.95,250.22,247.69,248.75,19035.0
2019-05-07 09:40:00,248.46,249.95,247.24,247.91,17559.0,248.46,249.95,247.24,247.91,17559.0
2019-05-07 09:50:00,247.54,248.6,247.54,248.6,11103.0,247.54,248.6,247.54,248.6,11103.0
2019-05-07 10:00:00,248.83,248.83,246.65,247.56,15500.0,248.83,248.83,246.65,247.56,15500.0
2019-05-07 10:10:00,247.64,248.05,247.07,247.21,10730.0,247.64,248.05,247.07,247.21,10730.0
2019-05-07 10:20:00,247.23,247.86,246.91,247.22,9078.0,247.23,247.86,246.91,247.22,9078.0
2019-05-07 10:30:00,247.43,247.74,246.8,247.28,13132.0,247.43,247.74,246.8,247.28,13132.0
2019-05-07 10:40:00,247.13,247.41,246.7,246.87,6225.0,247.13,247.41,246.7,246.87,6225.0
2019-05-07 10:50:00,246.88,246.94,245.87,246.0,11125.0,246.88,246.94,245.87,246.0,11125.0
2019-05-07 11:00:00,245.86,247.2,245.41,247.2,14974.0,245.86,247.2,245.41,247.2,14974.0
2019-05-07 11:10:00,246.95,248.02,246.92,247.07,15396.0,246.95,248.02,246.92,247.07,15396.0
2019-05-07 11:20:00,247.03,247.2,246.1,246.8,6518.0,247.03,247.2,246.1,246.8,6518.0
2019-05-07 11:30:00,247.06,247.25,246.35,246.95,8162.0,247.06,247.25,246.35,246.95,8162.0
2019-05-07 11:40:00,247.17,247.57,246.75,246.91,5488.0,247.17,247.57,246.75,246.91,5488.0
2019-05-07 11:50:00,246.86,246.86,246.06,246.51,4825.0,246.86,246.86,246.06,246.51,4825.0
2019-05-07 12:00:00,246.31,246.87,245.8,246.62,6670.0,246.31,246.87,245.8,246.62,6670.0
2019-05-07 12:10:00,246.46,246.78,246.28,246.68,3339.0,246.46,246.78,246.28,246.68,3339.0
2019-05-07 12:20:00,246.68,247.37,246.68,247.24,5600.0,246.68,247.37,246.68,247.24,5600.0
2019-05-07 12:30:00,247.41,247.43,246.84,246.88,4175.0,247.41,247.43,246.84,246.88,4175.0
2019-05-07 12:40:00,246.87,247.0,246.3,246.82,5226.0,246.87,247.0,246.3,246.82,5226.0
2019-05-07 12:50:00,246.81,247.14,246.21,246.29,6459.0,246.81,247.14,246.21,246.29,6459.0
2019-05-07 13:00:00,245.96,245.96,245.11,245.19,8471.0,245.96,245.96,245.11,245.19,8471.0
2019-05-07 13:10:00,245.04,245.33,244.3,244.3,9340.0,245.04,245.33,244.3,244.3,9340.0
2019-05-07 13:20:00,244.36,244.83,244.27,244.28,5726.0,244.36,244.83,244.27,244.28,5726.0
2019-05-07 13:30:00,244.31,244.67,244.12,244.62,7031.0,244.31,244.67,244.12,244.62,7031.0
2019-05-07 13:40:00,244.5,244.94,244.11,244.94,4530.0,244.5,244.94,244.11,244.94,4530.0
2019-05-07 13:50:00,244.95,245.2,244.83,244.86,3800.0,244.95,245.2,244.83,244.86,3800.0
2019-05-07 14:00:00,244.68,245.31,244.58,245.19,7400.0,244.68,245.31,244.58,245.19,7400.0
2019-05-07 14:10:00,244.84,244.9,244.45,244.72,4400.0,244.84,244.9,244.45,244.72,4400.0
2019-05-07 14:20:00,244.68,245.0,244.14,244.36,5100.0,244.68,245.0,244.14,244.36,5100.0
2019-05-07 14:30:00,244.43,244.47,243.71,244.1,8265.0,244.43,244.47,243.71,244.1,8265.0
2019-05-07 14:40:00,244.6,244.77,244.12,244.25,12815.0,244.6,244.77,244.12,244.25,12815.0
2019-05-07 14:50:00,244.38,245.2,244.32,244.91,8140.0,244.38,245.2,244.32,244.91,8140.0
2019-05-07 15:00:00,245.03,245.1,244.62,244.9,12300.0,245.03,245.1,244.62,244.9,12300.0
2019-05-07 15:10:00,244.83,245.02,244.23,244.86,11395.0,244.83,245.02,244.23,244.86,11395.0
2019-05-07 15:20:00,244.86,245.27,244.23,244.46,11656.0,244.86,245.27,244.23,244.46,11656.0
2019-05-07 15:30:00,244.39,244.78,243.59,243.59,24235.0,244.39,244.78,243.59,243.59,24235.0
2019-05-07 15:40:00,243.67,244.73,243.6,244.67,13268.0,243.67,244.73,243.6,244.67,13268.0
2019-05-07 15:50:00,244.68,245.73,244.64,245.45,37268.0,244.68,245.73,244.64,245.45,37268.0
2019-05-08 09:30:00,243.93,245.73,242.5,242.89,45529.0,243.93,245.73,242.5,242.89,45529.0
2019-05-08 09:40:00,243.52,245.23,243.09,244.92,8857.0,243.52,245.23,243.09,244.92,8857.0
2019-05-08 09:50:00,245.2,246.0,245.2,245.98,8120.0,245.2,246.0,245.2,245.98,8120.0
2019-05-08 10:00:00,245.58,245.58,245.0,245.0,3900.0,245.58,245.58,245.0,245.0,3900.0
2019-05-08 10:10:00,245.0,246.16,244.75,245.76,9703.0,245.0,246.16,244.75,245.76,9703.0
2019-05-08 10:20:00,245.47,245.47,243.72,243.73,10251.0,245.47,245.47,243.72,243.73,10251.0
2019-05-08 10:30:00,243.62,244.06,243.09,243.46,6051.0,243.62,244.06,243.09,243.46,6051.0
2019-05-08 10:40:00,243.44,244.19,243.42,243.57,5600.0,243.44,244.19,243.42,243.57,5600.0
2019-05-08 10:50:00,243.69,245.19,243.65,245.19,5923.0,243.69,245.19,243.65,245.19,5923.0
2019-05-08 11:00:00,245.25,245.41,244.58,245.4,3675.0,245.25,245.41,244.58,245.4,3675.0
2019-05-08 11:10:00,245.49,245.76,245.16,245.37,4000.0,245.49,245.76,245.16,245.37,4000.0
2019-05-08 11:20:00,245.63,245.68,245.11,245.11,2200.0,245.63,245.68,245.11,245.11,2200.0
2019-05-08 11:30:00,245.06,245.3,244.1,244.32,2800.0,245.06,245.3,244.1,244.32,2800.0
2019-05-08 11:40:00,244.29,244.61,244.02,244.53,5123.0,244.29,244.61,244.02,244.53,5123.0
2019-05-08 11:50:00,244.57,244.73,244.13,244.73,1400.0,244.57,244.73,244.13,244.73,1400.0
2019-05-08 12:00:00,244.66,244.66,244.05,244.28,1300.0,244.66,244.66,244.05,244.28,1300.0
2019-05-08 12:10:00,244.31,244.79,244.19,244.6,1300.0,244.31,244.79,244.19,244.6,1300.0
2019-05-08 12:20:00,244.58,245.71,244.58,245.58,2500.0,244.58,245.71,244.58,245.58,2500.0
2019-05-08 12:30:00,245.97,246.55,245.75,246.47,2000.0,245.97,246.55,245.75,246.47,2000.0
2019-05-08 12:40:00,246.39,246.58,246.13,246.13,1900.0,246.39,246.58,246.13,246.13,1900.0
2019-05-08 12:50:00,246.36,246.45,246.3,246.3,400.0,246.36,246.45,246.3,246.3,400.0
2019-05-08 13:00:00,246.54,246.54,246.02,246.02,2400.0,246.54,246.54,246.02,246.02,2400.0
2019-05-08 13:10:00,245.82,246.21,245.53,245.88,22297.0,245.82,246.21,245.53,245.88,22297.0
2019-05-08 13:20:00,245.81,246.11,245.79,245.97,3450.0,245.81,246.11,245.79,245.97,3450.0
2019-05-08 13:30:00,245.83,245.95,245.55,245.55,1100.0,245.83,245.95,245.55,245.55,1100.0
2019-05-08 13:40:00,245.58,245.93,245.58,245.77,1734.0,245.58,245.93,245.58,245.77,1734.0
2019-05-08 13:50:00,245.89,245.89,245.65,245.85,900.0,245.89,245.89,245.65,245.85,900.0
2019-05-08 14:00:00,246.08,246.19,246.0,246.17,1080.0,246.08,246.19,246.0,246.17,1080.0
2019-05-08 14:10:00,246.31,246.38,246.19,246.25,800.0,246.31,246.38,246.19,246.25,800.0
2019-05-08 14:20:00,246.34,246.53,246.24,246.53,2529.0,246.34,246.53,246.24,246.53,2529.0
2019-05-08 14:30:00,246.47,246.64,246.41,246.53,1300.0,246.47,246.64,246.41,246.53,1300.0
2019-05-08 14:40:00,246.65,246.73,246.43,246.48,604.0,246.65,246.73,246.43,246.48,604.0
2019-05-08 14:50:00,246.37,246.45,246.26,246.4,1100.0,246.37,246.45,246.26,246.4,1100.0
2019-05-08 15:00:00,246.5,246.75,246.44,246.75,2190.0,246.5,246.75,246.44,246.75,2190.0
2019-05-08 15:10:00,246.71,246.95,246.65,246.95,3200.0,246.71,246.95,246.65,246.95,3200.0
2019-05-08 15:20:00,247.18,247.41,247.14,247.4,1926.0,247.18,247.41,247.14,247.4,1926.0
2019-05-08 15:30:00,247.26,247.41,247.25,247.31,4508.0,247.26,247.41,247.25,247.31,4508.0
2019-05-08 15:40:00,247.31,247.31,246.75,247.09,7210.0,247.31,247.31,246.75,247.09,7210.0
2019-05-08 15:50:00,247.07,247.29,245.56,245.91,48773.0,247.07,247.29,245.56,245.91,48773.0
2019-05-09 09:30:00,243.57,244.44,242.55,243.38,11667.0,243.57,244.44,242.55,243.38,11667.0
2019-05-09 09:40:00,243.49,243.62,241.79,242.27,11035.0,243.49,243.62,241.79,242.27,11035.0
2019-05-09 09:50:00,242.03,243.05,241.84,242.89,8917.0,242.03,243.05,241.84,242.89,8917.0
2019-05-09 10:00:00,242.9,242.9,241.95,242.54,8521.0,242.9,242.9,241.95,242.54,8521.0
2019-05-09 10:10:00,242.64,243.5,242.55,243.43,2958.0,242.64,243.5,242.55,243.43,2958.0
2019-05-09 10:20:00,243.64,244.17,243.35,243.93,3390.0,243.64,244.17,243.35,243.93,3390.0
2019-05-09 10:30:00,243.8,243.98,243.08,243.09,6758.0,243.8,243.98,243.08,243.09,6758.0
2019-05-09 10:40:00,243.22,244.27,243.2,244.13,3900.0,243.22,244.27,243.2,244.13,3900.0
2019-05-09 10:50:00,244.02,244.24,243.65,243.78,5134.0,244.02,244.24,243.65,243.78,5134.0
2019-05-09 11:00:00,243.78,244.38,243.16,243.33,5890.0,243.78,244.38,243.16,243.33,5890.0
2019-05-09 11:10:00,243.27,244.26,242.92,243.63,4708.0,243.27,244.26,242.92,243.63,4708.0
2019-05-09 11:20:00,243.88,243.95,243.08,243.42,6200.0,243.88,243.95,243.08,243.42,6200.0
2019-05-09 11:30:00,243.42,244.01,243.19,243.76,10626.0,243.42,244.01,243.19,243.76,10626.0
2019-05-09 11:40:00,243.77,244.27,243.43,244.09,5400.0,243.77,244.27,243.43,244.09,5400.0
2019-05-09 11:50:00,244.01,244.43,243.66,244.43,4100.0,244.01,244.43,243.66,244.43,4100.0
2019-05-09 12:00:00,244.22,244.3,243.61,243.68,10400.0,244.22,244.3,243.61,243.68,10400.0
2019-05-09 12:10:00,244.02,244.12,243.67,243.84,3900.0,244.02,244.12,243.67,243.84,3900.0
2019-05-09 12:20:00,243.8,244.53,243.68,244.28,4527.0,243.8,244.53,243.68,244.28,4527.0
2019-05-09 12:30:00,244.31,245.07,244.3,244.98,6355.0,244.31,245.07,244.3,244.98,6355.0
2019-05-09 12:40:00,245.16,245.3,243.5,243.51,9056.0,245.16,245.3,243.5,243.51,9056.0
2019-05-09 12:50:00,243.49,244.53,243.49,244.53,22400.0,243.49,244.53,243.49,244.53,22400.0
2019-05-09 13:00:00,244.33,244.92,244.33,244.39,4407.0,244.33,244.92,244.33,244.39,4407.0
2019-05-09 13:10:00,244.36,244.77,243.86,244.06,6711.0,244.36,244.77,243.86,244.06,6711.0
2019-05-09 13:20:00,244.17,244.96,244.02,244.69,4409.0,244.17,244.96,244.02,244.69,4409.0
2019-05-09 13:30:00,244.54,245.14,244.54,245.14,2533.0,244.54,245.14,244.54,245.14,2533.0
2019-05-09 13:40:00,245.15,245.96,245.15,245.79,2831.0,245.15,245.96,245.15,245.79,2831.0
2019-05-09 13:50:00,245.78,245.95,245.12,245.27,3657.0,245.78,245.95,245.12,245.27,3657.0
2019-05-09 14:00:00,245.44,245.51,244.88,245.13,4389.0,245.44,245.51,244.88,245.13,4389.0
2019-05-09 14:10:00,245.25,246.09,245.25,246.01,4039.0,245.25,246.09,245.25,246.01,4039.0
2019-05-09 14:20:00,245.91,246.23,245.27,245.67,5149.0,245.91,246.23,245.27,245.67,5149.0
2019-05-09 14:30:00,245.76,246.01,245.66,245.66,2999.0,245.76,246.01,245.66,245.66,2999.0
2019-05-09 14:40:00,245.7,246.14,245.51,245.62,5026.0,245.7,246.14,245.51,245.62,5026.0
2019-05-09 14:50:00,245.65,245.98,245.42,245.47,14985.0,245.65,245.98,245.42,245.47,14985.0
2019-05-09 15:00:00,245.48,245.73,245.07,245.61,25394.0,245.48,245.73,245.07,245.61,25394.0
2019-05-09 15:10:00,245.61,245.93,245.57,245.77,5912.0,245.61,245.93,245.57,245.77,5912.0
2019-05-09 15:20:00,245.72,246.2,245.63,246.2,5442.0,245.72,246.2,245.63,246.2,5442.0
2019-05-09 15:30:00,246.14,246.59,246.14,246.59,7919.0,246.14,246.59,246.14,246.59,7919.0
2019-05-09 15:40:00,246.54,246.61,246.04,246.04,9544.0,246.54,246.61,246.04,246.04,9544.0
2019-05-09 15:50:00,246.05,246.71,246.02,246.35,34472.0,246.05,246.71,246.02,246.35,34472.0
2019-05-10 09:30:00,245.41,247.44,245.41,246.23,10730.0,245.41,247.44,245.41,246.23,10730.0
2019-05-10 09:40:00,246.23,246.59,245.72,246.11,8877.0,246.23,246.59,245.72,246.11,8877.0
2019-05-10 09:50:00,246.21,246.26,245.61,245.9,42273.0,246.21,246.26,245.61,245.9,42273.0
2019-05-10 10:00:00,245.74,245.75,244.15,244.37,2705.0,245.74,245.75,244.15,244.37,2705.0
2019-05-10 10:10:00,244.37,244.37,243.23,243.35,4295.0,244.37,244.37,243.23,243.35,4295.0
2019-05-10 10:20:00,243.0,243.19,242.51,243.19,5785.0,243.0,243.19,242.51,243.19,5785.0
2019-05-10 10:30:00,243.0,243.19,242.16,242.16,4000.0,243.0,243.19,242.16,242.16,4000.0
2019-05-10 10:40:00,241.67,242.3,241.02,242.08,8379.0,241.67,242.3,241.02,242.08,8379.0
2019-05-10 10:50:00,242.21,242.32,241.41,241.41,4743.0,242.21,242.32,241.41,241.41,4743.0
2019-05-10 11:00:00,241.4,241.74,240.84,241.34,2200.0,241.4,241.74,240.84,241.34,2200.0
2019-05-10 11:10:00,241.68,242.31,241.59,242.31,3600.0,241.68,242.31,241.59,242.31,3600.0
2019-05-10 11:20:00,242.4,243.46,242.3,242.3,5297.0,242.4,243.46,242.3,242.3,5297.0
2019-05-10 11:30:00,242.22,242.98,241.81,242.57,4524.0,242.22,242.98,241.81,242.57,4524.0
2019-05-10 11:40:00,242.56,242.56,241.72,241.81,6928.0,242.56,242.56,241.72,241.81,6928.0
2019-05-10 11:50:00,241.71,242.79,241.7,242.41,8114.0,241.71,242.79,241.7,242.41,8114.0
2019-05-10 12:00:00,242.57,243.52,242.57,243.27,5100.0,242.57,243.52,242.57,243.27,5100.0
2019-05-10 12:10:00,243.7,244.53,243.7,244.53,2030.0,243.7,244.53,243.7,244.53,2030.0
2019-05-10 12:20:00,244.57,245.23,244.13,244.91,51500.0,244.57,245.23,244.13,244.91,51500.0
2019-05-10 12:30:00,244.78,245.55,244.78,244.98,3400.0,244.78,245.55,244.78,244.98,3400.0
2019-05-10 12:40:00,245.23,245.23,244.77,244.77,1700.0,245.23,245.23,244.77,244.77,1700.0
2019-05-10 12:50:00,244.83,245.56,244.83,245.15,2302.0,244.83,245.56,244.83,245.15,2302.0
2019-05-10 13:00:00,245.1,245.66,245.1,245.66,7798.0,245.1,245.66,245.1,245.66,7798.0
2019-05-10 13:10:00,245.52,246.47,245.5,246.24,32600.0,245.52,246.47,245.5,246.24,32600.0
2019-05-10 13:20:00,246.25,246.8,246.17,246.32,3037.0,246.25,246.8,246.17,246.32,3037.0
2019-05-10 13:30:00,246.31,246.84,246.19,246.68,2500.0,246.31,246.84,246.19,246.68,2500.0
2019-05-10 13:40:00,246.9,247.75,246.64,247.53,3400.0,246.9,247.75,246.64,247.53,3400.0
2019-05-10 13:50:00,247.55,248.05,247.52,247.52,7200.0,247.55,248.05,247.52,247.52,7200.0
2019-05-10 14:00:00,247.69,248.09,247.53,247.78,4100.0,247.69,248.09,247.53,247.78,4100.0
2019-05-10 14:10:00,247.77,247.77,246.55,246.56,2800.0,247.77,247.77,246.55,246.56,2800.0
2019-05-10 14:20:00,246.73,246.77,246.23,246.34,44751.0,246.73,246.77,246.23,246.34,44751.0
2019-05-10 14:30:00,246.34,246.85,246.26,246.85,2775.0,246.34,246.85,246.26,246.85,2775.0
2019-05-10 14:40:00,246.9,247.35,246.9,247.16,3300.0,246.9,247.35,246.9,247.16,3300.0
2019-05-10 14:50:00,247.46,248.07,247.38,247.5,12007.0,247.46,248.07,247.38,247.5,12007.0
2019-05-10 15:00:00,247.56,247.79,247.53,247.61,4768.0,247.56,247.79,247.53,247.61,4768.0
2019-05-10 15:10:00,247.48,248.38,247.22,248.38,3447.0,247.48,248.38,247.22,248.38,3447.0
2019-05-10 15:20:00,248.51,248.93,248.27,248.81,5772.0,248.51,248.93,248.27,248.81,5772.0
2019-05-10 15:30:00,248.68,248.68,247.35,247.39,4492.0,248.68,248.68,247.35,247.39,4492.0
2019-05-10 15:40:00,247.22,247.8,247.06,247.19,7255.0,247.22,247.8,247.06,247.19,7255.0
2019-05-10 15:50:00,247.31,248.02,247.3,247.87,25347.0,247.31,248.02,247.3,247.87,25347.0
2019-05-13 09:30:00,242.9,244.53,240.56,242.63,16848.0,242.9,244.53,240.56,242.63,16848.0
2019-05-13 09:40:00,243.8,244.55,241.96,242.63,11400.0,243.8,244.55,241.96,242.63,11400.0
2019-05-13 09:50:00,242.4,243.24,242.14,243.23,6264.0,242.4,243.24,242.14,243.23,6264.0
2019-05-13 10:00:00,242.52,242.7,241.25,241.6,6565.0,242.52,242.7,241.25,241.6,6565.0
2019-05-13 10:10:00,241.45,242.29,241.21,242.1,3647.0,241.45,242.29,241.21,242.1,3647.0
2019-05-13 10:20:00,241.89,242.06,241.22,241.5,5071.0,241.89,242.06,241.22,241.5,5071.0
2019-05-13 10:30:00,241.42,242.0,240.9,241.82,10261.0,241.42,242.0,240.9,241.82,10261.0
2019-05-13 10:40:00,242.05,242.39,241.32,241.44,2100.0,242.05,242.39,241.32,241.44,2100.0
2019-05-13 10:50:00,241.51,242.5,241.34,242.5,2800.0,241.51,242.5,241.34,242.5,2800.0
2019-05-13 11:00:00,242.69,242.83,242.18,242.52,5650.0,242.69,242.83,242.18,242.52,5650.0
2019-05-13 11:10:00,242.35,242.68,241.48,241.74,12419.0,242.35,242.68,241.48,241.74,12419.0
2019-05-13 11:20:00,241.62,242.54,241.62,241.7,4043.0,241.62,242.54,241.62,241.7,4043.0
2019-05-13 11:30:00,241.83,242.2,241.78,241.94,7532.0,241.83,242.2,241.78,241.94,7532.0
2019-05-13 11:40:00,242.0,242.24,241.97,242.16,2000.0,242.0,242.24,241.97,242.16,2000.0
2019-05-13 11:50:00,242.17,242.54,241.7,242.54,3308.0,242.17,242.54,241.7,242.54,3308.0
2019-05-13 12:00:00,242.6,242.6,241.81,241.81,2900.0,242.6,242.6,241.81,241.81,2900.0
2019-05-13 12:10:00,241.97,242.82,241.97,242.82,4544.0,241.97,242.82,241.97,242.82,4544.0
2019-05-13 12:20:00,242.6,242.67,241.88,241.99,2600.0,242.6,242.67,241.88,241.99,2600.0
2019-05-13 12:30:00,242.05,242.88,241.99,242.6,3500.0,242.05,242.88,241.99,242.6,3500.0
2019-05-13 12:40:00,242.57,242.91,242.42,242.81,27287.0,242.57,242.91,242.42,242.81,27287.0
2019-05-13 12:50:00,242.71,242.9,241.98,242.11,3871.0,242.71,242.9,241.98,242.11,3871.0
2019-05-13 13:00:00,242.03,242.16,241.7,241.96,2500.0,242.03,242.16,241.7,241.96,2500.0
2019-05-13 13:10:00,241.77,242.28,241.61,242.23,4102.0,241.77,242.28,241.61,242.23,4102.0
2019-05-13 13:20:00,241.75,242.07,241.69,241.89,2800.0,241.75,242.07,241.69,241.89,2800.0
2019-05-13 13:30:00,241.83,243.37,241.83,242.89,10300.0,241.83,243.37,241.83,242.89,10300.0
2019-05-13 13:40:00,242.86,243.06,242.41,242.49,3817.0,242.86,243.06,242.41,242.49,3817.0
2019-05-13 13:50:00,242.53,242.81,242.44,242.79,2000.0,242.53,242.81,242.44,242.79,2000.0
2019-05-13 14:00:00,242.66,243.15,242.59,243.06,2900.0,242.66,243.15,242.59,243.06,2900.0
2019-05-13 14:10:00,242.97,243.09,242.27,242.27,3815.0,242.97,243.09,242.27,242.27,3815.0
2019-05-13 14:20:00,242.33,243.63,242.33,243.29,5100.0,242.33,243.63,242.33,243.29,5100.0
2019-05-13 14:30:00,243.47,243.65,242.77,243.09,2356.0,243.47,243.65,242.77,243.09,2356.0
2019-05-13 14:40:00,242.86,243.14,242.38,242.89,9250.0,242.86,243.14,242.38,242.89,9250.0
2019-05-13 14:50:00,243.0,243.73,242.99,243.2,2800.0,243.0,243.73,242.99,243.2,2800.0
2019-05-13 15:00:00,243.25,243.51,242.76,243.0,3747.0,243.25,243.51,242.76,243.0,3747.0
2019-05-13 15:10:00,242.94,242.95,242.03,242.03,3250.0,242.94,242.95,242.03,242.03,3250.0
2019-05-13 15:20:00,242.1,242.1,241.53,242.0,4600.0,242.1,242.1,241.53,242.0,4600.0
2019-05-13 15:30:00,241.83,242.02,241.38,242.0,12646.0,241.83,242.02,241.38,242.0,12646.0
2019-05-13 15:40:00,242.11,243.35,242.11,243.35,17605.0,242.11,243.35,242.11,243.35,17605.0
2019-05-13 15:50:00,243.15,243.15,242.43,242.62,44019.0,243.15,243.15,242.43,242.62,44019.0
2019-05-14 09:30:00,243.24,244.73,243.0,244.33,5808.0,243.24,244.73,243.0,244.33,5808.0
2019-05-14 09:40:00,244.97,246.3,244.76,245.5,16048.0,244.97,246.3,244.76,245.5,16048.0
2019-05-14 09:50:00,245.65,245.65,244.51,244.51,1200.0,245.65,245.65,244.51,244.51,1200.0
2019-05-14 10:00:00,244.71,245.52,244.51,245.52,4587.0,244.71,245.52,244.51,245.52,4587.0
2019-05-14 10:10:00,245.56,246.33,245.3,246.33,1584.0,245.56,246.33,245.3,246.33,1584.0
2019-05-14 10:20:00,246.24,246.58,245.72,245.82,3501.0,246.24,246.58,245.72,245.82,3501.0
2019-05-14 10:30:00,245.98,246.04,245.29,245.72,2626.0,245.98,246.04,245.29,245.72,2626.0
2019-05-14 10:40:00,245.65,246.5,245.63,246.5,2149.0,245.65,246.5,245.63,246.5,2149.0
2019-05-14 10:50:00,245.97,246.5,245.83,246.39,2700.0,245.97,246.5,245.83,246.39,2700.0
2019-05-14 11:00:00,246.15,246.64,245.75,246.04,5724.0,246.15,246.64,245.75,246.04,5724.0
2019-05-14 11:10:00,246.18,246.18,245.52,245.76,900.0,246.18,246.18,245.52,245.76,900.0
2019-05-14 11:20:00,246.15,246.51,245.96,246.23,3200.0,246.15,246.51,245.96,246.23,3200.0
2019-05-14 11:30:00,246.14,246.77,246.14,246.77,3300.0,246.14,246.77,246.14,246.77,3300.0
2019-05-14 11:40:00,246.63,247.41,246.55,247.23,6500.0,246.63,247.41,246.55,247.23,6500.0
2019-05-14 11:50:00,247.11,247.17,246.48,246.62,3800.0,247.11,247.17,246.48,246.62,3800.0
2019-05-14 12:00:00,246.49,247.1,246.24,246.29,2700.0,246.49,247.1,246.24,246.29,2700.0
2019-05-14 12:10:00,246.49,246.67,246.22,246.22,2600.0,246.49,246.67,246.22,246.22,2600.0
2019-05-14 12:20:00,246.35,246.52,246.21,246.52,5300.0,246.35,246.52,246.21,246.52,5300.0
2019-05-14 12:30:00,246.25,246.56,246.11,246.32,3300.0,246.25,246.56,246.11,246.32,3300.0
2019-05-14 12:40:00,246.46,246.49,245.93,246.17,21226.0,246.46,246.49,245.93,246.17,21226.0
2019-05-14 12:50:00,246.04,247.11,246.03,246.64,5601.0,246.04,247.11,246.03,246.64,5601.0
2019-05-14 13:00:00,246.84,246.9,246.52,246.69,3710.0,246.84,246.9,246.52,246.69,3710.0
2019-05-14 13:10:00,246.7,247.0,246.63,246.87,3499.0,246.7,247.0,246.63,246.87,3499.0
2019-05-14 13:20:00,246.89,247.1,246.79,246.97,4195.0,246.89,247.1,246.79,246.97,4195.0
2019-05-14 13:30:00,247.12,247.54,247.12,247.24,2449.0,247.12,247.54,247.12,247.24,2449.0
2019-05-14 13:40:00,247.27,247.46,247.24,247.38,3100.0,247.27,247.46,247.24,247.38,3100.0
2019-05-14 13:50:00,247.47,247.52,247.2,247.3,7200.0,247.47,247.52,247.2,247.3,7200.0
2019-05-14 14:00:00,247.23,247.28,246.77,247.14,3711.0,247.23,247.28,246.77,247.14,3711.0
2019-05-14 14:10:00,247.43,247.43,247.08,247.13,2979.0,247.43,247.43,247.08,247.13,2979.0
2019-05-14 14:20:00,247.13,247.56,247.06,247.36,4199.0,247.13,247.56,247.06,247.36,4199.0
2019-05-14 14:30:00,247.38,247.38,247.18,247.24,4701.0,247.38,247.38,247.18,247.24,4701.0
2019-05-14 14:40:00,247.29,247.57,246.57,246.57,4062.0,247.29,247.57,246.57,246.57,4062.0
2019-05-14 14:50:00,246.7,246.84,246.3,246.69,4700.0,246.7,246.84,246.3,246.69,4700.0
2019-05-14 15:00:00,246.65,247.37,246.5,247.37,3200.0,246.65,247.37,246.5,247.37,3200.0
2019-05-14 15:10:00,247.26,247.26,246.54,246.68,4060.0,247.26,247.26,246.54,246.68,4060.0
2019-05-14 15:20:00,246.8,247.03,246.66,246.85,3572.0,246.8,247.03,246.66,246.85,3572.0
2019-05-14 15:30:00,246.78,246.78,245.99,246.26,13087.0,246.78,246.78,245.99,246.26,13087.0
2019-05-14 15:40:00,246.2,246.67,245.94,246.47,14000.0,246.2,246.67,245.94,246.47,14000.0
2019-05-14 15:50:00,246.44,246.8,245.94,246.17,52661.0,246.44,246.8,245.94,246.17,52661.0
2019-05-15 09:30:00,243.79,245.46,243.79,245.26,9742.0,243.79,245.46,243.79,245.26,9742.0
2019-05-15 09:40:00,246.0,247.16,245.6,246.08,3600.0,246.0,247.16,245.6,246.08,3600.0
2019-05-15 09:50:00,245.69,246.19,245.63,245.79,6757.0,245.69,246.19,245.63,245.79,6757.0
2019-05-15 10:00:00,246.03,246.39,245.57,246.27,12671.0,246.03,246.39,245.57,246.27,12671.0
2019-05-15 10:10:00,246.16,247.94,245.55,246.98,14373.0,246.16,247.94,245.55,246.98,14373.0
2019-05-15 10:20:00,247.41,248.26,247.37,248.24,7050.0,247.41,248.26,247.37,248.24,7050.0
2019-05-15 10:30:00,248.38,248.87,248.1,248.24,6314.0,248.38,248.87,248.1,248.24,6314.0
2019-05-15 10:40:00,248.37,248.98,248.25,248.73,3600.0,248.37,248.98,248.25,248.73,3600.0
2019-05-15 10:50:00,248.92,249.0,248.64,248.94,8700.0,248.92,249.0,248.64,248.94,8700.0
2019-05-15 11:00:00,248.81,248.83,247.89,248.1,3811.0,248.81,248.83,247.89,248.1,3811.0
2019-05-15 11:10:00,247.96,247.96,247.47,247.54,3338.0,247.96,247.96,247.47,247.54,3338.0
2019-05-15 11:20:00,247.72,248.62,247.61,248.36,6410.0,247.72,248.62,247.61,248.36,6410.0
2019-05-15 11:30:00,248.44,248.89,248.17,248.26,2000.0,248.44,248.89,248.17,248.26,2000.0
2019-05-15 11:40:00,248.37,248.45,248.13,248.37,2130.0,248.37,248.45,248.13,248.37,2130.0
2019-05-15 11:50:00,248.38,248.81,248.38,248.55,1400.0,248.38,248.81,248.38,248.55,1400.0
2019-05-15 12:00:00,248.77,249.19,248.72,249.18,1300.0,248.77,249.19,248.72,249.18,1300.0
2019-05-15 12:10:00,248.86,248.93,248.37,248.4,1649.0,248.86,248.93,248.37,248.4,1649.0
2019-05-15 12:20:00,248.48,248.87,248.48,248.67,1300.0,248.48,248.87,248.48,248.67,1300.0
2019-05-15 12:30:00,248.73,249.16,248.49,249.16,7400.0,248.73,249.16,248.49,249.16,7400.0
2019-05-15 12:40:00,248.99,249.71,248.99,249.71,3200.0,248.99,249.71,248.99,249.71,3200.0
2019-05-15 12:50:00,249.48,249.54,248.92,249.17,3880.0,249.48,249.54,248.92,249.17,3880.0
2019-05-15 13:00:00,249.21,249.32,249.18,249.32,1861.0,249.21,249.32,249.18,249.32,1861.0
2019-05-15 13:10:00,249.13,249.22,248.95,248.97,1800.0,249.13,249.22,248.95,248.97,1800.0
2019-05-15 13:20:00,248.96,249.43,248.91,249.43,3300.0,248.96,249.43,248.91,249.43,3300.0
2019-05-15 13:30:00,249.5,250.0,249.49,249.94,2823.0,249.5,250.0,249.49,249.94,2823.0
2019-05-15 13:40:00,249.92,250.05,249.65,250.05,1610.0,249.92,250.05,249.65,250.05,1610.0
2019-05-15 13:50:00,249.88,250.24,249.81,250.0,5397.0,249.88,250.24,249.81,250.0,5397.0
2019-05-15 14:00:00,250.02,250.06,249.55,249.55,2610.0,250.02,250.06,249.55,249.55,2610.0
2019-05-15 14:10:00,249.7,250.06,249.54,250.01,2500.0,249.7,250.06,249.54,250.01,2500.0
2019-05-15 14:20:00,250.1,250.24,249.96,250.17,5295.0,250.1,250.24,249.96,250.17,5295.0
2019-05-15 14:30:00,250.16,250.34,250.02,250.17,2239.0,250.16,250.34,250.02,250.17,2239.0
2019-05-15 14:40:00,250.23,250.32,250.03,250.26,1400.0,250.23,250.32,250.03,250.26,1400.0
2019-05-15 14:50:00,250.35,250.35,249.63,249.89,4003.0,250.35,250.35,249.63,249.89,4003.0
2019-05-15 15:00:00,249.77,249.87,249.43,249.49,3300.0,249.77,249.87,249.43,249.49,3300.0
2019-05-15 15:10:00,249.5,249.97,249.26,249.83,6100.0,249.5,249.97,249.26,249.83,6100.0
2019-05-15 15:20:00,249.89,250.24,249.86,250.04,7944.0,249.89,250.24,249.86,250.04,7944.0
2019-05-15 15:30:00,250.04,250.12,249.72,250.03,6532.0,250.04,250.12,249.72,250.03,6532.0
2019-05-15 15:40:00,250.01,250.23,249.86,249.95,16206.0,250.01,250.23,249.86,249.95,16206.0
2019-05-15 15:50:00,249.97,250.15,249.45,249.55,19188.0,249.97,250.15,249.45,249.55,19188.0
2019-05-16 09:30:00,250.54,251.69,249.78,251.69,8275.0,250.54,251.69,249.78,251.69,8275.0
2019-05-16 09:40:00,251.81,251.81,250.77,251.32,3004.0,251.81,251.81,250.77,251.32,3004.0
2019-05-16 09:50:00,251.45,253.0,251.11,252.65,8281.0,251.45,253.0,251.11,252.65,8281.0
2019-05-16 10:00:00,252.86,253.42,252.63,253.1,12825.0,252.86,253.42,252.63,253.1,12825.0
2019-05-16 10:10:00,253.06,253.97,252.9,253.97,22926.0,253.06,253.97,252.9,253.97,22926.0
2019-05-16 10:20:00,253.96,254.96,253.95,254.63,11001.0,253.96,254.96,253.95,254.63,11001.0
2019-05-16 10:30:00,254.78,255.3,254.25,254.41,10962.0,254.78,255.3,254.25,254.41,10962.0
2019-05-16 10:40:00,254.53,254.61,253.67,253.84,4676.0,254.53,254.61,253.67,253.84,4676.0
2019-05-16 10:50:00,253.85,253.9,253.53,253.65,3993.0,253.85,253.9,253.53,253.65,3993.0
2019-05-16 11:00:00,253.73,254.35,253.73,254.28,3564.0,253.73,254.35,253.73,254.28,3564.0
2019-05-16 11:10:00,254.5,254.83,254.39,254.82,2302.0,254.5,254.83,254.39,254.82,2302.0
2019-05-16 11:20:00,254.82,254.82,253.72,253.72,5308.0,254.82,254.82,253.72,253.72,5308.0
2019-05-16 11:30:00,253.78,253.78,253.17,253.21,7456.0,253.78,253.78,253.17,253.21,7456.0
2019-05-16 11:40:00,253.24,253.93,253.23,253.84,4614.0,253.24,253.93,253.23,253.84,4614.0
2019-05-16 11:50:00,253.84,254.07,253.29,253.4,4123.0,253.84,254.07,253.29,253.4,4123.0
2019-05-16 12:00:00,253.41,253.47,253.18,253.18,3540.0,253.41,253.47,253.18,253.18,3540.0
2019-05-16 12:10:00,253.38,253.95,253.38,253.95,6442.0,253.38,253.95,253.38,253.95,6442.0
2019-05-16 12:20:00,253.91,253.91,253.06,253.06,2618.0,253.91,253.91,253.06,253.06,2618.0
2019-05-16 12:30:00,253.14,253.46,253.12,253.18,2802.0,253.14,253.46,253.12,253.18,2802.0
2019-05-16 12:40:00,253.15,253.25,252.84,253.05,7831.0,253.15,253.25,252.84,253.05,7831.0
2019-05-16 12:50:00,253.15,253.45,253.08,253.26,4100.0,253.15,253.45,253.08,253.26,4100.0
2019-05-16 13:00:00,253.5,253.63,253.15,253.26,1720.0,253.5,253.63,253.15,253.26,1720.0
2019-05-16 13:10:00,253.35,253.4,253.19,253.4,2249.0,253.35,253.4,253.19,253.4,2249.0
2019-05-16 13:20:00,253.38,253.7,253.29,253.45,5031.0,253.38,253.7,253.29,253.45,5031.0
2019-05-16 13:30:00,253.34,253.55,253.27,253.36,2613.0,253.34,253.55,253.27,253.36,2613.0
2019-05-16 13:40:00,253.53,253.62,252.94,253.04,5693.0,253.53,253.62,252.94,253.04,5693.0
2019-05-16 13:50:00,253.0,253.12,252.72,253.12,10777.0,253.0,253.12,252.72,253.12,10777.0
2019-05-16 14:00:00,252.88,253.1,252.88,253.0,4111.0,252.88,253.1,252.88,253.0,4111.0
2019-05-16 14:10:00,252.99,253.38,252.99,253.14,3473.0,252.99,253.38,252.99,253.14,3473.0
2019-05-16 14:20:00,253.27,253.43,253.12,253.35,3160.0,253.27,253.43,253.12,253.35,3160.0
2019-05-16 14:30:00,253.59,253.64,253.25,253.64,2841.0,253.59,253.64,253.25,253.64,2841.0
2019-05-16 14:40:00,253.66,253.79,253.53,253.53,2503.0,253.66,253.79,253.53,253.53,2503.0
2019-05-16 14:50:00,253.52,253.52,252.98,253.28,8410.0,253.52,253.52,252.98,253.28,8410.0
2019-05-16 15:00:00,253.29,253.29,252.82,252.9,4822.0,253.29,253.29,252.82,252.9,4822.0
2019-05-16 15:10:00,252.91,253.25,252.89,253.09,5560.0,252.91,253.25,252.89,253.09,5560.0
2019-05-16 15:20:00,253.0,253.63,252.95,253.52,6864.0,253.0,253.63,252.95,253.52,6864.0
2019-05-16 15:30:00,253.51,253.61,252.74,252.74,13905.0,253.51,253.61,252.74,252.74,13905.0
2019-05-16 15:40:00,252.74,252.74,251.81,252.09,6246.0,252.74,252.74,251.81,252.09,6246.0
2019-05-16 15:50:00,252.02,252.45,251.62,252.05,41359.0,252.02,252.45,251.62,252.05,41359.0
2019-05-17 09:30:00,249.85,251.11,248.82,250.03,20404.0,249.85,251.11,248.82,250.03,20404.0
2019-05-17 09:40:00,250.33,250.89,250.2,250.65,4535.0,250.33,250.89,250.2,250.65,4535.0
2019-05-17 09:50:00,250.26,250.99,249.97,250.56,4070.0,250.26,250.99,249.97,250.56,4070.0
2019-05-17 10:00:00,250.55,250.55,249.6,249.64,1600.0,250.55,250.55,249.6,249.64,1600.0
2019-05-17 10:10:00,249.5,249.64,248.68,249.47,5110.0,249.5,249.64,248.68,249.47,5110.0
2019-05-17 10:20:00,249.47,250.53,249.35,250.21,13107.0,249.47,250.53,249.35,250.21,13107.0
2019-05-17 10:30:00,249.91,250.12,249.65,249.93,9580.0,249.91,250.12,249.65,249.93,9580.0
2019-05-17 10:40:00,250.08,250.94,250.07,250.5,4265.0,250.08,250.94,250.07,250.5,4265.0
2019-05-17 10:50:00,250.71,251.53,250.62,251.15,5395.0,250.71,251.53,250.62,251.15,5395.0
2019-05-17 11:00:00,251.18,252.1,251.15,251.97,4622.0,251.18,252.1,251.15,251.97,4622.0
2019-05-17 11:10:00,251.99,252.13,251.81,251.83,2000.0,251.99,252.13,251.81,251.83,2000.0
2019-05-17 11:20:00,251.91,251.92,251.57,251.58,2400.0,251.91,251.92,251.57,251.58,2400.0
2019-05-17 11:30:00,251.52,251.72,250.89,250.9,8331.0,251.52,251.72,250.89,250.9,8331.0
2019-05-17 11:40:00,250.62,250.86,250.43,250.43,3449.0,250.62,250.86,250.43,250.43,3449.0
2019-05-17 11:50:00,250.4,251.0,250.4,250.91,3091.0,250.4,251.0,250.4,250.91,3091.0
2019-05-17 12:00:00,250.79,250.96,250.35,250.35,2350.0,250.79,250.96,250.35,250.35,2350.0
2019-05-17 12:10:00,250.4,250.79,250.07,250.51,3073.0,250.4,250.79,250.07,250.51,3073.0
2019-05-17 12:20:00,250.58,250.62,250.35,250.44,1940.0,250.58,250.62,250.35,250.44,1940.0
2019-05-17 12:30:00,250.24,250.48,249.82,249.97,2400.0,250.24,250.48,249.82,249.97,2400.0
2019-05-17 12:40:00,250.02,250.41,250.02,250.31,1600.0,250.02,250.41,250.02,250.31,1600.0
2019-05-17 12:50:00,250.34,250.34,250.24,250.24,800.0,250.34,250.34,250.24,250.24,800.0
2019-05-17 13:00:00,250.25,250.63,249.99,250.63,141304.0,250.25,250.63,249.99,250.63,141304.0
2019-05-17 13:10:00,250.62,250.84,250.46,250.53,1534.0,250.62,250.84,250.46,250.53,1534.0
2019-05-17 13:20:00,250.59,250.65,250.26,250.3,2100.0,250.59,250.65,250.26,250.3,2100.0
2019-05-17 13:30:00,250.3,250.68,250.02,250.68,10786.0,250.3,250.68,250.02,250.68,10786.0
2019-05-17 13:40:00,250.6,250.83,250.21,250.59,4169.0,250.6,250.83,250.21,250.59,4169.0
2019-05-17 13:50:00,250.51,250.61,250.41,250.58,1267.0,250.51,250.61,250.41,250.58,1267.0
2019-05-17 14:00:00,250.71,250.75,250.22,250.33,2504.0,250.71,250.75,250.22,250.33,2504.0
2019-05-17 14:10:00,250.34,250.39,249.75,249.85,2200.0,250.34,250.39,249.75,249.85,2200.0
2019-05-17 14:20:00,249.92,250.76,249.92,250.48,6250.0,249.92,250.76,249.92,250.48,6250.0
2019-05-17 14:30:00,250.4,250.48,250.03,250.22,5756.0,250.4,250.48,250.03,250.22,5756.0
2019-05-17 14:40:00,250.01,250.31,249.95,250.31,7600.0,250.01,250.31,249.95,250.31,7600.0
2019-05-17 14:50:00,250.32,250.65,250.32,250.63,2900.0,250.32,250.65,250.32,250.63,2900.0
2019-05-17 15:00:00,250.53,250.57,249.05,249.06,18460.0,250.53,250.57,249.05,249.06,18460.0
2019-05-17 15:10:00,248.9,249.53,248.89,249.17,4010.0,248.9,249.53,248.89,249.17,4010.0
2019-05-17 15:20:00,249.24,249.67,249.07,249.67,7615.0,249.24,249.67,249.07,249.67,7615.0
2019-05-17 15:30:00,249.52,249.69,249.11,249.15,7059.0,249.52,249.69,249.11,249.15,7059.0
2019-05-17 15:40:00,249.1,249.85,248.86,249.53,9581.0,249.1,249.85,248.86,249.53,9581.0
2019-05-17 15:50:00,249.51,250.22,249.43,249.56,23667.0,249.51,250.22,249.43,249.56,23667.0
2019-05-20 09:30:00,247.92,248.45,245.84,246.89,8655.0,247.92,248.45,245.84,246.89,8655.0
2019-05-20 09:40:00,247.19,248.17,246.79,247.03,2525.0,247.19,248.17,246.79,247.03,2525.0
2019-05-20 09:50:00,246.98,248.74,246.86,248.68,3500.0,246.98,248.74,246.86,248.68,3500.0
2019-05-20 10:00:00,248.11,248.57,247.75,248.57,1116.0,248.11,248.57,247.75,248.57,1116.0
2019-05-20 10:10:00,248.18,249.1,248.18,249.1,3144.0,248.18,249.1,248.18,249.1,3144.0
2019-05-20 10:20:00,248.84,249.47,248.82,249.39,800.0,248.84,249.47,248.82,249.39,800.0
2019-05-20 10:30:00,249.07,249.51,248.87,249.32,1753.0,249.07,249.51,248.87,249.32,1753.0
2019-05-20 10:40:00,249.42,249.64,248.99,249.07,1300.0,249.42,249.64,248.99,249.07,1300.0
2019-05-20 10:50:00,248.65,249.39,248.65,249.28,1400.0,248.65,249.39,248.65,249.28,1400.0
2019-05-20 11:00:00,249.14,249.33,248.59,248.59,1109.0,249.14,249.33,248.59,248.59,1109.0
2019-05-20 11:10:00,248.54,249.25,248.51,248.96,3144.0,248.54,249.25,248.51,248.96,3144.0
2019-05-20 11:20:00,248.54,249.41,248.53,249.13,1500.0,248.54,249.41,248.53,249.13,1500.0
2019-05-20 11:30:00,249.14,249.24,248.52,248.81,5335.0,249.14,249.24,248.52,248.81,5335.0
2019-05-20 11:40:00,248.71,249.72,248.69,249.72,1950.0,248.71,249.72,248.69,249.72,1950.0
2019-05-20 11:50:00,249.44,249.5,249.26,249.26,500.0,249.44,249.5,249.26,249.26,500.0
2019-05-20 12:00:00,249.08,249.81,249.08,249.52,1665.0,249.08,249.81,249.08,249.52,1665.0
2019-05-20 12:10:00,249.99,250.17,249.97,250.06,1465.0,249.99,250.17,249.97,250.06,1465.0
2019-05-20 12:20:00,250.1,250.24,249.75,249.87,1700.0,250.1,250.24,249.75,249.87,1700.0
2019-05-20 12:30:00,249.59,249.76,248.97,249.76,1300.0,249.59,249.76,248.97,249.76,1300.0
2019-05-20 12:40:00,249.65,249.69,249.47,249.5,1950.0,249.65,249.69,249.47,249.5,1950.0
2019-05-20 12:50:00,249.46,249.72,249.37,249.72,4208.0,249.46,249.72,249.37,249.72,4208.0
2019-05-20 13:00:00,249.59,249.61,249.43,249.59,3600.0,249.59,249.61,249.43,249.59,3600.0
2019-05-20 13:10:00,249.62,250.27,249.62,250.27,1505.0,249.62,250.27,249.62,250.27,1505.0
2019-05-20 13:20:00,250.18,250.2,249.81,250.0,2505.0,250.18,250.2,249.81,250.0,2505.0
2019-05-20 13:30:00,249.97,250.07,249.67,249.74,2750.0,249.97,250.07,249.67,249.74,2750.0
2019-05-20 13:40:00,249.72,249.86,249.59,249.83,1450.0,249.72,249.86,249.59,249.83,1450.0
2019-05-20 13:50:00,249.86,249.93,249.6,249.64,4296.0,249.86,249.93,249.6,249.64,4296.0
2019-05-20 14:00:00,249.76,249.76,249.31,249.34,2400.0,249.76,249.76,249.31,249.34,2400.0
2019-05-20 14:10:00,249.52,249.52,249.4,249.4,400.0,249.52,249.52,249.4,249.4,400.0
2019-05-20 14:20:00,249.27,249.37,248.98,249.25,1400.0,249.27,249.37,248.98,249.25,1400.0
2019-05-20 14:30:00,249.01,249.17,248.5,248.55,5500.0,249.01,249.17,248.5,248.55,5500.0
2019-05-20 14:40:00,248.56,248.84,248.08,248.1,2000.0,248.56,248.84,248.08,248.1,2000.0
2019-05-20 14:50:00,248.25,248.25,247.77,248.24,2273.0,248.25,248.25,247.77,248.24,2273.0
2019-05-20 15:00:00,248.21,248.36,248.03,248.3,9568.0,248.21,248.36,248.03,248.3,9568.0
2019-05-20 15:10:00,248.42,248.61,247.91,248.59,5553.0,248.42,248.61,247.91,248.59,5553.0
2019-05-20 15:20:00,248.45,248.75,248.29,248.66,5574.0,248.45,248.75,248.29,248.66,5574.0
2019-05-20 15:30:00,248.55,249.16,248.36,249.12,4754.0,248.55,249.16,248.36,249.12,4754.0
2019-05-20 15:40:00,248.99,249.1,248.62,248.74,6801.0,248.99,249.1,248.62,248.74,6801.0
2019-05-20 15:50:00,248.69,249.04,248.56,248.56,17640.0,248.69,249.04,248.56,248.56,17640.0
2019-05-21 09:30:00,250.56,252.75,249.56,252.35,11180.0,250.56,252.75,249.56,252.35,11180.0
2019-05-21 09:40:00,252.61,252.63,250.5,251.54,8298.0,252.61,252.63,250.5,251.54,8298.0
2019-05-21 09:50:00,251.51,252.48,251.23,252.11,25618.0,251.51,252.48,251.23,252.11,25618.0
2019-05-21 10:00:00,251.03,252.0,251.02,251.31,3200.0,251.03,252.0,251.02,251.31,3200.0
2019-05-21 10:10:00,251.44,251.66,251.0,251.59,1775.0,251.44,251.66,251.0,251.59,1775.0
2019-05-21 10:20:00,251.95,251.95,250.97,251.3,2800.0,251.95,251.95,250.97,251.3,2800.0
2019-05-21 10:30:00,251.24,251.41,251.24,251.31,845.0,251.24,251.41,251.24,251.31,845.0
2019-05-21 10:40:00,251.58,251.9,251.38,251.54,3050.0,251.58,251.9,251.38,251.54,3050.0
2019-05-21 10:50:00,251.5,251.91,251.36,251.9,2100.0,251.5,251.91,251.36,251.9,2100.0
2019-05-21 11:00:00,251.77,251.77,251.11,251.36,1100.0,251.77,251.77,251.11,251.36,1100.0
2019-05-21 11:10:00,251.09,251.37,250.76,251.07,7799.0,251.09,251.37,250.76,251.07,7799.0
2019-05-21 11:20:00,251.18,251.79,250.89,251.68,5556.0,251.18,251.79,250.89,251.68,5556.0
2019-05-21 11:30:00,251.45,251.64,251.22,251.42,2400.0,251.45,251.64,251.22,251.42,2400.0
2019-05-21 11:40:00,251.24,251.3,251.02,251.12,1955.0,251.24,251.3,251.02,251.12,1955.0
2019-05-21 11:50:00,251.14,251.14,250.38,250.39,3219.0,251.14,251.14,250.38,250.39,3219.0
2019-05-21 12:00:00,250.54,251.06,250.51,251.06,1500.0,250.54,251.06,250.51,251.06,1500.0
2019-05-21 12:10:00,251.03,251.05,250.7,250.82,1826.0,251.03,251.05,250.7,250.82,1826.0
2019-05-21 12:20:00,250.79,251.18,250.76,250.83,2800.0,250.79,251.18,250.76,250.83,2800.0
2019-05-21 12:30:00,250.96,250.96,250.39,250.39,1600.0,250.96,250.96,250.39,250.39,1600.0
2019-05-21 12:40:00,250.42,250.51,250.31,250.31,1715.0,250.42,250.51,250.31,250.31,1715.0
2019-05-21 12:50:00,250.44,250.59,250.32,250.59,1100.0,250.44,250.59,250.32,250.59,1100.0
2019-05-21 13:00:00,250.6,250.83,250.48,250.48,1350.0,250.6,250.83,250.48,250.48,1350.0
2019-05-21 13:10:00,250.59,250.74,250.48,250.74,1600.0,250.59,250.74,250.48,250.74,1600.0
2019-05-21 13:20:00,250.73,250.73,250.4,250.41,2500.0,250.73,250.73,250.4,250.41,2500.0
2019-05-21 13:30:00,250.49,250.61,250.46,250.55,1000.0,250.49,250.61,250.46,250.55,1000.0
2019-05-21 13:40:00,250.41,250.69,250.35,250.69,1500.0,250.41,250.69,250.35,250.69,1500.0
2019-05-21 13:50:00,250.63,250.68,250.5,250.53,1200.0,250.63,250.68,250.5,250.53,1200.0
2019-05-21 14:00:00,250.46,250.7,250.36,250.51,2500.0,250.46,250.7,250.36,250.51,2500.0
2019-05-21 14:10:00,250.4,250.43,250.33,250.34,621.0,250.4,250.43,250.33,250.34,621.0
2019-05-21 14:20:00,250.35,250.61,250.22,250.53,2355.0,250.35,250.61,250.22,250.53,2355.0
2019-05-21 14:30:00,250.39,250.59,250.39,250.56,1576.0,250.39,250.59,250.39,250.56,1576.0
2019-05-21 14:40:00,250.42,250.56,250.36,250.37,2300.0,250.42,250.56,250.36,250.37,2300.0
2019-05-21 14:50:00,250.37,250.44,250.05,250.18,1933.0,250.37,250.44,250.05,250.18,1933.0
2019-05-21 15:00:00,250.12,250.2,249.97,249.99,7900.0,250.12,250.2,249.97,249.99,7900.0
2019-05-21 15:10:00,250.06,250.06,249.85,249.94,4350.0,250.06,250.06,249.85,249.94,4350.0
2019-05-21 15:20:00,249.86,249.87,249.55,249.79,2563.0,249.86,249.87,249.55,249.79,2563.0
2019-05-21 15:30:00,249.9,250.0,249.62,249.66,3427.0,249.9,250.0,249.62,249.66,3427.0
2019-05-21 15:40:00,249.65,249.65,249.39,249.57,5560.0,249.65,249.65,249.39,249.57,5560.0
2019-05-21 15:50:00,249.51,249.63,249.16,249.33,18645.0,249.51,249.63,249.16,249.33,18645.0
2019-05-22 09:30:00,249.12,249.65,247.52,249.24,17256.0,249.12,249.65,247.52,249.24,17256.0
2019-05-22 09:40:00,249.36,249.65,248.1,248.22,6495.0,249.36,249.65,248.1,248.22,6495.0
2019-05-22 09:50:00,248.14,249.65,248.14,249.65,7577.0,248.14,249.65,248.14,249.65,7577.0
2019-05-22 10:00:00,249.65,249.65,249.0,249.17,5077.0,249.65,249.65,249.0,249.17,5077.0
2019-05-22 10:10:00,249.01,249.78,248.6,249.01,7293.0,249.01,249.78,248.6,249.01,7293.0
2019-05-22 10:20:00,249.15,249.58,248.81,249.07,6133.0,249.15,249.58,248.81,249.07,6133.0
2019-05-22 10:30:00,249.12,249.44,248.92,249.03,3516.0,249.12,249.44,248.92,249.03,3516.0
2019-05-22 10:40:00,248.88,249.3,248.88,249.3,2411.0,248.88,249.3,248.88,249.3,2411.0
2019-05-22 10:50:00,249.17,249.17,248.26,248.63,4065.0,249.17,249.17,248.26,248.63,4065.0
2019-05-22 11:00:00,248.53,248.53,248.07,248.4,5360.0,248.53,248.53,248.07,248.4,5360.0
2019-05-22 11:10:00,248.27,248.79,248.26,248.79,3000.0,248.27,248.79,248.26,248.79,3000.0
2019-05-22 11:20:00,248.78,249.34,248.76,249.13,7469.0,248.78,249.34,248.76,249.13,7469.0
2019-05-22 11:30:00,249.23,249.52,248.8,248.8,3930.0,249.23,249.52,248.8,248.8,3930.0
2019-05-22 11:40:00,248.77,249.49,248.77,249.16,2800.0,248.77,249.49,248.77,249.16,2800.0
2019-05-22 11:50:00,249.27,249.28,248.57,248.85,2800.0,249.27,249.28,248.57,248.85,2800.0
2019-05-22 12:00:00,248.79,249.24,248.75,248.81,3860.0,248.79,249.24,248.75,248.81,3860.0
2019-05-22 12:10:00,248.78,249.1,248.72,249.1,1106.0,248.78,249.1,248.72,249.1,1106.0
2019-05-22 12:20:00,249.24,249.95,249.24,249.95,5096.0,249.24,249.95,249.24,249.95,5096.0
2019-05-22 12:30:00,249.87,249.87,249.48,249.68,2000.0,249.87,249.87,249.48,249.68,2000.0
2019-05-22 12:40:00,249.53,249.94,249.53,249.94,3700.0,249.53,249.94,249.53,249.94,3700.0
2019-05-22 12:50:00,249.94,250.2,249.79,250.04,11000.0,249.94,250.2,249.79,250.04,11000.0
2019-05-22 13:00:00,250.03,250.08,249.47,249.51,5000.0,250.03,250.08,249.47,249.51,5000.0
2019-05-22 13:10:00,249.22,250.09,249.22,249.92,1800.0,249.22,250.09,249.22,249.92,1800.0
2019-05-22 13:20:00,250.2,250.2,249.67,249.73,3275.0,250.2,250.2,249.67,249.73,3275.0
2019-05-22 13:30:00,249.55,249.78,249.5,249.78,2700.0,249.55,249.78,249.5,249.78,2700.0
2019-05-22 13:40:00,249.81,250.27,249.73,250.27,2000.0,249.81,250.27,249.73,250.27,2000.0
2019-05-22 13:50:00,250.19,250.72,250.19,250.46,1600.0,250.19,250.72,250.19,250.46,1600.0
2019-05-22 14:00:00,250.31,250.49,250.15,250.42,2500.0,250.31,250.49,250.15,250.42,2500.0
2019-05-22 14:10:00,250.18,250.31,250.11,250.31,2910.0,250.18,250.31,250.11,250.31,2910.0
2019-05-22 14:20:00,250.43,250.81,250.43,250.71,1220.0,250.43,250.81,250.43,250.71,1220.0
2019-05-22 14:30:00,250.72,250.99,250.61,250.84,2700.0,250.72,250.99,250.61,250.84,2700.0
2019-05-22 14:40:00,250.84,251.03,250.62,250.9,3300.0,250.84,251.03,250.62,250.9,3300.0
2019-05-22 14:50:00,250.89,250.99,250.73,250.9,4200.0,250.89,250.99,250.73,250.9,4200.0
2019-05-22 15:00:00,251.09,251.09,250.55,250.59,2400.0,251.09,251.09,250.55,250.59,2400.0
2019-05-22 15:10:00,250.64,250.94,250.54,250.94,6200.0,250.64,250.94,250.54,250.94,6200.0
2019-05-22 15:20:00,250.91,250.91,250.51,250.51,2253.0,250.91,250.91,250.51,250.51,2253.0
2019-05-22 15:30:00,250.6,250.79,250.49,250.79,6469.0,250.6,250.79,250.49,250.79,6469.0
2019-05-22 15:40:00,250.8,251.0,250.76,250.88,10772.0,250.8,251.0,250.76,250.88,10772.0
2019-05-22 15:50:00,250.92,251.01,250.17,250.35,36624.0,250.92,251.01,250.17,250.35,36624.0
2019-05-23 09:30:00,252.58,252.58,249.01,249.21,13182.0,252.58,252.58,249.01,249.21,13182.0
2019-05-23 09:40:00,249.12,249.98,248.03,249.64,4650.0,249.12,249.98,248.03,249.64,4650.0
2019-05-23 09:50:00,249.42,250.52,249.42,250.52,3490.0,249.42,250.52,249.42,250.52,3490.0
2019-05-23 10:00:00,250.46,251.24,250.36,250.62,6389.0,250.46,251.24,250.36,250.62,6389.0
2019-05-23 10:10:00,250.65,251.18,250.43,251.16,2491.0,250.65,251.18,250.43,251.16,2491.0
2019-05-23 10:20:00,251.19,252.03,251.19,252.0,6898.0,251.19,252.03,251.19,252.0,6898.0
2019-05-23 10:30:00,252.03,252.62,251.68,252.08,7445.0,252.03,252.62,251.68,252.08,7445.0
2019-05-23 10:40:00,252.27,252.32,251.33,251.34,2776.0,252.27,252.32,251.33,251.34,2776.0
2019-05-23 10:50:00,251.18,251.46,250.5,250.55,5028.0,251.18,251.46,250.5,250.55,5028.0
2019-05-23 11:00:00,250.39,250.48,250.0,250.33,5000.0,250.39,250.48,250.0,250.33,5000.0
2019-05-23 11:10:00,250.21,250.91,250.15,250.91,3850.0,250.21,250.91,250.15,250.91,3850.0
2019-05-23 11:20:00,251.08,251.78,250.72,251.74,4146.0,251.08,251.78,250.72,251.74,4146.0
2019-05-23 11:30:00,251.45,251.45,250.29,250.79,3909.0,251.45,251.45,250.29,250.79,3909.0
2019-05-23 11:40:00,250.63,250.89,250.56,250.86,2127.0,250.63,250.89,250.56,250.86,2127.0
2019-05-23 11:50:00,250.91,251.29,250.24,250.27,5901.0,250.91,251.29,250.24,250.27,5901.0
2019-05-23 12:00:00,250.32,251.19,250.32,251.06,1600.0,250.32,251.19,250.32,251.06,1600.0
2019-05-23 12:10:00,250.72,250.72,250.04,250.27,7098.0,250.72,250.72,250.04,250.27,7098.0
2019-05-23 12:20:00,250.25,250.38,249.86,250.22,5892.0,250.25,250.38,249.86,250.22,5892.0
2019-05-23 12:30:00,250.54,251.26,250.53,251.11,7973.0,250.54,251.26,250.53,251.11,7973.0
2019-05-23 12:40:00,251.03,251.61,251.03,251.11,4261.0,251.03,251.61,251.03,251.11,4261.0
2019-05-23 12:50:00,251.2,251.32,250.69,251.28,7100.0,251.2,251.32,250.69,251.28,7100.0
2019-05-23 13:00:00,250.8,251.16,250.69,250.79,3200.0,250.8,251.16,250.69,250.79,3200.0
2019-05-23 13:10:00,251.06,251.06,250.51,250.6,2500.0,251.06,251.06,250.51,250.6,2500.0
2019-05-23 13:20:00,250.54,251.51,250.54,251.15,1897.0,250.54,251.51,250.54,251.15,1897.0
2019-05-23 13:30:00,250.97,251.43,250.97,251.32,2000.0,250.97,251.43,250.97,251.32,2000.0
2019-05-23 13:40:00,251.13,251.21,250.59,250.7,1800.0,251.13,251.21,250.59,250.7,1800.0
2019-05-23 13:50:00,250.49,250.78,250.33,250.78,3456.0,250.49,250.78,250.33,250.78,3456.0
2019-05-23 14:00:00,250.84,251.15,250.5,250.61,10530.0,250.84,251.15,250.5,250.61,10530.0
2019-05-23 14:10:00,250.67,250.92,250.34,250.92,3064.0,250.67,250.92,250.34,250.92,3064.0
2019-05-23 14:20:00,250.9,251.24,250.67,250.74,6187.0,250.9,251.24,250.67,250.74,6187.0
2019-05-23 14:30:00,250.67,251.53,250.64,250.91,13576.0,250.67,251.53,250.64,250.91,13576.0
2019-05-23 14:40:00,251.15,251.39,250.92,251.08,6610.0,251.15,251.39,250.92,251.08,6610.0
2019-05-23 14:50:00,250.94,251.86,250.86,251.71,3960.0,250.94,251.86,250.86,251.71,3960.0
2019-05-23 15:00:00,251.68,251.98,251.47,251.85,6351.0,251.68,251.98,251.47,251.85,6351.0
2019-05-23 15:10:00,251.84,252.48,251.7,252.37,5722.0,251.84,252.48,251.7,252.37,5722.0
2019-05-23 15:20:00,252.45,253.18,252.43,252.75,6626.0,252.45,253.18,252.43,252.75,6626.0
2019-05-23 15:30:00,252.68,253.36,252.6,252.98,10803.0,252.68,253.36,252.6,252.98,10803.0
2019-05-23 15:40:00,253.02,253.11,252.4,252.84,11683.0,253.02,253.11,252.4,252.84,11683.0
2019-05-23 15:50:00,252.68,253.64,252.51,253.59,40331.0,252.68,253.64,252.51,253.59,40331.0
2019-05-24 09:30:00,254.47,256.96,254.47,256.63,8743.0,254.47,256.96,254.47,256.63,8743.0
2019-05-24 09:40:00,256.71,257.46,256.36,257.34,2800.0,256.71,257.46,256.36,257.34,2800.0
2019-05-24 09:50:00,257.55,258.42,257.43,258.08,7511.0,257.55,258.42,257.43,258.08,7511.0
2019-05-24 10:00:00,258.05,258.15,257.6,258.07,9713.0,258.05,258.15,257.6,258.07,9713.0
2019-05-24 10:10:00,258.0,258.26,257.84,257.9,5500.0,258.0,258.26,257.84,257.9,5500.0
2019-05-24 10:20:00,257.99,258.06,256.59,256.68,8880.0,257.99,258.06,256.59,256.68,8880.0
2019-05-24 10:30:00,256.75,257.53,256.75,257.37,6666.0,256.75,257.53,256.75,257.37,6666.0
2019-05-24 10:40:00,257.05,257.05,256.12,256.12,3800.0,257.05,257.05,256.12,256.12,3800.0
2019-05-24 10:50:00,256.02,256.04,255.14,255.46,3400.0,256.02,256.04,255.14,255.46,3400.0
2019-05-24 11:00:00,255.3,255.46,254.5,254.5,9191.0,255.3,255.46,254.5,254.5,9191.0
2019-05-24 11:10:00,254.69,255.48,254.59,255.48,5858.0,254.69,255.48,254.59,255.48,5858.0
2019-05-24 11:20:00,255.42,255.84,255.04,255.84,14900.0,255.42,255.84,255.04,255.84,14900.0
2019-05-24 11:30:00,255.82,255.86,255.38,255.43,4572.0,255.82,255.86,255.38,255.43,4572.0
2019-05-24 11:40:00,255.59,256.09,255.55,256.0,2206.0,255.59,256.09,255.55,256.0,2206.0
2019-05-24 11:50:00,255.8,256.14,255.72,255.83,1450.0,255.8,256.14,255.72,255.83,1450.0
2019-05-24 12:00:00,255.95,256.46,255.93,256.04,2400.0,255.95,256.46,255.93,256.04,2400.0
2019-05-24 12:10:00,256.16,256.34,255.95,255.97,10093.0,256.16,256.34,255.95,255.97,10093.0
2019-05-24 12:20:00,256.21,256.75,256.21,256.75,2385.0,256.21,256.75,256.21,256.75,2385.0
2019-05-24 12:30:00,256.82,257.2,256.71,256.71,1600.0,256.82,257.2,256.71,256.71,1600.0
2019-05-24 12:40:00,256.86,257.43,256.86,257.08,5957.0,256.86,257.43,256.86,257.08,5957.0
2019-05-24 12:50:00,257.28,257.34,257.03,257.34,2805.0,257.28,257.34,257.03,257.34,2805.0
2019-05-24 13:00:00,257.22,257.22,256.65,256.68,2350.0,257.22,257.22,256.65,256.68,2350.0
2019-05-24 13:10:00,256.67,256.96,256.45,256.45,19323.0,256.67,256.96,256.45,256.45,19323.0
2019-05-24 13:20:00,256.49,256.49,256.15,256.29,3060.0,256.49,256.49,256.15,256.29,3060.0
2019-05-24 13:30:00,256.24,256.55,256.16,256.51,2360.0,256.24,256.55,256.16,256.51,2360.0
2019-05-24 13:40:00,256.51,256.61,256.45,256.53,2200.0,256.51,256.61,256.45,256.53,2200.0
2019-05-24 13:50:00,256.48,256.58,256.11,256.11,3300.0,256.48,256.58,256.11,256.11,3300.0
2019-05-24 14:00:00,256.09,256.27,256.08,256.13,2953.0,256.09,256.27,256.08,256.13,2953.0
2019-05-24 14:10:00,256.25,256.26,256.17,256.17,900.0,256.25,256.26,256.17,256.17,900.0
2019-05-24 14:20:00,256.22,256.26,255.92,255.98,3918.0,256.22,256.26,255.92,255.98,3918.0
2019-05-24 14:30:00,255.99,256.29,255.99,256.23,1155.0,255.99,256.29,255.99,256.23,1155.0
2019-05-24 14:40:00,256.18,256.67,256.18,256.33,2937.0,256.18,256.67,256.18,256.33,2937.0
2019-05-24 14:50:00,256.26,256.27,256.12,256.18,1200.0,256.26,256.27,256.12,256.18,1200.0
2019-05-24 15:00:00,256.24,256.57,256.2,256.35,3550.0,256.24,256.57,256.2,256.35,3550.0
2019-05-24 15:10:00,256.39,256.44,256.05,256.08,4640.0,256.39,256.44,256.05,256.08,4640.0
2019-05-24 15:20:00,256.02,256.43,255.93,256.2,4035.0,256.02,256.43,255.93,256.2,4035.0
2019-05-24 15:30:00,256.2,256.72,256.07,256.72,5800.0,256.2,256.72,256.07,256.72,5800.0
2019-05-24 15:40:00,256.74,256.81,256.47,256.76,13100.0,256.74,256.81,256.47,256.76,13100.0
2019-05-24 15:50:00,256.79,256.81,255.93,256.06,28150.0,256.79,256.81,255.93,256.06,28150.0
2019-05-28 09:30:00,256.1,257.71,255.82,256.65,9209.0,256.1,257.71,255.82,256.65,9209.0
2019-05-28 09:40:00,256.91,258.44,256.53,256.88,21414.0,256.91,258.44,256.53,256.88,21414.0
2019-05-28 09:50:00,257.15,258.16,257.05,257.94,7301.0,257.15,258.16,257.05,257.94,7301.0
2019-05-28 10:00:00,258.09,258.45,257.73,257.73,1265.0,258.09,258.45,257.73,257.73,1265.0
2019-05-28 10:10:00,257.89,257.89,256.8,256.8,1000.0,257.89,257.89,256.8,256.8,1000.0
2019-05-28 10:20:00,256.94,256.94,255.7,255.87,2652.0,256.94,256.94,255.7,255.87,2652.0
2019-05-28 10:30:00,255.91,255.91,255.12,255.12,1800.0,255.91,255.91,255.12,255.12,1800.0
2019-05-28 10:40:00,255.34,255.46,254.71,254.71,3182.0,255.34,255.46,254.71,254.71,3182.0
2019-05-28 10:50:00,254.95,255.06,254.36,255.02,2856.0,254.95,255.06,254.36,255.02,2856.0
2019-05-28 11:00:00,254.87,255.48,254.86,255.17,2340.0,254.87,255.48,254.86,255.17,2340.0
2019-05-28 11:10:00,254.96,255.23,254.59,254.94,2218.0,254.96,255.23,254.59,254.94,2218.0
2019-05-28 11:20:00,254.84,254.85,254.13,254.13,2151.0,254.84,254.85,254.13,254.13,2151.0
2019-05-28 11:30:00,254.01,254.38,253.83,254.26,10152.0,254.01,254.38,253.83,254.26,10152.0
2019-05-28 11:40:00,254.35,254.61,253.91,254.22,5600.0,254.35,254.61,253.91,254.22,5600.0
2019-05-28 11:50:00,253.87,254.16,253.52,254.02,4983.0,253.87,254.16,253.52,254.02,4983.0
2019-05-28 12:00:00,254.0,254.38,253.71,253.98,3600.0,254.0,254.38,253.71,253.98,3600.0
2019-05-28 12:10:00,253.87,254.25,253.68,253.68,2400.0,253.87,254.25,253.68,253.68,2400.0
2019-05-28 12:20:00,253.85,254.03,253.5,253.87,11603.0,253.85,254.03,253.5,253.87,11603.0
2019-05-28 12:30:00,253.98,253.98,253.39,253.44,4600.0,253.98,253.98,253.39,253.44,4600.0
2019-05-28 12:40:00,253.6,253.61,253.14,253.35,2104.0,253.6,253.61,253.14,253.35,2104.0
2019-05-28 12:50:00,253.45,253.46,252.9,252.9,2209.0,253.45,253.46,252.9,252.9,2209.0
2019-05-28 13:00:00,253.05,253.18,252.51,252.8,5100.0,253.05,253.18,252.51,252.8,5100.0
2019-05-28 13:10:00,252.75,253.18,252.58,252.59,3974.0,252.75,253.18,252.58,252.59,3974.0
2019-05-28 13:20:00,252.77,252.77,252.37,252.38,3340.0,252.77,252.77,252.37,252.38,3340.0
2019-05-28 13:30:00,252.35,252.48,252.07,252.19,3773.0,252.35,252.48,252.07,252.19,3773.0
2019-05-28 13:40:00,252.31,252.57,252.06,252.06,3155.0,252.31,252.57,252.06,252.06,3155.0
2019-05-28 13:50:00,252.09,252.17,251.84,252.02,3900.0,252.09,252.17,251.84,252.02,3900.0
2019-05-28 14:00:00,251.92,252.03,251.59,251.59,2600.0,251.92,252.03,251.59,251.59,2600.0
2019-05-28 14:10:00,251.41,251.51,251.17,251.18,7611.0,251.41,251.51,251.17,251.18,7611.0
2019-05-28 14:20:00,251.24,251.24,250.21,250.94,44016.0,251.24,251.24,250.21,250.94,44016.0
2019-05-28 14:30:00,250.85,251.15,250.74,251.04,5885.0,250.85,251.15,250.74,251.04,5885.0
2019-05-28 14:40:00,250.78,250.78,249.86,250.16,6806.0,250.78,250.78,249.86,250.16,6806.0
2019-05-28 14:50:00,250.05,250.08,249.14,249.44,5870.0,250.05,250.08,249.14,249.44,5870.0
2019-05-28 15:00:00,249.34,249.55,248.94,249.28,6500.0,249.34,249.55,248.94,249.28,6500.0
2019-05-28 15:10:00,249.33,249.36,248.95,249.15,10495.0,249.33,249.36,248.95,249.15,10495.0
2019-05-28 15:20:00,249.22,249.45,249.11,249.14,7657.0,249.22,249.45,249.11,249.14,7657.0
2019-05-28 15:30:00,249.01,249.24,248.32,248.38,12039.0,249.01,249.24,248.32,248.38,12039.0
2019-05-28 15:40:00,248.38,248.47,247.87,248.39,23493.0,248.38,248.47,247.87,248.39,23493.0
2019-05-28 15:50:00,248.39,248.5,246.72,246.84,96605.0,248.39,248.5,246.72,246.84,96605.0
2019-05-29 09:30:00,245.79,246.47,245.05,245.85,14961.0,245.79,246.47,245.05,245.85,14961.0
2019-05-29 09:40:00,245.84,247.61,245.71,246.59,10999.0,245.84,247.61,245.71,246.59,10999.0
2019-05-29 09:50:00,246.63,249.09,246.5,249.0,7520.0,246.63,249.09,246.5,249.0,7520.0
2019-05-29 10:00:00,248.95,249.1,247.64,248.16,8196.0,248.95,249.1,247.64,248.16,8196.0
2019-05-29 10:10:00,248.11,248.12,246.6,247.31,4600.0,248.11,248.12,246.6,247.31,4600.0
2019-05-29 10:20:00,247.11,247.69,246.7,247.53,8619.0,247.11,247.69,246.7,247.53,8619.0
2019-05-29 10:30:00,247.63,247.63,246.73,246.74,4100.0,247.63,247.63,246.73,246.74,4100.0
2019-05-29 10:40:00,246.7,246.97,245.7,245.7,6321.0,246.7,246.97,245.7,245.7,6321.0
2019-05-29 10:50:00,246.08,246.08,245.4,245.72,7200.0,246.08,246.08,245.4,245.72,7200.0
2019-05-29 11:00:00,245.72,246.2,245.51,245.75,10033.0,245.72,246.2,245.51,245.75,10033.0
2019-05-29 11:10:00,245.74,245.74,245.01,245.04,10008.0,245.74,245.74,245.01,245.04,10008.0
2019-05-29 11:20:00,244.88,245.51,244.66,245.24,23483.0,244.88,245.51,244.66,245.24,23483.0
2019-05-29 11:30:00,245.24,245.58,244.7,244.7,10202.0,245.24,245.58,244.7,244.7,10202.0
2019-05-29 11:40:00,244.78,244.79,243.86,244.52,4294.0,244.78,244.79,243.86,244.52,4294.0
2019-05-29 11:50:00,244.24,244.61,243.91,244.37,4200.0,244.24,244.61,243.91,244.37,4200.0
2019-05-29 12:00:00,244.43,245.05,244.04,244.78,3400.0,244.43,245.05,244.04,244.78,3400.0
2019-05-29 12:10:00,244.64,245.1,244.38,245.08,3509.0,244.64,245.1,244.38,245.08,3509.0
2019-05-29 12:20:00,244.88,245.19,244.78,245.19,2853.0,244.88,245.19,244.78,245.19,2853.0
2019-05-29 12:30:00,245.03,245.8,244.99,245.8,4600.0,245.03,245.8,244.99,245.8,4600.0
2019-05-29 12:40:00,245.71,245.88,245.58,245.58,1600.0,245.71,245.88,245.58,245.58,1600.0
2019-05-29 12:50:00,245.56,245.74,245.38,245.45,10444.0,245.56,245.74,245.38,245.45,10444.0
2019-05-29 13:00:00,245.4,246.12,245.15,246.12,5070.0,245.4,246.12,245.15,246.12,5070.0
2019-05-29 13:10:00,246.36,246.76,246.07,246.11,2813.0,246.36,246.76,246.07,246.11,2813.0
2019-05-29 13:20:00,246.06,246.27,245.91,246.01,1200.0,246.06,246.27,245.91,246.01,1200.0
2019-05-29 13:30:00,246.08,246.19,245.84,246.16,3500.0,246.08,246.19,245.84,246.16,3500.0
2019-05-29 13:40:00,246.29,246.44,246.07,246.44,1600.0,246.29,246.44,246.07,246.44,1600.0
2019-05-29 13:50:00,246.39,246.58,246.22,246.31,2348.0,246.39,246.58,246.22,246.31,2348.0
2019-05-29 14:00:00,246.33,246.7,246.27,246.42,3600.0,246.33,246.7,246.27,246.42,3600.0
2019-05-29 14:10:00,246.4,246.81,246.37,246.81,4955.0,246.4,246.81,246.37,246.81,4955.0
2019-05-29 14:20:00,246.7,247.13,246.7,247.05,7375.0,246.7,247.13,246.7,247.05,7375.0
2019-05-29 14:30:00,246.9,246.9,246.05,246.05,6125.0,246.9,246.9,246.05,246.05,6125.0
2019-05-29 14:40:00,245.77,246.13,245.61,245.87,2600.0,245.77,246.13,245.61,245.87,2600.0
2019-05-29 14:50:00,245.98,246.43,245.85,246.4,9670.0,245.98,246.43,245.85,246.4,9670.0
2019-05-29 15:00:00,246.29,246.54,246.03,246.31,99065.0,246.29,246.54,246.03,246.31,99065.0
2019-05-29 15:10:00,246.26,246.86,246.24,246.55,14658.0,246.26,246.86,246.24,246.55,14658.0
2019-05-29 15:20:00,246.47,246.83,246.38,246.44,9774.0,246.47,246.83,246.38,246.44,9774.0
2019-05-29 15:30:00,246.4,247.13,246.08,247.05,4766.0,246.4,247.13,246.08,247.05,4766.0
2019-05-29 15:40:00,247.22,247.66,247.02,247.02,11429.0,247.22,247.66,247.02,247.02,11429.0
2019-05-29 15:50:00,247.02,248.03,246.47,247.36,31398.0,247.02,248.03,246.47,247.36,31398.0
2019-05-30 09:30:00,248.07,249.0,248.07,249.0,5013.0,248.07,249.0,248.07,249.0,5013.0
2019-05-30 09:40:00,249.05,250.25,249.05,250.25,2400.0,249.05,250.25,249.05,250.25,2400.0
2019-05-30 09:50:00,250.54,251.16,250.35,250.52,1280.0,250.54,251.16,250.35,250.52,1280.0
2019-05-30 10:00:00,250.66,250.84,250.66,250.74,1004.0,250.66,250.84,250.66,250.74,1004.0
2019-05-30 10:10:00,251.26,251.32,250.39,250.98,9540.0,251.26,251.32,250.39,250.98,9540.0
2019-05-30 10:20:00,250.7,250.78,250.44,250.77,2046.0,250.7,250.78,250.44,250.77,2046.0
2019-05-30 10:30:00,250.75,251.06,249.93,249.93,2600.0,250.75,251.06,249.93,249.93,2600.0
2019-05-30 10:40:00,250.02,250.12,249.6,249.6,1153.0,250.02,250.12,249.6,249.6,1153.0
2019-05-30 10:50:00,249.82,249.83,249.47,249.48,1261.0,249.82,249.83,249.47,249.48,1261.0
2019-05-30 11:00:00,249.59,249.59,249.04,249.5,1424.0,249.59,249.59,249.04,249.5,1424.0
2019-05-30 11:10:00,249.64,249.79,248.97,249.37,10000.0,249.64,249.79,248.97,249.37,10000.0
2019-05-30 11:20:00,249.4,249.68,249.32,249.66,4564.0,249.4,249.68,249.32,249.66,4564.0
2019-05-30 11:30:00,249.53,249.58,248.98,249.4,7100.0,249.53,249.58,248.98,249.4,7100.0
2019-05-30 11:40:00,249.4,249.45,249.15,249.15,2998.0,249.4,249.45,249.15,249.15,2998.0
2019-05-30 11:50:00,249.14,249.19,248.26,248.57,4505.0,249.14,249.19,248.26,248.57,4505.0
2019-05-30 12:00:00,248.65,249.07,248.65,248.71,800.0,248.65,249.07,248.65,248.71,800.0
2019-05-30 12:10:00,248.54,248.72,248.54,248.72,1304.0,248.54,248.72,248.54,248.72,1304.0
2019-05-30 12:20:00,248.71,249.05,248.59,248.59,1000.0,248.71,249.05,248.59,248.59,1000.0
2019-05-30 12:30:00,248.51,248.98,248.24,248.9,4724.0,248.51,248.98,248.24,248.9,4724.0
2019-05-30 12:40:00,249.0,249.59,249.0,249.16,5800.0,249.0,249.59,249.0,249.16,5800.0
2019-05-30 12:50:00,249.16,249.24,248.75,248.81,5796.0,249.16,249.24,248.75,248.81,5796.0
2019-05-30 13:00:00,248.75,249.04,248.5,248.54,2753.0,248.75,249.04,248.5,248.54,2753.0
2019-05-30 13:10:00,248.64,248.68,248.22,248.34,2100.0,248.64,248.68,248.22,248.34,2100.0
2019-05-30 13:20:00,248.25,248.32,247.87,247.87,1900.0,248.25,248.32,247.87,247.87,1900.0
2019-05-30 13:30:00,248.0,248.21,247.48,248.2,5660.0,248.0,248.21,247.48,248.2,5660.0
2019-05-30 13:40:00,248.07,248.47,248.04,248.1,2000.0,248.07,248.47,248.04,248.1,2000.0
2019-05-30 13:50:00,248.12,248.3,247.89,247.89,2403.0,248.12,248.3,247.89,247.89,2403.0
2019-05-30 14:00:00,247.9,248.5,247.9,248.48,1222.0,247.9,248.5,247.9,248.48,1222.0
2019-05-30 14:10:00,248.42,248.88,248.34,248.88,2994.0,248.42,248.88,248.34,248.88,2994.0
2019-05-30 14:20:00,248.6,248.84,248.44,248.51,1200.0,248.6,248.84,248.44,248.51,1200.0
2019-05-30 14:30:00,248.34,248.34,247.99,247.99,1100.0,248.34,248.34,247.99,247.99,1100.0
2019-05-30 14:40:00,247.93,248.31,247.93,248.31,820.0,247.93,248.31,247.93,248.31,820.0
2019-05-30 14:50:00,248.23,248.69,248.18,248.62,500.0,248.23,248.69,248.18,248.62,500.0
2019-05-30 15:00:00,248.88,248.88,248.27,248.27,2128.0,248.88,248.88,248.27,248.27,2128.0
2019-05-30 15:10:00,248.52,248.99,248.52,248.93,2700.0,248.52,248.99,248.52,248.93,2700.0
2019-05-30 15:20:00,249.03,249.67,248.99,249.57,3033.0,249.03,249.67,248.99,249.57,3033.0
2019-05-30 15:30:00,249.58,249.77,249.21,249.66,2903.0,249.58,249.77,249.21,249.66,2903.0
2019-05-30 15:40:00,249.57,249.83,249.28,249.76,5207.0,249.57,249.83,249.28,249.76,5207.0
2019-05-30 15:50:00,249.67,249.82,249.35,249.67,24717.0,249.67,249.82,249.35,249.67,24717.0
2019-05-31 09:30:00,247.64,248.79,247.64,248.21,7458.0,247.64,248.79,247.64,248.21,7458.0
2019-05-31 09:40:00,247.92,247.92,247.4,247.77,1708.0,247.92,247.92,247.4,247.77,1708.0
2019-05-31 09:50:00,248.11,248.2,247.55,248.02,1844.0,248.11,248.2,247.55,248.02,1844.0
2019-05-31 10:00:00,247.9,247.9,245.98,246.09,5000.0,247.9,247.9,245.98,246.09,5000.0
2019-05-31 10:10:00,246.32,246.43,245.86,245.88,2900.0,246.32,246.43,245.86,245.88,2900.0
2019-05-31 10:20:00,246.34,247.07,246.2,246.9,4695.0,246.34,247.07,246.2,246.9,4695.0
2019-05-31 10:30:00,246.95,247.59,246.74,247.59,5259.0,246.95,247.59,246.74,247.59,5259.0
2019-05-31 10:40:00,247.92,248.37,247.66,248.21,4100.0,247.92,248.37,247.66,248.21,4100.0
2019-05-31 10:50:00,248.37,248.76,247.79,248.72,11527.0,248.37,248.76,247.79,248.72,11527.0
2019-05-31 11:00:00,248.73,249.07,248.45,249.07,4033.0,248.73,249.07,248.45,249.07,4033.0
2019-05-31 11:10:00,248.91,249.19,248.58,249.17,2400.0,248.91,249.19,248.58,249.17,2400.0
2019-05-31 11:20:00,249.18,250.0,249.18,250.0,3400.0,249.18,250.0,249.18,250.0,3400.0
2019-05-31 11:30:00,250.5,250.69,249.93,250.21,3790.0,250.5,250.69,249.93,250.21,3790.0
2019-05-31 11:40:00,250.41,251.06,250.33,250.7,5370.0,250.41,251.06,250.33,250.7,5370.0
2019-05-31 11:50:00,250.77,250.86,250.31,250.68,2100.0,250.77,250.86,250.31,250.68,2100.0
2019-05-31 12:00:00,250.77,250.77,250.1,250.1,1800.0,250.77,250.77,250.1,250.1,1800.0
2019-05-31 12:10:00,250.09,250.31,249.94,250.24,2000.0,250.09,250.31,249.94,250.24,2000.0
2019-05-31 12:20:00,250.35,250.47,250.0,250.33,3114.0,250.35,250.47,250.0,250.33,3114.0
2019-05-31 12:30:00,250.08,250.69,250.06,250.69,1124.0,250.08,250.69,250.06,250.69,1124.0
2019-05-31 12:40:00,250.78,250.8,250.44,250.75,3500.0,250.78,250.8,250.44,250.75,3500.0
2019-05-31 12:50:00,251.04,251.04,250.37,250.52,2118.0,251.04,251.04,250.37,250.52,2118.0
2019-05-31 13:00:00,250.47,250.73,250.32,250.71,1200.0,250.47,250.73,250.32,250.71,1200.0
2019-05-31 13:10:00,250.93,251.75,250.93,251.55,2354.0,250.93,251.75,250.93,251.55,2354.0
2019-05-31 13:20:00,251.74,251.87,251.48,251.65,1400.0,251.74,251.87,251.48,251.65,1400.0
2019-05-31 13:30:00,251.73,251.85,251.5,251.68,1500.0,251.73,251.85,251.5,251.68,1500.0
2019-05-31 13:40:00,251.6,251.6,251.06,251.35,3566.0,251.6,251.6,251.06,251.35,3566.0
2019-05-31 13:50:00,251.2,251.2,250.78,250.96,1700.0,251.2,251.2,250.78,250.96,1700.0
2019-05-31 14:00:00,250.8,250.87,250.57,250.7,1450.0,250.8,250.87,250.57,250.7,1450.0
2019-05-31 14:10:00,250.59,250.73,250.28,250.28,1826.0,250.59,250.73,250.28,250.28,1826.0
2019-05-31 14:20:00,250.21,250.3,250.13,250.19,1030.0,250.21,250.3,250.13,250.19,1030.0
2019-05-31 14:30:00,250.11,250.22,250.04,250.14,1200.0,250.11,250.22,250.04,250.14,1200.0
2019-05-31 14:40:00,250.65,251.1,250.64,250.99,1200.0,250.65,251.1,250.64,250.99,1200.0
2019-05-31 14:50:00,251.04,251.13,250.75,250.76,1700.0,251.04,251.13,250.75,250.76,1700.0
2019-05-31 15:00:00,250.85,250.85,250.18,250.36,2200.0,250.85,250.85,250.18,250.36,2200.0
2019-05-31 15:10:00,250.33,250.45,249.79,249.79,4287.0,250.33,250.45,249.79,249.79,4287.0
2019-05-31 15:20:00,249.81,249.85,249.16,249.5,3862.0,249.81,249.85,249.16,249.5,3862.0
2019-05-31 15:30:00,249.48,249.54,248.8,248.94,2487.0,249.48,249.54,248.8,248.94,2487.0
2019-05-31 15:40:00,248.85,249.74,248.82,249.67,4116.0,248.85,249.74,248.82,249.67,4116.0
2019-05-31 15:50:00,249.87,250.09,249.65,249.65,21358.0,249.87,250.09,249.65,249.65,21358.0
2019-06-03 09:30:00,250.05,252.67,250.05,252.38,8787.0,250.05,252.67,250.05,252.38,8787.0
2019-06-03 09:40:00,252.51,252.65,250.05,250.09,5170.0,252.51,252.65,250.05,250.09,5170.0
2019-06-03 09:50:00,250.18,250.81,249.73,249.82,2746.0,250.18,250.81,249.73,249.82,2746.0
2019-06-03 10:00:00,249.66,250.21,249.15,250.1,3500.0,249.66,250.21,249.15,250.1,3500.0
2019-06-03 10:10:00,250.36,250.67,249.47,250.22,2870.0,250.36,250.67,249.47,250.22,2870.0
2019-06-03 10:20:00,250.39,252.04,250.36,251.72,3765.0,250.39,252.04,250.36,251.72,3765.0
2019-06-03 10:30:00,251.7,251.71,250.84,251.69,1066.0,251.7,251.71,250.84,251.69,1066.0
2019-06-03 10:40:00,251.43,252.01,251.3,251.36,7210.0,251.43,252.01,251.3,251.36,7210.0
2019-06-03 10:50:00,250.96,251.34,250.72,251.34,1550.0,250.96,251.34,250.72,251.34,1550.0
2019-06-03 11:00:00,251.3,251.44,250.9,251.03,1900.0,251.3,251.44,250.9,251.03,1900.0
2019-06-03 11:10:00,251.19,251.69,251.18,251.48,3350.0,251.19,251.69,251.18,251.48,3350.0
2019-06-03 11:20:00,251.34,251.54,250.67,250.94,8271.0,251.34,251.54,250.67,250.94,8271.0
2019-06-03 11:30:00,250.86,250.86,250.04,250.5,2225.0,250.86,250.86,250.04,250.5,2225.0
2019-06-03 11:40:00,250.5,250.52,249.45,249.46,2642.0,250.5,250.52,249.45,249.46,2642.0
2019-06-03 11:50:00,249.73,250.07,249.38,249.41,3142.0,249.73,250.07,249.38,249.41,3142.0
2019-06-03 12:00:00,249.37,249.88,249.25,249.41,1700.0,249.37,249.88,249.25,249.41,1700.0
2019-06-03 12:10:00,249.29,249.34,248.78,248.78,2939.0,249.29,249.34,248.78,248.78,2939.0
2019-06-03 12:20:00,248.93,249.07,248.65,248.76,2121.0,248.93,249.07,248.65,248.76,2121.0
2019-06-03 12:30:00,248.47,249.17,248.47,249.12,2663.0,248.47,249.17,248.47,249.12,2663.0
2019-06-03 12:40:00,249.14,249.6,249.03,249.46,1746.0,249.14,249.6,249.03,249.46,1746.0
2019-06-03 12:50:00,249.43,249.43,248.95,248.95,2250.0,249.43,249.43,248.95,248.95,2250.0
2019-06-03 13:00:00,248.83,249.12,248.61,248.9,1500.0,248.83,249.12,248.61,248.9,1500.0
2019-06-03 13:10:00,249.08,249.4,248.96,249.14,2100.0,249.08,249.4,248.96,249.14,2100.0
2019-06-03 13:20:00,249.13,250.33,248.78,249.94,2800.0,249.13,250.33,248.78,249.94,2800.0
2019-06-03 13:30:00,250.01,250.01,248.82,249.12,2548.0,250.01,250.01,248.82,249.12,2548.0
2019-06-03 13:40:00,249.42,249.72,248.66,248.66,12868.0,249.42,249.72,248.66,248.66,12868.0
2019-06-03 13:50:00,248.91,249.0,248.55,249.0,4243.0,248.91,249.0,248.55,249.0,4243.0
2019-06-03 14:00:00,248.7,249.02,248.63,248.91,11543.0,248.7,249.02,248.63,248.91,11543.0
2019-06-03 14:10:00,249.2,249.2,248.58,248.71,1300.0,249.2,249.2,248.58,248.71,1300.0
2019-06-03 14:20:00,248.56,248.64,248.31,248.34,2135.0,248.56,248.64,248.31,248.34,2135.0
2019-06-03 14:30:00,248.62,248.62,247.77,247.89,2700.0,248.62,248.62,247.77,247.89,2700.0
2019-06-03 14:40:00,247.82,247.95,247.39,247.59,2500.0,247.82,247.95,247.39,247.59,2500.0
2019-06-03 14:50:00,247.39,247.39,246.95,246.95,7689.0,247.39,247.39,246.95,246.95,7689.0
2019-06-03 15:00:00,246.87,246.87,245.83,246.1,8349.0,246.87,246.87,245.83,246.1,8349.0
2019-06-03 15:10:00,245.9,246.57,245.63,246.0,15921.0,245.9,246.57,245.63,246.0,15921.0
2019-06-03 15:20:00,245.9,246.1,245.07,245.27,4030.0,245.9,246.1,245.07,245.27,4030.0
2019-06-03 15:30:00,245.26,245.6,245.0,245.28,6581.0,245.26,245.6,245.0,245.28,6581.0
2019-06-03 15:40:00,245.33,245.81,245.32,245.39,10957.0,245.33,245.81,245.32,245.39,10957.0
2019-06-03 15:50:00,245.49,246.17,245.0,245.55,27081.0,245.49,246.17,245.0,245.55,27081.0
2019-06-04 09:30:00,249.65,249.65,248.03,248.73,13173.0,249.65,249.65,248.03,248.73,13173.0
2019-06-04 09:40:00,248.45,249.03,248.09,248.93,2000.0,248.45,249.03,248.09,248.93,2000.0
2019-06-04 09:50:00,248.75,250.49,248.75,250.08,5632.0,248.75,250.49,248.75,250.08,5632.0
2019-06-04 10:00:00,249.88,249.99,249.36,249.46,3800.0,249.88,249.99,249.36,249.46,3800.0
2019-06-04 10:10:00,249.61,250.13,249.13,249.93,2158.0,249.61,250.13,249.13,249.93,2158.0
2019-06-04 10:20:00,249.79,250.41,249.58,250.21,3500.0,249.79,250.41,249.58,250.21,3500.0
2019-06-04 10:30:00,249.98,250.52,249.58,250.25,6500.0,249.98,250.52,249.58,250.25,6500.0
2019-06-04 10:40:00,250.09,250.1,249.18,249.51,2520.0,250.09,250.1,249.18,249.51,2520.0
2019-06-04 10:50:00,249.6,249.84,249.24,249.29,2605.0,249.6,249.84,249.24,249.29,2605.0
2019-06-04 11:00:00,249.46,249.79,249.18,249.33,3610.0,249.46,249.79,249.18,249.33,3610.0
2019-06-04 11:10:00,249.32,249.45,248.46,249.24,8667.0,249.32,249.45,248.46,249.24,8667.0
2019-06-04 11:20:00,249.11,249.53,249.03,249.26,8749.0,249.11,249.53,249.03,249.26,8749.0
2019-06-04 11:30:00,249.35,249.37,249.1,249.37,6043.0,249.35,249.37,249.1,249.37,6043.0
2019-06-04 11:40:00,249.2,249.64,249.11,249.47,6299.0,249.2,249.64,249.11,249.47,6299.0
2019-06-04 11:50:00,249.55,250.24,249.4,250.24,7310.0,249.55,250.24,249.4,250.24,7310.0
2019-06-04 12:00:00,250.08,250.22,249.89,249.96,4400.0,250.08,250.22,249.89,249.96,4400.0
2019-06-04 12:10:00,249.96,250.12,249.83,249.91,5570.0,249.96,250.12,249.83,249.91,5570.0
2019-06-04 12:20:00,249.98,250.36,249.84,250.33,7440.0,249.98,250.36,249.84,250.33,7440.0
2019-06-04 12:30:00,250.37,250.4,249.9,249.9,3300.0,250.37,250.4,249.9,249.9,3300.0
2019-06-04 12:40:00,249.99,250.21,249.86,250.1,3100.0,249.99,250.21,249.86,250.1,3100.0
2019-06-04 12:50:00,250.15,250.73,250.08,250.59,6500.0,250.15,250.73,250.08,250.59,6500.0
2019-06-04 13:00:00,250.53,251.27,250.47,251.26,4900.0,250.53,251.27,250.47,251.26,4900.0
2019-06-04 13:10:00,251.24,251.5,251.24,251.46,4045.0,251.24,251.5,251.24,251.46,4045.0
2019-06-04 13:20:00,251.57,251.65,251.35,251.65,2700.0,251.57,251.65,251.35,251.65,2700.0
2019-06-04 13:30:00,251.73,252.15,251.71,251.94,5307.0,251.73,252.15,251.71,251.94,5307.0
2019-06-04 13:40:00,251.95,252.46,251.79,252.05,15985.0,251.95,252.46,251.79,252.05,15985.0
2019-06-04 13:50:00,252.02,252.39,251.92,252.26,2700.0,252.02,252.39,251.92,252.26,2700.0
2019-06-04 14:00:00,252.13,252.32,251.66,251.7,2400.0,252.13,252.32,251.66,251.7,2400.0
2019-06-04 14:10:00,251.81,252.15,251.81,252.07,2000.0,251.81,252.15,251.81,252.07,2000.0
2019-06-04 14:20:00,252.2,252.2,251.82,251.9,3600.0,252.2,252.2,251.82,251.9,3600.0
2019-06-04 14:30:00,251.82,251.82,251.57,251.81,1500.0,251.82,251.82,251.57,251.81,1500.0
2019-06-04 14:40:00,251.87,252.0,251.68,251.7,4630.0,251.87,252.0,251.68,251.7,4630.0
2019-06-04 14:50:00,251.63,252.0,251.47,251.98,3783.0,251.63,252.0,251.47,251.98,3783.0
2019-06-04 15:00:00,251.83,251.94,251.65,251.8,5100.0,251.83,251.94,251.65,251.8,5100.0
2019-06-04 15:10:00,251.75,251.87,251.55,251.6,5770.0,251.75,251.87,251.55,251.6,5770.0
2019-06-04 15:20:00,251.7,252.3,251.64,252.3,18231.0,251.7,252.3,251.64,252.3,18231.0
2019-06-04 15:30:00,252.34,252.44,252.09,252.34,12864.0,252.34,252.44,252.09,252.34,12864.0
2019-06-04 15:40:00,252.26,252.27,251.73,252.1,8828.0,252.26,252.27,251.73,252.1,8828.0
2019-06-04 15:50:00,252.17,253.21,252.02,253.02,28478.0,252.17,253.21,252.02,253.02,28478.0
2019-06-05 09:30:00,253.64,256.04,253.64,255.38,14608.0,253.64,256.04,253.64,255.38,14608.0
2019-06-05 09:40:00,255.65,257.63,254.99,257.42,9151.0,255.65,257.63,254.99,257.42,9151.0
2019-06-05 09:50:00,256.68,256.68,254.74,256.38,3438.0,256.68,256.68,254.74,256.38,3438.0
2019-06-05 10:00:00,256.25,256.68,255.26,255.96,12299.0,256.25,256.68,255.26,255.96,12299.0
2019-06-05 10:10:00,256.33,256.53,255.92,256.45,2200.0,256.33,256.53,255.92,256.45,2200.0
2019-06-05 10:20:00,256.21,256.21,255.2,255.28,2798.0,256.21,256.21,255.2,255.28,2798.0
2019-06-05 10:30:00,255.02,255.49,254.9,255.3,3500.0,255.02,255.49,254.9,255.3,3500.0
2019-06-05 10:40:00,255.03,255.69,254.49,255.6,2700.0,255.03,255.69,254.49,255.6,2700.0
2019-06-05 10:50:00,255.56,255.83,254.89,255.24,3116.0,255.56,255.83,254.89,255.24,3116.0
2019-06-05 11:00:00,255.48,256.0,254.65,254.72,8899.0,255.48,256.0,254.65,254.72,8899.0
2019-06-05 11:10:00,255.18,255.5,254.87,255.23,3467.0,255.18,255.5,254.87,255.23,3467.0
2019-06-05 11:20:00,255.35,256.44,255.35,256.28,3237.0,255.35,256.44,255.35,256.28,3237.0
2019-06-05 11:30:00,256.5,256.63,256.12,256.12,1975.0,256.5,256.63,256.12,256.12,1975.0
2019-06-05 11:40:00,256.02,256.08,255.76,256.08,1200.0,256.02,256.08,255.76,256.08,1200.0
2019-06-05 11:50:00,256.06,256.35,255.9,256.35,800.0,256.06,256.35,255.9,256.35,800.0
2019-06-05 12:00:00,256.53,256.53,256.09,256.47,1746.0,256.53,256.53,256.09,256.47,1746.0
2019-06-05 12:10:00,256.42,256.42,255.77,256.09,2300.0,256.42,256.42,255.77,256.09,2300.0
2019-06-05 12:20:00,256.52,256.62,256.5,256.58,455.0,256.52,256.62,256.5,256.58,455.0
2019-06-05 12:30:00,256.68,256.73,255.92,256.24,894.0,256.68,256.73,255.92,256.24,894.0
2019-06-05 12:40:00,256.51,256.56,256.21,256.22,1736.0,256.51,256.56,256.21,256.22,1736.0
2019-06-05 12:50:00,256.16,256.74,256.16,256.6,1400.0,256.16,256.74,256.16,256.6,1400.0
2019-06-05 13:00:00,256.62,257.33,256.55,257.32,1580.0,256.62,257.33,256.55,257.32,1580.0
2019-06-05 13:10:00,257.19,257.47,257.05,257.31,3444.0,257.19,257.47,257.05,257.31,3444.0
2019-06-05 13:20:00,257.28,257.33,256.97,257.04,1450.0,257.28,257.33,256.97,257.04,1450.0
2019-06-05 13:30:00,257.36,257.36,256.9,256.97,800.0,257.36,257.36,256.9,256.97,800.0
2019-06-05 13:40:00,256.78,256.78,256.38,256.45,1200.0,256.78,256.78,256.38,256.45,1200.0
2019-06-05 13:50:00,256.93,256.93,256.49,256.72,3100.0,256.93,256.93,256.49,256.72,3100.0
2019-06-05 14:00:00,256.81,257.07,256.74,256.94,2000.0,256.81,257.07,256.74,256.94,2000.0
2019-06-05 14:10:00,256.97,257.0,256.78,256.81,1200.0,256.97,257.0,256.78,256.81,1200.0
2019-06-05 14:20:00,256.63,257.1,256.63,257.1,1630.0,256.63,257.1,256.63,257.1,1630.0
2019-06-05 14:30:00,256.9,257.0,256.75,256.75,3158.0,256.9,257.0,256.75,256.75,3158.0
2019-06-05 14:40:00,256.93,257.2,256.93,257.14,1343.0,256.93,257.2,256.93,257.14,1343.0
2019-06-05 14:50:00,257.04,257.12,256.89,256.93,1800.0,257.04,257.12,256.89,256.93,1800.0
2019-06-05 15:00:00,256.98,257.36,256.97,257.09,2950.0,256.98,257.36,256.97,257.09,2950.0
2019-06-05 15:10:00,257.19,257.42,257.04,257.32,2200.0,257.19,257.42,257.04,257.32,2200.0
2019-06-05 15:20:00,257.22,257.37,257.14,257.25,1600.0,257.22,257.37,257.14,257.25,1600.0
2019-06-05 15:30:00,257.25,257.25,256.62,256.67,2800.0,257.25,257.25,256.62,256.67,2800.0
2019-06-05 15:40:00,256.82,257.28,256.81,257.09,10409.0,256.82,257.28,256.81,257.09,10409.0
2019-06-05 15:50:00,257.19,257.49,256.46,256.61,21144.0,257.19,257.49,256.46,256.61,21144.0
2019-06-06 09:30:00,256.76,257.18,256.39,257.18,5699.0,256.76,257.18,256.39,257.18,5699.0
2019-06-06 09:40:00,256.95,257.37,256.63,257.37,2950.0,256.95,257.37,256.63,257.37,2950.0
2019-06-06 09:50:00,257.63,257.77,257.02,257.18,4901.0,257.63,257.77,257.02,257.18,4901.0
2019-06-06 10:00:00,257.11,258.15,256.96,258.07,9874.0,257.11,258.15,256.96,258.07,9874.0
2019-06-06 10:10:00,258.14,259.29,258.13,259.11,7822.0,258.14,259.29,258.13,259.11,7822.0
2019-06-06 10:20:00,258.51,258.84,258.01,258.01,2125.0,258.51,258.84,258.01,258.01,2125.0
2019-06-06 10:30:00,258.25,258.95,258.25,258.53,1800.0,258.25,258.95,258.25,258.53,1800.0
2019-06-06 10:40:00,258.77,258.89,257.81,257.81,4149.0,258.77,258.89,257.81,257.81,4149.0
2019-06-06 10:50:00,258.18,258.6,257.85,258.45,2800.0,258.18,258.6,257.85,258.45,2800.0
2019-06-06 11:00:00,258.6,258.92,258.41,258.78,1666.0,258.6,258.92,258.41,258.78,1666.0
2019-06-06 11:10:00,258.59,258.73,258.32,258.46,1900.0,258.59,258.73,258.32,258.46,1900.0
2019-06-06 11:20:00,258.55,258.81,258.2,258.67,2599.0,258.55,258.81,258.2,258.67,2599.0
2019-06-06 11:30:00,258.78,259.15,258.77,259.13,2850.0,258.78,259.15,258.77,259.13,2850.0
2019-06-06 11:40:00,258.95,259.26,258.66,258.96,4619.0,258.95,259.26,258.66,258.96,4619.0
2019-06-06 11:50:00,258.79,258.94,258.67,258.94,3150.0,258.79,258.94,258.67,258.94,3150.0
2019-06-06 12:00:00,259.08,259.08,258.29,258.45,5028.0,259.08,259.08,258.29,258.45,5028.0
2019-06-06 12:10:00,258.54,258.67,258.28,258.29,1424.0,258.54,258.67,258.28,258.29,1424.0
2019-06-06 12:20:00,258.26,258.35,257.93,257.98,1400.0,258.26,258.35,257.93,257.98,1400.0
2019-06-06 12:30:00,258.12,258.39,258.07,258.07,1985.0,258.12,258.39,258.07,258.07,1985.0
2019-06-06 12:40:00,257.98,258.44,257.98,258.44,1160.0,257.98,258.44,257.98,258.44,1160.0
2019-06-06 12:50:00,258.21,258.6,258.16,258.49,1495.0,258.21,258.6,258.16,258.49,1495.0
2019-06-06 13:00:00,258.51,258.96,258.51,258.81,2316.0,258.51,258.96,258.51,258.81,2316.0
2019-06-06 13:10:00,258.83,258.91,258.69,258.88,3391.0,258.83,258.91,258.69,258.88,3391.0
2019-06-06 13:20:00,258.96,259.13,258.71,259.12,2071.0,258.96,259.13,258.71,259.12,2071.0
2019-06-06 13:30:00,259.2,259.32,259.13,259.32,1200.0,259.2,259.32,259.13,259.32,1200.0
2019-06-06 13:40:00,259.34,259.34,259.08,259.08,1400.0,259.34,259.34,259.08,259.08,1400.0
2019-06-06 13:50:00,259.25,259.25,259.07,259.07,1505.0,259.25,259.25,259.07,259.07,1505.0
2019-06-06 14:00:00,259.05,259.67,259.05,259.37,4147.0,259.05,259.67,259.05,259.37,4147.0
2019-06-06 14:10:00,259.34,259.51,259.34,259.42,1500.0,259.34,259.51,259.34,259.42,1500.0
2019-06-06 14:20:00,259.38,259.38,258.72,258.72,1500.0,259.38,259.38,258.72,258.72,1500.0
2019-06-06 14:30:00,258.64,259.55,258.64,259.55,4200.0,258.64,259.55,258.64,259.55,4200.0
2019-06-06 14:40:00,259.59,260.19,259.59,259.86,7043.0,259.59,260.19,259.59,259.86,7043.0
2019-06-06 14:50:00,259.92,260.0,259.83,259.91,700.0,259.92,260.0,259.83,259.91,700.0
2019-06-06 15:00:00,259.93,260.14,259.7,260.14,2500.0,259.93,260.14,259.7,260.14,2500.0
2019-06-06 15:10:00,260.16,260.39,259.96,260.36,2600.0,260.16,260.39,259.96,260.36,2600.0
2019-06-06 15:20:00,260.29,260.92,260.21,260.82,3890.0,260.29,260.92,260.21,260.82,3890.0
2019-06-06 15:30:00,260.74,261.37,260.59,261.0,7014.0,260.74,261.37,260.59,261.0,7014.0
2019-06-06 15:40:00,261.12,261.12,260.32,260.73,6450.0,261.12,261.12,260.32,260.73,6450.0
2019-06-06 15:50:00,260.61,260.79,259.17,259.75,23114.0,260.61,260.79,259.17,259.75,23114.0
2019-06-07 09:30:00,261.3,263.0,261.3,262.76,6196.0,261.3,263.0,261.3,262.76,6196.0
2019-06-07 09:40:00,263.37,263.46,262.38,262.63,4837.0,263.37,263.46,262.38,262.63,4837.0
2019-06-07 09:50:00,262.6,264.91,261.93,264.91,14080.0,262.6,264.91,261.93,264.91,14080.0
2019-06-07 10:00:00,264.43,264.43,262.6,262.6,9132.0,264.43,264.43,262.6,262.6,9132.0
2019-06-07 10:10:00,262.62,262.89,262.32,262.74,2494.0,262.62,262.89,262.32,262.74,2494.0
2019-06-07 10:20:00,262.73,263.72,262.69,263.72,1400.0,262.73,263.72,262.69,263.72,1400.0
2019-06-07 10:30:00,263.76,264.5,263.76,264.29,3740.0,263.76,264.5,263.76,264.29,3740.0
2019-06-07 10:40:00,264.21,264.92,264.14,264.91,9424.0,264.21,264.92,264.14,264.91,9424.0
2019-06-07 10:50:00,264.91,265.89,264.83,265.6,18570.0,264.91,265.89,264.83,265.6,18570.0
2019-06-07 11:00:00,265.74,265.9,265.0,265.0,23970.0,265.74,265.9,265.0,265.0,23970.0
2019-06-07 11:10:00,265.01,265.01,264.12,264.6,5105.0,265.01,265.01,264.12,264.6,5105.0
2019-06-07 11:20:00,264.63,264.66,263.82,263.82,3167.0,264.63,264.66,263.82,263.82,3167.0
2019-06-07 11:30:00,263.94,264.13,263.63,263.75,3136.0,263.94,264.13,263.63,263.75,3136.0
2019-06-07 11:40:00,263.74,264.2,263.74,264.2,2450.0,263.74,264.2,263.74,264.2,2450.0
2019-06-07 11:50:00,264.39,264.9,264.21,264.79,2355.0,264.39,264.9,264.21,264.79,2355.0
2019-06-07 12:00:00,264.92,264.92,264.33,264.63,2362.0,264.92,264.92,264.33,264.63,2362.0
2019-06-07 12:10:00,264.5,264.71,264.38,264.47,1570.0,264.5,264.71,264.38,264.47,1570.0
2019-06-07 12:20:00,264.57,264.66,264.39,264.66,1700.0,264.57,264.66,264.39,264.66,1700.0
2019-06-07 12:30:00,264.72,265.0,264.7,264.83,2403.0,264.72,265.0,264.7,264.83,2403.0
2019-06-07 12:40:00,264.95,265.19,264.79,265.14,5957.0,264.95,265.19,264.79,265.14,5957.0
2019-06-07 12:50:00,265.13,265.33,265.03,265.25,2544.0,265.13,265.33,265.03,265.25,2544.0
2019-06-07 13:00:00,265.18,265.48,265.17,265.3,2630.0,265.18,265.48,265.17,265.3,2630.0
2019-06-07 13:10:00,265.19,265.37,265.16,265.27,3076.0,265.19,265.37,265.16,265.27,3076.0
2019-06-07 13:20:00,265.46,265.47,265.08,265.22,5883.0,265.46,265.47,265.08,265.22,5883.0
2019-06-07 13:30:00,265.23,265.54,265.23,265.42,2869.0,265.23,265.54,265.23,265.42,2869.0
2019-06-07 13:40:00,265.43,265.49,265.33,265.33,850.0,265.43,265.49,265.33,265.33,850.0
2019-06-07 13:50:00,265.33,265.39,265.16,265.31,3580.0,265.33,265.39,265.16,265.31,3580.0
2019-06-07 14:00:00,265.2,265.59,265.15,265.58,10142.0,265.2,265.59,265.15,265.58,10142.0
2019-06-07 14:10:00,265.5,265.59,265.44,265.44,1500.0,265.5,265.59,265.44,265.44,1500.0
2019-06-07 14:20:00,265.37,265.66,265.32,265.57,3364.0,265.37,265.66,265.32,265.57,3364.0
2019-06-07 14:30:00,265.46,265.53,265.23,265.32,1500.0,265.46,265.53,265.23,265.32,1500.0
2019-06-07 14:40:00,265.25,265.25,264.62,264.62,1146.0,265.25,265.25,264.62,264.62,1146.0
2019-06-07 14:50:00,264.62,264.84,264.42,264.44,2605.0,264.62,264.84,264.42,264.44,2605.0
2019-06-07 15:00:00,264.45,264.9,264.4,264.72,1700.0,264.45,264.9,264.4,264.72,1700.0
2019-06-07 15:10:00,264.76,265.07,264.67,265.02,2600.0,264.76,265.07,264.67,265.02,2600.0
2019-06-07 15:20:00,265.04,265.4,265.04,265.36,2967.0,265.04,265.4,265.04,265.36,2967.0
2019-06-07 15:30:00,265.36,265.44,265.17,265.24,3088.0,265.36,265.44,265.17,265.24,3088.0
2019-06-07 15:40:00,265.33,265.38,264.79,264.99,5120.0,265.33,265.38,264.79,264.99,5120.0
2019-06-07 15:50:00,265.01,265.07,264.41,264.93,20504.0,265.01,265.07,264.41,264.93,20504.0
2019-06-10 09:30:00,266.04,267.66,266.04,267.36,8154.0,266.04,267.66,266.04,267.36,8154.0
2019-06-10 09:40:00,267.15,268.73,267.15,267.35,10967.0,267.15,268.73,267.15,267.35,10967.0
2019-06-10 09:50:00,267.41,268.87,267.2,268.84,3654.0,267.41,268.87,267.2,268.84,3654.0
2019-06-10 10:00:00,268.99,269.17,268.29,268.29,3350.0,268.99,269.17,268.29,268.29,3350.0
2019-06-10 10:10:00,267.79,268.99,267.72,268.99,3316.0,267.79,268.99,267.72,268.99,3316.0
2019-06-10 10:20:00,268.83,268.83,267.97,268.54,5000.0,268.83,268.83,267.97,268.54,5000.0
2019-06-10 10:30:00,268.35,268.71,267.99,268.47,4338.0,268.35,268.71,267.99,268.47,4338.0
2019-06-10 10:40:00,268.65,268.87,268.3,268.7,4692.0,268.65,268.87,268.3,268.7,4692.0
2019-06-10 10:50:00,268.37,268.73,268.13,268.13,2799.0,268.37,268.73,268.13,268.13,2799.0
2019-06-10 11:00:00,268.01,268.01,267.07,267.48,7224.0,268.01,268.01,267.07,267.48,7224.0
2019-06-10 11:10:00,267.82,267.82,267.27,267.34,2572.0,267.82,267.82,267.27,267.34,2572.0
2019-06-10 11:20:00,267.61,268.26,267.6,268.19,1440.0,267.61,268.26,267.6,268.19,1440.0
2019-06-10 11:30:00,268.28,268.5,268.23,268.5,1604.0,268.28,268.5,268.23,268.5,1604.0
2019-06-10 11:40:00,268.42,269.11,268.15,268.86,4525.0,268.42,269.11,268.15,268.86,4525.0
2019-06-10 11:50:00,268.71,268.99,268.71,268.76,1000.0,268.71,268.99,268.71,268.76,1000.0
2019-06-10 12:00:00,268.8,268.8,268.25,268.38,2664.0,268.8,268.8,268.25,268.38,2664.0
2019-06-10 12:10:00,268.36,268.92,268.3,268.92,1800.0,268.36,268.92,268.3,268.92,1800.0
2019-06-10 12:20:00,268.85,269.16,268.63,269.16,2632.0,268.85,269.16,268.63,269.16,2632.0
2019-06-10 12:30:00,269.03,269.06,268.48,268.48,1761.0,269.03,269.06,268.48,268.48,1761.0
2019-06-10 12:40:00,268.87,269.14,268.84,269.14,1450.0,268.87,269.14,268.84,269.14,1450.0
2019-06-10 12:50:00,269.0,269.0,268.58,268.59,5887.0,269.0,269.0,268.58,268.59,5887.0
2019-06-10 13:00:00,268.72,269.29,268.72,269.16,2425.0,268.72,269.29,268.72,269.16,2425.0
2019-06-10 13:10:00,269.23,269.44,269.05,269.05,2499.0,269.23,269.44,269.05,269.05,2499.0
2019-06-10 13:20:00,269.14,269.14,268.97,268.98,2184.0,269.14,269.14,268.97,268.98,2184.0
2019-06-10 13:30:00,269.15,269.43,269.04,269.42,1400.0,269.15,269.43,269.04,269.42,1400.0
2019-06-10 13:40:00,269.45,269.52,268.97,269.06,2660.0,269.45,269.52,268.97,269.06,2660.0
2019-06-10 13:50:00,269.12,269.14,268.69,268.77,1857.0,269.12,269.14,268.69,268.77,1857.0
2019-06-10 14:00:00,268.56,269.09,268.44,269.06,2550.0,268.56,269.09,268.44,269.06,2550.0
2019-06-10 14:10:00,268.86,269.01,268.47,268.49,3100.0,268.86,269.01,268.47,268.49,3100.0
2019-06-10 14:20:00,268.66,268.97,268.66,268.81,1604.0,268.66,268.97,268.66,268.81,1604.0
2019-06-10 14:30:00,268.94,269.03,268.71,268.86,2200.0,268.94,269.03,268.71,268.86,2200.0
2019-06-10 14:40:00,268.75,269.19,268.66,269.19,1500.0,268.75,269.19,268.66,269.19,1500.0
2019-06-10 14:50:00,269.1,269.11,268.86,268.9,2455.0,269.1,269.11,268.86,268.9,2455.0
2019-06-10 15:00:00,269.06,269.28,269.06,269.23,2875.0,269.06,269.28,269.06,269.23,2875.0
2019-06-10 15:10:00,269.25,269.3,268.8,269.04,2300.0,269.25,269.3,268.8,269.04,2300.0
2019-06-10 15:20:00,268.91,268.92,268.43,268.64,4650.0,268.91,268.92,268.43,268.64,4650.0
2019-06-10 15:30:00,268.63,269.16,268.45,268.45,4700.0,268.63,269.16,268.45,268.45,4700.0
2019-06-10 15:40:00,268.18,268.75,268.16,268.39,4180.0,268.18,268.75,268.16,268.39,4180.0
2019-06-10 15:50:00,268.4,268.83,268.18,268.39,25673.0,268.4,268.83,268.18,268.39,25673.0
2019-06-11 09:30:00,269.62,271.34,268.53,268.91,14933.0,269.62,271.34,268.53,268.91,14933.0
2019-06-11 09:40:00,269.09,269.09,268.48,268.58,2900.0,269.09,269.09,268.48,268.58,2900.0
2019-06-11 09:50:00,268.42,269.22,268.24,268.82,2868.0,268.42,269.22,268.24,268.82,2868.0
2019-06-11 10:00:00,268.69,268.86,267.26,267.88,4344.0,268.69,268.86,267.26,267.88,4344.0
2019-06-11 10:10:00,267.71,267.71,266.66,266.9,4611.0,267.71,267.71,266.66,266.9,4611.0
2019-06-11 10:20:00,266.51,267.27,266.02,266.81,15815.0,266.51,267.27,266.02,266.81,15815.0
2019-06-11 10:30:00,266.65,266.65,265.38,265.61,2766.0,266.65,266.65,265.38,265.61,2766.0
2019-06-11 10:40:00,265.69,265.69,264.57,265.33,4978.0,265.69,265.69,264.57,265.33,4978.0
2019-06-11 10:50:00,265.1,265.1,264.66,264.76,10946.0,265.1,265.1,264.66,264.76,10946.0
2019-06-11 11:00:00,264.88,265.04,264.43,264.69,4378.0,264.88,265.04,264.43,264.69,4378.0
2019-06-11 11:10:00,264.95,264.95,263.81,264.32,8480.0,264.95,264.95,263.81,264.32,8480.0
2019-06-11 11:20:00,264.39,264.39,263.68,264.28,5500.0,264.39,264.39,263.68,264.28,5500.0
2019-06-11 11:30:00,264.43,264.97,263.77,263.77,7538.0,264.43,264.97,263.77,263.77,7538.0
2019-06-11 11:40:00,263.72,264.11,263.71,263.76,3068.0,263.72,264.11,263.71,263.76,3068.0
2019-06-11 11:50:00,263.98,264.26,263.81,263.85,2600.0,263.98,264.26,263.81,263.85,2600.0
2019-06-11 12:00:00,263.81,264.0,263.21,263.41,4448.0,263.81,264.0,263.21,263.41,4448.0
2019-06-11 12:10:00,263.3,263.51,262.79,262.81,2903.0,263.3,263.51,262.79,262.81,2903.0
2019-06-11 12:20:00,262.77,262.96,262.33,262.78,5945.0,262.77,262.96,262.33,262.78,5945.0
2019-06-11 12:30:00,262.94,263.1,262.5,262.6,2900.0,262.94,263.1,262.5,262.6,2900.0
2019-06-11 12:40:00,262.52,262.77,262.31,262.45,3000.0,262.52,262.77,262.31,262.45,3000.0
2019-06-11 12:50:00,262.27,262.5,262.08,262.08,3500.0,262.27,262.5,262.08,262.08,3500.0
2019-06-11 13:00:00,262.09,262.14,261.96,262.0,3700.0,262.09,262.14,261.96,262.0,3700.0
2019-06-11 13:10:00,261.99,262.09,261.55,261.95,3600.0,261.99,262.09,261.55,261.95,3600.0
2019-06-11 13:20:00,262.13,262.3,261.87,262.03,2344.0,262.13,262.3,261.87,262.03,2344.0
2019-06-11 13:30:00,262.04,262.36,261.87,262.34,1700.0,262.04,262.36,261.87,262.34,1700.0
2019-06-11 13:40:00,262.57,263.07,262.57,262.87,1600.0,262.57,263.07,262.57,262.87,1600.0
2019-06-11 13:50:00,263.0,263.53,262.99,263.53,1300.0,263.0,263.53,262.99,263.53,1300.0
2019-06-11 14:00:00,263.53,263.84,263.43,263.84,2234.0,263.53,263.84,263.43,263.84,2234.0
2019-06-11 14:10:00,263.6,263.95,263.57,263.89,2598.0,263.6,263.95,263.57,263.89,2598.0
2019-06-11 14:20:00,263.92,263.92,263.58,263.59,1370.0,263.92,263.92,263.58,263.59,1370.0
2019-06-11 14:30:00,263.53,263.96,263.51,263.83,3384.0,263.53,263.96,263.51,263.83,3384.0
2019-06-11 14:40:00,263.66,263.9,263.52,263.78,5600.0,263.66,263.9,263.52,263.78,5600.0
2019-06-11 14:50:00,263.75,264.04,263.65,263.65,2471.0,263.75,264.04,263.65,263.65,2471.0
2019-06-11 15:00:00,263.76,263.86,263.3,263.73,9409.0,263.76,263.86,263.3,263.73,9409.0
2019-06-11 15:10:00,263.81,263.98,263.52,263.66,4690.0,263.81,263.98,263.52,263.66,4690.0
2019-06-11 15:20:00,263.7,264.17,263.7,264.17,5142.0,263.7,264.17,263.7,264.17,5142.0
2019-06-11 15:30:00,264.12,264.47,263.92,264.43,11690.0,264.12,264.47,263.92,264.43,11690.0
2019-06-11 15:40:00,264.37,264.42,263.93,263.98,16007.0,264.37,264.42,263.93,263.98,16007.0
2019-06-11 15:50:00,263.98,264.14,263.74,263.93,21432.0,263.98,264.14,263.74,263.93,21432.0
2019-06-12 09:30:00,264.47,265.62,264.45,265.62,11137.0,264.47,265.62,264.45,265.62,11137.0
2019-06-12 09:40:00,265.71,266.22,265.53,265.78,11106.0,265.71,266.22,265.53,265.78,11106.0
2019-06-12 09:50:00,265.76,265.76,263.63,263.78,11938.0,265.76,265.76,263.63,263.78,11938.0
2019-06-12 10:00:00,263.78,264.43,263.03,263.68,11319.0,263.78,264.43,263.03,263.68,11319.0
2019-06-12 10:10:00,263.79,263.79,262.91,262.91,1500.0,263.79,263.79,262.91,262.91,1500.0
2019-06-12 10:20:00,262.89,263.05,262.52,262.72,3200.0,262.89,263.05,262.52,262.72,3200.0
2019-06-12 10:30:00,262.8,263.5,262.72,263.36,4850.0,262.8,263.5,262.72,263.36,4850.0
2019-06-12 10:40:00,263.47,263.53,262.78,263.46,14822.0,263.47,263.53,262.78,263.46,14822.0
2019-06-12 10:50:00,263.34,263.43,262.57,262.57,6978.0,263.34,263.43,262.57,262.57,6978.0
2019-06-12 11:00:00,262.57,263.01,262.36,262.92,5600.0,262.57,263.01,262.36,262.92,5600.0
2019-06-12 11:10:00,262.98,263.19,262.8,263.16,4805.0,262.98,263.19,262.8,263.16,4805.0
2019-06-12 11:20:00,263.51,263.69,263.09,263.69,2100.0,263.51,263.69,263.09,263.69,2100.0
2019-06-12 11:30:00,263.53,263.92,263.52,263.87,4820.0,263.53,263.92,263.52,263.87,4820.0
2019-06-12 11:40:00,264.0,264.61,264.0,264.27,3492.0,264.0,264.61,264.0,264.27,3492.0
2019-06-12 11:50:00,264.18,264.26,263.7,263.84,2855.0,264.18,264.26,263.7,263.84,2855.0
2019-06-12 12:00:00,264.07,264.52,264.07,264.31,3390.0,264.07,264.52,264.07,264.31,3390.0
2019-06-12 12:10:00,264.18,264.6,263.89,264.6,2000.0,264.18,264.6,263.89,264.6,2000.0
2019-06-12 12:20:00,264.53,264.59,264.08,264.33,2800.0,264.53,264.59,264.08,264.33,2800.0
2019-06-12 12:30:00,264.3,264.61,264.21,264.22,2100.0,264.3,264.61,264.21,264.22,2100.0
2019-06-12 12:40:00,264.34,264.81,264.33,264.77,2400.0,264.34,264.81,264.33,264.77,2400.0
2019-06-12 12:50:00,264.69,264.86,264.54,264.54,2800.0,264.69,264.86,264.54,264.54,2800.0
2019-06-12 13:00:00,264.63,264.72,264.38,264.63,4000.0,264.63,264.72,264.38,264.63,4000.0
2019-06-12 13:10:00,264.57,264.7,264.36,264.68,2223.0,264.57,264.7,264.36,264.68,2223.0
2019-06-12 13:20:00,264.74,264.78,264.42,264.62,2500.0,264.74,264.78,264.42,264.62,2500.0
2019-06-12 13:30:00,264.59,264.62,264.3,264.31,1788.0,264.59,264.62,264.3,264.31,1788.0
2019-06-12 13:40:00,264.31,264.31,264.14,264.28,1389.0,264.31,264.31,264.14,264.28,1389.0
2019-06-12 13:50:00,264.27,264.59,264.26,264.32,2100.0,264.27,264.59,264.26,264.32,2100.0
2019-06-12 14:00:00,264.43,264.85,264.33,264.55,3800.0,264.43,264.85,264.33,264.55,3800.0
2019-06-12 14:10:00,264.65,264.78,264.55,264.56,2558.0,264.65,264.78,264.55,264.56,2558.0
2019-06-12 14:20:00,264.59,264.79,264.59,264.62,1877.0,264.59,264.79,264.59,264.62,1877.0
2019-06-12 14:30:00,264.67,265.16,264.67,265.0,3700.0,264.67,265.16,264.67,265.0,3700.0
2019-06-12 14:40:00,265.0,265.33,264.92,265.15,2379.0,265.0,265.33,264.92,265.15,2379.0
2019-06-12 14:50:00,265.05,265.11,264.78,264.83,3241.0,265.05,265.11,264.78,264.83,3241.0
2019-06-12 15:00:00,264.99,265.29,264.69,265.26,3400.0,264.99,265.29,264.69,265.26,3400.0
2019-06-12 15:10:00,265.23,265.32,265.03,265.22,3666.0,265.23,265.32,265.03,265.22,3666.0
2019-06-12 15:20:00,265.16,265.35,265.13,265.34,1900.0,265.16,265.35,265.13,265.34,1900.0
2019-06-12 15:30:00,265.27,265.41,265.06,265.24,4400.0,265.27,265.41,265.06,265.24,4400.0
2019-06-12 15:40:00,265.23,265.32,265.1,265.25,6425.0,265.23,265.32,265.1,265.25,6425.0
2019-06-12 15:50:00,265.32,265.4,264.8,265.12,19870.0,265.32,265.4,264.8,265.12,19870.0
2019-06-13 09:30:00,265.82,267.32,265.82,266.18,4540.0,265.82,267.32,265.82,266.18,4540.0
2019-06-13 09:40:00,265.37,265.37,264.76,264.77,1091.0,265.37,265.37,264.76,264.77,1091.0
2019-06-13 09:50:00,264.69,264.69,263.44,263.56,3391.0,264.69,264.69,263.44,263.56,3391.0
2019-06-13 10:00:00,263.96,263.96,263.15,263.16,900.0,263.96,263.96,263.15,263.16,900.0
2019-06-13 10:10:00,262.94,263.06,262.53,262.8,4117.0,262.94,263.06,262.53,262.8,4117.0
2019-06-13 10:20:00,262.84,264.16,262.67,264.16,4741.0,262.84,264.16,262.67,264.16,4741.0
2019-06-13 10:30:00,264.01,264.65,263.83,264.65,3133.0,264.01,264.65,263.83,264.65,3133.0
2019-06-13 10:40:00,264.49,264.82,264.24,264.76,1488.0,264.49,264.82,264.24,264.76,1488.0
2019-06-13 10:50:00,264.73,264.83,264.48,264.49,2300.0,264.73,264.83,264.48,264.49,2300.0
2019-06-13 11:00:00,264.56,264.95,264.56,264.78,4138.0,264.56,264.95,264.56,264.78,4138.0
2019-06-13 11:10:00,264.81,265.53,264.49,265.53,2850.0,264.81,265.53,264.49,265.53,2850.0
2019-06-13 11:20:00,265.94,266.1,265.82,265.82,1264.0,265.94,266.1,265.82,265.82,1264.0
2019-06-13 11:30:00,265.65,266.12,265.56,266.07,2458.0,265.65,266.12,265.56,266.07,2458.0
2019-06-13 11:40:00,266.0,266.23,265.8,266.0,2500.0,266.0,266.23,265.8,266.0,2500.0
2019-06-13 11:50:00,265.8,266.03,265.73,266.03,1491.0,265.8,266.03,265.73,266.03,1491.0
2019-06-13 12:00:00,266.03,266.12,265.79,265.98,1734.0,266.03,266.12,265.79,265.98,1734.0
2019-06-13 12:10:00,265.92,265.92,265.62,265.79,1600.0,265.92,265.92,265.62,265.79,1600.0
2019-06-13 12:20:00,265.89,265.89,265.38,265.38,1850.0,265.89,265.89,265.38,265.38,1850.0
2019-06-13 12:30:00,265.35,266.0,265.31,265.89,6940.0,265.35,266.0,265.31,265.89,6940.0
2019-06-13 12:40:00,265.8,266.12,265.66,266.0,2300.0,265.8,266.12,265.66,266.0,2300.0
2019-06-13 12:50:00,265.87,266.25,265.86,266.25,2400.0,265.87,266.25,265.86,266.25,2400.0
2019-06-13 13:00:00,266.18,266.23,265.93,266.03,3500.0,266.18,266.23,265.93,266.03,3500.0
2019-06-13 13:10:00,265.93,266.26,265.87,265.98,3226.0,265.93,266.26,265.87,265.98,3226.0
2019-06-13 13:20:00,266.0,266.14,265.68,265.87,3828.0,266.0,266.14,265.68,265.87,3828.0
2019-06-13 13:30:00,265.87,266.03,265.76,265.87,3000.0,265.87,266.03,265.76,265.87,3000.0
2019-06-13 13:40:00,265.73,265.99,265.59,265.78,3173.0,265.73,265.99,265.59,265.78,3173.0
2019-06-13 13:50:00,265.85,265.86,265.83,265.86,300.0,265.85,265.86,265.83,265.86,300.0
2019-06-13 14:00:00,265.68,265.82,265.59,265.7,700.0,265.68,265.82,265.59,265.7,700.0
2019-06-13 14:10:00,265.92,265.92,265.33,265.34,900.0,265.92,265.92,265.33,265.34,900.0
2019-06-13 14:20:00,265.53,265.75,265.5,265.61,1500.0,265.53,265.75,265.5,265.61,1500.0
2019-06-13 14:30:00,265.42,265.42,265.09,265.27,1800.0,265.42,265.42,265.09,265.27,1800.0
2019-06-13 14:40:00,265.26,265.81,265.26,265.79,1655.0,265.26,265.81,265.26,265.79,1655.0
2019-06-13 14:50:00,265.56,265.56,265.49,265.55,300.0,265.56,265.56,265.49,265.55,300.0
2019-06-13 15:00:00,265.42,265.49,265.06,265.31,3686.0,265.42,265.49,265.06,265.31,3686.0
2019-06-13 15:10:00,265.56,265.57,265.23,265.39,1500.0,265.56,265.57,265.23,265.39,1500.0
2019-06-13 15:20:00,265.37,265.88,265.32,265.83,1800.0,265.37,265.88,265.32,265.83,1800.0
2019-06-13 15:30:00,265.97,266.28,265.87,266.21,7905.0,265.97,266.28,265.87,266.21,7905.0
2019-06-13 15:40:00,266.22,266.47,266.02,266.1,6825.0,266.22,266.47,266.02,266.1,6825.0
2019-06-13 15:50:00,266.05,267.3,265.91,267.07,22170.0,266.05,267.3,265.91,267.07,22170.0
2019-06-14 09:30:00,267.12,268.55,266.06,266.92,5321.0,267.12,268.55,266.06,266.92,5321.0
2019-06-14 09:40:00,267.64,267.64,266.62,266.67,1870.0,267.64,267.64,266.62,266.67,1870.0
2019-06-14 09:50:00,267.27,268.85,266.69,268.55,4208.0,267.27,268.85,266.69,268.55,4208.0
2019-06-14 10:00:00,268.48,268.48,267.28,267.85,3100.0,268.48,268.48,267.28,267.85,3100.0
2019-06-14 10:10:00,267.7,267.7,267.43,267.5,600.0,267.7,267.7,267.43,267.5,600.0
2019-06-14 10:20:00,267.58,268.19,267.58,267.58,2979.0,267.58,268.19,267.58,267.58,2979.0
2019-06-14 10:30:00,267.59,267.59,266.75,266.91,2000.0,267.59,267.59,266.75,266.91,2000.0
2019-06-14 10:40:00,266.91,267.58,266.76,267.32,2607.0,266.91,267.58,266.76,267.32,2607.0
2019-06-14 10:50:00,267.31,267.5,267.26,267.5,1000.0,267.31,267.5,267.26,267.5,1000.0
2019-06-14 11:00:00,267.38,267.51,267.05,267.22,2200.0,267.38,267.51,267.05,267.22,2200.0
2019-06-14 11:10:00,267.11,267.17,266.9,267.05,2309.0,267.11,267.17,266.9,267.05,2309.0
2019-06-14 11:20:00,267.11,267.69,267.07,267.67,1600.0,267.11,267.69,267.07,267.67,1600.0
2019-06-14 11:30:00,267.81,267.95,267.51,267.76,2200.0,267.81,267.95,267.51,267.76,2200.0
2019-06-14 11:40:00,267.57,267.57,267.19,267.5,1300.0,267.57,267.57,267.19,267.5,1300.0
2019-06-14 11:50:00,267.4,267.68,267.33,267.41,1100.0,267.4,267.68,267.33,267.41,1100.0
2019-06-14 12:00:00,267.21,267.32,266.81,266.81,1400.0,267.21,267.32,266.81,266.81,1400.0
2019-06-14 12:10:00,266.71,266.71,266.66,266.66,600.0,266.71,266.71,266.66,266.66,600.0
2019-06-14 12:20:00,266.75,267.15,266.53,266.83,2200.0,266.75,267.15,266.53,266.83,2200.0
2019-06-14 12:30:00,266.92,267.3,266.92,267.29,1100.0,266.92,267.3,266.92,267.29,1100.0
2019-06-14 12:40:00,267.13,267.19,266.94,267.19,1330.0,267.13,267.19,266.94,267.19,1330.0
2019-06-14 12:50:00,266.97,267.1,266.96,267.0,1200.0,266.97,267.1,266.96,267.0,1200.0
2019-06-14 13:00:00,266.98,266.98,266.65,266.95,3200.0,266.98,266.98,266.65,266.95,3200.0
2019-06-14 13:10:00,266.8,266.94,266.69,266.94,1200.0,266.8,266.94,266.69,266.94,1200.0
2019-06-14 13:20:00,266.75,266.99,266.66,266.79,1436.0,266.75,266.99,266.66,266.79,1436.0
2019-06-14 13:30:00,266.83,267.25,266.79,267.14,3544.0,266.83,267.25,266.79,267.14,3544.0
2019-06-14 13:40:00,267.1,267.36,267.09,267.3,2100.0,267.1,267.36,267.09,267.3,2100.0
2019-06-14 13:50:00,267.38,267.48,267.25,267.27,1600.0,267.38,267.48,267.25,267.27,1600.0
2019-06-14 14:00:00,267.21,267.47,267.21,267.31,1927.0,267.21,267.47,267.21,267.31,1927.0
2019-06-14 14:10:00,267.42,267.59,267.23,267.46,4001.0,267.42,267.59,267.23,267.46,4001.0
2019-06-14 14:20:00,267.41,267.44,267.22,267.44,3409.0,267.41,267.44,267.22,267.44,3409.0
2019-06-14 14:30:00,267.4,267.84,267.4,267.84,1900.0,267.4,267.84,267.4,267.84,1900.0
2019-06-14 14:40:00,267.74,267.74,267.53,267.59,2200.0,267.74,267.74,267.53,267.59,2200.0
2019-06-14 14:50:00,267.52,267.79,267.47,267.67,4516.0,267.52,267.79,267.47,267.67,4516.0
2019-06-14 15:00:00,267.71,268.18,267.65,268.09,3900.0,267.71,268.18,267.65,268.09,3900.0
2019-06-14 15:10:00,268.14,268.58,267.99,268.43,3596.0,268.14,268.58,267.99,268.43,3596.0
2019-06-14 15:20:00,268.51,268.6,268.13,268.54,7700.0,268.51,268.6,268.13,268.54,7700.0
2019-06-14 15:30:00,268.55,268.74,268.41,268.61,6078.0,268.55,268.74,268.41,268.61,6078.0
2019-06-14 15:40:00,268.57,268.58,268.1,268.27,9412.0,268.57,268.58,268.1,268.27,9412.0
2019-06-14 15:50:00,268.21,268.41,267.74,267.87,28135.0,268.21,268.41,267.74,267.87,28135.0
2019-06-17 09:30:00,267.85,268.46,267.19,268.14,7754.0,267.85,268.46,267.19,268.14,7754.0
2019-06-17 09:40:00,267.8,268.03,267.34,267.99,7639.0,267.8,268.03,267.34,267.99,7639.0
2019-06-17 09:50:00,267.87,267.87,267.82,267.82,300.0,267.87,267.87,267.82,267.82,300.0
2019-06-17 10:00:00,267.6,267.6,266.96,266.96,1958.0,267.6,267.6,266.96,266.96,1958.0
2019-06-17 10:10:00,267.24,267.32,266.66,266.87,2250.0,267.24,267.32,266.66,266.87,2250.0
2019-06-17 10:20:00,267.09,267.51,267.09,267.28,2432.0,267.09,267.51,267.09,267.28,2432.0
2019-06-17 10:30:00,267.34,267.57,267.25,267.36,1500.0,267.34,267.57,267.25,267.36,1500.0
2019-06-17 10:40:00,267.5,267.5,266.55,266.62,2870.0,267.5,267.5,266.55,266.62,2870.0
2019-06-17 10:50:00,266.49,266.88,266.49,266.62,800.0,266.49,266.88,266.49,266.62,800.0
2019-06-17 11:00:00,266.62,266.81,265.84,265.93,2000.0,266.62,266.81,265.84,265.93,2000.0
2019-06-17 11:10:00,266.0,266.47,265.85,266.47,1800.0,266.0,266.47,265.85,266.47,1800.0
2019-06-17 11:20:00,266.5,266.81,266.39,266.69,5005.0,266.5,266.81,266.39,266.69,5005.0
2019-06-17 11:30:00,266.6,266.67,266.12,266.17,3600.0,266.6,266.67,266.12,266.17,3600.0
2019-06-17 11:40:00,266.13,266.17,266.05,266.08,1200.0,266.13,266.17,266.05,266.08,1200.0
2019-06-17 11:50:00,266.23,266.23,265.5,265.51,1600.0,266.23,266.23,265.5,265.51,1600.0
2019-06-17 12:00:00,265.56,266.07,265.56,266.05,1200.0,265.56,266.07,265.56,266.05,1200.0
2019-06-17 12:10:00,266.2,266.49,266.13,266.36,10750.0,266.2,266.49,266.13,266.36,10750.0
2019-06-17 12:20:00,266.46,267.44,266.46,267.16,2300.0,266.46,267.44,266.46,267.16,2300.0
2019-06-17 12:30:00,267.26,267.54,267.18,267.47,1577.0,267.26,267.54,267.18,267.47,1577.0
2019-06-17 12:40:00,267.55,267.93,267.41,267.93,2350.0,267.55,267.93,267.41,267.93,2350.0
2019-06-17 12:50:00,268.0,268.3,267.74,268.3,2200.0,268.0,268.3,267.74,268.3,2200.0
2019-06-17 13:00:00,268.25,268.82,268.25,268.63,2290.0,268.25,268.82,268.25,268.63,2290.0
2019-06-17 13:10:00,268.7,268.82,268.48,268.73,2235.0,268.7,268.82,268.48,268.73,2235.0
2019-06-17 13:20:00,268.55,269.1,268.51,268.75,4300.0,268.55,269.1,268.51,268.75,4300.0
2019-06-17 13:30:00,268.9,269.66,268.89,269.65,5440.0,268.9,269.66,268.89,269.65,5440.0
2019-06-17 13:40:00,269.62,269.78,269.47,269.48,2928.0,269.62,269.78,269.47,269.48,2928.0
2019-06-17 13:50:00,269.56,269.94,269.56,269.84,1516.0,269.56,269.94,269.56,269.84,1516.0
2019-06-17 14:00:00,269.88,270.39,269.88,269.93,3864.0,269.88,270.39,269.88,269.93,3864.0
2019-06-17 14:10:00,269.85,270.24,269.84,270.12,2400.0,269.85,270.24,269.84,270.12,2400.0
2019-06-17 14:20:00,270.21,270.5,270.02,270.13,2526.0,270.21,270.5,270.02,270.13,2526.0
2019-06-17 14:30:00,269.99,270.08,269.68,269.68,1832.0,269.99,270.08,269.68,269.68,1832.0
2019-06-17 14:40:00,269.73,269.79,269.53,269.53,630.0,269.73,269.79,269.53,269.53,630.0
2019-06-17 14:50:00,269.36,269.36,268.91,268.91,500.0,269.36,269.36,268.91,268.91,500.0
2019-06-17 15:00:00,268.85,269.21,268.74,269.08,2270.0,268.85,269.21,268.74,269.08,2270.0
2019-06-17 15:10:00,269.22,269.28,268.92,268.92,1400.0,269.22,269.28,268.92,268.92,1400.0
2019-06-17 15:20:00,268.95,268.95,268.75,268.87,1376.0,268.95,268.95,268.75,268.87,1376.0
2019-06-17 15:30:00,268.56,268.75,268.24,268.24,2459.0,268.56,268.75,268.24,268.24,2459.0
2019-06-17 15:40:00,268.42,268.65,268.42,268.59,1800.0,268.42,268.65,268.42,268.59,1800.0
2019-06-17 15:50:00,268.57,268.57,268.08,268.25,12445.0,268.57,268.57,268.08,268.25,12445.0
2019-06-18 09:30:00,271.45,271.45,268.03,268.52,9569.0,271.45,271.45,268.03,268.52,9569.0
2019-06-18 09:40:00,268.26,270.78,268.26,269.66,7064.0,268.26,270.78,268.26,269.66,7064.0
2019-06-18 09:50:00,269.66,269.66,268.56,268.91,6911.0,269.66,269.66,268.56,268.91,6911.0
2019-06-18 10:00:00,269.56,270.28,268.73,268.73,7285.0,269.56,270.28,268.73,268.73,7285.0
2019-06-18 10:10:00,268.64,269.61,268.55,269.61,2220.0,268.64,269.61,268.55,269.61,2220.0
2019-06-18 10:20:00,269.88,270.04,269.58,269.58,900.0,269.88,270.04,269.58,269.58,900.0
2019-06-18 10:30:00,269.74,270.06,269.61,269.88,1300.0,269.74,270.06,269.61,269.88,1300.0
2019-06-18 10:40:00,269.87,270.19,269.85,269.88,1900.0,269.87,270.19,269.85,269.88,1900.0
2019-06-18 10:50:00,269.97,270.03,269.47,269.47,4613.0,269.97,270.03,269.47,269.47,4613.0
2019-06-18 11:00:00,269.52,269.59,269.08,269.5,6454.0,269.52,269.59,269.08,269.5,6454.0
2019-06-18 11:10:00,269.42,270.07,269.39,269.73,3957.0,269.42,270.07,269.39,269.73,3957.0
2019-06-18 11:20:00,269.92,269.92,269.46,269.78,7744.0,269.92,269.92,269.46,269.78,7744.0
2019-06-18 11:30:00,269.64,270.05,269.38,269.88,2100.0,269.64,270.05,269.38,269.88,2100.0
2019-06-18 11:40:00,269.99,270.3,269.85,269.85,3500.0,269.99,270.3,269.85,269.85,3500.0
2019-06-18 11:50:00,270.07,270.33,270.07,270.33,200.0,270.07,270.33,270.07,270.33,200.0
2019-06-18 12:00:00,270.49,271.4,270.47,271.4,1800.0,270.49,271.4,270.47,271.4,1800.0
2019-06-18 12:10:00,271.47,271.72,271.44,271.44,2000.0,271.47,271.72,271.44,271.44,2000.0
2019-06-18 12:20:00,271.37,271.53,271.37,271.42,1072.0,271.37,271.53,271.37,271.42,1072.0
2019-06-18 12:30:00,271.49,271.61,271.49,271.61,400.0,271.49,271.61,271.49,271.61,400.0
2019-06-18 12:40:00,271.84,271.96,271.68,271.96,2475.0,271.84,271.96,271.68,271.96,2475.0
2019-06-18 12:50:00,271.97,272.25,271.88,272.16,2600.0,271.97,272.25,271.88,272.16,2600.0
2019-06-18 13:00:00,272.07,272.11,271.82,271.82,1700.0,272.07,272.11,271.82,271.82,1700.0
2019-06-18 13:10:00,271.93,271.93,271.45,271.74,3176.0,271.93,271.93,271.45,271.74,3176.0
2019-06-18 13:20:00,271.8,271.8,271.68,271.7,700.0,271.8,271.8,271.68,271.7,700.0
2019-06-18 13:30:00,271.85,271.85,271.51,271.55,2410.0,271.85,271.85,271.51,271.55,2410.0
2019-06-18 13:40:00,271.55,271.66,271.55,271.66,700.0,271.55,271.66,271.55,271.66,700.0
2019-06-18 13:50:00,271.61,271.61,271.32,271.46,1808.0,271.61,271.61,271.32,271.46,1808.0
2019-06-18 14:00:00,271.44,271.87,271.33,271.86,900.0,271.44,271.87,271.33,271.86,900.0
2019-06-18 14:10:00,271.84,272.03,271.65,271.66,2700.0,271.84,272.03,271.65,271.66,2700.0
2019-06-18 14:20:00,271.67,271.81,271.57,271.57,2389.0,271.67,271.81,271.57,271.57,2389.0
2019-06-18 14:30:00,271.51,271.52,270.92,271.07,2924.0,271.51,271.52,270.92,271.07,2924.0
2019-06-18 14:40:00,271.01,271.09,270.85,270.88,2303.0,271.01,271.09,270.85,270.88,2303.0
2019-06-18 14:50:00,270.83,271.14,270.75,270.84,2300.0,270.83,271.14,270.75,270.84,2300.0
2019-06-18 15:00:00,270.76,271.03,270.68,270.99,2525.0,270.76,271.03,270.68,270.99,2525.0
2019-06-18 15:10:00,271.1,271.19,270.54,270.83,5600.0,271.1,271.19,270.54,270.83,5600.0
2019-06-18 15:20:00,270.71,270.78,270.42,270.66,2937.0,270.71,270.78,270.42,270.66,2937.0
2019-06-18 15:30:00,270.62,270.73,270.31,270.68,4380.0,270.62,270.73,270.31,270.68,4380.0
2019-06-18 15:40:00,270.55,271.02,270.46,270.69,4400.0,270.55,271.02,270.46,270.69,4400.0
2019-06-18 15:50:00,270.68,270.68,269.35,269.86,37349.0,270.68,270.68,269.35,269.86,37349.0
2019-06-19 09:30:00,269.3,270.39,268.25,268.75,7048.0,269.3,270.39,268.25,268.75,7048.0
2019-06-19 09:40:00,268.75,269.69,268.17,269.43,2260.0,268.75,269.69,268.17,269.43,2260.0
2019-06-19 09:50:00,269.28,269.78,269.27,269.27,1550.0,269.28,269.78,269.27,269.27,1550.0
2019-06-19 10:00:00,270.1,270.45,269.68,270.45,4239.0,270.1,270.45,269.68,270.45,4239.0
2019-06-19 10:10:00,270.41,270.61,269.86,270.5,1700.0,270.41,270.61,269.86,270.5,1700.0
2019-06-19 10:20:00,270.37,270.87,270.22,270.45,800.0,270.37,270.87,270.22,270.45,800.0
2019-06-19 10:30:00,270.02,271.0,270.02,270.78,5900.0,270.02,271.0,270.02,270.78,5900.0
2019-06-19 10:40:00,270.74,271.0,270.35,270.78,3100.0,270.74,271.0,270.35,270.78,3100.0
2019-06-19 10:50:00,271.0,271.52,270.88,271.34,3176.0,271.0,271.52,270.88,271.34,3176.0
2019-06-19 11:00:00,271.41,271.65,271.15,271.65,9395.0,271.41,271.65,271.15,271.65,9395.0
2019-06-19 11:10:00,271.49,271.66,270.76,271.15,4650.0,271.49,271.66,270.76,271.15,4650.0
2019-06-19 11:20:00,271.26,271.69,271.26,271.57,3300.0,271.26,271.69,271.26,271.57,3300.0
2019-06-19 11:30:00,271.38,271.38,271.38,271.38,100.0,271.38,271.38,271.38,271.38,100.0
2019-06-19 11:40:00,271.51,271.52,271.13,271.43,2110.0,271.51,271.52,271.13,271.43,2110.0
2019-06-19 11:50:00,271.24,271.32,271.19,271.32,410.0,271.24,271.32,271.19,271.32,410.0
2019-06-19 12:00:00,271.15,271.26,270.97,271.03,600.0,271.15,271.26,270.97,271.03,600.0
2019-06-19 12:10:00,271.03,271.03,271.03,271.03,0.0,271.03,271.03,271.03,271.03,0.0
2019-06-19 12:20:00,271.1,271.21,270.94,271.21,1200.0,271.1,271.21,270.94,271.21,1200.0
2019-06-19 12:30:00,271.27,271.57,271.27,271.48,900.0,271.27,271.57,271.27,271.48,900.0
2019-06-19 12:40:00,271.36,271.63,271.25,271.25,1350.0,271.36,271.63,271.25,271.25,1350.0
2019-06-19 12:50:00,271.43,271.55,271.41,271.44,600.0,271.43,271.55,271.41,271.44,600.0
2019-06-19 13:00:00,271.38,271.65,271.33,271.49,1030.0,271.38,271.65,271.33,271.49,1030.0
2019-06-19 13:10:00,271.23,271.23,271.09,271.18,300.0,271.23,271.23,271.09,271.18,300.0
2019-06-19 13:20:00,271.09,271.36,270.92,271.36,1000.0,271.09,271.36,270.92,271.36,1000.0
2019-06-19 13:30:00,271.17,271.2,271.17,271.2,300.0,271.17,271.2,271.17,271.2,300.0
2019-06-19 13:40:00,271.42,271.51,271.25,271.32,1850.0,271.42,271.51,271.25,271.32,1850.0
2019-06-19 13:50:00,271.42,271.86,271.42,271.72,1200.0,271.42,271.86,271.42,271.72,1200.0
2019-06-19 14:00:00,271.65,273.45,271.57,272.92,9553.0,271.65,273.45,271.57,272.92,9553.0
2019-06-19 14:10:00,272.74,273.72,272.74,273.72,2773.0,272.74,273.72,272.74,273.72,2773.0
2019-06-19 14:20:00,273.67,274.16,273.57,274.16,8910.0,273.67,274.16,273.57,274.16,8910.0
2019-06-19 14:30:00,274.27,274.91,274.19,274.2,4702.0,274.27,274.91,274.19,274.2,4702.0
2019-06-19 14:40:00,273.69,274.19,273.05,273.05,1546.0,273.69,274.19,273.05,273.05,1546.0
2019-06-19 14:50:00,273.09,273.87,273.09,273.87,1300.0,273.09,273.87,273.09,273.87,1300.0
2019-06-19 15:00:00,273.89,274.44,273.89,274.37,1850.0,273.89,274.44,273.89,274.37,1850.0
2019-06-19 15:10:00,274.29,274.53,274.19,274.29,1301.0,274.29,274.53,274.19,274.29,1301.0
2019-06-19 15:20:00,274.6,274.62,274.07,274.17,3400.0,274.6,274.62,274.07,274.17,3400.0
2019-06-19 15:30:00,274.29,274.73,274.29,274.32,4517.0,274.29,274.73,274.29,274.32,4517.0
2019-06-19 15:40:00,274.32,274.99,274.32,274.76,4216.0,274.32,274.99,274.32,274.76,4216.0
2019-06-19 15:50:00,274.86,275.19,274.16,274.36,18870.0,274.86,275.19,274.16,274.36,18870.0
2019-06-20 09:30:00,277.57,278.47,277.0,277.99,7668.0,277.57,278.47,277.0,277.99,7668.0
2019-06-20 09:40:00,277.57,277.61,276.65,277.16,3050.0,277.57,277.61,276.65,277.16,3050.0
2019-06-20 09:50:00,277.06,278.61,276.95,277.34,9135.0,277.06,278.61,276.95,277.34,9135.0
2019-06-20 10:00:00,277.05,277.75,277.05,277.57,7080.0,277.05,277.75,277.05,277.57,7080.0
2019-06-20 10:10:00,277.48,278.32,277.16,277.16,4118.0,277.48,278.32,277.16,277.16,4118.0
2019-06-20 10:20:00,277.32,277.35,276.01,276.01,3413.0,277.32,277.35,276.01,276.01,3413.0
2019-06-20 10:30:00,276.42,276.42,275.13,275.13,1700.0,276.42,276.42,275.13,275.13,1700.0
2019-06-20 10:40:00,275.34,275.56,274.99,275.43,3800.0,275.34,275.56,274.99,275.43,3800.0
2019-06-20 10:50:00,275.16,275.56,275.16,275.39,3705.0,275.16,275.56,275.16,275.39,3705.0
2019-06-20 11:00:00,275.36,275.36,274.99,275.12,2701.0,275.36,275.36,274.99,275.12,2701.0
2019-06-20 11:10:00,275.04,275.2,274.71,274.82,1019.0,275.04,275.2,274.71,274.82,1019.0
2019-06-20 11:20:00,274.77,275.11,274.55,275.04,3200.0,274.77,275.11,274.55,275.04,3200.0
2019-06-20 11:30:00,274.93,275.17,274.76,275.14,1400.0,274.93,275.17,274.76,275.14,1400.0
2019-06-20 11:40:00,275.13,275.39,274.66,275.21,2312.0,275.13,275.39,274.66,275.21,2312.0
2019-06-20 11:50:00,275.41,275.46,275.13,275.46,1671.0,275.41,275.46,275.13,275.46,1671.0
2019-06-20 12:00:00,275.14,275.15,274.93,274.93,1400.0,275.14,275.15,274.93,274.93,1400.0
2019-06-20 12:10:00,274.77,274.86,273.35,273.35,2200.0,274.77,274.86,273.35,273.35,2200.0
2019-06-20 12:20:00,273.52,274.49,273.34,274.49,3320.0,273.52,274.49,273.34,274.49,3320.0
2019-06-20 12:30:00,274.51,274.7,274.11,274.32,1706.0,274.51,274.7,274.11,274.32,1706.0
2019-06-20 12:40:00,274.0,274.1,273.52,273.52,6850.0,274.0,274.1,273.52,273.52,6850.0
2019-06-20 12:50:00,273.7,273.7,273.08,273.08,5866.0,273.7,273.7,273.08,273.08,5866.0
2019-06-20 13:00:00,273.09,273.25,272.75,272.75,7594.0,273.09,273.25,272.75,272.75,7594.0
2019-06-20 13:10:00,272.75,272.98,272.48,272.93,4902.0,272.75,272.98,272.48,272.93,4902.0
2019-06-20 13:20:00,273.26,273.76,273.19,273.76,3450.0,273.26,273.76,273.19,273.76,3450.0
2019-06-20 13:30:00,273.53,273.59,273.32,273.59,4364.0,273.53,273.59,273.32,273.59,4364.0
2019-06-20 13:40:00,273.45,273.54,272.99,273.18,3100.0,273.45,273.54,272.99,273.18,3100.0
2019-06-20 13:50:00,273.07,273.52,273.07,273.39,1417.0,273.07,273.52,273.07,273.39,1417.0
2019-06-20 14:00:00,273.11,273.64,273.11,273.23,1800.0,273.11,273.64,273.11,273.23,1800.0
2019-06-20 14:10:00,273.13,273.47,273.13,273.41,1800.0,273.13,273.47,273.13,273.41,1800.0
2019-06-20 14:20:00,273.45,273.45,273.02,273.1,1000.0,273.45,273.45,273.02,273.1,1000.0
2019-06-20 14:30:00,273.1,273.21,272.79,273.01,6105.0,273.1,273.21,272.79,273.01,6105.0
2019-06-20 14:40:00,273.14,273.52,272.97,273.5,9452.0,273.14,273.52,272.97,273.5,9452.0
2019-06-20 14:50:00,273.5,273.63,273.33,273.48,3315.0,273.5,273.63,273.33,273.48,3315.0
2019-06-20 15:00:00,273.49,273.66,273.26,273.26,9286.0,273.49,273.66,273.26,273.26,9286.0
2019-06-20 15:10:00,273.5,273.51,273.32,273.43,3038.0,273.5,273.51,273.32,273.43,3038.0
2019-06-20 15:20:00,273.46,273.67,273.19,273.22,5811.0,273.46,273.67,273.19,273.22,5811.0
2019-06-20 15:30:00,273.16,273.26,273.03,273.03,6300.0,273.16,273.26,273.03,273.03,6300.0
2019-06-20 15:40:00,273.1,273.39,273.08,273.13,16319.0,273.1,273.39,273.08,273.13,16319.0
2019-06-20 15:50:00,273.15,273.3,272.62,272.77,37981.0,273.15,273.3,272.62,272.77,37981.0
2019-06-21 09:30:00,272.74,272.94,270.57,271.06,80934.0,272.74,272.94,270.57,271.06,80934.0
2019-06-21 09:40:00,270.74,271.66,270.2,270.24,3225.0,270.74,271.66,270.2,270.24,3225.0
2019-06-21 09:50:00,270.25,270.84,270.25,270.65,2600.0,270.25,270.84,270.25,270.65,2600.0
2019-06-21 10:00:00,270.43,271.64,270.21,271.44,2825.0,270.43,271.64,270.21,271.44,2825.0
2019-06-21 10:10:00,271.11,271.4,270.85,271.0,2700.0,271.11,271.4,270.85,271.0,2700.0
2019-06-21 10:20:00,271.07,271.3,270.97,271.11,1850.0,271.07,271.3,270.97,271.11,1850.0
2019-06-21 10:30:00,271.09,271.35,270.84,271.24,3500.0,271.09,271.35,270.84,271.24,3500.0
2019-06-21 10:40:00,271.19,272.4,271.11,272.32,2000.0,271.19,272.4,271.11,272.32,2000.0
2019-06-21 10:50:00,272.0,272.1,271.5,271.58,1700.0,272.0,272.1,271.5,271.58,1700.0
2019-06-21 11:00:00,271.57,273.03,271.57,273.03,17032.0,271.57,273.03,271.57,273.03,17032.0
2019-06-21 11:10:00,272.84,272.94,272.6,272.71,2143.0,272.84,272.94,272.6,272.71,2143.0
2019-06-21 11:20:00,272.78,272.79,272.03,272.16,2900.0,272.78,272.79,272.03,272.16,2900.0
2019-06-21 11:30:00,272.1,272.33,271.95,272.13,2800.0,272.1,272.33,271.95,272.13,2800.0
2019-06-21 11:40:00,271.82,272.0,271.81,271.81,1500.0,271.82,272.0,271.81,271.81,1500.0
2019-06-21 11:50:00,271.77,271.81,271.41,271.77,2216.0,271.77,271.81,271.41,271.77,2216.0
2019-06-21 12:00:00,271.75,272.55,271.74,272.4,3216.0,271.75,272.55,271.74,272.4,3216.0
2019-06-21 12:10:00,272.53,272.53,272.38,272.53,1530.0,272.53,272.53,272.38,272.53,1530.0
2019-06-21 12:20:00,272.51,272.52,272.35,272.37,2034.0,272.51,272.52,272.35,272.37,2034.0
2019-06-21 12:30:00,272.39,272.52,272.33,272.34,2159.0,272.39,272.52,272.33,272.34,2159.0
2019-06-21 12:40:00,272.32,272.55,272.32,272.48,1455.0,272.32,272.55,272.32,272.48,1455.0
2019-06-21 12:50:00,272.43,272.49,272.31,272.44,1536.0,272.43,272.49,272.31,272.44,1536.0
2019-06-21 13:00:00,272.67,272.72,272.52,272.72,1766.0,272.67,272.72,272.52,272.72,1766.0
2019-06-21 13:10:00,272.69,272.77,272.44,272.6,2433.0,272.69,272.77,272.44,272.6,2433.0
2019-06-21 13:20:00,272.65,272.65,272.3,272.55,2602.0,272.65,272.65,272.3,272.55,2602.0
2019-06-21 13:30:00,272.76,272.79,272.67,272.67,700.0,272.76,272.79,272.67,272.67,700.0
2019-06-21 13:40:00,272.77,272.82,272.59,272.7,1925.0,272.77,272.82,272.59,272.7,1925.0
2019-06-21 13:50:00,272.66,272.88,272.61,272.8,3128.0,272.66,272.88,272.61,272.8,3128.0
2019-06-21 14:00:00,272.93,272.95,272.74,272.88,4438.0,272.93,272.95,272.74,272.88,4438.0
2019-06-21 14:10:00,272.73,272.94,272.7,272.9,1990.0,272.73,272.94,272.7,272.9,1990.0
2019-06-21 14:20:00,272.84,273.39,272.84,273.39,2587.0,272.84,273.39,272.84,273.39,2587.0
2019-06-21 14:30:00,273.33,273.95,273.26,273.95,3001.0,273.33,273.95,273.26,273.95,3001.0
2019-06-21 14:40:00,273.94,274.22,273.79,274.22,2002.0,273.94,274.22,273.79,274.22,2002.0
2019-06-21 14:50:00,274.34,274.54,274.23,274.27,3404.0,274.34,274.54,274.23,274.27,3404.0
2019-06-21 15:00:00,274.22,274.7,273.99,274.7,5045.0,274.22,274.7,273.99,274.7,5045.0
2019-06-21 15:10:00,274.66,274.89,274.51,274.76,4560.0,274.66,274.89,274.51,274.76,4560.0
2019-06-21 15:20:00,274.76,274.94,274.61,274.65,3807.0,274.76,274.94,274.61,274.65,3807.0
2019-06-21 15:30:00,274.69,274.98,274.51,274.78,8741.0,274.69,274.98,274.51,274.78,8741.0
2019-06-21 15:40:00,274.9,275.0,274.5,274.73,13421.0,274.9,275.0,274.5,274.73,13421.0
2019-06-21 15:50:00,274.59,274.79,273.66,273.93,23994.0,274.59,274.79,273.66,273.93,23994.0
2019-06-24 09:30:00,274.81,275.07,273.27,274.0,9634.0,274.81,275.07,273.27,274.0,9634.0
2019-06-24 09:40:00,274.04,274.04,272.82,273.28,2800.0,274.04,274.04,272.82,273.28,2800.0
2019-06-24 09:50:00,273.51,274.14,273.31,274.14,1400.0,273.51,274.14,273.31,274.14,1400.0
2019-06-24 10:00:00,274.13,274.2,273.8,274.19,3577.0,274.13,274.2,273.8,274.19,3577.0
2019-06-24 10:10:00,274.49,274.77,274.49,274.64,1300.0,274.49,274.77,274.49,274.64,1300.0
2019-06-24 10:20:00,274.5,274.73,274.33,274.73,1400.0,274.5,274.73,274.33,274.73,1400.0
2019-06-24 10:30:00,274.49,274.75,274.0,274.39,3914.0,274.49,274.75,274.0,274.39,3914.0
2019-06-24 10:40:00,274.6,275.0,274.38,274.39,3857.0,274.6,275.0,274.38,274.39,3857.0
2019-06-24 10:50:00,274.41,274.55,274.3,274.3,2977.0,274.41,274.55,274.3,274.3,2977.0
2019-06-24 11:00:00,274.47,275.13,274.43,275.13,27602.0,274.47,275.13,274.43,275.13,27602.0
2019-06-24 11:10:00,275.15,275.94,275.15,275.18,12252.0,275.15,275.94,275.15,275.18,12252.0
2019-06-24 11:20:00,275.1,275.4,274.95,275.06,12596.0,275.1,275.4,274.95,275.06,12596.0
2019-06-24 11:30:00,275.31,275.41,275.2,275.27,900.0,275.31,275.41,275.2,275.27,900.0
2019-06-24 11:40:00,275.23,275.23,274.38,274.42,1600.0,275.23,275.23,274.38,274.42,1600.0
2019-06-24 11:50:00,274.57,274.71,274.57,274.6,1300.0,274.57,274.71,274.57,274.6,1300.0
2019-06-24 12:00:00,274.33,274.44,274.0,274.0,620.0,274.33,274.44,274.0,274.0,620.0
2019-06-24 12:10:00,273.95,274.09,273.74,273.97,1369.0,273.95,274.09,273.74,273.97,1369.0
2019-06-24 12:20:00,273.97,274.54,273.97,274.54,2413.0,273.97,274.54,273.97,274.54,2413.0
2019-06-24 12:30:00,274.79,274.84,274.55,274.82,1600.0,274.79,274.84,274.55,274.82,1600.0
2019-06-24 12:40:00,274.61,274.62,274.42,274.49,700.0,274.61,274.62,274.42,274.49,700.0
2019-06-24 12:50:00,274.51,274.63,274.39,274.42,1200.0,274.51,274.63,274.39,274.42,1200.0
2019-06-24 13:00:00,274.51,274.51,274.24,274.3,2170.0,274.51,274.51,274.24,274.3,2170.0
2019-06-24 13:10:00,274.51,274.63,274.24,274.63,2230.0,274.51,274.63,274.24,274.63,2230.0
2019-06-24 13:20:00,274.54,274.68,274.5,274.57,500.0,274.54,274.68,274.5,274.57,500.0
2019-06-24 13:30:00,274.56,274.64,274.45,274.5,1604.0,274.56,274.64,274.45,274.5,1604.0
2019-06-24 13:40:00,274.2,274.42,274.13,274.42,6459.0,274.2,274.42,274.13,274.42,6459.0
2019-06-24 13:50:00,274.64,274.64,274.36,274.44,800.0,274.64,274.64,274.36,274.44,800.0
2019-06-24 14:00:00,274.3,274.58,274.28,274.58,1500.0,274.3,274.58,274.28,274.58,1500.0
2019-06-24 14:10:00,274.75,274.77,274.57,274.77,900.0,274.75,274.77,274.57,274.77,900.0
2019-06-24 14:20:00,274.55,274.55,274.27,274.38,2422.0,274.55,274.55,274.27,274.38,2422.0
2019-06-24 14:30:00,274.27,274.62,274.27,274.59,1100.0,274.27,274.62,274.27,274.59,1100.0
2019-06-24 14:40:00,274.38,274.5,274.33,274.34,1200.0,274.38,274.5,274.33,274.34,1200.0
2019-06-24 14:50:00,274.48,274.64,274.25,274.46,1290.0,274.48,274.64,274.25,274.46,1290.0
2019-06-24 15:00:00,274.44,274.61,274.24,274.36,2400.0,274.44,274.61,274.24,274.36,2400.0
2019-06-24 15:10:00,274.31,274.76,274.18,274.65,1628.0,274.31,274.76,274.18,274.65,1628.0
2019-06-24 15:20:00,274.75,274.98,274.66,274.75,4799.0,274.75,274.98,274.66,274.75,4799.0
2019-06-24 15:30:00,274.93,275.33,274.78,275.28,3900.0,274.93,275.33,274.78,275.28,3900.0
2019-06-24 15:40:00,275.31,275.39,275.13,275.19,4500.0,275.31,275.39,275.13,275.19,4500.0
2019-06-24 15:50:00,275.12,275.61,275.0,275.0,14808.0,275.12,275.61,275.0,275.0,14808.0
2019-06-25 09:30:00,275.59,275.59,274.07,274.15,6634.0,275.59,275.59,274.07,274.15,6634.0
2019-06-25 09:40:00,274.4,275.23,274.4,275.23,2846.0,274.4,275.23,274.4,275.23,2846.0
2019-06-25 09:50:00,275.24,275.75,274.32,274.32,4221.0,275.24,275.75,274.32,274.32,4221.0
2019-06-25 10:00:00,275.14,275.72,275.09,275.72,1000.0,275.14,275.72,275.09,275.72,1000.0
2019-06-25 10:10:00,275.24,275.83,275.24,275.5,3270.0,275.24,275.83,275.24,275.5,3270.0
2019-06-25 10:20:00,275.73,275.75,275.58,275.66,1199.0,275.73,275.75,275.58,275.66,1199.0
2019-06-25 10:30:00,275.95,276.0,274.89,274.89,2955.0,275.95,276.0,274.89,274.89,2955.0
2019-06-25 10:40:00,275.05,275.31,274.69,274.69,1700.0,275.05,275.31,274.69,274.69,1700.0
2019-06-25 10:50:00,274.92,275.2,274.69,274.91,2173.0,274.92,275.2,274.69,274.91,2173.0
2019-06-25 11:00:00,274.67,274.76,274.16,274.45,5662.0,274.67,274.76,274.16,274.45,5662.0
2019-06-25 11:10:00,274.41,274.86,274.35,274.86,1691.0,274.41,274.86,274.35,274.86,1691.0
2019-06-25 11:20:00,274.88,275.09,274.59,275.09,1300.0,274.88,275.09,274.59,275.09,1300.0
2019-06-25 11:30:00,275.14,275.25,275.12,275.13,900.0,275.14,275.25,275.12,275.13,900.0
2019-06-25 11:40:00,275.11,275.21,274.62,274.62,1400.0,275.11,275.21,274.62,274.62,1400.0
2019-06-25 11:50:00,274.63,274.76,274.51,274.76,1900.0,274.63,274.76,274.51,274.76,1900.0
2019-06-25 12:00:00,274.79,275.68,274.77,275.49,2100.0,274.79,275.68,274.77,275.49,2100.0
2019-06-25 12:10:00,275.62,275.71,275.25,275.34,1000.0,275.62,275.71,275.25,275.34,1000.0
2019-06-25 12:20:00,275.27,275.55,275.23,275.23,1012.0,275.27,275.55,275.23,275.23,1012.0
2019-06-25 12:30:00,275.02,275.14,274.69,274.88,1200.0,275.02,275.14,274.69,274.88,1200.0
2019-06-25 12:40:00,274.7,274.96,274.51,274.96,4953.0,274.7,274.96,274.51,274.96,4953.0
2019-06-25 12:50:00,274.99,275.29,274.76,275.23,6970.0,274.99,275.29,274.76,275.23,6970.0
2019-06-25 13:00:00,275.09,275.12,274.53,275.06,3545.0,275.09,275.12,274.53,275.06,3545.0
2019-06-25 13:10:00,274.93,275.05,274.88,275.05,500.0,274.93,275.05,274.88,275.05,500.0
2019-06-25 13:20:00,275.05,275.36,274.89,275.36,1430.0,275.05,275.36,274.89,275.36,1430.0
2019-06-25 13:30:00,275.4,275.87,275.4,275.67,1370.0,275.4,275.87,275.4,275.67,1370.0
2019-06-25 13:40:00,275.76,275.99,275.76,275.83,1200.0,275.76,275.99,275.76,275.83,1200.0
2019-06-25 13:50:00,275.66,275.66,275.2,275.2,900.0,275.66,275.66,275.2,275.2,900.0
2019-06-25 14:00:00,275.1,275.1,274.88,275.03,1410.0,275.1,275.1,274.88,275.03,1410.0
2019-06-25 14:10:00,274.8,275.16,274.79,274.79,851.0,274.8,275.16,274.79,274.79,851.0
2019-06-25 14:20:00,274.58,274.71,274.2,274.2,1696.0,274.58,274.71,274.2,274.2,1696.0
2019-06-25 14:30:00,274.19,274.2,273.26,273.26,1166.0,274.19,274.2,273.26,273.26,1166.0
2019-06-25 14:40:00,273.5,273.56,273.25,273.25,1710.0,273.5,273.56,273.25,273.25,1710.0
2019-06-25 14:50:00,273.4,273.4,272.62,272.64,10110.0,273.4,273.4,272.62,272.64,10110.0
2019-06-25 15:00:00,272.71,272.83,272.5,272.5,6920.0,272.71,272.83,272.5,272.5,6920.0
2019-06-25 15:10:00,272.62,272.75,272.23,272.23,3777.0,272.62,272.75,272.23,272.23,3777.0
2019-06-25 15:20:00,272.28,272.42,272.04,272.39,4023.0,272.28,272.42,272.04,272.39,4023.0
2019-06-25 15:30:00,272.29,272.29,271.94,271.96,1760.0,272.29,272.29,271.94,271.96,1760.0
2019-06-25 15:40:00,271.87,271.89,271.18,271.44,5000.0,271.87,271.89,271.18,271.44,5000.0
2019-06-25 15:50:00,271.17,271.58,270.68,271.38,25104.0,271.17,271.58,270.68,271.38,25104.0
2019-06-26 09:30:00,272.33,272.67,271.5,271.82,4695.0,272.33,272.67,271.5,271.82,4695.0
2019-06-26 09:40:00,272.12,272.12,269.4,270.22,3985.0,272.12,272.12,269.4,270.22,3985.0
2019-06-26 09:50:00,269.87,269.88,268.77,269.27,2043.0,269.87,269.88,268.77,269.27,2043.0
2019-06-26 10:00:00,269.5,269.67,268.99,269.37,2795.0,269.5,269.67,268.99,269.37,2795.0
2019-06-26 10:10:00,269.41,269.58,269.08,269.08,2378.0,269.41,269.58,269.08,269.08,2378.0
2019-06-26 10:20:00,268.72,269.49,268.53,269.06,2067.0,268.72,269.49,268.53,269.06,2067.0
2019-06-26 10:30:00,268.99,269.53,268.77,269.29,1346.0,268.99,269.53,268.77,269.29,1346.0
2019-06-26 10:40:00,269.94,270.09,269.64,270.09,15667.0,269.94,270.09,269.64,270.09,15667.0
2019-06-26 10:50:00,269.93,270.17,269.65,269.65,2500.0,269.93,270.17,269.65,269.65,2500.0
2019-06-26 11:00:00,269.68,271.02,269.54,270.26,19018.0,269.68,271.02,269.54,270.26,19018.0
2019-06-26 11:10:00,270.41,270.61,269.72,269.8,4040.0,270.41,270.61,269.72,269.8,4040.0
2019-06-26 11:20:00,270.02,270.29,269.6,269.68,4941.0,270.02,270.29,269.6,269.68,4941.0
2019-06-26 11:30:00,269.66,270.07,269.66,269.69,3123.0,269.66,270.07,269.66,269.69,3123.0
2019-06-26 11:40:00,269.53,269.76,269.4,269.67,2300.0,269.53,269.76,269.4,269.67,2300.0
2019-06-26 11:50:00,269.7,270.0,269.6,269.93,2300.0,269.7,270.0,269.6,269.93,2300.0
2019-06-26 12:00:00,269.87,270.09,269.75,269.9,3053.0,269.87,270.09,269.75,269.9,3053.0
2019-06-26 12:10:00,269.67,270.04,269.43,269.48,3600.0,269.67,270.04,269.43,269.48,3600.0
2019-06-26 12:20:00,269.42,269.8,269.32,269.55,2400.0,269.42,269.8,269.32,269.55,2400.0
2019-06-26 12:30:00,269.6,269.95,269.47,269.95,1800.0,269.6,269.95,269.47,269.95,1800.0
2019-06-26 12:40:00,269.86,270.0,269.74,269.92,1000.0,269.86,270.0,269.74,269.92,1000.0
2019-06-26 12:50:00,269.85,269.95,269.65,269.84,1100.0,269.85,269.95,269.65,269.84,1100.0
2019-06-26 13:00:00,269.9,269.9,269.58,269.68,1400.0,269.9,269.9,269.58,269.68,1400.0
2019-06-26 13:10:00,269.52,269.69,269.52,269.59,685.0,269.52,269.69,269.52,269.59,685.0
2019-06-26 13:20:00,269.49,269.59,269.34,269.34,2903.0,269.49,269.59,269.34,269.34,2903.0
2019-06-26 13:30:00,269.25,269.69,269.0,269.69,1300.0,269.25,269.69,269.0,269.69,1300.0
2019-06-26 13:40:00,269.54,269.67,269.48,269.55,1130.0,269.54,269.67,269.48,269.55,1130.0
2019-06-26 13:50:00,269.56,269.99,269.39,269.98,1000.0,269.56,269.99,269.39,269.98,1000.0
2019-06-26 14:00:00,269.93,270.0,269.75,269.84,2845.0,269.93,270.0,269.75,269.84,2845.0
2019-06-26 14:10:00,269.82,269.96,269.71,269.89,1100.0,269.82,269.96,269.71,269.89,1100.0
2019-06-26 14:20:00,269.9,269.98,269.65,269.98,2375.0,269.9,269.98,269.65,269.98,2375.0
2019-06-26 14:30:00,270.08,270.08,269.49,269.55,4600.0,270.08,270.08,269.49,269.55,4600.0
2019-06-26 14:40:00,269.63,269.64,268.81,268.81,1400.0,269.63,269.64,268.81,268.81,1400.0
2019-06-26 14:50:00,268.79,269.15,268.55,269.15,2255.0,268.79,269.15,268.55,269.15,2255.0
2019-06-26 15:00:00,269.08,269.46,269.02,269.02,1450.0,269.08,269.46,269.02,269.02,1450.0
2019-06-26 15:10:00,269.0,269.33,268.98,269.33,2021.0,269.0,269.33,268.98,269.33,2021.0
2019-06-26 15:20:00,269.13,269.45,269.02,269.02,2300.0,269.13,269.45,269.02,269.02,2300.0
2019-06-26 15:30:00,268.88,269.82,268.87,269.76,2625.0,268.88,269.82,268.87,269.76,2625.0
2019-06-26 15:40:00,270.0,270.01,269.62,269.82,6100.0,270.0,270.01,269.62,269.82,6100.0
2019-06-26 15:50:00,269.82,270.49,269.81,269.82,18066.0,269.82,270.49,269.81,269.82,18066.0
2019-06-27 09:30:00,270.46,272.8,270.46,271.69,5260.0,270.46,272.8,270.46,271.69,5260.0
2019-06-27 09:40:00,270.26,270.84,270.01,270.38,816.0,270.26,270.84,270.01,270.38,816.0
2019-06-27 09:50:00,270.54,271.36,270.16,271.0,12732.0,270.54,271.36,270.16,271.0,12732.0
2019-06-27 10:00:00,270.91,270.91,270.41,270.46,1200.0,270.91,270.91,270.41,270.46,1200.0
2019-06-27 10:10:00,270.66,271.05,270.32,270.58,7373.0,270.66,271.05,270.32,270.58,7373.0
2019-06-27 10:20:00,270.43,270.56,270.11,270.11,1741.0,270.43,270.56,270.11,270.11,1741.0
2019-06-27 10:30:00,270.11,270.83,270.11,270.83,2900.0,270.11,270.83,270.11,270.83,2900.0
2019-06-27 10:40:00,270.66,270.95,270.6,270.86,1100.0,270.66,270.95,270.6,270.86,1100.0
2019-06-27 10:50:00,270.69,270.85,270.6,270.79,10635.0,270.69,270.85,270.6,270.79,10635.0
2019-06-27 11:00:00,270.92,271.6,270.92,271.6,4730.0,270.92,271.6,270.92,271.6,4730.0
2019-06-27 11:10:00,271.44,271.95,271.37,271.42,2993.0,271.44,271.95,271.37,271.42,2993.0
2019-06-27 11:20:00,271.51,271.51,270.93,271.09,1200.0,271.51,271.51,270.93,271.09,1200.0
2019-06-27 11:30:00,270.92,271.15,270.92,271.12,900.0,270.92,271.15,270.92,271.12,900.0
2019-06-27 11:40:00,271.08,271.52,271.08,271.39,2100.0,271.08,271.52,271.08,271.39,2100.0
2019-06-27 11:50:00,271.47,271.55,271.25,271.55,2000.0,271.47,271.55,271.25,271.55,2000.0
2019-06-27 12:00:00,271.3,271.45,271.25,271.43,1707.0,271.3,271.45,271.25,271.43,1707.0
2019-06-27 12:10:00,271.61,272.26,271.61,272.01,1000.0,271.61,272.26,271.61,272.01,1000.0
2019-06-27 12:20:00,271.94,272.12,271.88,272.05,500.0,271.94,272.12,271.88,272.05,500.0
2019-06-27 12:30:00,271.94,272.91,271.94,272.91,5677.0,271.94,272.91,271.94,272.91,5677.0
2019-06-27 12:40:00,272.99,273.11,272.82,272.95,2320.0,272.99,273.11,272.82,272.95,2320.0
2019-06-27 12:50:00,273.06,273.06,272.7,272.71,1700.0,273.06,273.06,272.7,272.71,1700.0
2019-06-27 13:00:00,272.54,272.59,272.2,272.2,1602.0,272.54,272.59,272.2,272.2,1602.0
2019-06-27 13:10:00,272.07,272.41,272.07,272.33,800.0,272.07,272.41,272.07,272.33,800.0
2019-06-27 13:20:00,272.44,272.6,272.44,272.55,500.0,272.44,272.6,272.44,272.55,500.0
2019-06-27 13:30:00,272.69,273.01,272.69,272.87,1100.0,272.69,273.01,272.69,272.87,1100.0
2019-06-27 13:40:00,272.96,272.97,272.37,272.57,1700.0,272.96,272.97,272.37,272.57,1700.0
2019-06-27 13:50:00,272.5,272.59,272.38,272.52,982.0,272.5,272.59,272.38,272.52,982.0
2019-06-27 14:00:00,272.22,272.79,272.14,272.79,1400.0,272.22,272.79,272.14,272.79,1400.0
2019-06-27 14:10:00,272.85,273.19,272.81,273.19,1399.0,272.85,273.19,272.81,273.19,1399.0
2019-06-27 14:20:00,273.24,273.41,272.99,273.24,2500.0,273.24,273.41,272.99,273.24,2500.0
2019-06-27 14:30:00,273.42,273.83,273.34,273.34,1000.0,273.42,273.83,273.34,273.34,1000.0
2019-06-27 14:40:00,273.41,273.69,273.41,273.49,1000.0,273.41,273.69,273.41,273.49,1000.0
2019-06-27 14:50:00,273.45,273.63,273.35,273.35,1160.0,273.45,273.63,273.35,273.35,1160.0
2019-06-27 15:00:00,273.56,273.56,273.08,273.19,3007.0,273.56,273.56,273.08,273.19,3007.0
2019-06-27 15:10:00,273.19,273.25,273.12,273.16,1300.0,273.19,273.25,273.12,273.16,1300.0
2019-06-27 15:20:00,273.17,273.44,273.11,273.41,3000.0,273.17,273.44,273.11,273.41,3000.0
2019-06-27 15:30:00,273.26,273.35,272.58,272.94,5922.0,273.26,273.35,272.58,272.94,5922.0
2019-06-27 15:40:00,272.95,272.97,272.28,272.44,5312.0,272.95,272.97,272.28,272.44,5312.0
2019-06-27 15:50:00,272.48,272.61,271.51,272.05,24807.0,272.48,272.61,271.51,272.05,24807.0
2019-06-28 09:30:00,272.01,273.94,271.93,272.15,6626.0,272.01,273.94,271.93,272.15,6626.0
2019-06-28 09:40:00,271.8,272.08,271.24,271.27,1050.0,271.8,272.08,271.24,271.27,1050.0
2019-06-28 09:50:00,271.17,271.17,270.7,270.83,886.0,271.17,271.17,270.7,270.83,886.0
2019-06-28 10:00:00,271.02,271.58,270.64,271.58,4834.0,271.02,271.58,270.64,271.58,4834.0
2019-06-28 10:10:00,271.32,271.34,270.82,270.86,3897.0,271.32,271.34,270.82,270.86,3897.0
2019-06-28 10:20:00,270.86,271.12,270.59,270.9,3666.0,270.86,271.12,270.59,270.9,3666.0
2019-06-28 10:30:00,270.9,271.74,270.71,271.56,2252.0,270.9,271.74,270.71,271.56,2252.0
2019-06-28 10:40:00,271.48,271.81,271.48,271.66,6758.0,271.48,271.81,271.48,271.66,6758.0
2019-06-28 10:50:00,271.66,271.76,271.2,271.53,15286.0,271.66,271.76,271.2,271.53,15286.0
2019-06-28 11:00:00,271.51,271.75,271.33,271.57,14671.0,271.51,271.75,271.33,271.57,14671.0
2019-06-28 11:10:00,271.59,271.61,270.72,271.19,23406.0,271.59,271.61,270.72,271.19,23406.0
2019-06-28 11:20:00,271.19,272.68,270.92,272.12,64018.0,271.19,272.68,270.92,272.12,64018.0
2019-06-28 11:30:00,271.79,272.89,271.39,272.41,11573.0,271.79,272.89,271.39,272.41,11573.0
2019-06-28 11:40:00,272.41,272.59,271.88,272.24,1449.0,272.41,272.59,271.88,272.24,1449.0
2019-06-28 11:50:00,272.35,272.37,271.79,271.8,4300.0,272.35,272.37,271.79,271.8,4300.0
2019-06-28 12:00:00,271.96,273.1,271.84,273.1,6046.0,271.96,273.1,271.84,273.1,6046.0
2019-06-28 12:10:00,273.26,273.49,273.26,273.34,600.0,273.26,273.49,273.26,273.34,600.0
2019-06-28 12:20:00,273.3,273.47,273.0,273.15,3000.0,273.3,273.47,273.0,273.15,3000.0
2019-06-28 12:30:00,273.03,273.03,272.55,272.71,1800.0,273.03,273.03,272.55,272.71,1800.0
2019-06-28 12:40:00,272.61,272.85,272.56,272.72,1715.0,272.61,272.85,272.56,272.72,1715.0
2019-06-28 12:50:00,272.99,273.0,272.71,272.86,2300.0,272.99,273.0,272.71,272.86,2300.0
2019-06-28 13:00:00,272.91,272.96,272.45,272.45,4208.0,272.91,272.96,272.45,272.45,4208.0
2019-06-28 13:10:00,272.68,272.93,272.62,272.81,1382.0,272.68,272.93,272.62,272.81,1382.0
2019-06-28 13:20:00,272.85,273.15,272.85,272.95,1203.0,272.85,273.15,272.85,272.95,1203.0
2019-06-28 13:30:00,273.24,273.38,273.18,273.33,1300.0,273.24,273.38,273.18,273.33,1300.0
2019-06-28 13:40:00,273.25,273.25,273.06,273.2,1000.0,273.25,273.25,273.06,273.2,1000.0
2019-06-28 13:50:00,273.08,273.17,272.95,273.07,1356.0,273.08,273.17,272.95,273.07,1356.0
2019-06-28 14:00:00,273.12,273.54,273.12,273.25,1462.0,273.12,273.54,273.12,273.25,1462.0
2019-06-28 14:10:00,273.07,273.3,272.82,273.27,2578.0,273.07,273.3,272.82,273.27,2578.0
2019-06-28 14:20:00,273.35,273.81,273.15,273.81,2688.0,273.35,273.81,273.15,273.81,2688.0
2019-06-28 14:30:00,273.99,273.99,273.63,273.83,4400.0,273.99,273.99,273.63,273.83,4400.0
2019-06-28 14:40:00,273.7,274.06,273.58,273.63,2236.0,273.7,274.06,273.58,273.63,2236.0
2019-06-28 14:50:00,273.7,273.7,273.5,273.64,1500.0,273.7,273.7,273.5,273.64,1500.0
2019-06-28 15:00:00,273.56,273.65,273.49,273.65,1880.0,273.56,273.65,273.49,273.65,1880.0
2019-06-28 15:10:00,273.66,273.95,273.65,273.88,2100.0,273.66,273.95,273.65,273.88,2100.0
2019-06-28 15:20:00,273.96,274.16,273.82,273.9,2666.0,273.96,274.16,273.82,273.9,2666.0
2019-06-28 15:30:00,273.9,274.0,273.6,273.79,3876.0,273.9,274.0,273.6,273.79,3876.0
2019-06-28 15:40:00,273.89,273.98,273.81,273.91,5371.0,273.89,273.98,273.81,273.91,5371.0
2019-06-28 15:50:00,273.95,275.97,273.95,275.31,59699.0,273.95,275.97,273.95,275.31,59699.0
2019-07-01 09:30:00,278.25,279.48,276.44,279.15,21854.0,278.25,279.48,276.44,279.15,21854.0
2019-07-01 09:40:00,279.11,279.96,277.08,277.5,19471.0,279.11,279.96,277.08,277.5,19471.0
2019-07-01 09:50:00,276.77,277.8,276.47,277.78,7051.0,276.77,277.8,276.47,277.78,7051.0
2019-07-01 10:00:00,277.7,278.5,277.01,278.14,7241.0,277.7,278.5,277.01,278.14,7241.0
2019-07-01 10:10:00,277.81,278.53,277.81,278.12,2300.0,277.81,278.53,277.81,278.12,2300.0
2019-07-01 10:20:00,277.98,278.42,277.83,278.22,8500.0,277.98,278.42,277.83,278.22,8500.0
2019-07-01 10:30:00,278.33,278.54,278.12,278.12,2800.0,278.33,278.54,278.12,278.12,2800.0
2019-07-01 10:40:00,278.12,278.53,277.78,278.12,5331.0,278.12,278.53,277.78,278.12,5331.0
2019-07-01 10:50:00,278.09,278.09,277.67,277.76,1979.0,278.09,278.09,277.67,277.76,1979.0
2019-07-01 11:00:00,277.76,278.04,277.37,277.86,14876.0,277.76,278.04,277.37,277.86,14876.0
2019-07-01 11:10:00,277.84,278.3,277.74,278.17,3809.0,277.84,278.3,277.74,278.17,3809.0
2019-07-01 11:20:00,278.2,278.23,277.98,278.22,1863.0,278.2,278.23,277.98,278.22,1863.0
2019-07-01 11:30:00,278.18,278.72,278.18,278.37,9455.0,278.18,278.72,278.18,278.37,9455.0
2019-07-01 11:40:00,278.4,278.4,277.66,278.0,3300.0,278.4,278.4,277.66,278.0,3300.0
2019-07-01 11:50:00,278.22,278.75,278.2,278.34,4558.0,278.22,278.75,278.2,278.34,4558.0
2019-07-01 12:00:00,278.49,278.96,278.49,278.78,2370.0,278.49,278.96,278.49,278.78,2370.0
2019-07-01 12:10:00,278.94,279.11,278.73,279.02,4777.0,278.94,279.11,278.73,279.02,4777.0
2019-07-01 12:20:00,279.02,279.42,279.02,279.42,3821.0,279.02,279.42,279.02,279.42,3821.0
2019-07-01 12:30:00,279.46,279.56,279.33,279.37,3344.0,279.46,279.56,279.33,279.37,3344.0
2019-07-01 12:40:00,279.37,279.73,279.3,279.46,5929.0,279.37,279.73,279.3,279.46,5929.0
2019-07-01 12:50:00,279.39,279.42,278.6,278.6,4873.0,279.39,279.42,278.6,278.6,4873.0
2019-07-01 13:00:00,278.87,279.43,278.78,279.21,4162.0,278.87,279.43,278.78,279.21,4162.0
2019-07-01 13:10:00,279.42,279.45,278.63,279.18,5109.0,279.42,279.45,278.63,279.18,5109.0
2019-07-01 13:20:00,279.18,279.57,278.97,279.52,4692.0,279.18,279.57,278.97,279.52,4692.0
2019-07-01 13:30:00,279.5,279.53,279.28,279.53,4198.0,279.5,279.53,279.28,279.53,4198.0
2019-07-01 13:40:00,279.53,279.97,279.47,279.89,3289.0,279.53,279.97,279.47,279.89,3289.0
2019-07-01 13:50:00,279.96,280.46,279.79,280.19,6740.0,279.96,280.46,279.79,280.19,6740.0
2019-07-01 14:00:00,280.3,280.45,280.13,280.34,3746.0,280.3,280.45,280.13,280.34,3746.0
2019-07-01 14:10:00,280.41,280.89,280.22,280.29,17605.0,280.41,280.89,280.22,280.29,17605.0
2019-07-01 14:20:00,280.35,280.38,279.89,280.18,3400.0,280.35,280.38,279.89,280.18,3400.0
2019-07-01 14:30:00,280.07,280.29,280.03,280.1,4330.0,280.07,280.29,280.03,280.1,4330.0
2019-07-01 14:40:00,280.0,280.39,279.99,280.09,3466.0,280.0,280.39,279.99,280.09,3466.0
2019-07-01 14:50:00,280.03,280.03,279.73,279.73,3242.0,280.03,280.03,279.73,279.73,3242.0
2019-07-01 15:00:00,279.69,280.6,279.66,280.57,5270.0,279.69,280.6,279.66,280.57,5270.0
2019-07-01 15:10:00,280.61,281.3,280.61,280.88,13957.0,280.61,281.3,280.61,280.88,13957.0
2019-07-01 15:20:00,280.87,281.18,280.44,281.06,7644.0,280.87,281.18,280.44,281.06,7644.0
2019-07-01 15:30:00,280.96,281.12,280.38,280.68,14156.0,280.96,281.12,280.38,280.68,14156.0
2019-07-01 15:40:00,280.73,280.79,279.71,279.75,17397.0,280.73,280.79,279.71,279.75,17397.0
2019-07-01 15:50:00,279.83,280.96,279.83,280.16,30227.0,279.83,280.96,279.83,280.16,30227.0
2019-07-02 09:30:00,279.91,280.6,276.74,278.28,15546.0,279.91,280.6,276.74,278.28,15546.0
2019-07-02 09:40:00,278.81,280.7,278.45,280.0,14978.0,278.81,280.7,278.45,280.0,14978.0
2019-07-02 09:50:00,280.0,280.0,278.92,279.21,13678.0,280.0,280.0,278.92,279.21,13678.0
2019-07-02 10:00:00,279.19,279.52,278.97,279.51,5348.0,279.19,279.52,278.97,279.51,5348.0
2019-07-02 10:10:00,279.29,279.67,278.53,278.53,3141.0,279.29,279.67,278.53,278.53,3141.0
2019-07-02 10:20:00,278.56,278.71,278.07,278.62,7500.0,278.56,278.71,278.07,278.62,7500.0
2019-07-02 10:30:00,278.85,279.37,278.16,278.16,13274.0,278.85,279.37,278.16,278.16,13274.0
2019-07-02 10:40:00,278.54,278.79,278.31,278.57,2412.0,278.54,278.79,278.31,278.57,2412.0
2019-07-02 10:50:00,278.79,279.41,278.79,279.04,5200.0,278.79,279.41,278.79,279.04,5200.0
2019-07-02 11:00:00,278.94,279.04,278.17,278.43,18903.0,278.94,279.04,278.17,278.43,18903.0
2019-07-02 11:10:00,278.25,278.25,277.63,277.76,4825.0,278.25,278.25,277.63,277.76,4825.0
2019-07-02 11:20:00,277.83,278.16,276.95,277.24,5474.0,277.83,278.16,276.95,277.24,5474.0
2019-07-02 11:30:00,276.92,277.2,276.17,276.38,5899.0,276.92,277.2,276.17,276.38,5899.0
2019-07-02 11:40:00,275.96,276.76,275.46,276.49,4660.0,275.96,276.76,275.46,276.49,4660.0
2019-07-02 11:50:00,276.22,276.25,275.63,275.89,3088.0,276.22,276.25,275.63,275.89,3088.0
2019-07-02 12:00:00,275.79,276.36,275.79,276.36,1800.0,275.79,276.36,275.79,276.36,1800.0
2019-07-02 12:10:00,276.46,277.19,276.42,277.11,3600.0,276.46,277.19,276.42,277.11,3600.0
2019-07-02 12:20:00,276.76,277.18,276.67,276.91,4125.0,276.76,277.18,276.67,276.91,4125.0
2019-07-02 12:30:00,276.93,277.18,276.62,276.71,3232.0,276.93,277.18,276.62,276.71,3232.0
2019-07-02 12:40:00,276.57,277.06,276.55,277.06,3100.0,276.57,277.06,276.55,277.06,3100.0
2019-07-02 12:50:00,277.26,277.26,276.86,276.86,1403.0,277.26,277.26,276.86,276.86,1403.0
2019-07-02 13:00:00,276.94,277.35,276.64,277.35,2000.0,276.94,277.35,276.64,277.35,2000.0
2019-07-02 13:10:00,277.42,277.75,277.4,277.63,7800.0,277.42,277.75,277.4,277.63,7800.0
2019-07-02 13:20:00,277.84,277.99,277.77,277.77,1700.0,277.84,277.99,277.77,277.77,1700.0
2019-07-02 13:30:00,277.77,278.34,277.69,278.34,2500.0,277.77,278.34,277.69,278.34,2500.0
2019-07-02 13:40:00,278.35,278.35,277.83,277.94,4083.0,278.35,278.35,277.83,277.94,4083.0
2019-07-02 13:50:00,277.83,277.96,277.67,277.67,2100.0,277.83,277.96,277.67,277.67,2100.0
2019-07-02 14:00:00,277.76,277.93,277.59,277.93,3200.0,277.76,277.93,277.59,277.93,3200.0
2019-07-02 14:10:00,278.04,278.42,277.97,277.97,6940.0,278.04,278.42,277.97,277.97,6940.0
2019-07-02 14:20:00,277.68,277.68,277.23,277.31,2200.0,277.68,277.68,277.23,277.31,2200.0
2019-07-02 14:30:00,277.32,277.32,276.63,276.63,1600.0,277.32,277.32,276.63,276.63,1600.0
2019-07-02 14:40:00,276.6,276.8,276.27,276.47,1686.0,276.6,276.8,276.27,276.47,1686.0
2019-07-02 14:50:00,276.28,276.45,276.1,276.16,2925.0,276.28,276.45,276.1,276.16,2925.0
2019-07-02 15:00:00,276.34,276.52,276.07,276.47,5286.0,276.34,276.52,276.07,276.47,5286.0
2019-07-02 15:10:00,276.52,276.56,275.83,276.4,4777.0,276.52,276.56,275.83,276.4,4777.0
2019-07-02 15:20:00,276.42,276.6,276.35,276.42,5686.0,276.42,276.6,276.35,276.42,5686.0
2019-07-02 15:30:00,276.42,276.77,276.3,276.77,10765.0,276.42,276.77,276.3,276.77,10765.0
2019-07-02 15:40:00,276.9,276.9,276.0,276.14,18804.0,276.9,276.9,276.0,276.14,18804.0
2019-07-02 15:50:00,276.1,277.22,276.0,277.01,26148.0,276.1,277.22,276.0,277.01,26148.0
2019-07-03 09:30:00,278.44,278.44,276.86,277.03,10591.0,278.44,278.44,276.86,277.03,10591.0
2019-07-03 09:40:00,277.43,278.6,277.43,278.53,3200.0,277.43,278.6,277.43,278.53,3200.0
2019-07-03 09:50:00,278.74,278.78,277.85,278.15,1700.0,278.74,278.78,277.85,278.15,1700.0
2019-07-03 10:00:00,278.21,279.57,278.06,279.19,4020.0,278.21,279.57,278.06,279.19,4020.0
2019-07-03 10:10:00,278.63,279.2,278.34,279.13,2570.0,278.63,279.2,278.34,279.13,2570.0
2019-07-03 10:20:00,279.05,279.72,278.54,279.37,6955.0,279.05,279.72,278.54,279.37,6955.0
2019-07-03 10:30:00,279.25,279.78,279.25,279.75,5900.0,279.25,279.78,279.25,279.75,5900.0
2019-07-03 10:40:00,279.75,279.91,279.21,279.31,2200.0,279.75,279.91,279.21,279.31,2200.0
2019-07-03 10:50:00,279.21,279.43,278.91,279.07,3432.0,279.21,279.43,278.91,279.07,3432.0
2019-07-03 11:00:00,279.34,279.48,278.02,278.02,4966.0,279.34,279.48,278.02,278.02,4966.0
2019-07-03 11:10:00,277.99,278.24,277.45,277.45,3816.0,277.99,278.24,277.45,277.45,3816.0
2019-07-03 11:20:00,277.35,277.4,276.72,277.07,3400.0,277.35,277.4,276.72,277.07,3400.0
2019-07-03 11:30:00,277.44,277.96,277.44,277.67,3817.0,277.44,277.96,277.44,277.67,3817.0
2019-07-03 11:40:00,277.82,277.93,277.69,277.92,2500.0,277.82,277.93,277.69,277.92,2500.0
2019-07-03 11:50:00,278.17,278.17,277.57,277.99,2691.0,278.17,278.17,277.57,277.99,2691.0
2019-07-03 12:00:00,278.05,278.05,277.75,277.91,1629.0,278.05,278.05,277.75,277.91,1629.0
2019-07-03 12:10:00,277.84,278.51,277.57,278.51,5100.0,277.84,278.51,277.57,278.51,5100.0
2019-07-03 12:20:00,278.5,279.07,278.5,278.76,4000.0,278.5,279.07,278.5,278.76,4000.0
2019-07-03 12:30:00,278.73,279.09,278.53,278.75,5900.0,278.73,279.09,278.53,278.75,5900.0
2019-07-03 12:40:00,278.81,279.38,278.81,279.38,4500.0,278.81,279.38,278.81,279.38,4500.0
2019-07-03 12:50:00,279.43,279.56,278.4,278.74,9586.0,279.43,279.56,278.4,278.74,9586.0
2019-07-05 09:30:00,276.57,278.74,276.57,277.46,8402.0,276.57,278.74,276.57,277.46,8402.0
2019-07-05 09:40:00,277.6,277.6,276.02,276.02,2807.0,277.6,277.6,276.02,276.02,2807.0
2019-07-05 09:50:00,276.08,276.08,273.39,273.45,4613.0,276.08,276.08,273.39,273.45,4613.0
2019-07-05 10:00:00,273.72,275.0,273.57,274.84,3160.0,273.72,275.0,273.57,274.84,3160.0
2019-07-05 10:10:00,275.05,275.05,274.51,274.99,2200.0,275.05,275.05,274.51,274.99,2200.0
2019-07-05 10:20:00,274.84,275.53,274.69,275.52,4600.0,274.84,275.53,274.69,275.52,4600.0
2019-07-05 10:30:00,275.19,275.75,275.19,275.43,1983.0,275.19,275.75,275.19,275.43,1983.0
2019-07-05 10:40:00,275.21,275.21,274.46,274.58,7319.0,275.21,275.21,274.46,274.58,7319.0
2019-07-05 10:50:00,274.76,275.25,274.74,274.74,3490.0,274.76,275.25,274.74,274.74,3490.0
2019-07-05 11:00:00,274.58,274.75,273.84,274.48,7208.0,274.58,274.75,273.84,274.48,7208.0
2019-07-05 11:10:00,274.69,275.38,274.68,275.38,4704.0,274.69,275.38,274.68,275.38,4704.0
2019-07-05 11:20:00,275.28,275.48,274.5,275.15,5268.0,275.28,275.48,274.5,275.15,5268.0
2019-07-05 11:30:00,275.38,275.49,274.92,275.17,4000.0,275.38,275.49,274.92,275.17,4000.0
2019-07-05 11:40:00,274.96,274.98,274.26,274.84,2151.0,274.96,274.98,274.26,274.84,2151.0
2019-07-05 11:50:00,274.83,275.23,274.5,275.23,2800.0,274.83,275.23,274.5,275.23,2800.0
2019-07-05 12:00:00,275.09,275.22,274.57,274.95,2900.0,275.09,275.22,274.57,274.95,2900.0
2019-07-05 12:10:00,275.06,275.06,274.76,275.04,1600.0,275.06,275.06,274.76,275.04,1600.0
2019-07-05 12:20:00,274.77,275.6,274.54,275.47,15350.0,274.77,275.6,274.54,275.47,15350.0
2019-07-05 12:30:00,275.69,276.22,275.69,275.9,3050.0,275.69,276.22,275.69,275.9,3050.0
2019-07-05 12:40:00,276.09,276.37,276.08,276.23,1700.0,276.09,276.37,276.08,276.23,1700.0
2019-07-05 12:50:00,276.32,276.88,276.31,276.88,1900.0,276.32,276.88,276.31,276.88,1900.0
2019-07-05 13:00:00,276.93,276.95,276.7,276.89,9300.0,276.93,276.95,276.7,276.89,9300.0
2019-07-05 13:10:00,276.84,277.21,276.84,277.06,1800.0,276.84,277.21,276.84,277.06,1800.0
2019-07-05 13:20:00,277.15,277.87,277.15,277.51,1900.0,277.15,277.87,277.15,277.51,1900.0
2019-07-05 13:30:00,277.54,277.87,277.54,277.64,700.0,277.54,277.87,277.54,277.64,700.0
2019-07-05 13:40:00,277.64,277.77,277.27,277.27,1500.0,277.64,277.77,277.27,277.27,1500.0
2019-07-05 13:50:00,276.93,277.14,276.9,276.95,900.0,276.93,277.14,276.9,276.95,900.0
2019-07-05 14:00:00,277.15,277.29,276.79,276.8,1199.0,277.15,277.29,276.79,276.8,1199.0
2019-07-05 14:10:00,277.02,277.47,277.02,277.47,821.0,277.02,277.47,277.02,277.47,821.0
2019-07-05 14:20:00,277.55,277.69,277.33,277.69,1400.0,277.55,277.69,277.33,277.69,1400.0
2019-07-05 14:30:00,277.53,278.11,277.53,277.91,2000.0,277.53,278.11,277.53,277.91,2000.0
2019-07-05 14:40:00,277.98,278.07,277.81,278.0,1300.0,277.98,278.07,277.81,278.0,1300.0
2019-07-05 14:50:00,278.12,278.38,277.97,278.38,1350.0,278.12,278.38,277.97,278.38,1350.0
2019-07-05 15:00:00,278.36,278.48,277.96,277.96,1700.0,278.36,278.48,277.96,277.96,1700.0
2019-07-05 15:10:00,278.06,278.14,277.79,277.93,2017.0,278.06,278.14,277.79,277.93,2017.0
2019-07-05 15:20:00,278.03,278.4,278.02,278.35,3745.0,278.03,278.4,278.02,278.35,3745.0
2019-07-05 15:30:00,278.41,278.54,278.0,278.04,3869.0,278.41,278.54,278.0,278.04,3869.0
2019-07-05 15:40:00,278.15,278.55,278.13,278.55,2800.0,278.15,278.55,278.13,278.55,2800.0
2019-07-05 15:50:00,278.42,278.62,277.81,278.61,12794.0,278.42,278.62,277.81,278.61,12794.0
2019-07-08 09:30:00,277.58,277.68,275.47,275.55,6438.0,277.58,277.68,275.47,275.55,6438.0
2019-07-08 09:40:00,276.14,276.67,275.84,276.51,11125.0,276.14,276.67,275.84,276.51,11125.0
2019-07-08 09:50:00,276.31,276.58,275.64,275.64,1600.0,276.31,276.58,275.64,275.64,1600.0
2019-07-08 10:00:00,275.65,276.11,275.11,275.12,1600.0,275.65,276.11,275.11,275.12,1600.0
2019-07-08 10:10:00,275.32,276.27,275.32,275.8,2800.0,275.32,276.27,275.32,275.8,2800.0
2019-07-08 10:20:00,275.58,276.18,275.22,275.28,4516.0,275.58,276.18,275.22,275.28,4516.0
2019-07-08 10:30:00,275.13,275.27,274.81,275.06,10154.0,275.13,275.27,274.81,275.06,10154.0
2019-07-08 10:40:00,274.91,276.01,274.91,276.01,4610.0,274.91,276.01,274.91,276.01,4610.0
2019-07-08 10:50:00,276.01,276.11,275.6,276.04,2150.0,276.01,276.11,275.6,276.04,2150.0
2019-07-08 11:00:00,276.06,276.69,276.06,276.48,2100.0,276.06,276.69,276.06,276.48,2100.0
2019-07-08 11:10:00,276.68,276.91,276.56,276.78,1500.0,276.68,276.91,276.56,276.78,1500.0
2019-07-08 11:20:00,276.8,276.8,276.04,276.13,2103.0,276.8,276.8,276.04,276.13,2103.0
2019-07-08 11:30:00,276.19,276.47,276.18,276.34,1400.0,276.19,276.47,276.18,276.34,1400.0
2019-07-08 11:40:00,276.21,276.29,275.89,276.1,1844.0,276.21,276.29,275.89,276.1,1844.0
2019-07-08 11:50:00,276.2,276.27,275.94,276.22,5200.0,276.2,276.27,275.94,276.22,5200.0
2019-07-08 12:00:00,276.29,276.57,275.85,276.49,11106.0,276.29,276.57,275.85,276.49,11106.0
2019-07-08 12:10:00,276.64,276.84,276.39,276.81,1700.0,276.64,276.84,276.39,276.81,1700.0
2019-07-08 12:20:00,276.95,277.02,276.51,276.56,1641.0,276.95,277.02,276.51,276.56,1641.0
2019-07-08 12:30:00,276.67,276.7,276.36,276.43,1500.0,276.67,276.7,276.36,276.43,1500.0
2019-07-08 12:40:00,276.55,276.63,276.39,276.61,1900.0,276.55,276.63,276.39,276.61,1900.0
2019-07-08 12:50:00,277.03,277.06,276.72,276.82,1800.0,277.03,277.06,276.72,276.82,1800.0
2019-07-08 13:00:00,276.93,276.98,276.84,276.86,600.0,276.93,276.98,276.84,276.86,600.0
2019-07-08 13:10:00,276.94,277.3,276.94,277.21,1600.0,276.94,277.3,276.94,277.21,1600.0
2019-07-08 13:20:00,277.19,277.27,277.07,277.21,800.0,277.19,277.27,277.07,277.21,800.0
2019-07-08 13:30:00,277.22,277.55,277.19,277.38,2410.0,277.22,277.55,277.19,277.38,2410.0
2019-07-08 13:40:00,277.33,277.4,277.24,277.38,700.0,277.33,277.4,277.24,277.38,700.0
2019-07-08 13:50:00,277.41,277.5,276.93,276.93,1111.0,277.41,277.5,276.93,276.93,1111.0
2019-07-08 14:00:00,276.59,276.63,276.45,276.63,600.0,276.59,276.63,276.45,276.63,600.0
2019-07-08 14:10:00,276.61,276.94,276.37,276.92,1400.0,276.61,276.94,276.37,276.92,1400.0
2019-07-08 14:20:00,276.92,276.92,276.11,276.23,9000.0,276.92,276.92,276.11,276.23,9000.0
2019-07-08 14:30:00,276.2,276.42,276.1,276.32,2400.0,276.2,276.42,276.1,276.32,2400.0
2019-07-08 14:40:00,276.3,276.77,276.23,276.57,7349.0,276.3,276.77,276.23,276.57,7349.0
2019-07-08 14:50:00,276.52,276.52,275.94,276.26,2823.0,276.52,276.52,275.94,276.26,2823.0
2019-07-08 15:00:00,276.33,276.51,276.0,276.37,3612.0,276.33,276.51,276.0,276.37,3612.0
2019-07-08 15:10:00,276.34,276.9,276.3,276.59,3700.0,276.34,276.9,276.3,276.59,3700.0
2019-07-08 15:20:00,276.33,276.85,276.2,276.75,3054.0,276.33,276.85,276.2,276.75,3054.0
2019-07-08 15:30:00,276.85,277.24,276.66,277.24,3326.0,276.85,277.24,276.66,277.24,3326.0
2019-07-08 15:40:00,277.23,277.34,276.78,277.02,10259.0,277.23,277.34,276.78,277.02,10259.0
2019-07-08 15:50:00,277.01,277.01,276.55,276.75,20625.0,277.01,277.01,276.55,276.75,20625.0
2019-07-09 09:30:00,275.41,276.59,275.18,275.65,10305.0,275.41,276.59,275.18,275.65,10305.0
2019-07-09 09:40:00,275.42,276.36,274.54,274.56,2700.0,275.42,276.36,274.54,274.56,2700.0
2019-07-09 09:50:00,274.97,275.52,274.54,275.28,2500.0,274.97,275.52,274.54,275.28,2500.0
2019-07-09 10:00:00,275.54,276.35,275.37,275.75,4182.0,275.54,276.35,275.37,275.75,4182.0
2019-07-09 10:10:00,275.73,275.73,275.06,275.6,3373.0,275.73,275.73,275.06,275.6,3373.0
2019-07-09 10:20:00,275.47,276.09,275.47,275.57,3328.0,275.47,276.09,275.47,275.57,3328.0
2019-07-09 10:30:00,275.62,275.97,275.37,275.96,3045.0,275.62,275.97,275.37,275.96,3045.0
2019-07-09 10:40:00,275.94,276.67,275.63,276.67,3298.0,275.94,276.67,275.63,276.67,3298.0
2019-07-09 10:50:00,276.7,276.77,276.31,276.66,3636.0,276.7,276.77,276.31,276.66,3636.0
2019-07-09 11:00:00,276.81,277.0,276.45,276.45,3871.0,276.81,277.0,276.45,276.45,3871.0
2019-07-09 11:10:00,276.33,277.42,276.32,277.3,4605.0,276.33,277.42,276.32,277.3,4605.0
2019-07-09 11:20:00,277.23,277.45,276.87,277.22,6117.0,277.23,277.45,276.87,277.22,6117.0
2019-07-09 11:30:00,277.0,277.17,276.81,277.17,3119.0,277.0,277.17,276.81,277.17,3119.0
2019-07-09 11:40:00,276.95,277.03,276.78,276.87,2900.0,276.95,277.03,276.78,276.87,2900.0
2019-07-09 11:50:00,276.84,277.38,276.84,277.25,2434.0,276.84,277.38,276.84,277.25,2434.0
2019-07-09 12:00:00,277.14,277.56,277.13,277.46,3074.0,277.14,277.56,277.13,277.46,3074.0
2019-07-09 12:10:00,277.57,277.83,277.44,277.83,3225.0,277.57,277.83,277.44,277.83,3225.0
2019-07-09 12:20:00,277.81,278.0,277.69,277.89,2831.0,277.81,278.0,277.69,277.89,2831.0
2019-07-09 12:30:00,277.68,278.54,277.65,278.45,3879.0,277.68,278.54,277.65,278.45,3879.0
2019-07-09 12:40:00,278.34,278.34,277.95,278.15,2700.0,278.34,278.34,277.95,278.15,2700.0
2019-07-09 12:50:00,278.12,278.27,278.0,278.09,1900.0,278.12,278.27,278.0,278.09,1900.0
2019-07-09 13:00:00,278.22,278.43,278.08,278.38,3317.0,278.22,278.43,278.08,278.38,3317.0
2019-07-09 13:10:00,278.45,278.71,278.24,278.24,4308.0,278.45,278.71,278.24,278.24,4308.0
2019-07-09 13:20:00,278.24,278.54,277.96,278.48,2968.0,278.24,278.54,277.96,278.48,2968.0
2019-07-09 13:30:00,278.38,278.42,278.2,278.42,1500.0,278.38,278.42,278.2,278.42,1500.0
2019-07-09 13:40:00,278.43,278.78,278.43,278.49,2469.0,278.43,278.78,278.43,278.49,2469.0
2019-07-09 13:50:00,278.44,278.44,278.19,278.38,1600.0,278.44,278.44,278.19,278.38,1600.0
2019-07-09 14:00:00,278.3,278.58,278.22,278.49,3526.0,278.3,278.58,278.22,278.49,3526.0
2019-07-09 14:10:00,278.42,278.72,278.35,278.5,1500.0,278.42,278.72,278.35,278.5,1500.0
2019-07-09 14:20:00,278.63,278.83,278.52,278.83,3000.0,278.63,278.83,278.52,278.83,3000.0
2019-07-09 14:30:00,279.0,279.04,278.7,278.75,2942.0,279.0,279.04,278.7,278.75,2942.0
2019-07-09 14:40:00,278.76,278.98,278.69,278.97,3900.0,278.76,278.98,278.69,278.97,3900.0
2019-07-09 14:50:00,278.87,279.15,278.87,278.89,3220.0,278.87,279.15,278.87,278.89,3220.0
2019-07-09 15:00:00,278.83,279.16,278.76,278.82,5351.0,278.83,279.16,278.76,278.82,5351.0
2019-07-09 15:10:00,278.9,279.04,278.69,278.91,7729.0,278.9,279.04,278.69,278.91,7729.0
2019-07-09 15:20:00,279.04,279.11,278.86,278.86,11740.0,279.04,279.11,278.86,278.86,11740.0
2019-07-09 15:30:00,278.94,279.67,278.87,279.42,12314.0,278.94,279.67,278.87,279.42,12314.0
2019-07-09 15:40:00,279.43,280.06,279.43,279.88,15718.0,279.43,280.06,279.43,279.88,15718.0
2019-07-09 15:50:00,279.94,280.18,279.54,279.67,30568.0,279.94,280.18,279.54,279.67,30568.0
2019-07-10 09:30:00,280.51,282.34,280.5,280.9,59125.0,280.51,282.34,280.5,280.9,59125.0
2019-07-10 09:40:00,280.56,281.23,280.3,281.21,15199.0,280.56,281.23,280.3,281.21,15199.0
2019-07-10 09:50:00,281.5,282.06,281.14,281.77,4080.0,281.5,282.06,281.14,281.77,4080.0
2019-07-10 10:00:00,281.82,282.0,280.89,281.68,3831.0,281.82,282.0,280.89,281.68,3831.0
2019-07-10 10:10:00,281.83,282.3,281.46,281.81,3366.0,281.83,282.3,281.46,281.81,3366.0
2019-07-10 10:20:00,282.0,282.75,281.91,282.15,1320.0,282.0,282.75,281.91,282.15,1320.0
2019-07-10 10:30:00,282.1,282.3,281.71,282.3,4185.0,282.1,282.3,281.71,282.3,4185.0
2019-07-10 10:40:00,282.22,282.81,282.2,282.63,2154.0,282.22,282.81,282.2,282.63,2154.0
2019-07-10 10:50:00,282.53,282.53,281.83,281.83,2465.0,282.53,282.53,281.83,281.83,2465.0
2019-07-10 11:00:00,281.65,281.93,281.29,281.9,6000.0,281.65,281.93,281.29,281.9,6000.0
2019-07-10 11:10:00,282.02,282.31,281.9,281.9,5900.0,282.02,282.31,281.9,281.9,5900.0
2019-07-10 11:20:00,282.06,283.0,282.06,282.74,7250.0,282.06,283.0,282.06,282.74,7250.0
2019-07-10 11:30:00,282.75,283.26,282.74,282.91,4500.0,282.75,283.26,282.74,282.91,4500.0
2019-07-10 11:40:00,282.92,283.77,282.91,283.51,2616.0,282.92,283.77,282.91,283.51,2616.0
2019-07-10 11:50:00,283.47,283.47,282.95,283.21,2209.0,283.47,283.47,282.95,283.21,2209.0
2019-07-10 12:00:00,283.14,284.1,283.14,283.91,3400.0,283.14,284.1,283.14,283.91,3400.0
2019-07-10 12:10:00,283.81,284.06,283.76,283.94,4366.0,283.81,284.06,283.76,283.94,4366.0
2019-07-10 12:20:00,284.01,284.21,283.76,283.95,10522.0,284.01,284.21,283.76,283.95,10522.0
2019-07-10 12:30:00,283.97,284.16,283.8,283.98,10720.0,283.97,284.16,283.8,283.98,10720.0
2019-07-10 12:40:00,284.04,284.25,283.93,283.96,4075.0,284.04,284.25,283.93,283.96,4075.0
2019-07-10 12:50:00,283.95,284.13,283.94,283.97,3524.0,283.95,284.13,283.94,283.97,3524.0
2019-07-10 13:00:00,284.14,284.22,283.95,284.14,2725.0,284.14,284.22,283.95,284.14,2725.0
2019-07-10 13:10:00,283.98,284.18,283.9,283.91,4399.0,283.98,284.18,283.9,283.91,4399.0
2019-07-10 13:20:00,283.88,284.08,283.77,283.99,5286.0,283.88,284.08,283.77,283.99,5286.0
2019-07-10 13:30:00,283.92,284.29,283.92,284.08,5571.0,283.92,284.29,283.92,284.08,5571.0
2019-07-10 13:40:00,284.11,284.16,283.95,284.0,5907.0,284.11,284.16,283.95,284.0,5907.0
2019-07-10 13:50:00,284.13,284.24,284.02,284.18,1004.0,284.13,284.24,284.02,284.18,1004.0
2019-07-10 14:00:00,284.37,284.37,283.9,283.9,24805.0,284.37,284.37,283.9,283.9,24805.0
2019-07-10 14:10:00,283.88,283.88,282.89,283.45,9600.0,283.88,283.88,282.89,283.45,9600.0
2019-07-10 14:20:00,283.35,283.66,282.95,283.18,10353.0,283.35,283.66,282.95,283.18,10353.0
2019-07-10 14:30:00,283.25,283.45,283.23,283.3,3509.0,283.25,283.45,283.23,283.3,3509.0
2019-07-10 14:40:00,283.35,283.59,282.9,283.21,13674.0,283.35,283.59,282.9,283.21,13674.0
2019-07-10 14:50:00,283.18,283.38,283.14,283.28,3259.0,283.18,283.38,283.14,283.28,3259.0
2019-07-10 15:00:00,283.14,283.4,283.01,283.09,2665.0,283.14,283.4,283.01,283.09,2665.0
2019-07-10 15:10:00,283.17,283.3,282.98,283.05,4775.0,283.17,283.3,282.98,283.05,4775.0
2019-07-10 15:20:00,283.08,283.37,282.9,282.92,13840.0,283.08,283.37,282.9,282.92,13840.0
2019-07-10 15:30:00,282.93,283.11,282.9,282.99,14153.0,282.93,283.11,282.9,282.99,14153.0
2019-07-10 15:40:00,282.9,283.07,282.84,282.9,11792.0,282.9,283.07,282.84,282.9,11792.0
2019-07-10 15:50:00,282.93,283.04,282.47,282.54,21019.0,282.93,283.04,282.47,282.54,21019.0
2019-07-11 09:30:00,283.07,283.54,280.56,281.57,10665.0,283.07,283.54,280.56,281.57,10665.0
2019-07-11 09:40:00,280.91,281.96,280.9,281.78,2258.0,280.91,281.96,280.9,281.78,2258.0
2019-07-11 09:50:00,282.05,282.23,281.62,282.08,2400.0,282.05,282.23,281.62,282.08,2400.0
2019-07-11 10:00:00,282.42,283.04,282.06,282.31,12686.0,282.42,283.04,282.06,282.31,12686.0
2019-07-11 10:10:00,282.27,282.64,282.24,282.44,4211.0,282.27,282.64,282.24,282.44,4211.0
2019-07-11 10:20:00,282.6,283.4,282.6,283.29,6806.0,282.6,283.4,282.6,283.29,6806.0
2019-07-11 10:30:00,283.28,283.56,282.21,282.31,7740.0,283.28,283.56,282.21,282.31,7740.0
2019-07-11 10:40:00,282.48,282.95,282.1,282.34,5550.0,282.48,282.95,282.1,282.34,5550.0
2019-07-11 10:50:00,282.22,282.93,282.22,282.47,6910.0,282.22,282.93,282.22,282.47,6910.0
2019-07-11 11:00:00,282.88,283.37,282.76,283.0,3670.0,282.88,283.37,282.76,283.0,3670.0
2019-07-11 11:10:00,283.14,284.27,283.1,284.02,4010.0,283.14,284.27,283.1,284.02,4010.0
2019-07-11 11:20:00,283.68,283.99,283.5,283.99,3170.0,283.68,283.99,283.5,283.99,3170.0
2019-07-11 11:30:00,283.92,284.38,283.92,284.38,3328.0,283.92,284.38,283.92,284.38,3328.0
2019-07-11 11:40:00,284.18,284.18,283.75,283.93,2400.0,284.18,284.18,283.75,283.93,2400.0
2019-07-11 11:50:00,283.94,284.73,283.8,284.54,6140.0,283.94,284.73,283.8,284.54,6140.0
2019-07-11 12:00:00,284.4,284.84,284.29,284.84,2800.0,284.4,284.84,284.29,284.84,2800.0
2019-07-11 12:10:00,284.66,284.72,284.35,284.38,1825.0,284.66,284.72,284.35,284.38,1825.0
2019-07-11 12:20:00,284.24,284.34,283.91,283.98,3358.0,284.24,284.34,283.91,283.98,3358.0
2019-07-11 12:30:00,284.06,284.27,284.05,284.09,1200.0,284.06,284.27,284.05,284.09,1200.0
2019-07-11 12:40:00,284.17,284.64,284.15,284.39,1750.0,284.17,284.64,284.15,284.39,1750.0
2019-07-11 12:50:00,284.51,285.06,284.37,284.88,2135.0,284.51,285.06,284.37,284.88,2135.0
2019-07-11 13:00:00,284.83,284.83,284.57,284.8,1500.0,284.83,284.83,284.57,284.8,1500.0
2019-07-11 13:10:00,284.48,284.75,284.48,284.5,600.0,284.48,284.75,284.48,284.5,600.0
2019-07-11 13:20:00,284.34,284.34,283.94,283.94,300.0,284.34,284.34,283.94,283.94,300.0
2019-07-11 13:30:00,283.82,283.94,283.43,283.59,2240.0,283.82,283.94,283.43,283.59,2240.0
2019-07-11 13:40:00,283.6,283.61,282.87,282.98,1400.0,283.6,283.61,282.87,282.98,1400.0
2019-07-11 13:50:00,283.02,283.52,283.02,283.52,1101.0,283.02,283.52,283.02,283.52,1101.0
2019-07-11 14:00:00,283.42,284.2,283.42,283.95,8650.0,283.42,284.2,283.42,283.95,8650.0
2019-07-11 14:10:00,284.08,284.14,283.47,283.67,7386.0,284.08,284.14,283.47,283.67,7386.0
2019-07-11 14:20:00,283.6,283.75,283.43,283.61,4200.0,283.6,283.75,283.43,283.61,4200.0
2019-07-11 14:30:00,283.6,283.94,283.59,283.79,2131.0,283.6,283.94,283.59,283.79,2131.0
2019-07-11 14:40:00,283.8,284.23,283.8,283.83,700.0,283.8,284.23,283.8,283.83,700.0
2019-07-11 14:50:00,283.91,284.23,283.84,284.19,1530.0,283.91,284.23,283.84,284.19,1530.0
2019-07-11 15:00:00,284.19,284.2,283.92,284.09,2200.0,284.19,284.2,283.92,284.09,2200.0
2019-07-11 15:10:00,284.13,284.26,283.98,284.13,9900.0,284.13,284.26,283.98,284.13,9900.0
2019-07-11 15:20:00,284.17,284.38,283.96,284.08,4450.0,284.17,284.38,283.96,284.08,4450.0
2019-07-11 15:30:00,284.29,284.43,284.2,284.37,1300.0,284.29,284.43,284.2,284.37,1300.0
2019-07-11 15:40:00,284.41,284.98,284.3,284.98,3933.0,284.41,284.98,284.3,284.98,3933.0
2019-07-11 15:50:00,285.06,285.86,284.82,285.46,26651.0,285.06,285.86,284.82,285.46,26651.0
2019-07-12 09:30:00,283.51,285.31,283.36,283.75,8966.0,283.51,285.31,283.36,283.75,8966.0
2019-07-12 09:40:00,283.77,283.99,283.29,283.67,2520.0,283.77,283.99,283.29,283.67,2520.0
2019-07-12 09:50:00,283.41,284.6,283.41,283.96,3579.0,283.41,284.6,283.41,283.96,3579.0
2019-07-12 10:00:00,284.0,284.9,283.79,284.51,14064.0,284.0,284.9,283.79,284.51,14064.0
2019-07-12 10:10:00,284.42,285.04,284.41,284.84,1900.0,284.42,285.04,284.41,284.84,1900.0
2019-07-12 10:20:00,284.83,284.99,283.89,284.42,4724.0,284.83,284.99,283.89,284.42,4724.0
2019-07-12 10:30:00,284.26,284.58,283.4,283.58,7212.0,284.26,284.58,283.4,283.58,7212.0
2019-07-12 10:40:00,283.61,284.18,283.61,284.06,1028.0,283.61,284.18,283.61,284.06,1028.0
2019-07-12 10:50:00,284.29,284.6,284.0,284.6,2423.0,284.29,284.6,284.0,284.6,2423.0
2019-07-12 11:00:00,284.53,284.9,284.46,284.8,2400.0,284.53,284.9,284.46,284.8,2400.0
2019-07-12 11:10:00,285.07,285.09,284.45,284.95,3578.0,285.07,285.09,284.45,284.95,3578.0
2019-07-12 11:20:00,284.99,285.1,284.75,285.01,2298.0,284.99,285.1,284.75,285.01,2298.0
2019-07-12 11:30:00,285.02,285.02,284.83,284.88,1500.0,285.02,285.02,284.83,284.88,1500.0
2019-07-12 11:40:00,284.94,284.94,284.1,284.5,1500.0,284.94,284.94,284.1,284.5,1500.0
2019-07-12 11:50:00,284.25,284.87,284.24,284.71,2696.0,284.25,284.87,284.24,284.71,2696.0
2019-07-12 12:00:00,284.81,285.0,284.05,284.2,2500.0,284.81,285.0,284.05,284.2,2500.0
2019-07-12 12:10:00,284.07,284.07,283.49,283.59,2200.0,284.07,284.07,283.49,283.59,2200.0
2019-07-12 12:20:00,283.51,283.74,283.4,283.4,1764.0,283.51,283.74,283.4,283.4,1764.0
2019-07-12 12:30:00,283.47,283.47,283.01,283.25,4701.0,283.47,283.47,283.01,283.25,4701.0
2019-07-12 12:40:00,283.34,283.4,283.04,283.18,3200.0,283.34,283.4,283.04,283.18,3200.0
2019-07-12 12:50:00,283.1,283.27,282.86,283.27,2258.0,283.1,283.27,282.86,283.27,2258.0
2019-07-12 13:00:00,283.33,284.32,283.28,284.2,4744.0,283.33,284.32,283.28,284.2,4744.0
2019-07-12 13:10:00,284.16,284.17,283.8,283.94,2400.0,284.16,284.17,283.8,283.94,2400.0
2019-07-12 13:20:00,283.82,284.6,283.82,284.6,1400.0,283.82,284.6,283.82,284.6,1400.0
2019-07-12 13:30:00,284.68,284.93,284.62,284.75,4291.0,284.68,284.93,284.62,284.75,4291.0
2019-07-12 13:40:00,284.52,284.84,284.52,284.72,2700.0,284.52,284.84,284.52,284.72,2700.0
2019-07-12 13:50:00,284.66,284.8,284.36,284.55,1637.0,284.66,284.8,284.36,284.55,1637.0
2019-07-12 14:00:00,284.67,284.9,284.63,284.74,2040.0,284.67,284.9,284.63,284.74,2040.0
2019-07-12 14:10:00,284.75,285.06,284.75,284.93,1819.0,284.75,285.06,284.75,284.93,1819.0
2019-07-12 14:20:00,285.26,285.33,285.07,285.12,1720.0,285.26,285.33,285.07,285.12,1720.0
2019-07-12 14:30:00,284.96,285.15,284.84,285.09,3199.0,284.96,285.15,284.84,285.09,3199.0
2019-07-12 14:40:00,285.18,285.18,284.96,285.17,903.0,285.18,285.18,284.96,285.17,903.0
2019-07-12 14:50:00,285.11,285.19,284.95,285.0,6870.0,285.11,285.19,284.95,285.0,6870.0
2019-07-12 15:00:00,284.91,284.96,284.33,284.41,7409.0,284.91,284.96,284.33,284.41,7409.0
2019-07-12 15:10:00,284.4,284.4,284.09,284.31,2633.0,284.4,284.4,284.09,284.31,2633.0
2019-07-12 15:20:00,284.41,284.41,283.84,283.84,4275.0,284.41,284.41,283.84,283.84,4275.0
2019-07-12 15:30:00,283.93,284.34,283.84,284.2,4800.0,283.93,284.34,283.84,284.2,4800.0
2019-07-12 15:40:00,284.25,284.28,283.82,284.25,7435.0,284.25,284.28,283.82,284.25,7435.0
2019-07-12 15:50:00,284.24,284.66,284.0,284.13,29118.0,284.24,284.66,284.0,284.13,29118.0
2019-07-15 09:30:00,284.09,284.47,282.4,282.85,7106.0,284.09,284.47,282.4,282.85,7106.0
2019-07-15 09:40:00,283.05,283.71,282.18,282.54,900.0,283.05,283.71,282.18,282.54,900.0
2019-07-15 09:50:00,282.56,283.03,282.49,282.49,1616.0,282.56,283.03,282.49,282.49,1616.0
2019-07-15 10:00:00,282.43,283.48,282.43,283.05,3300.0,282.43,283.48,282.43,283.05,3300.0
2019-07-15 10:10:00,283.13,283.19,282.66,282.79,3234.0,283.13,283.19,282.66,282.79,3234.0
2019-07-15 10:20:00,283.07,283.37,282.79,282.93,2300.0,283.07,283.37,282.79,282.93,2300.0
2019-07-15 10:30:00,283.08,283.33,282.9,282.91,2300.0,283.08,283.33,282.9,282.91,2300.0
2019-07-15 10:40:00,282.78,283.21,282.75,283.21,1000.0,282.78,283.21,282.75,283.21,1000.0
2019-07-15 10:50:00,283.26,283.78,283.26,283.78,2818.0,283.26,283.78,283.26,283.78,2818.0
2019-07-15 11:00:00,283.88,284.04,283.41,283.41,1709.0,283.88,284.04,283.41,283.41,1709.0
2019-07-15 11:10:00,283.47,283.79,283.4,283.79,700.0,283.47,283.79,283.4,283.79,700.0
2019-07-15 11:20:00,283.84,283.84,283.34,283.34,1600.0,283.84,283.84,283.34,283.34,1600.0
2019-07-15 11:30:00,283.25,283.46,283.11,283.38,3750.0,283.25,283.46,283.11,283.38,3750.0
2019-07-15 11:40:00,283.21,283.66,283.21,283.66,800.0,283.21,283.66,283.21,283.66,800.0
2019-07-15 11:50:00,283.48,283.62,283.2,283.32,2002.0,283.48,283.62,283.2,283.32,2002.0
2019-07-15 12:00:00,283.17,283.52,283.17,283.36,1917.0,283.17,283.52,283.17,283.36,1917.0
2019-07-15 12:10:00,283.42,283.42,283.11,283.24,1400.0,283.42,283.42,283.11,283.24,1400.0
2019-07-15 12:20:00,283.22,283.47,283.11,283.28,2300.0,283.22,283.47,283.11,283.28,2300.0
2019-07-15 12:30:00,283.36,283.67,283.32,283.67,2011.0,283.36,283.67,283.32,283.67,2011.0
2019-07-15 12:40:00,283.66,283.85,283.22,283.22,1327.0,283.66,283.85,283.22,283.22,1327.0
2019-07-15 12:50:00,283.24,283.35,283.0,283.35,2500.0,283.24,283.35,283.0,283.35,2500.0
2019-07-15 13:00:00,283.35,283.55,283.25,283.46,2300.0,283.35,283.55,283.25,283.46,2300.0
2019-07-15 13:10:00,283.28,283.5,283.0,283.1,2039.0,283.28,283.5,283.0,283.1,2039.0
2019-07-15 13:20:00,283.0,283.32,283.0,283.24,2340.0,283.0,283.32,283.0,283.24,2340.0
2019-07-15 13:30:00,283.22,283.55,283.19,283.55,1700.0,283.22,283.55,283.19,283.55,1700.0
2019-07-15 13:40:00,283.39,283.39,283.23,283.3,1400.0,283.39,283.39,283.23,283.3,1400.0
2019-07-15 13:50:00,283.25,283.33,283.21,283.21,900.0,283.25,283.33,283.21,283.21,900.0
2019-07-15 14:00:00,283.2,283.53,283.19,283.47,2748.0,283.2,283.53,283.19,283.47,2748.0
2019-07-15 14:10:00,283.41,283.69,283.17,283.69,8061.0,283.41,283.69,283.17,283.69,8061.0
2019-07-15 14:20:00,283.56,283.56,283.16,283.16,1048.0,283.56,283.56,283.16,283.16,1048.0
2019-07-15 14:30:00,283.17,283.54,283.17,283.48,1296.0,283.17,283.54,283.17,283.48,1296.0
2019-07-15 14:40:00,283.46,283.53,283.36,283.49,1070.0,283.46,283.53,283.36,283.49,1070.0
2019-07-15 14:50:00,283.38,283.52,283.37,283.41,900.0,283.38,283.52,283.37,283.41,900.0
2019-07-15 15:00:00,283.43,283.67,283.42,283.53,3028.0,283.43,283.67,283.42,283.53,3028.0
2019-07-15 15:10:00,283.44,283.53,283.3,283.31,2182.0,283.44,283.53,283.3,283.31,2182.0
2019-07-15 15:20:00,283.31,283.66,283.27,283.62,1591.0,283.31,283.66,283.27,283.62,1591.0
2019-07-15 15:30:00,283.68,283.76,283.55,283.56,3100.0,283.68,283.76,283.55,283.56,3100.0
2019-07-15 15:40:00,283.58,283.65,283.37,283.63,7640.0,283.58,283.65,283.37,283.63,7640.0
2019-07-15 15:50:00,283.69,284.45,283.62,284.07,23313.0,283.69,284.45,283.62,284.07,23313.0
2019-07-16 09:30:00,284.08,285.4,283.69,283.69,5968.0,284.08,285.4,283.69,283.69,5968.0
2019-07-16 09:40:00,283.88,284.11,283.6,283.7,3100.0,283.88,284.11,283.6,283.7,3100.0
2019-07-16 09:50:00,284.0,284.39,283.56,284.26,3700.0,284.0,284.39,283.56,284.26,3700.0
2019-07-16 10:00:00,284.14,284.15,283.64,283.9,4131.0,284.14,284.15,283.64,283.9,4131.0
2019-07-16 10:10:00,283.9,284.03,283.41,283.83,7581.0,283.9,284.03,283.41,283.83,7581.0
2019-07-16 10:20:00,283.84,284.07,283.67,284.07,3924.0,283.84,284.07,283.67,284.07,3924.0
2019-07-16 10:30:00,284.22,284.22,283.9,284.08,700.0,284.22,284.22,283.9,284.08,700.0
2019-07-16 10:40:00,284.01,284.2,283.81,284.2,1980.0,284.01,284.2,283.81,284.2,1980.0
2019-07-16 10:50:00,283.87,284.32,283.86,284.32,1647.0,283.87,284.32,283.86,284.32,1647.0
2019-07-16 11:00:00,284.19,284.19,283.97,283.97,1690.0,284.19,284.19,283.97,283.97,1690.0
2019-07-16 11:10:00,283.92,284.08,283.79,283.98,6762.0,283.92,284.08,283.79,283.98,6762.0
2019-07-16 11:20:00,284.19,284.2,284.19,284.2,200.0,284.19,284.2,284.19,284.2,200.0
2019-07-16 11:30:00,283.95,283.95,283.06,283.06,1900.0,283.95,283.95,283.06,283.06,1900.0
2019-07-16 11:40:00,283.17,283.17,282.67,282.75,2400.0,283.17,283.17,282.67,282.75,2400.0
2019-07-16 11:50:00,282.95,282.99,282.71,282.71,1350.0,282.95,282.99,282.71,282.71,1350.0
2019-07-16 12:00:00,282.72,282.95,282.67,282.7,1240.0,282.72,282.95,282.67,282.7,1240.0
2019-07-16 12:10:00,282.59,283.22,282.59,283.2,3569.0,282.59,283.22,282.59,283.2,3569.0
2019-07-16 12:20:00,283.09,283.31,283.08,283.22,1392.0,283.09,283.31,283.08,283.22,1392.0
2019-07-16 12:30:00,283.22,283.23,282.8,283.16,1425.0,283.22,283.23,282.8,283.16,1425.0
2019-07-16 12:40:00,282.99,283.8,282.99,283.8,1851.0,282.99,283.8,282.99,283.8,1851.0
2019-07-16 12:50:00,284.39,284.55,284.19,284.24,4240.0,284.39,284.55,284.19,284.24,4240.0
2019-07-16 13:00:00,284.51,284.57,284.25,284.52,600.0,284.51,284.57,284.25,284.52,600.0
2019-07-16 13:10:00,284.4,284.65,284.4,284.65,300.0,284.4,284.65,284.4,284.65,300.0
2019-07-16 13:20:00,284.71,284.72,284.3,284.3,1000.0,284.71,284.72,284.3,284.3,1000.0
2019-07-16 13:30:00,284.58,284.58,284.38,284.44,600.0,284.58,284.58,284.38,284.44,600.0
2019-07-16 13:40:00,284.13,284.26,283.98,284.15,1000.0,284.13,284.26,283.98,284.15,1000.0
2019-07-16 13:50:00,284.25,284.25,283.64,283.81,2836.0,284.25,284.25,283.64,283.81,2836.0
2019-07-16 14:00:00,283.8,284.16,283.79,283.95,1800.0,283.8,284.16,283.79,283.95,1800.0
2019-07-16 14:10:00,283.7,283.88,283.7,283.83,500.0,283.7,283.88,283.7,283.83,500.0
2019-07-16 14:20:00,283.68,283.94,283.67,283.8,2897.0,283.68,283.94,283.67,283.8,2897.0
2019-07-16 14:30:00,283.71,284.08,283.53,284.08,3654.0,283.71,284.08,283.53,284.08,3654.0
2019-07-16 14:40:00,283.95,284.46,283.95,284.46,7721.0,283.95,284.46,283.95,284.46,7721.0
2019-07-16 14:50:00,284.51,284.58,284.23,284.35,2200.0,284.51,284.58,284.23,284.35,2200.0
2019-07-16 15:00:00,284.18,284.77,284.17,284.28,2200.0,284.18,284.77,284.17,284.28,2200.0
2019-07-16 15:10:00,284.41,284.66,284.32,284.54,3308.0,284.41,284.66,284.32,284.54,3308.0
2019-07-16 15:20:00,284.54,284.74,284.16,284.17,2824.0,284.54,284.74,284.16,284.17,2824.0
2019-07-16 15:30:00,284.05,284.41,283.99,284.38,3528.0,284.05,284.41,283.99,284.38,3528.0
2019-07-16 15:40:00,284.19,284.6,284.07,284.19,5000.0,284.19,284.6,284.07,284.19,5000.0
2019-07-16 15:50:00,284.22,284.4,283.57,283.66,13055.0,284.22,284.4,283.57,283.66,13055.0
2019-07-17 09:30:00,283.76,285.82,283.76,285.75,5523.0,283.76,285.82,283.76,285.75,5523.0
2019-07-17 09:40:00,285.52,286.52,285.37,285.99,3524.0,285.52,286.52,285.37,285.99,3524.0
2019-07-17 09:50:00,285.92,286.57,285.15,285.7,3536.0,285.92,286.57,285.15,285.7,3536.0
2019-07-17 10:00:00,285.86,286.31,285.73,286.16,5778.0,285.86,286.31,285.73,286.16,5778.0
2019-07-17 10:10:00,286.14,286.14,285.72,285.72,2300.0,286.14,286.14,285.72,285.72,2300.0
2019-07-17 10:20:00,285.72,286.56,285.53,286.34,4800.0,285.72,286.56,285.53,286.34,4800.0
2019-07-17 10:30:00,286.55,286.79,286.35,286.6,2000.0,286.55,286.79,286.35,286.6,2000.0
2019-07-17 10:40:00,286.35,286.41,285.23,285.39,2655.0,286.35,286.41,285.23,285.39,2655.0
2019-07-17 10:50:00,285.36,285.9,285.22,285.5,2494.0,285.36,285.9,285.22,285.5,2494.0
2019-07-17 11:00:00,285.69,285.89,285.53,285.86,2900.0,285.69,285.89,285.53,285.86,2900.0
2019-07-17 11:10:00,285.96,286.35,285.59,285.69,3600.0,285.96,286.35,285.59,285.69,3600.0
2019-07-17 11:20:00,285.61,286.03,285.61,285.93,1200.0,285.61,286.03,285.61,285.93,1200.0
2019-07-17 11:30:00,286.01,286.04,285.45,285.71,5233.0,286.01,286.04,285.45,285.71,5233.0
2019-07-17 11:40:00,285.84,286.0,285.52,285.57,3928.0,285.84,286.0,285.52,285.57,3928.0
2019-07-17 11:50:00,285.51,285.93,285.42,285.61,3500.0,285.51,285.93,285.42,285.61,3500.0
2019-07-17 12:00:00,285.75,285.83,285.51,285.64,1900.0,285.75,285.83,285.51,285.64,1900.0
2019-07-17 12:10:00,285.36,285.4,285.0,285.0,1200.0,285.36,285.4,285.0,285.0,1200.0
2019-07-17 12:20:00,284.88,285.16,284.87,285.15,2064.0,284.88,285.16,284.87,285.15,2064.0
2019-07-17 12:30:00,285.1,285.2,284.54,284.67,2968.0,285.1,285.2,284.54,284.67,2968.0
2019-07-17 12:40:00,284.69,284.81,284.52,284.6,2600.0,284.69,284.81,284.52,284.6,2600.0
2019-07-17 12:50:00,284.71,284.88,284.59,284.59,3554.0,284.71,284.88,284.59,284.59,3554.0
2019-07-17 13:00:00,284.58,284.81,284.17,284.3,2273.0,284.58,284.81,284.17,284.3,2273.0
2019-07-17 13:10:00,284.34,284.78,284.28,284.78,3000.0,284.34,284.78,284.28,284.78,3000.0
2019-07-17 13:20:00,284.75,284.76,284.57,284.58,2922.0,284.75,284.76,284.57,284.58,2922.0
2019-07-17 13:30:00,284.66,285.02,284.61,284.9,5107.0,284.66,285.02,284.61,284.9,5107.0
2019-07-17 13:40:00,284.88,285.0,284.81,284.81,2525.0,284.88,285.0,284.81,284.81,2525.0
2019-07-17 13:50:00,285.07,285.08,284.62,284.84,1906.0,285.07,285.08,284.62,284.84,1906.0
2019-07-17 14:00:00,284.74,284.82,284.29,284.37,3126.0,284.74,284.82,284.29,284.37,3126.0
2019-07-17 14:10:00,284.36,284.36,284.01,284.32,741.0,284.36,284.36,284.01,284.32,741.0
2019-07-17 14:20:00,284.3,284.43,284.14,284.14,1810.0,284.3,284.43,284.14,284.14,1810.0
2019-07-17 14:30:00,284.29,284.29,284.14,284.27,1000.0,284.29,284.29,284.14,284.27,1000.0
2019-07-17 14:40:00,284.13,284.19,283.92,284.19,3601.0,284.13,284.19,283.92,284.19,3601.0
2019-07-17 14:50:00,284.27,284.28,284.16,284.17,2100.0,284.27,284.28,284.16,284.17,2100.0
2019-07-17 15:00:00,284.2,284.55,284.09,284.55,1800.0,284.2,284.55,284.09,284.55,1800.0
2019-07-17 15:10:00,284.52,284.86,284.52,284.81,1592.0,284.52,284.86,284.52,284.81,1592.0
2019-07-17 15:20:00,284.82,284.83,284.6,284.73,2139.0,284.82,284.83,284.6,284.73,2139.0
2019-07-17 15:30:00,284.69,285.07,284.69,284.86,3113.0,284.69,285.07,284.69,284.86,3113.0
2019-07-17 15:40:00,284.73,284.85,284.52,284.85,4400.0,284.73,284.85,284.52,284.85,4400.0
2019-07-17 15:50:00,284.96,285.25,284.66,284.72,12892.0,284.96,285.25,284.66,284.72,12892.0
2019-07-18 09:30:00,283.36,286.45,283.36,286.07,11358.0,283.36,286.45,283.36,286.07,11358.0
2019-07-18 09:40:00,285.62,286.5,285.62,285.82,2835.0,285.62,286.5,285.62,285.82,2835.0
2019-07-18 09:50:00,285.61,285.68,285.46,285.68,740.0,285.61,285.68,285.46,285.68,740.0
2019-07-18 10:00:00,285.71,286.22,285.71,286.2,600.0,285.71,286.22,285.71,286.2,600.0
2019-07-18 10:10:00,286.41,287.43,286.41,287.43,4877.0,286.41,287.43,286.41,287.43,4877.0
2019-07-18 10:20:00,287.23,287.97,287.23,287.71,5890.0,287.23,287.97,287.23,287.71,5890.0
2019-07-18 10:30:00,287.53,287.76,287.01,287.02,2800.0,287.53,287.76,287.01,287.02,2800.0
2019-07-18 10:40:00,287.02,288.1,287.02,288.1,2274.0,287.02,288.1,287.02,288.1,2274.0
2019-07-18 10:50:00,288.44,288.99,288.11,288.77,6669.0,288.44,288.99,288.11,288.77,6669.0
2019-07-18 11:00:00,288.86,288.92,288.64,288.75,2881.0,288.86,288.92,288.64,288.75,2881.0
2019-07-18 11:10:00,288.78,289.03,288.69,288.69,3910.0,288.78,289.03,288.69,288.69,3910.0
2019-07-18 11:20:00,288.38,288.55,288.1,288.39,3260.0,288.38,288.55,288.1,288.39,3260.0
2019-07-18 11:30:00,288.31,288.31,287.02,287.12,2382.0,288.31,288.31,287.02,287.12,2382.0
2019-07-18 11:40:00,286.94,287.78,286.94,286.95,5440.0,286.94,287.78,286.94,286.95,5440.0
2019-07-18 11:50:00,286.84,286.89,286.37,286.61,2200.0,286.84,286.89,286.37,286.61,2200.0
2019-07-18 12:00:00,286.72,286.98,286.5,286.5,7943.0,286.72,286.98,286.5,286.5,7943.0
2019-07-18 12:10:00,286.56,286.78,286.48,286.53,16756.0,286.56,286.78,286.48,286.53,16756.0
2019-07-18 12:20:00,286.48,287.45,286.48,287.3,8172.0,286.48,287.45,286.48,287.3,8172.0
2019-07-18 12:30:00,287.27,287.31,286.87,286.98,3033.0,287.27,287.31,286.87,286.98,3033.0
2019-07-18 12:40:00,286.9,287.45,286.77,287.37,2918.0,286.9,287.45,286.77,287.37,2918.0
2019-07-18 12:50:00,287.35,287.68,287.3,287.56,3950.0,287.35,287.68,287.3,287.56,3950.0
2019-07-18 13:00:00,287.64,288.15,287.64,288.15,3405.0,287.64,288.15,287.64,288.15,3405.0
2019-07-18 13:10:00,288.19,288.83,288.19,288.74,4200.0,288.19,288.83,288.19,288.74,4200.0
2019-07-18 13:20:00,288.8,288.8,288.46,288.58,2981.0,288.8,288.8,288.46,288.58,2981.0
2019-07-18 13:30:00,288.64,288.72,288.39,288.71,2717.0,288.64,288.72,288.39,288.71,2717.0
2019-07-18 13:40:00,288.57,288.6,288.18,288.31,2100.0,288.57,288.6,288.18,288.31,2100.0
2019-07-18 13:50:00,288.41,288.89,288.4,288.89,1667.0,288.41,288.89,288.4,288.89,1667.0
2019-07-18 14:00:00,289.01,289.38,288.9,289.25,1533.0,289.01,289.38,288.9,289.25,1533.0
2019-07-18 14:10:00,289.47,289.62,288.91,289.62,2200.0,289.47,289.62,288.91,289.62,2200.0
2019-07-18 14:20:00,289.59,289.77,289.46,289.69,2646.0,289.59,289.77,289.46,289.69,2646.0
2019-07-18 14:30:00,289.54,290.3,289.47,290.3,5695.0,289.54,290.3,289.47,290.3,5695.0
2019-07-18 14:40:00,290.34,290.4,290.02,290.29,6265.0,290.34,290.4,290.02,290.29,6265.0
2019-07-18 14:50:00,290.32,290.32,289.73,289.73,6342.0,290.32,290.32,289.73,289.73,6342.0
2019-07-18 15:00:00,289.73,290.36,289.73,290.12,7414.0,289.73,290.36,289.73,290.12,7414.0
2019-07-18 15:10:00,290.08,290.18,289.64,289.78,4050.0,290.08,290.18,289.64,289.78,4050.0
2019-07-18 15:20:00,289.89,289.89,289.34,289.66,3995.0,289.89,289.89,289.34,289.66,3995.0
2019-07-18 15:30:00,289.61,289.98,289.6,289.96,3722.0,289.61,289.98,289.6,289.96,3722.0
2019-07-18 15:40:00,290.07,290.14,289.57,289.65,7939.0,290.07,290.14,289.57,289.65,7939.0
2019-07-18 15:50:00,289.63,290.04,289.17,289.85,20384.0,289.63,290.04,289.17,289.85,20384.0
2019-07-19 09:30:00,291.16,292.17,290.04,290.39,25781.0,291.16,292.17,290.04,290.39,25781.0
2019-07-19 09:40:00,290.09,291.45,289.92,290.91,13158.0,290.09,291.45,289.92,290.91,13158.0
2019-07-19 09:50:00,290.95,291.8,290.94,291.61,4257.0,290.95,291.8,290.94,291.61,4257.0
2019-07-19 10:00:00,291.8,292.05,290.67,290.68,4720.0,291.8,292.05,290.67,290.68,4720.0
2019-07-19 10:10:00,290.64,290.87,290.3,290.68,3222.0,290.64,290.87,290.3,290.68,3222.0
2019-07-19 10:20:00,290.71,290.71,290.0,290.37,2626.0,290.71,290.71,290.0,290.37,2626.0
2019-07-19 10:30:00,290.38,290.89,290.38,290.64,2200.0,290.38,290.89,290.38,290.64,2200.0
2019-07-19 10:40:00,290.72,291.0,290.65,290.99,3713.0,290.72,291.0,290.65,290.99,3713.0
2019-07-19 10:50:00,290.76,290.93,289.95,290.01,6691.0,290.76,290.93,289.95,290.01,6691.0
2019-07-19 11:00:00,290.19,290.19,289.77,290.12,2387.0,290.19,290.19,289.77,290.12,2387.0
2019-07-19 11:10:00,290.19,290.5,290.09,290.11,2700.0,290.19,290.5,290.09,290.11,2700.0
2019-07-19 11:20:00,290.12,290.29,289.65,289.65,3221.0,290.12,290.29,289.65,289.65,3221.0
2019-07-19 11:30:00,289.66,289.83,289.33,289.49,3086.0,289.66,289.83,289.33,289.49,3086.0
2019-07-19 11:40:00,289.33,289.33,288.27,288.53,2160.0,289.33,289.33,288.27,288.53,2160.0
2019-07-19 11:50:00,288.33,288.7,288.26,288.47,2100.0,288.33,288.7,288.26,288.47,2100.0
2019-07-19 12:00:00,288.5,288.79,288.41,288.79,1461.0,288.5,288.79,288.41,288.79,1461.0
2019-07-19 12:10:00,288.58,288.86,288.58,288.66,1600.0,288.58,288.86,288.58,288.66,1600.0
2019-07-19 12:20:00,288.73,288.73,288.3,288.42,1400.0,288.73,288.73,288.3,288.42,1400.0
2019-07-19 12:30:00,288.47,288.76,288.47,288.76,3200.0,288.47,288.76,288.47,288.76,3200.0
2019-07-19 12:40:00,288.58,288.59,288.41,288.41,1100.0,288.58,288.59,288.41,288.41,1100.0
2019-07-19 12:50:00,288.48,288.69,288.42,288.42,3000.0,288.48,288.69,288.42,288.42,3000.0
2019-07-19 13:00:00,288.32,289.22,288.01,289.22,10000.0,288.32,289.22,288.01,289.22,10000.0
2019-07-19 13:10:00,289.03,289.6,289.03,289.29,3634.0,289.03,289.6,289.03,289.29,3634.0
2019-07-19 13:20:00,289.26,289.4,288.99,289.15,5741.0,289.26,289.4,288.99,289.15,5741.0
2019-07-19 13:30:00,289.11,289.16,288.47,288.47,3296.0,289.11,289.16,288.47,288.47,3296.0
2019-07-19 13:40:00,288.25,288.76,288.24,288.76,3261.0,288.25,288.76,288.24,288.76,3261.0
2019-07-19 13:50:00,288.81,288.91,288.41,288.89,2930.0,288.81,288.91,288.41,288.89,2930.0
2019-07-19 14:00:00,288.86,288.99,288.04,288.04,3666.0,288.86,288.99,288.04,288.04,3666.0
2019-07-19 14:10:00,287.66,288.16,287.06,287.11,5091.0,287.66,288.16,287.06,287.11,5091.0
2019-07-19 14:20:00,287.04,287.31,286.49,286.71,3925.0,287.04,287.31,286.49,286.71,3925.0
2019-07-19 14:30:00,286.61,286.71,285.82,285.99,3700.0,286.61,286.71,285.82,285.99,3700.0
2019-07-19 14:40:00,285.89,286.14,285.54,285.55,5057.0,285.89,286.14,285.54,285.55,5057.0
2019-07-19 14:50:00,285.7,285.95,285.41,285.77,6986.0,285.7,285.95,285.41,285.77,6986.0
2019-07-19 15:00:00,285.67,285.67,285.22,285.48,5121.0,285.67,285.67,285.22,285.48,5121.0
2019-07-19 15:10:00,285.43,285.55,285.01,285.07,4547.0,285.43,285.55,285.01,285.07,4547.0
2019-07-19 15:20:00,284.94,284.94,284.35,284.71,1800.0,284.94,284.94,284.35,284.71,1800.0
2019-07-19 15:30:00,284.88,285.1,284.64,285.0,3900.0,284.88,285.1,284.64,285.0,3900.0
2019-07-19 15:40:00,285.03,285.59,284.37,284.37,13110.0,285.03,285.59,284.37,284.37,13110.0
2019-07-19 15:50:00,284.43,284.93,284.27,284.69,24259.0,284.43,284.93,284.27,284.69,24259.0
2019-07-22 09:30:00,285.88,286.07,285.52,286.06,5303.0,285.88,286.07,285.52,286.06,5303.0
2019-07-22 09:40:00,286.79,286.9,286.37,286.53,4114.0,286.79,286.9,286.37,286.53,4114.0
2019-07-22 09:50:00,286.49,287.4,285.78,287.4,3700.0,286.49,287.4,285.78,287.4,3700.0
2019-07-22 10:00:00,287.52,288.67,287.52,288.65,6999.0,287.52,288.67,287.52,288.65,6999.0
2019-07-22 10:10:00,288.74,288.74,287.82,288.55,3600.0,288.74,288.74,287.82,288.55,3600.0
2019-07-22 10:20:00,288.75,288.75,287.57,288.22,1800.0,288.75,288.75,287.57,288.22,1800.0
2019-07-22 10:30:00,288.43,289.45,288.43,289.19,2200.0,288.43,289.45,288.43,289.19,2200.0
2019-07-22 10:40:00,289.48,289.6,288.86,289.08,2810.0,289.48,289.6,288.86,289.08,2810.0
2019-07-22 10:50:00,288.98,289.83,288.98,289.46,7984.0,288.98,289.83,288.98,289.46,7984.0
2019-07-22 11:00:00,289.51,289.51,289.07,289.25,4305.0,289.51,289.51,289.07,289.25,4305.0
2019-07-22 11:10:00,289.31,289.72,289.04,289.04,7650.0,289.31,289.72,289.04,289.04,7650.0
2019-07-22 11:20:00,289.05,289.06,288.06,289.03,6300.0,289.05,289.06,288.06,289.03,6300.0
2019-07-22 11:30:00,289.06,289.12,288.71,289.05,2649.0,289.06,289.12,288.71,289.05,2649.0
2019-07-22 11:40:00,288.8,289.01,288.23,288.32,3446.0,288.8,289.01,288.23,288.32,3446.0
2019-07-22 11:50:00,288.75,288.91,288.54,288.54,1100.0,288.75,288.91,288.54,288.54,1100.0
2019-07-22 12:00:00,288.22,288.22,287.63,287.73,10893.0,288.22,288.22,287.63,287.73,10893.0
2019-07-22 12:10:00,287.71,288.96,287.7,288.93,9100.0,287.71,288.96,287.7,288.93,9100.0
2019-07-22 12:20:00,288.94,289.59,288.94,289.47,1701.0,288.94,289.59,288.94,289.47,1701.0
2019-07-22 12:30:00,289.53,289.53,289.03,289.14,1461.0,289.53,289.53,289.03,289.14,1461.0
2019-07-22 12:40:00,289.21,289.46,289.1,289.1,3281.0,289.21,289.46,289.1,289.1,3281.0
2019-07-22 12:50:00,289.29,289.29,289.01,289.05,1150.0,289.29,289.29,289.01,289.05,1150.0
2019-07-22 13:00:00,288.81,288.82,288.34,288.39,1704.0,288.81,288.82,288.34,288.39,1704.0
2019-07-22 13:10:00,288.43,288.63,288.13,288.59,2400.0,288.43,288.63,288.13,288.59,2400.0
2019-07-22 13:20:00,288.71,288.88,288.5,288.76,1980.0,288.71,288.88,288.5,288.76,1980.0
2019-07-22 13:30:00,288.91,288.98,288.61,288.76,3550.0,288.91,288.98,288.61,288.76,3550.0
2019-07-22 13:40:00,288.76,288.99,288.76,288.86,1900.0,288.76,288.99,288.76,288.86,1900.0
2019-07-22 13:50:00,288.94,289.23,288.81,289.23,1500.0,288.94,289.23,288.81,289.23,1500.0
2019-07-22 14:00:00,289.2,289.21,288.92,288.93,3244.0,289.2,289.21,288.92,288.93,3244.0
2019-07-22 14:10:00,288.97,289.27,288.86,288.93,3700.0,288.97,289.27,288.86,288.93,3700.0
2019-07-22 14:20:00,288.96,289.03,288.5,288.5,2500.0,288.96,289.03,288.5,288.5,2500.0
2019-07-22 14:30:00,288.49,288.56,287.8,287.8,1400.0,288.49,288.56,287.8,287.8,1400.0
2019-07-22 14:40:00,287.88,287.91,287.59,287.69,1650.0,287.88,287.91,287.59,287.69,1650.0
2019-07-22 14:50:00,287.6,288.0,287.55,288.0,1700.0,287.6,288.0,287.55,288.0,1700.0
2019-07-22 15:00:00,287.98,288.66,287.98,288.43,2100.0,287.98,288.66,287.98,288.43,2100.0
2019-07-22 15:10:00,288.35,288.35,287.91,287.91,3483.0,288.35,288.35,287.91,287.91,3483.0
2019-07-22 15:20:00,287.84,287.96,287.54,287.81,2600.0,287.84,287.96,287.54,287.81,2600.0
2019-07-22 15:30:00,287.73,287.73,286.72,287.08,4700.0,287.73,287.73,286.72,287.08,4700.0
2019-07-22 15:40:00,287.08,287.08,286.57,286.8,4700.0,287.08,287.08,286.57,286.8,4700.0
2019-07-22 15:50:00,286.91,287.24,286.65,287.07,8643.0,286.91,287.24,286.65,287.07,8643.0
2019-07-23 09:30:00,288.06,288.7,288.05,288.7,2991.0,288.06,288.7,288.05,288.7,2991.0
2019-07-23 09:40:00,286.94,286.97,285.53,285.84,4579.0,286.94,286.97,285.53,285.84,4579.0
2019-07-23 09:50:00,286.03,286.18,285.03,285.78,7200.0,286.03,286.18,285.03,285.78,7200.0
2019-07-23 10:00:00,285.92,286.02,285.42,285.54,3050.0,285.92,286.02,285.42,285.54,3050.0
2019-07-23 10:10:00,285.39,285.77,285.32,285.47,1905.0,285.39,285.77,285.32,285.47,1905.0
2019-07-23 10:20:00,285.23,285.23,284.94,284.94,746.0,285.23,285.23,284.94,284.94,746.0
2019-07-23 10:30:00,285.11,285.83,285.11,285.65,2200.0,285.11,285.83,285.11,285.65,2200.0
2019-07-23 10:40:00,285.74,285.74,285.42,285.54,800.0,285.74,285.74,285.42,285.54,800.0
2019-07-23 10:50:00,285.62,285.94,285.43,285.81,13553.0,285.62,285.94,285.43,285.81,13553.0
2019-07-23 11:00:00,286.03,286.64,285.75,286.64,6921.0,286.03,286.64,285.75,286.64,6921.0
2019-07-23 11:10:00,286.79,286.79,286.23,286.23,650.0,286.79,286.79,286.23,286.23,650.0
2019-07-23 11:20:00,286.43,286.9,286.4,286.6,2240.0,286.43,286.9,286.4,286.6,2240.0
2019-07-23 11:30:00,286.53,286.56,285.73,286.0,2423.0,286.53,286.56,285.73,286.0,2423.0
2019-07-23 11:40:00,286.02,286.35,286.02,286.29,700.0,286.02,286.35,286.02,286.29,700.0
2019-07-23 11:50:00,286.28,286.28,286.03,286.28,1504.0,286.28,286.28,286.03,286.28,1504.0
2019-07-23 12:00:00,285.99,286.16,285.34,285.97,3016.0,285.99,286.16,285.34,285.97,3016.0
2019-07-23 12:10:00,286.08,286.68,285.99,286.53,900.0,286.08,286.68,285.99,286.53,900.0
2019-07-23 12:20:00,286.75,286.92,286.55,286.55,917.0,286.75,286.92,286.55,286.55,917.0
2019-07-23 12:30:00,286.08,286.71,286.08,286.71,900.0,286.08,286.71,286.08,286.71,900.0
2019-07-23 12:40:00,286.43,286.94,286.41,286.92,2477.0,286.43,286.94,286.41,286.92,2477.0
2019-07-23 12:50:00,286.88,287.05,286.78,286.96,900.0,286.88,287.05,286.78,286.96,900.0
2019-07-23 13:00:00,286.74,287.04,286.74,286.92,770.0,286.74,287.04,286.74,286.92,770.0
2019-07-23 13:10:00,286.94,287.04,286.69,286.79,1441.0,286.94,287.04,286.69,286.79,1441.0
2019-07-23 13:20:00,286.65,286.74,286.26,286.74,1359.0,286.65,286.74,286.26,286.74,1359.0
2019-07-23 13:30:00,286.68,286.97,286.48,286.97,2100.0,286.68,286.97,286.48,286.97,2100.0
2019-07-23 13:40:00,286.97,287.94,286.97,287.57,2009.0,286.97,287.94,286.97,287.57,2009.0
2019-07-23 13:50:00,287.66,287.78,287.19,287.6,1100.0,287.66,287.78,287.19,287.6,1100.0
2019-07-23 14:00:00,287.6,287.68,287.33,287.4,1579.0,287.6,287.68,287.33,287.4,1579.0
2019-07-23 14:10:00,287.1,287.67,287.1,287.49,1900.0,287.1,287.67,287.1,287.49,1900.0
2019-07-23 14:20:00,287.64,287.88,287.45,287.48,1147.0,287.64,287.88,287.45,287.48,1147.0
2019-07-23 14:30:00,287.3,287.4,287.06,287.11,2200.0,287.3,287.4,287.06,287.11,2200.0
2019-07-23 14:40:00,287.14,287.42,287.04,287.16,3502.0,287.14,287.42,287.04,287.16,3502.0
2019-07-23 14:50:00,287.19,287.3,287.04,287.1,1500.0,287.19,287.3,287.04,287.1,1500.0
2019-07-23 15:00:00,287.03,287.1,286.71,286.83,2600.0,287.03,287.1,286.71,286.83,2600.0
2019-07-23 15:10:00,286.76,287.05,286.75,286.85,2079.0,286.76,287.05,286.75,286.85,2079.0
2019-07-23 15:20:00,286.9,286.98,286.73,286.89,3402.0,286.9,286.98,286.73,286.89,3402.0
2019-07-23 15:30:00,286.86,286.97,286.4,286.4,4904.0,286.86,286.97,286.4,286.4,4904.0
2019-07-23 15:40:00,286.55,286.73,286.22,286.22,8611.0,286.55,286.73,286.22,286.22,8611.0
2019-07-23 15:50:00,286.06,286.78,286.01,286.64,12776.0,286.06,286.78,286.01,286.64,12776.0
2019-07-24 09:30:00,288.64,289.47,286.72,286.72,32293.0,288.64,289.47,286.72,286.72,32293.0
2019-07-24 09:40:00,286.4,287.07,285.12,286.73,5276.0,286.4,287.07,285.12,286.73,5276.0
2019-07-24 09:50:00,286.91,286.91,286.27,286.77,2500.0,286.91,286.91,286.27,286.77,2500.0
2019-07-24 10:00:00,286.35,286.96,286.23,286.23,2400.0,286.35,286.96,286.23,286.23,2400.0
2019-07-24 10:10:00,286.16,286.16,285.46,285.69,1796.0,286.16,286.16,285.46,285.69,1796.0
2019-07-24 10:20:00,285.65,285.66,284.66,284.88,2712.0,285.65,285.66,284.66,284.88,2712.0
2019-07-24 10:30:00,284.68,285.35,284.68,285.12,7750.0,284.68,285.35,284.68,285.12,7750.0
2019-07-24 10:40:00,285.15,285.34,284.66,285.16,10717.0,285.15,285.34,284.66,285.16,10717.0
2019-07-24 10:50:00,284.88,284.88,283.75,283.97,5714.0,284.88,284.88,283.75,283.97,5714.0
2019-07-24 11:00:00,284.15,284.15,283.66,284.04,3000.0,284.15,284.15,283.66,284.04,3000.0
2019-07-24 11:10:00,283.65,284.15,283.65,284.07,1900.0,283.65,284.15,283.65,284.07,1900.0
2019-07-24 11:20:00,284.06,284.34,283.77,284.34,3000.0,284.06,284.34,283.77,284.34,3000.0
2019-07-24 11:30:00,284.26,284.75,283.8,284.75,2000.0,284.26,284.75,283.8,284.75,2000.0
2019-07-24 11:40:00,284.77,284.9,284.41,284.64,2400.0,284.77,284.9,284.41,284.64,2400.0
2019-07-24 11:50:00,284.76,284.76,284.33,284.33,1100.0,284.76,284.76,284.33,284.33,1100.0
2019-07-24 12:00:00,284.26,284.32,284.12,284.23,2800.0,284.26,284.32,284.12,284.23,2800.0
2019-07-24 12:10:00,284.24,284.3,284.15,284.15,1053.0,284.24,284.3,284.15,284.15,1053.0
2019-07-24 12:20:00,284.17,284.35,284.03,284.03,3000.0,284.17,284.35,284.03,284.03,3000.0
2019-07-24 12:30:00,284.05,284.21,283.81,283.86,3100.0,284.05,284.21,283.81,283.86,3100.0
2019-07-24 12:40:00,283.8,283.97,283.76,283.87,4300.0,283.8,283.97,283.76,283.87,4300.0
2019-07-24 12:50:00,283.93,284.49,283.76,284.37,4824.0,283.93,284.49,283.76,284.37,4824.0
2019-07-24 13:00:00,284.43,284.43,284.24,284.37,2018.0,284.43,284.43,284.24,284.37,2018.0
2019-07-24 13:10:00,284.21,284.21,284.01,284.06,3582.0,284.21,284.21,284.01,284.06,3582.0
2019-07-24 13:20:00,284.0,284.86,283.96,284.23,11281.0,284.0,284.86,283.96,284.23,11281.0
2019-07-24 13:30:00,284.35,284.37,283.96,283.98,9500.0,284.35,284.37,283.96,283.98,9500.0
2019-07-24 13:40:00,284.02,284.12,283.8,283.92,3506.0,284.02,284.12,283.8,283.92,3506.0
2019-07-24 13:50:00,283.95,284.04,283.85,284.03,1900.0,283.95,284.04,283.85,284.03,1900.0
2019-07-24 14:00:00,284.14,284.2,284.01,284.08,4625.0,284.14,284.2,284.01,284.08,4625.0
2019-07-24 14:10:00,284.09,284.2,283.93,283.97,3183.0,284.09,284.2,283.93,283.97,3183.0
2019-07-24 14:20:00,283.93,283.96,283.74,283.92,2730.0,283.93,283.96,283.74,283.92,2730.0
2019-07-24 14:30:00,283.92,284.18,283.87,284.18,1900.0,283.92,284.18,283.87,284.18,1900.0
2019-07-24 14:40:00,284.18,284.77,284.13,284.77,3275.0,284.18,284.77,284.13,284.77,3275.0
2019-07-24 14:50:00,284.61,284.64,284.29,284.43,2545.0,284.61,284.64,284.29,284.43,2545.0
2019-07-24 15:00:00,284.25,284.25,284.14,284.18,3417.0,284.25,284.25,284.14,284.18,3417.0
2019-07-24 15:10:00,284.21,284.62,284.17,284.5,5920.0,284.21,284.62,284.17,284.5,5920.0
2019-07-24 15:20:00,284.54,285.19,284.54,285.16,4215.0,284.54,285.19,284.54,285.16,4215.0
2019-07-24 15:30:00,285.12,285.12,284.83,284.91,6271.0,285.12,285.12,284.83,284.91,6271.0
2019-07-24 15:40:00,284.88,285.15,284.79,285.11,7700.0,284.88,285.15,284.79,285.11,7700.0
2019-07-24 15:50:00,285.11,285.7,285.05,285.35,21654.0,285.11,285.7,285.05,285.35,21654.0
2019-07-25 09:30:00,284.21,285.04,283.0,283.2,5118.0,284.21,285.04,283.0,283.2,5118.0
2019-07-25 09:40:00,283.9,283.9,283.0,283.1,2456.0,283.9,283.9,283.0,283.1,2456.0
2019-07-25 09:50:00,283.33,283.78,283.01,283.4,4980.0,283.33,283.78,283.01,283.4,4980.0
2019-07-25 10:00:00,283.47,283.68,283.21,283.21,1717.0,283.47,283.68,283.21,283.21,1717.0
2019-07-25 10:10:00,283.42,284.4,283.32,284.02,1500.0,283.42,284.4,283.32,284.02,1500.0
2019-07-25 10:20:00,283.98,283.98,283.31,283.78,3000.0,283.98,283.98,283.31,283.78,3000.0
2019-07-25 10:30:00,283.87,283.87,283.43,283.79,1100.0,283.87,283.87,283.43,283.79,1100.0
2019-07-25 10:40:00,284.25,284.27,283.7,283.88,3500.0,284.25,284.27,283.7,283.88,3500.0
2019-07-25 10:50:00,283.94,284.73,283.93,284.59,11949.0,283.94,284.73,283.93,284.59,11949.0
2019-07-25 11:00:00,284.41,285.05,284.38,284.83,7588.0,284.41,285.05,284.38,284.83,7588.0
2019-07-25 11:10:00,284.79,284.87,283.74,283.75,7626.0,284.79,284.87,283.74,283.75,7626.0
2019-07-25 11:20:00,283.65,284.4,283.57,284.39,3199.0,283.65,284.4,283.57,284.39,3199.0
2019-07-25 11:30:00,284.51,284.89,284.33,284.89,2608.0,284.51,284.89,284.33,284.89,2608.0
2019-07-25 11:40:00,284.92,285.15,284.13,284.13,2300.0,284.92,285.15,284.13,284.13,2300.0
2019-07-25 11:50:00,284.12,284.59,283.76,284.59,2513.0,284.12,284.59,283.76,284.59,2513.0
2019-07-25 12:00:00,284.48,284.7,283.92,283.92,3200.0,284.48,284.7,283.92,283.92,3200.0
2019-07-25 12:10:00,283.8,284.13,283.8,283.9,2964.0,283.8,284.13,283.8,283.9,2964.0
2019-07-25 12:20:00,283.84,284.04,283.71,283.71,4037.0,283.84,284.04,283.71,283.71,4037.0
2019-07-25 12:30:00,283.6,283.65,282.58,282.58,2789.0,283.6,283.65,282.58,282.58,2789.0
2019-07-25 12:40:00,282.5,282.96,282.2,282.83,3320.0,282.5,282.96,282.2,282.83,3320.0
2019-07-25 12:50:00,282.87,283.39,282.54,283.33,3045.0,282.87,283.39,282.54,283.33,3045.0
2019-07-25 13:00:00,283.36,283.53,282.83,283.49,2700.0,283.36,283.53,282.83,283.49,2700.0
2019-07-25 13:10:00,283.37,283.72,283.36,283.43,2800.0,283.37,283.72,283.36,283.43,2800.0
2019-07-25 13:20:00,283.29,283.42,283.11,283.36,2168.0,283.29,283.42,283.11,283.36,2168.0
2019-07-25 13:30:00,283.27,283.51,283.22,283.36,2450.0,283.27,283.51,283.22,283.36,2450.0
2019-07-25 13:40:00,283.51,284.18,283.5,283.75,2900.0,283.51,284.18,283.5,283.75,2900.0
2019-07-25 13:50:00,283.63,283.94,283.53,283.63,1600.0,283.63,283.94,283.53,283.63,1600.0
2019-07-25 14:00:00,283.66,283.9,283.65,283.77,2041.0,283.66,283.9,283.65,283.77,2041.0
2019-07-25 14:10:00,283.84,283.95,283.69,283.81,3400.0,283.84,283.95,283.69,283.81,3400.0
2019-07-25 14:20:00,283.88,284.17,283.88,284.11,2604.0,283.88,284.17,283.88,284.11,2604.0
2019-07-25 14:30:00,284.08,284.53,284.04,284.25,3970.0,284.08,284.53,284.04,284.25,3970.0
2019-07-25 14:40:00,284.28,284.43,283.95,283.95,3100.0,284.28,284.43,283.95,283.95,3100.0
2019-07-25 14:50:00,283.77,283.84,283.47,283.58,1500.0,283.77,283.84,283.47,283.58,1500.0
2019-07-25 15:00:00,283.42,283.56,283.06,283.11,2800.0,283.42,283.56,283.06,283.11,2800.0
2019-07-25 15:10:00,283.03,283.21,282.88,283.09,3000.0,283.03,283.21,282.88,283.09,3000.0
2019-07-25 15:20:00,283.09,283.3,282.92,283.28,2225.0,283.09,283.3,282.92,283.28,2225.0
2019-07-25 15:30:00,283.32,283.55,283.23,283.28,3600.0,283.32,283.55,283.23,283.28,3600.0
2019-07-25 15:40:00,283.39,283.53,283.27,283.53,6400.0,283.39,283.53,283.27,283.53,6400.0
2019-07-25 15:50:00,283.63,283.96,283.04,283.53,19802.0,283.63,283.96,283.04,283.53,19802.0
2019-07-26 09:30:00,285.22,285.65,284.11,285.19,7489.0,285.22,285.65,284.11,285.19,7489.0
2019-07-26 09:40:00,285.38,285.51,283.31,283.31,2050.0,285.38,285.51,283.31,283.31,2050.0
2019-07-26 09:50:00,283.2,284.04,283.07,283.43,3500.0,283.2,284.04,283.07,283.43,3500.0
2019-07-26 10:00:00,283.13,283.83,283.12,283.38,3637.0,283.13,283.83,283.12,283.38,3637.0
2019-07-26 10:10:00,283.47,283.5,282.68,283.38,1100.0,283.47,283.5,282.68,283.38,1100.0
2019-07-26 10:20:00,283.23,283.82,283.09,283.56,2008.0,283.23,283.82,283.09,283.56,2008.0
2019-07-26 10:30:00,283.9,284.01,283.55,283.55,2158.0,283.9,284.01,283.55,283.55,2158.0
2019-07-26 10:40:00,283.54,284.37,283.42,284.31,2018.0,283.54,284.37,283.42,284.31,2018.0
2019-07-26 10:50:00,284.17,284.17,283.43,283.63,1600.0,284.17,284.17,283.43,283.63,1600.0
2019-07-26 11:00:00,283.91,284.3,283.87,283.93,1500.0,283.91,284.3,283.87,283.93,1500.0
2019-07-26 11:10:00,283.8,283.85,283.41,283.67,1400.0,283.8,283.85,283.41,283.67,1400.0
2019-07-26 11:20:00,283.88,284.14,283.81,284.14,1157.0,283.88,284.14,283.81,284.14,1157.0
2019-07-26 11:30:00,284.26,284.26,283.8,284.24,4520.0,284.26,284.26,283.8,284.24,4520.0
2019-07-26 11:40:00,284.33,284.46,284.25,284.44,1100.0,284.33,284.46,284.25,284.44,1100.0
2019-07-26 11:50:00,284.43,284.45,283.94,283.94,2005.0,284.43,284.45,283.94,283.94,2005.0
2019-07-26 12:00:00,284.07,284.43,283.98,284.43,1810.0,284.07,284.43,283.98,284.43,1810.0
2019-07-26 12:10:00,284.57,284.86,284.46,284.46,1800.0,284.57,284.86,284.46,284.46,1800.0
2019-07-26 12:20:00,284.45,284.48,284.33,284.44,700.0,284.45,284.48,284.33,284.44,700.0
2019-07-26 12:30:00,284.32,284.32,283.88,284.04,2900.0,284.32,284.32,283.88,284.04,2900.0
2019-07-26 12:40:00,284.14,284.59,284.14,284.55,500.0,284.14,284.59,284.14,284.55,500.0
2019-07-26 12:50:00,284.75,284.76,283.99,284.06,7097.0,284.75,284.76,283.99,284.06,7097.0
2019-07-26 13:00:00,283.87,284.16,283.87,284.12,1300.0,283.87,284.16,283.87,284.12,1300.0
2019-07-26 13:10:00,284.18,284.58,284.18,284.47,3400.0,284.18,284.58,284.18,284.47,3400.0
2019-07-26 13:20:00,284.28,284.28,284.17,284.17,609.0,284.28,284.28,284.17,284.17,609.0
2019-07-26 13:30:00,284.19,284.27,283.92,284.13,800.0,284.19,284.27,283.92,284.13,800.0
2019-07-26 13:40:00,284.13,284.13,283.84,283.92,1000.0,284.13,284.13,283.84,283.92,1000.0
2019-07-26 13:50:00,283.94,284.12,283.9,283.91,1500.0,283.94,284.12,283.9,283.91,1500.0
2019-07-26 14:00:00,283.83,284.0,283.83,284.0,800.0,283.83,284.0,283.83,284.0,800.0
2019-07-26 14:10:00,283.86,283.98,283.78,283.78,900.0,283.86,283.98,283.78,283.78,900.0
2019-07-26 14:20:00,283.86,283.86,283.79,283.8,400.0,283.86,283.86,283.79,283.8,400.0
2019-07-26 14:30:00,283.83,283.83,283.64,283.66,1630.0,283.83,283.83,283.64,283.66,1630.0
2019-07-26 14:40:00,283.59,283.65,283.33,283.38,1400.0,283.59,283.65,283.33,283.38,1400.0
2019-07-26 14:50:00,283.43,284.09,283.37,284.09,2600.0,283.43,284.09,283.37,284.09,2600.0
2019-07-26 15:00:00,284.16,284.43,284.02,284.12,3040.0,284.16,284.43,284.02,284.12,3040.0
2019-07-26 15:10:00,284.07,284.23,283.87,284.06,2100.0,284.07,284.23,283.87,284.06,2100.0
2019-07-26 15:20:00,283.93,284.17,283.65,283.69,2500.0,283.93,284.17,283.65,283.69,2500.0
2019-07-26 15:30:00,283.75,283.75,283.43,283.57,5225.0,283.75,283.75,283.43,283.57,5225.0
2019-07-26 15:40:00,283.56,283.92,283.41,283.92,5267.0,283.56,283.92,283.41,283.92,5267.0
2019-07-26 15:50:00,283.94,284.18,283.52,283.74,20371.0,283.94,284.18,283.52,283.74,20371.0
2019-07-29 09:30:00,284.33,284.33,283.0,283.34,4641.0,284.33,284.33,283.0,283.34,4641.0
2019-07-29 09:40:00,283.41,283.41,283.14,283.28,900.0,283.41,283.41,283.14,283.28,900.0
2019-07-29 09:50:00,283.03,283.11,281.04,281.04,3227.0,283.03,283.11,281.04,281.04,3227.0
2019-07-29 10:00:00,281.4,281.79,281.1,281.79,3508.0,281.4,281.79,281.1,281.79,3508.0
2019-07-29 10:10:00,281.66,282.52,281.59,282.47,3993.0,281.66,282.52,281.59,282.47,3993.0
2019-07-29 10:20:00,282.34,283.14,281.8,281.8,11300.0,282.34,283.14,281.8,281.8,11300.0
2019-07-29 10:30:00,281.9,282.55,281.71,282.3,5400.0,281.9,282.55,281.71,282.3,5400.0
2019-07-29 10:40:00,282.63,283.34,282.62,283.26,1732.0,282.63,283.34,282.62,283.26,1732.0
2019-07-29 10:50:00,283.09,283.36,283.03,283.1,7094.0,283.09,283.36,283.03,283.1,7094.0
2019-07-29 11:00:00,283.1,283.23,282.95,283.02,4816.0,283.1,283.23,282.95,283.02,4816.0
2019-07-29 11:10:00,283.16,283.16,282.32,282.35,2101.0,283.16,283.16,282.32,282.35,2101.0
2019-07-29 11:20:00,282.09,282.42,282.09,282.42,900.0,282.09,282.42,282.09,282.42,900.0
2019-07-29 11:30:00,282.41,283.39,282.34,283.18,3826.0,282.41,283.39,282.34,283.18,3826.0
2019-07-29 11:40:00,283.27,284.08,283.25,283.94,1826.0,283.27,284.08,283.25,283.94,1826.0
2019-07-29 11:50:00,284.0,284.19,283.69,283.94,5218.0,284.0,284.19,283.69,283.94,5218.0
2019-07-29 12:00:00,284.04,284.04,283.76,283.84,1123.0,284.04,284.04,283.76,283.84,1123.0
2019-07-29 12:10:00,283.75,283.88,283.55,283.75,2700.0,283.75,283.88,283.55,283.75,2700.0
2019-07-29 12:20:00,283.9,283.93,283.38,283.58,1643.0,283.9,283.93,283.38,283.58,1643.0
2019-07-29 12:30:00,283.53,283.72,283.4,283.49,1600.0,283.53,283.72,283.4,283.49,1600.0
2019-07-29 12:40:00,283.51,283.91,283.44,283.9,1100.0,283.51,283.91,283.44,283.9,1100.0
2019-07-29 12:50:00,283.99,283.99,283.68,283.69,800.0,283.99,283.99,283.68,283.69,800.0
2019-07-29 13:00:00,283.8,283.81,283.45,283.49,1500.0,283.8,283.81,283.45,283.49,1500.0
2019-07-29 13:10:00,283.52,283.84,283.46,283.8,2300.0,283.52,283.84,283.46,283.8,2300.0
2019-07-29 13:20:00,283.84,284.0,283.8,283.97,1380.0,283.84,284.0,283.8,283.97,1380.0
2019-07-29 13:30:00,283.98,284.1,283.85,284.1,1904.0,283.98,284.1,283.85,284.1,1904.0
2019-07-29 13:40:00,283.94,283.94,283.46,283.69,1400.0,283.94,283.94,283.46,283.69,1400.0
2019-07-29 13:50:00,283.66,283.84,283.52,283.76,2509.0,283.66,283.84,283.52,283.76,2509.0
2019-07-29 14:00:00,283.82,284.34,283.8,284.03,3708.0,283.82,284.34,283.8,284.03,3708.0
2019-07-29 14:10:00,284.13,284.57,283.86,283.98,6346.0,284.13,284.57,283.86,283.98,6346.0
2019-07-29 14:20:00,283.98,284.64,283.97,284.55,9828.0,283.98,284.64,283.97,284.55,9828.0
2019-07-29 14:30:00,284.26,284.44,284.04,284.07,16072.0,284.26,284.44,284.04,284.07,16072.0
2019-07-29 14:40:00,283.89,283.93,283.61,283.77,4400.0,283.89,283.93,283.61,283.77,4400.0
2019-07-29 14:50:00,283.8,284.18,283.61,284.04,3061.0,283.8,284.18,283.61,284.04,3061.0
2019-07-29 15:00:00,283.85,283.96,283.63,283.67,2658.0,283.85,283.96,283.63,283.67,2658.0
2019-07-29 15:10:00,283.79,283.98,283.53,283.98,2822.0,283.79,283.98,283.53,283.98,2822.0
2019-07-29 15:20:00,284.09,284.09,283.79,284.04,3288.0,284.09,284.09,283.79,284.04,3288.0
2019-07-29 15:30:00,284.0,284.34,283.83,284.34,7400.0,284.0,284.34,283.83,284.34,7400.0
2019-07-29 15:40:00,284.64,284.75,284.33,284.54,5706.0,284.64,284.75,284.33,284.54,5706.0
2019-07-29 15:50:00,284.64,285.07,284.62,284.74,16950.0,284.64,285.07,284.62,284.74,16950.0
2019-07-30 09:30:00,283.44,283.87,283.19,283.34,5076.0,283.44,283.87,283.19,283.34,5076.0
2019-07-30 09:40:00,283.96,285.0,283.95,284.49,1509.0,283.96,285.0,283.95,284.49,1509.0
2019-07-30 09:50:00,284.81,285.2,284.71,284.72,3000.0,284.81,285.2,284.71,284.72,3000.0
2019-07-30 10:00:00,284.32,284.71,283.89,284.71,5098.0,284.32,284.71,283.89,284.71,5098.0
2019-07-30 10:10:00,284.51,285.73,284.15,285.42,2300.0,284.51,285.73,284.15,285.42,2300.0
2019-07-30 10:20:00,285.29,285.59,284.97,285.54,1936.0,285.29,285.59,284.97,285.54,1936.0
2019-07-30 10:30:00,285.64,285.65,285.07,285.29,2204.0,285.64,285.65,285.07,285.29,2204.0
2019-07-30 10:40:00,285.42,285.95,285.15,285.78,4236.0,285.42,285.95,285.15,285.78,4236.0
2019-07-30 10:50:00,285.66,285.72,285.29,285.34,1481.0,285.66,285.72,285.29,285.34,1481.0
2019-07-30 11:00:00,285.64,285.83,285.36,285.82,3916.0,285.64,285.83,285.36,285.82,3916.0
2019-07-30 11:10:00,285.77,285.97,285.67,285.8,3428.0,285.77,285.97,285.67,285.8,3428.0
2019-07-30 11:20:00,285.92,285.98,285.65,285.71,1400.0,285.92,285.98,285.65,285.71,1400.0
2019-07-30 11:30:00,285.68,286.41,285.48,286.21,3055.0,285.68,286.41,285.48,286.21,3055.0
2019-07-30 11:40:00,285.83,285.96,285.83,285.9,1800.0,285.83,285.96,285.83,285.9,1800.0
2019-07-30 11:50:00,285.75,285.75,285.29,285.33,3900.0,285.75,285.75,285.29,285.33,3900.0
2019-07-30 12:00:00,285.42,285.42,283.89,284.06,12802.0,285.42,285.42,283.89,284.06,12802.0
2019-07-30 12:10:00,284.13,284.31,283.9,283.99,3884.0,284.13,284.31,283.9,283.99,3884.0
2019-07-30 12:20:00,283.95,284.03,283.71,283.76,4404.0,283.95,284.03,283.71,283.76,4404.0
2019-07-30 12:30:00,283.71,285.41,283.63,285.3,8857.0,283.71,285.41,283.63,285.3,8857.0
2019-07-30 12:40:00,285.25,285.42,285.14,285.35,4000.0,285.25,285.42,285.14,285.35,4000.0
2019-07-30 12:50:00,285.15,285.64,285.13,285.24,5230.0,285.15,285.64,285.13,285.24,5230.0
2019-07-30 13:00:00,285.31,285.46,285.28,285.31,1600.0,285.31,285.46,285.28,285.31,1600.0
2019-07-30 13:10:00,285.31,285.4,285.1,285.36,2700.0,285.31,285.4,285.1,285.36,2700.0
2019-07-30 13:20:00,285.36,285.51,285.1,285.11,1000.0,285.36,285.51,285.1,285.11,1000.0
2019-07-30 13:30:00,285.19,285.35,285.1,285.12,900.0,285.19,285.35,285.1,285.12,900.0
2019-07-30 13:40:00,285.23,285.26,285.14,285.14,943.0,285.23,285.26,285.14,285.14,943.0
2019-07-30 13:50:00,285.4,285.4,285.18,285.18,1200.0,285.4,285.4,285.18,285.18,1200.0
2019-07-30 14:00:00,285.18,285.24,284.97,284.97,2973.0,285.18,285.24,284.97,284.97,2973.0
2019-07-30 14:10:00,284.82,284.99,284.64,284.97,3650.0,284.82,284.99,284.64,284.97,3650.0
2019-07-30 14:20:00,284.88,285.35,284.88,285.35,2000.0,284.88,285.35,284.88,285.35,2000.0
2019-07-30 14:30:00,285.53,285.84,285.53,285.82,1800.0,285.53,285.84,285.53,285.82,1800.0
2019-07-30 14:40:00,285.82,285.82,285.36,285.48,1834.0,285.82,285.82,285.36,285.48,1834.0
2019-07-30 14:50:00,285.47,285.62,285.42,285.56,1100.0,285.47,285.62,285.42,285.56,1100.0
2019-07-30 15:00:00,285.67,285.76,285.38,285.49,3300.0,285.67,285.76,285.38,285.49,3300.0
2019-07-30 15:10:00,285.5,285.55,285.37,285.37,1500.0,285.5,285.55,285.37,285.37,1500.0
2019-07-30 15:20:00,285.48,285.48,285.26,285.27,2010.0,285.48,285.48,285.26,285.27,2010.0
2019-07-30 15:30:00,285.28,285.78,285.2,285.78,5400.0,285.28,285.78,285.2,285.78,5400.0
2019-07-30 15:40:00,285.75,285.87,285.49,285.87,5919.0,285.75,285.87,285.49,285.87,5919.0
2019-07-30 15:50:00,285.86,286.2,285.56,286.2,27155.0,285.86,286.2,285.56,286.2,27155.0
2019-07-31 09:30:00,286.49,286.88,285.67,286.28,3674.0,286.49,286.88,285.67,286.28,3674.0
2019-07-31 09:40:00,285.97,285.97,284.7,285.28,1233.0,285.97,285.97,284.7,285.28,1233.0
2019-07-31 09:50:00,285.45,285.8,285.45,285.6,950.0,285.45,285.8,285.45,285.6,950.0
2019-07-31 10:00:00,286.08,286.08,284.84,284.84,1600.0,286.08,286.08,284.84,284.84,1600.0
2019-07-31 10:10:00,284.83,284.83,284.0,284.49,3400.0,284.83,284.83,284.0,284.49,3400.0
2019-07-31 10:20:00,284.59,284.68,283.45,284.1,6000.0,284.59,284.68,283.45,284.1,6000.0
2019-07-31 10:30:00,284.23,284.7,283.92,284.58,4100.0,284.23,284.7,283.92,284.58,4100.0
2019-07-31 10:40:00,284.58,284.92,284.38,284.69,4575.0,284.58,284.92,284.38,284.69,4575.0
2019-07-31 10:50:00,284.81,285.42,284.74,285.27,5816.0,284.81,285.42,284.74,285.27,5816.0
2019-07-31 11:00:00,285.26,286.0,285.17,285.81,5001.0,285.26,286.0,285.17,285.81,5001.0
2019-07-31 11:10:00,285.85,285.86,284.9,285.02,9014.0,285.85,285.86,284.9,285.02,9014.0
2019-07-31 11:20:00,285.02,285.14,284.59,284.62,4100.0,285.02,285.14,284.59,284.62,4100.0
2019-07-31 11:30:00,284.69,285.15,284.35,284.38,8400.0,284.69,285.15,284.35,284.38,8400.0
2019-07-31 11:40:00,284.37,284.54,283.9,284.44,8744.0,284.37,284.54,283.9,284.44,8744.0
2019-07-31 11:50:00,284.48,284.54,283.9,284.22,2500.0,284.48,284.54,283.9,284.22,2500.0
2019-07-31 12:00:00,284.37,284.76,284.36,284.49,2200.0,284.37,284.76,284.36,284.49,2200.0
2019-07-31 12:10:00,284.52,284.77,284.35,284.59,1932.0,284.52,284.77,284.35,284.59,1932.0
2019-07-31 12:20:00,284.48,284.53,284.06,284.06,2467.0,284.48,284.53,284.06,284.06,2467.0
2019-07-31 12:30:00,284.08,284.33,284.03,284.22,2800.0,284.08,284.33,284.03,284.22,2800.0
2019-07-31 12:40:00,284.23,284.32,283.93,284.26,2200.0,284.23,284.32,283.93,284.26,2200.0
2019-07-31 12:50:00,284.38,284.54,284.21,284.54,2500.0,284.38,284.54,284.21,284.54,2500.0
2019-07-31 13:00:00,284.52,284.54,284.12,284.28,4800.0,284.52,284.54,284.12,284.28,4800.0
2019-07-31 13:10:00,284.44,284.85,284.44,284.8,2100.0,284.44,284.85,284.44,284.8,2100.0
2019-07-31 13:20:00,284.86,285.08,284.75,284.87,1800.0,284.86,285.08,284.75,284.87,1800.0
2019-07-31 13:30:00,284.81,285.07,284.81,284.98,1400.0,284.81,285.07,284.81,284.98,1400.0
2019-07-31 13:40:00,285.1,285.36,285.09,285.23,2415.0,285.1,285.36,285.09,285.23,2415.0
2019-07-31 13:50:00,285.24,285.99,285.08,285.99,1400.0,285.24,285.99,285.08,285.99,1400.0
2019-07-31 14:00:00,285.6,285.78,284.69,285.11,8664.0,285.6,285.78,284.69,285.11,8664.0
2019-07-31 14:10:00,285.08,285.55,285.08,285.55,3014.0,285.08,285.55,285.08,285.55,3014.0
2019-07-31 14:20:00,285.53,285.53,284.67,285.47,5000.0,285.53,285.53,284.67,285.47,5000.0
2019-07-31 14:30:00,285.25,285.66,283.93,283.93,13051.0,285.25,285.66,283.93,283.93,13051.0
2019-07-31 14:40:00,283.72,284.32,281.64,281.64,13407.0,283.72,284.32,281.64,281.64,13407.0
2019-07-31 14:50:00,281.54,282.11,278.68,281.6,13995.0,281.54,282.11,278.68,281.6,13995.0
2019-07-31 15:00:00,281.99,283.6,281.25,282.51,5490.0,281.99,283.6,281.25,282.51,5490.0
2019-07-31 15:10:00,282.55,283.17,281.79,283.06,6906.0,282.55,283.17,281.79,283.06,6906.0
2019-07-31 15:20:00,283.32,284.3,283.25,283.93,7970.0,283.32,284.3,283.25,283.93,7970.0
2019-07-31 15:30:00,283.83,284.01,283.07,283.52,8009.0,283.83,284.01,283.07,283.52,8009.0
2019-07-31 15:40:00,283.41,283.89,282.98,283.18,7225.0,283.41,283.89,282.98,283.18,7225.0
2019-07-31 15:50:00,283.05,283.19,281.83,282.04,26008.0,283.05,283.19,281.83,282.04,26008.0
2019-08-01 09:30:00,268.51,269.88,259.73,265.2,91022.0,268.51,269.88,259.73,265.2,91022.0
2019-08-01 09:40:00,265.5,267.67,265.45,266.7,13226.0,265.5,267.67,265.45,266.7,13226.0
2019-08-01 09:50:00,266.69,271.95,266.69,271.95,20142.0,266.69,271.95,266.69,271.95,20142.0
2019-08-01 10:00:00,271.79,272.74,268.93,271.4,12320.0,271.79,272.74,268.93,271.4,12320.0
2019-08-01 10:10:00,271.43,278.99,271.0,278.99,31978.0,271.43,278.99,271.0,278.99,31978.0
2019-08-01 10:20:00,278.6,281.28,273.28,275.54,42847.0,278.6,281.28,273.28,275.54,42847.0
2019-08-01 10:30:00,275.98,276.16,273.02,274.98,15101.0,275.98,276.16,273.02,274.98,15101.0
2019-08-01 10:40:00,275.5,275.67,273.41,274.21,24335.0,275.5,275.67,273.41,274.21,24335.0
2019-08-01 10:50:00,274.73,275.0,273.57,273.93,15713.0,274.73,275.0,273.57,273.93,15713.0
2019-08-01 11:00:00,273.81,274.37,270.05,270.89,9630.0,273.81,274.37,270.05,270.89,9630.0
2019-08-01 11:10:00,270.67,272.65,270.67,271.91,15682.0,270.67,272.65,270.67,271.91,15682.0
2019-08-01 11:20:00,272.13,273.38,270.05,273.0,21857.0,272.13,273.38,270.05,273.0,21857.0
2019-08-01 11:30:00,272.88,272.88,271.0,271.22,19533.0,272.88,272.88,271.0,271.22,19533.0
2019-08-01 11:40:00,271.26,273.03,271.21,272.85,14596.0,271.26,273.03,271.21,272.85,14596.0
2019-08-01 11:50:00,272.91,273.05,271.31,271.35,13618.0,272.91,273.05,271.31,271.35,13618.0
2019-08-01 12:00:00,271.14,272.01,271.13,272.0,9600.0,271.14,272.01,271.13,272.0,9600.0
2019-08-01 12:10:00,272.13,272.9,272.0,272.28,6600.0,272.13,272.9,272.0,272.28,6600.0
2019-08-01 12:20:00,272.13,273.15,272.13,272.74,15515.0,272.13,273.15,272.13,272.74,15515.0
2019-08-01 12:30:00,273.0,273.3,272.43,272.91,23632.0,273.0,273.3,272.43,272.91,23632.0
2019-08-01 12:40:00,273.0,273.22,272.75,272.92,26695.0,273.0,273.22,272.75,272.92,26695.0
2019-08-01 12:50:00,273.0,275.34,273.0,275.24,11926.0,273.0,275.34,273.0,275.24,11926.0
2019-08-01 13:00:00,275.05,275.24,274.13,275.24,7400.0,275.05,275.24,274.13,275.24,7400.0
2019-08-01 13:10:00,275.42,275.42,274.72,274.76,6854.0,275.42,275.42,274.72,274.76,6854.0
2019-08-01 13:20:00,274.75,275.02,272.57,272.61,9178.0,274.75,275.02,272.57,272.61,9178.0
2019-08-01 13:30:00,272.29,273.68,271.0,271.23,14315.0,272.29,273.68,271.0,271.23,14315.0
2019-08-01 13:40:00,271.06,272.65,271.0,271.81,13146.0,271.06,272.65,271.0,271.81,13146.0
2019-08-01 13:50:00,271.76,271.77,270.5,271.37,10005.0,271.76,271.77,270.5,271.37,10005.0
2019-08-01 14:00:00,271.31,271.31,270.55,270.55,11575.0,271.31,271.31,270.55,270.55,11575.0
2019-08-01 14:10:00,270.72,272.15,270.5,271.91,10995.0,270.72,272.15,270.5,271.91,10995.0
2019-08-01 14:20:00,271.89,272.27,270.88,271.79,6117.0,271.89,272.27,270.88,271.79,6117.0
2019-08-01 14:30:00,271.84,271.84,270.5,271.02,6500.0,271.84,271.84,270.5,271.02,6500.0
2019-08-01 14:40:00,270.73,270.91,269.73,270.91,8605.0,270.73,270.91,269.73,270.91,8605.0
2019-08-01 14:50:00,271.06,271.44,268.96,269.36,15762.0,271.06,271.44,268.96,269.36,15762.0
2019-08-01 15:00:00,269.49,270.11,269.08,269.36,10204.0,269.49,270.11,269.08,269.36,10204.0
2019-08-01 15:10:00,269.35,270.35,269.16,270.2,10962.0,269.35,270.35,269.16,270.2,10962.0
2019-08-01 15:20:00,270.2,270.79,269.95,269.95,14523.0,270.2,270.79,269.95,269.95,14523.0
2019-08-01 15:30:00,269.94,269.95,268.68,269.41,22512.0,269.94,269.95,268.68,269.41,22512.0
2019-08-01 15:40:00,269.57,269.61,268.89,269.15,24997.0,269.57,269.61,268.89,269.15,24997.0
2019-08-01 15:50:00,269.11,269.34,268.01,268.17,58066.0,269.11,269.34,268.01,268.17,58066.0
2019-08-02 09:30:00,268.89,272.52,266.91,271.87,19556.0,268.89,272.52,266.91,271.87,19556.0
2019-08-02 09:40:00,271.48,272.32,269.64,270.33,13474.0,271.48,272.32,269.64,270.33,13474.0
2019-08-02 09:50:00,269.69,270.84,268.31,268.67,17882.0,269.69,270.84,268.31,268.67,17882.0
2019-08-02 10:00:00,268.68,269.32,267.64,268.0,12634.0,268.68,269.32,267.64,268.0,12634.0
2019-08-02 10:10:00,267.76,268.61,267.0,267.58,9612.0,267.76,268.61,267.0,267.58,9612.0
2019-08-02 10:20:00,267.45,268.4,267.14,267.62,6479.0,267.45,268.4,267.14,267.62,6479.0
2019-08-02 10:30:00,267.5,267.5,266.08,266.66,7974.0,267.5,267.5,266.08,266.66,7974.0
2019-08-02 10:40:00,266.58,267.65,266.52,267.2,4200.0,266.58,267.65,266.52,267.2,4200.0
2019-08-02 10:50:00,267.35,267.67,267.02,267.29,3600.0,267.35,267.67,267.02,267.29,3600.0
2019-08-02 11:00:00,267.15,267.66,266.21,267.57,9044.0,267.15,267.66,266.21,267.57,9044.0
2019-08-02 11:10:00,267.76,268.06,266.9,267.79,3921.0,267.76,268.06,266.9,267.79,3921.0
2019-08-02 11:20:00,267.35,268.06,267.35,267.85,3282.0,267.35,268.06,267.35,267.85,3282.0
2019-08-02 11:30:00,268.03,268.46,267.95,268.03,5481.0,268.03,268.46,267.95,268.03,5481.0
2019-08-02 11:40:00,267.28,267.88,267.28,267.73,3116.0,267.28,267.88,267.28,267.73,3116.0
2019-08-02 11:50:00,267.69,268.45,267.56,268.45,3297.0,267.69,268.45,267.56,268.45,3297.0
2019-08-02 12:00:00,268.27,268.64,267.98,268.63,3510.0,268.27,268.64,267.98,268.63,3510.0
2019-08-02 12:10:00,268.74,268.86,268.24,268.81,3120.0,268.74,268.86,268.24,268.81,3120.0
2019-08-02 12:20:00,268.61,269.0,268.52,269.0,1300.0,268.61,269.0,268.52,269.0,1300.0
2019-08-02 12:30:00,268.8,268.83,268.43,268.6,3150.0,268.8,268.83,268.43,268.6,3150.0
2019-08-02 12:40:00,268.39,269.22,268.34,268.56,10364.0,268.39,269.22,268.34,268.56,10364.0
2019-08-02 12:50:00,268.15,268.46,268.04,268.09,2400.0,268.15,268.46,268.04,268.09,2400.0
2019-08-02 13:00:00,268.27,268.27,267.11,267.64,4220.0,268.27,268.27,267.11,267.64,4220.0
2019-08-02 13:10:00,267.46,267.53,266.93,267.1,2400.0,267.46,267.53,266.93,267.1,2400.0
2019-08-02 13:20:00,267.04,267.68,267.03,267.34,2100.0,267.04,267.68,267.03,267.34,2100.0
2019-08-02 13:30:00,267.48,267.67,266.96,267.21,1742.0,267.48,267.67,266.96,267.21,1742.0
2019-08-02 13:40:00,267.63,268.28,267.62,268.28,1400.0,267.63,268.28,267.62,268.28,1400.0
2019-08-02 13:50:00,267.89,267.98,267.61,267.7,1948.0,267.89,267.98,267.61,267.7,1948.0
2019-08-02 14:00:00,267.63,268.53,267.43,268.29,2820.0,267.63,268.53,267.43,268.29,2820.0
2019-08-02 14:10:00,268.14,268.89,268.14,268.89,2337.0,268.14,268.89,268.14,268.89,2337.0
2019-08-02 14:20:00,268.87,269.8,268.53,268.73,4034.0,268.87,269.8,268.53,268.73,4034.0
2019-08-02 14:30:00,269.06,269.15,268.58,269.01,3365.0,269.06,269.15,268.58,269.01,3365.0
2019-08-02 14:40:00,268.95,269.21,268.8,268.89,2651.0,268.95,269.21,268.8,268.89,2651.0
2019-08-02 14:50:00,268.81,268.81,268.28,268.72,1838.0,268.81,268.81,268.28,268.72,1838.0
2019-08-02 15:00:00,268.8,269.23,268.5,268.5,2950.0,268.8,269.23,268.5,268.5,2950.0
2019-08-02 15:10:00,268.33,268.98,267.95,268.71,5032.0,268.33,268.98,267.95,268.71,5032.0
2019-08-02 15:20:00,268.83,269.54,268.83,269.16,4826.0,268.83,269.54,268.83,269.16,4826.0
2019-08-02 15:30:00,269.18,269.42,268.55,268.71,9807.0,269.18,269.42,268.55,268.71,9807.0
2019-08-02 15:40:00,268.97,269.11,268.36,268.53,8340.0,268.97,269.11,268.36,268.53,8340.0
2019-08-02 15:50:00,268.44,268.84,267.67,268.6,25128.0,268.44,268.84,267.67,268.6,25128.0
2019-08-05 09:30:00,264.13,265.69,263.5,265.69,15822.0,264.13,265.69,263.5,265.69,15822.0
2019-08-05 09:40:00,266.0,266.22,263.36,263.85,21300.0,266.0,266.22,263.36,263.85,21300.0
2019-08-05 09:50:00,263.87,264.57,263.75,264.01,8047.0,263.87,264.57,263.75,264.01,8047.0
2019-08-05 10:00:00,264.45,265.36,263.9,264.37,7794.0,264.45,265.36,263.9,264.37,7794.0
2019-08-05 10:10:00,263.83,264.68,263.8,263.96,3275.0,263.83,264.68,263.8,263.96,3275.0
2019-08-05 10:20:00,263.23,263.65,262.75,263.54,6110.0,263.23,263.65,262.75,263.54,6110.0
2019-08-05 10:30:00,263.43,264.22,263.39,264.08,16700.0,263.43,264.22,263.39,264.08,16700.0
2019-08-05 10:40:00,264.02,264.06,262.61,263.06,6600.0,264.02,264.06,262.61,263.06,6600.0
2019-08-05 10:50:00,262.76,263.38,262.47,263.15,5750.0,262.76,263.38,262.47,263.15,5750.0
2019-08-05 11:00:00,263.19,263.3,262.58,263.15,4111.0,263.19,263.3,262.58,263.15,4111.0
2019-08-05 11:10:00,263.13,264.26,263.0,264.19,5509.0,263.13,264.26,263.0,264.19,5509.0
2019-08-05 11:20:00,264.19,264.52,264.1,264.23,6272.0,264.19,264.52,264.1,264.23,6272.0
2019-08-05 11:30:00,264.24,264.38,263.62,263.69,4630.0,264.24,264.38,263.62,263.69,4630.0
2019-08-05 11:40:00,263.69,264.47,263.69,264.47,4100.0,263.69,264.47,263.69,264.47,4100.0
2019-08-05 11:50:00,264.57,264.67,263.69,263.69,4250.0,264.57,264.67,263.69,263.69,4250.0
2019-08-05 12:00:00,263.32,263.45,263.0,263.0,2865.0,263.32,263.45,263.0,263.0,2865.0
2019-08-05 12:10:00,262.81,263.24,262.77,263.11,2900.0,262.81,263.24,262.77,263.11,2900.0
2019-08-05 12:20:00,263.0,263.51,262.26,262.27,4400.0,263.0,263.51,262.26,262.27,4400.0
2019-08-05 12:30:00,262.27,262.57,262.0,262.18,4128.0,262.27,262.57,262.0,262.18,4128.0
2019-08-05 12:40:00,262.21,262.21,261.37,261.58,6700.0,262.21,262.21,261.37,261.58,6700.0
2019-08-05 12:50:00,261.36,262.13,261.05,261.2,5576.0,261.36,262.13,261.05,261.2,5576.0
2019-08-05 13:00:00,261.13,261.86,261.09,261.74,3466.0,261.13,261.86,261.09,261.74,3466.0
2019-08-05 13:10:00,261.89,262.16,261.45,261.79,3800.0,261.89,262.16,261.45,261.79,3800.0
2019-08-05 13:20:00,262.07,262.18,261.31,261.55,6073.0,262.07,262.18,261.31,261.55,6073.0
2019-08-05 13:30:00,261.46,262.02,261.29,261.89,4149.0,261.46,262.02,261.29,261.89,4149.0
2019-08-05 13:40:00,261.71,261.71,260.68,261.07,4396.0,261.71,261.71,260.68,261.07,4396.0
2019-08-05 13:50:00,260.96,261.07,260.58,260.58,3600.0,260.96,261.07,260.58,260.58,3600.0
2019-08-05 14:00:00,260.71,260.86,260.23,260.24,5720.0,260.71,260.86,260.23,260.24,5720.0
2019-08-05 14:10:00,260.16,260.57,260.16,260.43,3350.0,260.16,260.57,260.16,260.43,3350.0
2019-08-05 14:20:00,260.46,260.57,259.89,260.17,5000.0,260.46,260.57,259.89,260.17,5000.0
2019-08-05 14:30:00,260.16,260.49,259.89,260.0,5150.0,260.16,260.49,259.89,260.0,5150.0
2019-08-05 14:40:00,259.91,259.99,259.08,259.08,8358.0,259.91,259.99,259.08,259.08,8358.0
2019-08-05 14:50:00,259.13,259.36,258.06,258.47,20847.0,259.13,259.36,258.06,258.47,20847.0
2019-08-05 15:00:00,258.48,258.77,256.27,257.54,22637.0,258.48,258.77,256.27,257.54,22637.0
2019-08-05 15:10:00,257.22,259.07,257.22,259.07,6315.0,257.22,259.07,257.22,259.07,6315.0
2019-08-05 15:20:00,259.44,259.92,258.87,258.95,8511.0,259.44,259.92,258.87,258.95,8511.0
2019-08-05 15:30:00,258.72,260.51,258.57,260.21,9019.0,258.72,260.51,258.57,260.21,9019.0
2019-08-05 15:40:00,260.22,260.6,259.43,259.85,14195.0,260.22,260.6,259.43,259.85,14195.0
2019-08-05 15:50:00,259.54,260.35,259.11,260.05,36596.0,259.54,260.35,259.11,260.05,36596.0
2019-08-06 09:30:00,262.21,265.92,262.2,265.1,14731.0,262.21,265.92,262.2,265.1,14731.0
2019-08-06 09:40:00,265.07,266.23,264.31,264.73,15238.0,265.07,266.23,264.31,264.73,15238.0
2019-08-06 09:50:00,264.4,265.8,264.3,265.69,10332.0,264.4,265.8,264.3,265.69,10332.0
2019-08-06 10:00:00,265.99,267.18,265.26,265.26,5588.0,265.99,267.18,265.26,265.26,5588.0
2019-08-06 10:10:00,265.28,265.71,264.24,264.36,3512.0,265.28,265.71,264.24,264.36,3512.0
2019-08-06 10:20:00,264.44,265.1,263.93,264.91,4969.0,264.44,265.1,263.93,264.91,4969.0
2019-08-06 10:30:00,264.65,265.2,264.18,264.79,3123.0,264.65,265.2,264.18,264.79,3123.0
2019-08-06 10:40:00,265.99,266.67,265.99,266.28,4784.0,265.99,266.67,265.99,266.28,4784.0
2019-08-06 10:50:00,265.89,265.94,265.34,265.65,3722.0,265.89,265.94,265.34,265.65,3722.0
2019-08-06 11:00:00,265.65,266.04,265.2,265.9,11042.0,265.65,266.04,265.2,265.9,11042.0
2019-08-06 11:10:00,265.77,266.39,265.57,265.9,6240.0,265.77,266.39,265.57,265.9,6240.0
2019-08-06 11:20:00,265.89,268.07,265.89,267.57,6814.0,265.89,268.07,265.89,267.57,6814.0
2019-08-06 11:30:00,267.79,267.9,266.4,267.31,6203.0,267.79,267.9,266.4,267.31,6203.0
2019-08-06 11:40:00,267.44,268.51,267.27,268.41,11350.0,267.44,268.51,267.27,268.41,11350.0
2019-08-06 11:50:00,268.46,268.54,267.46,268.18,4860.0,268.46,268.54,267.46,268.18,4860.0
2019-08-06 12:00:00,268.37,268.5,267.33,267.53,12172.0,268.37,268.5,267.33,267.53,12172.0
2019-08-06 12:10:00,267.61,268.79,267.59,268.21,6850.0,267.61,268.79,267.59,268.21,6850.0
2019-08-06 12:20:00,267.99,268.18,267.47,267.69,5704.0,267.99,268.18,267.47,267.69,5704.0
2019-08-06 12:30:00,267.57,268.11,267.3,268.03,5052.0,267.57,268.11,267.3,268.03,5052.0
2019-08-06 12:40:00,268.06,268.21,267.47,267.47,3639.0,268.06,268.21,267.47,267.47,3639.0
2019-08-06 12:50:00,267.43,267.5,266.98,267.32,7021.0,267.43,267.5,266.98,267.32,7021.0
2019-08-06 13:00:00,267.71,269.0,267.69,268.91,4289.0,267.71,269.0,267.69,268.91,4289.0
2019-08-06 13:10:00,268.81,268.81,268.22,268.22,3864.0,268.81,268.81,268.22,268.22,3864.0
2019-08-06 13:20:00,268.43,269.2,268.35,268.63,2305.0,268.43,269.2,268.35,268.63,2305.0
2019-08-06 13:30:00,268.65,269.0,268.43,269.0,3110.0,268.65,269.0,268.43,269.0,3110.0
2019-08-06 13:40:00,269.15,269.15,268.33,268.5,6061.0,269.15,269.15,268.33,268.5,6061.0
2019-08-06 13:50:00,268.48,268.76,268.35,268.73,3556.0,268.48,268.76,268.35,268.73,3556.0
2019-08-06 14:00:00,268.71,268.71,267.77,267.92,3482.0,268.71,268.71,267.77,267.92,3482.0
2019-08-06 14:10:00,268.04,268.86,268.04,268.76,7002.0,268.04,268.86,268.04,268.76,7002.0
2019-08-06 14:20:00,268.76,268.84,268.47,268.61,4506.0,268.76,268.84,268.47,268.61,4506.0
2019-08-06 14:30:00,268.57,268.89,268.57,268.69,5600.0,268.57,268.89,268.57,268.69,5600.0
2019-08-06 14:40:00,268.73,269.76,268.73,269.32,5613.0,268.73,269.76,268.73,269.32,5613.0
2019-08-06 14:50:00,269.43,269.66,268.83,268.83,6550.0,269.43,269.66,268.83,268.83,6550.0
2019-08-06 15:00:00,268.9,269.38,268.75,269.13,7845.0,268.9,269.38,268.75,269.13,7845.0
2019-08-06 15:10:00,268.98,270.0,268.92,269.94,6333.0,268.98,270.0,268.92,269.94,6333.0
2019-08-06 15:20:00,269.94,270.02,269.18,269.6,8159.0,269.94,270.02,269.18,269.6,8159.0
2019-08-06 15:30:00,269.57,269.91,269.4,269.89,7695.0,269.57,269.91,269.4,269.89,7695.0
2019-08-06 15:40:00,269.89,270.26,269.63,270.18,14687.0,269.89,270.26,269.63,270.18,14687.0
2019-08-06 15:50:00,270.2,270.9,270.2,270.36,46136.0,270.2,270.9,270.2,270.36,46136.0
2019-08-07 09:30:00,267.34,267.34,265.23,266.75,6775.0,267.34,267.34,265.23,266.75,6775.0
2019-08-07 09:40:00,266.43,266.43,262.91,263.91,4225.0,266.43,266.43,262.91,263.91,4225.0
2019-08-07 09:50:00,263.83,265.87,263.83,265.4,6275.0,263.83,265.87,263.83,265.4,6275.0
2019-08-07 10:00:00,265.63,266.12,265.05,266.12,7415.0,265.63,266.12,265.05,266.12,7415.0
2019-08-07 10:10:00,265.66,266.95,265.35,266.84,4709.0,265.66,266.95,265.35,266.84,4709.0
2019-08-07 10:20:00,266.01,266.34,265.07,266.06,1800.0,266.01,266.34,265.07,266.06,1800.0
2019-08-07 10:30:00,266.59,267.64,266.59,267.46,1950.0,266.59,267.64,266.59,267.46,1950.0
2019-08-07 10:40:00,267.69,267.7,267.19,267.51,2115.0,267.69,267.7,267.19,267.51,2115.0
2019-08-07 10:50:00,267.75,268.93,267.55,268.25,5555.0,267.75,268.93,267.55,268.25,5555.0
2019-08-07 11:00:00,268.3,268.58,267.48,268.02,4533.0,268.3,268.58,267.48,268.02,4533.0
2019-08-07 11:10:00,268.45,268.95,267.52,267.57,1700.0,268.45,268.95,267.52,267.57,1700.0
2019-08-07 11:20:00,267.69,268.34,267.33,267.68,11330.0,267.69,268.34,267.33,267.68,11330.0
2019-08-07 11:30:00,267.75,267.88,267.22,267.3,8407.0,267.75,267.88,267.22,267.3,8407.0
2019-08-07 11:40:00,267.27,267.27,266.39,266.63,2600.0,267.27,267.27,266.39,266.63,2600.0
2019-08-07 11:50:00,266.89,267.56,266.59,267.25,2600.0,266.89,267.56,266.59,267.25,2600.0
2019-08-07 12:00:00,266.95,267.12,266.48,266.48,3020.0,266.95,267.12,266.48,266.48,3020.0
2019-08-07 12:10:00,266.65,267.87,266.57,267.54,2900.0,266.65,267.87,266.57,267.54,2900.0
2019-08-07 12:20:00,267.52,267.52,266.75,267.18,2700.0,267.52,267.52,266.75,267.18,2700.0
2019-08-07 12:30:00,267.16,267.96,267.16,267.96,1975.0,267.16,267.96,267.16,267.96,1975.0
2019-08-07 12:40:00,268.1,268.93,267.95,268.37,3556.0,268.1,268.93,267.95,268.37,3556.0
2019-08-07 12:50:00,268.43,268.59,267.96,267.96,2900.0,268.43,268.59,267.96,267.96,2900.0
2019-08-07 13:00:00,268.38,268.76,268.23,268.75,5400.0,268.38,268.76,268.23,268.75,5400.0
2019-08-07 13:10:00,268.85,268.91,268.48,268.73,2257.0,268.85,268.91,268.48,268.73,2257.0
2019-08-07 13:20:00,268.78,268.78,268.3,268.56,4300.0,268.78,268.78,268.3,268.56,4300.0
2019-08-07 13:30:00,268.68,269.42,268.68,269.35,2700.0,268.68,269.42,268.68,269.35,2700.0
2019-08-07 13:40:00,269.42,269.71,269.25,269.44,5500.0,269.42,269.71,269.25,269.44,5500.0
2019-08-07 13:50:00,269.46,269.75,269.08,269.08,2900.0,269.46,269.75,269.08,269.08,2900.0
2019-08-07 14:00:00,269.2,269.57,269.02,269.57,4000.0,269.2,269.57,269.02,269.57,4000.0
2019-08-07 14:10:00,269.57,269.57,268.02,268.03,2656.0,269.57,269.57,268.02,268.03,2656.0
2019-08-07 14:20:00,268.22,269.31,268.22,269.19,1500.0,268.22,269.31,268.22,269.19,1500.0
2019-08-07 14:30:00,269.1,269.39,268.55,268.71,4060.0,269.1,269.39,268.55,268.71,4060.0
2019-08-07 14:40:00,268.7,269.58,268.7,269.38,4111.0,268.7,269.58,268.7,269.38,4111.0
2019-08-07 14:50:00,269.66,269.66,268.86,269.25,3790.0,269.66,269.66,268.86,269.25,3790.0
2019-08-07 15:00:00,269.33,269.51,268.59,268.59,5605.0,269.33,269.51,268.59,268.59,5605.0
2019-08-07 15:10:00,268.62,268.92,268.27,268.9,3300.0,268.62,268.92,268.27,268.9,3300.0
2019-08-07 15:20:00,269.05,269.4,268.78,269.4,5650.0,269.05,269.4,268.78,269.4,5650.0
2019-08-07 15:30:00,269.32,269.69,269.22,269.49,10178.0,269.32,269.69,269.22,269.49,10178.0
2019-08-07 15:40:00,269.49,269.49,267.96,268.03,13307.0,269.49,269.49,267.96,268.03,13307.0
2019-08-07 15:50:00,267.92,268.43,267.74,267.84,37745.0,267.92,268.43,267.74,267.84,37745.0
2019-08-08 09:30:00,269.89,272.44,269.89,271.52,8815.0,269.89,272.44,269.89,271.52,8815.0
2019-08-08 09:40:00,271.33,272.43,270.82,272.37,4431.0,271.33,272.43,270.82,272.37,4431.0
2019-08-08 09:50:00,271.85,272.69,270.45,272.5,6498.0,271.85,272.69,270.45,272.5,6498.0
2019-08-08 10:00:00,272.7,272.7,271.61,271.61,2007.0,272.7,272.7,271.61,271.61,2007.0
2019-08-08 10:10:00,272.46,272.87,271.81,271.88,3200.0,272.46,272.87,271.81,271.88,3200.0
2019-08-08 10:20:00,271.65,271.66,270.89,270.89,5138.0,271.65,271.66,270.89,270.89,5138.0
2019-08-08 10:30:00,270.61,271.12,270.51,271.12,4600.0,270.61,271.12,270.51,271.12,4600.0
2019-08-08 10:40:00,271.32,271.58,271.12,271.44,3330.0,271.32,271.58,271.12,271.44,3330.0
2019-08-08 10:50:00,271.3,271.85,271.22,271.49,2695.0,271.3,271.85,271.22,271.49,2695.0
2019-08-08 11:00:00,271.44,272.05,271.24,272.05,7000.0,271.44,272.05,271.24,272.05,7000.0
2019-08-08 11:10:00,272.13,272.37,271.91,272.36,7767.0,272.13,272.37,271.91,272.36,7767.0
2019-08-08 11:20:00,272.47,273.26,272.46,272.81,2450.0,272.47,273.26,272.46,272.81,2450.0
2019-08-08 11:30:00,273.06,273.2,272.63,272.71,3395.0,273.06,273.2,272.63,272.71,3395.0
2019-08-08 11:40:00,272.86,273.56,272.86,273.23,3471.0,272.86,273.56,272.86,273.23,3471.0
2019-08-08 11:50:00,273.22,273.55,272.25,273.39,12833.0,273.22,273.55,272.25,273.39,12833.0
2019-08-08 12:00:00,273.41,273.56,273.22,273.56,2453.0,273.41,273.56,273.22,273.56,2453.0
2019-08-08 12:10:00,273.58,274.0,273.36,274.0,2652.0,273.58,274.0,273.36,274.0,2652.0
2019-08-08 12:20:00,273.98,274.24,273.59,273.8,2700.0,273.98,274.24,273.59,273.8,2700.0
2019-08-08 12:30:00,273.77,274.15,273.61,273.86,5307.0,273.77,274.15,273.61,273.86,5307.0
2019-08-08 12:40:00,273.86,274.07,273.73,273.94,1800.0,273.86,274.07,273.73,273.94,1800.0
2019-08-08 12:50:00,273.78,274.39,273.73,274.31,1450.0,273.78,274.39,273.73,274.31,1450.0
2019-08-08 13:00:00,274.3,274.59,274.16,274.16,2900.0,274.3,274.59,274.16,274.16,2900.0
2019-08-08 13:10:00,274.13,274.62,274.12,274.57,2200.0,274.13,274.62,274.12,274.57,2200.0
2019-08-08 13:20:00,274.67,274.93,273.92,274.03,2600.0,274.67,274.93,273.92,274.03,2600.0
2019-08-08 13:30:00,273.96,274.2,273.86,274.02,2583.0,273.96,274.2,273.86,274.02,2583.0
2019-08-08 13:40:00,273.97,274.09,273.91,273.94,2900.0,273.97,274.09,273.91,273.94,2900.0
2019-08-08 13:50:00,273.9,274.1,273.9,274.04,3200.0,273.9,274.1,273.9,274.04,3200.0
2019-08-08 14:00:00,273.85,273.86,273.38,273.43,5200.0,273.85,273.86,273.38,273.43,5200.0
2019-08-08 14:10:00,273.48,273.78,273.48,273.58,3851.0,273.48,273.78,273.48,273.58,3851.0
2019-08-08 14:20:00,273.68,273.97,273.61,273.69,3000.0,273.68,273.97,273.61,273.69,3000.0
2019-08-08 14:30:00,273.93,274.11,273.71,274.04,1940.0,273.93,274.11,273.71,274.04,1940.0
2019-08-08 14:40:00,274.09,274.37,273.62,273.63,2923.0,274.09,274.37,273.62,273.63,2923.0
2019-08-08 14:50:00,273.79,274.43,273.79,274.35,3118.0,273.79,274.43,273.79,274.35,3118.0
2019-08-08 15:00:00,274.45,275.1,274.42,275.03,6720.0,274.45,275.1,274.42,275.03,6720.0
2019-08-08 15:10:00,275.03,275.04,274.63,275.0,5966.0,275.03,275.04,274.63,275.0,5966.0
2019-08-08 15:20:00,274.96,275.5,274.92,275.49,5545.0,274.96,275.5,274.92,275.49,5545.0
2019-08-08 15:30:00,275.41,275.59,275.06,275.35,7148.0,275.41,275.59,275.06,275.35,7148.0
2019-08-08 15:40:00,275.34,276.03,275.34,275.58,10644.0,275.34,276.03,275.34,275.58,10644.0
2019-08-08 15:50:00,275.54,275.86,275.19,275.68,24609.0,275.54,275.86,275.19,275.68,24609.0
2019-08-09 09:30:00,274.44,279.39,274.44,279.0,15914.0,274.44,279.39,274.44,279.0,15914.0
2019-08-09 09:40:00,278.74,278.74,277.18,277.27,4300.0,278.74,278.74,277.18,277.27,4300.0
2019-08-09 09:50:00,277.31,279.01,277.31,278.45,5200.0,277.31,279.01,277.31,278.45,5200.0
2019-08-09 10:00:00,278.63,279.02,278.2,278.2,4200.0,278.63,279.02,278.2,278.2,4200.0
2019-08-09 10:10:00,277.73,278.31,277.65,277.65,3600.0,277.73,278.31,277.65,277.65,3600.0
2019-08-09 10:20:00,277.63,277.73,276.33,276.33,8920.0,277.63,277.73,276.33,276.33,8920.0
2019-08-09 10:30:00,276.21,276.5,275.42,276.37,5300.0,276.21,276.5,275.42,276.37,5300.0
2019-08-09 10:40:00,276.12,276.16,275.76,276.03,2500.0,276.12,276.16,275.76,276.03,2500.0
2019-08-09 10:50:00,276.19,276.77,275.98,276.7,5800.0,276.19,276.77,275.98,276.7,5800.0
2019-08-09 11:00:00,276.7,276.99,275.95,275.95,4740.0,276.7,276.99,275.95,275.95,4740.0
2019-08-09 11:10:00,276.04,276.58,275.85,276.19,3007.0,276.04,276.58,275.85,276.19,3007.0
2019-08-09 11:20:00,276.03,276.37,275.27,275.28,3600.0,276.03,276.37,275.27,275.28,3600.0
2019-08-09 11:30:00,275.36,275.51,274.96,274.96,3400.0,275.36,275.51,274.96,274.96,3400.0
2019-08-09 11:40:00,274.87,275.19,274.32,275.19,15484.0,274.87,275.19,274.32,275.19,15484.0
2019-08-09 11:50:00,275.25,275.33,274.72,274.99,3800.0,275.25,275.33,274.72,274.99,3800.0
2019-08-09 12:00:00,275.46,275.67,274.76,274.93,3130.0,275.46,275.67,274.76,274.93,3130.0
2019-08-09 12:10:00,275.13,275.24,274.13,274.25,2600.0,275.13,275.24,274.13,274.25,2600.0
2019-08-09 12:20:00,274.16,274.71,274.16,274.45,3179.0,274.16,274.71,274.16,274.45,3179.0
2019-08-09 12:30:00,274.57,275.01,274.57,274.93,16759.0,274.57,275.01,274.57,274.93,16759.0
2019-08-09 12:40:00,275.18,275.53,275.01,275.53,3900.0,275.18,275.53,275.01,275.53,3900.0
2019-08-09 12:50:00,275.54,277.42,275.45,276.78,5437.0,275.54,277.42,275.45,276.78,5437.0
2019-08-09 13:00:00,276.63,276.8,276.23,276.61,1800.0,276.63,276.8,276.23,276.61,1800.0
2019-08-09 13:10:00,276.66,277.35,276.41,277.35,5000.0,276.66,277.35,276.41,277.35,5000.0
2019-08-09 13:20:00,277.26,278.22,277.26,278.01,3430.0,277.26,278.22,277.26,278.01,3430.0
2019-08-09 13:30:00,278.17,278.95,278.17,278.74,7200.0,278.17,278.95,278.17,278.74,7200.0
2019-08-09 13:40:00,278.73,279.19,278.63,279.11,5200.0,278.73,279.19,278.63,279.11,5200.0
2019-08-09 13:50:00,278.93,279.19,278.71,279.11,5138.0,278.93,279.19,278.71,279.11,5138.0
2019-08-09 14:00:00,279.1,279.38,278.94,279.37,3800.0,279.1,279.38,278.94,279.37,3800.0
2019-08-09 14:10:00,279.27,279.5,278.98,279.45,2870.0,279.27,279.5,278.98,279.45,2870.0
2019-08-09 14:20:00,279.55,280.18,279.31,280.18,3401.0,279.55,280.18,279.31,280.18,3401.0
2019-08-09 14:30:00,280.04,280.3,279.65,280.08,2894.0,280.04,280.3,279.65,280.08,2894.0
2019-08-09 14:40:00,279.89,280.04,279.67,279.84,4800.0,279.89,280.04,279.67,279.84,4800.0
2019-08-09 14:50:00,279.8,280.24,279.45,279.98,8655.0,279.8,280.24,279.45,279.98,8655.0
2019-08-09 15:00:00,279.99,280.56,279.88,280.17,3365.0,279.99,280.56,279.88,280.17,3365.0
2019-08-09 15:10:00,280.16,280.41,279.87,280.01,5300.0,280.16,280.41,279.87,280.01,5300.0
2019-08-09 15:20:00,280.09,280.33,279.94,280.15,4555.0,280.09,280.33,279.94,280.15,4555.0
2019-08-09 15:30:00,280.0,280.5,279.91,280.14,7400.0,280.0,280.5,279.91,280.14,7400.0
2019-08-09 15:40:00,280.16,280.16,279.42,279.44,11800.0,280.16,280.16,279.42,279.44,11800.0
2019-08-09 15:50:00,279.28,279.44,278.42,278.97,34814.0,279.28,279.44,278.42,278.97,34814.0
2019-08-12 09:30:00,278.12,278.12,276.47,277.18,3863.0,278.12,278.12,276.47,277.18,3863.0
2019-08-12 09:40:00,277.14,278.43,276.79,277.9,4021.0,277.14,278.43,276.79,277.9,4021.0
2019-08-12 09:50:00,277.9,278.2,276.58,277.38,8938.0,277.9,278.2,276.58,277.38,8938.0
2019-08-12 10:00:00,277.96,278.23,276.68,276.91,3300.0,277.96,278.23,276.68,276.91,3300.0
2019-08-12 10:10:00,277.08,278.23,276.92,278.23,4221.0,277.08,278.23,276.92,278.23,4221.0
2019-08-12 10:20:00,278.84,279.34,278.82,279.06,4290.0,278.84,279.34,278.82,279.06,4290.0
2019-08-12 10:30:00,279.03,279.33,279.03,279.32,2100.0,279.03,279.33,279.03,279.32,2100.0
2019-08-12 10:40:00,279.48,279.48,278.56,278.56,1205.0,279.48,279.48,278.56,278.56,1205.0
2019-08-12 10:50:00,278.64,279.41,278.64,278.97,3594.0,278.64,279.41,278.64,278.97,3594.0
2019-08-12 11:00:00,278.95,278.95,277.82,278.01,7858.0,278.95,278.95,277.82,278.01,7858.0
2019-08-12 11:10:00,277.84,278.07,277.41,277.67,8073.0,277.84,278.07,277.41,277.67,8073.0
2019-08-12 11:20:00,277.92,279.03,277.91,279.03,1800.0,277.92,279.03,277.91,279.03,1800.0
2019-08-12 11:30:00,278.85,278.85,278.38,278.63,1000.0,278.85,278.85,278.38,278.63,1000.0
2019-08-12 11:40:00,278.61,279.01,278.61,278.83,1660.0,278.61,279.01,278.61,278.83,1660.0
2019-08-12 11:50:00,278.84,278.95,278.72,278.8,2300.0,278.84,278.95,278.72,278.8,2300.0
2019-08-12 12:00:00,278.5,278.69,278.2,278.61,1916.0,278.5,278.69,278.2,278.61,1916.0
2019-08-12 12:10:00,278.77,278.98,278.6,278.63,1100.0,278.77,278.98,278.6,278.63,1100.0
2019-08-12 12:20:00,278.81,279.0,278.75,279.0,1600.0,278.81,279.0,278.75,279.0,1600.0
2019-08-12 12:30:00,278.86,278.98,278.24,278.24,7705.0,278.86,278.98,278.24,278.24,7705.0
2019-08-12 12:40:00,278.15,278.15,277.38,277.88,9100.0,278.15,278.15,277.38,277.88,9100.0
2019-08-12 12:50:00,277.95,278.03,277.53,277.97,3600.0,277.95,278.03,277.53,277.97,3600.0
2019-08-12 13:00:00,278.01,278.09,277.61,277.84,3900.0,278.01,278.09,277.61,277.84,3900.0
2019-08-12 13:10:00,277.84,277.84,277.36,277.51,25533.0,277.84,277.84,277.36,277.51,25533.0
2019-08-12 13:20:00,277.56,277.74,277.47,277.63,4598.0,277.56,277.74,277.47,277.63,4598.0
2019-08-12 13:30:00,277.57,277.65,276.52,276.52,6017.0,277.57,277.65,276.52,276.52,6017.0
2019-08-12 13:40:00,276.46,276.89,276.17,276.29,2300.0,276.46,276.89,276.17,276.29,2300.0
2019-08-12 13:50:00,276.12,276.65,276.11,276.65,2456.0,276.12,276.65,276.11,276.65,2456.0
2019-08-12 14:00:00,276.51,276.52,275.65,275.65,4631.0,276.51,276.52,275.65,275.65,4631.0
2019-08-12 14:10:00,275.84,275.88,275.25,275.25,2510.0,275.84,275.88,275.25,275.25,2510.0
2019-08-12 14:20:00,275.27,275.77,275.23,275.57,2200.0,275.27,275.77,275.23,275.57,2200.0
2019-08-12 14:30:00,275.64,275.89,275.38,275.42,2585.0,275.64,275.89,275.38,275.42,2585.0
2019-08-12 14:40:00,275.44,275.46,274.52,274.52,2600.0,275.44,275.46,274.52,274.52,2600.0
2019-08-12 14:50:00,274.66,274.92,274.11,274.37,4035.0,274.66,274.92,274.11,274.37,4035.0
2019-08-12 15:00:00,274.53,275.01,274.53,274.8,3860.0,274.53,275.01,274.53,274.8,3860.0
2019-08-12 15:10:00,274.75,275.05,274.41,274.9,3051.0,274.75,275.05,274.41,274.9,3051.0
2019-08-12 15:20:00,274.78,275.11,274.62,275.11,3337.0,274.78,275.11,274.62,275.11,3337.0
2019-08-12 15:30:00,275.15,275.45,274.96,275.35,2532.0,275.15,275.45,274.96,275.35,2532.0
2019-08-12 15:40:00,275.39,275.54,274.96,275.04,3741.0,275.39,275.54,274.96,275.04,3741.0
2019-08-12 15:50:00,275.14,275.84,275.14,275.83,10628.0,275.14,275.84,275.14,275.83,10628.0
2019-08-13 09:30:00,274.29,276.7,274.08,276.53,5063.0,274.29,276.7,274.08,276.53,5063.0
2019-08-13 09:40:00,276.31,278.74,275.12,278.59,4595.0,276.31,278.74,275.12,278.59,4595.0
2019-08-13 09:50:00,277.66,279.45,277.05,279.45,4390.0,277.66,279.45,277.05,279.45,4390.0
2019-08-13 10:00:00,279.28,279.74,278.7,278.98,14654.0,279.28,279.74,278.7,278.98,14654.0
2019-08-13 10:10:00,279.39,280.24,278.83,280.16,3515.0,279.39,280.24,278.83,280.16,3515.0
2019-08-13 10:20:00,280.84,280.84,279.44,280.7,7513.0,280.84,280.84,279.44,280.7,7513.0
2019-08-13 10:30:00,280.25,280.33,279.02,279.02,3500.0,280.25,280.33,279.02,279.02,3500.0
2019-08-13 10:40:00,279.18,279.3,278.38,278.61,4800.0,279.18,279.3,278.38,278.61,4800.0
2019-08-13 10:50:00,278.45,278.76,278.29,278.51,2175.0,278.45,278.76,278.29,278.51,2175.0
2019-08-13 11:00:00,278.42,278.88,278.09,278.84,2158.0,278.42,278.88,278.09,278.84,2158.0
2019-08-13 11:10:00,278.27,278.86,277.44,277.44,3050.0,278.27,278.86,277.44,277.44,3050.0
2019-08-13 11:20:00,277.64,277.93,277.5,277.9,2400.0,277.64,277.93,277.5,277.9,2400.0
2019-08-13 11:30:00,277.55,278.32,277.39,278.08,2546.0,277.55,278.32,277.39,278.08,2546.0
2019-08-13 11:40:00,278.21,278.71,278.12,278.56,2200.0,278.21,278.71,278.12,278.56,2200.0
2019-08-13 11:50:00,278.56,278.97,278.17,278.97,3000.0,278.56,278.97,278.17,278.97,3000.0
2019-08-13 12:00:00,279.09,279.35,278.77,279.24,2200.0,279.09,279.35,278.77,279.24,2200.0
2019-08-13 12:10:00,279.18,279.69,279.0,279.53,1920.0,279.18,279.69,279.0,279.53,1920.0
2019-08-13 12:20:00,279.65,279.9,279.29,279.42,3600.0,279.65,279.9,279.29,279.42,3600.0
2019-08-13 12:30:00,279.39,279.44,279.03,279.42,3100.0,279.39,279.44,279.03,279.42,3100.0
2019-08-13 12:40:00,279.27,279.44,279.27,279.3,818.0,279.27,279.44,279.27,279.3,818.0
2019-08-13 12:50:00,279.16,279.33,278.94,278.94,1200.0,279.16,279.33,278.94,278.94,1200.0
2019-08-13 13:00:00,278.87,279.55,278.85,279.41,2705.0,278.87,279.55,278.85,279.41,2705.0
2019-08-13 13:10:00,279.59,279.95,278.49,278.69,5200.0,279.59,279.95,278.49,278.69,5200.0
2019-08-13 13:20:00,278.66,279.17,278.66,279.17,2100.0,278.66,279.17,278.66,279.17,2100.0
2019-08-13 13:30:00,279.13,279.55,279.13,279.36,2830.0,279.13,279.55,279.13,279.36,2830.0
2019-08-13 13:40:00,279.4,279.71,278.99,279.61,5221.0,279.4,279.71,278.99,279.61,5221.0
2019-08-13 13:50:00,279.68,279.95,279.55,279.74,1900.0,279.68,279.95,279.55,279.74,1900.0
2019-08-13 14:00:00,279.64,280.06,279.58,280.06,4008.0,279.64,280.06,279.58,280.06,4008.0
2019-08-13 14:10:00,280.06,280.29,279.76,279.86,5412.0,280.06,280.29,279.76,279.86,5412.0
2019-08-13 14:20:00,279.92,280.57,279.91,280.38,4806.0,279.92,280.57,279.91,280.38,4806.0
2019-08-13 14:30:00,280.59,280.89,280.2,280.81,3782.0,280.59,280.89,280.2,280.81,3782.0
2019-08-13 14:40:00,280.64,280.77,280.53,280.72,1029.0,280.64,280.77,280.53,280.72,1029.0
2019-08-13 14:50:00,280.79,280.99,280.75,280.85,900.0,280.79,280.99,280.75,280.85,900.0
2019-08-13 15:00:00,280.81,280.93,280.63,280.69,5432.0,280.81,280.93,280.63,280.69,5432.0
2019-08-13 15:10:00,280.72,280.85,280.54,280.85,2100.0,280.72,280.85,280.54,280.85,2100.0
2019-08-13 15:20:00,280.72,280.72,280.13,280.27,2310.0,280.72,280.72,280.13,280.27,2310.0
2019-08-13 15:30:00,280.1,280.3,279.92,280.2,5578.0,280.1,280.3,279.92,280.2,5578.0
2019-08-13 15:40:00,280.25,280.44,279.9,280.44,8870.0,280.25,280.44,279.9,280.44,8870.0
2019-08-13 15:50:00,280.38,281.13,280.36,280.91,30288.0,280.38,281.13,280.36,280.91,30288.0
2019-08-14 09:30:00,276.97,278.39,276.04,277.84,11621.0,276.97,278.39,276.04,277.84,11621.0
2019-08-14 09:40:00,277.86,277.86,274.93,275.0,14781.0,277.86,277.86,274.93,275.0,14781.0
2019-08-14 09:50:00,275.46,276.89,275.45,276.29,7718.0,275.46,276.89,275.45,276.29,7718.0
2019-08-14 10:00:00,276.68,276.68,275.41,275.87,3898.0,276.68,276.68,275.41,275.87,3898.0
2019-08-14 10:10:00,276.09,276.4,274.63,274.78,6280.0,276.09,276.4,274.63,274.78,6280.0
2019-08-14 10:20:00,274.86,275.34,274.65,274.93,3517.0,274.86,275.34,274.65,274.93,3517.0
2019-08-14 10:30:00,274.82,274.82,273.85,274.1,4935.0,274.82,274.82,273.85,274.1,4935.0
2019-08-14 10:40:00,273.88,274.69,273.79,273.86,2000.0,273.88,274.69,273.79,273.86,2000.0
2019-08-14 10:50:00,274.12,275.29,273.66,274.08,6649.0,274.12,275.29,273.66,274.08,6649.0
2019-08-14 11:00:00,273.64,273.92,272.45,272.45,6995.0,273.64,273.92,272.45,272.45,6995.0
2019-08-14 11:10:00,272.53,273.07,272.18,272.28,6400.0,272.53,273.07,272.18,272.28,6400.0
2019-08-14 11:20:00,272.76,273.32,272.67,273.02,3795.0,272.76,273.32,272.67,273.02,3795.0
2019-08-14 11:30:00,272.95,273.75,272.95,273.32,2250.0,272.95,273.75,272.95,273.32,2250.0
2019-08-14 11:40:00,273.37,273.39,272.62,272.96,3602.0,273.37,273.39,272.62,272.96,3602.0
2019-08-14 11:50:00,273.16,273.26,272.43,272.43,1920.0,273.16,273.26,272.43,272.43,1920.0
2019-08-14 12:00:00,272.43,272.43,271.9,271.94,3325.0,272.43,272.43,271.9,271.94,3325.0
2019-08-14 12:10:00,271.7,272.21,271.64,272.21,1942.0,271.7,272.21,271.64,272.21,1942.0
2019-08-14 12:20:00,272.43,272.43,271.63,272.01,3500.0,272.43,272.43,271.63,272.01,3500.0
2019-08-14 12:30:00,272.21,272.75,272.21,272.44,1800.0,272.21,272.75,272.21,272.44,1800.0
2019-08-14 12:40:00,272.3,272.33,271.71,271.76,1300.0,272.3,272.33,271.71,271.76,1300.0
2019-08-14 12:50:00,271.56,271.74,270.85,270.99,2298.0,271.56,271.74,270.85,270.99,2298.0
2019-08-14 13:00:00,270.96,271.51,270.56,271.09,5976.0,270.96,271.51,270.56,271.09,5976.0
2019-08-14 13:10:00,271.24,271.42,270.61,270.61,2225.0,271.24,271.42,270.61,270.61,2225.0
2019-08-14 13:20:00,270.88,272.01,270.71,271.56,7810.0,270.88,272.01,270.71,271.56,7810.0
2019-08-14 13:30:00,271.44,272.02,271.2,271.81,4516.0,271.44,272.02,271.2,271.81,4516.0
2019-08-14 13:40:00,272.19,272.5,271.87,272.36,2831.0,272.19,272.5,271.87,272.36,2831.0
2019-08-14 13:50:00,272.42,272.78,271.66,271.81,1630.0,272.42,272.78,271.66,271.81,1630.0
2019-08-14 14:00:00,271.76,271.91,271.0,271.46,2250.0,271.76,271.91,271.0,271.46,2250.0
2019-08-14 14:10:00,271.5,271.92,271.12,271.76,6345.0,271.5,271.92,271.12,271.76,6345.0
2019-08-14 14:20:00,271.72,271.72,271.02,271.1,1452.0,271.72,271.72,271.02,271.1,1452.0
2019-08-14 14:30:00,270.93,271.33,270.43,270.43,2130.0,270.93,271.33,270.43,270.43,2130.0
2019-08-14 14:40:00,270.31,270.57,269.86,270.38,8127.0,270.31,270.57,269.86,270.38,8127.0
2019-08-14 14:50:00,270.21,271.03,270.2,270.7,2000.0,270.21,271.03,270.2,270.7,2000.0
2019-08-14 15:00:00,270.69,271.4,270.55,270.96,5829.0,270.69,271.4,270.55,270.96,5829.0
2019-08-14 15:10:00,271.03,271.29,270.45,270.45,3500.0,271.03,271.29,270.45,270.45,3500.0
2019-08-14 15:20:00,270.38,271.58,270.0,271.58,6347.0,270.38,271.58,270.0,271.58,6347.0
2019-08-14 15:30:00,270.87,270.88,269.97,270.8,6072.0,270.87,270.88,269.97,270.8,6072.0
2019-08-14 15:40:00,270.67,271.0,270.09,270.38,11849.0,270.67,271.0,270.09,270.38,11849.0
2019-08-14 15:50:00,270.26,271.17,269.76,270.07,23419.0,270.26,271.17,269.76,270.07,23419.0
2019-08-15 09:30:00,272.36,274.5,270.51,271.36,7143.0,272.36,274.5,270.51,271.36,7143.0
2019-08-15 09:40:00,272.24,273.83,270.54,273.1,5869.0,272.24,273.83,270.54,273.1,5869.0
2019-08-15 09:50:00,273.32,274.14,272.19,272.74,4543.0,273.32,274.14,272.19,272.74,4543.0
2019-08-15 10:00:00,272.81,274.08,272.35,274.08,2200.0,272.81,274.08,272.35,274.08,2200.0
2019-08-15 10:10:00,274.05,275.33,273.62,275.33,3842.0,274.05,275.33,273.62,275.33,3842.0
2019-08-15 10:20:00,274.82,275.53,274.72,274.78,2330.0,274.82,275.53,274.72,274.78,2330.0
2019-08-15 10:30:00,274.22,275.73,274.13,274.94,6048.0,274.22,275.73,274.13,274.94,6048.0
2019-08-15 10:40:00,274.87,275.72,274.81,275.37,1200.0,274.87,275.72,274.81,275.37,1200.0
2019-08-15 10:50:00,275.18,275.82,274.68,274.96,4257.0,275.18,275.82,274.68,274.96,4257.0
2019-08-15 11:00:00,275.0,275.0,274.14,274.14,2332.0,275.0,275.0,274.14,274.14,2332.0
2019-08-15 11:10:00,274.02,274.97,273.84,274.97,4900.0,274.02,274.97,273.84,274.97,4900.0
2019-08-15 11:20:00,274.73,275.89,273.57,275.47,4498.0,274.73,275.89,273.57,275.47,4498.0
2019-08-15 11:30:00,275.51,275.67,275.2,275.31,1795.0,275.51,275.67,275.2,275.31,1795.0
2019-08-15 11:40:00,275.23,275.23,274.86,274.98,1055.0,275.23,275.23,274.86,274.98,1055.0
2019-08-15 11:50:00,274.85,275.62,274.76,275.62,1732.0,274.85,275.62,274.76,275.62,1732.0
2019-08-15 12:00:00,275.95,276.56,275.85,276.17,2910.0,275.95,276.56,275.85,276.17,2910.0
2019-08-15 12:10:00,275.94,276.28,275.79,275.95,1961.0,275.94,276.28,275.79,275.95,1961.0
2019-08-15 12:20:00,276.22,276.22,275.42,275.42,1500.0,276.22,276.22,275.42,275.42,1500.0
2019-08-15 12:30:00,275.2,275.61,274.83,275.08,3098.0,275.2,275.61,274.83,275.08,3098.0
2019-08-15 12:40:00,274.61,274.72,274.48,274.48,626.0,274.61,274.72,274.48,274.48,626.0
2019-08-15 12:50:00,274.58,274.99,274.32,274.69,1600.0,274.58,274.99,274.32,274.69,1600.0
2019-08-15 13:00:00,274.51,275.74,274.5,275.34,1600.0,274.51,275.74,274.5,275.34,1600.0
2019-08-15 13:10:00,275.18,275.46,274.74,275.39,2477.0,275.18,275.46,274.74,275.39,2477.0
2019-08-15 13:20:00,275.44,275.66,274.67,274.67,3387.0,275.44,275.66,274.67,274.67,3387.0
2019-08-15 13:30:00,274.93,274.96,274.36,274.45,1700.0,274.93,274.96,274.36,274.45,1700.0
2019-08-15 13:40:00,274.62,274.62,273.28,273.59,5839.0,274.62,274.62,273.28,273.59,5839.0
2019-08-15 13:50:00,273.7,273.7,272.53,272.96,4350.0,273.7,273.7,272.53,272.96,4350.0
2019-08-15 14:00:00,272.83,273.71,272.8,273.46,2500.0,272.83,273.71,272.8,273.46,2500.0
2019-08-15 14:10:00,273.58,274.22,273.58,274.03,2033.0,273.58,274.22,273.58,274.03,2033.0
2019-08-15 14:20:00,274.03,274.94,274.03,274.72,2800.0,274.03,274.94,274.03,274.72,2800.0
2019-08-15 14:30:00,274.56,274.87,274.15,274.55,2100.0,274.56,274.87,274.15,274.55,2100.0
2019-08-15 14:40:00,274.55,274.75,274.35,274.51,3350.0,274.55,274.75,274.35,274.51,3350.0
2019-08-15 14:50:00,274.45,274.45,273.7,274.39,5053.0,274.45,274.45,273.7,274.39,5053.0
2019-08-15 15:00:00,274.39,275.47,274.37,275.47,6217.0,274.39,275.47,274.37,275.47,6217.0
2019-08-15 15:10:00,275.41,275.41,274.15,274.15,9322.0,275.41,275.41,274.15,274.15,9322.0
2019-08-15 15:20:00,274.43,274.44,273.89,274.0,4024.0,274.43,274.44,273.89,274.0,4024.0
2019-08-15 15:30:00,274.22,274.47,273.47,273.73,4121.0,274.22,274.47,273.47,273.73,4121.0
2019-08-15 15:40:00,273.86,274.29,273.33,274.17,3300.0,273.86,274.29,273.33,274.17,3300.0
2019-08-15 15:50:00,274.29,274.43,272.93,273.07,16679.0,274.29,274.43,272.93,273.07,16679.0
2019-08-16 09:30:00,276.29,277.92,275.98,276.71,21882.0,276.29,277.92,275.98,276.71,21882.0
2019-08-16 09:40:00,277.47,277.47,276.93,277.09,2647.0,277.47,277.47,276.93,277.09,2647.0
2019-08-16 09:50:00,277.03,277.04,275.44,276.53,2000.0,277.03,277.04,275.44,276.53,2000.0
2019-08-16 10:00:00,276.01,277.79,275.87,277.73,8142.0,276.01,277.79,275.87,277.73,8142.0
2019-08-16 10:10:00,277.85,277.95,277.34,277.85,4293.0,277.85,277.95,277.34,277.85,4293.0
2019-08-16 10:20:00,277.67,279.24,277.44,277.7,6760.0,277.67,279.24,277.44,277.7,6760.0
2019-08-16 10:30:00,277.68,277.95,277.11,277.8,2805.0,277.68,277.95,277.11,277.8,2805.0
2019-08-16 10:40:00,277.67,277.9,276.65,276.66,7664.0,277.67,277.9,276.65,276.66,7664.0
2019-08-16 10:50:00,277.05,277.14,275.99,277.14,11041.0,277.05,277.14,275.99,277.14,11041.0
2019-08-16 11:00:00,276.99,277.34,276.91,277.12,4891.0,276.99,277.34,276.91,277.12,4891.0
2019-08-16 11:10:00,277.13,277.13,275.57,275.75,4356.0,277.13,277.13,275.57,275.75,4356.0
2019-08-16 11:20:00,275.87,276.13,274.85,275.36,4806.0,275.87,276.13,274.85,275.36,4806.0
2019-08-16 11:30:00,275.27,275.71,274.95,275.48,3862.0,275.27,275.71,274.95,275.48,3862.0
2019-08-16 11:40:00,275.48,275.71,274.76,275.71,4994.0,275.48,275.71,274.76,275.71,4994.0
2019-08-16 11:50:00,275.73,275.95,275.49,275.5,9301.0,275.73,275.95,275.49,275.5,9301.0
2019-08-16 12:00:00,275.15,275.77,275.02,275.02,2840.0,275.15,275.77,275.02,275.02,2840.0
2019-08-16 12:10:00,274.95,275.26,274.63,274.95,1300.0,274.95,275.26,274.63,274.95,1300.0
2019-08-16 12:20:00,275.47,275.47,274.81,275.14,2070.0,275.47,275.47,274.81,275.14,2070.0
2019-08-16 12:30:00,275.03,275.23,274.74,275.15,1615.0,275.03,275.23,274.74,275.15,1615.0
2019-08-16 12:40:00,274.93,275.17,274.91,274.91,1300.0,274.93,275.17,274.91,274.91,1300.0
2019-08-16 12:50:00,275.19,275.35,274.97,275.19,1300.0,275.19,275.35,274.97,275.19,1300.0
2019-08-16 13:00:00,275.18,275.25,274.88,275.15,2200.0,275.18,275.25,274.88,275.15,2200.0
2019-08-16 13:10:00,275.1,275.23,274.73,275.05,1702.0,275.1,275.23,274.73,275.05,1702.0
2019-08-16 13:20:00,275.11,275.42,274.97,275.25,2095.0,275.11,275.42,274.97,275.25,2095.0
2019-08-16 13:30:00,275.25,275.43,275.07,275.16,2181.0,275.25,275.43,275.07,275.16,2181.0
2019-08-16 13:40:00,274.98,275.05,274.74,274.75,1000.0,274.98,275.05,274.74,274.75,1000.0
2019-08-16 13:50:00,274.76,274.94,274.76,274.81,1100.0,274.76,274.94,274.76,274.81,1100.0
2019-08-16 14:00:00,274.81,274.87,274.48,274.48,1500.0,274.81,274.87,274.48,274.48,1500.0
2019-08-16 14:10:00,274.36,274.73,274.22,274.26,1820.0,274.36,274.73,274.22,274.26,1820.0
2019-08-16 14:20:00,274.58,274.9,274.48,274.64,1500.0,274.58,274.9,274.48,274.64,1500.0
2019-08-16 14:30:00,274.83,275.28,274.67,274.67,2561.0,274.83,275.28,274.67,274.67,2561.0
2019-08-16 14:40:00,274.58,274.81,274.44,274.72,1946.0,274.58,274.81,274.44,274.72,1946.0
2019-08-16 14:50:00,274.66,275.16,274.66,275.09,1900.0,274.66,275.16,274.66,275.09,1900.0
2019-08-16 15:00:00,275.09,275.25,274.99,275.0,3720.0,275.09,275.25,274.99,275.0,3720.0
2019-08-16 15:10:00,274.98,275.24,274.87,275.07,2365.0,274.98,275.24,274.87,275.07,2365.0
2019-08-16 15:20:00,275.07,275.22,274.89,275.16,8899.0,275.07,275.22,274.89,275.16,8899.0
2019-08-16 15:30:00,275.17,275.18,274.58,274.7,5031.0,275.17,275.18,274.58,274.7,5031.0
2019-08-16 15:40:00,275.04,275.15,274.98,275.11,3514.0,275.04,275.15,274.98,275.11,3514.0
2019-08-16 15:50:00,275.23,276.46,274.95,275.31,28718.0,275.23,276.46,274.95,275.31,28718.0
2019-08-19 09:30:00,278.77,280.0,276.26,277.92,8032.0,278.77,280.0,276.26,277.92,8032.0
2019-08-19 09:40:00,277.86,278.0,277.02,277.02,1600.0,277.86,278.0,277.02,277.02,1600.0
2019-08-19 09:50:00,277.43,277.59,277.01,277.59,900.0,277.43,277.59,277.01,277.59,900.0
2019-08-19 10:00:00,277.47,278.3,277.47,278.22,7905.0,277.47,278.3,277.47,278.22,7905.0
2019-08-19 10:10:00,278.04,278.17,277.88,277.89,800.0,278.04,278.17,277.88,277.89,800.0
2019-08-19 10:20:00,278.3,278.3,278.15,278.15,500.0,278.3,278.3,278.15,278.15,500.0
2019-08-19 10:30:00,278.21,279.17,278.18,279.14,2400.0,278.21,279.17,278.18,279.14,2400.0
2019-08-19 10:40:00,279.5,279.5,278.98,279.26,1910.0,279.5,279.5,278.98,279.26,1910.0
2019-08-19 10:50:00,279.16,279.21,278.5,278.58,5491.0,279.16,279.21,278.5,278.58,5491.0
2019-08-19 11:00:00,278.49,279.18,278.45,279.18,2423.0,278.49,279.18,278.45,279.18,2423.0
2019-08-19 11:10:00,279.3,279.33,278.81,278.81,1500.0,279.3,279.33,278.81,278.81,1500.0
2019-08-19 11:20:00,278.98,279.3,278.98,279.03,1400.0,278.98,279.3,278.98,279.03,1400.0
2019-08-19 11:30:00,279.0,279.6,279.0,279.06,5721.0,279.0,279.6,279.0,279.06,5721.0
2019-08-19 11:40:00,279.34,279.34,278.94,278.99,1200.0,279.34,279.34,278.94,278.99,1200.0
2019-08-19 11:50:00,279.2,279.38,278.68,278.71,4053.0,279.2,279.38,278.68,278.71,4053.0
2019-08-19 12:00:00,278.63,278.63,278.44,278.49,625.0,278.63,278.63,278.44,278.49,625.0
2019-08-19 12:10:00,278.86,279.15,278.79,279.07,4431.0,278.86,279.15,278.79,279.07,4431.0
2019-08-19 12:20:00,278.95,279.11,278.92,279.09,2700.0,278.95,279.11,278.92,279.09,2700.0
2019-08-19 12:30:00,279.02,279.1,278.83,278.85,3025.0,279.02,279.1,278.83,278.85,3025.0
2019-08-19 12:40:00,278.87,279.39,278.84,279.39,3700.0,278.87,279.39,278.84,279.39,3700.0
2019-08-19 12:50:00,279.39,279.58,279.27,279.58,1540.0,279.39,279.58,279.27,279.58,1540.0
2019-08-19 13:00:00,279.73,279.85,279.64,279.68,2800.0,279.73,279.85,279.64,279.68,2800.0
2019-08-19 13:10:00,279.84,279.84,279.66,279.66,600.0,279.84,279.84,279.66,279.66,600.0
2019-08-19 13:20:00,279.85,280.22,279.85,279.98,4896.0,279.85,280.22,279.85,279.98,4896.0
2019-08-19 13:30:00,279.87,279.87,279.37,279.57,2400.0,279.87,279.87,279.37,279.57,2400.0
2019-08-19 13:40:00,279.47,279.54,279.4,279.54,1600.0,279.47,279.54,279.4,279.54,1600.0
2019-08-19 13:50:00,279.51,279.51,279.1,279.22,1700.0,279.51,279.51,279.1,279.22,1700.0
2019-08-19 14:00:00,279.08,279.42,279.06,279.21,1900.0,279.08,279.42,279.06,279.21,1900.0
2019-08-19 14:10:00,279.24,279.38,279.0,279.27,805.0,279.24,279.38,279.0,279.27,805.0
2019-08-19 14:20:00,279.42,279.55,279.11,279.55,2125.0,279.42,279.55,279.11,279.55,2125.0
2019-08-19 14:30:00,279.63,279.9,279.49,279.83,1200.0,279.63,279.9,279.49,279.83,1200.0
2019-08-19 14:40:00,279.73,280.21,279.73,280.09,1400.0,279.73,280.21,279.73,280.09,1400.0
2019-08-19 14:50:00,280.09,280.17,279.68,279.75,2002.0,280.09,280.17,279.68,279.75,2002.0
2019-08-19 15:00:00,279.77,279.95,279.53,279.87,1350.0,279.77,279.95,279.53,279.87,1350.0
2019-08-19 15:10:00,279.83,280.2,279.79,279.94,2001.0,279.83,280.2,279.79,279.94,2001.0
2019-08-19 15:20:00,279.84,279.92,279.64,279.64,2000.0,279.84,279.92,279.64,279.64,2000.0
2019-08-19 15:30:00,279.72,279.99,279.65,279.94,1625.0,279.72,279.99,279.65,279.94,1625.0
2019-08-19 15:40:00,279.87,279.98,279.7,279.82,2863.0,279.87,279.98,279.7,279.82,2863.0
2019-08-19 15:50:00,279.89,280.01,279.5,279.66,8999.0,279.89,280.01,279.5,279.66,8999.0
2019-08-20 09:30:00,279.92,282.34,277.31,281.25,7545.0,279.92,282.34,277.31,281.25,7545.0
2019-08-20 09:40:00,281.0,281.0,279.65,280.34,1279.0,281.0,281.0,279.65,280.34,1279.0
2019-08-20 09:50:00,280.24,280.36,280.05,280.05,500.0,280.24,280.36,280.05,280.05,500.0
2019-08-20 10:00:00,279.93,280.83,279.87,280.45,5104.0,279.93,280.83,279.87,280.45,5104.0
2019-08-20 10:10:00,280.65,281.65,280.48,281.65,1520.0,280.65,281.65,280.48,281.65,1520.0
2019-08-20 10:20:00,281.74,281.74,281.19,281.49,3597.0,281.74,281.74,281.19,281.49,3597.0
2019-08-20 10:30:00,281.26,281.87,281.18,281.87,1300.0,281.26,281.87,281.18,281.87,1300.0
2019-08-20 10:40:00,282.0,282.34,281.44,281.57,1740.0,282.0,282.34,281.44,281.57,1740.0
2019-08-20 10:50:00,281.64,282.53,281.53,282.53,3140.0,281.64,282.53,281.53,282.53,3140.0
2019-08-20 11:00:00,282.23,282.79,282.18,282.49,4394.0,282.23,282.79,282.18,282.49,4394.0
2019-08-20 11:10:00,282.59,283.41,282.59,282.88,3310.0,282.59,283.41,282.59,282.88,3310.0
2019-08-20 11:20:00,282.95,283.14,282.72,282.72,2825.0,282.95,283.14,282.72,282.72,2825.0
2019-08-20 11:30:00,282.61,282.88,282.22,282.23,8288.0,282.61,282.88,282.22,282.23,8288.0
2019-08-20 11:40:00,282.1,282.21,281.79,281.94,2475.0,282.1,282.21,281.79,281.94,2475.0
2019-08-20 11:50:00,281.99,282.04,281.72,281.86,3800.0,281.99,282.04,281.72,281.86,3800.0
2019-08-20 12:00:00,282.01,282.48,282.01,282.16,2843.0,282.01,282.48,282.01,282.16,2843.0
2019-08-20 12:10:00,282.25,282.73,282.24,282.53,4754.0,282.25,282.73,282.24,282.53,4754.0
2019-08-20 12:20:00,282.46,282.67,282.13,282.13,6296.0,282.46,282.67,282.13,282.13,6296.0
2019-08-20 12:30:00,282.37,282.37,281.9,282.0,3480.0,282.37,282.37,281.9,282.0,3480.0
2019-08-20 12:40:00,282.0,282.22,281.94,282.22,1973.0,282.0,282.22,281.94,282.22,1973.0
2019-08-20 12:50:00,282.24,282.57,281.98,282.57,2002.0,282.24,282.57,281.98,282.57,2002.0
2019-08-20 13:00:00,282.52,282.76,282.38,282.73,3021.0,282.52,282.76,282.38,282.73,3021.0
2019-08-20 13:10:00,282.67,282.95,282.28,282.29,3205.0,282.67,282.95,282.28,282.29,3205.0
2019-08-20 13:20:00,282.48,282.48,281.91,282.3,2200.0,282.48,282.48,281.91,282.3,2200.0
2019-08-20 13:30:00,282.26,282.41,281.73,282.03,3584.0,282.26,282.41,281.73,282.03,3584.0
2019-08-20 13:40:00,282.12,282.14,281.63,281.63,1950.0,282.12,282.14,281.63,281.63,1950.0
2019-08-20 13:50:00,281.63,281.64,281.63,281.63,100.0,281.63,281.64,281.63,281.63,100.0
2019-08-20 14:00:00,281.72,281.83,280.66,280.7,3850.0,281.72,281.83,280.66,280.7,3850.0
2019-08-20 14:10:00,280.68,281.12,280.54,281.12,4900.0,280.68,281.12,280.54,281.12,4900.0
2019-08-20 14:20:00,281.22,281.99,281.02,281.99,10080.0,281.22,281.99,281.02,281.99,10080.0
2019-08-20 14:30:00,281.91,282.06,281.67,281.97,3875.0,281.91,282.06,281.67,281.97,3875.0
2019-08-20 14:40:00,281.98,282.53,281.87,282.24,7480.0,281.98,282.53,281.87,282.24,7480.0
2019-08-20 14:50:00,282.31,282.4,282.09,282.25,2797.0,282.31,282.4,282.09,282.25,2797.0
2019-08-20 15:00:00,282.27,282.38,281.91,282.05,4545.0,282.27,282.38,281.91,282.05,4545.0
2019-08-20 15:10:00,282.11,282.15,281.96,282.13,3910.0,282.11,282.15,281.96,282.13,3910.0
2019-08-20 15:20:00,282.11,282.79,282.1,282.59,2366.0,282.11,282.79,282.1,282.59,2366.0
2019-08-20 15:30:00,282.64,282.65,282.08,282.08,3345.0,282.64,282.65,282.08,282.08,3345.0
2019-08-20 15:40:00,282.08,282.44,281.92,282.17,11428.0,282.08,282.44,281.92,282.17,11428.0
2019-08-20 15:50:00,282.09,282.18,281.25,281.42,21246.0,282.09,282.18,281.25,281.42,21246.0
2019-08-21 09:30:00,282.88,283.46,282.47,282.59,4580.0,282.88,283.46,282.47,282.59,4580.0
2019-08-21 09:40:00,283.13,284.16,282.88,282.88,2282.0,283.13,284.16,282.88,282.88,2282.0
2019-08-21 09:50:00,282.93,283.57,282.93,283.47,1675.0,282.93,283.57,282.93,283.47,1675.0
2019-08-21 10:00:00,283.03,283.1,282.33,282.33,1775.0,283.03,283.1,282.33,282.33,1775.0
2019-08-21 10:10:00,282.21,282.93,281.85,282.66,1600.0,282.21,282.93,281.85,282.66,1600.0
2019-08-21 10:20:00,282.73,282.91,282.12,282.61,2791.0,282.73,282.91,282.12,282.61,2791.0
2019-08-21 10:30:00,282.57,282.6,282.15,282.6,5080.0,282.57,282.6,282.15,282.6,5080.0
2019-08-21 10:40:00,282.58,282.7,282.37,282.4,1563.0,282.58,282.7,282.37,282.4,1563.0
2019-08-21 10:50:00,282.66,282.9,282.53,282.77,3510.0,282.66,282.9,282.53,282.77,3510.0
2019-08-21 11:00:00,282.19,282.47,282.19,282.47,2388.0,282.19,282.47,282.19,282.47,2388.0
2019-08-21 11:10:00,282.56,282.99,282.56,282.88,400.0,282.56,282.99,282.56,282.88,400.0
2019-08-21 11:20:00,282.8,283.12,282.8,282.83,1000.0,282.8,283.12,282.8,282.83,1000.0
2019-08-21 11:30:00,283.48,283.49,283.47,283.49,200.0,283.48,283.49,283.47,283.49,200.0
2019-08-21 11:40:00,283.59,283.83,283.35,283.35,2590.0,283.59,283.83,283.35,283.35,2590.0
2019-08-21 11:50:00,282.91,283.22,282.87,282.87,1300.0,282.91,283.22,282.87,282.87,1300.0
2019-08-21 12:00:00,283.38,283.38,282.92,282.92,600.0,283.38,283.38,282.92,282.92,600.0
2019-08-21 12:10:00,282.9,282.9,282.5,282.5,400.0,282.9,282.9,282.5,282.5,400.0
2019-08-21 12:20:00,282.33,282.72,282.33,282.47,1279.0,282.33,282.72,282.33,282.47,1279.0
2019-08-21 12:30:00,282.38,282.64,282.24,282.24,1100.0,282.38,282.64,282.24,282.24,1100.0
2019-08-21 12:40:00,282.4,282.46,282.14,282.14,500.0,282.4,282.46,282.14,282.14,500.0
2019-08-21 12:50:00,282.25,282.25,282.0,282.0,1128.0,282.25,282.25,282.0,282.0,1128.0
2019-08-21 13:00:00,281.66,282.23,281.66,282.23,1700.0,281.66,282.23,281.66,282.23,1700.0
2019-08-21 13:10:00,282.24,282.6,282.24,282.45,1177.0,282.24,282.6,282.24,282.45,1177.0
2019-08-21 13:20:00,282.43,282.67,282.43,282.5,1500.0,282.43,282.67,282.43,282.5,1500.0
2019-08-21 13:30:00,282.42,282.42,281.7,281.7,1000.0,282.42,282.42,281.7,281.7,1000.0
2019-08-21 13:40:00,281.63,281.63,281.39,281.39,825.0,281.63,281.63,281.39,281.39,825.0
2019-08-21 13:50:00,281.38,281.43,281.2,281.34,1300.0,281.38,281.43,281.2,281.34,1300.0
2019-08-21 14:00:00,281.33,281.33,280.13,281.21,2100.0,281.33,281.33,280.13,281.21,2100.0
2019-08-21 14:10:00,281.2,281.66,281.04,281.66,1143.0,281.2,281.66,281.04,281.66,1143.0
2019-08-21 14:20:00,281.47,281.56,281.09,281.56,600.0,281.47,281.56,281.09,281.56,600.0
2019-08-21 14:30:00,281.58,281.67,281.58,281.63,300.0,281.58,281.67,281.58,281.63,300.0
2019-08-21 14:40:00,281.68,281.68,280.88,280.88,2110.0,281.68,281.68,280.88,280.88,2110.0
2019-08-21 14:50:00,281.0,281.47,281.0,281.38,800.0,281.0,281.47,281.0,281.38,800.0
2019-08-21 15:00:00,281.28,281.4,281.01,281.39,2800.0,281.28,281.4,281.01,281.39,2800.0
2019-08-21 15:10:00,281.37,281.51,281.37,281.5,1200.0,281.37,281.51,281.37,281.5,1200.0
2019-08-21 15:20:00,281.71,281.72,281.17,281.27,3665.0,281.71,281.72,281.17,281.27,3665.0
2019-08-21 15:30:00,281.43,281.67,281.02,281.16,7002.0,281.43,281.67,281.02,281.16,7002.0
2019-08-21 15:40:00,281.17,281.34,280.95,281.18,7032.0,281.17,281.34,280.95,281.18,7032.0
2019-08-21 15:50:00,281.27,281.28,280.74,280.95,17299.0,281.27,281.28,280.74,280.95,17299.0
2019-08-22 09:30:00,282.26,282.26,282.07,282.07,2931.0,282.26,282.26,282.07,282.07,2931.0
2019-08-22 09:40:00,281.65,282.23,281.64,281.73,6103.0,281.65,282.23,281.64,281.73,6103.0
2019-08-22 09:50:00,281.54,281.54,280.92,281.43,1400.0,281.54,281.54,280.92,281.43,1400.0
2019-08-22 10:00:00,281.0,281.18,280.3,280.9,3500.0,281.0,281.18,280.3,280.9,3500.0
2019-08-22 10:10:00,280.57,280.61,280.02,280.02,1377.0,280.57,280.61,280.02,280.02,1377.0
2019-08-22 10:20:00,279.48,279.48,278.67,278.76,2688.0,279.48,279.48,278.67,278.76,2688.0
2019-08-22 10:30:00,278.95,278.95,276.31,277.35,4834.0,278.95,278.95,276.31,277.35,4834.0
2019-08-22 10:40:00,277.67,277.71,277.36,277.38,2241.0,277.67,277.71,277.36,277.38,2241.0
2019-08-22 10:50:00,277.61,277.7,276.2,276.38,1803.0,277.61,277.7,276.2,276.38,1803.0
2019-08-22 11:00:00,276.41,276.95,276.09,276.71,700.0,276.41,276.95,276.09,276.71,700.0
2019-08-22 11:10:00,277.21,277.21,276.69,276.88,1400.0,277.21,277.21,276.69,276.88,1400.0
2019-08-22 11:20:00,276.89,277.47,276.77,277.47,2048.0,276.89,277.47,276.77,277.47,2048.0
2019-08-22 11:30:00,277.53,277.9,277.45,277.9,2871.0,277.53,277.9,277.45,277.9,2871.0
2019-08-22 11:40:00,277.75,278.06,277.75,278.0,900.0,277.75,278.06,277.75,278.0,900.0
2019-08-22 11:50:00,278.34,278.44,277.95,278.23,2100.0,278.34,278.44,277.95,278.23,2100.0
2019-08-22 12:00:00,278.32,279.39,278.32,279.28,600.0,278.32,279.39,278.32,279.28,600.0
2019-08-22 12:10:00,279.03,279.32,279.03,279.28,1000.0,279.03,279.32,279.03,279.28,1000.0
2019-08-22 12:20:00,279.18,279.25,279.06,279.06,400.0,279.18,279.25,279.06,279.06,400.0
2019-08-22 12:30:00,279.02,279.11,278.75,278.8,1200.0,279.02,279.11,278.75,278.8,1200.0
2019-08-22 12:40:00,278.72,279.18,278.72,279.13,695.0,278.72,279.18,278.72,279.13,695.0
2019-08-22 12:50:00,278.97,279.17,278.83,278.83,3000.0,278.97,279.17,278.83,278.83,3000.0
2019-08-22 13:00:00,278.81,279.31,278.81,279.31,1200.0,278.81,279.31,278.81,279.31,1200.0
2019-08-22 13:10:00,279.3,279.43,279.29,279.29,560.0,279.3,279.43,279.29,279.29,560.0
2019-08-22 13:20:00,279.6,279.88,279.6,279.84,1100.0,279.6,279.88,279.6,279.84,1100.0
2019-08-22 13:30:00,279.7,280.0,279.7,279.99,1100.0,279.7,280.0,279.7,279.99,1100.0
2019-08-22 13:40:00,280.11,280.14,279.96,279.97,1400.0,280.11,280.14,279.96,279.97,1400.0
2019-08-22 13:50:00,279.82,279.82,279.81,279.82,104.0,279.82,279.82,279.81,279.82,104.0
2019-08-22 14:00:00,279.81,280.26,279.81,280.26,1273.0,279.81,280.26,279.81,280.26,1273.0
2019-08-22 14:10:00,280.14,280.31,280.09,280.15,1000.0,280.14,280.31,280.09,280.15,1000.0
2019-08-22 14:20:00,280.11,280.11,279.55,279.55,300.0,280.11,280.11,279.55,279.55,300.0
2019-08-22 14:30:00,279.62,279.82,279.62,279.76,1300.0,279.62,279.82,279.62,279.76,1300.0
2019-08-22 14:40:00,279.88,280.56,279.88,280.39,750.0,279.88,280.56,279.88,280.39,750.0
2019-08-22 14:50:00,280.55,280.75,280.55,280.75,500.0,280.55,280.75,280.55,280.75,500.0
2019-08-22 15:00:00,280.67,280.67,280.35,280.54,1100.0,280.67,280.67,280.35,280.54,1100.0
2019-08-22 15:10:00,280.53,280.53,279.84,280.07,2900.0,280.53,280.53,279.84,280.07,2900.0
2019-08-22 15:20:00,280.0,280.29,279.67,279.81,2600.0,280.0,280.29,279.67,279.81,2600.0
2019-08-22 15:30:00,279.78,280.2,279.51,280.06,3355.0,279.78,280.2,279.51,280.06,3355.0
2019-08-22 15:40:00,280.22,280.26,280.09,280.22,1823.0,280.22,280.26,280.09,280.22,1823.0
2019-08-22 15:50:00,280.34,280.98,279.71,279.71,16263.0,280.34,280.98,279.71,279.71,16263.0
2019-08-23 09:30:00,279.25,279.54,278.09,279.18,4386.0,279.25,279.54,278.09,279.18,4386.0
2019-08-23 09:40:00,279.26,280.12,278.92,279.84,7896.0,279.26,280.12,278.92,279.84,7896.0
2019-08-23 09:50:00,279.25,279.54,279.06,279.43,7863.0,279.25,279.54,279.06,279.43,7863.0
2019-08-23 10:00:00,279.35,280.47,278.85,279.91,2700.0,279.35,280.47,278.85,279.91,2700.0
2019-08-23 10:10:00,279.43,280.74,279.42,280.64,1600.0,279.43,280.74,279.42,280.64,1600.0
2019-08-23 10:20:00,280.53,280.53,279.88,279.88,500.0,280.53,280.53,279.88,279.88,500.0
2019-08-23 10:30:00,279.84,280.64,279.75,280.64,1000.0,279.84,280.64,279.75,280.64,1000.0
2019-08-23 10:40:00,281.38,281.38,280.92,280.97,600.0,281.38,281.38,280.92,280.97,600.0
2019-08-23 10:50:00,281.36,281.93,281.36,281.53,5041.0,281.36,281.93,281.36,281.53,5041.0
2019-08-23 11:00:00,281.76,281.76,277.4,277.5,16334.0,281.76,281.76,277.4,277.5,16334.0
2019-08-23 11:10:00,277.43,279.68,277.34,279.68,9266.0,277.43,279.68,277.34,279.68,9266.0
2019-08-23 11:20:00,279.63,279.8,278.27,278.41,9571.0,279.63,279.8,278.27,278.41,9571.0
2019-08-23 11:30:00,278.43,278.56,277.18,277.91,15750.0,278.43,278.56,277.18,277.91,15750.0
2019-08-23 11:40:00,277.86,278.12,277.26,277.7,2626.0,277.86,278.12,277.26,277.7,2626.0
2019-08-23 11:50:00,277.57,277.58,276.6,276.94,2010.0,277.57,277.58,276.6,276.94,2010.0
2019-08-23 12:00:00,276.67,276.67,275.4,275.67,7420.0,276.67,276.67,275.4,275.67,7420.0
2019-08-23 12:10:00,275.79,276.02,275.57,275.91,2201.0,275.79,276.02,275.57,275.91,2201.0
2019-08-23 12:20:00,275.41,275.61,274.65,274.96,2394.0,275.41,275.61,274.65,274.96,2394.0
2019-08-23 12:30:00,275.09,276.22,275.08,275.81,4525.0,275.09,276.22,275.08,275.81,4525.0
2019-08-23 12:40:00,275.82,275.88,274.8,274.9,2086.0,275.82,275.88,274.8,274.9,2086.0
2019-08-23 12:50:00,274.67,274.92,274.42,274.83,3000.0,274.67,274.92,274.42,274.83,3000.0
2019-08-23 13:00:00,274.34,274.37,273.46,273.59,2290.0,274.34,274.37,273.46,273.59,2290.0
2019-08-23 13:10:00,273.58,274.0,273.43,273.43,4310.0,273.58,274.0,273.43,273.43,4310.0
2019-08-23 13:20:00,272.79,272.87,272.6,272.83,900.0,272.79,272.87,272.6,272.83,900.0
2019-08-23 13:30:00,272.63,273.28,272.63,273.28,1600.0,272.63,273.28,272.63,273.28,1600.0
2019-08-23 13:40:00,273.55,273.55,273.16,273.46,1500.0,273.55,273.55,273.16,273.46,1500.0
2019-08-23 13:50:00,273.13,273.44,272.89,273.12,1198.0,273.13,273.44,272.89,273.12,1198.0
2019-08-23 14:00:00,272.65,273.17,272.6,272.94,1600.0,272.65,273.17,272.6,272.94,1600.0
2019-08-23 14:10:00,273.1,273.1,272.37,272.37,1800.0,273.1,273.1,272.37,272.37,1800.0
2019-08-23 14:20:00,272.68,273.08,272.12,273.08,1514.0,272.68,273.08,272.12,273.08,1514.0
2019-08-23 14:30:00,273.18,273.23,272.72,272.72,2445.0,273.18,273.23,272.72,272.72,2445.0
2019-08-23 14:40:00,272.65,272.71,272.02,272.11,4391.0,272.65,272.71,272.02,272.11,4391.0
2019-08-23 14:50:00,272.31,272.53,271.87,272.53,2000.0,272.31,272.53,271.87,272.53,2000.0
2019-08-23 15:00:00,272.29,272.8,272.05,272.3,1900.0,272.29,272.8,272.05,272.3,1900.0
2019-08-23 15:10:00,271.78,272.34,271.47,271.88,2700.0,271.78,272.34,271.47,271.88,2700.0
2019-08-23 15:20:00,272.26,272.26,271.03,271.03,3170.0,272.26,272.26,271.03,271.03,3170.0
2019-08-23 15:30:00,271.0,271.46,271.0,271.3,4594.0,271.0,271.46,271.0,271.3,4594.0
2019-08-23 15:40:00,271.2,271.45,270.78,270.78,3969.0,271.2,271.45,270.78,270.78,3969.0
2019-08-23 15:50:00,270.62,270.83,269.23,270.65,28733.0,270.62,270.83,269.23,270.65,28733.0
2019-08-26 09:30:00,273.84,276.24,273.15,274.23,8524.0,273.84,276.24,273.15,274.23,8524.0
2019-08-26 09:40:00,274.23,274.35,272.6,272.6,8720.0,274.23,274.35,272.6,272.6,8720.0
2019-08-26 09:50:00,272.53,274.69,272.5,274.17,2400.0,272.53,274.69,272.5,274.17,2400.0
2019-08-26 10:00:00,274.92,274.92,273.58,273.58,2000.0,274.92,274.92,273.58,273.58,2000.0
2019-08-26 10:10:00,273.71,273.71,272.76,273.31,2353.0,273.71,273.71,272.76,273.31,2353.0
2019-08-26 10:20:00,273.62,274.49,273.61,274.23,2100.0,273.62,274.49,273.61,274.23,2100.0
2019-08-26 10:30:00,274.46,274.65,274.26,274.65,1700.0,274.46,274.65,274.26,274.65,1700.0
2019-08-26 10:40:00,274.64,275.49,273.86,275.49,2574.0,274.64,275.49,273.86,275.49,2574.0
2019-08-26 10:50:00,275.49,275.75,275.18,275.67,3686.0,275.49,275.75,275.18,275.67,3686.0
2019-08-26 11:00:00,275.66,276.0,275.62,275.66,1327.0,275.66,276.0,275.62,275.66,1327.0
2019-08-26 11:10:00,276.11,276.7,275.93,276.06,2962.0,276.11,276.7,275.93,276.06,2962.0
2019-08-26 11:20:00,276.31,277.0,276.19,276.43,1881.0,276.31,277.0,276.19,276.43,1881.0
2019-08-26 11:30:00,276.57,276.87,276.31,276.78,2078.0,276.57,276.87,276.31,276.78,2078.0
2019-08-26 11:40:00,276.48,276.48,275.92,276.15,1000.0,276.48,276.48,275.92,276.15,1000.0
2019-08-26 11:50:00,276.4,276.89,276.25,276.88,2200.0,276.4,276.89,276.25,276.88,2200.0
2019-08-26 12:00:00,276.66,276.66,276.08,276.33,1200.0,276.66,276.66,276.08,276.33,1200.0
2019-08-26 12:10:00,276.33,276.55,276.2,276.2,1860.0,276.33,276.55,276.2,276.2,1860.0
2019-08-26 12:20:00,276.16,276.89,276.16,276.89,3005.0,276.16,276.89,276.16,276.89,3005.0
2019-08-26 12:30:00,276.77,276.77,276.47,276.48,700.0,276.77,276.77,276.47,276.48,700.0
2019-08-26 12:40:00,276.61,276.84,276.39,276.39,1400.0,276.61,276.84,276.39,276.39,1400.0
2019-08-26 12:50:00,276.57,276.98,276.57,276.93,1400.0,276.57,276.98,276.57,276.93,1400.0
2019-08-26 13:00:00,276.89,277.28,276.89,277.03,1220.0,276.89,277.28,276.89,277.03,1220.0
2019-08-26 13:10:00,277.05,277.07,276.5,276.5,1950.0,277.05,277.07,276.5,276.5,1950.0
2019-08-26 13:20:00,276.76,276.91,276.61,276.74,2220.0,276.76,276.91,276.61,276.74,2220.0
2019-08-26 13:30:00,276.41,276.41,276.25,276.31,736.0,276.41,276.41,276.25,276.31,736.0
2019-08-26 13:40:00,276.46,276.66,276.2,276.55,2515.0,276.46,276.66,276.2,276.55,2515.0
2019-08-26 13:50:00,276.76,276.77,276.29,276.71,2241.0,276.76,276.77,276.29,276.71,2241.0
2019-08-26 14:00:00,276.43,276.43,275.66,275.82,6470.0,276.43,276.43,275.66,275.82,6470.0
2019-08-26 14:10:00,275.55,275.75,275.38,275.75,4570.0,275.55,275.75,275.38,275.75,4570.0
2019-08-26 14:20:00,275.49,275.7,275.49,275.6,1403.0,275.49,275.7,275.49,275.6,1403.0
2019-08-26 14:30:00,275.75,276.1,275.65,276.1,1404.0,275.75,276.1,275.65,276.1,1404.0
2019-08-26 14:40:00,276.13,276.43,276.12,276.12,2230.0,276.13,276.43,276.12,276.12,2230.0
2019-08-26 14:50:00,276.21,276.6,276.13,276.6,2160.0,276.21,276.6,276.13,276.6,2160.0
2019-08-26 15:00:00,276.95,277.23,276.49,276.64,5343.0,276.95,277.23,276.49,276.64,5343.0
2019-08-26 15:10:00,276.46,276.99,276.46,276.72,3522.0,276.46,276.99,276.46,276.72,3522.0
2019-08-26 15:20:00,276.74,276.74,276.28,276.37,6700.0,276.74,276.74,276.28,276.37,6700.0
2019-08-26 15:30:00,276.32,276.58,276.22,276.31,3128.0,276.32,276.58,276.22,276.31,3128.0
2019-08-26 15:40:00,276.25,276.31,276.02,276.04,4871.0,276.25,276.31,276.02,276.04,4871.0
2019-08-26 15:50:00,276.16,277.25,276.12,277.25,12413.0,276.16,277.25,276.12,277.25,12413.0
2019-08-27 09:30:00,279.04,280.0,278.22,278.46,9385.0,279.04,280.0,278.22,278.46,9385.0
2019-08-27 09:40:00,278.45,280.86,278.04,280.86,2728.0,278.45,280.86,278.04,280.86,2728.0
2019-08-27 09:50:00,280.9,281.71,280.01,281.12,7183.0,280.9,281.71,280.01,281.12,7183.0
2019-08-27 10:00:00,280.1,280.8,279.43,279.43,3465.0,280.1,280.8,279.43,279.43,3465.0
2019-08-27 10:10:00,280.06,280.75,280.0,280.71,823.0,280.06,280.75,280.0,280.71,823.0
2019-08-27 10:20:00,280.58,280.81,280.41,280.8,1200.0,280.58,280.81,280.41,280.8,1200.0
2019-08-27 10:30:00,280.72,280.76,280.11,280.11,925.0,280.72,280.76,280.11,280.11,925.0
2019-08-27 10:40:00,279.9,280.36,279.88,280.0,1200.0,279.9,280.36,279.88,280.0,1200.0
2019-08-27 10:50:00,279.97,280.49,279.97,280.0,4410.0,279.97,280.49,279.97,280.0,4410.0
2019-08-27 11:00:00,280.09,280.13,279.4,279.5,2300.0,280.09,280.13,279.4,279.5,2300.0
2019-08-27 11:10:00,279.51,279.51,278.12,278.12,2650.0,279.51,279.51,278.12,278.12,2650.0
2019-08-27 11:20:00,278.07,278.84,277.81,278.61,6352.0,278.07,278.84,277.81,278.61,6352.0
2019-08-27 11:30:00,278.51,279.61,278.5,279.54,3200.0,278.51,279.61,278.5,279.54,3200.0
2019-08-27 11:40:00,279.67,279.83,279.36,279.7,1400.0,279.67,279.83,279.36,279.7,1400.0
2019-08-27 11:50:00,279.84,279.84,278.61,278.7,2237.0,279.84,279.84,278.61,278.7,2237.0
2019-08-27 12:00:00,279.0,279.04,277.85,277.94,2873.0,279.0,279.04,277.85,277.94,2873.0
2019-08-27 12:10:00,278.14,278.45,277.9,278.3,2600.0,278.14,278.45,277.9,278.3,2600.0
2019-08-27 12:20:00,278.3,278.3,277.73,277.74,1600.0,278.3,278.3,277.73,277.74,1600.0
2019-08-27 12:30:00,277.59,277.65,277.07,277.07,1800.0,277.59,277.65,277.07,277.07,1800.0
2019-08-27 12:40:00,277.25,277.88,277.07,277.88,1100.0,277.25,277.88,277.07,277.88,1100.0
2019-08-27 12:50:00,277.82,277.87,277.57,277.59,1100.0,277.82,277.87,277.57,277.59,1100.0
2019-08-27 13:00:00,277.44,278.05,277.41,277.74,4699.0,277.44,278.05,277.41,277.74,4699.0
2019-08-27 13:10:00,277.86,278.23,277.33,277.4,2738.0,277.86,278.23,277.33,277.4,2738.0
2019-08-27 13:20:00,277.37,277.85,277.25,277.85,2925.0,277.37,277.85,277.25,277.85,2925.0
2019-08-27 13:30:00,277.76,278.94,277.6,278.44,1900.0,277.76,278.94,277.6,278.44,1900.0
2019-08-27 13:40:00,278.54,278.54,278.12,278.29,3833.0,278.54,278.54,278.12,278.29,3833.0
2019-08-27 13:50:00,278.21,278.78,278.21,278.78,500.0,278.21,278.78,278.21,278.78,500.0
2019-08-27 14:00:00,279.06,279.06,278.52,278.53,1700.0,279.06,279.06,278.52,278.53,1700.0
2019-08-27 14:10:00,278.32,278.38,277.81,278.37,4970.0,278.32,278.38,277.81,278.37,4970.0
2019-08-27 14:20:00,278.68,279.23,278.42,279.23,6426.0,278.68,279.23,278.42,279.23,6426.0
2019-08-27 14:30:00,279.31,279.77,279.24,279.77,5685.0,279.31,279.77,279.24,279.77,5685.0
2019-08-27 14:40:00,279.85,280.55,279.75,280.45,9909.0,279.85,280.55,279.75,280.45,9909.0
2019-08-27 14:50:00,280.58,280.91,280.32,280.63,11145.0,280.58,280.91,280.32,280.63,11145.0
2019-08-27 15:00:00,280.9,281.21,280.74,280.74,3371.0,280.9,281.21,280.74,280.74,3371.0
2019-08-27 15:10:00,280.6,281.9,280.25,281.81,18801.0,280.6,281.9,280.25,281.81,18801.0
2019-08-27 15:20:00,281.74,282.35,281.51,281.93,22192.0,281.74,282.35,281.51,281.93,22192.0
2019-08-27 15:30:00,281.93,282.58,281.54,282.39,23655.0,281.93,282.58,281.54,282.39,23655.0
2019-08-27 15:40:00,282.36,282.95,282.25,282.89,29081.0,282.36,282.95,282.25,282.89,29081.0
2019-08-27 15:50:00,282.9,285.14,282.76,284.76,137834.0,282.9,285.14,282.76,284.76,137834.0
2019-08-28 09:30:00,282.62,283.41,281.01,282.7,10340.0,282.62,283.41,281.01,282.7,10340.0
2019-08-28 09:40:00,282.15,283.82,282.15,283.82,2830.0,282.15,283.82,282.15,283.82,2830.0
2019-08-28 09:50:00,283.53,284.75,283.17,284.62,18895.0,283.53,284.75,283.17,284.62,18895.0
2019-08-28 10:00:00,284.5,285.71,284.15,285.71,15746.0,284.5,285.71,284.15,285.71,15746.0
2019-08-28 10:10:00,286.13,286.13,284.74,284.75,10922.0,286.13,286.13,284.74,284.75,10922.0
2019-08-28 10:20:00,284.73,285.1,283.81,283.81,8255.0,284.73,285.1,283.81,283.81,8255.0
2019-08-28 10:30:00,284.0,284.76,284.0,284.52,5500.0,284.0,284.76,284.0,284.52,5500.0
2019-08-28 10:40:00,284.62,286.15,284.22,285.89,10620.0,284.62,286.15,284.22,285.89,10620.0
2019-08-28 10:50:00,285.67,286.25,285.46,285.89,7984.0,285.67,286.25,285.46,285.89,7984.0
2019-08-28 11:00:00,285.96,285.96,284.98,285.44,8645.0,285.96,285.96,284.98,285.44,8645.0
2019-08-28 11:10:00,285.65,286.42,284.96,286.42,4819.0,285.65,286.42,284.96,286.42,4819.0
2019-08-28 11:20:00,286.07,286.99,285.9,286.71,3849.0,286.07,286.99,285.9,286.71,3849.0
2019-08-28 11:30:00,286.81,286.89,286.27,286.45,2300.0,286.81,286.89,286.27,286.45,2300.0
2019-08-28 11:40:00,286.19,286.8,286.13,286.48,4789.0,286.19,286.8,286.13,286.48,4789.0
2019-08-28 11:50:00,286.52,287.08,286.52,286.65,4550.0,286.52,287.08,286.52,286.65,4550.0
2019-08-28 12:00:00,286.63,286.93,286.35,286.67,8625.0,286.63,286.93,286.35,286.67,8625.0
2019-08-28 12:10:00,286.85,286.85,286.28,286.39,2852.0,286.85,286.85,286.28,286.39,2852.0
2019-08-28 12:20:00,286.55,286.55,285.93,286.07,3305.0,286.55,286.55,285.93,286.07,3305.0
2019-08-28 12:30:00,285.9,285.96,285.13,285.13,2500.0,285.9,285.96,285.13,285.13,2500.0
2019-08-28 12:40:00,284.96,284.96,284.63,284.74,3548.0,284.96,284.96,284.63,284.74,3548.0
2019-08-28 12:50:00,284.68,285.26,284.63,285.25,4994.0,284.68,285.26,284.63,285.25,4994.0
2019-08-28 13:00:00,285.34,285.61,285.3,285.5,3700.0,285.34,285.61,285.3,285.5,3700.0
2019-08-28 13:10:00,285.48,285.72,285.24,285.72,6200.0,285.48,285.72,285.24,285.72,6200.0
2019-08-28 13:20:00,285.78,286.24,285.28,285.55,28207.0,285.78,286.24,285.28,285.55,28207.0
2019-08-28 13:30:00,285.54,286.0,285.3,285.64,6334.0,285.54,286.0,285.3,285.64,6334.0
2019-08-28 13:40:00,285.64,285.72,285.33,285.72,2402.0,285.64,285.72,285.33,285.72,2402.0
2019-08-28 13:50:00,285.42,285.42,284.64,285.02,3819.0,285.42,285.42,284.64,285.02,3819.0
2019-08-28 14:00:00,285.26,285.37,284.92,285.17,3852.0,285.26,285.37,284.92,285.17,3852.0
2019-08-28 14:10:00,285.29,285.5,285.24,285.41,3300.0,285.29,285.5,285.24,285.41,3300.0
2019-08-28 14:20:00,285.49,285.58,285.22,285.4,3978.0,285.49,285.58,285.22,285.4,3978.0
2019-08-28 14:30:00,285.47,285.88,285.47,285.66,3150.0,285.47,285.88,285.47,285.66,3150.0
2019-08-28 14:40:00,285.76,286.85,285.76,286.85,2150.0,285.76,286.85,285.76,286.85,2150.0
2019-08-28 14:50:00,286.85,286.85,286.28,286.29,2500.0,286.85,286.85,286.28,286.29,2500.0
2019-08-28 15:00:00,286.34,286.6,286.21,286.32,3744.0,286.34,286.6,286.21,286.32,3744.0
2019-08-28 15:10:00,286.38,286.61,286.04,286.5,6361.0,286.38,286.61,286.04,286.5,6361.0
2019-08-28 15:20:00,286.31,286.32,285.81,285.93,4623.0,286.31,286.32,285.81,285.93,4623.0
2019-08-28 15:30:00,285.9,285.95,285.67,285.7,5324.0,285.9,285.95,285.67,285.7,5324.0
2019-08-28 15:40:00,285.75,286.07,285.55,286.03,6835.0,285.75,286.07,285.55,286.03,6835.0
2019-08-28 15:50:00,285.95,286.1,285.07,285.62,32977.0,285.95,286.1,285.07,285.62,32977.0
2019-08-29 09:30:00,288.1,288.99,286.52,287.53,8254.0,288.1,288.99,286.52,287.53,8254.0
2019-08-29 09:40:00,287.44,289.13,286.34,289.11,6000.0,287.44,289.13,286.34,289.11,6000.0
2019-08-29 09:50:00,288.81,289.53,288.22,289.06,4650.0,288.81,289.53,288.22,289.06,4650.0
2019-08-29 10:00:00,289.26,289.88,288.26,288.26,3920.0,289.26,289.88,288.26,288.26,3920.0
2019-08-29 10:10:00,287.51,289.49,287.51,289.19,4825.0,287.51,289.49,287.51,289.19,4825.0
2019-08-29 10:20:00,289.31,289.62,288.99,289.01,6592.0,289.31,289.62,288.99,289.01,6592.0
2019-08-29 10:30:00,288.94,289.56,287.66,288.21,5058.0,288.94,289.56,287.66,288.21,5058.0
2019-08-29 10:40:00,287.86,288.13,286.93,287.29,8105.0,287.86,288.13,286.93,287.29,8105.0
2019-08-29 10:50:00,287.15,288.04,286.92,288.04,12202.0,287.15,288.04,286.92,288.04,12202.0
2019-08-29 11:00:00,287.84,288.14,287.66,288.13,5673.0,287.84,288.14,287.66,288.13,5673.0
2019-08-29 11:10:00,288.1,288.39,287.87,288.29,7274.0,288.1,288.39,287.87,288.29,7274.0
2019-08-29 11:20:00,288.3,288.67,288.17,288.28,2436.0,288.3,288.67,288.17,288.28,2436.0
2019-08-29 11:30:00,288.22,288.73,288.22,288.72,1974.0,288.22,288.73,288.22,288.72,1974.0
2019-08-29 11:40:00,288.73,289.06,288.73,288.97,1820.0,288.73,289.06,288.73,288.97,1820.0
2019-08-29 11:50:00,288.73,289.38,288.73,289.08,18008.0,288.73,289.38,288.73,289.08,18008.0
2019-08-29 12:00:00,289.13,289.51,289.02,289.14,15110.0,289.13,289.51,289.02,289.14,15110.0
2019-08-29 12:10:00,288.94,289.44,288.94,289.06,5313.0,288.94,289.44,288.94,289.06,5313.0
2019-08-29 12:20:00,289.18,289.18,288.73,288.73,2725.0,289.18,289.18,288.73,288.73,2725.0
2019-08-29 12:30:00,288.79,289.59,288.78,289.5,3800.0,288.79,289.59,288.78,289.5,3800.0
2019-08-29 12:40:00,289.38,289.87,289.38,289.79,2100.0,289.38,289.87,289.38,289.79,2100.0
2019-08-29 12:50:00,289.97,290.56,289.92,290.43,3877.0,289.97,290.56,289.92,290.43,3877.0
2019-08-29 13:00:00,290.16,290.17,290.01,290.01,1400.0,290.16,290.17,290.01,290.01,1400.0
2019-08-29 13:10:00,290.11,290.27,289.84,290.18,2200.0,290.11,290.27,289.84,290.18,2200.0
2019-08-29 13:20:00,290.44,290.51,290.3,290.4,1200.0,290.44,290.51,290.3,290.4,1200.0
2019-08-29 13:30:00,290.2,290.72,290.2,290.72,1000.0,290.2,290.72,290.2,290.72,1000.0
2019-08-29 13:40:00,290.62,290.83,290.42,290.44,2800.0,290.62,290.83,290.42,290.44,2800.0
2019-08-29 13:50:00,290.4,290.79,290.39,290.47,1028.0,290.4,290.79,290.39,290.47,1028.0
2019-08-29 14:00:00,290.6,290.85,290.17,290.19,2807.0,290.6,290.85,290.17,290.19,2807.0
2019-08-29 14:10:00,290.22,290.37,290.02,290.22,2979.0,290.22,290.37,290.02,290.22,2979.0
2019-08-29 14:20:00,290.01,290.4,290.01,290.13,6250.0,290.01,290.4,290.01,290.13,6250.0
2019-08-29 14:30:00,290.24,290.24,289.89,290.07,1377.0,290.24,290.24,289.89,290.07,1377.0
2019-08-29 14:40:00,290.0,290.1,289.78,290.1,2147.0,290.0,290.1,289.78,290.1,2147.0
2019-08-29 14:50:00,290.03,290.03,289.49,289.55,2042.0,290.03,290.03,289.49,289.55,2042.0
2019-08-29 15:00:00,289.27,289.42,289.0,289.16,2598.0,289.27,289.42,289.0,289.16,2598.0
2019-08-29 15:10:00,289.37,289.45,289.19,289.26,1847.0,289.37,289.45,289.19,289.26,1847.0
2019-08-29 15:20:00,289.33,289.33,289.0,289.0,1974.0,289.33,289.33,289.0,289.0,1974.0
2019-08-29 15:30:00,289.03,289.2,288.79,289.2,3910.0,289.03,289.2,288.79,289.2,3910.0
2019-08-29 15:40:00,289.14,289.56,288.74,289.56,5500.0,289.14,289.56,288.74,289.56,5500.0
2019-08-29 15:50:00,289.66,289.66,289.07,289.07,13583.0,289.66,289.66,289.07,289.07,13583.0
2019-08-30 09:30:00,291.05,291.05,289.26,289.93,3196.0,291.05,291.05,289.26,289.93,3196.0
2019-08-30 09:40:00,289.29,289.29,289.21,289.21,200.0,289.29,289.29,289.21,289.21,200.0
2019-08-30 09:50:00,289.64,290.2,288.69,288.96,3186.0,289.64,290.2,288.69,288.96,3186.0
2019-08-30 10:00:00,289.14,290.1,289.14,289.49,1688.0,289.14,290.1,289.14,289.49,1688.0
2019-08-30 10:10:00,289.5,289.56,288.99,289.33,1610.0,289.5,289.56,288.99,289.33,1610.0
2019-08-30 10:20:00,289.26,289.65,288.95,289.65,1000.0,289.26,289.65,288.95,289.65,1000.0
2019-08-30 10:30:00,290.0,290.0,289.31,289.73,6029.0,290.0,290.0,289.31,289.73,6029.0
2019-08-30 10:40:00,289.7,289.9,289.18,289.56,1910.0,289.7,289.9,289.18,289.56,1910.0
2019-08-30 10:50:00,289.8,289.86,289.18,289.86,2945.0,289.8,289.86,289.18,289.86,2945.0
2019-08-30 11:00:00,289.86,290.0,289.32,289.52,5647.0,289.86,290.0,289.32,289.52,5647.0
2019-08-30 11:10:00,289.5,289.5,288.12,288.22,3970.0,289.5,289.5,288.12,288.22,3970.0
2019-08-30 11:20:00,288.22,288.22,287.22,287.86,5800.0,288.22,288.22,287.22,287.86,5800.0
2019-08-30 11:30:00,288.06,288.99,288.06,288.97,5000.0,288.06,288.99,288.06,288.97,5000.0
2019-08-30 11:40:00,288.81,289.41,288.81,289.4,2100.0,288.81,289.41,288.81,289.4,2100.0
2019-08-30 11:50:00,289.43,289.77,289.34,289.44,12180.0,289.43,289.77,289.34,289.44,12180.0
2019-08-30 12:00:00,289.68,290.09,289.66,289.86,2600.0,289.68,290.09,289.66,289.86,2600.0
2019-08-30 12:10:00,289.84,290.45,289.82,290.33,2110.0,289.84,290.45,289.82,290.33,2110.0
2019-08-30 12:20:00,290.45,290.74,290.45,290.74,2100.0,290.45,290.74,290.45,290.74,2100.0
2019-08-30 12:30:00,290.45,291.0,290.45,290.66,1800.0,290.45,291.0,290.45,290.66,1800.0
2019-08-30 12:40:00,290.78,291.0,290.37,290.38,2015.0,290.78,291.0,290.37,290.38,2015.0
2019-08-30 12:50:00,290.36,290.7,290.34,290.44,1500.0,290.36,290.7,290.34,290.44,1500.0
2019-08-30 13:00:00,290.44,290.58,289.99,290.21,10300.0,290.44,290.58,289.99,290.21,10300.0
2019-08-30 13:10:00,290.18,290.24,289.7,289.9,1400.0,290.18,290.24,289.7,289.9,1400.0
2019-08-30 13:20:00,289.92,290.12,289.72,290.12,1611.0,289.92,290.12,289.72,290.12,1611.0
2019-08-30 13:30:00,289.87,290.31,289.71,289.71,3200.0,289.87,290.31,289.71,289.71,3200.0
2019-08-30 13:40:00,289.52,289.72,289.39,289.72,2700.0,289.52,289.72,289.39,289.72,2700.0
2019-08-30 13:50:00,289.71,289.95,289.48,289.48,3579.0,289.71,289.95,289.48,289.48,3579.0
2019-08-30 14:00:00,289.44,289.59,289.35,289.38,1775.0,289.44,289.59,289.35,289.38,1775.0
2019-08-30 14:10:00,289.61,289.71,289.46,289.71,2400.0,289.61,289.71,289.46,289.71,2400.0
2019-08-30 14:20:00,289.71,290.09,289.6,290.09,2900.0,289.71,290.09,289.6,290.09,2900.0
2019-08-30 14:30:00,289.82,290.09,289.51,289.51,1900.0,289.82,290.09,289.51,289.51,1900.0
2019-08-30 14:40:00,289.02,289.37,288.95,289.03,2910.0,289.02,289.37,288.95,289.03,2910.0
2019-08-30 14:50:00,288.84,288.92,288.66,288.67,700.0,288.84,288.92,288.66,288.67,700.0
2019-08-30 15:00:00,288.78,288.87,288.32,288.68,3180.0,288.78,288.87,288.32,288.68,3180.0
2019-08-30 15:10:00,288.85,289.42,288.64,289.35,6100.0,288.85,289.42,288.64,289.35,6100.0
2019-08-30 15:20:00,289.46,290.14,289.39,289.95,2905.0,289.46,290.14,289.39,289.95,2905.0
2019-08-30 15:30:00,289.75,290.1,289.49,289.73,6113.0,289.75,290.1,289.49,289.73,6113.0
2019-08-30 15:40:00,289.49,289.7,289.37,289.6,4120.0,289.49,289.7,289.37,289.6,4120.0
2019-08-30 15:50:00,289.72,290.54,289.65,289.74,20296.0,289.72,290.54,289.65,289.74,20296.0
2019-09-03 09:30:00,288.89,290.4,288.54,289.84,10552.0,288.89,290.4,288.54,289.84,10552.0
2019-09-03 09:40:00,289.7,290.01,288.97,288.99,4774.0,289.7,290.01,288.97,288.99,4774.0
2019-09-03 09:50:00,289.24,290.42,288.87,290.42,15687.0,289.24,290.42,288.87,290.42,15687.0
2019-09-03 10:00:00,290.05,290.18,286.72,287.29,3653.0,290.05,290.18,286.72,287.29,3653.0
2019-09-03 10:10:00,287.32,288.28,287.32,287.81,2931.0,287.32,288.28,287.32,287.81,2931.0
2019-09-03 10:20:00,287.3,287.56,286.75,287.53,3100.0,287.3,287.56,286.75,287.53,3100.0
2019-09-03 10:30:00,287.38,287.69,286.86,287.69,10353.0,287.38,287.69,286.86,287.69,10353.0
2019-09-03 10:40:00,287.94,288.7,287.94,288.5,3316.0,287.94,288.7,287.94,288.5,3316.0
2019-09-03 10:50:00,288.48,288.48,287.57,287.83,4694.0,288.48,288.48,287.57,287.83,4694.0
2019-09-03 11:00:00,287.87,288.05,287.16,287.58,3497.0,287.87,288.05,287.16,287.58,3497.0
2019-09-03 11:10:00,287.65,287.65,286.59,286.86,2207.0,287.65,287.65,286.59,286.86,2207.0
2019-09-03 11:20:00,287.15,287.28,286.72,286.73,2100.0,287.15,287.28,286.72,286.73,2100.0
2019-09-03 11:30:00,287.1,287.24,286.64,286.93,1200.0,287.1,287.24,286.64,286.93,1200.0
2019-09-03 11:40:00,287.07,287.7,287.02,287.67,2161.0,287.07,287.7,287.02,287.67,2161.0
2019-09-03 11:50:00,287.4,288.31,287.4,288.06,1539.0,287.4,288.31,287.4,288.06,1539.0
2019-09-03 12:00:00,288.53,288.53,288.05,288.05,1393.0,288.53,288.53,288.05,288.05,1393.0
2019-09-03 12:10:00,287.65,288.18,287.65,288.12,600.0,287.65,288.18,287.65,288.12,600.0
2019-09-03 12:20:00,287.49,287.64,287.32,287.49,3483.0,287.49,287.64,287.32,287.49,3483.0
2019-09-03 12:30:00,287.2,287.2,287.03,287.04,825.0,287.2,287.2,287.03,287.04,825.0
2019-09-03 12:40:00,287.22,287.8,286.94,287.8,1200.0,287.22,287.8,286.94,287.8,1200.0
2019-09-03 12:50:00,287.44,287.44,286.94,286.94,900.0,287.44,287.44,286.94,286.94,900.0
2019-09-03 13:00:00,287.27,287.27,286.82,286.83,400.0,287.27,287.27,286.82,286.83,400.0
2019-09-03 13:10:00,286.8,286.8,286.6,286.6,900.0,286.8,286.8,286.6,286.6,900.0
2019-09-03 13:20:00,286.45,286.45,285.66,286.13,1987.0,286.45,286.45,285.66,286.13,1987.0
2019-09-03 13:30:00,285.77,285.77,285.37,285.38,900.0,285.77,285.77,285.37,285.38,900.0
2019-09-03 13:40:00,285.42,285.51,285.15,285.46,2304.0,285.42,285.51,285.15,285.46,2304.0
2019-09-03 13:50:00,285.34,285.34,284.61,284.61,800.0,285.34,285.34,284.61,284.61,800.0
2019-09-03 14:00:00,284.94,284.98,284.68,284.68,832.0,284.94,284.98,284.68,284.68,832.0
2019-09-03 14:10:00,285.13,285.24,284.16,284.19,2248.0,285.13,285.24,284.16,284.19,2248.0
2019-09-03 14:20:00,284.5,284.5,284.02,284.39,1888.0,284.5,284.5,284.02,284.39,1888.0
2019-09-03 14:30:00,284.43,284.43,283.53,283.92,2730.0,284.43,284.43,283.53,283.92,2730.0
2019-09-03 14:40:00,283.95,284.69,283.93,284.62,5412.0,283.95,284.69,283.93,284.62,5412.0
2019-09-03 14:50:00,284.94,285.53,284.77,285.27,5069.0,284.94,285.53,284.77,285.27,5069.0
2019-09-03 15:00:00,285.42,285.44,285.05,285.22,4224.0,285.42,285.44,285.05,285.22,4224.0
2019-09-03 15:10:00,285.12,285.18,284.75,285.1,4486.0,285.12,285.18,284.75,285.1,4486.0
2019-09-03 15:20:00,285.34,285.61,285.26,285.4,2851.0,285.34,285.61,285.26,285.4,2851.0
2019-09-03 15:30:00,285.46,285.96,285.29,285.92,4540.0,285.46,285.96,285.29,285.92,4540.0
2019-09-03 15:40:00,286.05,286.42,285.83,286.29,7857.0,286.05,286.42,285.83,286.29,7857.0
2019-09-03 15:50:00,286.29,286.46,285.92,286.09,23688.0,286.29,286.46,285.92,286.09,23688.0
2019-09-04 09:30:00,288.21,289.24,287.8,288.7,4980.0,288.21,289.24,287.8,288.7,4980.0
2019-09-04 09:40:00,288.26,288.76,288.24,288.53,1300.0,288.26,288.76,288.24,288.53,1300.0
2019-09-04 09:50:00,288.57,288.72,288.25,288.25,1345.0,288.57,288.72,288.25,288.25,1345.0
2019-09-04 10:00:00,288.52,288.65,287.64,287.73,1782.0,288.52,288.65,287.64,287.73,1782.0
2019-09-04 10:10:00,286.57,287.02,286.36,286.36,1914.0,286.57,287.02,286.36,286.36,1914.0
2019-09-04 10:20:00,286.17,286.37,284.9,286.37,2153.0,286.17,286.37,284.9,286.37,2153.0
2019-09-04 10:30:00,286.36,286.36,285.86,285.97,1400.0,286.36,286.36,285.86,285.97,1400.0
2019-09-04 10:40:00,286.09,286.47,285.45,285.9,4300.0,286.09,286.47,285.45,285.9,4300.0
2019-09-04 10:50:00,285.8,286.31,285.7,286.1,2300.0,285.8,286.31,285.7,286.1,2300.0
2019-09-04 11:00:00,286.03,286.03,285.77,285.87,1800.0,286.03,286.03,285.77,285.87,1800.0
2019-09-04 11:10:00,285.58,285.78,284.73,284.84,3913.0,285.58,285.78,284.73,284.84,3913.0
2019-09-04 11:20:00,284.98,286.27,284.97,285.88,3500.0,284.98,286.27,284.97,285.88,3500.0
2019-09-04 11:30:00,285.73,286.23,285.61,286.12,4130.0,285.73,286.23,285.61,286.12,4130.0
2019-09-04 11:40:00,286.08,286.5,285.99,286.45,1400.0,286.08,286.5,285.99,286.45,1400.0
2019-09-04 11:50:00,286.84,287.12,286.84,286.94,4100.0,286.84,287.12,286.84,286.94,4100.0
2019-09-04 12:00:00,287.08,287.84,287.08,287.83,2324.0,287.08,287.84,287.08,287.83,2324.0
2019-09-04 12:10:00,287.78,288.29,287.78,287.98,2600.0,287.78,288.29,287.78,287.98,2600.0
2019-09-04 12:20:00,288.32,288.45,288.03,288.45,1000.0,288.32,288.45,288.03,288.45,1000.0
2019-09-04 12:30:00,288.32,288.32,287.52,287.64,2750.0,288.32,288.32,287.52,287.64,2750.0
2019-09-04 12:40:00,287.76,288.03,287.53,288.03,800.0,287.76,288.03,287.53,288.03,800.0
2019-09-04 12:50:00,288.03,288.2,287.59,287.6,2200.0,288.03,288.2,287.59,287.6,2200.0
2019-09-04 13:00:00,287.91,287.92,287.37,287.38,1900.0,287.91,287.92,287.37,287.38,1900.0
2019-09-04 13:10:00,287.6,287.67,287.21,287.21,1700.0,287.6,287.67,287.21,287.21,1700.0
2019-09-04 13:20:00,287.08,287.51,286.94,287.51,1500.0,287.08,287.51,286.94,287.51,1500.0
2019-09-04 13:30:00,287.4,287.5,287.11,287.25,2120.0,287.4,287.5,287.11,287.25,2120.0
2019-09-04 13:40:00,287.34,287.42,287.09,287.14,4150.0,287.34,287.42,287.09,287.14,4150.0
2019-09-04 13:50:00,287.3,287.57,287.3,287.54,800.0,287.3,287.57,287.3,287.54,800.0
2019-09-04 14:00:00,287.68,287.9,287.43,287.77,1500.0,287.68,287.9,287.43,287.77,1500.0
2019-09-04 14:10:00,287.69,287.77,287.1,287.35,3272.0,287.69,287.77,287.1,287.35,3272.0
2019-09-04 14:20:00,287.72,288.3,287.72,288.3,3700.0,287.72,288.3,287.72,288.3,3700.0
2019-09-04 14:30:00,288.15,288.42,288.08,288.27,3200.0,288.15,288.42,288.08,288.27,3200.0
2019-09-04 14:40:00,288.25,288.53,288.15,288.31,3000.0,288.25,288.53,288.15,288.31,3000.0
2019-09-04 14:50:00,288.18,288.55,288.05,288.41,2626.0,288.18,288.55,288.05,288.41,2626.0
2019-09-04 15:00:00,288.4,288.57,288.29,288.57,2676.0,288.4,288.57,288.29,288.57,2676.0
2019-09-04 15:10:00,288.57,288.81,288.38,288.48,3100.0,288.57,288.81,288.38,288.48,3100.0
2019-09-04 15:20:00,288.5,288.62,288.19,288.32,3064.0,288.5,288.62,288.19,288.32,3064.0
2019-09-04 15:30:00,288.31,288.81,288.31,288.54,4604.0,288.31,288.81,288.31,288.54,4604.0
2019-09-04 15:40:00,288.67,288.99,288.67,288.87,3800.0,288.67,288.99,288.67,288.87,3800.0
2019-09-04 15:50:00,288.93,289.07,288.7,288.88,15712.0,288.93,289.07,288.7,288.88,15712.0
2019-09-05 09:30:00,291.28,291.41,290.12,290.39,7159.0,291.28,291.41,290.12,290.39,7159.0
2019-09-05 09:40:00,289.73,290.23,289.02,289.18,4528.0,289.73,290.23,289.02,289.18,4528.0
2019-09-05 09:50:00,289.31,290.02,289.13,289.72,4200.0,289.31,290.02,289.13,289.72,4200.0
2019-09-05 10:00:00,289.72,290.5,289.6,290.3,2977.0,289.72,290.5,289.6,290.3,2977.0
2019-09-05 10:10:00,290.41,291.39,290.41,290.94,3173.0,290.41,291.39,290.41,290.94,3173.0
2019-09-05 10:20:00,291.04,291.04,290.24,290.25,10240.0,291.04,291.04,290.24,290.25,10240.0
2019-09-05 10:30:00,290.52,291.52,290.52,291.26,6488.0,290.52,291.52,290.52,291.26,6488.0
2019-09-05 10:40:00,291.25,291.64,290.7,290.71,2117.0,291.25,291.64,290.7,290.71,2117.0
2019-09-05 10:50:00,290.72,290.88,290.4,290.4,1821.0,290.72,290.88,290.4,290.4,1821.0
2019-09-05 11:00:00,290.76,291.02,290.57,290.82,1905.0,290.76,291.02,290.57,290.82,1905.0
2019-09-05 11:10:00,291.11,291.34,290.11,290.22,3947.0,291.11,291.34,290.11,290.22,3947.0
2019-09-05 11:20:00,289.75,289.83,289.35,289.82,2900.0,289.75,289.83,289.35,289.82,2900.0
2019-09-05 11:30:00,289.93,290.23,289.41,289.41,1400.0,289.93,290.23,289.41,289.41,1400.0
2019-09-05 11:40:00,289.46,289.74,289.07,289.08,5338.0,289.46,289.74,289.07,289.08,5338.0
2019-09-05 11:50:00,289.35,289.82,289.04,289.37,3144.0,289.35,289.82,289.04,289.37,3144.0
2019-09-05 12:00:00,289.24,289.53,289.09,289.53,2000.0,289.24,289.53,289.09,289.53,2000.0
2019-09-05 12:10:00,289.34,290.01,289.34,290.0,2600.0,289.34,290.01,289.34,290.0,2600.0
2019-09-05 12:20:00,289.86,289.86,289.21,289.22,2300.0,289.86,289.86,289.21,289.22,2300.0
2019-09-05 12:30:00,289.25,290.11,289.25,290.11,2400.0,289.25,290.11,289.25,290.11,2400.0
2019-09-05 12:40:00,289.89,290.1,289.76,289.76,1600.0,289.89,290.1,289.76,289.76,1600.0
2019-09-05 12:50:00,289.63,289.98,289.63,289.71,1600.0,289.63,289.98,289.63,289.71,1600.0
2019-09-05 13:00:00,289.85,289.85,289.08,289.14,1000.0,289.85,289.85,289.08,289.14,1000.0
2019-09-05 13:10:00,289.34,289.36,288.65,288.76,8095.0,289.34,289.36,288.65,288.76,8095.0
2019-09-05 13:20:00,288.76,288.89,288.52,288.83,1112.0,288.76,288.89,288.52,288.83,1112.0
2019-09-05 13:30:00,288.6,288.75,288.34,288.47,4332.0,288.6,288.75,288.34,288.47,4332.0
2019-09-05 13:40:00,288.33,288.59,288.2,288.34,8057.0,288.33,288.59,288.2,288.34,8057.0
2019-09-05 13:50:00,288.39,288.39,288.16,288.16,1337.0,288.39,288.39,288.16,288.16,1337.0
2019-09-05 14:00:00,288.13,288.39,288.13,288.39,1621.0,288.13,288.39,288.13,288.39,1621.0
2019-09-05 14:10:00,288.39,288.7,288.0,288.12,10193.0,288.39,288.7,288.0,288.12,10193.0
2019-09-05 14:20:00,288.0,288.75,287.76,288.75,14734.0,288.0,288.75,287.76,288.75,14734.0
2019-09-05 14:30:00,288.72,289.0,288.54,288.65,3647.0,288.72,289.0,288.54,288.65,3647.0
2019-09-05 14:40:00,289.15,289.54,289.15,289.5,8636.0,289.15,289.54,289.15,289.5,8636.0
2019-09-05 14:50:00,289.51,290.19,289.4,290.19,1000.0,289.51,290.19,289.4,290.19,1000.0
2019-09-05 15:00:00,290.46,290.49,289.66,289.67,2202.0,290.46,290.49,289.66,289.67,2202.0
2019-09-05 15:10:00,289.66,290.13,289.45,290.13,3760.0,289.66,290.13,289.45,290.13,3760.0
2019-09-05 15:20:00,290.17,290.37,289.92,290.23,3700.0,290.17,290.37,289.92,290.23,3700.0
2019-09-05 15:30:00,290.37,290.37,290.06,290.14,4142.0,290.37,290.37,290.06,290.14,4142.0
2019-09-05 15:40:00,290.2,290.2,289.26,289.26,6933.0,290.2,290.2,289.26,289.26,6933.0
2019-09-05 15:50:00,289.33,290.25,289.3,289.93,16843.0,289.33,290.25,289.3,289.93,16843.0
2019-09-06 09:30:00,289.95,290.17,289.3,289.3,3284.0,289.95,290.17,289.3,289.3,3284.0
2019-09-06 09:40:00,289.89,290.59,289.81,290.59,2847.0,289.89,290.59,289.81,290.59,2847.0
2019-09-06 09:50:00,290.9,290.9,289.94,290.43,1120.0,290.9,290.9,289.94,290.43,1120.0
2019-09-06 10:00:00,290.22,290.24,289.24,289.36,3261.0,290.22,290.24,289.24,289.36,3261.0
2019-09-06 10:10:00,289.51,290.34,289.44,289.9,1710.0,289.51,290.34,289.44,289.9,1710.0
2019-09-06 10:20:00,290.17,290.8,290.17,290.6,1300.0,290.17,290.8,290.17,290.6,1300.0
2019-09-06 10:30:00,290.98,290.98,290.81,290.83,1300.0,290.98,290.98,290.81,290.83,1300.0
2019-09-06 10:40:00,290.89,290.89,290.34,290.65,2172.0,290.89,290.89,290.34,290.65,2172.0
2019-09-06 10:50:00,290.53,290.78,289.9,289.99,3598.0,290.53,290.78,289.9,289.99,3598.0
2019-09-06 11:00:00,290.11,290.11,289.4,289.85,5800.0,290.11,290.11,289.4,289.85,5800.0
2019-09-06 11:10:00,289.93,289.93,289.15,289.21,1214.0,289.93,289.93,289.15,289.21,1214.0
2019-09-06 11:20:00,289.35,289.8,289.09,289.63,3750.0,289.35,289.8,289.09,289.63,3750.0
2019-09-06 11:30:00,289.57,289.57,289.03,289.37,2808.0,289.57,289.57,289.03,289.37,2808.0
2019-09-06 11:40:00,289.18,289.39,288.91,289.2,5300.0,289.18,289.39,288.91,289.2,5300.0
2019-09-06 11:50:00,288.92,289.01,288.56,288.63,2300.0,288.92,289.01,288.56,288.63,2300.0
2019-09-06 12:00:00,288.75,288.93,288.61,288.85,1900.0,288.75,288.93,288.61,288.85,1900.0
2019-09-06 12:10:00,288.74,288.94,288.64,288.67,2566.0,288.74,288.94,288.64,288.67,2566.0
2019-09-06 12:20:00,288.71,288.94,288.66,288.7,2715.0,288.71,288.94,288.66,288.7,2715.0
2019-09-06 12:30:00,288.6,289.06,288.42,288.93,3445.0,288.6,289.06,288.42,288.93,3445.0
2019-09-06 12:40:00,288.94,289.21,288.5,288.66,11515.0,288.94,289.21,288.5,288.66,11515.0
2019-09-06 12:50:00,288.58,289.04,288.42,288.64,4797.0,288.58,289.04,288.42,288.64,4797.0
2019-09-06 13:00:00,288.8,289.43,288.79,289.25,2600.0,288.8,289.43,288.79,289.25,2600.0
2019-09-06 13:10:00,288.86,289.1,288.64,288.87,2400.0,288.86,289.1,288.64,288.87,2400.0
2019-09-06 13:20:00,288.94,289.69,288.93,289.63,6700.0,288.94,289.69,288.93,289.63,6700.0
2019-09-06 13:30:00,289.65,290.01,289.65,289.67,2000.0,289.65,290.01,289.65,289.67,2000.0
2019-09-06 13:40:00,289.59,289.99,289.57,289.68,3090.0,289.59,289.99,289.57,289.68,3090.0
2019-09-06 13:50:00,289.79,290.5,289.77,290.32,3000.0,289.79,290.5,289.77,290.32,3000.0
2019-09-06 14:00:00,290.26,290.26,289.59,289.89,2317.0,290.26,290.26,289.59,289.89,2317.0
2019-09-06 14:10:00,289.69,290.0,289.62,289.8,4960.0,289.69,290.0,289.62,289.8,4960.0
2019-09-06 14:20:00,289.68,290.05,289.66,289.98,2018.0,289.68,290.05,289.66,289.98,2018.0
2019-09-06 14:30:00,289.94,290.16,289.76,290.16,2200.0,289.94,290.16,289.76,290.16,2200.0
2019-09-06 14:40:00,290.18,290.21,289.33,289.35,3210.0,290.18,290.21,289.33,289.35,3210.0
2019-09-06 14:50:00,289.54,289.76,289.33,289.33,1800.0,289.54,289.76,289.33,289.33,1800.0
2019-09-06 15:00:00,289.46,289.64,289.3,289.3,3300.0,289.46,289.64,289.3,289.3,3300.0
2019-09-06 15:10:00,289.29,289.4,288.82,288.93,2050.0,289.29,289.4,288.82,288.93,2050.0
2019-09-06 15:20:00,288.87,289.39,288.84,289.37,5300.0,288.87,289.39,288.84,289.37,5300.0
2019-09-06 15:30:00,289.61,289.61,289.33,289.38,2700.0,289.61,289.61,289.33,289.38,2700.0
2019-09-06 15:40:00,289.34,289.37,288.85,288.91,3339.0,289.34,289.37,288.85,288.91,3339.0
2019-09-06 15:50:00,288.73,288.8,288.21,288.46,11235.0,288.73,288.8,288.21,288.46,11235.0
2019-09-09 09:30:00,289.13,289.13,286.6,286.6,7257.0,289.13,289.13,286.6,286.6,7257.0
2019-09-09 09:40:00,286.65,286.66,285.51,285.51,2829.0,286.65,286.66,285.51,285.51,2829.0
2019-09-09 09:50:00,285.53,285.53,284.49,284.56,2936.0,285.53,285.53,284.49,284.56,2936.0
2019-09-09 10:00:00,284.7,284.86,282.85,283.35,4565.0,284.7,284.86,282.85,283.35,4565.0
2019-09-09 10:10:00,283.8,284.35,283.37,283.37,7862.0,283.8,284.35,283.37,283.37,7862.0
2019-09-09 10:20:00,283.31,283.32,280.79,281.56,11546.0,283.31,283.32,280.79,281.56,11546.0
2019-09-09 10:30:00,281.44,282.31,281.22,281.22,7520.0,281.44,282.31,281.22,281.22,7520.0
2019-09-09 10:40:00,281.22,281.22,279.81,280.23,7444.0,281.22,281.22,279.81,280.23,7444.0
2019-09-09 10:50:00,280.38,280.38,279.79,279.89,4348.0,280.38,280.38,279.79,279.89,4348.0
2019-09-09 11:00:00,279.65,280.16,279.63,279.92,6177.0,279.65,280.16,279.63,279.92,6177.0
2019-09-09 11:10:00,279.76,279.82,278.85,278.88,7413.0,279.76,279.82,278.85,278.88,7413.0
2019-09-09 11:20:00,278.88,279.16,278.14,278.31,9500.0,278.88,279.16,278.14,278.31,9500.0
2019-09-09 11:30:00,278.31,278.88,278.18,278.82,4923.0,278.31,278.88,278.18,278.82,4923.0
2019-09-09 11:40:00,278.33,278.33,276.85,277.17,6812.0,278.33,278.33,276.85,277.17,6812.0
2019-09-09 11:50:00,277.08,277.44,276.66,277.07,6701.0,277.08,277.44,276.66,277.07,6701.0
2019-09-09 12:00:00,276.93,277.06,276.0,276.3,6056.0,276.93,277.06,276.0,276.3,6056.0
2019-09-09 12:10:00,276.0,276.06,274.41,274.54,9782.0,276.0,276.06,274.41,274.54,9782.0
2019-09-09 12:20:00,274.55,274.98,273.8,274.06,17030.0,274.55,274.98,273.8,274.06,17030.0
2019-09-09 12:30:00,274.02,274.03,272.22,272.31,10225.0,274.02,274.03,272.22,272.31,10225.0
2019-09-09 12:40:00,272.31,273.23,272.14,272.24,6892.0,272.31,273.23,272.14,272.24,6892.0
2019-09-09 12:50:00,272.25,272.87,271.44,271.7,20840.0,272.25,272.87,271.44,271.7,20840.0
2019-09-09 13:00:00,271.79,272.15,271.31,271.61,6008.0,271.79,272.15,271.31,271.61,6008.0
2019-09-09 13:10:00,271.7,272.45,271.59,272.3,7165.0,271.7,272.45,271.59,272.3,7165.0
2019-09-09 13:20:00,272.22,272.48,272.01,272.02,1703.0,272.22,272.48,272.01,272.02,1703.0
2019-09-09 13:30:00,272.33,272.7,272.33,272.45,2700.0,272.33,272.7,272.33,272.45,2700.0
2019-09-09 13:40:00,272.44,272.52,271.55,271.96,9987.0,272.44,272.52,271.55,271.96,9987.0
2019-09-09 13:50:00,271.76,272.23,271.76,272.01,3950.0,271.76,272.23,271.76,272.01,3950.0
2019-09-09 14:00:00,272.06,272.2,269.75,269.75,10604.0,272.06,272.2,269.75,269.75,10604.0
2019-09-09 14:10:00,269.78,269.81,269.05,269.35,5848.0,269.78,269.81,269.05,269.35,5848.0
2019-09-09 14:20:00,269.16,269.82,269.16,269.73,3800.0,269.16,269.82,269.16,269.73,3800.0
2019-09-09 14:30:00,269.72,269.72,269.02,269.03,6928.0,269.72,269.72,269.02,269.03,6928.0
2019-09-09 14:40:00,269.19,269.23,268.3,268.66,10206.0,269.19,269.23,268.3,268.66,10206.0
2019-09-09 14:50:00,268.66,268.77,267.24,267.29,29616.0,268.66,268.77,267.24,267.29,29616.0
2019-09-09 15:00:00,267.22,267.5,266.86,267.12,12848.0,267.22,267.5,266.86,267.12,12848.0
2019-09-09 15:10:00,267.25,267.73,267.24,267.56,10090.0,267.25,267.73,267.24,267.56,10090.0
2019-09-09 15:20:00,267.56,267.62,266.4,266.4,11738.0,267.56,267.62,266.4,266.4,11738.0
2019-09-09 15:30:00,266.4,266.86,266.3,266.6,13799.0,266.4,266.86,266.3,266.6,13799.0
2019-09-09 15:40:00,266.66,267.31,266.6,267.28,14573.0,266.66,267.31,266.6,267.28,14573.0
2019-09-09 15:50:00,267.37,267.49,266.56,267.2,44112.0,267.37,267.49,266.56,267.2,44112.0
2019-09-10 09:30:00,265.04,265.5,260.63,260.78,21193.0,265.04,265.5,260.63,260.78,21193.0
2019-09-10 09:40:00,260.76,260.8,258.01,259.14,18864.0,260.76,260.8,258.01,259.14,18864.0
2019-09-10 09:50:00,259.14,259.24,257.01,257.27,12329.0,259.14,259.24,257.01,257.27,12329.0
2019-09-10 10:00:00,257.4,259.55,257.01,259.52,15315.0,257.4,259.55,257.01,259.52,15315.0
2019-09-10 10:10:00,259.53,260.23,259.3,259.59,16214.0,259.53,260.23,259.3,259.59,16214.0
2019-09-10 10:20:00,259.9,262.34,259.9,261.23,13495.0,259.9,262.34,259.9,261.23,13495.0
2019-09-10 10:30:00,261.24,263.93,261.24,263.64,8946.0,261.24,263.93,261.24,263.64,8946.0
2019-09-10 10:40:00,263.85,264.34,263.59,264.34,7394.0,263.85,264.34,263.59,264.34,7394.0
2019-09-10 10:50:00,264.79,265.28,264.48,264.52,6934.0,264.79,265.28,264.48,264.52,6934.0
2019-09-10 11:00:00,264.55,265.48,263.9,264.13,24612.0,264.55,265.48,263.9,264.13,24612.0
2019-09-10 11:10:00,264.07,265.28,263.95,264.65,22866.0,264.07,265.28,263.95,264.65,22866.0
2019-09-10 11:20:00,264.64,265.0,264.2,264.55,12652.0,264.64,265.0,264.2,264.55,12652.0
2019-09-10 11:30:00,264.47,265.27,264.45,265.27,5114.0,264.47,265.27,264.45,265.27,5114.0
2019-09-10 11:40:00,264.83,265.33,264.45,265.06,6088.0,264.83,265.33,264.45,265.06,6088.0
2019-09-10 11:50:00,265.26,265.99,265.07,265.13,6899.0,265.26,265.99,265.07,265.13,6899.0
2019-09-10 12:00:00,265.17,265.99,265.17,265.39,5918.0,265.17,265.99,265.17,265.39,5918.0
2019-09-10 12:10:00,265.41,266.26,265.39,266.2,6716.0,265.41,266.26,265.39,266.2,6716.0
2019-09-10 12:20:00,266.25,266.55,265.98,266.21,4807.0,266.25,266.55,265.98,266.21,4807.0
2019-09-10 12:30:00,266.24,266.29,265.98,266.29,2500.0,266.24,266.29,265.98,266.29,2500.0
2019-09-10 12:40:00,266.07,266.7,266.07,266.65,2900.0,266.07,266.7,266.07,266.65,2900.0
2019-09-10 12:50:00,266.74,266.75,266.16,266.28,1700.0,266.74,266.75,266.16,266.28,1700.0
2019-09-10 13:00:00,266.39,266.83,265.96,266.26,5537.0,266.39,266.83,265.96,266.26,5537.0
2019-09-10 13:10:00,266.31,266.36,265.74,265.74,2496.0,266.31,266.36,265.74,265.74,2496.0
2019-09-10 13:20:00,265.71,265.93,265.14,265.24,4100.0,265.71,265.93,265.14,265.24,4100.0
2019-09-10 13:30:00,265.37,265.55,265.04,265.55,2400.0,265.37,265.55,265.04,265.55,2400.0
2019-09-10 13:40:00,265.56,266.36,265.55,266.36,2520.0,265.56,266.36,265.55,266.36,2520.0
2019-09-10 13:50:00,266.32,266.51,265.98,266.26,1100.0,266.32,266.51,265.98,266.26,1100.0
2019-09-10 14:00:00,266.19,266.33,265.78,265.78,2749.0,266.19,266.33,265.78,265.78,2749.0
2019-09-10 14:10:00,265.7,266.01,265.37,266.0,8206.0,265.7,266.01,265.37,266.0,8206.0
2019-09-10 14:20:00,266.15,266.79,266.15,266.74,5000.0,266.15,266.79,266.15,266.74,5000.0
2019-09-10 14:30:00,266.96,267.41,266.72,266.73,2306.0,266.96,267.41,266.72,266.73,2306.0
2019-09-10 14:40:00,266.92,266.98,266.67,266.75,4211.0,266.92,266.98,266.67,266.75,4211.0
2019-09-10 14:50:00,266.65,266.8,266.5,266.65,1300.0,266.65,266.8,266.5,266.65,1300.0
2019-09-10 15:00:00,266.64,266.72,266.15,266.15,3600.0,266.64,266.72,266.15,266.15,3600.0
2019-09-10 15:10:00,266.12,266.56,266.12,266.3,3236.0,266.12,266.56,266.12,266.3,3236.0
2019-09-10 15:20:00,266.3,266.34,266.09,266.14,3490.0,266.3,266.34,266.09,266.14,3490.0
2019-09-10 15:30:00,266.14,266.9,266.14,266.9,5100.0,266.14,266.9,266.14,266.9,5100.0
2019-09-10 15:40:00,266.9,267.05,266.57,266.57,6655.0,266.9,267.05,266.57,266.57,6655.0
2019-09-10 15:50:00,266.61,267.76,266.61,267.55,21424.0,266.61,267.76,266.61,267.55,21424.0
2019-09-11 09:30:00,270.04,271.08,268.8,270.85,11312.0,270.04,271.08,268.8,270.85,11312.0
2019-09-11 09:40:00,271.09,271.77,270.29,271.33,7147.0,271.09,271.77,270.29,271.33,7147.0
2019-09-11 09:50:00,271.44,271.57,269.66,271.55,8690.0,271.44,271.57,269.66,271.55,8690.0
2019-09-11 10:00:00,270.72,271.13,270.53,270.87,3968.0,270.72,271.13,270.53,270.87,3968.0
2019-09-11 10:10:00,270.48,270.56,269.63,270.5,2489.0,270.48,270.56,269.63,270.5,2489.0
2019-09-11 10:20:00,270.38,270.59,270.01,270.13,5429.0,270.38,270.59,270.01,270.13,5429.0
2019-09-11 10:30:00,270.2,270.91,269.72,270.19,4700.0,270.2,270.91,269.72,270.19,4700.0
2019-09-11 10:40:00,270.08,270.08,268.6,268.8,6668.0,270.08,270.08,268.6,268.8,6668.0
2019-09-11 10:50:00,269.04,269.21,268.42,268.81,3861.0,269.04,269.21,268.42,268.81,3861.0
2019-09-11 11:00:00,268.92,269.01,268.55,268.63,3457.0,268.92,269.01,268.55,268.63,3457.0
2019-09-11 11:10:00,268.72,269.25,268.69,269.16,5168.0,268.72,269.25,268.69,269.16,5168.0
2019-09-11 11:20:00,269.08,270.73,269.08,270.73,8402.0,269.08,270.73,269.08,270.73,8402.0
2019-09-11 11:30:00,270.85,272.07,270.81,271.81,3900.0,270.85,272.07,270.81,271.81,3900.0
2019-09-11 11:40:00,272.22,273.27,272.22,273.27,2500.0,272.22,273.27,272.22,273.27,2500.0
2019-09-11 11:50:00,273.0,273.38,272.98,273.05,5408.0,273.0,273.38,272.98,273.05,5408.0
2019-09-11 12:00:00,273.12,273.8,272.85,273.75,4800.0,273.12,273.8,272.85,273.75,4800.0
2019-09-11 12:10:00,273.72,274.17,273.55,274.17,4696.0,273.72,274.17,273.55,274.17,4696.0
2019-09-11 12:20:00,274.53,274.55,273.94,274.14,2600.0,274.53,274.55,273.94,274.14,2600.0
2019-09-11 12:30:00,274.27,274.33,273.99,273.99,2301.0,274.27,274.33,273.99,273.99,2301.0
2019-09-11 12:40:00,274.17,274.24,273.73,273.92,6110.0,274.17,274.24,273.73,273.92,6110.0
2019-09-11 12:50:00,273.83,274.02,273.6,273.61,2900.0,273.83,274.02,273.6,273.61,2900.0
2019-09-11 13:00:00,273.73,273.85,273.17,273.7,6006.0,273.73,273.85,273.17,273.7,6006.0
2019-09-11 13:10:00,273.62,274.15,273.24,273.78,2377.0,273.62,274.15,273.24,273.78,2377.0
2019-09-11 13:20:00,273.72,273.77,273.26,273.26,1203.0,273.72,273.77,273.26,273.26,1203.0
2019-09-11 13:30:00,273.36,273.36,273.02,273.03,2600.0,273.36,273.36,273.02,273.03,2600.0
2019-09-11 13:40:00,272.99,272.99,272.23,272.43,4246.0,272.99,272.99,272.23,272.43,4246.0
2019-09-11 13:50:00,272.46,272.49,272.13,272.13,1500.0,272.46,272.49,272.13,272.13,1500.0
2019-09-11 14:00:00,272.32,272.42,272.11,272.12,2700.0,272.32,272.42,272.11,272.12,2700.0
2019-09-11 14:10:00,272.04,272.35,272.03,272.31,2900.0,272.04,272.35,272.03,272.31,2900.0
2019-09-11 14:20:00,272.44,272.59,271.88,271.93,4833.0,272.44,272.59,271.88,271.93,4833.0
2019-09-11 14:30:00,272.04,272.04,271.5,271.96,1900.0,272.04,272.04,271.5,271.96,1900.0
2019-09-11 14:40:00,271.93,272.13,271.91,271.93,1300.0,271.93,272.13,271.91,271.93,1300.0
2019-09-11 14:50:00,272.04,272.04,271.54,271.54,4575.0,272.04,272.04,271.54,271.54,4575.0
2019-09-11 15:00:00,271.49,271.52,270.77,270.93,5931.0,271.49,271.52,270.77,270.93,5931.0
2019-09-11 15:10:00,270.97,271.19,270.89,270.95,4000.0,270.97,271.19,270.89,270.95,4000.0
2019-09-11 15:20:00,271.01,271.15,270.81,270.81,4194.0,271.01,271.15,270.81,270.81,4194.0
2019-09-11 15:30:00,270.81,270.95,270.53,270.57,13681.0,270.81,270.95,270.53,270.57,13681.0
2019-09-11 15:40:00,270.56,270.77,270.09,270.22,8200.0,270.56,270.77,270.09,270.22,8200.0
2019-09-11 15:50:00,270.2,271.68,270.03,270.98,39535.0,270.2,271.68,270.03,270.98,39535.0
2019-09-12 09:30:00,272.6,274.47,272.6,273.03,11377.0,272.6,274.47,272.6,273.03,11377.0
2019-09-12 09:40:00,272.67,272.87,271.34,271.46,5300.0,272.67,272.87,271.34,271.46,5300.0
2019-09-12 09:50:00,271.51,273.32,271.51,273.0,4300.0,271.51,273.32,271.51,273.0,4300.0
2019-09-12 10:00:00,272.84,273.0,272.13,272.27,4300.0,272.84,273.0,272.13,272.27,4300.0
2019-09-12 10:10:00,272.48,273.52,272.45,272.79,4637.0,272.48,273.52,272.45,272.79,4637.0
2019-09-12 10:20:00,273.01,274.06,272.78,273.6,7957.0,273.01,274.06,272.78,273.6,7957.0
2019-09-12 10:30:00,273.3,273.7,273.25,273.7,2500.0,273.3,273.7,273.25,273.7,2500.0
2019-09-12 10:40:00,273.59,274.45,273.48,274.4,4288.0,273.59,274.45,273.48,274.4,4288.0
2019-09-12 10:50:00,274.21,274.21,272.78,273.64,5200.0,274.21,274.21,272.78,273.64,5200.0
2019-09-12 11:00:00,273.28,273.49,272.93,273.16,1952.0,273.28,273.49,272.93,273.16,1952.0
2019-09-12 11:10:00,273.16,273.58,272.9,273.58,4200.0,273.16,273.58,272.9,273.58,4200.0
2019-09-12 11:20:00,273.49,273.61,273.14,273.2,5507.0,273.49,273.61,273.14,273.2,5507.0
2019-09-12 11:30:00,273.36,273.44,273.12,273.12,2300.0,273.36,273.44,273.12,273.12,2300.0
2019-09-12 11:40:00,273.06,273.4,272.6,272.92,9500.0,273.06,273.4,272.6,272.92,9500.0
2019-09-12 11:50:00,273.2,273.24,272.99,273.05,4300.0,273.2,273.24,272.99,273.05,4300.0
2019-09-12 12:00:00,273.16,273.16,272.07,272.07,12268.0,273.16,273.16,272.07,272.07,12268.0
2019-09-12 12:10:00,272.21,272.45,271.72,272.3,4300.0,272.21,272.45,271.72,272.3,4300.0
2019-09-12 12:20:00,272.49,272.49,271.52,271.98,4341.0,272.49,272.49,271.52,271.98,4341.0
2019-09-12 12:30:00,271.86,272.36,271.86,272.19,2279.0,271.86,272.36,271.86,272.19,2279.0
2019-09-12 12:40:00,272.21,272.91,272.16,272.8,3767.0,272.21,272.91,272.16,272.8,3767.0
2019-09-12 12:50:00,272.79,273.01,272.72,272.86,7000.0,272.79,273.01,272.72,272.86,7000.0
2019-09-12 13:00:00,272.92,273.27,272.82,272.88,4703.0,272.92,273.27,272.82,272.88,4703.0
2019-09-12 13:10:00,272.87,272.99,271.97,272.04,6533.0,272.87,272.99,271.97,272.04,6533.0
2019-09-12 13:20:00,272.22,272.24,271.62,271.62,1900.0,272.22,272.24,271.62,271.62,1900.0
2019-09-12 13:30:00,271.65,271.95,271.64,271.77,2150.0,271.65,271.95,271.64,271.77,2150.0
2019-09-12 13:40:00,271.89,272.09,271.7,271.74,2800.0,271.89,272.09,271.7,271.74,2800.0
2019-09-12 13:50:00,271.81,272.02,271.68,271.79,2665.0,271.81,272.02,271.68,271.79,2665.0
2019-09-12 14:00:00,271.74,271.94,271.67,271.68,3300.0,271.74,271.94,271.67,271.68,3300.0
2019-09-12 14:10:00,271.78,272.2,271.75,271.92,4350.0,271.78,272.2,271.75,271.92,4350.0
2019-09-12 14:20:00,271.99,272.28,271.99,272.06,2100.0,271.99,272.28,271.99,272.06,2100.0
2019-09-12 14:30:00,272.19,273.04,272.06,273.02,3200.0,272.19,273.04,272.06,273.02,3200.0
2019-09-12 14:40:00,273.0,273.18,272.74,272.82,3900.0,273.0,273.18,272.74,272.82,3900.0
2019-09-12 14:50:00,272.86,273.06,272.66,272.9,4880.0,272.86,273.06,272.66,272.9,4880.0
2019-09-12 15:00:00,273.01,273.14,272.73,272.8,3900.0,273.01,273.14,272.73,272.8,3900.0
2019-09-12 15:10:00,272.75,272.78,272.38,272.38,3978.0,272.75,272.78,272.38,272.38,3978.0
2019-09-12 15:20:00,272.53,272.57,272.37,272.44,3743.0,272.53,272.57,272.37,272.44,3743.0
2019-09-12 15:30:00,272.45,272.59,272.06,272.07,5345.0,272.45,272.59,272.06,272.07,5345.0
2019-09-12 15:40:00,272.03,272.29,271.7,271.7,7299.0,272.03,272.29,271.7,271.7,7299.0
2019-09-12 15:50:00,271.75,271.8,270.87,271.14,30895.0,271.75,271.8,270.87,271.14,30895.0
2019-09-13 09:30:00,270.59,271.17,269.0,269.73,7553.0,270.59,271.17,269.0,269.73,7553.0
2019-09-13 09:40:00,269.52,271.69,269.51,270.39,5258.0,269.52,271.69,269.51,270.39,5258.0
2019-09-13 09:50:00,270.4,270.4,269.43,269.93,2693.0,270.4,270.4,269.43,269.93,2693.0
2019-09-13 10:00:00,269.67,270.07,269.48,270.05,5350.0,269.67,270.07,269.48,270.05,5350.0
2019-09-13 10:10:00,270.32,270.45,269.91,270.45,2907.0,270.32,270.45,269.91,270.45,2907.0
2019-09-13 10:20:00,270.49,270.5,269.85,270.05,2114.0,270.49,270.5,269.85,270.05,2114.0
2019-09-13 10:30:00,270.03,270.51,270.02,270.05,6541.0,270.03,270.51,270.02,270.05,6541.0
2019-09-13 10:40:00,269.84,269.93,269.76,269.85,1375.0,269.84,269.93,269.76,269.85,1375.0
2019-09-13 10:50:00,269.84,270.09,269.78,269.8,3160.0,269.84,270.09,269.78,269.8,3160.0
2019-09-13 11:00:00,269.84,270.18,269.44,270.18,1901.0,269.84,270.18,269.44,270.18,1901.0
2019-09-13 11:10:00,270.06,270.06,269.46,269.46,3883.0,270.06,270.06,269.46,269.46,3883.0
2019-09-13 11:20:00,269.5,269.6,268.93,268.97,2232.0,269.5,269.6,268.93,268.97,2232.0
2019-09-13 11:30:00,269.03,269.28,268.82,268.88,2800.0,269.03,269.28,268.82,268.88,2800.0
2019-09-13 11:40:00,268.75,269.05,268.5,268.53,3600.0,268.75,269.05,268.5,268.53,3600.0
2019-09-13 11:50:00,268.69,268.7,268.35,268.51,4435.0,268.69,268.7,268.35,268.51,4435.0
2019-09-13 12:00:00,268.37,268.83,268.25,268.66,9542.0,268.37,268.83,268.25,268.66,9542.0
2019-09-13 12:10:00,268.66,268.86,268.47,268.5,13142.0,268.66,268.86,268.47,268.5,13142.0
2019-09-13 12:20:00,268.46,268.46,268.1,268.1,3197.0,268.46,268.46,268.1,268.1,3197.0
2019-09-13 12:30:00,268.15,268.17,267.9,268.17,2274.0,268.15,268.17,267.9,268.17,2274.0
2019-09-13 12:40:00,268.12,268.13,267.42,267.63,5805.0,268.12,268.13,267.42,267.63,5805.0
2019-09-13 12:50:00,267.43,267.53,267.02,267.13,2650.0,267.43,267.53,267.02,267.13,2650.0
2019-09-13 13:00:00,267.17,267.24,266.85,267.12,5600.0,267.17,267.24,266.85,267.12,5600.0
2019-09-13 13:10:00,267.04,267.11,266.62,266.62,1834.0,267.04,267.11,266.62,266.62,1834.0
2019-09-13 13:20:00,266.51,266.63,266.11,266.26,6600.0,266.51,266.63,266.11,266.26,6600.0
2019-09-13 13:30:00,266.37,266.71,266.34,266.35,4405.0,266.37,266.71,266.34,266.35,4405.0
2019-09-13 13:40:00,266.25,266.26,265.78,265.96,2215.0,266.25,266.26,265.78,265.96,2215.0
2019-09-13 13:50:00,266.05,266.06,265.33,265.44,3300.0,266.05,266.06,265.33,265.44,3300.0
2019-09-13 14:00:00,265.35,265.52,264.94,265.52,7944.0,265.35,265.52,264.94,265.52,7944.0
2019-09-13 14:10:00,265.42,265.66,265.2,265.41,14099.0,265.42,265.66,265.2,265.41,14099.0
2019-09-13 14:20:00,265.4,265.4,265.08,265.08,6013.0,265.4,265.4,265.08,265.08,6013.0
2019-09-13 14:30:00,265.09,265.96,265.09,265.95,5413.0,265.09,265.96,265.09,265.95,5413.0
2019-09-13 14:40:00,265.95,266.2,265.8,265.93,4045.0,265.95,266.2,265.8,265.93,4045.0
2019-09-13 14:50:00,265.92,266.2,265.66,265.78,6500.0,265.92,266.2,265.66,265.78,6500.0
2019-09-13 15:00:00,265.76,265.78,265.26,265.45,1760.0,265.76,265.78,265.26,265.45,1760.0
2019-09-13 15:10:00,265.37,265.68,265.29,265.4,3316.0,265.37,265.68,265.29,265.4,3316.0
2019-09-13 15:20:00,265.46,265.48,265.23,265.46,4800.0,265.46,265.48,265.23,265.46,4800.0
2019-09-13 15:30:00,265.47,266.07,265.4,265.88,7321.0,265.47,266.07,265.4,265.88,7321.0
2019-09-13 15:40:00,265.88,266.0,265.32,265.56,7000.0,265.88,266.0,265.32,265.56,7000.0
2019-09-13 15:50:00,265.59,265.88,265.12,265.48,18962.0,265.59,265.88,265.12,265.48,18962.0
2019-09-16 09:30:00,262.91,265.61,261.86,264.73,6831.0,262.91,265.61,261.86,264.73,6831.0
2019-09-16 09:40:00,264.88,266.74,264.88,265.41,2644.0,264.88,266.74,264.88,265.41,2644.0
2019-09-16 09:50:00,265.51,266.27,265.39,266.26,2500.0,265.51,266.27,265.39,266.26,2500.0
2019-09-16 10:00:00,266.17,267.14,265.94,266.8,2750.0,266.17,267.14,265.94,266.8,2750.0
2019-09-16 10:10:00,266.82,267.35,266.42,266.73,2934.0,266.82,267.35,266.42,266.73,2934.0
2019-09-16 10:20:00,266.73,266.85,265.9,266.19,3441.0,266.73,266.85,265.9,266.19,3441.0
2019-09-16 10:30:00,265.63,266.64,265.63,266.64,851.0,265.63,266.64,265.63,266.64,851.0
2019-09-16 10:40:00,266.39,266.39,265.28,265.3,3000.0,266.39,266.39,265.28,265.3,3000.0
2019-09-16 10:50:00,265.31,265.41,264.89,265.27,1800.0,265.31,265.41,264.89,265.27,1800.0
2019-09-16 11:00:00,265.29,266.17,265.06,266.04,2100.0,265.29,266.17,265.06,266.04,2100.0
2019-09-16 11:10:00,266.27,266.62,265.67,265.78,3636.0,266.27,266.62,265.67,265.78,3636.0
2019-09-16 11:20:00,265.93,266.56,265.92,266.15,1400.0,265.93,266.56,265.92,266.15,1400.0
2019-09-16 11:30:00,266.16,266.32,265.87,265.88,1300.0,266.16,266.32,265.87,265.88,1300.0
2019-09-16 11:40:00,265.67,265.89,265.45,265.45,1941.0,265.67,265.89,265.45,265.45,1941.0
2019-09-16 11:50:00,265.29,265.62,265.07,265.07,1300.0,265.29,265.62,265.07,265.07,1300.0
2019-09-16 12:00:00,265.12,265.57,265.12,265.56,1799.0,265.12,265.57,265.12,265.56,1799.0
2019-09-16 12:10:00,265.63,265.63,265.25,265.25,980.0,265.63,265.63,265.25,265.25,980.0
2019-09-16 12:20:00,265.25,265.43,265.25,265.39,1760.0,265.25,265.43,265.25,265.39,1760.0
2019-09-16 12:30:00,265.42,265.48,265.32,265.32,800.0,265.42,265.48,265.32,265.32,800.0
2019-09-16 12:40:00,265.31,265.55,265.19,265.55,3142.0,265.31,265.55,265.19,265.55,3142.0
2019-09-16 12:50:00,265.51,265.8,265.51,265.78,2364.0,265.51,265.8,265.51,265.78,2364.0
2019-09-16 13:00:00,265.79,265.79,265.58,265.74,1800.0,265.79,265.79,265.58,265.74,1800.0
2019-09-16 13:10:00,265.75,265.93,265.55,265.85,1000.0,265.75,265.93,265.55,265.85,1000.0
2019-09-16 13:20:00,265.77,266.04,265.7,265.88,4006.0,265.77,266.04,265.7,265.88,4006.0
2019-09-16 13:30:00,265.83,265.93,265.28,265.76,1979.0,265.83,265.93,265.28,265.76,1979.0
2019-09-16 13:40:00,265.64,265.64,265.38,265.55,1490.0,265.64,265.64,265.38,265.55,1490.0
2019-09-16 13:50:00,265.63,266.18,265.59,265.77,2000.0,265.63,266.18,265.59,265.77,2000.0
2019-09-16 14:00:00,265.82,266.11,265.78,265.78,3000.0,265.82,266.11,265.78,265.78,3000.0
2019-09-16 14:10:00,265.81,266.03,265.81,265.9,1801.0,265.81,266.03,265.81,265.9,1801.0
2019-09-16 14:20:00,265.79,265.99,265.69,265.93,1400.0,265.79,265.99,265.69,265.93,1400.0
2019-09-16 14:30:00,265.94,265.94,265.24,265.25,4200.0,265.94,265.94,265.24,265.25,4200.0
2019-09-16 14:40:00,265.26,265.3,265.13,265.13,900.0,265.26,265.3,265.13,265.13,900.0
2019-09-16 14:50:00,265.22,265.46,265.18,265.37,2100.0,265.22,265.46,265.18,265.37,2100.0
2019-09-16 15:00:00,265.29,265.34,264.87,265.07,2200.0,265.29,265.34,264.87,265.07,2200.0
2019-09-16 15:10:00,264.94,265.24,264.94,265.15,3500.0,264.94,265.24,264.94,265.15,3500.0
2019-09-16 15:20:00,265.26,265.41,264.96,265.01,4300.0,265.26,265.41,264.96,265.01,4300.0
2019-09-16 15:30:00,264.98,265.45,264.95,265.35,4409.0,264.98,265.45,264.95,265.35,4409.0
2019-09-16 15:40:00,265.32,265.43,265.15,265.15,4681.0,265.32,265.43,265.15,265.15,4681.0
2019-09-16 15:50:00,265.13,265.79,264.94,265.64,27340.0,265.13,265.79,264.94,265.64,27340.0
2019-09-17 09:30:00,266.27,268.93,266.27,267.25,6611.0,266.27,268.93,266.27,267.25,6611.0
2019-09-17 09:40:00,267.97,268.93,267.84,268.92,2200.0,267.97,268.93,267.84,268.92,2200.0
2019-09-17 09:50:00,268.51,271.21,268.45,270.83,6807.0,268.51,271.21,268.45,270.83,6807.0
2019-09-17 10:00:00,270.82,271.11,270.24,270.79,6917.0,270.82,271.11,270.24,270.79,6917.0
2019-09-17 10:10:00,270.82,270.98,270.53,270.7,3100.0,270.82,270.98,270.53,270.7,3100.0
2019-09-17 10:20:00,270.59,270.76,270.37,270.55,2200.0,270.59,270.76,270.37,270.55,2200.0
2019-09-17 10:30:00,270.84,270.96,270.38,270.95,1900.0,270.84,270.96,270.38,270.95,1900.0
2019-09-17 10:40:00,270.71,270.98,270.71,270.89,1347.0,270.71,270.98,270.71,270.89,1347.0
2019-09-17 10:50:00,270.94,271.47,270.89,271.47,5164.0,270.94,271.47,270.89,271.47,5164.0
2019-09-17 11:00:00,271.47,272.2,271.32,271.47,12712.0,271.47,272.2,271.32,271.47,12712.0
2019-09-17 11:10:00,271.61,271.93,271.56,271.9,4600.0,271.61,271.93,271.56,271.9,4600.0
2019-09-17 11:20:00,271.9,272.18,271.76,271.93,5400.0,271.9,272.18,271.76,271.93,5400.0
2019-09-17 11:30:00,272.13,272.42,271.72,272.42,2558.0,272.13,272.42,271.72,272.42,2558.0
2019-09-17 11:40:00,272.47,272.47,271.73,271.75,3100.0,272.47,272.47,271.73,271.75,3100.0
2019-09-17 11:50:00,271.79,271.79,271.02,271.02,2508.0,271.79,271.79,271.02,271.02,2508.0
2019-09-17 12:00:00,271.04,271.54,270.93,271.17,1500.0,271.04,271.54,270.93,271.17,1500.0
2019-09-17 12:10:00,271.19,271.55,271.11,271.21,6566.0,271.19,271.55,271.11,271.21,6566.0
2019-09-17 12:20:00,271.15,271.18,270.8,270.81,1000.0,271.15,271.18,270.8,270.81,1000.0
2019-09-17 12:30:00,271.06,271.06,270.83,270.95,1300.0,271.06,271.06,270.83,270.95,1300.0
2019-09-17 12:40:00,270.96,270.96,270.37,270.37,2724.0,270.96,270.96,270.37,270.37,2724.0
2019-09-17 12:50:00,270.41,270.41,269.87,270.12,1400.0,270.41,270.41,269.87,270.12,1400.0
2019-09-17 13:00:00,270.13,270.13,269.36,269.38,1350.0,270.13,270.13,269.36,269.38,1350.0
2019-09-17 13:10:00,269.44,270.15,269.43,270.06,2215.0,269.44,270.15,269.43,270.06,2215.0
2019-09-17 13:20:00,270.01,270.01,269.44,269.44,1450.0,270.01,270.01,269.44,269.44,1450.0
2019-09-17 13:30:00,269.38,269.6,269.24,269.5,3590.0,269.38,269.6,269.24,269.5,3590.0
2019-09-17 13:40:00,269.5,270.54,269.49,270.43,4472.0,269.5,270.54,269.49,270.43,4472.0
2019-09-17 13:50:00,270.43,270.86,270.42,270.73,2565.0,270.43,270.86,270.42,270.73,2565.0
2019-09-17 14:00:00,270.79,271.07,270.57,270.79,3042.0,270.79,271.07,270.57,270.79,3042.0
2019-09-17 14:10:00,270.81,270.96,270.7,270.85,3635.0,270.81,270.96,270.7,270.85,3635.0
2019-09-17 14:20:00,270.81,270.96,270.61,270.85,3700.0,270.81,270.96,270.61,270.85,3700.0
2019-09-17 14:30:00,270.85,271.67,270.85,271.67,7775.0,270.85,271.67,270.85,271.67,7775.0
2019-09-17 14:40:00,271.56,272.04,271.56,271.81,12191.0,271.56,272.04,271.56,271.81,12191.0
2019-09-17 14:50:00,271.63,271.75,271.1,271.31,11603.0,271.63,271.75,271.1,271.31,11603.0
2019-09-17 15:00:00,271.27,271.5,270.98,271.46,4220.0,271.27,271.5,270.98,271.46,4220.0
2019-09-17 15:10:00,271.45,271.53,271.2,271.22,3700.0,271.45,271.53,271.2,271.22,3700.0
2019-09-17 15:20:00,271.29,271.74,271.22,271.68,3775.0,271.29,271.74,271.22,271.68,3775.0
2019-09-17 15:30:00,271.69,271.97,271.62,271.85,6596.0,271.69,271.97,271.62,271.85,6596.0
2019-09-17 15:40:00,271.84,272.23,271.84,272.0,12377.0,271.84,272.23,271.84,272.0,12377.0
2019-09-17 15:50:00,271.99,272.22,271.62,271.87,21089.0,271.99,272.22,271.62,271.87,21089.0
2019-09-18 09:30:00,271.58,272.16,271.32,271.5,5355.0,271.58,272.16,271.32,271.5,5355.0
2019-09-18 09:40:00,270.62,271.43,270.61,271.43,4512.0,270.62,271.43,270.61,271.43,4512.0
2019-09-18 09:50:00,271.66,272.1,271.45,272.1,1300.0,271.66,272.1,271.45,272.1,1300.0
2019-09-18 10:00:00,272.31,273.84,272.1,273.84,3425.0,272.31,273.84,272.1,273.84,3425.0
2019-09-18 10:10:00,273.83,274.28,273.36,274.27,1450.0,273.83,274.28,273.36,274.27,1450.0
2019-09-18 10:20:00,274.4,274.63,274.19,274.63,2073.0,274.4,274.63,274.19,274.63,2073.0
2019-09-18 10:30:00,274.71,275.19,274.55,274.55,2425.0,274.71,275.19,274.55,274.55,2425.0
2019-09-18 10:40:00,274.64,274.98,274.41,274.51,4700.0,274.64,274.98,274.41,274.51,4700.0
2019-09-18 10:50:00,274.61,275.35,274.26,274.92,5950.0,274.61,275.35,274.26,274.92,5950.0
2019-09-18 11:00:00,275.01,275.02,274.27,274.36,1000.0,275.01,275.02,274.27,274.36,1000.0
2019-09-18 11:10:00,274.38,274.6,273.75,273.92,14139.0,274.38,274.6,273.75,273.92,14139.0
2019-09-18 11:20:00,273.92,274.2,273.76,274.02,3600.0,273.92,274.2,273.76,274.02,3600.0
2019-09-18 11:30:00,273.77,273.77,273.36,273.58,4025.0,273.77,273.77,273.36,273.58,4025.0
2019-09-18 11:40:00,273.65,273.99,273.31,273.65,7326.0,273.65,273.99,273.31,273.65,7326.0
2019-09-18 11:50:00,273.61,273.94,273.6,273.73,3000.0,273.61,273.94,273.6,273.73,3000.0
2019-09-18 12:00:00,273.71,273.94,273.67,273.85,1309.0,273.71,273.94,273.67,273.85,1309.0
2019-09-18 12:10:00,273.75,273.75,273.3,273.46,2300.0,273.75,273.75,273.3,273.46,2300.0
2019-09-18 12:20:00,273.4,273.57,273.28,273.28,2000.0,273.4,273.57,273.28,273.28,2000.0
2019-09-18 12:30:00,272.79,273.0,272.54,272.68,3500.0,272.79,273.0,272.54,272.68,3500.0
2019-09-18 12:40:00,272.79,273.26,272.66,273.26,4640.0,272.79,273.26,272.66,273.26,4640.0
2019-09-18 12:50:00,273.26,273.26,272.28,272.35,3519.0,273.26,273.26,272.28,272.35,3519.0
2019-09-18 13:00:00,272.38,272.42,272.18,272.23,1500.0,272.38,272.42,272.18,272.23,1500.0
2019-09-18 13:10:00,272.13,272.13,271.94,272.07,1200.0,272.13,272.13,271.94,272.07,1200.0
2019-09-18 13:20:00,271.48,271.48,270.92,270.92,1250.0,271.48,271.48,270.92,270.92,1250.0
2019-09-18 13:30:00,271.27,271.27,271.03,271.1,2890.0,271.27,271.27,271.03,271.1,2890.0
2019-09-18 13:40:00,271.07,271.37,271.06,271.24,1580.0,271.07,271.37,271.06,271.24,1580.0
2019-09-18 13:50:00,271.3,271.95,271.17,271.95,1742.0,271.3,271.95,271.17,271.95,1742.0
2019-09-18 14:00:00,271.47,272.32,271.15,271.92,3700.0,271.47,272.32,271.15,271.92,3700.0
2019-09-18 14:10:00,271.71,271.71,269.83,269.83,4020.0,271.71,271.71,269.83,269.83,4020.0
2019-09-18 14:20:00,270.01,270.01,269.29,269.48,6522.0,270.01,270.01,269.29,269.48,6522.0
2019-09-18 14:30:00,269.47,270.03,269.06,269.72,5978.0,269.47,270.03,269.06,269.72,5978.0
2019-09-18 14:40:00,269.55,269.9,269.01,269.38,5727.0,269.55,269.9,269.01,269.38,5727.0
2019-09-18 14:50:00,269.5,270.67,269.5,269.97,2426.0,269.5,270.67,269.5,269.97,2426.0
2019-09-18 15:00:00,270.32,271.04,270.0,270.76,5050.0,270.32,271.04,270.0,270.76,5050.0
2019-09-18 15:10:00,270.73,271.19,270.66,271.04,4000.0,270.73,271.19,270.66,271.04,4000.0
2019-09-18 15:20:00,271.17,271.2,270.97,271.15,3700.0,271.17,271.2,270.97,271.15,3700.0
2019-09-18 15:30:00,271.18,272.28,271.18,272.13,8394.0,271.18,272.28,271.18,272.13,8394.0
2019-09-18 15:40:00,272.19,272.97,272.18,272.85,6475.0,272.19,272.97,272.18,272.85,6475.0
2019-09-18 15:50:00,272.87,273.0,272.52,272.89,18189.0,272.87,273.0,272.52,272.89,18189.0
2019-09-19 09:30:00,273.63,274.8,273.6,274.8,4302.0,273.63,274.8,273.6,274.8,4302.0
2019-09-19 09:40:00,274.71,275.0,274.34,274.95,4294.0,274.71,275.0,274.34,274.95,4294.0
2019-09-19 09:50:00,274.83,275.51,274.76,275.12,3765.0,274.83,275.51,274.76,275.12,3765.0
2019-09-19 10:00:00,274.77,275.7,274.77,275.51,4503.0,274.77,275.7,274.77,275.51,4503.0
2019-09-19 10:10:00,275.18,275.78,275.18,275.78,2015.0,275.18,275.78,275.18,275.78,2015.0
2019-09-19 10:20:00,275.95,276.11,275.94,275.94,1330.0,275.95,276.11,275.94,275.94,1330.0
2019-09-19 10:30:00,276.25,276.37,275.76,275.76,1907.0,276.25,276.37,275.76,275.76,1907.0
2019-09-19 10:40:00,275.92,276.06,275.77,275.77,930.0,275.92,276.06,275.77,275.77,930.0
2019-09-19 10:50:00,276.0,276.0,275.46,275.46,800.0,276.0,276.0,275.46,275.46,800.0
2019-09-19 11:00:00,275.22,275.28,274.8,275.19,3400.0,275.22,275.28,274.8,275.19,3400.0
2019-09-19 11:10:00,275.2,275.3,274.75,274.85,3375.0,275.2,275.3,274.75,274.85,3375.0
2019-09-19 11:20:00,274.84,275.13,274.84,275.0,900.0,274.84,275.13,274.84,275.0,900.0
2019-09-19 11:30:00,274.9,275.06,274.64,275.06,1300.0,274.9,275.06,274.64,275.06,1300.0
2019-09-19 11:40:00,275.18,275.18,274.61,274.62,1448.0,275.18,275.18,274.61,274.62,1448.0
2019-09-19 11:50:00,274.6,275.03,274.57,275.02,847.0,274.6,275.03,274.57,275.02,847.0
2019-09-19 12:00:00,275.04,275.35,275.04,275.29,2880.0,275.04,275.35,275.04,275.29,2880.0
2019-09-19 12:10:00,275.14,275.14,274.55,274.65,4192.0,275.14,275.14,274.55,274.65,4192.0
2019-09-19 12:20:00,274.59,274.59,273.86,273.86,1400.0,274.59,274.59,273.86,273.86,1400.0
2019-09-19 12:30:00,273.88,274.11,273.7,274.05,1800.0,273.88,274.11,273.7,274.05,1800.0
2019-09-19 12:40:00,273.89,274.03,273.82,274.02,600.0,273.89,274.03,273.82,274.02,600.0
2019-09-19 12:50:00,274.22,274.22,273.89,273.89,900.0,274.22,274.22,273.89,273.89,900.0
2019-09-19 13:00:00,273.98,274.01,273.67,273.77,1900.0,273.98,274.01,273.67,273.77,1900.0
2019-09-19 13:10:00,273.59,273.95,273.52,273.91,1208.0,273.59,273.95,273.52,273.91,1208.0
2019-09-19 13:20:00,273.77,273.84,273.52,273.84,1542.0,273.77,273.84,273.52,273.84,1542.0
2019-09-19 13:30:00,273.97,273.97,273.58,273.73,2106.0,273.97,273.97,273.58,273.73,2106.0
2019-09-19 13:40:00,273.68,273.8,273.23,273.8,1300.0,273.68,273.8,273.23,273.8,1300.0
2019-09-19 13:50:00,273.85,274.0,273.77,273.9,1465.0,273.85,274.0,273.77,273.9,1465.0
2019-09-19 14:00:00,274.17,274.3,273.99,274.3,1500.0,274.17,274.3,273.99,274.3,1500.0
2019-09-19 14:10:00,274.28,274.57,274.28,274.42,400.0,274.28,274.57,274.28,274.42,400.0
2019-09-19 14:20:00,274.59,274.71,274.36,274.41,1627.0,274.59,274.71,274.36,274.41,1627.0
2019-09-19 14:30:00,274.35,274.44,274.04,274.1,1400.0,274.35,274.44,274.04,274.1,1400.0
2019-09-19 14:40:00,274.1,274.11,273.84,274.11,1666.0,274.1,274.11,273.84,274.11,1666.0
2019-09-19 14:50:00,274.3,274.55,274.21,274.5,700.0,274.3,274.55,274.21,274.5,700.0
2019-09-19 15:00:00,274.57,274.65,274.38,274.64,914.0,274.57,274.65,274.38,274.64,914.0
2019-09-19 15:10:00,274.49,274.68,274.38,274.38,2155.0,274.49,274.68,274.38,274.38,2155.0
2019-09-19 15:20:00,274.41,274.64,274.37,274.43,1210.0,274.41,274.64,274.37,274.43,1210.0
2019-09-19 15:30:00,274.44,274.44,273.85,274.16,2200.0,274.44,274.44,273.85,274.16,2200.0
2019-09-19 15:40:00,274.26,274.38,273.99,274.12,2900.0,274.26,274.38,273.99,274.12,2900.0
2019-09-19 15:50:00,274.06,274.11,273.69,273.76,10868.0,274.06,274.11,273.69,273.76,10868.0
2019-09-20 09:30:00,272.42,275.56,272.23,275.56,116412.0,272.42,275.56,272.23,275.56,116412.0
2019-09-20 09:40:00,276.41,276.41,275.1,276.25,3326.0,276.41,276.41,275.1,276.25,3326.0
2019-09-20 09:50:00,276.25,276.54,275.04,275.04,3400.0,276.25,276.54,275.04,275.04,3400.0
2019-09-20 10:00:00,275.18,275.91,275.17,275.91,2500.0,275.18,275.91,275.17,275.91,2500.0
2019-09-20 10:10:00,275.82,275.82,274.96,275.13,5129.0,275.82,275.82,274.96,275.13,5129.0
2019-09-20 10:20:00,275.23,275.91,275.0,275.17,6378.0,275.23,275.91,275.0,275.17,6378.0
2019-09-20 10:30:00,275.22,275.22,274.44,274.62,6249.0,275.22,275.22,274.44,274.62,6249.0
2019-09-20 10:40:00,274.6,275.0,274.56,274.74,12472.0,274.6,275.0,274.56,274.74,12472.0
2019-09-20 10:50:00,274.77,275.65,274.77,275.65,5533.0,274.77,275.65,274.77,275.65,5533.0
2019-09-20 11:00:00,275.68,275.68,275.0,275.67,2300.0,275.68,275.68,275.0,275.67,2300.0
2019-09-20 11:10:00,275.87,276.31,275.87,276.23,1300.0,275.87,276.31,275.87,276.23,1300.0
2019-09-20 11:20:00,276.29,276.42,275.4,275.69,2542.0,276.29,276.42,275.4,275.69,2542.0
2019-09-20 11:30:00,275.74,276.27,275.67,275.83,2326.0,275.74,276.27,275.67,275.83,2326.0
2019-09-20 11:40:00,275.88,275.88,275.1,275.16,900.0,275.88,275.88,275.1,275.16,900.0
2019-09-20 11:50:00,275.07,275.09,274.81,274.81,700.0,275.07,275.09,274.81,274.81,700.0
2019-09-20 12:00:00,274.83,275.2,274.83,275.2,2214.0,274.83,275.2,274.83,275.2,2214.0
2019-09-20 12:10:00,275.23,275.43,275.01,275.16,1838.0,275.23,275.43,275.01,275.16,1838.0
2019-09-20 12:20:00,275.1,275.1,274.36,274.36,2474.0,275.1,275.1,274.36,274.36,2474.0
2019-09-20 12:30:00,274.53,274.63,274.35,274.53,2200.0,274.53,274.63,274.35,274.53,2200.0
2019-09-20 12:40:00,274.45,274.85,274.34,274.76,1702.0,274.45,274.85,274.34,274.76,1702.0
2019-09-20 12:50:00,275.0,275.17,274.75,274.86,2121.0,275.0,275.17,274.75,274.86,2121.0
2019-09-20 13:00:00,274.88,275.54,274.88,275.46,527.0,274.88,275.54,274.88,275.46,527.0
2019-09-20 13:10:00,275.29,275.29,272.35,273.59,2617.0,275.29,275.29,272.35,273.59,2617.0
2019-09-20 13:20:00,273.29,273.45,273.06,273.4,917.0,273.29,273.45,273.06,273.4,917.0
2019-09-20 13:30:00,273.07,273.81,273.07,273.47,3000.0,273.07,273.81,273.07,273.47,3000.0
2019-09-20 13:40:00,273.66,273.98,273.39,273.53,2261.0,273.66,273.98,273.39,273.53,2261.0
2019-09-20 13:50:00,273.29,273.77,272.99,273.76,6591.0,273.29,273.77,272.99,273.76,6591.0
2019-09-20 14:00:00,274.01,274.38,273.38,273.48,3280.0,274.01,274.38,273.38,273.48,3280.0
2019-09-20 14:10:00,273.37,273.37,272.84,272.88,4783.0,273.37,273.37,272.84,272.88,4783.0
2019-09-20 14:20:00,273.02,273.38,272.85,273.38,5907.0,273.02,273.38,272.85,273.38,5907.0
2019-09-20 14:30:00,273.34,273.86,273.29,273.83,2349.0,273.34,273.86,273.29,273.83,2349.0
2019-09-20 14:40:00,273.73,273.75,273.15,273.75,3800.0,273.73,273.75,273.15,273.75,3800.0
2019-09-20 14:50:00,273.73,274.15,273.63,273.71,3015.0,273.73,274.15,273.63,273.71,3015.0
2019-09-20 15:00:00,273.69,274.45,273.69,274.45,1425.0,273.69,274.45,273.69,274.45,1425.0
2019-09-20 15:10:00,274.17,274.71,274.17,274.69,1500.0,274.17,274.71,274.17,274.69,1500.0
2019-09-20 15:20:00,274.8,275.17,274.72,274.88,2476.0,274.8,275.17,274.72,274.88,2476.0
2019-09-20 15:30:00,274.81,274.91,274.28,274.35,5897.0,274.81,274.91,274.28,274.35,5897.0
2019-09-20 15:40:00,274.27,274.8,274.19,274.25,4800.0,274.27,274.8,274.19,274.25,4800.0
2019-09-20 15:50:00,274.36,274.66,273.98,273.98,14609.0,274.36,274.66,273.98,273.98,14609.0
2019-09-23 09:30:00,272.4,274.2,271.21,272.6,9578.0,272.4,274.2,271.21,272.6,9578.0
2019-09-23 09:40:00,273.12,274.2,272.3,274.2,2500.0,273.12,274.2,272.3,274.2,2500.0
2019-09-23 09:50:00,273.58,275.09,273.55,274.45,2976.0,273.58,275.09,273.55,274.45,2976.0
2019-09-23 10:00:00,274.69,274.82,273.98,274.33,1700.0,274.69,274.82,273.98,274.33,1700.0
2019-09-23 10:10:00,274.2,274.27,273.41,273.53,6051.0,274.2,274.27,273.41,273.53,6051.0
2019-09-23 10:20:00,273.77,274.56,273.56,274.1,3009.0,273.77,274.56,273.56,274.1,3009.0
2019-09-23 10:30:00,274.33,274.36,273.77,273.77,3637.0,274.33,274.36,273.77,273.77,3637.0
2019-09-23 10:40:00,273.68,274.18,273.67,274.11,3700.0,273.68,274.18,273.67,274.11,3700.0
2019-09-23 10:50:00,274.1,274.1,273.6,273.96,2600.0,274.1,274.1,273.6,273.96,2600.0
2019-09-23 11:00:00,274.1,274.17,273.58,273.99,8562.0,274.1,274.17,273.58,273.99,8562.0
2019-09-23 11:10:00,274.11,274.73,273.8,274.33,7010.0,274.11,274.73,273.8,274.33,7010.0
2019-09-23 11:20:00,274.16,275.16,274.0,274.77,5318.0,274.16,275.16,274.0,274.77,5318.0
2019-09-23 11:30:00,274.96,275.91,274.74,275.62,3320.0,274.96,275.91,274.74,275.62,3320.0
2019-09-23 11:40:00,275.74,276.33,275.74,276.24,2150.0,275.74,276.33,275.74,276.24,2150.0
2019-09-23 11:50:00,276.01,276.01,274.84,275.35,4901.0,276.01,276.01,274.84,275.35,4901.0
2019-09-23 12:00:00,275.38,276.38,275.17,276.37,3301.0,275.38,276.38,275.17,276.37,3301.0
2019-09-23 12:10:00,276.2,276.36,275.81,275.81,2774.0,276.2,276.36,275.81,275.81,2774.0
2019-09-23 12:20:00,275.61,276.05,275.09,275.09,2400.0,275.61,276.05,275.09,275.09,2400.0
2019-09-23 12:30:00,275.35,276.02,275.34,275.57,2300.0,275.35,276.02,275.34,275.57,2300.0
2019-09-23 12:40:00,275.66,276.06,275.07,275.07,5500.0,275.66,276.06,275.07,275.07,5500.0
2019-09-23 12:50:00,274.86,275.29,274.81,275.08,2840.0,274.86,275.29,274.81,275.08,2840.0
2019-09-23 13:00:00,275.12,275.12,274.49,274.88,4530.0,275.12,275.12,274.49,274.88,4530.0
2019-09-23 13:10:00,274.89,275.1,274.74,275.02,4100.0,274.89,275.1,274.74,275.02,4100.0
2019-09-23 13:20:00,275.01,275.04,274.77,274.94,5968.0,275.01,275.04,274.77,274.94,5968.0
2019-09-23 13:30:00,274.81,274.85,274.41,274.55,2400.0,274.81,274.85,274.41,274.55,2400.0
2019-09-23 13:40:00,274.57,274.69,274.4,274.69,3499.0,274.57,274.69,274.4,274.69,3499.0
2019-09-23 13:50:00,274.76,274.94,274.53,274.76,2125.0,274.76,274.94,274.53,274.76,2125.0
2019-09-23 14:00:00,274.73,274.88,274.48,274.6,3797.0,274.73,274.88,274.48,274.6,3797.0
2019-09-23 14:10:00,274.67,275.29,274.62,275.29,5533.0,274.67,275.29,274.62,275.29,5533.0
2019-09-23 14:20:00,275.24,275.94,275.21,275.83,4500.0,275.24,275.94,275.21,275.83,4500.0
2019-09-23 14:30:00,275.9,276.01,275.59,275.97,7109.0,275.9,276.01,275.59,275.97,7109.0
2019-09-23 14:40:00,275.98,276.34,275.64,275.97,4547.0,275.98,276.34,275.64,275.97,4547.0
2019-09-23 14:50:00,276.05,276.13,275.66,275.82,5286.0,276.05,276.13,275.66,275.82,5286.0
2019-09-23 15:00:00,275.94,276.59,275.88,276.54,4139.0,275.94,276.59,275.88,276.54,4139.0
2019-09-23 15:10:00,276.47,276.75,276.35,276.75,2500.0,276.47,276.75,276.35,276.75,2500.0
2019-09-23 15:20:00,276.92,277.06,276.71,276.83,4100.0,276.92,277.06,276.71,276.83,4100.0
2019-09-23 15:30:00,276.73,276.84,276.37,276.82,4226.0,276.73,276.84,276.37,276.82,4226.0
2019-09-23 15:40:00,276.71,276.96,276.14,276.18,6947.0,276.71,276.96,276.14,276.18,6947.0
2019-09-23 15:50:00,276.21,276.3,274.96,275.9,43471.0,276.21,276.3,274.96,275.9,43471.0
2019-09-24 09:30:00,277.91,279.19,276.95,279.19,11708.0,277.91,279.19,276.95,279.19,11708.0
2019-09-24 09:40:00,278.63,279.44,278.2,278.2,3506.0,278.63,279.44,278.2,278.2,3506.0
2019-09-24 09:50:00,278.34,279.12,278.07,279.05,3000.0,278.34,279.12,278.07,279.05,3000.0
2019-09-24 10:00:00,278.81,278.81,277.62,278.06,3900.0,278.81,278.81,277.62,278.06,3900.0
2019-09-24 10:10:00,278.23,278.88,278.12,278.76,1800.0,278.23,278.88,278.12,278.76,1800.0
2019-09-24 10:20:00,278.6,278.79,278.09,278.24,2700.0,278.6,278.79,278.09,278.24,2700.0
2019-09-24 10:30:00,278.09,278.34,278.08,278.28,2542.0,278.09,278.34,278.08,278.28,2542.0
2019-09-24 10:40:00,278.01,278.27,277.82,278.03,2300.0,278.01,278.27,277.82,278.03,2300.0
2019-09-24 10:50:00,278.16,279.06,278.16,278.8,8596.0,278.16,279.06,278.16,278.8,8596.0
2019-09-24 11:00:00,278.68,278.68,277.49,277.71,7968.0,278.68,278.68,277.49,277.71,7968.0
2019-09-24 11:10:00,277.6,278.09,277.6,277.75,3395.0,277.6,278.09,277.6,277.75,3395.0
2019-09-24 11:20:00,277.69,277.86,277.55,277.55,4658.0,277.69,277.86,277.55,277.55,4658.0
2019-09-24 11:30:00,277.55,277.65,276.29,276.29,5022.0,277.55,277.65,276.29,276.29,5022.0
2019-09-24 11:40:00,276.31,276.46,275.26,275.86,4529.0,276.31,276.46,275.26,275.86,4529.0
2019-09-24 11:50:00,275.54,275.55,275.16,275.23,987.0,275.54,275.55,275.16,275.23,987.0
2019-09-24 12:00:00,275.41,275.73,275.24,275.51,1900.0,275.41,275.73,275.24,275.51,1900.0
2019-09-24 12:10:00,275.6,276.46,275.3,275.52,6988.0,275.6,276.46,275.3,275.52,6988.0
2019-09-24 12:20:00,275.51,275.65,273.52,273.61,5214.0,275.51,275.65,273.52,273.61,5214.0
2019-09-24 12:30:00,273.7,273.75,272.41,272.41,1956.0,273.7,273.75,272.41,272.41,1956.0
2019-09-24 12:40:00,272.54,273.3,272.02,273.25,4409.0,272.54,273.3,272.02,273.25,4409.0
2019-09-24 12:50:00,273.51,273.51,272.4,273.06,2725.0,273.51,273.51,272.4,273.06,2725.0
2019-09-24 13:00:00,272.98,273.44,272.86,273.34,1700.0,272.98,273.44,272.86,273.34,1700.0
2019-09-24 13:10:00,273.14,273.14,272.39,272.59,1252.0,273.14,273.14,272.39,272.59,1252.0
2019-09-24 13:20:00,272.45,272.85,272.33,272.85,1100.0,272.45,272.85,272.33,272.85,1100.0
2019-09-24 13:30:00,272.87,273.13,272.68,272.92,2575.0,272.87,273.13,272.68,272.92,2575.0
2019-09-24 13:40:00,273.03,273.03,272.57,272.72,4300.0,273.03,273.03,272.57,272.72,4300.0
2019-09-24 13:50:00,272.75,272.93,272.01,272.1,41900.0,272.75,272.93,272.01,272.1,41900.0
2019-09-24 14:00:00,272.04,272.04,271.51,271.54,3400.0,272.04,272.04,271.51,271.54,3400.0
2019-09-24 14:10:00,271.41,274.39,271.4,274.39,5500.0,271.41,274.39,271.4,274.39,5500.0
2019-09-24 14:20:00,274.29,274.29,273.67,273.84,3287.0,274.29,274.29,273.67,273.84,3287.0
2019-09-24 14:30:00,273.78,273.78,272.94,273.06,3400.0,273.78,273.78,272.94,273.06,3400.0
2019-09-24 14:40:00,273.06,273.16,272.67,273.16,3241.0,273.06,273.16,272.67,273.16,3241.0
2019-09-24 14:50:00,272.93,273.46,272.9,272.9,3334.0,272.93,273.46,272.9,272.9,3334.0
2019-09-24 15:00:00,272.82,272.99,272.59,272.6,6000.0,272.82,272.99,272.59,272.6,6000.0
2019-09-24 15:10:00,272.56,272.89,272.36,272.5,8813.0,272.56,272.89,272.36,272.5,8813.0
2019-09-24 15:20:00,272.47,272.47,271.88,272.11,7270.0,272.47,272.47,271.88,272.11,7270.0
2019-09-24 15:30:00,272.03,272.03,271.34,271.59,7800.0,272.03,272.03,271.34,271.59,7800.0
2019-09-24 15:40:00,271.68,272.42,271.63,272.34,7500.0,271.68,272.42,271.63,272.34,7500.0
2019-09-24 15:50:00,272.09,272.94,271.74,272.06,53792.0,272.09,272.94,271.74,272.06,53792.0
2019-09-25 09:30:00,272.5,273.19,270.42,272.49,6261.0,272.5,273.19,270.42,272.49,6261.0
2019-09-25 09:40:00,272.59,273.01,271.1,271.1,3797.0,272.59,273.01,271.1,271.1,3797.0
2019-09-25 09:50:00,271.88,272.65,271.87,272.03,2456.0,271.88,272.65,271.87,272.03,2456.0
2019-09-25 10:00:00,272.19,272.41,270.65,272.32,3120.0,272.19,272.41,270.65,272.32,3120.0
2019-09-25 10:10:00,272.31,272.31,270.89,270.89,1730.0,272.31,272.31,270.89,270.89,1730.0
2019-09-25 10:20:00,270.78,271.95,270.71,271.95,2200.0,270.78,271.95,270.71,271.95,2200.0
2019-09-25 10:30:00,272.16,272.33,271.94,272.15,2383.0,272.16,272.33,271.94,272.15,2383.0
2019-09-25 10:40:00,271.88,272.01,271.44,271.44,1200.0,271.88,272.01,271.44,271.44,1200.0
2019-09-25 10:50:00,271.42,272.37,271.03,271.98,3850.0,271.42,272.37,271.03,271.98,3850.0
2019-09-25 11:00:00,272.06,272.54,271.91,272.2,2199.0,272.06,272.54,271.91,272.2,2199.0
2019-09-25 11:10:00,272.17,272.29,272.01,272.21,3300.0,272.17,272.29,272.01,272.21,3300.0
2019-09-25 11:20:00,272.21,272.61,272.2,272.27,3606.0,272.21,272.61,272.2,272.27,3606.0
2019-09-25 11:30:00,272.0,272.53,271.86,272.53,4213.0,272.0,272.53,271.86,272.53,4213.0
2019-09-25 11:40:00,272.46,272.58,272.4,272.47,1600.0,272.46,272.58,272.4,272.47,1600.0
2019-09-25 11:50:00,272.31,272.5,272.01,272.48,1859.0,272.31,272.5,272.01,272.48,1859.0
2019-09-25 12:00:00,272.64,273.74,272.58,273.64,6000.0,272.64,273.74,272.58,273.64,6000.0
2019-09-25 12:10:00,273.62,273.74,273.42,273.43,2600.0,273.62,273.74,273.42,273.43,2600.0
2019-09-25 12:20:00,273.55,273.99,273.54,273.66,2000.0,273.55,273.99,273.54,273.66,2000.0
2019-09-25 12:30:00,273.9,274.03,273.82,273.98,1200.0,273.9,274.03,273.82,273.98,1200.0
2019-09-25 12:40:00,273.89,273.89,273.55,273.7,1761.0,273.89,273.89,273.55,273.7,1761.0
2019-09-25 12:50:00,273.68,273.94,273.51,273.73,1800.0,273.68,273.94,273.51,273.73,1800.0
2019-09-25 13:00:00,274.06,274.44,273.95,274.44,1600.0,274.06,274.44,273.95,274.44,1600.0
2019-09-25 13:10:00,274.82,274.82,274.27,274.28,1700.0,274.82,274.82,274.27,274.28,1700.0
2019-09-25 13:20:00,274.36,274.43,274.25,274.43,600.0,274.36,274.43,274.25,274.43,600.0
2019-09-25 13:30:00,274.55,274.65,274.31,274.41,6294.0,274.55,274.65,274.31,274.41,6294.0
2019-09-25 13:40:00,274.3,274.37,273.87,273.87,1700.0,274.3,274.37,273.87,273.87,1700.0
2019-09-25 13:50:00,274.06,274.57,274.06,274.36,3165.0,274.06,274.57,274.06,274.36,3165.0
2019-09-25 14:00:00,274.57,275.09,274.57,275.09,921.0,274.57,275.09,274.57,275.09,921.0
2019-09-25 14:10:00,275.12,275.12,274.73,274.94,1400.0,275.12,275.12,274.73,274.94,1400.0
2019-09-25 14:20:00,275.06,275.39,274.94,274.99,4800.0,275.06,275.39,274.94,274.99,4800.0
2019-09-25 14:30:00,275.02,275.08,274.74,274.98,1600.0,275.02,275.08,274.74,274.98,1600.0
2019-09-25 14:40:00,275.12,275.53,275.06,275.53,3015.0,275.12,275.53,275.06,275.53,3015.0
2019-09-25 14:50:00,275.56,275.66,275.51,275.54,3500.0,275.56,275.66,275.51,275.54,3500.0
2019-09-25 15:00:00,275.61,275.65,275.36,275.56,2750.0,275.61,275.65,275.36,275.56,2750.0
2019-09-25 15:10:00,275.47,275.7,275.41,275.51,4510.0,275.47,275.7,275.41,275.51,4510.0
2019-09-25 15:20:00,275.44,275.65,275.15,275.63,5602.0,275.44,275.65,275.15,275.63,5602.0
2019-09-25 15:30:00,275.64,275.64,275.34,275.45,7583.0,275.64,275.64,275.34,275.45,7583.0
2019-09-25 15:40:00,275.45,275.55,275.19,275.37,6819.0,275.45,275.55,275.19,275.37,6819.0
2019-09-25 15:50:00,275.6,275.6,274.73,274.79,16094.0,275.6,275.6,274.73,274.79,16094.0
2019-09-26 09:30:00,274.63,277.24,274.63,276.11,3802.0,274.63,277.24,274.63,276.11,3802.0
2019-09-26 09:40:00,276.07,276.76,274.77,275.41,3300.0,276.07,276.76,274.77,275.41,3300.0
2019-09-26 09:50:00,275.3,276.97,275.29,275.85,5635.0,275.3,276.97,275.29,275.85,5635.0
2019-09-26 10:00:00,276.25,276.63,275.61,276.6,5676.0,276.25,276.63,275.61,276.6,5676.0
2019-09-26 10:10:00,276.43,276.76,275.94,276.14,4633.0,276.43,276.76,275.94,276.14,4633.0
2019-09-26 10:20:00,276.09,276.4,275.89,276.24,3332.0,276.09,276.4,275.89,276.24,3332.0
2019-09-26 10:30:00,276.04,276.84,275.98,276.71,4382.0,276.04,276.84,275.98,276.71,4382.0
2019-09-26 10:40:00,276.56,276.87,276.04,276.87,2700.0,276.56,276.87,276.04,276.87,2700.0
2019-09-26 10:50:00,276.76,276.76,275.46,275.57,9199.0,276.76,276.76,275.46,275.57,9199.0
2019-09-26 11:00:00,275.43,275.43,274.18,274.64,3488.0,275.43,275.43,274.18,274.64,3488.0
2019-09-26 11:10:00,274.23,274.39,273.08,273.09,2247.0,274.23,274.39,273.08,273.09,2247.0
2019-09-26 11:20:00,273.14,273.63,272.94,273.63,2300.0,273.14,273.63,272.94,273.63,2300.0
2019-09-26 11:30:00,273.87,274.11,273.08,273.19,3900.0,273.87,274.11,273.08,273.19,3900.0
2019-09-26 11:40:00,273.11,273.15,272.21,272.69,2525.0,273.11,273.15,272.21,272.69,2525.0
2019-09-26 11:50:00,272.44,272.49,272.02,272.17,3100.0,272.44,272.49,272.02,272.17,3100.0
2019-09-26 12:00:00,272.19,272.89,272.1,272.89,2100.0,272.19,272.89,272.1,272.89,2100.0
2019-09-26 12:10:00,273.12,273.48,273.02,273.48,1400.0,273.12,273.48,273.02,273.48,1400.0
2019-09-26 12:20:00,273.52,273.75,273.14,273.53,3824.0,273.52,273.75,273.14,273.53,3824.0
2019-09-26 12:30:00,273.5,273.5,272.92,273.44,1200.0,273.5,273.5,272.92,273.44,1200.0
2019-09-26 12:40:00,273.33,273.33,272.83,272.83,1159.0,273.33,273.33,272.83,272.83,1159.0
2019-09-26 12:50:00,272.93,273.23,272.7,273.23,1943.0,272.93,273.23,272.7,273.23,1943.0
2019-09-26 13:00:00,273.44,274.03,273.44,273.79,2019.0,273.44,274.03,273.44,273.79,2019.0
2019-09-26 13:10:00,273.68,273.72,273.21,273.21,1300.0,273.68,273.72,273.21,273.21,1300.0
2019-09-26 13:20:00,273.24,273.4,273.13,273.4,3945.0,273.24,273.4,273.13,273.4,3945.0
2019-09-26 13:30:00,273.87,274.28,273.75,274.28,2000.0,273.87,274.28,273.75,274.28,2000.0
2019-09-26 13:40:00,274.33,274.59,274.33,274.59,1700.0,274.33,274.59,274.33,274.59,1700.0
2019-09-26 13:50:00,274.78,274.84,274.56,274.84,2400.0,274.78,274.84,274.56,274.84,2400.0
2019-09-26 14:00:00,275.06,275.16,274.69,275.03,2400.0,275.06,275.16,274.69,275.03,2400.0
2019-09-26 14:10:00,275.06,275.1,274.93,275.03,1300.0,275.06,275.1,274.93,275.03,1300.0
2019-09-26 14:20:00,275.31,275.65,275.14,275.39,1408.0,275.31,275.65,275.14,275.39,1408.0
2019-09-26 14:30:00,275.22,275.39,274.96,275.18,1500.0,275.22,275.39,274.96,275.18,1500.0
2019-09-26 14:40:00,275.2,275.32,275.03,275.31,1700.0,275.2,275.32,275.03,275.31,1700.0
2019-09-26 14:50:00,275.27,275.27,274.53,274.53,2012.0,275.27,275.27,274.53,274.53,2012.0
2019-09-26 15:00:00,274.59,274.96,274.57,274.69,1711.0,274.59,274.96,274.57,274.69,1711.0
2019-09-26 15:10:00,274.81,275.07,274.74,275.03,2500.0,274.81,275.07,274.74,275.03,2500.0
2019-09-26 15:20:00,274.96,275.41,274.93,275.22,4300.0,274.96,275.41,274.93,275.22,4300.0
2019-09-26 15:30:00,275.35,275.79,275.31,275.4,2173.0,275.35,275.79,275.31,275.4,2173.0
2019-09-26 15:40:00,275.31,275.31,274.91,274.94,3500.0,275.31,275.31,274.91,274.94,3500.0
2019-09-26 15:50:00,274.86,275.14,274.7,275.05,19822.0,274.86,275.14,274.7,275.05,19822.0
2019-09-27 09:30:00,276.38,276.38,274.37,274.38,7203.0,276.38,276.38,274.37,274.38,7203.0
2019-09-27 09:40:00,274.31,274.32,273.34,273.56,3162.0,274.31,274.32,273.34,273.56,3162.0
2019-09-27 09:50:00,273.83,273.83,272.86,273.45,3170.0,273.83,273.83,272.86,273.45,3170.0
2019-09-27 10:00:00,273.82,273.82,273.2,273.55,1500.0,273.82,273.82,273.2,273.55,1500.0
2019-09-27 10:10:00,273.56,273.58,273.16,273.17,2051.0,273.56,273.58,273.16,273.17,2051.0
2019-09-27 10:20:00,273.26,273.84,273.14,273.84,4099.0,273.26,273.84,273.14,273.84,4099.0
2019-09-27 10:30:00,273.88,273.98,273.13,273.87,4136.0,273.88,273.98,273.13,273.87,4136.0
2019-09-27 10:40:00,274.17,275.62,273.99,275.62,4758.0,274.17,275.62,273.99,275.62,4758.0
2019-09-27 10:50:00,275.44,275.82,275.07,275.52,1820.0,275.44,275.82,275.07,275.52,1820.0
2019-09-27 11:00:00,275.43,275.74,275.21,275.26,1700.0,275.43,275.74,275.21,275.26,1700.0
2019-09-27 11:10:00,275.26,275.35,274.58,274.96,1600.0,275.26,275.35,274.58,274.96,1600.0
2019-09-27 11:20:00,275.06,275.18,274.84,274.96,2300.0,275.06,275.18,274.84,274.96,2300.0
2019-09-27 11:30:00,274.68,274.68,272.49,273.32,3743.0,274.68,274.68,272.49,273.32,3743.0
2019-09-27 11:40:00,273.52,274.52,273.52,274.38,3928.0,273.52,274.52,273.52,274.38,3928.0
2019-09-27 11:50:00,274.37,274.37,273.78,274.25,1600.0,274.37,274.37,273.78,274.25,1600.0
2019-09-27 12:00:00,274.05,274.21,273.78,273.79,1200.0,274.05,274.21,273.78,273.79,1200.0
2019-09-27 12:10:00,273.85,274.05,273.44,273.44,900.0,273.85,274.05,273.44,273.44,900.0
2019-09-27 12:20:00,273.46,273.6,273.05,273.06,1000.0,273.46,273.6,273.05,273.06,1000.0
2019-09-27 12:30:00,272.94,272.98,272.79,272.82,1185.0,272.94,272.98,272.79,272.82,1185.0
2019-09-27 12:40:00,272.8,272.81,271.62,271.75,900.0,272.8,272.81,271.62,271.75,900.0
2019-09-27 12:50:00,272.0,272.23,271.67,271.75,4422.0,272.0,272.23,271.67,271.75,4422.0
2019-09-27 13:00:00,271.42,272.32,271.41,272.32,3413.0,271.42,272.32,271.41,272.32,3413.0
2019-09-27 13:10:00,272.15,272.39,271.93,271.95,3811.0,272.15,272.39,271.93,271.95,3811.0
2019-09-27 13:20:00,272.11,272.31,271.72,272.31,1500.0,272.11,272.31,271.72,272.31,1500.0
2019-09-27 13:30:00,272.19,272.47,272.09,272.17,2166.0,272.19,272.47,272.09,272.17,2166.0
2019-09-27 13:40:00,272.49,272.57,272.43,272.44,1167.0,272.49,272.57,272.43,272.44,1167.0
2019-09-27 13:50:00,272.28,272.94,272.22,272.72,2960.0,272.28,272.94,272.22,272.72,2960.0
2019-09-27 14:00:00,272.58,272.62,271.88,271.95,1500.0,272.58,272.62,271.88,271.95,1500.0
2019-09-27 14:10:00,271.81,272.0,271.64,271.87,3200.0,271.81,272.0,271.64,271.87,3200.0
2019-09-27 14:20:00,271.86,271.87,271.07,271.36,3300.0,271.86,271.87,271.07,271.36,3300.0
2019-09-27 14:30:00,271.41,271.65,271.29,271.36,2018.0,271.41,271.65,271.29,271.36,2018.0
2019-09-27 14:40:00,271.35,271.52,271.18,271.32,1500.0,271.35,271.52,271.18,271.32,1500.0
2019-09-27 14:50:00,270.99,270.99,270.57,270.67,2202.0,270.99,270.99,270.57,270.67,2202.0
2019-09-27 15:00:00,270.73,271.22,270.72,271.06,2300.0,270.73,271.22,270.72,271.06,2300.0
2019-09-27 15:10:00,271.09,271.84,271.09,271.84,4400.0,271.09,271.84,271.09,271.84,4400.0
2019-09-27 15:20:00,271.66,271.98,271.52,271.56,4664.0,271.66,271.98,271.52,271.56,4664.0
2019-09-27 15:30:00,271.49,271.8,271.44,271.67,5661.0,271.49,271.8,271.44,271.67,5661.0
2019-09-27 15:40:00,271.76,272.05,271.6,272.05,7383.0,271.76,272.05,271.6,272.05,7383.0
2019-09-27 15:50:00,272.14,272.56,272.0,272.3,10070.0,272.14,272.56,272.0,272.3,10070.0
2019-09-30 09:30:00,272.48,273.36,270.21,271.1,9473.0,272.48,273.36,270.21,271.1,9473.0
2019-09-30 09:40:00,271.59,272.69,271.59,272.51,4600.0,271.59,272.69,271.59,272.51,4600.0
2019-09-30 09:50:00,272.57,273.88,272.57,272.59,6100.0,272.57,273.88,272.57,272.59,6100.0
2019-09-30 10:00:00,273.12,273.13,271.11,271.74,5800.0,273.12,273.13,271.11,271.74,5800.0
2019-09-30 10:10:00,271.46,272.6,270.73,272.03,7000.0,271.46,272.6,270.73,272.03,7000.0
2019-09-30 10:20:00,271.73,271.84,270.96,271.72,2900.0,271.73,271.84,270.96,271.72,2900.0
2019-09-30 10:30:00,271.87,272.62,271.77,272.62,2001.0,271.87,272.62,271.77,272.62,2001.0
2019-09-30 10:40:00,272.47,272.85,272.04,272.36,1600.0,272.47,272.85,272.04,272.36,1600.0
2019-09-30 10:50:00,272.44,273.32,272.44,273.1,4136.0,272.44,273.32,272.44,273.1,4136.0
2019-09-30 11:00:00,273.17,273.65,272.31,272.42,3900.0,273.17,273.65,272.31,272.42,3900.0
2019-09-30 11:10:00,272.52,272.78,272.25,272.44,2900.0,272.52,272.78,272.25,272.44,2900.0
2019-09-30 11:20:00,272.36,272.68,272.23,272.47,4023.0,272.36,272.68,272.23,272.47,4023.0
2019-09-30 11:30:00,272.41,272.85,272.31,272.31,2598.0,272.41,272.85,272.31,272.31,2598.0
2019-09-30 11:40:00,272.54,272.59,271.46,271.63,15445.0,272.54,272.59,271.46,271.63,15445.0
2019-09-30 11:50:00,271.68,272.01,271.54,271.74,16367.0,271.68,272.01,271.54,271.74,16367.0
2019-09-30 12:00:00,271.74,272.43,271.74,272.31,3600.0,271.74,272.43,271.74,272.31,3600.0
2019-09-30 12:10:00,272.57,273.28,272.57,272.82,4500.0,272.57,273.28,272.57,272.82,4500.0
2019-09-30 12:20:00,272.75,273.38,272.7,273.38,2800.0,272.75,273.38,272.7,273.38,2800.0
2019-09-30 12:30:00,273.42,273.75,273.25,273.43,2725.0,273.42,273.75,273.25,273.43,2725.0
2019-09-30 12:40:00,273.53,274.06,273.53,273.75,3200.0,273.53,274.06,273.53,273.75,3200.0
2019-09-30 12:50:00,273.69,274.11,273.61,274.11,1600.0,273.69,274.11,273.61,274.11,1600.0
2019-09-30 13:00:00,274.26,274.49,274.26,274.49,1000.0,274.26,274.49,274.26,274.49,1000.0
2019-09-30 13:10:00,274.79,274.79,274.45,274.45,2400.0,274.79,274.79,274.45,274.45,2400.0
2019-09-30 13:20:00,274.73,274.77,273.47,273.6,5888.0,274.73,274.77,273.47,273.6,5888.0
2019-09-30 13:30:00,273.66,274.18,273.57,274.01,6900.0,273.66,274.18,273.57,274.01,6900.0
2019-09-30 13:40:00,274.13,274.13,272.79,273.06,10120.0,274.13,274.13,272.79,273.06,10120.0
2019-09-30 13:50:00,273.06,273.8,272.91,273.48,5800.0,273.06,273.8,272.91,273.48,5800.0
2019-09-30 14:00:00,273.45,273.78,273.36,273.78,2413.0,273.45,273.78,273.36,273.78,2413.0
2019-09-30 14:10:00,273.74,273.94,273.58,273.73,5250.0,273.74,273.94,273.58,273.73,5250.0
2019-09-30 14:20:00,273.69,273.85,273.53,273.67,3271.0,273.69,273.85,273.53,273.67,3271.0
2019-09-30 14:30:00,273.72,273.72,273.0,273.03,2900.0,273.72,273.72,273.0,273.03,2900.0
2019-09-30 14:40:00,272.99,273.29,272.95,273.09,2298.0,272.99,273.29,272.95,273.09,2298.0
2019-09-30 14:50:00,273.03,273.26,272.75,272.86,3600.0,273.03,273.26,272.75,272.86,3600.0
2019-09-30 15:00:00,272.67,272.79,272.2,272.2,4600.0,272.67,272.79,272.2,272.2,4600.0
2019-09-30 15:10:00,272.34,272.48,272.25,272.33,5650.0,272.34,272.48,272.25,272.33,5650.0
2019-09-30 15:20:00,272.35,272.41,271.88,271.96,7023.0,272.35,272.41,271.88,271.96,7023.0
2019-09-30 15:30:00,271.96,272.4,271.75,272.34,14386.0,271.96,272.4,271.75,272.34,14386.0
2019-09-30 15:40:00,272.42,272.93,272.21,272.44,10100.0,272.42,272.93,272.21,272.44,10100.0
2019-09-30 15:50:00,272.53,272.71,271.78,271.91,30499.0,272.53,272.71,271.78,271.91,30499.0
2019-10-01 09:30:00,273.4,274.33,270.05,274.25,10607.0,273.4,274.33,270.05,274.25,10607.0
2019-10-01 09:40:00,274.14,274.54,273.8,274.54,3804.0,274.14,274.54,273.8,274.54,3804.0
2019-10-01 09:50:00,274.53,275.45,274.43,274.61,4900.0,274.53,275.45,274.43,274.61,4900.0
2019-10-01 10:00:00,274.06,274.51,273.07,273.41,4747.0,274.06,274.51,273.07,273.41,4747.0
2019-10-01 10:10:00,273.5,273.79,272.95,273.11,2700.0,273.5,273.79,272.95,273.11,2700.0
2019-10-01 10:20:00,273.11,273.18,272.38,272.74,7403.0,273.11,273.18,272.38,272.74,7403.0
2019-10-01 10:30:00,272.76,273.96,272.76,273.74,10626.0,272.76,273.96,272.76,273.74,10626.0
2019-10-01 10:40:00,273.96,274.03,273.49,273.56,3800.0,273.96,274.03,273.49,273.56,3800.0
2019-10-01 10:50:00,273.73,274.15,273.41,273.41,4300.0,273.73,274.15,273.41,273.41,4300.0
2019-10-01 11:00:00,273.13,273.13,272.38,272.63,2100.0,273.13,273.13,272.38,272.63,2100.0
2019-10-01 11:10:00,272.98,273.23,272.48,272.48,5500.0,272.98,273.23,272.48,272.48,5500.0
2019-10-01 11:20:00,272.57,273.4,272.57,273.13,2100.0,272.57,273.4,272.57,273.13,2100.0
2019-10-01 11:30:00,272.88,272.93,272.69,272.69,1800.0,272.88,272.93,272.69,272.69,1800.0
2019-10-01 11:40:00,272.51,272.51,271.92,272.04,3900.0,272.51,272.51,271.92,272.04,3900.0
2019-10-01 11:50:00,271.91,272.34,271.84,272.22,3613.0,271.91,272.34,271.84,272.22,3613.0
2019-10-01 12:00:00,272.02,272.02,271.28,271.43,3537.0,272.02,272.02,271.28,271.43,3537.0
2019-10-01 12:10:00,271.29,271.29,265.79,269.64,23981.0,271.29,271.29,265.79,269.64,23981.0
2019-10-01 12:20:00,269.44,269.65,268.71,269.36,3100.0,269.44,269.65,268.71,269.36,3100.0
2019-10-01 12:30:00,269.45,269.9,269.11,269.88,1800.0,269.45,269.9,269.11,269.88,1800.0
2019-10-01 12:40:00,269.98,270.16,269.92,269.94,900.0,269.98,270.16,269.92,269.94,900.0
2019-10-01 12:50:00,269.94,270.03,269.51,269.7,2000.0,269.94,270.03,269.51,269.7,2000.0
2019-10-01 13:00:00,269.49,269.49,269.2,269.25,600.0,269.49,269.49,269.2,269.25,600.0
2019-10-01 13:10:00,268.48,268.61,268.37,268.61,600.0,268.48,268.61,268.37,268.61,600.0
2019-10-01 13:20:00,268.43,268.76,268.32,268.44,1000.0,268.43,268.76,268.32,268.44,1000.0
2019-10-01 13:30:00,268.38,268.53,268.15,268.34,2100.0,268.38,268.53,268.15,268.34,2100.0
2019-10-01 13:40:00,268.36,268.68,268.36,268.62,1550.0,268.36,268.68,268.36,268.62,1550.0
2019-10-01 13:50:00,268.64,268.99,268.4,268.49,3647.0,268.64,268.99,268.4,268.49,3647.0
2019-10-01 14:00:00,268.46,268.86,267.95,268.03,3350.0,268.46,268.86,267.95,268.03,3350.0
2019-10-01 14:10:00,268.17,268.41,268.06,268.36,1342.0,268.17,268.41,268.06,268.36,1342.0
2019-10-01 14:20:00,268.42,268.51,267.77,267.84,5563.0,268.42,268.51,267.77,267.84,5563.0
2019-10-01 14:30:00,267.99,268.72,267.99,268.51,2676.0,267.99,268.72,267.99,268.51,2676.0
2019-10-01 14:40:00,268.63,268.82,268.41,268.68,3477.0,268.63,268.82,268.41,268.68,3477.0
2019-10-01 14:50:00,268.7,268.97,268.48,268.49,9777.0,268.7,268.97,268.48,268.49,9777.0
2019-10-01 15:00:00,268.38,268.88,267.99,268.74,7775.0,268.38,268.88,267.99,268.74,7775.0
2019-10-01 15:10:00,268.6,269.03,268.22,268.9,8725.0,268.6,269.03,268.22,268.9,8725.0
2019-10-01 15:20:00,268.86,269.43,268.86,269.27,3805.0,268.86,269.43,268.86,269.27,3805.0
2019-10-01 15:30:00,269.19,269.61,269.06,269.31,5978.0,269.19,269.61,269.06,269.31,5978.0
2019-10-01 15:40:00,269.39,269.5,268.88,268.88,8028.0,269.39,269.5,268.88,268.88,8028.0
2019-10-01 15:50:00,269.21,269.56,268.77,268.98,19586.0,269.21,269.56,268.77,268.98,19586.0
2019-10-02 09:30:00,266.84,267.72,265.95,266.15,9778.0,266.84,267.72,265.95,266.15,9778.0
2019-10-02 09:40:00,265.47,266.78,265.27,266.13,7857.0,265.47,266.78,265.27,266.13,7857.0
2019-10-02 09:50:00,266.11,266.74,265.84,266.62,9800.0,266.11,266.74,265.84,266.62,9800.0
2019-10-02 10:00:00,266.62,266.62,264.07,264.66,12812.0,266.62,266.62,264.07,264.66,12812.0
2019-10-02 10:10:00,264.83,265.45,264.55,265.22,10092.0,264.83,265.45,264.55,265.22,10092.0
2019-10-02 10:20:00,265.16,265.54,264.91,265.32,20999.0,265.16,265.54,264.91,265.32,20999.0
2019-10-02 10:30:00,265.49,265.95,265.12,265.77,25693.0,265.49,265.95,265.12,265.77,25693.0
2019-10-02 10:40:00,265.77,266.7,265.73,266.69,29871.0,265.77,266.7,265.73,266.69,29871.0
2019-10-02 10:50:00,266.67,267.7,266.67,267.25,12786.0,266.67,267.7,266.67,267.25,12786.0
2019-10-02 11:00:00,267.06,267.39,266.91,267.39,6577.0,267.06,267.39,266.91,267.39,6577.0
2019-10-02 11:10:00,267.36,267.36,266.88,267.32,6900.0,267.36,267.36,266.88,267.32,6900.0
2019-10-02 11:20:00,267.46,268.12,267.43,267.54,5029.0,267.46,268.12,267.43,267.54,5029.0
2019-10-02 11:30:00,267.69,267.84,266.74,267.81,5925.0,267.69,267.84,266.74,267.81,5925.0
2019-10-02 11:40:00,267.66,267.96,267.08,267.29,5400.0,267.66,267.96,267.08,267.29,5400.0
2019-10-02 11:50:00,267.22,267.6,267.02,267.6,2800.0,267.22,267.6,267.02,267.6,2800.0
2019-10-02 12:00:00,267.65,267.65,267.0,267.33,18065.0,267.65,267.65,267.0,267.33,18065.0
2019-10-02 12:10:00,267.37,267.37,266.76,267.12,32115.0,267.37,267.37,266.76,267.12,32115.0
2019-10-02 12:20:00,267.13,267.13,266.71,267.07,20619.0,267.13,267.13,266.71,267.07,20619.0
2019-10-02 12:30:00,267.21,267.58,266.92,267.0,3781.0,267.21,267.58,266.92,267.0,3781.0
2019-10-02 12:40:00,267.13,267.31,266.82,266.96,9339.0,267.13,267.31,266.82,266.96,9339.0
2019-10-02 12:50:00,266.95,267.24,266.59,267.1,21524.0,266.95,267.24,266.59,267.1,21524.0
2019-10-02 13:00:00,267.02,267.67,266.78,267.67,6607.0,267.02,267.67,266.78,267.67,6607.0
2019-10-02 13:10:00,267.71,268.45,267.7,268.45,19147.0,267.71,268.45,267.7,268.45,19147.0
2019-10-02 13:20:00,268.41,269.33,268.4,269.27,34074.0,268.41,269.33,268.4,269.27,34074.0
2019-10-02 13:30:00,269.23,269.97,268.38,268.38,20210.0,269.23,269.97,268.38,268.38,20210.0
2019-10-02 13:40:00,268.35,268.8,267.57,267.57,6891.0,268.35,268.8,267.57,267.57,6891.0
2019-10-02 13:50:00,267.33,268.29,267.3,267.95,4004.0,267.33,268.29,267.3,267.95,4004.0
2019-10-02 14:00:00,267.9,268.0,267.47,267.72,3207.0,267.9,268.0,267.47,267.72,3207.0
2019-10-02 14:10:00,267.72,268.68,267.51,268.55,4489.0,267.72,268.68,267.51,268.55,4489.0
2019-10-02 14:20:00,268.63,268.86,268.54,268.77,2812.0,268.63,268.86,268.54,268.77,2812.0
2019-10-02 14:30:00,268.68,269.31,268.5,269.31,4554.0,268.68,269.31,268.5,269.31,4554.0
2019-10-02 14:40:00,269.06,269.81,268.94,269.52,8600.0,269.06,269.81,268.94,269.52,8600.0
2019-10-02 14:50:00,269.53,269.88,269.49,269.86,3200.0,269.53,269.88,269.49,269.86,3200.0
2019-10-02 15:00:00,269.99,270.02,269.05,269.15,5085.0,269.99,270.02,269.05,269.15,5085.0
2019-10-02 15:10:00,269.19,269.99,269.19,269.77,7396.0,269.19,269.99,269.19,269.77,7396.0
2019-10-02 15:20:00,269.99,270.08,269.3,269.3,4200.0,269.99,270.08,269.3,269.3,4200.0
2019-10-02 15:30:00,269.21,269.66,269.1,269.41,7983.0,269.21,269.66,269.1,269.41,7983.0
2019-10-02 15:40:00,269.45,270.0,269.06,269.06,14713.0,269.45,270.0,269.06,269.06,14713.0
2019-10-02 15:50:00,268.96,269.38,268.33,268.71,32023.0,268.96,269.38,268.33,268.71,32023.0
2019-10-03 09:30:00,267.53,268.79,266.92,267.78,7096.0,267.53,268.79,266.92,267.78,7096.0
2019-10-03 09:40:00,268.21,268.54,268.0,268.54,3200.0,268.21,268.54,268.0,268.54,3200.0
2019-10-03 09:50:00,268.68,269.28,268.3,268.94,2479.0,268.68,269.28,268.3,268.94,2479.0
2019-10-03 10:00:00,268.72,268.72,265.31,265.87,4628.0,268.72,268.72,265.31,265.87,4628.0
2019-10-03 10:10:00,265.88,266.59,265.18,266.21,3021.0,265.88,266.59,265.18,266.21,3021.0
2019-10-03 10:20:00,266.86,268.41,266.43,267.87,2800.0,266.86,268.41,266.43,267.87,2800.0
2019-10-03 10:30:00,267.84,268.32,267.63,268.31,3773.0,267.84,268.32,267.63,268.31,3773.0
2019-10-03 10:40:00,268.34,268.68,267.83,268.56,2800.0,268.34,268.68,267.83,268.56,2800.0
2019-10-03 10:50:00,268.52,268.92,267.99,268.92,2300.0,268.52,268.92,267.99,268.92,2300.0
2019-10-03 11:00:00,268.97,270.35,268.97,270.3,1800.0,268.97,270.35,268.97,270.3,1800.0
2019-10-03 11:10:00,270.09,271.49,270.08,271.49,2689.0,270.09,271.49,270.08,271.49,2689.0
2019-10-03 11:20:00,271.47,271.47,270.75,271.06,1800.0,271.47,271.47,270.75,271.06,1800.0
2019-10-03 11:30:00,271.13,271.14,270.58,270.58,700.0,271.13,271.14,270.58,270.58,700.0
2019-10-03 11:40:00,270.75,270.79,270.33,270.34,1400.0,270.75,270.79,270.33,270.34,1400.0
2019-10-03 11:50:00,270.59,270.64,270.27,270.5,900.0,270.59,270.64,270.27,270.5,900.0
2019-10-03 12:00:00,270.7,270.77,270.44,270.64,1440.0,270.7,270.77,270.44,270.64,1440.0
2019-10-03 12:10:00,270.51,270.74,269.9,270.12,1672.0,270.51,270.74,269.9,270.12,1672.0
2019-10-03 12:20:00,269.87,270.31,269.66,270.31,1300.0,269.87,270.31,269.66,270.31,1300.0
2019-10-03 12:30:00,270.24,271.1,270.24,271.1,2800.0,270.24,271.1,270.24,271.1,2800.0
2019-10-03 12:40:00,270.84,271.32,270.84,271.22,2500.0,270.84,271.32,270.84,271.22,2500.0
2019-10-03 12:50:00,271.12,271.34,270.82,271.34,2281.0,271.12,271.34,270.82,271.34,2281.0
2019-10-03 13:00:00,271.23,271.29,270.78,270.87,1908.0,271.23,271.29,270.78,270.87,1908.0
2019-10-03 13:10:00,270.93,270.96,270.4,270.4,5085.0,270.93,270.96,270.4,270.4,5085.0
2019-10-03 13:20:00,270.35,270.72,270.35,270.44,1864.0,270.35,270.72,270.35,270.44,1864.0
2019-10-03 13:30:00,270.54,270.62,270.1,270.38,4100.0,270.54,270.62,270.1,270.38,4100.0
2019-10-03 13:40:00,270.6,271.31,270.6,271.31,4298.0,270.6,271.31,270.6,271.31,4298.0
2019-10-03 13:50:00,271.21,271.21,270.71,270.74,2850.0,271.21,271.21,270.71,270.74,2850.0
2019-10-03 14:00:00,270.76,270.79,270.5,270.51,1900.0,270.76,270.79,270.5,270.51,1900.0
2019-10-03 14:10:00,270.19,270.39,270.13,270.15,2400.0,270.19,270.39,270.13,270.15,2400.0
2019-10-03 14:20:00,270.41,270.67,270.34,270.63,1515.0,270.41,270.67,270.34,270.63,1515.0
2019-10-03 14:30:00,270.62,270.62,269.82,269.82,2200.0,270.62,270.62,269.82,269.82,2200.0
2019-10-03 14:40:00,269.75,269.99,269.73,269.94,2339.0,269.75,269.99,269.73,269.94,2339.0
2019-10-03 14:50:00,269.9,270.15,269.88,269.88,1700.0,269.9,270.15,269.88,269.88,1700.0
2019-10-03 15:00:00,269.92,269.92,269.45,269.62,3609.0,269.92,269.92,269.45,269.62,3609.0
2019-10-03 15:10:00,269.81,269.95,268.99,269.2,2349.0,269.81,269.95,268.99,269.2,2349.0
2019-10-03 15:20:00,269.3,269.37,269.05,269.2,2478.0,269.3,269.37,269.05,269.2,2478.0
2019-10-03 15:30:00,269.1,269.65,269.1,269.45,10124.0,269.1,269.65,269.1,269.45,10124.0
2019-10-03 15:40:00,269.45,269.82,269.21,269.21,9309.0,269.45,269.82,269.21,269.21,9309.0
2019-10-03 15:50:00,269.19,270.08,269.09,270.03,23441.0,269.19,270.08,269.09,270.03,23441.0
2019-10-04 09:30:00,272.09,275.17,272.09,274.72,7649.0,272.09,275.17,272.09,274.72,7649.0
2019-10-04 09:40:00,274.15,275.06,273.58,273.67,1600.0,274.15,275.06,273.58,273.67,1600.0
2019-10-04 09:50:00,273.92,275.24,273.92,275.19,3043.0,273.92,275.24,273.92,275.19,3043.0
2019-10-04 10:00:00,274.87,275.33,274.74,274.74,2480.0,274.87,275.33,274.74,274.74,2480.0
2019-10-04 10:10:00,275.0,275.23,274.61,274.68,2047.0,275.0,275.23,274.61,274.68,2047.0
2019-10-04 10:20:00,274.75,275.23,274.51,274.51,1225.0,274.75,275.23,274.51,274.51,1225.0
2019-10-04 10:30:00,274.39,274.39,273.38,273.7,2903.0,274.39,274.39,273.38,273.7,2903.0
2019-10-04 10:40:00,273.82,273.82,273.27,273.39,2741.0,273.82,273.82,273.27,273.39,2741.0
2019-10-04 10:50:00,273.85,274.3,273.72,273.97,3824.0,273.85,274.3,273.72,273.97,3824.0
2019-10-04 11:00:00,273.89,274.45,273.72,274.45,1147.0,273.89,274.45,273.72,274.45,1147.0
2019-10-04 11:10:00,274.31,274.46,273.98,274.35,3431.0,274.31,274.46,273.98,274.35,3431.0
2019-10-04 11:20:00,274.17,274.61,273.88,274.47,1625.0,274.17,274.61,273.88,274.47,1625.0
2019-10-04 11:30:00,274.31,275.12,274.31,275.03,1000.0,274.31,275.12,274.31,275.03,1000.0
2019-10-04 11:40:00,275.19,275.19,274.68,274.68,2344.0,275.19,275.19,274.68,274.68,2344.0
2019-10-04 11:50:00,274.93,275.22,274.46,274.46,2326.0,274.93,275.22,274.46,274.46,2326.0
2019-10-04 12:00:00,274.29,275.2,274.29,275.2,1503.0,274.29,275.2,274.29,275.2,1503.0
2019-10-04 12:10:00,275.16,275.34,275.09,275.14,4787.0,275.16,275.34,275.09,275.14,4787.0
2019-10-04 12:20:00,275.29,275.87,275.29,275.61,4345.0,275.29,275.87,275.29,275.61,4345.0
2019-10-04 12:30:00,275.73,276.0,275.65,275.83,2544.0,275.73,276.0,275.65,275.83,2544.0
2019-10-04 12:40:00,275.8,276.3,275.79,276.03,1444.0,275.8,276.3,275.79,276.03,1444.0
2019-10-04 12:50:00,276.47,276.47,275.94,276.07,2000.0,276.47,276.47,275.94,276.07,2000.0
2019-10-04 13:00:00,276.03,276.45,276.03,276.38,900.0,276.03,276.45,276.03,276.38,900.0
2019-10-04 13:10:00,276.46,276.77,276.31,276.76,3080.0,276.46,276.77,276.31,276.76,3080.0
2019-10-04 13:20:00,276.7,276.87,276.4,276.87,1620.0,276.7,276.87,276.4,276.87,1620.0
2019-10-04 13:30:00,277.03,277.18,276.9,277.17,1039.0,277.03,277.18,276.9,277.17,1039.0
2019-10-04 13:40:00,276.97,277.05,276.82,276.97,1653.0,276.97,277.05,276.82,276.97,1653.0
2019-10-04 13:50:00,277.03,277.03,276.38,276.38,2470.0,277.03,277.03,276.38,276.38,2470.0
2019-10-04 14:00:00,276.33,276.65,276.28,276.62,1300.0,276.33,276.65,276.28,276.62,1300.0
2019-10-04 14:10:00,276.71,277.08,276.51,276.55,3876.0,276.71,277.08,276.51,276.55,3876.0
2019-10-04 14:20:00,276.67,276.67,276.33,276.49,2502.0,276.67,276.67,276.33,276.49,2502.0
2019-10-04 14:30:00,276.39,276.57,276.31,276.44,2923.0,276.39,276.57,276.31,276.44,2923.0
2019-10-04 14:40:00,276.47,276.99,276.47,276.88,3412.0,276.47,276.99,276.47,276.88,3412.0
2019-10-04 14:50:00,276.82,276.82,276.58,276.65,2300.0,276.82,276.82,276.58,276.65,2300.0
2019-10-04 15:00:00,276.68,276.79,276.53,276.65,2800.0,276.68,276.79,276.53,276.65,2800.0
2019-10-04 15:10:00,276.72,276.72,276.37,276.52,2356.0,276.72,276.72,276.37,276.52,2356.0
2019-10-04 15:20:00,276.5,276.5,275.94,276.18,3222.0,276.5,276.5,275.94,276.18,3222.0
2019-10-04 15:30:00,276.21,276.62,276.2,276.43,2999.0,276.21,276.62,276.2,276.43,2999.0
2019-10-04 15:40:00,276.65,277.01,276.65,276.97,10174.0,276.65,277.01,276.65,276.97,10174.0
2019-10-04 15:50:00,277.02,277.1,276.43,276.53,11881.0,277.02,277.1,276.43,276.53,11881.0
2019-10-07 09:30:00,274.92,276.42,274.6,274.61,5071.0,274.92,276.42,274.6,274.61,5071.0
2019-10-07 09:40:00,274.87,275.11,274.3,274.3,2653.0,274.87,275.11,274.3,274.3,2653.0
2019-10-07 09:50:00,274.35,274.52,273.74,273.82,3100.0,274.35,274.52,273.74,273.82,3100.0
2019-10-07 10:00:00,274.94,275.47,274.92,275.37,1200.0,274.94,275.47,274.92,275.37,1200.0
2019-10-07 10:10:00,275.45,275.51,275.11,275.14,1400.0,275.45,275.51,275.11,275.14,1400.0
2019-10-07 10:20:00,275.23,275.45,274.45,274.73,3204.0,275.23,275.45,274.45,274.73,3204.0
2019-10-07 10:30:00,274.88,275.1,274.21,274.34,2900.0,274.88,275.1,274.21,274.34,2900.0
2019-10-07 10:40:00,274.54,274.67,274.34,274.36,1600.0,274.54,274.67,274.34,274.36,1600.0
2019-10-07 10:50:00,274.68,275.08,274.59,275.0,800.0,274.68,275.08,274.59,275.0,800.0
2019-10-07 11:00:00,275.02,275.32,274.91,275.32,1600.0,275.02,275.32,274.91,275.32,1600.0
2019-10-07 11:10:00,274.85,275.09,274.52,274.78,1604.0,274.85,275.09,274.52,274.78,1604.0
2019-10-07 11:20:00,274.95,275.58,274.88,275.16,1700.0,274.95,275.58,274.88,275.16,1700.0
2019-10-07 11:30:00,275.54,276.05,275.54,276.0,700.0,275.54,276.05,275.54,276.0,700.0
2019-10-07 11:40:00,275.91,276.03,275.65,275.65,1970.0,275.91,276.03,275.65,275.65,1970.0
2019-10-07 11:50:00,276.18,276.19,275.65,276.04,1600.0,276.18,276.19,275.65,276.04,1600.0
2019-10-07 12:00:00,275.93,275.93,275.12,275.12,625.0,275.93,275.93,275.12,275.12,625.0
2019-10-07 12:10:00,275.14,275.65,275.07,275.07,2900.0,275.14,275.65,275.07,275.07,2900.0
2019-10-07 12:20:00,275.1,275.3,274.77,275.08,2092.0,275.1,275.3,274.77,275.08,2092.0
2019-10-07 12:30:00,275.15,275.26,274.87,274.87,400.0,275.15,275.26,274.87,274.87,400.0
2019-10-07 12:40:00,275.13,275.59,275.13,275.41,1932.0,275.13,275.59,275.13,275.41,1932.0
2019-10-07 12:50:00,275.16,275.24,274.44,274.69,2884.0,275.16,275.24,274.44,274.69,2884.0
2019-10-07 13:00:00,274.72,274.93,274.37,274.5,2300.0,274.72,274.93,274.37,274.5,2300.0
2019-10-07 13:10:00,274.25,274.59,274.04,274.14,700.0,274.25,274.59,274.04,274.14,700.0
2019-10-07 13:20:00,273.98,274.21,273.97,273.98,1200.0,273.98,274.21,273.97,273.98,1200.0
2019-10-07 13:30:00,274.31,275.64,274.3,275.64,2900.0,274.31,275.64,274.3,275.64,2900.0
2019-10-07 13:40:00,275.44,275.44,275.15,275.41,1100.0,275.44,275.44,275.15,275.41,1100.0
2019-10-07 13:50:00,275.28,275.53,275.19,275.35,1100.0,275.28,275.53,275.19,275.35,1100.0
2019-10-07 14:00:00,275.57,275.57,274.91,275.06,2100.0,275.57,275.57,274.91,275.06,2100.0
2019-10-07 14:10:00,275.06,275.06,274.39,274.45,2100.0,275.06,275.06,274.39,274.45,2100.0
2019-10-07 14:20:00,274.65,274.78,274.44,274.47,2223.0,274.65,274.78,274.44,274.47,2223.0
2019-10-07 14:30:00,274.27,274.54,273.75,273.96,2100.0,274.27,274.54,273.75,273.96,2100.0
2019-10-07 14:40:00,273.92,274.21,273.84,273.99,1800.0,273.92,274.21,273.84,273.99,1800.0
2019-10-07 14:50:00,273.87,273.87,273.09,273.39,3827.0,273.87,273.87,273.09,273.39,3827.0
2019-10-07 15:00:00,273.38,273.54,273.33,273.38,2550.0,273.38,273.54,273.33,273.38,2550.0
2019-10-07 15:10:00,273.36,273.51,273.09,273.42,3407.0,273.36,273.51,273.09,273.42,3407.0
2019-10-07 15:20:00,273.39,273.39,272.7,273.08,11956.0,273.39,273.39,272.7,273.08,11956.0
2019-10-07 15:30:00,273.07,273.08,272.34,272.48,7000.0,273.07,273.08,272.34,272.48,7000.0
2019-10-07 15:40:00,272.53,272.53,271.79,271.97,10162.0,272.53,272.53,271.79,271.97,10162.0
2019-10-07 15:50:00,271.89,272.7,271.4,272.15,25701.0,271.89,272.7,271.4,272.15,25701.0
2019-10-08 09:30:00,270.69,270.69,267.4,268.36,5763.0,270.69,270.69,267.4,268.36,5763.0
2019-10-08 09:40:00,267.77,268.37,267.34,268.36,3500.0,267.77,268.37,267.34,268.36,3500.0
2019-10-08 09:50:00,268.3,269.0,268.18,268.62,3143.0,268.3,269.0,268.18,268.62,3143.0
2019-10-08 10:00:00,268.39,268.39,266.04,266.46,5500.0,268.39,268.39,266.04,266.46,5500.0
2019-10-08 10:10:00,266.41,267.0,265.9,267.0,5450.0,266.41,267.0,265.9,267.0,5450.0
2019-10-08 10:20:00,267.11,267.24,266.54,266.57,3500.0,267.11,267.24,266.54,266.57,3500.0
2019-10-08 10:30:00,266.62,267.43,266.48,267.43,1875.0,266.62,267.43,266.48,267.43,1875.0
2019-10-08 10:40:00,268.03,268.03,267.67,267.67,1421.0,268.03,268.03,267.67,267.67,1421.0
2019-10-08 10:50:00,267.8,268.89,267.65,268.35,4229.0,267.8,268.89,267.65,268.35,4229.0
2019-10-08 11:00:00,268.73,268.73,267.81,267.81,3000.0,268.73,268.73,267.81,267.81,3000.0
2019-10-08 11:10:00,267.66,268.1,267.35,267.85,3471.0,267.66,268.1,267.35,267.85,3471.0
2019-10-08 11:20:00,267.45,267.58,267.19,267.19,1600.0,267.45,267.58,267.19,267.19,1600.0
2019-10-08 11:30:00,266.8,266.89,266.5,266.74,1000.0,266.8,266.89,266.5,266.74,1000.0
2019-10-08 11:40:00,267.24,267.24,266.68,266.69,1500.0,267.24,267.24,266.68,266.69,1500.0
2019-10-08 11:50:00,266.89,267.52,266.77,267.26,4800.0,266.89,267.52,266.77,267.26,4800.0
2019-10-08 12:00:00,267.17,267.39,266.95,267.15,7992.0,267.17,267.39,266.95,267.15,7992.0
2019-10-08 12:10:00,267.18,267.66,267.17,267.51,3200.0,267.18,267.66,267.17,267.51,3200.0
2019-10-08 12:20:00,267.54,268.21,267.54,268.1,1400.0,267.54,268.21,267.54,268.1,1400.0
2019-10-08 12:30:00,267.99,268.15,267.81,267.89,7172.0,267.99,268.15,267.81,267.89,7172.0
2019-10-08 12:40:00,268.0,269.27,268.0,269.11,1778.0,268.0,269.27,268.0,269.11,1778.0
2019-10-08 12:50:00,269.25,269.54,269.15,269.36,3746.0,269.25,269.54,269.15,269.36,3746.0
2019-10-08 13:00:00,269.32,269.32,268.92,268.92,600.0,269.32,269.32,268.92,268.92,600.0
2019-10-08 13:10:00,268.74,268.81,268.61,268.63,2066.0,268.74,268.81,268.61,268.63,2066.0
2019-10-08 13:20:00,268.91,269.14,268.91,269.14,522.0,268.91,269.14,268.91,269.14,522.0
2019-10-08 13:30:00,269.2,269.28,269.11,269.11,1000.0,269.2,269.28,269.11,269.11,1000.0
2019-10-08 13:40:00,269.53,269.62,269.49,269.62,400.0,269.53,269.62,269.49,269.62,400.0
2019-10-08 13:50:00,269.66,269.66,269.43,269.43,1300.0,269.66,269.66,269.43,269.43,1300.0
2019-10-08 14:00:00,269.56,269.57,269.13,269.36,1700.0,269.56,269.57,269.13,269.36,1700.0
2019-10-08 14:10:00,269.33,269.33,269.01,269.14,1200.0,269.33,269.33,269.01,269.14,1200.0
2019-10-08 14:20:00,269.14,269.31,269.14,269.31,700.0,269.14,269.31,269.14,269.31,700.0
2019-10-08 14:30:00,269.68,270.85,269.68,270.68,2625.0,269.68,270.85,269.68,270.68,2625.0
2019-10-08 14:40:00,270.68,271.53,270.55,271.53,2100.0,270.68,271.53,270.55,271.53,2100.0
2019-10-08 14:50:00,271.6,271.6,269.85,270.73,5400.0,271.6,271.6,269.85,270.73,5400.0
2019-10-08 15:00:00,270.5,270.73,270.11,270.26,1800.0,270.5,270.73,270.11,270.26,1800.0
2019-10-08 15:10:00,270.39,270.39,269.56,270.11,2400.0,270.39,270.39,269.56,270.11,2400.0
2019-10-08 15:20:00,270.31,270.31,269.53,269.69,2100.0,270.31,270.31,269.53,269.69,2100.0
2019-10-08 15:30:00,269.52,269.78,268.7,268.71,4608.0,269.52,269.78,268.7,268.71,4608.0
2019-10-08 15:40:00,268.48,268.67,268.2,268.2,3900.0,268.48,268.67,268.2,268.2,3900.0
2019-10-08 15:50:00,268.14,268.45,267.56,267.56,13681.0,268.14,268.45,267.56,267.56,13681.0
2019-10-09 09:30:00,268.91,270.76,268.91,270.17,5160.0,268.91,270.76,268.91,270.17,5160.0
2019-10-09 09:40:00,270.24,270.79,269.82,270.6,2875.0,270.24,270.79,269.82,270.6,2875.0
2019-10-09 09:50:00,270.53,270.76,269.76,270.42,3091.0,270.53,270.76,269.76,270.42,3091.0
2019-10-09 10:00:00,271.35,272.4,271.21,271.5,2600.0,271.35,272.4,271.21,271.5,2600.0
2019-10-09 10:10:00,271.57,271.58,271.1,271.24,800.0,271.57,271.58,271.1,271.24,800.0
2019-10-09 10:20:00,271.38,271.38,270.88,271.31,3231.0,271.38,271.38,270.88,271.31,3231.0
2019-10-09 10:30:00,271.47,272.05,271.47,271.67,1216.0,271.47,272.05,271.47,271.67,1216.0
2019-10-09 10:40:00,271.53,272.45,271.32,271.99,1501.0,271.53,272.45,271.32,271.99,1501.0
2019-10-09 10:50:00,271.82,271.84,270.99,271.26,4300.0,271.82,271.84,270.99,271.26,4300.0
2019-10-09 11:00:00,271.57,271.58,270.37,270.37,773.0,271.57,271.58,270.37,270.37,773.0
2019-10-09 11:10:00,270.25,270.27,270.01,270.26,2364.0,270.25,270.27,270.01,270.26,2364.0
2019-10-09 11:20:00,270.85,270.85,270.15,270.15,1000.0,270.85,270.85,270.15,270.15,1000.0
2019-10-09 11:30:00,270.31,270.79,270.23,270.79,1717.0,270.31,270.79,270.23,270.79,1717.0
2019-10-09 11:40:00,270.77,271.29,270.77,271.19,900.0,270.77,271.29,270.77,271.19,900.0
2019-10-09 11:50:00,271.49,271.49,271.12,271.43,1000.0,271.49,271.49,271.12,271.43,1000.0
2019-10-09 12:00:00,271.41,271.97,271.41,271.75,1900.0,271.41,271.97,271.41,271.75,1900.0
2019-10-09 12:10:00,271.54,271.72,271.49,271.49,1000.0,271.54,271.72,271.49,271.49,1000.0
2019-10-09 12:20:00,271.73,271.75,271.45,271.46,695.0,271.73,271.75,271.45,271.46,695.0
2019-10-09 12:30:00,271.59,271.94,271.41,271.71,6898.0,271.59,271.94,271.41,271.71,6898.0
2019-10-09 12:40:00,271.91,271.94,271.78,271.85,954.0,271.91,271.94,271.78,271.85,954.0
2019-10-09 12:50:00,271.66,271.66,271.27,271.34,5100.0,271.66,271.66,271.27,271.34,5100.0
2019-10-09 13:00:00,271.32,271.98,271.32,271.67,15191.0,271.32,271.98,271.32,271.67,15191.0
2019-10-09 13:10:00,271.53,271.66,271.18,271.18,1601.0,271.53,271.66,271.18,271.18,1601.0
2019-10-09 13:20:00,271.18,271.41,271.04,271.09,1000.0,271.18,271.41,271.04,271.09,1000.0
2019-10-09 13:30:00,271.35,271.42,270.49,270.49,3200.0,271.35,271.42,270.49,270.49,3200.0
2019-10-09 13:40:00,270.68,270.81,270.62,270.76,1400.0,270.68,270.81,270.62,270.76,1400.0
2019-10-09 13:50:00,271.11,271.15,271.11,271.15,500.0,271.11,271.15,271.11,271.15,500.0
2019-10-09 14:00:00,271.05,271.05,271.05,271.05,300.0,271.05,271.05,271.05,271.05,300.0
2019-10-09 14:10:00,271.01,271.73,271.01,271.7,2500.0,271.01,271.73,271.01,271.7,2500.0
2019-10-09 14:20:00,271.71,271.71,271.58,271.58,400.0,271.71,271.71,271.58,271.58,400.0
2019-10-09 14:30:00,271.9,271.99,271.73,271.91,2499.0,271.9,271.99,271.73,271.91,2499.0
2019-10-09 14:40:00,272.12,272.21,272.12,272.14,1000.0,272.12,272.21,272.12,272.14,1000.0
2019-10-09 14:50:00,272.07,272.4,272.04,272.24,3342.0,272.07,272.4,272.04,272.24,3342.0
2019-10-09 15:00:00,272.26,272.39,272.21,272.21,1200.0,272.26,272.39,272.21,272.21,1200.0
2019-10-09 15:10:00,272.23,272.42,272.19,272.3,1900.0,272.23,272.42,272.19,272.3,1900.0
2019-10-09 15:20:00,272.33,272.54,272.29,272.46,2500.0,272.33,272.54,272.29,272.46,2500.0
2019-10-09 15:30:00,272.47,272.96,272.47,272.89,2585.0,272.47,272.96,272.47,272.89,2585.0
2019-10-09 15:40:00,273.09,273.09,271.68,271.82,5053.0,273.09,273.09,271.68,271.82,5053.0
2019-10-09 15:50:00,271.98,272.36,271.71,271.88,7771.0,271.98,272.36,271.71,271.88,7771.0
2019-10-10 09:30:00,270.28,270.28,269.05,269.69,6911.0,270.28,270.28,269.05,269.69,6911.0
2019-10-10 09:40:00,269.2,269.97,269.2,269.97,1373.0,269.2,269.97,269.2,269.97,1373.0
2019-10-10 09:50:00,270.2,270.5,270.03,270.16,1591.0,270.2,270.5,270.03,270.16,1591.0
2019-10-10 10:00:00,270.04,270.12,268.88,268.88,1000.0,270.04,270.12,268.88,268.88,1000.0
2019-10-10 10:10:00,268.59,269.81,268.45,269.81,2901.0,268.59,269.81,268.45,269.81,2901.0
2019-10-10 10:20:00,269.78,271.09,269.78,271.09,8265.0,269.78,271.09,269.78,271.09,8265.0
2019-10-10 10:30:00,271.73,271.73,271.02,271.02,1500.0,271.73,271.73,271.02,271.02,1500.0
2019-10-10 10:40:00,270.71,271.1,270.55,270.55,1900.0,270.71,271.1,270.55,270.55,1900.0
2019-10-10 10:50:00,271.27,272.5,271.27,272.5,1870.0,271.27,272.5,271.27,272.5,1870.0
2019-10-10 11:00:00,272.79,273.67,272.66,273.44,2349.0,272.79,273.67,272.66,273.44,2349.0
2019-10-10 11:10:00,273.78,273.78,273.6,273.61,774.0,273.78,273.78,273.6,273.61,774.0
2019-10-10 11:20:00,273.44,273.84,273.28,273.84,1050.0,273.44,273.84,273.28,273.84,1050.0
2019-10-10 11:30:00,273.63,273.93,273.63,273.93,1223.0,273.63,273.93,273.63,273.93,1223.0
2019-10-10 11:40:00,273.7,274.08,273.52,274.07,1000.0,273.7,274.08,273.52,274.07,1000.0
2019-10-10 11:50:00,273.74,273.77,273.39,273.41,2200.0,273.74,273.77,273.39,273.41,2200.0
2019-10-10 12:00:00,273.36,273.49,273.1,273.11,2106.0,273.36,273.49,273.1,273.11,2106.0
2019-10-10 12:10:00,272.78,273.09,272.61,272.61,2500.0,272.78,273.09,272.61,272.61,2500.0
2019-10-10 12:20:00,272.6,272.6,272.08,272.23,2600.0,272.6,272.6,272.08,272.23,2600.0
2019-10-10 12:30:00,272.23,272.29,271.96,272.27,1500.0,272.23,272.29,271.96,272.27,1500.0
2019-10-10 12:40:00,272.2,272.34,272.19,272.31,900.0,272.2,272.34,272.19,272.31,900.0
2019-10-10 12:50:00,272.31,272.31,271.9,272.26,2400.0,272.31,272.31,271.9,272.26,2400.0
2019-10-10 13:00:00,272.3,272.74,272.3,272.65,1285.0,272.3,272.74,272.3,272.65,1285.0
2019-10-10 13:10:00,272.79,272.79,272.48,272.48,1700.0,272.79,272.79,272.48,272.48,1700.0
2019-10-10 13:20:00,272.76,272.92,272.6,272.92,1078.0,272.76,272.92,272.6,272.92,1078.0
2019-10-10 13:30:00,272.7,272.88,272.33,272.57,1900.0,272.7,272.88,272.33,272.57,1900.0
2019-10-10 13:40:00,272.84,272.84,272.6,272.76,300.0,272.84,272.84,272.6,272.76,300.0
2019-10-10 13:50:00,272.87,273.23,272.84,272.84,1400.0,272.87,273.23,272.84,272.84,1400.0
2019-10-10 14:00:00,273.04,273.21,271.57,271.73,1300.0,273.04,273.21,271.57,271.73,1300.0
2019-10-10 14:10:00,271.93,272.44,271.93,272.34,800.0,271.93,272.44,271.93,272.34,800.0
2019-10-10 14:20:00,272.06,272.38,272.06,272.22,600.0,272.06,272.38,272.06,272.22,600.0
2019-10-10 14:30:00,272.5,272.51,272.11,272.11,500.0,272.5,272.51,272.11,272.11,500.0
2019-10-10 14:40:00,271.87,272.07,271.76,271.96,1000.0,271.87,272.07,271.76,271.96,1000.0
2019-10-10 14:50:00,271.81,272.01,271.53,271.74,1400.0,271.81,272.01,271.53,271.74,1400.0
2019-10-10 15:00:00,271.79,271.93,271.79,271.88,500.0,271.79,271.93,271.79,271.88,500.0
2019-10-10 15:10:00,271.85,272.2,271.71,272.01,2265.0,271.85,272.2,271.71,272.01,2265.0
2019-10-10 15:20:00,272.13,272.39,271.78,272.37,2030.0,272.13,272.39,271.78,272.37,2030.0
2019-10-10 15:30:00,272.16,272.44,272.16,272.42,1200.0,272.16,272.44,272.16,272.42,1200.0
2019-10-10 15:40:00,272.31,272.39,272.0,272.07,4258.0,272.31,272.39,272.0,272.07,4258.0
2019-10-10 15:50:00,272.22,272.48,271.77,272.16,16053.0,272.22,272.48,271.77,272.16,16053.0
2019-10-11 09:30:00,276.38,276.78,275.0,275.45,8734.0,276.38,276.78,275.0,275.45,8734.0
2019-10-11 09:40:00,275.51,277.99,275.51,277.75,3511.0,275.51,277.99,275.51,277.75,3511.0
2019-10-11 09:50:00,277.38,277.39,276.82,276.95,14214.0,277.38,277.39,276.82,276.95,14214.0
2019-10-11 10:00:00,277.31,277.91,276.63,277.36,3025.0,277.31,277.91,276.63,277.36,3025.0
2019-10-11 10:10:00,277.65,277.82,277.06,277.36,3193.0,277.65,277.82,277.06,277.36,3193.0
2019-10-11 10:20:00,277.42,278.2,277.42,278.2,1400.0,277.42,278.2,277.42,278.2,1400.0
2019-10-11 10:30:00,278.5,278.69,278.2,278.6,1137.0,278.5,278.69,278.2,278.6,1137.0
2019-10-11 10:40:00,278.32,278.46,277.42,277.42,2100.0,278.32,278.46,277.42,277.42,2100.0
2019-10-11 10:50:00,277.65,277.97,277.6,277.97,700.0,277.65,277.97,277.6,277.97,700.0
2019-10-11 11:00:00,278.37,278.78,277.69,278.08,3220.0,278.37,278.78,277.69,278.08,3220.0
2019-10-11 11:10:00,278.08,278.1,277.54,277.65,4077.0,278.08,278.1,277.54,277.65,4077.0
2019-10-11 11:20:00,278.0,278.0,277.68,277.82,1775.0,278.0,278.0,277.68,277.82,1775.0
2019-10-11 11:30:00,278.11,278.56,277.97,278.56,1400.0,278.11,278.56,277.97,278.56,1400.0
2019-10-11 11:40:00,278.9,278.97,277.6,278.34,3138.0,278.9,278.97,277.6,278.34,3138.0
2019-10-11 11:50:00,278.53,278.61,277.97,278.26,2300.0,278.53,278.61,277.97,278.26,2300.0
2019-10-11 12:00:00,278.29,278.75,277.95,278.44,4677.0,278.29,278.75,277.95,278.44,4677.0
2019-10-11 12:10:00,278.56,278.7,278.24,278.4,900.0,278.56,278.7,278.24,278.4,900.0
2019-10-11 12:20:00,278.55,278.55,277.93,277.97,1725.0,278.55,278.55,277.93,277.97,1725.0
2019-10-11 12:30:00,278.06,278.07,276.65,277.53,1405.0,278.06,278.07,276.65,277.53,1405.0
2019-10-11 12:40:00,277.52,278.23,277.52,278.23,600.0,277.52,278.23,277.52,278.23,600.0
2019-10-11 12:50:00,278.16,278.77,278.16,278.64,900.0,278.16,278.77,278.16,278.64,900.0
2019-10-11 13:00:00,278.61,279.0,278.42,279.0,2100.0,278.61,279.0,278.42,279.0,2100.0
2019-10-11 13:10:00,278.64,278.68,278.08,278.08,4031.0,278.64,278.68,278.08,278.08,4031.0
2019-10-11 13:20:00,277.96,279.0,277.95,278.58,2600.0,277.96,279.0,277.95,278.58,2600.0
2019-10-11 13:30:00,278.09,278.27,278.06,278.27,700.0,278.09,278.27,278.06,278.27,700.0
2019-10-11 13:40:00,278.49,278.93,278.49,278.93,500.0,278.49,278.93,278.49,278.93,500.0
2019-10-11 13:50:00,278.52,278.95,278.47,278.65,1855.0,278.52,278.95,278.47,278.65,1855.0
2019-10-11 14:00:00,278.28,278.28,277.8,278.0,2385.0,278.28,278.28,277.8,278.0,2385.0
2019-10-11 14:10:00,277.76,278.25,277.69,278.1,1080.0,277.76,278.25,277.69,278.1,1080.0
2019-10-11 14:20:00,278.04,278.25,277.81,277.81,1982.0,278.04,278.25,277.81,277.81,1982.0
2019-10-11 14:30:00,278.08,278.85,278.08,278.85,2600.0,278.08,278.85,278.08,278.85,2600.0
2019-10-11 14:40:00,278.78,278.83,278.35,278.53,2300.0,278.78,278.83,278.35,278.53,2300.0
2019-10-11 14:50:00,278.21,278.89,278.21,278.76,2044.0,278.21,278.89,278.21,278.76,2044.0
2019-10-11 15:00:00,278.55,279.04,278.55,278.68,2804.0,278.55,279.04,278.55,278.68,2804.0
2019-10-11 15:10:00,278.57,278.96,278.35,278.35,1400.0,278.57,278.96,278.35,278.35,1400.0
2019-10-11 15:20:00,278.36,278.44,278.16,278.36,2150.0,278.36,278.44,278.16,278.36,2150.0
2019-10-11 15:30:00,278.41,278.62,277.79,278.46,5053.0,278.41,278.62,277.79,278.46,5053.0
2019-10-11 15:40:00,278.27,278.31,276.47,277.09,3400.0,278.27,278.31,276.47,277.09,3400.0
2019-10-11 15:50:00,276.86,277.39,276.68,276.8,20872.0,276.86,277.39,276.68,276.8,20872.0
2019-10-14 09:30:00,277.35,279.2,277.35,278.05,4054.0,277.35,279.2,277.35,278.05,4054.0
2019-10-14 09:40:00,278.32,278.96,277.49,277.83,1790.0,278.32,278.96,277.49,277.83,1790.0
2019-10-14 09:50:00,277.35,277.43,276.54,276.76,900.0,277.35,277.43,276.54,276.76,900.0
2019-10-14 10:00:00,276.8,276.89,276.05,276.69,1200.0,276.8,276.89,276.05,276.69,1200.0
2019-10-14 10:10:00,277.07,277.29,277.07,277.23,1000.0,277.07,277.29,277.07,277.23,1000.0
2019-10-14 10:20:00,276.77,277.08,276.77,277.08,638.0,276.77,277.08,276.77,277.08,638.0
2019-10-14 10:30:00,277.53,278.2,277.51,278.2,600.0,277.53,278.2,277.51,278.2,600.0
2019-10-14 10:40:00,278.0,278.21,277.87,278.0,1525.0,278.0,278.21,277.87,278.0,1525.0
2019-10-14 10:50:00,278.03,278.27,277.76,278.22,1526.0,278.03,278.27,277.76,278.22,1526.0
2019-10-14 11:00:00,277.61,277.61,277.43,277.55,1841.0,277.61,277.61,277.43,277.55,1841.0
2019-10-14 11:10:00,277.07,277.15,276.86,277.1,2800.0,277.07,277.15,276.86,277.1,2800.0
2019-10-14 11:20:00,276.94,276.94,276.16,276.32,1100.0,276.94,276.94,276.16,276.32,1100.0
2019-10-14 11:30:00,276.42,276.84,276.41,276.83,400.0,276.42,276.84,276.41,276.83,400.0
2019-10-14 11:40:00,277.1,277.63,276.97,277.04,1400.0,277.1,277.63,276.97,277.04,1400.0
2019-10-14 11:50:00,276.98,277.2,276.91,276.91,1308.0,276.98,277.2,276.91,276.91,1308.0
2019-10-14 12:00:00,276.77,277.19,276.77,277.17,840.0,276.77,277.19,276.77,277.17,840.0
2019-10-14 12:10:00,276.9,276.9,276.38,276.38,900.0,276.9,276.9,276.38,276.38,900.0
2019-10-14 12:20:00,276.28,276.38,275.96,275.97,700.0,276.28,276.38,275.96,275.97,700.0
2019-10-14 12:30:00,276.06,276.39,276.06,276.39,757.0,276.06,276.39,276.06,276.39,757.0
2019-10-14 12:40:00,276.36,276.36,275.87,275.87,1550.0,276.36,276.36,275.87,275.87,1550.0
2019-10-14 12:50:00,275.92,275.94,275.76,275.94,700.0,275.92,275.94,275.76,275.94,700.0
2019-10-14 13:00:00,276.03,276.2,276.03,276.11,950.0,276.03,276.2,276.03,276.11,950.0
2019-10-14 13:10:00,276.04,276.04,275.12,275.12,2100.0,276.04,276.04,275.12,275.12,2100.0
2019-10-14 13:20:00,275.07,275.64,275.07,275.64,800.0,275.07,275.64,275.07,275.64,800.0
2019-10-14 13:30:00,275.62,275.62,275.02,275.13,500.0,275.62,275.62,275.02,275.13,500.0
2019-10-14 13:40:00,275.14,275.73,275.14,275.62,1106.0,275.14,275.73,275.14,275.62,1106.0
2019-10-14 13:50:00,275.5,275.9,275.49,275.61,2300.0,275.5,275.9,275.49,275.61,2300.0
2019-10-14 14:00:00,275.75,275.89,275.55,275.82,1000.0,275.75,275.89,275.55,275.82,1000.0
2019-10-14 14:10:00,275.8,275.99,275.79,275.87,1700.0,275.8,275.99,275.79,275.87,1700.0
2019-10-14 14:20:00,275.8,275.81,275.49,275.5,950.0,275.8,275.81,275.49,275.5,950.0
2019-10-14 14:30:00,275.44,275.59,275.22,275.22,500.0,275.44,275.59,275.22,275.22,500.0
2019-10-14 14:40:00,275.21,275.47,275.1,275.38,1000.0,275.21,275.47,275.1,275.38,1000.0
2019-10-14 14:50:00,275.47,275.67,275.47,275.65,1700.0,275.47,275.67,275.47,275.65,1700.0
2019-10-14 15:00:00,275.46,275.46,275.02,275.37,1600.0,275.46,275.46,275.02,275.37,1600.0
2019-10-14 15:10:00,275.27,275.69,275.27,275.66,1700.0,275.27,275.69,275.27,275.66,1700.0
2019-10-14 15:20:00,275.66,275.84,275.57,275.81,2100.0,275.66,275.84,275.57,275.81,2100.0
2019-10-14 15:30:00,275.8,275.83,275.54,275.65,2510.0,275.8,275.83,275.54,275.65,2510.0
2019-10-14 15:40:00,275.51,275.73,275.39,275.66,5213.0,275.51,275.73,275.39,275.66,5213.0
2019-10-14 15:50:00,275.62,276.08,275.61,275.79,12411.0,275.62,276.08,275.61,275.79,12411.0
2019-10-15 09:30:00,277.58,277.99,276.82,277.52,2573.0,277.58,277.99,276.82,277.52,2573.0
2019-10-15 09:40:00,277.56,278.0,277.5,278.0,700.0,277.56,278.0,277.5,278.0,700.0
2019-10-15 09:50:00,278.43,278.43,277.88,278.32,1400.0,278.43,278.43,277.88,278.32,1400.0
2019-10-15 10:00:00,278.5,278.52,277.88,278.14,1322.0,278.5,278.52,277.88,278.14,1322.0
2019-10-15 10:10:00,278.21,279.52,278.21,279.24,2750.0,278.21,279.52,278.21,279.24,2750.0
2019-10-15 10:20:00,279.38,279.63,279.32,279.4,1413.0,279.38,279.63,279.32,279.4,1413.0
2019-10-15 10:30:00,279.38,279.74,279.16,279.24,2575.0,279.38,279.74,279.16,279.24,2575.0
2019-10-15 10:40:00,279.35,279.51,279.14,279.2,2600.0,279.35,279.51,279.14,279.2,2600.0
2019-10-15 10:50:00,279.22,279.89,279.22,279.89,2000.0,279.22,279.89,279.22,279.89,2000.0
2019-10-15 11:00:00,279.88,280.68,279.78,280.68,2000.0,279.88,280.68,279.78,280.68,2000.0
2019-10-15 11:10:00,280.48,280.81,280.28,280.49,4421.0,280.48,280.81,280.28,280.49,4421.0
2019-10-15 11:20:00,280.6,280.6,279.85,280.06,2800.0,280.6,280.6,279.85,280.06,2800.0
2019-10-15 11:30:00,280.06,280.1,279.44,279.44,3225.0,280.06,280.1,279.44,279.44,3225.0
2019-10-15 11:40:00,279.47,279.93,279.46,279.75,1500.0,279.47,279.93,279.46,279.75,1500.0
2019-10-15 11:50:00,279.81,280.06,279.63,280.05,946.0,279.81,280.06,279.63,280.05,946.0
2019-10-15 12:00:00,279.93,280.03,279.8,279.97,2000.0,279.93,280.03,279.8,279.97,2000.0
2019-10-15 12:10:00,279.9,280.09,279.7,279.92,3071.0,279.9,280.09,279.7,279.92,3071.0
2019-10-15 12:20:00,279.86,280.08,279.76,280.0,1400.0,279.86,280.08,279.76,280.0,1400.0
2019-10-15 12:30:00,280.11,280.13,279.99,280.12,900.0,280.11,280.13,279.99,280.12,900.0
2019-10-15 12:40:00,280.14,280.41,279.95,280.19,3818.0,280.14,280.41,279.95,280.19,3818.0
2019-10-15 12:50:00,280.33,280.83,280.12,280.64,2030.0,280.33,280.83,280.12,280.64,2030.0
2019-10-15 13:00:00,280.59,280.85,280.53,280.78,2642.0,280.59,280.85,280.53,280.78,2642.0
2019-10-15 13:10:00,280.8,280.95,280.66,280.66,1427.0,280.8,280.95,280.66,280.66,1427.0
2019-10-15 13:20:00,280.5,280.71,280.5,280.67,700.0,280.5,280.71,280.5,280.67,700.0
2019-10-15 13:30:00,280.6,280.88,280.6,280.8,1200.0,280.6,280.88,280.6,280.8,1200.0
2019-10-15 13:40:00,280.84,281.01,280.84,280.86,1050.0,280.84,281.01,280.84,280.86,1050.0
2019-10-15 13:50:00,280.99,281.32,280.98,281.25,1600.0,280.99,281.32,280.98,281.25,1600.0
2019-10-15 14:00:00,281.26,281.74,281.22,281.66,1750.0,281.26,281.74,281.22,281.66,1750.0
2019-10-15 14:10:00,281.81,282.02,281.65,282.02,3500.0,281.81,282.02,281.65,282.02,3500.0
2019-10-15 14:20:00,282.05,282.05,281.85,281.95,1459.0,282.05,282.05,281.85,281.95,1459.0
2019-10-15 14:30:00,281.81,282.03,281.76,282.03,1676.0,281.81,282.03,281.76,282.03,1676.0
2019-10-15 14:40:00,281.94,282.14,281.9,282.03,1700.0,281.94,282.14,281.9,282.03,1700.0
2019-10-15 14:50:00,281.98,282.14,281.75,281.87,3730.0,281.98,282.14,281.75,281.87,3730.0
2019-10-15 15:00:00,281.86,282.1,281.83,281.9,3379.0,281.86,282.1,281.83,281.9,3379.0
2019-10-15 15:10:00,281.9,282.05,281.85,281.87,1900.0,281.9,282.05,281.85,281.87,1900.0
2019-10-15 15:20:00,281.88,282.04,281.73,281.9,2611.0,281.88,282.04,281.73,281.9,2611.0
2019-10-15 15:30:00,281.88,282.06,281.81,282.05,2629.0,281.88,282.06,281.81,282.05,2629.0
2019-10-15 15:40:00,281.91,282.28,281.83,282.21,5370.0,281.91,282.28,281.83,282.21,5370.0
2019-10-15 15:50:00,282.31,282.6,282.05,282.19,17831.0,282.31,282.6,282.05,282.19,17831.0
2019-10-16 09:30:00,279.41,280.13,278.59,278.93,11758.0,279.41,280.13,278.59,278.93,11758.0
2019-10-16 09:40:00,278.92,279.2,277.44,277.67,4067.0,278.92,279.2,277.44,277.67,4067.0
2019-10-16 09:50:00,277.51,278.55,277.05,278.11,3488.0,277.51,278.55,277.05,278.11,3488.0
2019-10-16 10:00:00,277.67,278.08,277.53,277.58,4200.0,277.67,278.08,277.53,277.58,4200.0
2019-10-16 10:10:00,277.65,278.62,277.65,278.39,3552.0,277.65,278.62,277.65,278.39,3552.0
2019-10-16 10:20:00,278.08,278.31,277.69,277.69,3600.0,278.08,278.31,277.69,277.69,3600.0
2019-10-16 10:30:00,277.71,278.55,277.7,278.55,2342.0,277.71,278.55,277.7,278.55,2342.0
2019-10-16 10:40:00,278.62,279.01,278.43,279.01,1500.0,278.62,279.01,278.43,279.01,1500.0
2019-10-16 10:50:00,278.83,279.93,278.83,279.93,1300.0,278.83,279.93,278.83,279.93,1300.0
2019-10-16 11:00:00,280.47,281.12,280.39,280.96,3700.0,280.47,281.12,280.39,280.96,3700.0
2019-10-16 11:10:00,280.92,280.92,280.22,280.23,773.0,280.92,280.92,280.22,280.23,773.0
2019-10-16 11:20:00,280.26,280.26,279.81,279.81,1200.0,280.26,280.26,279.81,279.81,1200.0
2019-10-16 11:30:00,279.95,280.05,279.25,279.64,2100.0,279.95,280.05,279.25,279.64,2100.0
2019-10-16 11:40:00,279.49,280.99,279.49,280.99,1800.0,279.49,280.99,279.49,280.99,1800.0
2019-10-16 11:50:00,280.96,281.01,280.47,280.85,3174.0,280.96,281.01,280.47,280.85,3174.0
2019-10-16 12:00:00,280.99,281.46,280.64,280.65,2300.0,280.99,281.46,280.64,280.65,2300.0
2019-10-16 12:10:00,280.62,280.62,280.16,280.38,1200.0,280.62,280.62,280.16,280.38,1200.0
2019-10-16 12:20:00,280.51,280.6,280.13,280.17,2220.0,280.51,280.6,280.13,280.17,2220.0
2019-10-16 12:30:00,280.11,280.29,279.63,280.29,2600.0,280.11,280.29,279.63,280.29,2600.0
2019-10-16 12:40:00,280.18,281.0,280.16,280.84,2615.0,280.18,281.0,280.16,280.84,2615.0
2019-10-16 12:50:00,280.94,280.94,280.6,280.6,1700.0,280.94,280.94,280.6,280.6,1700.0
2019-10-16 13:00:00,280.56,280.66,280.15,280.29,800.0,280.56,280.66,280.15,280.29,800.0
2019-10-16 13:10:00,280.44,280.51,280.33,280.39,1400.0,280.44,280.51,280.33,280.39,1400.0
2019-10-16 13:20:00,280.45,280.56,280.01,280.09,1685.0,280.45,280.56,280.01,280.09,1685.0
2019-10-16 13:30:00,280.18,280.52,280.12,280.47,2400.0,280.18,280.52,280.12,280.47,2400.0
2019-10-16 13:40:00,280.66,280.87,280.44,280.75,2600.0,280.66,280.87,280.44,280.75,2600.0
2019-10-16 13:50:00,280.58,280.7,280.46,280.55,4795.0,280.58,280.7,280.46,280.55,4795.0
2019-10-16 14:00:00,280.47,280.56,280.3,280.3,1000.0,280.47,280.56,280.3,280.3,1000.0
2019-10-16 14:10:00,280.32,280.32,279.91,280.08,1262.0,280.32,280.32,279.91,280.08,1262.0
2019-10-16 14:20:00,279.99,280.21,279.99,280.14,1880.0,279.99,280.21,279.99,280.14,1880.0
2019-10-16 14:30:00,280.17,280.78,280.16,280.68,2050.0,280.17,280.78,280.16,280.68,2050.0
2019-10-16 14:40:00,280.59,280.66,280.44,280.44,2700.0,280.59,280.66,280.44,280.44,2700.0
2019-10-16 14:50:00,280.57,280.6,280.55,280.55,600.0,280.57,280.6,280.55,280.55,600.0
2019-10-16 15:00:00,280.32,280.41,280.25,280.32,3297.0,280.32,280.41,280.25,280.32,3297.0
2019-10-16 15:10:00,280.29,280.5,279.88,280.15,1800.0,280.29,280.5,279.88,280.15,1800.0
2019-10-16 15:20:00,280.08,280.12,279.83,279.89,1900.0,280.08,280.12,279.83,279.89,1900.0
2019-10-16 15:30:00,280.02,280.14,279.88,280.13,5800.0,280.02,280.14,279.88,280.13,5800.0
2019-10-16 15:40:00,280.16,280.16,279.34,279.47,9478.0,280.16,280.16,279.34,279.47,9478.0
2019-10-16 15:50:00,279.52,279.76,279.32,279.76,24576.0,279.52,279.76,279.32,279.76,24576.0
2019-10-17 09:30:00,281.05,281.05,278.61,278.86,4013.0,281.05,281.05,278.61,278.86,4013.0
2019-10-17 09:40:00,279.56,280.74,279.56,280.74,1356.0,279.56,280.74,279.56,280.74,1356.0
2019-10-17 09:50:00,281.15,281.38,280.76,281.38,600.0,281.15,281.38,280.76,281.38,600.0
2019-10-17 10:00:00,281.68,281.68,280.75,280.92,825.0,281.68,281.68,280.75,280.92,825.0
2019-10-17 10:10:00,280.75,281.79,280.73,281.78,1600.0,280.75,281.79,280.73,281.78,1600.0
2019-10-17 10:20:00,281.53,281.57,281.36,281.36,903.0,281.53,281.57,281.36,281.36,903.0
2019-10-17 10:30:00,281.26,281.26,281.22,281.23,345.0,281.26,281.26,281.22,281.23,345.0
2019-10-17 10:40:00,281.62,281.91,281.25,281.25,1508.0,281.62,281.91,281.25,281.25,1508.0
2019-10-17 10:50:00,281.06,282.2,281.06,281.98,1025.0,281.06,282.2,281.06,281.98,1025.0
2019-10-17 11:00:00,281.9,282.33,281.53,282.33,1500.0,281.9,282.33,281.53,282.33,1500.0
2019-10-17 11:10:00,282.6,282.78,282.23,282.24,1550.0,282.6,282.78,282.23,282.24,1550.0
2019-10-17 11:20:00,282.24,282.46,282.18,282.46,800.0,282.24,282.46,282.18,282.46,800.0
2019-10-17 11:30:00,282.43,282.43,281.92,282.14,1200.0,282.43,282.43,281.92,282.14,1200.0
2019-10-17 11:40:00,282.28,282.48,282.28,282.46,682.0,282.28,282.48,282.28,282.46,682.0
2019-10-17 11:50:00,282.6,282.6,282.24,282.46,1100.0,282.6,282.6,282.24,282.46,1100.0
2019-10-17 12:00:00,282.47,282.47,282.0,282.0,1300.0,282.47,282.47,282.0,282.0,1300.0
2019-10-17 12:10:00,281.96,282.27,281.76,282.27,900.0,281.96,282.27,281.76,282.27,900.0
2019-10-17 12:20:00,282.44,282.69,282.44,282.56,700.0,282.44,282.69,282.44,282.56,700.0
2019-10-17 12:30:00,282.62,282.82,282.51,282.51,1613.0,282.62,282.82,282.51,282.51,1613.0
2019-10-17 12:40:00,282.75,282.75,282.42,282.48,800.0,282.75,282.75,282.42,282.48,800.0
2019-10-17 12:50:00,282.62,282.67,282.57,282.57,1100.0,282.62,282.67,282.57,282.57,1100.0
2019-10-17 13:00:00,282.61,282.61,281.72,281.75,5055.0,282.61,282.61,281.72,281.75,5055.0
2019-10-17 13:10:00,281.78,282.12,281.59,282.05,3100.0,281.78,282.12,281.59,282.05,3100.0
2019-10-17 13:20:00,282.08,282.08,281.83,281.93,809.0,282.08,282.08,281.83,281.93,809.0
2019-10-17 13:30:00,282.09,282.14,282.08,282.09,600.0,282.09,282.14,282.08,282.09,600.0
2019-10-17 13:40:00,281.94,281.94,281.87,281.93,500.0,281.94,281.94,281.87,281.93,500.0
2019-10-17 13:50:00,281.96,282.15,281.84,281.94,1500.0,281.96,282.15,281.84,281.94,1500.0
2019-10-17 14:00:00,282.04,282.04,281.86,281.91,600.0,282.04,282.04,281.86,281.91,600.0
2019-10-17 14:10:00,281.8,281.84,281.73,281.84,603.0,281.8,281.84,281.73,281.84,603.0
2019-10-17 14:20:00,281.82,281.93,281.65,281.82,1543.0,281.82,281.93,281.65,281.82,1543.0
2019-10-17 14:30:00,281.72,281.96,281.72,281.95,700.0,281.72,281.96,281.72,281.95,700.0
2019-10-17 14:40:00,282.02,282.11,282.02,282.02,450.0,282.02,282.11,282.02,282.02,450.0
2019-10-17 14:50:00,282.05,282.18,281.92,282.15,2700.0,282.05,282.18,281.92,282.15,2700.0
2019-10-17 15:00:00,282.2,282.39,282.2,282.34,2200.0,282.2,282.39,282.2,282.34,2200.0
2019-10-17 15:10:00,282.3,282.43,282.17,282.2,2377.0,282.3,282.43,282.17,282.2,2377.0
2019-10-17 15:20:00,282.26,282.26,281.84,282.05,2641.0,282.26,282.26,281.84,282.05,2641.0
2019-10-17 15:30:00,282.09,282.31,281.97,281.97,3037.0,282.09,282.31,281.97,281.97,3037.0
2019-10-17 15:40:00,281.87,281.97,281.8,281.81,3497.0,281.87,281.97,281.8,281.81,3497.0
2019-10-17 15:50:00,281.62,282.27,281.61,282.14,11016.0,281.62,282.27,281.61,282.14,11016.0
2019-10-18 09:30:00,282.45,283.26,281.54,282.71,32030.0,282.45,283.26,281.54,282.71,32030.0
2019-10-18 09:40:00,282.44,283.06,281.67,283.06,1700.0,282.44,283.06,281.67,283.06,1700.0
2019-10-18 09:50:00,282.84,282.84,281.38,281.6,3796.0,282.84,282.84,281.38,281.6,3796.0
2019-10-18 10:00:00,281.69,281.69,281.0,281.08,2028.0,281.69,281.69,281.0,281.08,2028.0
2019-10-18 10:10:00,281.71,281.83,281.07,281.22,9658.0,281.71,281.83,281.07,281.22,9658.0
2019-10-18 10:20:00,281.46,281.78,281.45,281.55,1400.0,281.46,281.78,281.45,281.55,1400.0
2019-10-18 10:30:00,281.63,281.63,280.58,280.8,2600.0,281.63,281.63,280.58,280.8,2600.0
2019-10-18 10:40:00,280.76,280.86,280.48,280.84,1700.0,280.76,280.86,280.48,280.84,1700.0
2019-10-18 10:50:00,280.98,281.43,280.72,281.1,2000.0,280.98,281.43,280.72,281.1,2000.0
2019-10-18 11:00:00,281.43,281.66,281.15,281.18,1726.0,281.43,281.66,281.15,281.18,1726.0
2019-10-18 11:10:00,281.61,282.19,281.5,282.03,1300.0,281.61,282.19,281.5,282.03,1300.0
2019-10-18 11:20:00,281.98,282.25,281.78,281.97,1800.0,281.98,282.25,281.78,281.97,1800.0
2019-10-18 11:30:00,282.1,282.11,281.85,282.02,2200.0,282.1,282.11,281.85,282.02,2200.0
2019-10-18 11:40:00,282.11,282.11,281.65,281.84,2200.0,282.11,282.11,281.65,281.84,2200.0
2019-10-18 11:50:00,281.77,281.93,281.12,281.39,4400.0,281.77,281.93,281.12,281.39,4400.0
2019-10-18 12:00:00,281.17,281.71,281.17,281.52,2600.0,281.17,281.71,281.17,281.52,2600.0
2019-10-18 12:10:00,281.38,281.74,280.98,280.98,2500.0,281.38,281.74,280.98,280.98,2500.0
2019-10-18 12:20:00,280.73,281.36,280.65,280.78,1200.0,280.73,281.36,280.65,280.78,1200.0
2019-10-18 12:30:00,280.89,281.06,280.54,281.0,1683.0,280.89,281.06,280.54,281.0,1683.0
2019-10-18 12:40:00,280.92,281.38,280.77,281.37,1901.0,280.92,281.38,280.77,281.37,1901.0
2019-10-18 12:50:00,281.25,281.62,281.25,281.61,2000.0,281.25,281.62,281.25,281.61,2000.0
2019-10-18 13:00:00,281.66,281.78,281.44,281.78,1700.0,281.66,281.78,281.44,281.78,1700.0
2019-10-18 13:10:00,281.69,282.38,281.56,282.14,900.0,281.69,282.38,281.56,282.14,900.0
2019-10-18 13:20:00,282.3,282.38,282.2,282.29,1100.0,282.3,282.38,282.2,282.29,1100.0
2019-10-18 13:30:00,282.44,282.49,282.21,282.23,1600.0,282.44,282.49,282.21,282.23,1600.0
2019-10-18 13:40:00,282.35,282.82,282.24,282.81,1700.0,282.35,282.82,282.24,282.81,1700.0
2019-10-18 13:50:00,282.98,283.14,282.79,283.14,3700.0,282.98,283.14,282.79,283.14,3700.0
2019-10-18 14:00:00,283.29,283.44,282.49,282.5,1430.0,283.29,283.44,282.49,282.5,1430.0
2019-10-18 14:10:00,282.39,282.73,282.39,282.71,1655.0,282.39,282.73,282.39,282.71,1655.0
2019-10-18 14:20:00,282.8,282.98,282.47,282.47,1300.0,282.8,282.98,282.47,282.47,1300.0
2019-10-18 14:30:00,282.52,282.66,282.31,282.5,1900.0,282.52,282.66,282.31,282.5,1900.0
2019-10-18 14:40:00,282.67,282.95,282.67,282.79,1400.0,282.67,282.95,282.67,282.79,1400.0
2019-10-18 14:50:00,282.69,282.96,282.38,282.96,2725.0,282.69,282.96,282.38,282.96,2725.0
2019-10-18 15:00:00,282.92,283.18,282.83,282.83,1820.0,282.92,283.18,282.83,282.83,1820.0
2019-10-18 15:10:00,283.11,283.33,283.02,283.23,2370.0,283.11,283.33,283.02,283.23,2370.0
2019-10-18 15:20:00,283.26,283.39,283.02,283.15,3900.0,283.26,283.39,283.02,283.15,3900.0
2019-10-18 15:30:00,283.17,283.41,283.03,283.31,4354.0,283.17,283.41,283.03,283.31,4354.0
2019-10-18 15:40:00,283.2,283.32,282.95,283.23,5197.0,283.2,283.32,282.95,283.23,5197.0
2019-10-18 15:50:00,283.22,283.33,282.7,282.83,10555.0,283.22,283.33,282.7,282.83,10555.0
2019-10-21 09:30:00,285.44,285.45,282.65,283.14,7587.0,285.44,285.45,282.65,283.14,7587.0
2019-10-21 09:40:00,282.44,282.44,281.26,281.64,1900.0,282.44,282.44,281.26,281.64,1900.0
2019-10-21 09:50:00,281.66,282.61,281.6,281.65,1600.0,281.66,282.61,281.6,281.65,1600.0
2019-10-21 10:00:00,281.42,281.7,281.26,281.5,1195.0,281.42,281.7,281.26,281.5,1195.0
2019-10-21 10:10:00,281.37,282.18,281.36,281.65,4620.0,281.37,282.18,281.36,281.65,4620.0
2019-10-21 10:20:00,282.0,282.42,281.98,282.22,2105.0,282.0,282.42,281.98,282.22,2105.0
2019-10-21 10:30:00,282.37,282.47,282.2,282.45,1500.0,282.37,282.47,282.2,282.45,1500.0
2019-10-21 10:40:00,282.78,282.78,281.79,281.86,1800.0,282.78,282.78,281.79,281.86,1800.0
2019-10-21 10:50:00,281.9,281.9,281.19,281.28,3500.0,281.9,281.9,281.19,281.28,3500.0
2019-10-21 11:00:00,281.64,281.95,281.4,281.71,1700.0,281.64,281.95,281.4,281.71,1700.0
2019-10-21 11:10:00,281.61,281.67,281.4,281.41,3000.0,281.61,281.67,281.4,281.41,3000.0
2019-10-21 11:20:00,281.26,281.27,280.46,280.88,5400.0,281.26,281.27,280.46,280.88,5400.0
2019-10-21 11:30:00,280.88,281.06,280.35,280.45,3700.0,280.88,281.06,280.35,280.45,3700.0
2019-10-21 11:40:00,280.28,280.3,280.01,280.01,1120.0,280.28,280.3,280.01,280.01,1120.0
2019-10-21 11:50:00,279.84,279.94,279.52,279.52,2700.0,279.84,279.94,279.52,279.52,2700.0
2019-10-21 12:00:00,279.25,279.4,278.56,278.84,1300.0,279.25,279.4,278.56,278.84,1300.0
2019-10-21 12:10:00,278.83,278.94,278.67,278.67,1711.0,278.83,278.94,278.67,278.67,1711.0
2019-10-21 12:20:00,278.53,278.65,278.41,278.64,1103.0,278.53,278.65,278.41,278.64,1103.0
2019-10-21 12:30:00,278.63,279.18,278.63,279.18,1700.0,278.63,279.18,278.63,279.18,1700.0
2019-10-21 12:40:00,279.4,279.4,279.04,279.04,990.0,279.4,279.4,279.04,279.04,990.0
2019-10-21 12:50:00,279.11,279.48,279.1,279.18,1600.0,279.11,279.48,279.1,279.18,1600.0
2019-10-21 13:00:00,279.12,279.46,279.08,279.08,2500.0,279.12,279.46,279.08,279.08,2500.0
2019-10-21 13:10:00,279.1,279.28,278.95,279.05,1800.0,279.1,279.28,278.95,279.05,1800.0
2019-10-21 13:20:00,279.02,279.51,279.02,279.37,1500.0,279.02,279.51,279.02,279.37,1500.0
2019-10-21 13:30:00,279.31,279.4,279.22,279.39,1364.0,279.31,279.4,279.22,279.39,1364.0
2019-10-21 13:40:00,279.48,279.63,279.25,279.25,1700.0,279.48,279.63,279.25,279.25,1700.0
2019-10-21 13:50:00,279.2,279.59,278.96,279.58,3700.0,279.2,279.59,278.96,279.58,3700.0
2019-10-21 14:00:00,279.76,279.86,279.69,279.82,700.0,279.76,279.86,279.69,279.82,700.0
2019-10-21 14:10:00,279.76,279.91,279.55,279.56,1049.0,279.76,279.91,279.55,279.56,1049.0
2019-10-21 14:20:00,279.53,279.53,279.15,279.15,605.0,279.53,279.53,279.15,279.15,605.0
2019-10-21 14:30:00,279.09,279.13,278.56,278.72,1900.0,279.09,279.13,278.56,278.72,1900.0
2019-10-21 14:40:00,278.84,278.91,278.73,278.86,900.0,278.84,278.91,278.73,278.86,900.0
2019-10-21 14:50:00,278.57,278.58,278.1,278.1,1862.0,278.57,278.58,278.1,278.1,1862.0
2019-10-21 15:00:00,278.29,278.46,278.29,278.46,1400.0,278.29,278.46,278.29,278.46,1400.0
2019-10-21 15:10:00,278.46,278.82,278.43,278.82,3800.0,278.46,278.82,278.43,278.82,3800.0
2019-10-21 15:20:00,278.73,279.0,278.61,279.0,2100.0,278.73,279.0,278.61,279.0,2100.0
2019-10-21 15:30:00,278.98,279.17,278.93,279.02,3594.0,278.98,279.17,278.93,279.02,3594.0
2019-10-21 15:40:00,279.03,279.24,279.02,279.03,3600.0,279.03,279.24,279.02,279.03,3600.0
2019-10-21 15:50:00,278.88,279.06,278.59,278.81,13612.0,278.88,279.06,278.59,278.81,13612.0
2019-10-22 09:30:00,279.07,280.02,277.99,279.27,4807.0,279.07,280.02,277.99,279.27,4807.0
2019-10-22 09:40:00,278.99,279.65,278.98,279.09,1500.0,278.99,279.65,278.98,279.09,1500.0
2019-10-22 09:50:00,279.64,279.84,279.49,279.84,1000.0,279.64,279.84,279.49,279.84,1000.0
2019-10-22 10:00:00,279.62,279.63,278.64,278.65,2012.0,279.62,279.63,278.64,278.65,2012.0
2019-10-22 10:10:00,278.25,278.42,278.04,278.13,2200.0,278.25,278.42,278.04,278.13,2200.0
2019-10-22 10:20:00,278.54,278.54,277.77,277.95,911.0,278.54,278.54,277.77,277.95,911.0
2019-10-22 10:30:00,278.47,278.74,278.15,278.39,1437.0,278.47,278.74,278.15,278.39,1437.0
2019-10-22 10:40:00,278.61,278.61,278.28,278.42,1100.0,278.61,278.61,278.28,278.42,1100.0
2019-10-22 10:50:00,278.75,278.95,278.13,278.13,1100.0,278.75,278.95,278.13,278.13,1100.0
2019-10-22 11:00:00,277.89,278.0,277.49,277.85,1908.0,277.89,278.0,277.49,277.85,1908.0
2019-10-22 11:10:00,278.0,278.0,277.35,277.64,3400.0,278.0,278.0,277.35,277.64,3400.0
2019-10-22 11:20:00,277.38,277.74,277.11,277.24,1873.0,277.38,277.74,277.11,277.24,1873.0
2019-10-22 11:30:00,277.16,277.16,277.12,277.12,200.0,277.16,277.16,277.12,277.12,200.0
2019-10-22 11:40:00,277.39,278.17,277.33,277.43,2856.0,277.39,278.17,277.33,277.43,2856.0
2019-10-22 11:50:00,277.25,277.25,276.1,276.25,4159.0,277.25,277.25,276.1,276.25,4159.0
2019-10-22 12:00:00,276.26,276.66,276.26,276.48,1000.0,276.26,276.66,276.26,276.48,1000.0
2019-10-22 12:10:00,276.35,276.36,275.81,276.05,3083.0,276.35,276.36,275.81,276.05,3083.0
2019-10-22 12:20:00,276.28,276.3,275.99,275.99,3220.0,276.28,276.3,275.99,275.99,3220.0
2019-10-22 12:30:00,276.1,276.46,276.1,276.46,400.0,276.1,276.46,276.1,276.46,400.0
2019-10-22 12:40:00,276.32,276.44,276.32,276.41,400.0,276.32,276.44,276.32,276.41,400.0
2019-10-22 12:50:00,276.38,276.38,276.01,276.01,900.0,276.38,276.38,276.01,276.01,900.0
2019-10-22 13:00:00,275.82,275.93,275.8,275.93,300.0,275.82,275.93,275.8,275.93,300.0
2019-10-22 13:10:00,275.92,275.92,275.08,275.09,1980.0,275.92,275.92,275.08,275.09,1980.0
2019-10-22 13:20:00,275.18,275.47,275.03,275.32,900.0,275.18,275.47,275.03,275.32,900.0
2019-10-22 13:30:00,275.36,275.36,275.12,275.34,905.0,275.36,275.36,275.12,275.34,905.0
2019-10-22 13:40:00,275.18,275.31,275.17,275.19,800.0,275.18,275.31,275.17,275.19,800.0
2019-10-22 13:50:00,275.2,275.2,274.5,274.5,1000.0,275.2,275.2,274.5,274.5,1000.0
2019-10-22 14:00:00,274.69,275.03,274.62,274.98,5277.0,274.69,275.03,274.62,274.98,5277.0
2019-10-22 14:10:00,275.0,275.18,274.6,274.66,1596.0,275.0,275.18,274.6,274.66,1596.0
2019-10-22 14:20:00,274.6,274.62,274.39,274.44,870.0,274.6,274.62,274.39,274.44,870.0
2019-10-22 14:30:00,274.61,274.63,274.0,274.11,1439.0,274.61,274.63,274.0,274.11,1439.0
2019-10-22 14:40:00,273.86,273.86,273.48,273.64,1600.0,273.86,273.86,273.48,273.64,1600.0
2019-10-22 14:50:00,273.5,273.72,273.5,273.65,800.0,273.5,273.72,273.5,273.65,800.0
2019-10-22 15:00:00,273.54,273.79,273.17,273.79,4380.0,273.54,273.79,273.17,273.79,4380.0
2019-10-22 15:10:00,273.68,273.69,273.01,273.15,3722.0,273.68,273.69,273.01,273.15,3722.0
2019-10-22 15:20:00,272.88,273.4,272.88,273.3,3384.0,272.88,273.4,272.88,273.3,3384.0
2019-10-22 15:30:00,273.27,273.4,272.6,272.63,2902.0,273.27,273.4,272.6,272.63,2902.0
2019-10-22 15:40:00,272.64,272.64,271.52,271.77,3614.0,272.64,272.64,271.52,271.77,3614.0
2019-10-22 15:50:00,271.84,271.84,270.72,270.8,37119.0,271.84,271.84,270.72,270.8,37119.0
2019-10-23 09:30:00,270.76,272.68,270.65,272.42,4777.0,270.76,272.68,270.65,272.42,4777.0
2019-10-23 09:40:00,272.48,273.65,272.42,273.09,5968.0,272.48,273.65,272.42,273.09,5968.0
2019-10-23 09:50:00,272.76,272.76,271.79,271.99,7540.0,272.76,272.76,271.79,271.99,7540.0
2019-10-23 10:00:00,271.5,272.42,271.5,271.77,4070.0,271.5,272.42,271.5,271.77,4070.0
2019-10-23 10:10:00,271.75,271.75,271.19,271.34,3800.0,271.75,271.75,271.19,271.34,3800.0
2019-10-23 10:20:00,271.2,271.5,271.11,271.21,2321.0,271.2,271.5,271.11,271.21,2321.0
2019-10-23 10:30:00,271.36,271.36,270.04,270.05,4450.0,271.36,271.36,270.04,270.05,4450.0
2019-10-23 10:40:00,270.38,270.97,270.15,270.97,4839.0,270.38,270.97,270.15,270.97,4839.0
2019-10-23 10:50:00,270.87,271.16,270.87,270.97,2260.0,270.87,271.16,270.87,270.97,2260.0
2019-10-23 11:00:00,270.88,271.14,270.81,270.81,2300.0,270.88,271.14,270.81,270.81,2300.0
2019-10-23 11:10:00,270.8,270.99,270.57,270.81,6100.0,270.8,270.99,270.57,270.81,6100.0
2019-10-23 11:20:00,270.83,271.11,270.71,271.07,7176.0,270.83,271.11,270.71,271.07,7176.0
2019-10-23 11:30:00,271.13,271.51,271.13,271.49,4236.0,271.13,271.51,271.13,271.49,4236.0
2019-10-23 11:40:00,271.46,271.6,271.37,271.55,1855.0,271.46,271.6,271.37,271.55,1855.0
2019-10-23 11:50:00,271.57,271.63,271.09,271.1,2500.0,271.57,271.63,271.09,271.1,2500.0
2019-10-23 12:00:00,271.05,271.22,270.51,270.74,3200.0,271.05,271.22,270.51,270.74,3200.0
2019-10-23 12:10:00,270.49,270.49,270.24,270.26,1500.0,270.49,270.49,270.24,270.26,1500.0
2019-10-23 12:20:00,270.17,270.3,269.68,269.69,4000.0,270.17,270.3,269.68,269.69,4000.0
2019-10-23 12:30:00,269.82,269.99,269.71,269.82,1611.0,269.82,269.99,269.71,269.82,1611.0
2019-10-23 12:40:00,269.85,269.93,269.65,269.91,1300.0,269.85,269.93,269.65,269.91,1300.0
2019-10-23 12:50:00,269.81,269.86,269.51,269.68,2100.0,269.81,269.86,269.51,269.68,2100.0
2019-10-23 13:00:00,269.6,269.67,269.45,269.49,1926.0,269.6,269.67,269.45,269.49,1926.0
2019-10-23 13:10:00,269.4,269.4,268.98,269.11,2825.0,269.4,269.4,268.98,269.11,2825.0
2019-10-23 13:20:00,269.03,269.03,268.78,268.79,2854.0,269.03,269.03,268.78,268.79,2854.0
2019-10-23 13:30:00,268.99,269.11,268.82,268.96,3000.0,268.99,269.11,268.82,268.96,3000.0
2019-10-23 13:40:00,268.99,269.09,268.81,268.98,13362.0,268.99,269.09,268.81,268.98,13362.0
2019-10-23 13:50:00,269.02,269.18,268.66,268.66,2050.0,269.02,269.18,268.66,268.66,2050.0
2019-10-23 14:00:00,268.48,268.56,268.08,268.1,2250.0,268.48,268.56,268.08,268.1,2250.0
2019-10-23 14:10:00,268.25,268.25,267.66,267.67,2020.0,268.25,268.25,267.66,267.67,2020.0
2019-10-23 14:20:00,267.79,267.89,267.59,267.71,3216.0,267.79,267.89,267.59,267.71,3216.0
2019-10-23 14:30:00,267.79,267.85,267.31,267.31,2970.0,267.79,267.85,267.31,267.31,2970.0
2019-10-23 14:40:00,267.26,267.61,267.19,267.54,2100.0,267.26,267.61,267.19,267.54,2100.0
2019-10-23 14:50:00,267.17,267.28,267.0,267.08,4014.0,267.17,267.28,267.0,267.08,4014.0
2019-10-23 15:00:00,267.15,267.19,266.76,266.85,5300.0,267.15,267.19,266.76,266.85,5300.0
2019-10-23 15:10:00,266.84,266.92,266.72,266.92,2900.0,266.84,266.92,266.72,266.92,2900.0
2019-10-23 15:20:00,266.88,267.23,266.88,266.95,7603.0,266.88,267.23,266.88,266.95,7603.0
2019-10-23 15:30:00,267.05,267.53,267.03,267.19,11817.0,267.05,267.53,267.03,267.19,11817.0
2019-10-23 15:40:00,267.24,267.25,266.91,266.91,8963.0,267.24,267.25,266.91,266.91,8963.0
2019-10-23 15:50:00,266.96,268.01,266.91,267.86,30681.0,266.96,268.01,266.91,267.86,30681.0
2019-10-24 09:30:00,268.0,268.0,266.71,267.68,6441.0,268.0,268.0,266.71,267.68,6441.0
2019-10-24 09:40:00,267.92,269.79,267.68,269.52,2120.0,267.92,269.79,267.68,269.52,2120.0
2019-10-24 09:50:00,270.41,270.82,269.82,270.33,2330.0,270.41,270.82,269.82,270.33,2330.0
2019-10-24 10:00:00,270.36,271.31,269.95,271.21,2883.0,270.36,271.31,269.95,271.21,2883.0
2019-10-24 10:10:00,271.25,271.71,270.8,271.44,2200.0,271.25,271.71,270.8,271.44,2200.0
2019-10-24 10:20:00,271.36,271.8,271.25,271.37,6199.0,271.36,271.8,271.25,271.37,6199.0
2019-10-24 10:30:00,271.23,271.49,270.87,271.33,2093.0,271.23,271.49,270.87,271.33,2093.0
2019-10-24 10:40:00,271.56,271.58,271.05,271.21,1100.0,271.56,271.58,271.05,271.21,1100.0
2019-10-24 10:50:00,271.38,271.61,270.84,271.29,3335.0,271.38,271.61,270.84,271.29,3335.0
2019-10-24 11:00:00,271.4,271.86,271.25,271.48,1400.0,271.4,271.86,271.25,271.48,1400.0
2019-10-24 11:10:00,271.37,271.6,270.6,270.73,4120.0,271.37,271.6,270.6,270.73,4120.0
2019-10-24 11:20:00,270.32,270.32,269.72,270.0,3900.0,270.32,270.32,269.72,270.0,3900.0
2019-10-24 11:30:00,269.87,270.06,268.6,268.91,4962.0,269.87,270.06,268.6,268.91,4962.0
2019-10-24 11:40:00,269.32,269.32,268.39,268.52,2600.0,269.32,269.32,268.39,268.52,2600.0
2019-10-24 11:50:00,268.59,269.0,268.51,268.97,2555.0,268.59,269.0,268.51,268.97,2555.0
2019-10-24 12:00:00,268.88,269.68,268.88,269.41,1400.0,268.88,269.68,268.88,269.41,1400.0
2019-10-24 12:10:00,269.28,269.28,268.59,268.59,2400.0,269.28,269.28,268.59,268.59,2400.0
2019-10-24 12:20:00,268.58,269.12,268.58,269.12,1000.0,268.58,269.12,268.58,269.12,1000.0
2019-10-24 12:30:00,268.98,269.41,268.93,269.11,1350.0,268.98,269.41,268.93,269.11,1350.0
2019-10-24 12:40:00,269.05,269.05,268.62,268.95,700.0,269.05,269.05,268.62,268.95,700.0
2019-10-24 12:50:00,268.8,268.82,268.51,268.51,2800.0,268.8,268.82,268.51,268.51,2800.0
2019-10-24 13:00:00,268.63,268.67,267.7,268.49,8109.0,268.63,268.67,267.7,268.49,8109.0
2019-10-24 13:10:00,268.42,268.53,267.83,267.87,1500.0,268.42,268.53,267.83,267.87,1500.0
2019-10-24 13:20:00,267.73,268.23,267.73,267.94,1200.0,267.73,268.23,267.73,267.94,1200.0
2019-10-24 13:30:00,267.9,268.04,267.33,267.47,4100.0,267.9,268.04,267.33,267.47,4100.0
2019-10-24 13:40:00,267.59,268.26,267.59,268.26,1000.0,267.59,268.26,267.59,268.26,1000.0
2019-10-24 13:50:00,267.97,267.97,267.51,267.62,2600.0,267.97,267.97,267.51,267.62,2600.0
2019-10-24 14:00:00,267.78,268.11,267.78,267.97,1300.0,267.78,268.11,267.78,267.97,1300.0
2019-10-24 14:10:00,268.13,268.29,268.04,268.04,1700.0,268.13,268.29,268.04,268.04,1700.0
2019-10-24 14:20:00,268.12,268.43,267.78,268.43,11092.0,268.12,268.43,267.78,268.43,11092.0
2019-10-24 14:30:00,268.44,268.45,267.98,268.2,8407.0,268.44,268.45,267.98,268.2,8407.0
2019-10-24 14:40:00,268.19,268.19,267.77,267.77,2996.0,268.19,268.19,267.77,267.77,2996.0
2019-10-24 14:50:00,267.77,268.1,267.73,267.98,2300.0,267.77,268.1,267.73,267.98,2300.0
2019-10-24 15:00:00,268.04,268.31,267.97,268.24,6810.0,268.04,268.31,267.97,268.24,6810.0
2019-10-24 15:10:00,268.23,268.39,267.73,267.74,2400.0,268.23,268.39,267.73,267.74,2400.0
2019-10-24 15:20:00,267.75,267.84,267.62,267.62,3100.0,267.75,267.84,267.62,267.62,3100.0
2019-10-24 15:30:00,267.68,268.02,267.61,267.93,51027.0,267.68,268.02,267.61,267.93,51027.0
2019-10-24 15:40:00,268.0,268.04,267.7,268.03,10156.0,268.0,268.04,267.7,268.03,10156.0
2019-10-24 15:50:00,268.06,268.82,267.85,268.33,35135.0,268.06,268.82,267.85,268.33,35135.0
2019-10-25 09:30:00,268.63,269.48,268.63,268.65,6290.0,268.63,269.48,268.63,268.65,6290.0
2019-10-25 09:40:00,268.52,269.93,268.45,269.52,8814.0,268.52,269.93,268.45,269.52,8814.0
2019-10-25 09:50:00,269.42,269.63,268.45,269.05,8139.0,269.42,269.63,268.45,269.05,8139.0
2019-10-25 10:00:00,269.0,269.14,268.45,269.06,3516.0,269.0,269.14,268.45,269.06,3516.0
2019-10-25 10:10:00,269.13,269.85,268.95,269.85,25900.0,269.13,269.85,268.95,269.85,25900.0
2019-10-25 10:20:00,270.47,271.01,270.26,270.62,1350.0,270.47,271.01,270.26,270.62,1350.0
2019-10-25 10:30:00,270.2,270.77,270.0,270.26,2600.0,270.2,270.77,270.0,270.26,2600.0
2019-10-25 10:40:00,270.09,270.73,270.09,270.61,4170.0,270.09,270.73,270.09,270.61,4170.0
2019-10-25 10:50:00,270.46,270.46,270.11,270.26,16580.0,270.46,270.46,270.11,270.26,16580.0
2019-10-25 11:00:00,270.16,270.48,270.15,270.46,1100.0,270.16,270.48,270.15,270.46,1100.0
2019-10-25 11:10:00,270.4,271.13,270.4,270.92,4050.0,270.4,271.13,270.4,270.92,4050.0
2019-10-25 11:20:00,270.85,270.85,270.54,270.77,2000.0,270.85,270.85,270.54,270.77,2000.0
2019-10-25 11:30:00,270.6,270.91,270.6,270.72,1400.0,270.6,270.91,270.6,270.72,1400.0
2019-10-25 11:40:00,270.5,270.9,270.48,270.8,4620.0,270.5,270.9,270.48,270.8,4620.0
2019-10-25 11:50:00,270.72,270.95,270.27,270.83,9900.0,270.72,270.95,270.27,270.83,9900.0
2019-10-25 12:00:00,270.76,270.76,270.33,270.6,1800.0,270.76,270.76,270.33,270.6,1800.0
2019-10-25 12:10:00,270.68,270.78,270.02,270.06,13224.0,270.68,270.78,270.02,270.06,13224.0
2019-10-25 12:20:00,270.15,270.46,270.06,270.3,8902.0,270.15,270.46,270.06,270.3,8902.0
2019-10-25 12:30:00,270.3,270.43,270.1,270.22,2513.0,270.3,270.43,270.1,270.22,2513.0
2019-10-25 12:40:00,270.29,270.29,270.13,270.18,1269.0,270.29,270.29,270.13,270.18,1269.0
2019-10-25 12:50:00,270.15,270.15,269.94,270.08,1475.0,270.15,270.15,269.94,270.08,1475.0
2019-10-25 13:00:00,269.99,269.99,269.62,269.62,1300.0,269.99,269.99,269.62,269.62,1300.0
2019-10-25 13:10:00,269.52,269.7,269.52,269.55,3520.0,269.52,269.7,269.52,269.55,3520.0
2019-10-25 13:20:00,269.52,269.59,269.36,269.36,850.0,269.52,269.59,269.36,269.36,850.0
2019-10-25 13:30:00,269.41,269.55,269.19,269.3,5400.0,269.41,269.55,269.19,269.3,5400.0
2019-10-25 13:40:00,269.35,269.58,269.2,269.36,3600.0,269.35,269.58,269.2,269.36,3600.0
2019-10-25 13:50:00,269.46,269.48,269.38,269.48,400.0,269.46,269.48,269.38,269.48,400.0
2019-10-25 14:00:00,269.55,269.62,269.01,269.1,3600.0,269.55,269.62,269.01,269.1,3600.0
2019-10-25 14:10:00,269.06,269.29,269.04,269.04,4666.0,269.06,269.29,269.04,269.04,4666.0
2019-10-25 14:20:00,269.06,269.16,269.06,269.12,800.0,269.06,269.16,269.06,269.12,800.0
2019-10-25 14:30:00,269.27,269.27,268.9,269.0,1200.0,269.27,269.27,268.9,269.0,1200.0
2019-10-25 14:40:00,269.25,269.28,269.13,269.22,3000.0,269.25,269.28,269.13,269.22,3000.0
2019-10-25 14:50:00,269.33,269.73,269.32,269.56,1861.0,269.33,269.73,269.32,269.56,1861.0
2019-10-25 15:00:00,269.59,269.64,268.69,268.75,13871.0,269.59,269.64,268.69,268.75,13871.0
2019-10-25 15:10:00,268.98,269.34,268.81,268.98,12667.0,268.98,269.34,268.81,268.98,12667.0
2019-10-25 15:20:00,268.83,269.12,268.83,268.94,1200.0,268.83,269.12,268.83,268.94,1200.0
2019-10-25 15:30:00,268.9,269.17,268.81,268.81,12271.0,268.9,269.17,268.81,268.81,12271.0
2019-10-25 15:40:00,268.71,268.78,268.3,268.37,6150.0,268.71,268.78,268.3,268.37,6150.0
2019-10-25 15:50:00,268.58,268.58,268.11,268.28,29279.0,268.58,268.58,268.11,268.28,29279.0
2019-10-28 09:30:00,267.91,269.12,267.46,268.43,13828.0,267.91,269.12,267.46,268.43,13828.0
2019-10-28 09:40:00,267.69,268.94,267.68,268.74,2405.0,267.69,268.94,267.68,268.74,2405.0
2019-10-28 09:50:00,269.17,269.24,267.87,268.1,9538.0,269.17,269.24,267.87,268.1,9538.0
2019-10-28 10:00:00,268.38,268.81,268.08,268.13,2980.0,268.38,268.81,268.08,268.13,2980.0
2019-10-28 10:10:00,268.01,268.23,267.6,267.9,3475.0,268.01,268.23,267.6,267.9,3475.0
2019-10-28 10:20:00,267.61,267.63,266.41,266.41,2300.0,267.61,267.63,266.41,266.41,2300.0
2019-10-28 10:30:00,266.19,266.69,266.02,266.69,7545.0,266.19,266.69,266.02,266.69,7545.0
2019-10-28 10:40:00,266.8,267.5,266.8,267.25,2500.0,266.8,267.5,266.8,267.25,2500.0
2019-10-28 10:50:00,267.31,267.63,266.84,267.21,4800.0,267.31,267.63,266.84,267.21,4800.0
2019-10-28 11:00:00,267.05,268.06,267.05,267.56,5700.0,267.05,268.06,267.05,267.56,5700.0
2019-10-28 11:10:00,267.55,267.57,267.02,267.29,4035.0,267.55,267.57,267.02,267.29,4035.0
2019-10-28 11:20:00,267.1,267.14,266.39,266.42,5215.0,267.1,267.14,266.39,266.42,5215.0
2019-10-28 11:30:00,266.61,266.84,266.19,266.47,3596.0,266.61,266.84,266.19,266.47,3596.0
2019-10-28 11:40:00,265.76,266.17,265.64,265.97,4460.0,265.76,266.17,265.64,265.97,4460.0
2019-10-28 11:50:00,266.09,266.22,265.72,265.84,1000.0,266.09,266.22,265.72,265.84,1000.0
2019-10-28 12:00:00,265.74,265.93,265.31,265.63,3510.0,265.74,265.93,265.31,265.63,3510.0
2019-10-28 12:10:00,265.61,266.6,265.43,266.52,3948.0,265.61,266.6,265.43,266.52,3948.0
2019-10-28 12:20:00,266.62,268.25,266.62,268.25,11300.0,266.62,268.25,266.62,268.25,11300.0
2019-10-28 12:30:00,268.26,268.37,268.0,268.37,2800.0,268.26,268.37,268.0,268.37,2800.0
2019-10-28 12:40:00,268.52,268.79,268.4,268.51,8787.0,268.52,268.79,268.4,268.51,8787.0
2019-10-28 12:50:00,268.65,268.71,268.1,268.14,4002.0,268.65,268.71,268.1,268.14,4002.0
2019-10-28 13:00:00,268.16,268.16,267.67,267.67,2948.0,268.16,268.16,267.67,267.67,2948.0
2019-10-28 13:10:00,267.59,268.17,267.18,268.17,13751.0,267.59,268.17,267.18,268.17,13751.0
2019-10-28 13:20:00,268.22,268.25,267.95,268.07,5558.0,268.22,268.25,267.95,268.07,5558.0
2019-10-28 13:30:00,268.0,268.2,267.69,268.1,4255.0,268.0,268.2,267.69,268.1,4255.0
2019-10-28 13:40:00,268.13,268.48,267.92,268.32,6431.0,268.13,268.48,267.92,268.32,6431.0
2019-10-28 13:50:00,268.44,268.44,267.67,267.76,6926.0,268.44,268.44,267.67,267.76,6926.0
2019-10-28 14:00:00,267.46,267.86,267.11,267.21,9023.0,267.46,267.86,267.11,267.21,9023.0
2019-10-28 14:10:00,267.26,267.36,266.77,267.18,6084.0,267.26,267.36,266.77,267.18,6084.0
2019-10-28 14:20:00,267.15,267.17,266.49,267.16,10429.0,267.15,267.17,266.49,267.16,10429.0
2019-10-28 14:30:00,267.21,267.26,266.91,267.03,9078.0,267.21,267.26,266.91,267.03,9078.0
2019-10-28 14:40:00,267.03,267.03,266.68,266.94,6478.0,267.03,267.03,266.68,266.94,6478.0
2019-10-28 14:50:00,266.95,266.95,266.76,266.89,3100.0,266.95,266.95,266.76,266.89,3100.0
2019-10-28 15:00:00,266.96,267.13,266.89,267.02,3847.0,266.96,267.13,266.89,267.02,3847.0
2019-10-28 15:10:00,267.09,267.58,267.01,267.29,9228.0,267.09,267.58,267.01,267.29,9228.0
2019-10-28 15:20:00,267.29,267.58,267.18,267.46,8972.0,267.29,267.58,267.18,267.46,8972.0
2019-10-28 15:30:00,267.44,267.5,267.19,267.37,9188.0,267.44,267.5,267.19,267.37,9188.0
2019-10-28 15:40:00,267.32,267.38,266.79,267.01,10995.0,267.32,267.38,266.79,267.01,10995.0
2019-10-28 15:50:00,267.1,267.17,266.06,266.38,56364.0,267.1,267.17,266.06,266.38,56364.0
2019-10-29 09:30:00,265.56,267.25,265.56,266.65,12330.0,265.56,267.25,265.56,266.65,12330.0
2019-10-29 09:40:00,266.77,266.77,265.78,265.97,3609.0,266.77,266.77,265.78,265.97,3609.0
2019-10-29 09:50:00,265.93,266.25,265.46,265.7,33385.0,265.93,266.25,265.46,265.7,33385.0
2019-10-29 10:00:00,265.63,265.68,264.74,265.38,40042.0,265.63,265.68,264.74,265.38,40042.0
2019-10-29 10:10:00,265.48,265.48,264.48,264.54,14529.0,265.48,265.48,264.48,264.54,14529.0
2019-10-29 10:20:00,264.5,265.59,264.5,265.59,18748.0,264.5,265.59,264.5,265.59,18748.0
2019-10-29 10:30:00,265.89,267.44,265.66,267.29,9600.0,265.89,267.44,265.66,267.29,9600.0
2019-10-29 10:40:00,267.42,267.61,266.89,267.51,33026.0,267.42,267.61,266.89,267.51,33026.0
2019-10-29 10:50:00,267.62,268.3,266.77,268.3,24434.0,267.62,268.3,266.77,268.3,24434.0
2019-10-29 11:00:00,268.53,269.24,268.4,269.22,12433.0,268.53,269.24,268.4,269.22,12433.0
2019-10-29 11:10:00,269.39,269.8,268.81,269.68,38654.0,269.39,269.8,268.81,269.68,38654.0
2019-10-29 11:20:00,269.83,270.42,269.48,270.42,12681.0,269.83,270.42,269.48,270.42,12681.0
2019-10-29 11:30:00,270.38,270.51,269.26,269.92,18860.0,270.38,270.51,269.26,269.92,18860.0
2019-10-29 11:40:00,270.02,270.09,269.71,269.75,5096.0,270.02,270.09,269.71,269.75,5096.0
2019-10-29 11:50:00,269.51,270.07,269.2,269.64,5115.0,269.51,270.07,269.2,269.64,5115.0
2019-10-29 12:00:00,269.45,270.19,269.28,270.0,2450.0,269.45,270.19,269.28,270.0,2450.0
2019-10-29 12:10:00,270.17,270.55,269.96,270.55,3500.0,270.17,270.55,269.96,270.55,3500.0
2019-10-29 12:20:00,270.33,270.69,270.33,270.69,2600.0,270.33,270.69,270.33,270.69,2600.0
2019-10-29 12:30:00,270.64,271.41,270.64,271.41,14451.0,270.64,271.41,270.64,271.41,14451.0
2019-10-29 12:40:00,271.45,271.69,271.22,271.43,6569.0,271.45,271.69,271.22,271.43,6569.0
2019-10-29 12:50:00,271.47,271.97,271.47,271.85,2200.0,271.47,271.97,271.47,271.85,2200.0
2019-10-29 13:00:00,272.04,272.58,272.04,272.54,3400.0,272.04,272.58,272.04,272.54,3400.0
2019-10-29 13:10:00,272.42,272.73,272.18,272.45,5400.0,272.42,272.73,272.18,272.45,5400.0
2019-10-29 13:20:00,272.36,272.51,272.22,272.25,4600.0,272.36,272.51,272.22,272.25,4600.0
2019-10-29 13:30:00,272.25,272.9,272.2,272.86,8000.0,272.25,272.9,272.2,272.86,8000.0
2019-10-29 13:40:00,272.63,273.19,272.63,272.96,7004.0,272.63,273.19,272.63,272.96,7004.0
2019-10-29 13:50:00,272.96,273.43,272.96,273.34,3790.0,272.96,273.43,272.96,273.34,3790.0
2019-10-29 14:00:00,273.16,273.46,272.72,273.21,6176.0,273.16,273.46,272.72,273.21,6176.0
2019-10-29 14:10:00,273.27,273.42,272.81,272.85,5700.0,273.27,273.42,272.81,272.85,5700.0
2019-10-29 14:20:00,272.77,272.82,271.96,272.19,6973.0,272.77,272.82,271.96,272.19,6973.0
2019-10-29 14:30:00,272.2,272.27,271.73,271.73,3500.0,272.2,272.27,271.73,271.73,3500.0
2019-10-29 14:40:00,271.76,271.9,271.5,271.52,4510.0,271.76,271.9,271.5,271.52,4510.0
2019-10-29 14:50:00,271.5,271.88,270.88,270.88,5809.0,271.5,271.88,270.88,270.88,5809.0
2019-10-29 15:00:00,270.95,271.27,270.65,270.66,5000.0,270.95,271.27,270.65,270.66,5000.0
2019-10-29 15:10:00,270.66,271.05,270.66,270.78,4500.0,270.66,271.05,270.66,270.78,4500.0
2019-10-29 15:20:00,270.79,270.9,270.37,270.37,4744.0,270.79,270.9,270.37,270.37,4744.0
2019-10-29 15:30:00,270.43,270.57,270.19,270.34,8546.0,270.43,270.57,270.19,270.34,8546.0
2019-10-29 15:40:00,270.49,270.52,269.96,270.07,10305.0,270.49,270.52,269.96,270.07,10305.0
2019-10-29 15:50:00,270.24,271.64,270.24,270.83,40978.0,270.24,271.64,270.24,270.83,40978.0
2019-10-30 09:30:00,270.88,271.61,270.0,270.72,3919.0,270.88,271.61,270.0,270.72,3919.0
2019-10-30 09:40:00,270.88,270.98,270.78,270.81,700.0,270.88,270.98,270.78,270.81,700.0
2019-10-30 09:50:00,270.67,272.02,270.66,271.63,1700.0,270.67,272.02,270.66,271.63,1700.0
2019-10-30 10:00:00,271.35,271.74,270.49,271.15,6917.0,271.35,271.74,270.49,271.15,6917.0
2019-10-30 10:10:00,271.31,272.02,271.04,272.01,5868.0,271.31,272.02,271.04,272.01,5868.0
2019-10-30 10:20:00,272.2,273.07,272.2,273.06,2100.0,272.2,273.07,272.2,273.06,2100.0
2019-10-30 10:30:00,272.99,273.44,272.79,273.43,2100.0,272.99,273.44,272.79,273.43,2100.0
2019-10-30 10:40:00,273.39,273.67,272.77,273.38,6133.0,273.39,273.67,272.77,273.38,6133.0
2019-10-30 10:50:00,273.35,273.5,273.2,273.41,1500.0,273.35,273.5,273.2,273.41,1500.0
2019-10-30 11:00:00,273.35,273.63,272.89,273.14,3114.0,273.35,273.63,272.89,273.14,3114.0
2019-10-30 11:10:00,273.24,273.86,273.24,273.86,4600.0,273.24,273.86,273.24,273.86,4600.0
2019-10-30 11:20:00,273.78,273.94,273.21,273.3,3643.0,273.78,273.94,273.21,273.3,3643.0
2019-10-30 11:30:00,273.58,273.61,272.51,272.75,2800.0,273.58,273.61,272.51,272.75,2800.0
2019-10-30 11:40:00,272.59,272.66,272.2,272.49,4052.0,272.59,272.66,272.2,272.49,4052.0
2019-10-30 11:50:00,272.57,272.66,272.23,272.6,7800.0,272.57,272.66,272.23,272.6,7800.0
2019-10-30 12:00:00,272.67,273.27,272.67,273.09,1800.0,272.67,273.27,272.67,273.09,1800.0
2019-10-30 12:10:00,273.1,273.27,272.89,273.02,2792.0,273.1,273.27,272.89,273.02,2792.0
2019-10-30 12:20:00,272.85,272.91,272.22,272.22,2300.0,272.85,272.91,272.22,272.22,2300.0
2019-10-30 12:30:00,272.19,272.24,272.03,272.17,1100.0,272.19,272.24,272.03,272.17,1100.0
2019-10-30 12:40:00,272.03,272.09,271.78,271.78,2000.0,272.03,272.09,271.78,271.78,2000.0
2019-10-30 12:50:00,271.72,271.72,271.29,271.29,1600.0,271.72,271.72,271.29,271.29,1600.0
2019-10-30 13:00:00,271.23,271.38,271.18,271.33,1300.0,271.23,271.38,271.18,271.33,1300.0
2019-10-30 13:10:00,271.26,271.69,271.26,271.51,1430.0,271.26,271.69,271.26,271.51,1430.0
2019-10-30 13:20:00,271.55,272.33,271.29,272.33,3700.0,271.55,272.33,271.29,272.33,3700.0
2019-10-30 13:30:00,272.05,272.12,271.9,272.07,2850.0,272.05,272.12,271.9,272.07,2850.0
2019-10-30 13:40:00,272.01,272.41,271.95,271.95,4000.0,272.01,272.41,271.95,271.95,4000.0
2019-10-30 13:50:00,271.91,272.36,271.91,272.24,900.0,271.91,272.36,271.91,272.24,900.0
2019-10-30 14:00:00,271.98,272.1,271.01,271.47,2900.0,271.98,272.1,271.01,271.47,2900.0
2019-10-30 14:10:00,271.65,272.19,271.65,272.14,1505.0,271.65,272.19,271.65,272.14,1505.0
2019-10-30 14:20:00,272.47,272.55,272.07,272.07,1900.0,272.47,272.55,272.07,272.07,1900.0
2019-10-30 14:30:00,271.94,271.94,271.36,271.36,1473.0,271.94,271.94,271.36,271.36,1473.0
2019-10-30 14:40:00,271.55,272.39,271.55,272.0,11672.0,271.55,272.39,271.55,272.0,11672.0
2019-10-30 14:50:00,272.0,272.8,271.7,271.92,7705.0,272.0,272.8,271.7,271.92,7705.0
2019-10-30 15:00:00,271.8,272.09,270.96,271.63,12230.0,271.8,272.09,270.96,271.63,12230.0
2019-10-30 15:10:00,271.71,272.3,271.63,272.3,5000.0,271.71,272.3,271.63,272.3,5000.0
2019-10-30 15:20:00,272.6,273.15,272.45,272.92,5119.0,272.6,273.15,272.45,272.92,5119.0
2019-10-30 15:30:00,272.91,273.15,272.68,272.8,6076.0,272.91,273.15,272.68,272.8,6076.0
2019-10-30 15:40:00,272.95,273.6,272.7,273.5,10913.0,272.95,273.6,272.7,273.5,10913.0
2019-10-30 15:50:00,273.61,274.06,273.25,273.64,19299.0,273.61,274.06,273.25,273.64,19299.0
2019-10-31 09:30:00,272.25,279.99,270.5,279.1,15987.0,272.25,279.99,270.5,279.1,15987.0
2019-10-31 09:40:00,279.93,289.0,279.0,289.0,16612.0,279.93,289.0,279.0,289.0,16612.0
2019-10-31 09:50:00,289.0,289.55,284.47,288.35,16664.0,289.0,289.55,284.47,288.35,16664.0
2019-10-31 10:00:00,289.51,292.99,288.8,291.36,30815.0,289.51,292.99,288.8,291.36,30815.0
2019-10-31 10:10:00,291.62,293.0,288.36,293.0,12235.0,291.62,293.0,288.36,293.0,12235.0
2019-10-31 10:20:00,292.89,294.57,290.4,291.31,18397.0,292.89,294.57,290.4,291.31,18397.0
2019-10-31 10:30:00,291.31,291.9,288.08,289.05,24558.0,291.31,291.9,288.08,289.05,24558.0
2019-10-31 10:40:00,289.08,289.1,285.38,285.38,21810.0,289.08,289.1,285.38,285.38,21810.0
2019-10-31 10:50:00,285.35,288.43,285.24,287.06,19330.0,285.35,288.43,285.24,287.06,19330.0
2019-10-31 11:00:00,286.79,288.37,286.29,287.17,11743.0,286.79,288.37,286.29,287.17,11743.0
2019-10-31 11:10:00,286.42,288.83,286.42,287.28,13335.0,286.42,288.83,286.42,287.28,13335.0
2019-10-31 11:20:00,287.24,288.21,286.59,287.42,10882.0,287.24,288.21,286.59,287.42,10882.0
2019-10-31 11:30:00,287.36,288.12,286.91,287.52,11322.0,287.36,288.12,286.91,287.52,11322.0
2019-10-31 11:40:00,287.46,287.46,284.72,284.72,6500.0,287.46,287.46,284.72,284.72,6500.0
2019-10-31 11:50:00,284.1,285.42,284.1,284.53,6000.0,284.1,285.42,284.1,284.53,6000.0
2019-10-31 12:00:00,284.55,285.38,283.32,283.64,9740.0,284.55,285.38,283.32,283.64,9740.0
2019-10-31 12:10:00,283.52,283.77,282.8,283.19,5500.0,283.52,283.77,282.8,283.19,5500.0
2019-10-31 12:20:00,282.76,283.17,281.83,283.17,7999.0,282.76,283.17,281.83,283.17,7999.0
2019-10-31 12:30:00,283.65,285.0,283.65,284.74,9665.0,283.65,285.0,283.65,284.74,9665.0
2019-10-31 12:40:00,284.63,284.75,283.85,284.09,17547.0,284.63,284.75,283.85,284.09,17547.0
2019-10-31 12:50:00,284.03,285.99,283.81,285.99,7990.0,284.03,285.99,283.81,285.99,7990.0
2019-10-31 13:00:00,285.8,286.37,285.21,285.83,13558.0,285.8,286.37,285.21,285.83,13558.0
2019-10-31 13:10:00,285.81,286.12,285.45,286.12,2805.0,285.81,286.12,285.45,286.12,2805.0
2019-10-31 13:20:00,286.03,286.7,285.79,286.69,2930.0,286.03,286.7,285.79,286.69,2930.0
2019-10-31 13:30:00,286.58,287.66,286.58,287.1,4310.0,286.58,287.66,286.58,287.1,4310.0
2019-10-31 13:40:00,287.14,288.03,287.12,287.63,4400.0,287.14,288.03,287.12,287.63,4400.0
2019-10-31 13:50:00,287.53,288.28,287.43,287.77,4693.0,287.53,288.28,287.43,287.77,4693.0
2019-10-31 14:00:00,287.77,288.85,287.73,288.6,8700.0,287.77,288.85,287.73,288.6,8700.0
2019-10-31 14:10:00,288.56,288.56,286.71,286.71,5650.0,288.56,288.56,286.71,286.71,5650.0
2019-10-31 14:20:00,286.53,286.53,285.5,285.5,4988.0,286.53,286.53,285.5,285.5,4988.0
2019-10-31 14:30:00,285.37,286.04,285.37,285.49,3179.0,285.37,286.04,285.37,285.49,3179.0
2019-10-31 14:40:00,285.51,285.81,284.61,285.3,3646.0,285.51,285.81,284.61,285.3,3646.0
2019-10-31 14:50:00,285.4,285.94,284.93,285.66,6900.0,285.4,285.94,284.93,285.66,6900.0
2019-10-31 15:00:00,285.62,285.89,285.47,285.75,4000.0,285.62,285.89,285.47,285.75,4000.0
2019-10-31 15:10:00,285.76,286.01,285.34,285.78,6646.0,285.76,286.01,285.34,285.78,6646.0
2019-10-31 15:20:00,285.78,285.84,284.8,285.04,7800.0,285.78,285.84,284.8,285.04,7800.0
2019-10-31 15:30:00,285.06,285.85,284.78,285.15,7406.0,285.06,285.85,284.78,285.15,7406.0
2019-10-31 15:40:00,285.25,285.34,284.2,284.35,8700.0,285.25,285.34,284.2,284.35,8700.0
2019-10-31 15:50:00,283.94,285.24,283.78,285.16,30437.0,283.94,285.24,283.78,285.16,30437.0
2019-11-01 09:30:00,285.56,285.99,283.86,284.85,9446.0,285.56,285.99,283.86,284.85,9446.0
2019-11-01 09:40:00,284.93,287.01,284.71,286.14,6275.0,284.93,287.01,284.71,286.14,6275.0
2019-11-01 09:50:00,286.51,287.92,286.37,287.78,35810.0,286.51,287.92,286.37,287.78,35810.0
2019-11-01 10:00:00,287.04,287.04,286.11,286.41,4700.0,287.04,287.04,286.11,286.41,4700.0
2019-11-01 10:10:00,286.41,286.83,286.0,286.08,6873.0,286.41,286.83,286.0,286.08,6873.0
2019-11-01 10:20:00,285.87,286.28,285.36,285.37,2500.0,285.87,286.28,285.36,285.37,2500.0
2019-11-01 10:30:00,285.46,285.47,284.02,284.31,6513.0,285.46,285.47,284.02,284.31,6513.0
2019-11-01 10:40:00,284.45,284.53,283.35,283.86,3858.0,284.45,284.53,283.35,283.86,3858.0
2019-11-01 10:50:00,283.97,286.6,283.92,286.6,6549.0,283.97,286.6,283.92,286.6,6549.0
2019-11-01 11:00:00,286.36,286.6,285.28,285.48,2800.0,286.36,286.6,285.28,285.48,2800.0
2019-11-01 11:10:00,285.49,285.65,284.69,284.91,9823.0,285.49,285.65,284.69,284.91,9823.0
2019-11-01 11:20:00,284.82,284.83,284.35,284.48,950.0,284.82,284.83,284.35,284.48,950.0
2019-11-01 11:30:00,284.37,284.78,283.92,283.92,2600.0,284.37,284.78,283.92,283.92,2600.0
2019-11-01 11:40:00,284.07,284.6,283.92,284.22,3800.0,284.07,284.6,283.92,284.22,3800.0
2019-11-01 11:50:00,284.22,284.5,284.17,284.48,2800.0,284.22,284.5,284.17,284.48,2800.0
2019-11-01 12:00:00,284.35,284.52,282.55,282.55,10340.0,284.35,284.52,282.55,282.55,10340.0
2019-11-01 12:10:00,282.56,282.56,280.72,280.77,7598.0,282.56,282.56,280.72,280.77,7598.0
2019-11-01 12:20:00,280.59,280.7,279.63,279.63,6620.0,280.59,280.7,279.63,279.63,6620.0
2019-11-01 12:30:00,279.73,280.92,279.72,280.92,5814.0,279.73,280.92,279.72,280.92,5814.0
2019-11-01 12:40:00,281.02,281.02,279.83,280.0,7700.0,281.02,281.02,279.83,280.0,7700.0
2019-11-01 12:50:00,280.17,280.17,279.06,279.38,7046.0,280.17,280.17,279.06,279.38,7046.0
2019-11-01 13:00:00,279.24,279.75,278.85,278.97,6127.0,279.24,279.75,278.85,278.97,6127.0
2019-11-01 13:10:00,278.99,279.64,278.82,279.44,3775.0,278.99,279.64,278.82,279.44,3775.0
2019-11-01 13:20:00,279.29,279.43,278.5,278.73,3700.0,279.29,279.43,278.5,278.73,3700.0
2019-11-01 13:30:00,278.71,279.02,278.61,279.01,12875.0,278.71,279.02,278.61,279.01,12875.0
2019-11-01 13:40:00,278.99,278.99,278.4,278.49,6700.0,278.99,278.99,278.4,278.49,6700.0
2019-11-01 13:50:00,278.57,278.57,277.56,277.56,5770.0,278.57,278.57,277.56,277.56,5770.0
2019-11-01 14:00:00,277.66,277.74,277.28,277.35,4378.0,277.66,277.74,277.28,277.35,4378.0
2019-11-01 14:10:00,277.26,277.46,276.86,276.97,6227.0,277.26,277.46,276.86,276.97,6227.0
2019-11-01 14:20:00,277.13,277.21,277.01,277.08,4900.0,277.13,277.21,277.01,277.08,4900.0
2019-11-01 14:30:00,277.06,277.2,276.5,276.77,17281.0,277.06,277.2,276.5,276.77,17281.0
2019-11-01 14:40:00,276.87,279.12,276.85,279.1,7351.0,276.87,279.12,276.85,279.1,7351.0
2019-11-01 14:50:00,279.27,279.27,278.54,278.67,16772.0,279.27,279.27,278.54,278.67,16772.0
2019-11-01 15:00:00,278.57,278.57,277.76,277.76,17768.0,278.57,278.57,277.76,277.76,17768.0
2019-11-01 15:10:00,277.67,278.06,277.45,277.68,8201.0,277.67,278.06,277.45,277.68,8201.0
2019-11-01 15:20:00,277.71,278.24,277.53,277.72,13400.0,277.71,278.24,277.53,277.72,13400.0
2019-11-01 15:30:00,277.72,278.26,277.26,277.45,9349.0,277.72,278.26,277.26,277.45,9349.0
2019-11-01 15:40:00,277.44,277.7,277.09,277.21,12745.0,277.44,277.7,277.09,277.21,12745.0
2019-11-01 15:50:00,277.22,277.88,276.72,276.86,34123.0,277.22,277.88,276.72,276.86,34123.0
2019-11-04 09:30:00,278.86,279.5,277.52,278.93,10380.0,278.86,279.5,277.52,278.93,10380.0
2019-11-04 09:40:00,279.74,280.53,279.3,279.87,5806.0,279.74,280.53,279.3,279.87,5806.0
2019-11-04 09:50:00,279.57,279.69,278.66,278.69,9352.0,279.57,279.69,278.66,278.69,9352.0
2019-11-04 10:00:00,278.92,279.49,278.55,279.39,10284.0,278.92,279.49,278.55,279.39,10284.0
2019-11-04 10:10:00,279.46,279.69,278.98,279.69,15851.0,279.46,279.69,278.98,279.69,15851.0
2019-11-04 10:20:00,279.63,279.64,279.07,279.4,6240.0,279.63,279.64,279.07,279.4,6240.0
2019-11-04 10:30:00,279.23,279.53,278.82,279.07,12178.0,279.23,279.53,278.82,279.07,12178.0
2019-11-04 10:40:00,278.93,279.25,278.79,278.93,14700.0,278.93,279.25,278.79,278.93,14700.0
2019-11-04 10:50:00,278.83,279.33,278.82,279.32,7317.0,278.83,279.33,278.82,279.32,7317.0
2019-11-04 11:00:00,279.37,280.57,279.27,280.57,7779.0,279.37,280.57,279.27,280.57,7779.0
2019-11-04 11:10:00,280.57,280.64,280.31,280.53,6946.0,280.57,280.64,280.31,280.53,6946.0
2019-11-04 11:20:00,280.62,280.75,279.77,280.05,5700.0,280.62,280.75,279.77,280.05,5700.0
2019-11-04 11:30:00,279.71,280.02,278.71,278.74,7437.0,279.71,280.02,278.71,278.74,7437.0
2019-11-04 11:40:00,278.73,279.37,278.54,279.18,11581.0,278.73,279.37,278.54,279.18,11581.0
2019-11-04 11:50:00,279.31,279.91,279.31,279.8,3543.0,279.31,279.91,279.31,279.8,3543.0
2019-11-04 12:00:00,279.92,279.92,279.28,279.36,4757.0,279.92,279.92,279.28,279.36,4757.0
2019-11-04 12:10:00,279.36,279.82,278.98,279.35,17672.0,279.36,279.82,278.98,279.35,17672.0
2019-11-04 12:20:00,279.23,279.42,278.46,278.79,4634.0,279.23,279.42,278.46,278.79,4634.0
2019-11-04 12:30:00,278.91,279.2,278.87,278.87,2600.0,278.91,279.2,278.87,278.87,2600.0
2019-11-04 12:40:00,278.99,279.01,278.81,279.01,2400.0,278.99,279.01,278.81,279.01,2400.0
2019-11-04 12:50:00,279.06,279.17,278.82,278.88,1500.0,279.06,279.17,278.82,278.88,1500.0
2019-11-04 13:00:00,278.95,278.96,278.34,278.34,3832.0,278.95,278.96,278.34,278.34,3832.0
2019-11-04 13:10:00,278.28,278.79,278.08,278.79,6558.0,278.28,278.79,278.08,278.79,6558.0
2019-11-04 13:20:00,278.89,280.93,278.88,280.8,43232.0,278.89,280.93,278.88,280.8,43232.0
2019-11-04 13:30:00,280.75,281.25,280.38,281.22,5042.0,280.75,281.25,280.38,281.22,5042.0
2019-11-04 13:40:00,281.19,281.82,281.18,281.82,5306.0,281.19,281.82,281.18,281.82,5306.0
2019-11-04 13:50:00,281.98,282.29,281.73,282.29,4200.0,281.98,282.29,281.73,282.29,4200.0
2019-11-04 14:00:00,282.17,282.29,281.68,281.81,6025.0,282.17,282.29,281.68,281.81,6025.0
2019-11-04 14:10:00,281.58,281.65,281.28,281.52,4192.0,281.58,281.65,281.28,281.52,4192.0
2019-11-04 14:20:00,281.57,282.01,281.57,281.79,5640.0,281.57,282.01,281.57,281.79,5640.0
2019-11-04 14:30:00,281.59,281.83,280.63,280.75,6476.0,281.59,281.83,280.63,280.75,6476.0
2019-11-04 14:40:00,280.84,280.9,279.93,280.05,4900.0,280.84,280.9,279.93,280.05,4900.0
2019-11-04 14:50:00,280.05,280.34,279.94,280.11,6084.0,280.05,280.34,279.94,280.11,6084.0
2019-11-04 15:00:00,279.79,279.79,279.48,279.75,4310.0,279.79,279.79,279.48,279.75,4310.0
2019-11-04 15:10:00,279.77,279.77,278.67,278.75,2210.0,279.77,279.77,278.67,278.75,2210.0
2019-11-04 15:20:00,278.67,279.1,278.67,278.69,4175.0,278.67,279.1,278.67,278.69,4175.0
2019-11-04 15:30:00,278.64,279.05,278.63,278.72,7100.0,278.64,279.05,278.63,278.72,7100.0
2019-11-04 15:40:00,278.66,278.77,278.44,278.66,6527.0,278.66,278.77,278.44,278.66,6527.0
2019-11-04 15:50:00,278.52,278.77,277.79,278.74,29001.0,278.52,278.77,277.79,278.74,29001.0
2019-11-05 09:30:00,277.95,278.39,277.36,277.36,9390.0,277.95,278.39,277.36,277.36,9390.0
2019-11-05 09:40:00,277.87,277.87,275.08,275.74,3360.0,277.87,277.87,275.08,275.74,3360.0
2019-11-05 09:50:00,275.25,275.91,274.39,275.06,7532.0,275.25,275.91,274.39,275.06,7532.0
2019-11-05 10:00:00,274.89,276.54,274.72,274.72,6810.0,274.89,276.54,274.72,274.72,6810.0
2019-11-05 10:10:00,274.4,274.62,272.21,272.76,8104.0,274.4,274.62,272.21,272.76,8104.0
2019-11-05 10:20:00,272.8,273.48,272.18,272.41,6400.0,272.8,273.48,272.18,272.41,6400.0
2019-11-05 10:30:00,272.24,272.32,270.84,271.05,5750.0,272.24,272.32,270.84,271.05,5750.0
2019-11-05 10:40:00,271.06,271.06,270.19,270.31,4121.0,271.06,271.06,270.19,270.31,4121.0
2019-11-05 10:50:00,270.25,270.41,269.42,269.76,9299.0,270.25,270.41,269.42,269.76,9299.0
2019-11-05 11:00:00,270.06,270.17,269.18,269.59,5500.0,270.06,270.17,269.18,269.59,5500.0
2019-11-05 11:10:00,269.39,269.69,269.15,269.39,3923.0,269.39,269.69,269.15,269.39,3923.0
2019-11-05 11:20:00,269.13,269.31,268.16,268.17,15341.0,269.13,269.31,268.16,268.17,15341.0
2019-11-05 11:30:00,268.19,268.54,267.52,267.69,93847.0,268.19,268.54,267.52,267.69,93847.0
2019-11-05 11:40:00,267.69,267.69,266.62,266.86,8900.0,267.69,267.69,266.62,266.86,8900.0
2019-11-05 11:50:00,266.86,267.2,266.76,266.85,5887.0,266.86,267.2,266.76,266.85,5887.0
2019-11-05 12:00:00,266.77,268.07,266.77,267.73,13837.0,266.77,268.07,266.77,267.73,13837.0
2019-11-05 12:10:00,267.74,267.74,266.82,266.9,5088.0,267.74,267.74,266.82,266.9,5088.0
2019-11-05 12:20:00,266.8,266.97,266.25,266.6,16670.0,266.8,266.97,266.25,266.6,16670.0
2019-11-05 12:30:00,266.47,266.53,265.91,266.36,12790.0,266.47,266.53,265.91,266.36,12790.0
2019-11-05 12:40:00,266.35,267.05,266.35,266.43,14380.0,266.35,267.05,266.35,266.43,14380.0
2019-11-05 12:50:00,266.5,266.59,265.6,265.89,5980.0,266.5,266.59,265.6,265.89,5980.0
2019-11-05 13:00:00,265.83,265.83,265.25,265.4,5762.0,265.83,265.83,265.25,265.4,5762.0
2019-11-05 13:10:00,265.42,265.82,265.36,265.82,4686.0,265.42,265.82,265.36,265.82,4686.0
2019-11-05 13:20:00,265.8,265.81,264.82,264.82,5478.0,265.8,265.81,264.82,264.82,5478.0
2019-11-05 13:30:00,264.75,264.76,264.04,264.39,4517.0,264.75,264.76,264.04,264.39,4517.0
2019-11-05 13:40:00,264.52,264.55,263.56,263.81,3947.0,264.52,264.55,263.56,263.81,3947.0
2019-11-05 13:50:00,264.32,265.16,264.32,265.05,4364.0,264.32,265.16,264.32,265.05,4364.0
2019-11-05 14:00:00,265.06,265.06,263.35,263.8,10070.0,265.06,265.06,263.35,263.8,10070.0
2019-11-05 14:10:00,264.06,264.31,263.7,263.96,5384.0,264.06,264.31,263.7,263.96,5384.0
2019-11-05 14:20:00,263.95,263.95,263.5,263.5,4518.0,263.95,263.95,263.5,263.5,4518.0
2019-11-05 14:30:00,263.43,263.82,263.22,263.69,8072.0,263.43,263.82,263.22,263.69,8072.0
2019-11-05 14:40:00,263.67,264.16,263.53,263.81,8433.0,263.67,264.16,263.53,263.81,8433.0
2019-11-05 14:50:00,263.79,264.39,263.38,264.25,9984.0,263.79,264.39,263.38,264.25,9984.0
2019-11-05 15:00:00,264.14,264.47,264.12,264.17,14045.0,264.14,264.47,264.12,264.17,14045.0
2019-11-05 15:10:00,264.21,264.31,263.97,264.27,7380.0,264.21,264.31,263.97,264.27,7380.0
2019-11-05 15:20:00,264.35,264.6,264.07,264.4,10306.0,264.35,264.6,264.07,264.4,10306.0
2019-11-05 15:30:00,264.3,264.46,263.97,264.18,16179.0,264.3,264.46,263.97,264.18,16179.0
2019-11-05 15:40:00,264.24,264.37,264.11,264.24,18385.0,264.24,264.37,264.11,264.24,18385.0
2019-11-05 15:50:00,264.18,264.18,263.51,264.16,40656.0,264.18,264.18,263.51,264.16,40656.0
2019-11-06 09:30:00,263.74,266.0,263.74,265.32,11170.0,263.74,266.0,263.74,265.32,11170.0
2019-11-06 09:40:00,265.32,265.64,264.22,264.24,4497.0,265.32,265.64,264.22,264.24,4497.0
2019-11-06 09:50:00,264.31,264.51,262.92,263.13,5340.0,264.31,264.51,262.92,263.13,5340.0
2019-11-06 10:00:00,263.09,263.49,262.38,262.63,17846.0,263.09,263.49,262.38,262.63,17846.0
2019-11-06 10:10:00,262.69,263.12,262.39,262.97,4300.0,262.69,263.12,262.39,262.97,4300.0
2019-11-06 10:20:00,262.98,263.23,262.17,262.19,17518.0,262.98,263.23,262.17,262.19,17518.0
2019-11-06 10:30:00,262.28,263.37,262.05,263.36,25676.0,262.28,263.37,262.05,263.36,25676.0
2019-11-06 10:40:00,263.37,263.81,262.71,263.24,9670.0,263.37,263.81,262.71,263.24,9670.0
2019-11-06 10:50:00,263.06,263.2,262.73,263.01,2673.0,263.06,263.2,262.73,263.01,2673.0
2019-11-06 11:00:00,263.08,263.1,262.15,263.01,14424.0,263.08,263.1,262.15,263.01,14424.0
2019-11-06 11:10:00,263.0,263.17,262.88,263.17,4504.0,263.0,263.17,262.88,263.17,4504.0
2019-11-06 11:20:00,263.22,263.22,262.5,262.63,5401.0,263.22,263.22,262.5,262.63,5401.0
2019-11-06 11:30:00,262.73,263.04,262.42,263.04,3321.0,262.73,263.04,262.42,263.04,3321.0
2019-11-06 11:40:00,263.0,263.38,262.53,262.8,4775.0,263.0,263.38,262.53,262.8,4775.0
2019-11-06 11:50:00,262.76,262.94,262.54,262.84,3045.0,262.76,262.94,262.54,262.84,3045.0
2019-11-06 12:00:00,262.82,263.3,262.6,263.21,5419.0,262.82,263.3,262.6,263.21,5419.0
2019-11-06 12:10:00,263.23,263.76,263.23,263.76,2100.0,263.23,263.76,263.23,263.76,2100.0
2019-11-06 12:20:00,263.86,263.94,263.32,263.32,4180.0,263.86,263.94,263.32,263.32,4180.0
2019-11-06 12:30:00,263.34,263.34,262.86,263.1,14340.0,263.34,263.34,262.86,263.1,14340.0
2019-11-06 12:40:00,263.2,263.2,262.84,262.93,3500.0,263.2,263.2,262.84,262.93,3500.0
2019-11-06 12:50:00,262.93,262.93,262.33,262.4,2600.0,262.93,262.93,262.33,262.4,2600.0
2019-11-06 13:00:00,262.44,262.71,262.24,262.66,6800.0,262.44,262.71,262.24,262.66,6800.0
2019-11-06 13:10:00,262.69,263.28,262.59,262.99,9175.0,262.69,263.28,262.59,262.99,9175.0
2019-11-06 13:20:00,262.98,263.17,262.84,262.95,5572.0,262.98,263.17,262.84,262.95,5572.0
2019-11-06 13:30:00,262.87,263.21,262.87,263.16,4300.0,262.87,263.21,262.87,263.16,4300.0
2019-11-06 13:40:00,263.13,263.33,263.02,263.03,1772.0,263.13,263.33,263.02,263.03,1772.0
2019-11-06 13:50:00,263.06,263.07,262.78,263.01,2385.0,263.06,263.07,262.78,263.01,2385.0
2019-11-06 14:00:00,263.06,263.48,262.93,263.48,2218.0,263.06,263.48,262.93,263.48,2218.0
2019-11-06 14:10:00,263.52,264.15,263.52,264.15,1900.0,263.52,264.15,263.52,264.15,1900.0
2019-11-06 14:20:00,263.9,263.99,263.52,263.54,3700.0,263.9,263.99,263.52,263.54,3700.0
2019-11-06 14:30:00,263.58,263.58,262.68,262.71,8554.0,263.58,263.58,262.68,262.71,8554.0
2019-11-06 14:40:00,262.75,263.19,262.36,262.61,10695.0,262.75,263.19,262.36,262.61,10695.0
2019-11-06 14:50:00,262.61,262.61,262.11,262.21,4833.0,262.61,262.61,262.11,262.21,4833.0
2019-11-06 15:00:00,262.11,262.12,261.79,261.86,5293.0,262.11,262.12,261.79,261.86,5293.0
2019-11-06 15:10:00,261.85,262.08,261.79,262.08,4000.0,261.85,262.08,261.79,262.08,4000.0
2019-11-06 15:20:00,262.25,262.45,261.68,261.75,6050.0,262.25,262.45,261.68,261.75,6050.0
2019-11-06 15:30:00,261.72,261.86,261.47,261.48,7374.0,261.72,261.86,261.47,261.48,7374.0
2019-11-06 15:40:00,261.51,261.86,261.44,261.75,13000.0,261.51,261.86,261.44,261.75,13000.0
2019-11-06 15:50:00,261.81,261.81,261.24,261.45,29476.0,261.81,261.81,261.24,261.45,29476.0
2019-11-07 09:30:00,261.86,263.73,261.82,263.31,19951.0,261.86,263.73,261.82,263.31,19951.0
2019-11-07 09:40:00,263.32,264.99,263.32,263.46,7461.0,263.32,264.99,263.32,263.46,7461.0
2019-11-07 09:50:00,263.57,263.57,262.53,263.25,4003.0,263.57,263.57,262.53,263.25,4003.0
2019-11-07 10:00:00,263.06,263.22,262.71,262.87,2028.0,263.06,263.22,262.71,262.87,2028.0
2019-11-07 10:10:00,262.71,263.4,262.54,263.4,2650.0,262.71,263.4,262.54,263.4,2650.0
2019-11-07 10:20:00,263.4,263.7,262.92,263.25,6408.0,263.4,263.7,262.92,263.25,6408.0
2019-11-07 10:30:00,263.25,263.55,262.95,263.22,4129.0,263.25,263.55,262.95,263.22,4129.0
2019-11-07 10:40:00,263.38,263.38,263.01,263.26,6800.0,263.38,263.38,263.01,263.26,6800.0
2019-11-07 10:50:00,263.27,263.4,263.15,263.26,3600.0,263.27,263.4,263.15,263.26,3600.0
2019-11-07 11:00:00,263.27,263.45,263.0,263.25,5115.0,263.27,263.45,263.0,263.25,5115.0
2019-11-07 11:10:00,263.29,263.53,263.21,263.43,2333.0,263.29,263.53,263.21,263.43,2333.0
2019-11-07 11:20:00,263.34,263.68,263.1,263.11,3159.0,263.34,263.68,263.1,263.11,3159.0
2019-11-07 11:30:00,263.06,263.06,262.58,263.03,3300.0,263.06,263.06,262.58,263.03,3300.0
2019-11-07 11:40:00,262.8,263.55,262.68,263.55,4261.0,262.8,263.55,262.68,263.55,4261.0
2019-11-07 11:50:00,263.5,263.77,263.1,263.77,5324.0,263.5,263.77,263.1,263.77,5324.0
2019-11-07 12:00:00,263.68,263.68,263.07,263.17,10142.0,263.68,263.68,263.07,263.17,10142.0
2019-11-07 12:10:00,263.19,263.27,263.08,263.26,9609.0,263.19,263.27,263.08,263.26,9609.0
2019-11-07 12:20:00,263.24,263.39,263.13,263.25,4930.0,263.24,263.39,263.13,263.25,4930.0
2019-11-07 12:30:00,263.23,263.44,263.14,263.19,5188.0,263.23,263.44,263.14,263.19,5188.0
2019-11-07 12:40:00,263.27,263.5,263.27,263.46,1038.0,263.27,263.5,263.27,263.46,1038.0
2019-11-07 12:50:00,263.42,263.46,263.26,263.27,1625.0,263.42,263.46,263.26,263.27,1625.0
2019-11-07 13:00:00,263.25,263.46,262.84,263.46,8000.0,263.25,263.46,262.84,263.46,8000.0
2019-11-07 13:10:00,263.45,263.5,263.18,263.29,3235.0,263.45,263.5,263.18,263.29,3235.0
2019-11-07 13:20:00,263.28,263.3,262.62,262.82,12956.0,263.28,263.3,262.62,262.82,12956.0
2019-11-07 13:30:00,262.91,262.91,262.56,262.56,2500.0,262.91,262.91,262.56,262.56,2500.0
2019-11-07 13:40:00,262.58,262.8,262.32,262.61,3000.0,262.58,262.8,262.32,262.61,3000.0
2019-11-07 13:50:00,262.55,262.65,262.38,262.42,2700.0,262.55,262.65,262.38,262.42,2700.0
2019-11-07 14:00:00,262.6,262.6,262.33,262.35,2700.0,262.6,262.6,262.33,262.35,2700.0
2019-11-07 14:10:00,262.24,262.9,262.24,262.88,1700.0,262.24,262.9,262.24,262.88,1700.0
2019-11-07 14:20:00,262.98,263.08,262.82,262.9,5347.0,262.98,263.08,262.82,262.9,5347.0
2019-11-07 14:30:00,262.92,263.26,262.81,263.25,3688.0,262.92,263.26,262.81,263.25,3688.0
2019-11-07 14:40:00,263.26,263.37,262.61,262.91,11806.0,263.26,263.37,262.61,262.91,11806.0
2019-11-07 14:50:00,262.88,263.53,262.8,263.53,2800.0,262.88,263.53,262.8,263.53,2800.0
2019-11-07 15:00:00,263.53,263.68,263.24,263.41,3488.0,263.53,263.68,263.24,263.41,3488.0
2019-11-07 15:10:00,263.37,263.45,262.7,262.77,4979.0,263.37,263.45,262.7,262.77,4979.0
2019-11-07 15:20:00,262.74,262.74,262.27,262.5,5379.0,262.74,262.74,262.27,262.5,5379.0
2019-11-07 15:30:00,262.5,262.76,262.45,262.45,6907.0,262.5,262.76,262.45,262.45,6907.0
2019-11-07 15:40:00,262.51,262.99,262.32,262.99,7885.0,262.51,262.99,262.32,262.99,7885.0
2019-11-07 15:50:00,263.21,263.31,262.66,263.18,18615.0,263.21,263.31,262.66,263.18,18615.0
2019-11-08 09:30:00,263.0,264.03,261.49,263.81,6969.0,263.0,264.03,261.49,263.81,6969.0
2019-11-08 09:40:00,263.43,264.21,263.32,263.32,2443.0,263.43,264.21,263.32,263.32,2443.0
2019-11-08 09:50:00,263.24,263.58,262.4,262.64,6772.0,263.24,263.58,262.4,262.64,6772.0
2019-11-08 10:00:00,262.64,263.08,262.26,262.41,3456.0,262.64,263.08,262.26,262.41,3456.0
2019-11-08 10:10:00,262.51,262.86,262.24,262.52,4125.0,262.51,262.86,262.24,262.52,4125.0
2019-11-08 10:20:00,262.4,263.28,262.35,263.1,1900.0,262.4,263.28,262.35,263.1,1900.0
2019-11-08 10:30:00,263.05,263.31,262.71,262.71,2600.0,263.05,263.31,262.71,262.71,2600.0
2019-11-08 10:40:00,262.94,262.94,262.29,262.43,2668.0,262.94,262.94,262.29,262.43,2668.0
2019-11-08 10:50:00,262.31,262.46,262.17,262.42,3200.0,262.31,262.46,262.17,262.42,3200.0
2019-11-08 11:00:00,262.33,262.49,262.15,262.16,1579.0,262.33,262.49,262.15,262.16,1579.0
2019-11-08 11:10:00,262.19,262.53,262.13,262.15,1800.0,262.19,262.53,262.13,262.15,1800.0
2019-11-08 11:20:00,262.19,262.36,261.52,261.62,4617.0,262.19,262.36,261.52,261.62,4617.0
2019-11-08 11:30:00,261.51,261.52,260.79,261.13,4385.0,261.51,261.52,260.79,261.13,4385.0
2019-11-08 11:40:00,261.2,261.2,261.0,261.0,700.0,261.2,261.2,261.0,261.0,700.0
2019-11-08 11:50:00,260.93,261.01,260.28,260.35,3683.0,260.93,261.01,260.28,260.35,3683.0
2019-11-08 12:00:00,260.28,260.32,259.77,259.85,7332.0,260.28,260.32,259.77,259.85,7332.0
2019-11-08 12:10:00,259.68,259.86,259.2,259.2,4425.0,259.68,259.86,259.2,259.2,4425.0
2019-11-08 12:20:00,259.25,259.43,258.63,258.65,4224.0,259.25,259.43,258.63,258.65,4224.0
2019-11-08 12:30:00,258.56,258.57,258.16,258.28,4054.0,258.56,258.57,258.16,258.28,4054.0
2019-11-08 12:40:00,258.17,258.17,257.48,257.48,5562.0,258.17,258.17,257.48,257.48,5562.0
2019-11-08 12:50:00,257.56,257.56,256.68,256.98,9495.0,257.56,257.56,256.68,256.98,9495.0
2019-11-08 13:00:00,256.98,256.98,256.11,256.13,11637.0,256.98,256.98,256.11,256.13,11637.0
2019-11-08 13:10:00,256.15,256.21,255.42,255.62,16941.0,256.15,256.21,255.42,255.62,16941.0
2019-11-08 13:20:00,255.62,256.22,255.46,255.65,19962.0,255.62,256.22,255.46,255.65,19962.0
2019-11-08 13:30:00,255.62,256.12,255.61,255.78,8399.0,255.62,256.12,255.61,255.78,8399.0
2019-11-08 13:40:00,255.68,255.75,254.88,254.99,11091.0,255.68,255.75,254.88,254.99,11091.0
2019-11-08 13:50:00,255.01,255.34,254.86,255.24,8886.0,255.01,255.34,254.86,255.24,8886.0
2019-11-08 14:00:00,255.14,256.14,255.09,255.98,25055.0,255.14,256.14,255.09,255.98,25055.0
2019-11-08 14:10:00,256.0,256.38,255.61,255.67,11560.0,256.0,256.38,255.61,255.67,11560.0
2019-11-08 14:20:00,255.72,255.96,255.19,255.91,29984.0,255.72,255.96,255.19,255.91,29984.0
2019-11-08 14:30:00,256.0,256.12,254.92,255.0,19340.0,256.0,256.12,254.92,255.0,19340.0
2019-11-08 14:40:00,255.02,255.51,254.77,255.23,9498.0,255.02,255.51,254.77,255.23,9498.0
2019-11-08 14:50:00,255.13,255.99,255.13,255.9,11433.0,255.13,255.99,255.13,255.9,11433.0
2019-11-08 15:00:00,255.96,256.15,255.7,255.81,13041.0,255.96,256.15,255.7,255.81,13041.0
2019-11-08 15:10:00,255.79,255.81,255.49,255.62,15165.0,255.79,255.81,255.49,255.62,15165.0
2019-11-08 15:20:00,255.68,256.08,255.56,255.73,22364.0,255.68,256.08,255.56,255.73,22364.0
2019-11-08 15:30:00,255.74,255.96,255.4,255.45,13769.0,255.74,255.96,255.4,255.45,13769.0
2019-11-08 15:40:00,255.43,255.43,254.7,254.8,17281.0,255.43,255.43,254.7,254.8,17281.0
2019-11-08 15:50:00,254.86,255.18,254.42,254.74,66312.0,254.86,255.18,254.42,254.74,66312.0
2019-11-11 09:30:00,253.58,256.22,253.03,256.22,15242.0,253.58,256.22,253.03,256.22,15242.0
2019-11-11 09:40:00,256.24,256.25,255.02,255.53,14027.0,256.24,256.25,255.02,255.53,14027.0
2019-11-11 09:50:00,255.54,255.73,254.66,255.01,11427.0,255.54,255.73,254.66,255.01,11427.0
2019-11-11 10:00:00,255.22,255.22,254.55,255.0,4980.0,255.22,255.22,254.55,255.0,4980.0
2019-11-11 10:10:00,255.27,255.69,254.59,254.66,8665.0,255.27,255.69,254.59,254.66,8665.0
2019-11-11 10:20:00,254.5,255.12,254.38,254.77,4606.0,254.5,255.12,254.38,254.77,4606.0
2019-11-11 10:30:00,254.85,255.0,254.42,254.42,3250.0,254.85,255.0,254.42,254.42,3250.0
2019-11-11 10:40:00,254.16,254.63,254.16,254.4,3700.0,254.16,254.63,254.16,254.4,3700.0
2019-11-11 10:50:00,254.69,254.76,254.49,254.76,4383.0,254.69,254.76,254.49,254.76,4383.0
2019-11-11 11:00:00,254.76,255.42,254.67,255.32,5311.0,254.76,255.42,254.67,255.32,5311.0
2019-11-11 11:10:00,255.54,255.54,254.96,255.13,6891.0,255.54,255.54,254.96,255.13,6891.0
2019-11-11 11:20:00,255.18,255.18,254.83,254.84,6885.0,255.18,255.18,254.83,254.84,6885.0
2019-11-11 11:30:00,254.78,254.78,254.24,254.34,7584.0,254.78,254.78,254.24,254.34,7584.0
2019-11-11 11:40:00,254.3,254.36,253.73,253.82,4307.0,254.3,254.36,253.73,253.82,4307.0
2019-11-11 11:50:00,253.82,254.15,253.6,253.6,3500.0,253.82,254.15,253.6,253.6,3500.0
2019-11-11 12:00:00,253.56,253.66,252.64,252.64,4339.0,253.56,253.66,252.64,252.64,4339.0
2019-11-11 12:10:00,252.87,252.94,252.52,252.92,5821.0,252.87,252.94,252.52,252.92,5821.0
2019-11-11 12:20:00,252.88,253.27,252.88,253.21,1600.0,252.88,253.27,252.88,253.21,1600.0
2019-11-11 12:30:00,253.32,253.52,253.07,253.52,6892.0,253.32,253.52,253.07,253.52,6892.0
2019-11-11 12:40:00,253.76,254.15,253.71,254.07,2918.0,253.76,254.15,253.71,254.07,2918.0
2019-11-11 12:50:00,254.0,254.0,253.48,253.79,4100.0,254.0,254.0,253.48,253.79,4100.0
2019-11-11 13:00:00,253.75,253.75,253.32,253.51,4467.0,253.75,253.75,253.32,253.51,4467.0
2019-11-11 13:10:00,253.59,253.59,253.34,253.54,2000.0,253.59,253.59,253.34,253.54,2000.0
2019-11-11 13:20:00,253.48,253.48,253.01,253.05,4755.0,253.48,253.48,253.01,253.05,4755.0
2019-11-11 13:30:00,253.09,253.69,253.09,253.69,1200.0,253.09,253.69,253.09,253.69,1200.0
2019-11-11 13:40:00,253.58,253.58,252.9,252.94,8180.0,253.58,253.58,252.9,252.94,8180.0
2019-11-11 13:50:00,253.01,253.06,252.51,252.62,2565.0,253.01,253.06,252.51,252.62,2565.0
2019-11-11 14:00:00,252.6,252.65,252.39,252.5,3932.0,252.6,252.65,252.39,252.5,3932.0
2019-11-11 14:10:00,252.54,252.56,252.39,252.48,3064.0,252.54,252.56,252.39,252.48,3064.0
2019-11-11 14:20:00,252.56,252.63,252.4,252.53,3900.0,252.56,252.63,252.4,252.53,3900.0
2019-11-11 14:30:00,252.66,252.73,252.47,252.5,6002.0,252.66,252.73,252.47,252.5,6002.0
2019-11-11 14:40:00,252.57,252.57,251.91,252.09,9248.0,252.57,252.57,251.91,252.09,9248.0
2019-11-11 14:50:00,252.09,252.15,251.6,251.77,14310.0,252.09,252.15,251.6,251.77,14310.0
2019-11-11 15:00:00,251.82,252.4,251.81,252.26,7257.0,251.82,252.4,251.81,252.26,7257.0
2019-11-11 15:10:00,252.22,252.65,252.16,252.48,7671.0,252.22,252.65,252.16,252.48,7671.0
2019-11-11 15:20:00,252.49,252.79,252.44,252.51,5300.0,252.49,252.79,252.44,252.51,5300.0
2019-11-11 15:30:00,252.62,252.64,252.28,252.34,7375.0,252.62,252.64,252.28,252.34,7375.0
2019-11-11 15:40:00,252.34,252.44,252.26,252.34,7222.0,252.34,252.44,252.26,252.34,7222.0
2019-11-11 15:50:00,252.28,252.72,252.1,252.66,27639.0,252.28,252.72,252.1,252.66,27639.0
2019-11-12 09:30:00,252.25,254.3,252.25,254.1,12754.0,252.25,254.3,252.25,254.1,12754.0
2019-11-12 09:40:00,254.1,254.3,253.73,253.96,13163.0,254.1,254.3,253.73,253.96,13163.0
2019-11-12 09:50:00,253.79,254.0,252.79,253.04,7175.0,253.79,254.0,252.79,253.04,7175.0
2019-11-12 10:00:00,252.91,254.08,252.91,254.08,13802.0,252.91,254.08,252.91,254.08,13802.0
2019-11-12 10:10:00,254.14,254.25,253.69,254.0,13439.0,254.14,254.25,253.69,254.0,13439.0
2019-11-12 10:20:00,254.0,254.25,253.49,254.25,8386.0,254.0,254.25,253.49,254.25,8386.0
2019-11-12 10:30:00,254.16,254.3,253.8,253.89,11491.0,254.16,254.3,253.8,253.89,11491.0
2019-11-12 10:40:00,253.84,254.19,253.58,254.11,9346.0,253.84,254.19,253.58,254.11,9346.0
2019-11-12 10:50:00,254.11,256.58,254.06,256.3,12287.0,254.11,256.58,254.06,256.3,12287.0
2019-11-12 11:00:00,256.04,256.54,255.79,256.45,8800.0,256.04,256.54,255.79,256.45,8800.0
2019-11-12 11:10:00,256.58,257.17,256.34,256.86,8100.0,256.58,257.17,256.34,256.86,8100.0
2019-11-12 11:20:00,256.89,256.98,256.24,256.83,10160.0,256.89,256.98,256.24,256.83,10160.0
2019-11-12 11:30:00,257.19,257.3,256.81,257.3,3204.0,257.19,257.3,256.81,257.3,3204.0
2019-11-12 11:40:00,257.29,257.64,256.88,256.89,3963.0,257.29,257.64,256.88,256.89,3963.0
2019-11-12 11:50:00,256.93,257.09,256.7,256.75,2969.0,256.93,257.09,256.7,256.75,2969.0
2019-11-12 12:00:00,256.77,257.03,256.75,256.8,4436.0,256.77,257.03,256.75,256.8,4436.0
2019-11-12 12:10:00,256.79,257.26,256.78,256.87,4826.0,256.79,257.26,256.78,256.87,4826.0
2019-11-12 12:20:00,257.0,257.14,256.67,256.67,3415.0,257.0,257.14,256.67,256.67,3415.0
2019-11-12 12:30:00,256.49,256.69,256.2,256.69,2800.0,256.49,256.69,256.2,256.69,2800.0
2019-11-12 12:40:00,256.77,256.93,256.74,256.77,1400.0,256.77,256.93,256.74,256.77,1400.0
2019-11-12 12:50:00,256.75,257.7,256.67,257.7,3136.0,256.75,257.7,256.67,257.7,3136.0
2019-11-12 13:00:00,257.77,258.09,257.47,257.51,5200.0,257.77,258.09,257.47,257.51,5200.0
2019-11-12 13:10:00,257.32,257.86,257.32,257.86,3369.0,257.32,257.86,257.32,257.86,3369.0
2019-11-12 13:20:00,257.84,257.91,257.65,257.82,2770.0,257.84,257.91,257.65,257.82,2770.0
2019-11-12 13:30:00,257.86,258.46,257.85,258.45,3300.0,257.86,258.46,257.85,258.45,3300.0
2019-11-12 13:40:00,258.54,258.93,258.5,258.6,5489.0,258.54,258.93,258.5,258.6,5489.0
2019-11-12 13:50:00,258.82,258.97,258.45,258.45,3500.0,258.82,258.97,258.45,258.45,3500.0
2019-11-12 14:00:00,258.3,258.3,257.52,257.7,4500.0,258.3,258.3,257.52,257.7,4500.0
2019-11-12 14:10:00,257.87,258.02,257.55,257.55,2890.0,257.87,258.02,257.55,257.55,2890.0
2019-11-12 14:20:00,257.54,257.54,256.9,257.22,5005.0,257.54,257.54,256.9,257.22,5005.0
2019-11-12 14:30:00,257.55,257.63,257.35,257.43,3394.0,257.55,257.63,257.35,257.43,3394.0
2019-11-12 14:40:00,257.5,257.62,257.15,257.62,2500.0,257.5,257.62,257.15,257.62,2500.0
2019-11-12 14:50:00,257.54,257.54,257.15,257.31,2763.0,257.54,257.54,257.15,257.31,2763.0
2019-11-12 15:00:00,257.49,257.65,257.37,257.37,2500.0,257.49,257.65,257.37,257.37,2500.0
2019-11-12 15:10:00,257.4,257.54,257.03,257.26,4016.0,257.4,257.54,257.03,257.26,4016.0
2019-11-12 15:20:00,257.26,257.71,257.11,257.6,7836.0,257.26,257.71,257.11,257.6,7836.0
2019-11-12 15:30:00,257.54,258.17,257.54,257.73,10175.0,257.54,258.17,257.54,257.73,10175.0
2019-11-12 15:40:00,257.76,257.79,257.38,257.38,5920.0,257.76,257.79,257.38,257.38,5920.0
2019-11-12 15:50:00,257.47,257.7,257.24,257.51,17222.0,257.47,257.7,257.24,257.51,17222.0
2019-11-13 09:30:00,258.02,258.63,257.09,258.56,6940.0,258.02,258.63,257.09,258.56,6940.0
2019-11-13 09:40:00,259.13,259.45,258.96,259.43,2422.0,259.13,259.45,258.96,259.43,2422.0
2019-11-13 09:50:00,259.31,259.32,258.51,258.75,3415.0,259.31,259.32,258.51,258.75,3415.0
2019-11-13 10:00:00,258.78,259.4,258.33,259.25,2700.0,258.78,259.4,258.33,259.25,2700.0
2019-11-13 10:10:00,259.2,259.86,259.2,259.54,2220.0,259.2,259.86,259.2,259.54,2220.0
2019-11-13 10:20:00,259.52,259.63,258.82,258.82,3500.0,259.52,259.63,258.82,258.82,3500.0
2019-11-13 10:30:00,258.9,259.9,258.76,259.8,2800.0,258.9,259.9,258.76,259.8,2800.0
2019-11-13 10:40:00,259.91,260.0,258.4,258.4,5424.0,259.91,260.0,258.4,258.4,5424.0
2019-11-13 10:50:00,258.46,259.7,258.46,259.68,4643.0,258.46,259.7,258.46,259.68,4643.0
2019-11-13 11:00:00,259.65,259.65,258.61,259.01,2800.0,259.65,259.65,258.61,259.01,2800.0
2019-11-13 11:10:00,259.0,259.57,258.65,258.66,6008.0,259.0,259.57,258.65,258.66,6008.0
2019-11-13 11:20:00,258.81,259.2,258.79,258.79,4404.0,258.81,259.2,258.79,258.79,4404.0
2019-11-13 11:30:00,258.79,259.52,258.79,259.51,3300.0,258.79,259.52,258.79,259.51,3300.0
2019-11-13 11:40:00,259.5,259.8,259.32,259.43,4100.0,259.5,259.8,259.32,259.43,4100.0
2019-11-13 11:50:00,259.44,259.91,259.2,259.31,9791.0,259.44,259.91,259.2,259.31,9791.0
2019-11-13 12:00:00,259.29,259.38,258.24,258.58,15628.0,259.29,259.38,258.24,258.58,15628.0
2019-11-13 12:10:00,258.74,259.32,258.55,258.55,15378.0,258.74,259.32,258.55,258.55,15378.0
2019-11-13 12:20:00,258.58,258.58,258.08,258.22,3369.0,258.58,258.58,258.08,258.22,3369.0
2019-11-13 12:30:00,258.28,258.28,257.89,257.97,5241.0,258.28,258.28,257.89,257.97,5241.0
2019-11-13 12:40:00,257.8,258.49,257.74,258.49,1900.0,257.8,258.49,257.74,258.49,1900.0
2019-11-13 12:50:00,258.41,258.41,258.02,258.05,6252.0,258.41,258.41,258.02,258.05,6252.0
2019-11-13 13:00:00,258.14,258.14,257.58,258.14,1700.0,258.14,258.14,257.58,258.14,1700.0
2019-11-13 13:10:00,258.33,258.61,258.21,258.21,3300.0,258.33,258.61,258.21,258.21,3300.0
2019-11-13 13:20:00,258.28,258.76,258.26,258.66,2739.0,258.28,258.76,258.26,258.66,2739.0
2019-11-13 13:30:00,258.87,259.34,258.86,259.1,4500.0,258.87,259.34,258.86,259.1,4500.0
2019-11-13 13:40:00,259.18,259.77,259.1,259.56,5400.0,259.18,259.77,259.1,259.56,5400.0
2019-11-13 13:50:00,259.53,260.19,258.55,258.96,5204.0,259.53,260.19,258.55,258.96,5204.0
2019-11-13 14:00:00,259.18,259.18,258.68,258.99,3031.0,259.18,259.18,258.68,258.99,3031.0
2019-11-13 14:10:00,258.94,259.2,258.63,259.09,2800.0,258.94,259.2,258.63,259.09,2800.0
2019-11-13 14:20:00,259.06,259.07,258.17,258.44,7277.0,259.06,259.07,258.17,258.44,7277.0
2019-11-13 14:30:00,258.5,258.92,258.5,258.84,3647.0,258.5,258.92,258.5,258.84,3647.0
2019-11-13 14:40:00,258.81,259.43,258.81,259.03,5609.0,258.81,259.43,258.81,259.03,5609.0
2019-11-13 14:50:00,258.98,259.4,258.91,259.4,3500.0,258.98,259.4,258.91,259.4,3500.0
2019-11-13 15:00:00,259.41,259.56,259.27,259.49,4700.0,259.41,259.56,259.27,259.49,4700.0
2019-11-13 15:10:00,259.41,259.69,259.35,259.53,4107.0,259.41,259.69,259.35,259.53,4107.0
2019-11-13 15:20:00,259.61,259.66,259.13,259.28,6400.0,259.61,259.66,259.13,259.28,6400.0
2019-11-13 15:30:00,259.33,259.52,259.06,259.13,4920.0,259.33,259.52,259.06,259.13,4920.0
2019-11-13 15:40:00,258.99,259.57,258.92,259.45,11251.0,258.99,259.57,258.92,259.45,11251.0
2019-11-13 15:50:00,259.49,259.5,259.18,259.32,19029.0,259.49,259.5,259.18,259.32,19029.0
2019-11-14 09:30:00,258.53,259.79,258.4,259.08,16820.0,258.53,259.79,258.4,259.08,16820.0
2019-11-14 09:40:00,259.38,262.07,259.38,261.34,7588.0,259.38,262.07,259.38,261.34,7588.0
2019-11-14 09:50:00,261.34,261.77,260.08,260.79,10194.0,261.34,261.77,260.08,260.79,10194.0
2019-11-14 10:00:00,260.5,260.7,259.31,260.32,3985.0,260.5,260.7,259.31,260.32,3985.0
2019-11-14 10:10:00,260.58,260.89,260.25,260.89,5304.0,260.58,260.89,260.25,260.89,5304.0
2019-11-14 10:20:00,260.99,260.99,259.0,259.03,9400.0,260.99,260.99,259.0,259.03,9400.0
2019-11-14 10:30:00,259.17,259.21,258.23,258.37,4600.0,259.17,259.21,258.23,258.37,4600.0
2019-11-14 10:40:00,258.46,258.5,257.86,258.18,3852.0,258.46,258.5,257.86,258.18,3852.0
2019-11-14 10:50:00,258.2,258.3,257.69,257.97,2600.0,258.2,258.3,257.69,257.97,2600.0
2019-11-14 11:00:00,258.0,258.3,257.69,257.69,4300.0,258.0,258.3,257.69,257.69,4300.0
2019-11-14 11:10:00,257.76,257.76,256.55,256.55,5000.0,257.76,257.76,256.55,256.55,5000.0
2019-11-14 11:20:00,256.52,257.35,256.51,257.2,5485.0,256.52,257.35,256.51,257.2,5485.0
2019-11-14 11:30:00,257.08,257.28,256.64,256.92,2300.0,257.08,257.28,256.64,256.92,2300.0
2019-11-14 11:40:00,256.88,257.04,256.3,256.65,3700.0,256.88,257.04,256.3,256.65,3700.0
2019-11-14 11:50:00,256.35,256.63,256.23,256.3,2810.0,256.35,256.63,256.23,256.3,2810.0
2019-11-14 12:00:00,256.01,256.48,256.01,256.48,1500.0,256.01,256.48,256.01,256.48,1500.0
2019-11-14 12:10:00,256.39,257.08,256.34,256.95,4600.0,256.39,257.08,256.34,256.95,4600.0
2019-11-14 12:20:00,256.95,256.95,256.2,256.76,6530.0,256.95,256.95,256.2,256.76,6530.0
2019-11-14 12:30:00,256.79,256.98,256.7,256.84,3974.0,256.79,256.98,256.7,256.84,3974.0
2019-11-14 12:40:00,257.0,257.34,257.0,257.28,1900.0,257.0,257.34,257.0,257.28,1900.0
2019-11-14 12:50:00,257.3,257.94,256.98,257.8,4600.0,257.3,257.94,256.98,257.8,4600.0
2019-11-14 13:00:00,257.71,257.77,257.45,257.45,4624.0,257.71,257.77,257.45,257.45,4624.0
2019-11-14 13:10:00,257.49,258.22,257.49,257.89,8491.0,257.49,258.22,257.49,257.89,8491.0
2019-11-14 13:20:00,257.75,257.76,257.25,257.34,3200.0,257.75,257.76,257.25,257.34,3200.0
2019-11-14 13:30:00,257.29,257.95,257.28,257.8,2400.0,257.29,257.95,257.28,257.8,2400.0
2019-11-14 13:40:00,257.75,257.76,257.47,257.5,2500.0,257.75,257.76,257.47,257.5,2500.0
2019-11-14 13:50:00,257.57,257.7,256.95,256.95,3200.0,257.57,257.7,256.95,256.95,3200.0
2019-11-14 14:00:00,257.01,257.14,256.79,257.08,2400.0,257.01,257.14,256.79,257.08,2400.0
2019-11-14 14:10:00,257.07,257.54,257.02,257.02,6730.0,257.07,257.54,257.02,257.02,6730.0
2019-11-14 14:20:00,257.03,257.41,256.91,257.35,6819.0,257.03,257.41,256.91,257.35,6819.0
2019-11-14 14:30:00,257.27,257.54,257.1,257.28,2800.0,257.27,257.54,257.1,257.28,2800.0
2019-11-14 14:40:00,257.4,257.48,256.99,257.23,6300.0,257.4,257.48,256.99,257.23,6300.0
2019-11-14 14:50:00,257.25,257.7,257.24,257.7,9274.0,257.25,257.7,257.24,257.7,9274.0
2019-11-14 15:00:00,257.72,257.72,257.43,257.59,3903.0,257.72,257.72,257.43,257.59,3903.0
2019-11-14 15:10:00,257.6,257.6,257.34,257.45,4347.0,257.6,257.6,257.34,257.45,4347.0
2019-11-14 15:20:00,257.44,257.63,257.38,257.58,4224.0,257.44,257.63,257.38,257.58,4224.0
2019-11-14 15:30:00,257.54,257.61,257.21,257.48,7520.0,257.54,257.61,257.21,257.48,7520.0
2019-11-14 15:40:00,257.48,257.58,257.17,257.22,11160.0,257.48,257.58,257.17,257.22,11160.0
2019-11-14 15:50:00,257.29,257.6,257.14,257.31,30927.0,257.29,257.6,257.14,257.31,30927.0
2019-11-15 09:30:00,258.0,258.76,256.49,257.42,34083.0,258.0,258.76,256.49,257.42,34083.0
2019-11-15 09:40:00,257.84,260.0,257.83,259.96,17525.0,257.84,260.0,257.83,259.96,17525.0
2019-11-15 09:50:00,259.82,261.11,259.35,260.17,19416.0,259.82,261.11,259.35,260.17,19416.0
2019-11-15 10:00:00,260.25,260.59,259.99,260.42,33600.0,260.25,260.59,259.99,260.42,33600.0
2019-11-15 10:10:00,260.42,260.8,259.72,259.72,17101.0,260.42,260.8,259.72,259.72,17101.0
2019-11-15 10:20:00,259.94,260.21,259.8,259.97,10590.0,259.94,260.21,259.8,259.97,10590.0
2019-11-15 10:30:00,260.01,260.19,259.74,259.83,8900.0,260.01,260.19,259.74,259.83,8900.0
2019-11-15 10:40:00,259.8,259.95,259.21,259.55,11018.0,259.8,259.95,259.21,259.55,11018.0
2019-11-15 10:50:00,259.58,259.96,259.08,259.15,8962.0,259.58,259.96,259.08,259.15,8962.0
2019-11-15 11:00:00,259.12,259.93,259.12,259.7,7591.0,259.12,259.93,259.12,259.7,7591.0
2019-11-15 11:10:00,259.61,259.86,259.58,259.86,5046.0,259.61,259.86,259.58,259.86,5046.0
2019-11-15 11:20:00,259.81,259.88,258.94,259.08,6309.0,259.81,259.88,258.94,259.08,6309.0
2019-11-15 11:30:00,259.03,259.54,259.03,259.44,6000.0,259.03,259.54,259.03,259.44,6000.0
2019-11-15 11:40:00,259.59,259.86,259.51,259.78,3300.0,259.59,259.86,259.51,259.78,3300.0
2019-11-15 11:50:00,259.78,259.78,259.09,259.09,5910.0,259.78,259.78,259.09,259.09,5910.0
2019-11-15 12:00:00,259.09,259.09,258.54,258.55,5900.0,259.09,259.09,258.54,258.55,5900.0
2019-11-15 12:10:00,258.59,258.69,258.0,258.0,10690.0,258.59,258.69,258.0,258.0,10690.0
2019-11-15 12:20:00,258.0,258.81,257.97,258.68,6451.0,258.0,258.81,257.97,258.68,6451.0
2019-11-15 12:30:00,258.75,259.11,258.75,259.08,3300.0,258.75,259.11,258.75,259.08,3300.0
2019-11-15 12:40:00,259.07,259.44,259.07,259.23,3638.0,259.07,259.44,259.07,259.23,3638.0
2019-11-15 12:50:00,259.05,259.43,258.91,259.27,2900.0,259.05,259.43,258.91,259.27,2900.0
2019-11-15 13:00:00,259.22,259.49,259.17,259.17,5613.0,259.22,259.49,259.17,259.17,5613.0
2019-11-15 13:10:00,258.97,259.07,258.81,258.87,6661.0,258.97,259.07,258.81,258.87,6661.0
2019-11-15 13:20:00,258.83,258.93,258.37,258.38,6201.0,258.83,258.93,258.37,258.38,6201.0
2019-11-15 13:30:00,258.44,258.47,258.21,258.21,3500.0,258.44,258.47,258.21,258.21,3500.0
2019-11-15 13:40:00,258.27,258.27,257.95,258.12,2646.0,258.27,258.27,257.95,258.12,2646.0
2019-11-15 13:50:00,258.1,258.21,257.76,257.8,3867.0,258.1,258.21,257.76,257.8,3867.0
2019-11-15 14:00:00,258.0,258.24,257.95,258.06,1800.0,258.0,258.24,257.95,258.06,1800.0
2019-11-15 14:10:00,258.13,258.62,258.0,258.44,7357.0,258.13,258.62,258.0,258.44,7357.0
2019-11-15 14:20:00,258.38,258.91,258.34,258.57,6822.0,258.38,258.91,258.34,258.57,6822.0
2019-11-15 14:30:00,258.54,258.67,258.22,258.57,4601.0,258.54,258.67,258.22,258.57,4601.0
2019-11-15 14:40:00,258.65,258.72,258.19,258.2,4990.0,258.65,258.72,258.19,258.2,4990.0
2019-11-15 14:50:00,258.26,258.69,258.25,258.36,8600.0,258.26,258.69,258.25,258.36,8600.0
2019-11-15 15:00:00,258.5,259.21,258.45,258.89,7593.0,258.5,259.21,258.45,258.89,7593.0
2019-11-15 15:10:00,258.69,259.09,258.58,259.06,6277.0,258.69,259.09,258.58,259.06,6277.0
2019-11-15 15:20:00,259.0,259.41,258.95,259.3,6833.0,259.0,259.41,258.95,259.3,6833.0
2019-11-15 15:30:00,259.23,259.75,259.14,259.53,7048.0,259.23,259.75,259.14,259.53,7048.0
2019-11-15 15:40:00,259.54,259.64,259.32,259.59,13607.0,259.54,259.64,259.32,259.59,13607.0
2019-11-15 15:50:00,259.73,260.12,259.43,259.72,56354.0,259.73,260.12,259.43,259.72,56354.0
2019-11-18 09:30:00,259.79,262.34,259.11,262.34,8606.0,259.79,262.34,259.11,262.34,8606.0
2019-11-18 09:40:00,262.12,262.12,260.39,260.85,6100.0,262.12,262.12,260.39,260.85,6100.0
2019-11-18 09:50:00,261.09,261.32,260.56,260.86,8559.0,261.09,261.32,260.56,260.86,8559.0
2019-11-18 10:00:00,260.74,261.3,260.64,261.02,14142.0,260.74,261.3,260.64,261.02,14142.0
2019-11-18 10:10:00,261.0,261.6,260.99,261.46,3489.0,261.0,261.6,260.99,261.46,3489.0
2019-11-18 10:20:00,261.55,261.55,260.04,260.18,7288.0,261.55,261.55,260.04,260.18,7288.0
2019-11-18 10:30:00,260.23,260.43,259.95,260.43,5200.0,260.23,260.43,259.95,260.43,5200.0
2019-11-18 10:40:00,260.32,260.33,260.1,260.31,2200.0,260.32,260.33,260.1,260.31,2200.0
2019-11-18 10:50:00,260.32,260.5,260.15,260.5,3633.0,260.32,260.5,260.15,260.5,3633.0
2019-11-18 11:00:00,260.5,260.54,259.49,259.8,3825.0,260.5,260.54,259.49,259.8,3825.0
2019-11-18 11:10:00,259.75,260.05,259.2,259.5,5600.0,259.75,260.05,259.2,259.5,5600.0
2019-11-18 11:20:00,259.63,259.68,259.12,259.12,2700.0,259.63,259.68,259.12,259.12,2700.0
2019-11-18 11:30:00,259.13,259.13,258.61,258.62,3450.0,259.13,259.13,258.61,258.62,3450.0
2019-11-18 11:40:00,258.58,259.51,258.41,259.44,17900.0,258.58,259.51,258.41,259.44,17900.0
2019-11-18 11:50:00,259.66,259.82,259.26,259.39,6605.0,259.66,259.82,259.26,259.39,6605.0
2019-11-18 12:00:00,259.29,259.86,259.1,259.86,4322.0,259.29,259.86,259.1,259.86,4322.0
2019-11-18 12:10:00,259.81,260.46,259.77,260.27,8316.0,259.81,260.46,259.77,260.27,8316.0
2019-11-18 12:20:00,260.32,260.5,259.82,259.96,5435.0,260.32,260.5,259.82,259.96,5435.0
2019-11-18 12:30:00,259.9,260.08,259.32,259.81,5100.0,259.9,260.08,259.32,259.81,5100.0
2019-11-18 12:40:00,259.82,260.15,259.66,259.94,4400.0,259.82,260.15,259.66,259.94,4400.0
2019-11-18 12:50:00,259.99,260.35,259.93,260.35,2992.0,259.99,260.35,259.93,260.35,2992.0
2019-11-18 13:00:00,260.36,260.46,260.08,260.13,4698.0,260.36,260.46,260.08,260.13,4698.0
2019-11-18 13:10:00,260.09,260.55,260.09,260.43,6914.0,260.09,260.55,260.09,260.43,6914.0
2019-11-18 13:20:00,260.36,260.44,260.12,260.22,5256.0,260.36,260.44,260.12,260.22,5256.0
2019-11-18 13:30:00,260.08,260.12,259.87,260.03,4200.0,260.08,260.12,259.87,260.03,4200.0
2019-11-18 13:40:00,260.08,260.59,260.08,260.58,5311.0,260.08,260.59,260.08,260.58,5311.0
2019-11-18 13:50:00,260.53,260.94,260.47,260.73,4000.0,260.53,260.94,260.47,260.73,4000.0
2019-11-18 14:00:00,260.86,260.86,260.61,260.78,4869.0,260.86,260.86,260.61,260.78,4869.0
2019-11-18 14:10:00,260.8,261.1,260.8,260.92,4900.0,260.8,261.1,260.8,260.92,4900.0
2019-11-18 14:20:00,260.72,261.07,260.61,260.61,4164.0,260.72,261.07,260.61,260.61,4164.0
2019-11-18 14:30:00,260.7,260.84,260.6,260.61,4859.0,260.7,260.84,260.6,260.61,4859.0
2019-11-18 14:40:00,260.62,260.84,260.54,260.74,9433.0,260.62,260.84,260.54,260.74,9433.0
2019-11-18 14:50:00,260.72,261.06,260.67,261.0,6412.0,260.72,261.06,260.67,261.0,6412.0
2019-11-18 15:00:00,261.02,261.04,260.67,260.73,8500.0,261.02,261.04,260.67,260.73,8500.0
2019-11-18 15:10:00,260.77,260.88,260.59,260.64,6597.0,260.77,260.88,260.59,260.64,6597.0
2019-11-18 15:20:00,260.58,260.62,260.23,260.52,11476.0,260.58,260.62,260.23,260.52,11476.0
2019-11-18 15:30:00,260.54,260.64,260.36,260.63,7454.0,260.54,260.64,260.36,260.63,7454.0
2019-11-18 15:40:00,260.64,260.83,260.39,260.39,10460.0,260.64,260.83,260.39,260.39,10460.0
2019-11-18 15:50:00,260.38,260.88,260.37,260.56,33955.0,260.38,260.88,260.37,260.56,33955.0
2019-11-19 09:30:00,261.66,261.66,259.95,260.94,6440.0,261.66,261.66,259.95,260.94,6440.0
2019-11-19 09:40:00,260.72,262.17,260.72,262.17,3543.0,260.72,262.17,260.72,262.17,3543.0
2019-11-19 09:50:00,262.17,262.56,261.43,261.43,5303.0,262.17,262.56,261.43,261.43,5303.0
2019-11-19 10:00:00,261.61,263.37,261.5,263.27,20864.0,261.61,263.37,261.5,263.27,20864.0
2019-11-19 10:10:00,263.27,263.61,261.58,261.58,11605.0,263.27,263.61,261.58,261.58,11605.0
2019-11-19 10:20:00,261.71,262.5,261.57,262.5,5010.0,261.71,262.5,261.57,262.5,5010.0
2019-11-19 10:30:00,262.31,263.91,262.18,263.91,3700.0,262.31,263.91,262.18,263.91,3700.0
2019-11-19 10:40:00,263.99,263.99,263.08,263.08,4802.0,263.99,263.99,263.08,263.08,4802.0
2019-11-19 10:50:00,263.25,263.87,263.01,263.87,14390.0,263.25,263.87,263.01,263.87,14390.0
2019-11-19 11:00:00,264.07,264.63,263.87,264.52,4275.0,264.07,264.63,263.87,264.52,4275.0
2019-11-19 11:10:00,264.37,264.7,264.19,264.67,4240.0,264.37,264.7,264.19,264.67,4240.0
2019-11-19 11:20:00,264.75,265.36,264.75,265.05,4881.0,264.75,265.36,264.75,265.05,4881.0
2019-11-19 11:30:00,265.01,265.91,265.01,265.6,5053.0,265.01,265.91,265.01,265.6,5053.0
2019-11-19 11:40:00,265.58,265.96,264.91,265.96,6467.0,265.58,265.96,264.91,265.96,6467.0
2019-11-19 11:50:00,265.86,265.96,265.31,265.63,3110.0,265.86,265.96,265.31,265.63,3110.0
2019-11-19 12:00:00,265.65,265.66,264.67,265.04,6269.0,265.65,265.66,264.67,265.04,6269.0
2019-11-19 12:10:00,264.84,265.34,264.84,265.18,2139.0,264.84,265.34,264.84,265.18,2139.0
2019-11-19 12:20:00,265.25,265.28,265.03,265.03,3400.0,265.25,265.28,265.03,265.03,3400.0
2019-11-19 12:30:00,265.12,265.69,265.06,265.69,2800.0,265.12,265.69,265.06,265.69,2800.0
2019-11-19 12:40:00,265.6,265.63,265.07,265.35,3971.0,265.6,265.63,265.07,265.35,3971.0
2019-11-19 12:50:00,265.3,265.3,264.43,264.54,7606.0,265.3,265.3,264.43,264.54,7606.0
2019-11-19 13:00:00,264.69,265.11,264.68,264.76,3001.0,264.69,265.11,264.68,264.76,3001.0
2019-11-19 13:10:00,265.01,265.14,264.99,265.12,2850.0,265.01,265.14,264.99,265.12,2850.0
2019-11-19 13:20:00,265.11,265.53,264.91,264.92,3600.0,265.11,265.53,264.91,264.92,3600.0
2019-11-19 13:30:00,265.22,265.65,265.02,265.51,4568.0,265.22,265.65,265.02,265.51,4568.0
2019-11-19 13:40:00,265.51,265.52,265.29,265.42,7300.0,265.51,265.52,265.29,265.42,7300.0
2019-11-19 13:50:00,265.54,265.54,265.07,265.12,3189.0,265.54,265.54,265.07,265.12,3189.0
2019-11-19 14:00:00,265.11,265.76,265.11,265.5,11700.0,265.11,265.76,265.11,265.5,11700.0
2019-11-19 14:10:00,265.52,265.77,265.38,265.51,3921.0,265.52,265.77,265.38,265.51,3921.0
2019-11-19 14:20:00,265.47,265.78,265.46,265.68,3504.0,265.47,265.78,265.46,265.68,3504.0
2019-11-19 14:30:00,265.62,265.65,265.13,265.3,5805.0,265.62,265.65,265.13,265.3,5805.0
2019-11-19 14:40:00,265.31,265.95,265.31,265.43,4200.0,265.31,265.95,265.31,265.43,4200.0
2019-11-19 14:50:00,265.36,265.73,265.34,265.34,6251.0,265.36,265.73,265.34,265.34,6251.0
2019-11-19 15:00:00,265.26,265.34,264.9,265.34,9396.0,265.26,265.34,264.9,265.34,9396.0
2019-11-19 15:10:00,265.35,265.35,264.93,265.18,7906.0,265.35,265.35,264.93,265.18,7906.0
2019-11-19 15:20:00,265.18,265.24,264.79,264.87,6700.0,265.18,265.24,264.79,264.87,6700.0
2019-11-19 15:30:00,264.9,265.14,264.8,265.13,5849.0,264.9,265.14,264.8,265.13,5849.0
2019-11-19 15:40:00,265.12,265.12,264.73,264.97,4600.0,265.12,265.12,264.73,264.97,4600.0
2019-11-19 15:50:00,264.9,264.9,264.45,264.6,18078.0,264.9,264.9,264.45,264.6,18078.0
2019-11-20 09:30:00,264.13,265.82,264.13,264.92,8184.0,264.13,265.82,264.13,264.92,8184.0
2019-11-20 09:40:00,264.42,266.32,264.42,265.83,4220.0,264.42,266.32,264.42,265.83,4220.0
2019-11-20 09:50:00,265.78,266.45,265.32,265.37,10178.0,265.78,266.45,265.32,265.37,10178.0
2019-11-20 10:00:00,265.41,265.71,264.71,265.34,20068.0,265.41,265.71,264.71,265.34,20068.0
2019-11-20 10:10:00,265.27,265.47,264.51,265.16,28696.0,265.27,265.47,264.51,265.16,28696.0
2019-11-20 10:20:00,265.16,265.4,264.55,265.0,9265.0,265.16,265.4,264.55,265.0,9265.0
2019-11-20 10:30:00,264.97,265.15,263.82,263.82,6800.0,264.97,265.15,263.82,263.82,6800.0
2019-11-20 10:40:00,263.81,263.92,263.0,263.5,7000.0,263.81,263.92,263.0,263.5,7000.0
2019-11-20 10:50:00,263.25,263.3,262.13,262.49,6542.0,263.25,263.3,262.13,262.49,6542.0
2019-11-20 11:00:00,262.64,262.7,261.89,262.04,5100.0,262.64,262.7,261.89,262.04,5100.0
2019-11-20 11:10:00,261.74,262.17,261.41,261.68,5648.0,261.74,262.17,261.41,261.68,5648.0
2019-11-20 11:20:00,261.67,262.58,261.55,262.26,3891.0,261.67,262.58,261.55,262.26,3891.0
2019-11-20 11:30:00,262.19,262.49,261.99,262.32,5800.0,262.19,262.49,261.99,262.32,5800.0
2019-11-20 11:40:00,262.37,262.37,261.81,261.9,2200.0,262.37,262.37,261.81,261.9,2200.0
2019-11-20 11:50:00,261.79,262.1,261.18,261.18,22893.0,261.79,262.1,261.18,261.18,22893.0
2019-11-20 12:00:00,261.25,261.25,260.28,260.59,10616.0,261.25,261.25,260.28,260.59,10616.0
2019-11-20 12:10:00,260.63,260.94,260.34,260.7,11463.0,260.63,260.94,260.34,260.7,11463.0
2019-11-20 12:20:00,260.8,260.87,260.06,260.06,5007.0,260.8,260.87,260.06,260.06,5007.0
2019-11-20 12:30:00,260.13,260.77,259.52,260.77,22735.0,260.13,260.77,259.52,260.77,22735.0
2019-11-20 12:40:00,260.75,261.2,260.06,260.09,4898.0,260.75,261.2,260.06,260.09,4898.0
2019-11-20 12:50:00,260.01,260.06,258.86,259.22,14935.0,260.01,260.06,258.86,259.22,14935.0
2019-11-20 13:00:00,259.23,259.32,258.81,258.81,4300.0,259.23,259.32,258.81,258.81,4300.0
2019-11-20 13:10:00,258.81,258.82,258.01,258.08,6951.0,258.81,258.82,258.01,258.08,6951.0
2019-11-20 13:20:00,258.16,258.31,257.89,258.03,4904.0,258.16,258.31,257.89,258.03,4904.0
2019-11-20 13:30:00,257.68,258.25,257.67,257.86,5000.0,257.68,258.25,257.67,257.86,5000.0
2019-11-20 13:40:00,257.94,258.04,257.55,258.02,3548.0,257.94,258.04,257.55,258.02,3548.0
2019-11-20 13:50:00,258.0,258.91,257.99,258.75,4800.0,258.0,258.91,257.99,258.75,4800.0
2019-11-20 14:00:00,258.73,259.3,258.66,258.94,19900.0,258.73,259.3,258.66,258.94,19900.0
2019-11-20 14:10:00,259.0,259.27,258.82,259.05,5749.0,259.0,259.27,258.82,259.05,5749.0
2019-11-20 14:20:00,259.29,259.49,259.09,259.49,2900.0,259.29,259.49,259.09,259.49,2900.0
2019-11-20 14:30:00,259.49,259.49,259.2,259.42,4223.0,259.49,259.49,259.2,259.42,4223.0
2019-11-20 14:40:00,259.36,259.39,259.04,259.22,2600.0,259.36,259.39,259.04,259.22,2600.0
2019-11-20 14:50:00,259.3,259.73,259.3,259.43,4700.0,259.3,259.73,259.3,259.43,4700.0
2019-11-20 15:00:00,259.45,259.75,259.45,259.7,9559.0,259.45,259.75,259.45,259.7,9559.0
2019-11-20 15:10:00,259.73,259.91,259.58,259.75,8093.0,259.73,259.91,259.58,259.75,8093.0
2019-11-20 15:20:00,259.75,260.08,259.59,259.93,6100.0,259.75,260.08,259.59,259.93,6100.0
2019-11-20 15:30:00,259.8,260.03,259.77,259.97,7600.0,259.8,260.03,259.77,259.97,7600.0
2019-11-20 15:40:00,260.06,260.6,260.06,260.47,8343.0,260.06,260.6,260.06,260.47,8343.0
2019-11-20 15:50:00,260.41,261.26,260.38,260.48,48989.0,260.41,261.26,260.38,260.48,48989.0
2019-11-21 09:30:00,260.37,261.54,259.84,259.84,19931.0,260.37,261.54,259.84,259.84,19931.0
2019-11-21 09:40:00,259.72,259.87,258.9,259.31,8488.0,259.72,259.87,258.9,259.31,8488.0
2019-11-21 09:50:00,259.24,259.53,258.54,258.65,12605.0,259.24,259.53,258.54,258.65,12605.0
2019-11-21 10:00:00,258.54,259.91,257.78,259.86,12570.0,258.54,259.91,257.78,259.86,12570.0
2019-11-21 10:10:00,259.91,260.59,258.72,258.88,9905.0,259.91,260.59,258.72,258.88,9905.0
2019-11-21 10:20:00,259.03,260.02,259.03,259.54,4739.0,259.03,260.02,259.03,259.54,4739.0
2019-11-21 10:30:00,259.73,259.73,258.7,259.59,3404.0,259.73,259.73,258.7,259.59,3404.0
2019-11-21 10:40:00,259.71,259.75,258.95,259.28,3400.0,259.71,259.75,258.95,259.28,3400.0
2019-11-21 10:50:00,259.2,259.79,258.99,259.73,3446.0,259.2,259.79,258.99,259.73,3446.0
2019-11-21 11:00:00,259.8,260.45,259.8,260.45,4470.0,259.8,260.45,259.8,260.45,4470.0
2019-11-21 11:10:00,260.63,260.64,260.08,260.63,7741.0,260.63,260.64,260.08,260.63,7741.0
2019-11-21 11:20:00,260.78,260.79,260.21,260.32,3888.0,260.78,260.79,260.21,260.32,3888.0
2019-11-21 11:30:00,260.31,260.36,260.02,260.15,2247.0,260.31,260.36,260.02,260.15,2247.0
2019-11-21 11:40:00,260.37,260.58,260.23,260.42,2800.0,260.37,260.58,260.23,260.42,2800.0
2019-11-21 11:50:00,260.39,260.39,259.98,259.98,7335.0,260.39,260.39,259.98,259.98,7335.0
2019-11-21 12:00:00,259.92,259.92,259.33,259.69,2507.0,259.92,259.92,259.33,259.69,2507.0
2019-11-21 12:10:00,259.84,259.98,259.2,259.2,2300.0,259.84,259.98,259.2,259.2,2300.0
2019-11-21 12:20:00,258.75,259.41,258.73,259.36,3400.0,258.75,259.41,258.73,259.36,3400.0
2019-11-21 12:30:00,259.4,259.94,259.31,259.83,3300.0,259.4,259.94,259.31,259.83,3300.0
2019-11-21 12:40:00,259.9,259.9,259.18,259.18,3100.0,259.9,259.9,259.18,259.18,3100.0
2019-11-21 12:50:00,259.06,259.74,259.06,259.6,3753.0,259.06,259.74,259.06,259.6,3753.0
2019-11-21 13:00:00,259.56,259.92,259.56,259.76,2525.0,259.56,259.92,259.56,259.76,2525.0
2019-11-21 13:10:00,259.75,259.76,259.45,259.65,1829.0,259.75,259.76,259.45,259.65,1829.0
2019-11-21 13:20:00,259.58,259.76,259.51,259.76,3000.0,259.58,259.76,259.51,259.76,3000.0
2019-11-21 13:30:00,259.79,259.98,259.75,259.88,3100.0,259.79,259.98,259.75,259.88,3100.0
2019-11-21 13:40:00,259.93,260.08,259.74,260.04,2821.0,259.93,260.08,259.74,260.04,2821.0
2019-11-21 13:50:00,260.1,260.1,259.65,259.65,2613.0,260.1,260.1,259.65,259.65,2613.0
2019-11-21 14:00:00,259.64,260.14,259.61,260.01,4473.0,259.64,260.14,259.61,260.01,4473.0
2019-11-21 14:10:00,260.11,260.23,260.05,260.15,2389.0,260.11,260.23,260.05,260.15,2389.0
2019-11-21 14:20:00,260.22,260.47,260.22,260.33,2604.0,260.22,260.47,260.22,260.33,2604.0
2019-11-21 14:30:00,260.42,260.48,260.29,260.29,3184.0,260.42,260.48,260.29,260.29,3184.0
2019-11-21 14:40:00,260.26,260.46,260.18,260.35,3401.0,260.26,260.46,260.18,260.35,3401.0
2019-11-21 14:50:00,260.37,261.12,260.36,260.59,11142.0,260.37,261.12,260.36,260.59,11142.0
2019-11-21 15:00:00,260.58,260.77,260.33,260.37,3981.0,260.58,260.77,260.33,260.37,3981.0
2019-11-21 15:10:00,260.4,260.56,260.4,260.48,3304.0,260.4,260.56,260.4,260.48,3304.0
2019-11-21 15:20:00,260.53,260.95,260.26,260.69,12845.0,260.53,260.95,260.26,260.69,12845.0
2019-11-21 15:30:00,260.67,260.81,260.26,260.28,8187.0,260.67,260.81,260.26,260.28,8187.0
2019-11-21 15:40:00,260.22,260.48,260.11,260.41,9165.0,260.22,260.48,260.11,260.41,9165.0
2019-11-21 15:50:00,260.38,260.89,260.28,260.7,25359.0,260.38,260.89,260.28,260.7,25359.0
2019-11-22 09:30:00,260.88,261.0,259.09,260.47,3864.0,260.88,261.0,259.09,260.47,3864.0
2019-11-22 09:40:00,260.76,260.82,258.58,258.69,7192.0,260.76,260.82,258.58,258.69,7192.0
2019-11-22 09:50:00,258.47,258.78,257.84,258.12,7187.0,258.47,258.78,257.84,258.12,7187.0
2019-11-22 10:00:00,258.4,258.81,257.66,258.07,3990.0,258.4,258.81,257.66,258.07,3990.0
2019-11-22 10:10:00,257.74,258.19,257.62,257.62,5100.0,257.74,258.19,257.62,257.62,5100.0
2019-11-22 10:20:00,257.41,257.41,256.34,256.34,6695.0,257.41,257.41,256.34,256.34,6695.0
2019-11-22 10:30:00,256.14,256.19,255.46,255.46,5350.0,256.14,256.19,255.46,255.46,5350.0
2019-11-22 10:40:00,255.47,256.57,255.36,256.41,10603.0,255.47,256.57,255.36,256.41,10603.0
2019-11-22 10:50:00,256.39,256.42,255.62,256.3,7448.0,256.39,256.42,255.62,256.3,7448.0
2019-11-22 11:00:00,256.29,256.29,255.58,256.13,9582.0,256.29,256.29,255.58,256.13,9582.0
2019-11-22 11:10:00,256.13,257.71,256.12,257.26,6884.0,256.13,257.71,256.12,257.26,6884.0
2019-11-22 11:20:00,257.36,257.74,257.36,257.68,3005.0,257.36,257.74,257.36,257.68,3005.0
2019-11-22 11:30:00,257.69,257.97,257.68,257.78,4000.0,257.69,257.97,257.68,257.78,4000.0
2019-11-22 11:40:00,257.9,257.9,257.15,257.15,3200.0,257.9,257.9,257.15,257.15,3200.0
2019-11-22 11:50:00,257.06,257.46,257.02,257.34,2900.0,257.06,257.46,257.02,257.34,2900.0
2019-11-22 12:00:00,257.38,257.38,257.16,257.18,2391.0,257.38,257.38,257.16,257.18,2391.0
2019-11-22 12:10:00,257.14,257.16,255.88,255.88,5588.0,257.14,257.16,255.88,255.88,5588.0
2019-11-22 12:20:00,256.1,256.28,255.81,255.81,4000.0,256.1,256.28,255.81,255.81,4000.0
2019-11-22 12:30:00,255.75,256.34,255.6,256.12,4584.0,255.75,256.34,255.6,256.12,4584.0
2019-11-22 12:40:00,255.99,256.24,255.98,256.24,2083.0,255.99,256.24,255.98,256.24,2083.0
2019-11-22 12:50:00,256.29,256.68,256.29,256.62,1650.0,256.29,256.68,256.29,256.62,1650.0
2019-11-22 13:00:00,256.79,257.31,256.79,257.29,17860.0,256.79,257.31,256.79,257.29,17860.0
2019-11-22 13:10:00,257.13,257.39,256.74,256.86,3900.0,257.13,257.39,256.74,256.86,3900.0
2019-11-22 13:20:00,256.98,257.34,256.98,257.32,1300.0,256.98,257.34,256.98,257.32,1300.0
2019-11-22 13:30:00,257.37,257.69,257.37,257.68,3300.0,257.37,257.69,257.37,257.68,3300.0
2019-11-22 13:40:00,257.74,257.8,257.52,257.79,2578.0,257.74,257.8,257.52,257.79,2578.0
2019-11-22 13:50:00,257.66,257.7,257.19,257.44,2613.0,257.66,257.7,257.19,257.44,2613.0
2019-11-22 14:00:00,257.39,257.45,256.81,257.23,8311.0,257.39,257.45,256.81,257.23,8311.0
2019-11-22 14:10:00,257.21,257.32,256.98,257.32,7205.0,257.21,257.32,256.98,257.32,7205.0
2019-11-22 14:20:00,257.3,257.35,256.8,256.82,3800.0,257.3,257.35,256.8,256.82,3800.0
2019-11-22 14:30:00,256.75,257.15,256.68,257.15,7136.0,256.75,257.15,256.68,257.15,7136.0
2019-11-22 14:40:00,257.09,257.73,256.94,257.73,5956.0,257.09,257.73,256.94,257.73,5956.0
2019-11-22 14:50:00,257.7,257.79,256.89,256.93,4000.0,257.7,257.79,256.89,256.93,4000.0
2019-11-22 15:00:00,256.97,257.2,256.87,257.19,5000.0,256.97,257.2,256.87,257.19,5000.0
2019-11-22 15:10:00,257.23,257.43,257.19,257.43,4054.0,257.23,257.43,257.19,257.43,4054.0
2019-11-22 15:20:00,257.37,257.49,257.07,257.43,6700.0,257.37,257.49,257.07,257.43,6700.0
2019-11-22 15:30:00,257.43,257.54,257.03,257.03,7900.0,257.43,257.54,257.03,257.03,7900.0
2019-11-22 15:40:00,257.03,257.26,256.85,256.85,8214.0,257.03,257.26,256.85,256.85,8214.0
2019-11-22 15:50:00,256.87,257.13,256.71,257.02,26662.0,256.87,257.13,256.71,257.02,26662.0
2019-11-25 09:30:00,256.87,259.07,256.58,258.9,19219.0,256.87,259.07,256.58,258.9,19219.0
2019-11-25 09:40:00,258.9,259.09,257.47,258.32,7050.0,258.9,259.09,257.47,258.32,7050.0
2019-11-25 09:50:00,258.36,258.55,257.91,258.2,5736.0,258.36,258.55,257.91,258.2,5736.0
2019-11-25 10:00:00,258.39,258.59,257.92,258.34,6961.0,258.39,258.59,257.92,258.34,6961.0
2019-11-25 10:10:00,258.37,258.65,258.19,258.19,11392.0,258.37,258.65,258.19,258.19,11392.0
2019-11-25 10:20:00,258.16,258.16,257.25,257.83,9095.0,258.16,258.16,257.25,257.83,9095.0
2019-11-25 10:30:00,257.7,257.97,256.18,256.38,6016.0,257.7,257.97,256.18,256.38,6016.0
2019-11-25 10:40:00,256.49,256.51,255.79,256.39,15666.0,256.49,256.51,255.79,256.39,15666.0
2019-11-25 10:50:00,256.28,256.4,254.78,254.96,16483.0,256.28,256.4,254.78,254.96,16483.0
2019-11-25 11:00:00,254.94,255.0,254.26,254.39,7332.0,254.94,255.0,254.26,254.39,7332.0
2019-11-25 11:10:00,254.17,254.37,254.06,254.13,7505.0,254.17,254.37,254.06,254.13,7505.0
2019-11-25 11:20:00,254.13,254.65,253.92,254.31,8390.0,254.13,254.65,253.92,254.31,8390.0
2019-11-25 11:30:00,254.32,254.96,254.31,254.64,6753.0,254.32,254.96,254.31,254.64,6753.0
2019-11-25 11:40:00,254.82,254.95,254.28,254.28,3160.0,254.82,254.95,254.28,254.28,3160.0
2019-11-25 11:50:00,254.55,254.55,253.53,254.51,11548.0,254.55,254.55,253.53,254.51,11548.0
2019-11-25 12:00:00,254.4,254.79,254.19,254.79,4655.0,254.4,254.79,254.19,254.79,4655.0
2019-11-25 12:10:00,254.88,254.97,254.62,254.7,4900.0,254.88,254.97,254.62,254.7,4900.0
2019-11-25 12:20:00,254.63,254.97,254.12,254.12,3574.0,254.63,254.97,254.12,254.12,3574.0
2019-11-25 12:30:00,254.12,254.3,254.07,254.16,2337.0,254.12,254.3,254.07,254.16,2337.0
2019-11-25 12:40:00,254.19,254.23,253.46,253.56,5607.0,254.19,254.23,253.46,253.56,5607.0
2019-11-25 12:50:00,253.65,253.79,253.16,253.16,6362.0,253.65,253.79,253.16,253.16,6362.0
2019-11-25 13:00:00,253.19,254.13,253.19,253.64,6900.0,253.19,254.13,253.19,253.64,6900.0
2019-11-25 13:10:00,253.58,253.58,252.64,252.65,4680.0,253.58,253.58,252.64,252.65,4680.0
2019-11-25 13:20:00,252.73,253.3,252.65,253.16,5443.0,252.73,253.3,252.65,253.16,5443.0
2019-11-25 13:30:00,253.15,253.15,252.82,252.87,4006.0,253.15,253.15,252.82,252.87,4006.0
2019-11-25 13:40:00,252.87,252.98,252.49,252.6,5800.0,252.87,252.98,252.49,252.6,5800.0
2019-11-25 13:50:00,252.55,252.96,252.45,252.83,16052.0,252.55,252.96,252.45,252.83,16052.0
2019-11-25 14:00:00,252.87,253.6,252.87,253.36,5600.0,252.87,253.6,252.87,253.36,5600.0
2019-11-25 14:10:00,253.37,253.67,253.24,253.36,5183.0,253.37,253.67,253.24,253.36,5183.0
2019-11-25 14:20:00,253.52,253.52,253.14,253.3,4929.0,253.52,253.52,253.14,253.3,4929.0
2019-11-25 14:30:00,253.25,253.41,252.94,252.96,3800.0,253.25,253.41,252.94,252.96,3800.0
2019-11-25 14:40:00,253.06,253.14,252.53,252.92,6304.0,253.06,253.14,252.53,252.92,6304.0
2019-11-25 14:50:00,252.83,252.91,252.42,252.71,7028.0,252.83,252.91,252.42,252.71,7028.0
2019-11-25 15:00:00,252.8,252.86,252.47,252.54,9135.0,252.8,252.86,252.47,252.54,9135.0
2019-11-25 15:10:00,252.47,252.47,251.93,252.0,13392.0,252.47,252.47,251.93,252.0,13392.0
2019-11-25 15:20:00,251.94,252.21,251.75,252.11,14935.0,251.94,252.21,251.75,252.11,14935.0
2019-11-25 15:30:00,252.17,252.32,251.58,251.71,14415.0,252.17,252.32,251.58,251.71,14415.0
2019-11-25 15:40:00,251.68,251.99,251.14,251.38,19220.0,251.68,251.99,251.14,251.38,19220.0
2019-11-25 15:50:00,251.63,252.1,251.41,251.87,49865.0,251.63,252.1,251.41,251.87,49865.0
2019-11-26 09:30:00,251.0,254.31,250.5,254.31,15149.0,251.0,254.31,250.5,254.31,15149.0
2019-11-26 09:40:00,254.06,255.37,253.6,253.6,5800.0,254.06,255.37,253.6,253.6,5800.0
2019-11-26 09:50:00,254.0,254.53,253.57,253.89,11490.0,254.0,254.53,253.57,253.89,11490.0
2019-11-26 10:00:00,254.01,254.21,253.35,253.6,11728.0,254.01,254.21,253.35,253.6,11728.0
2019-11-26 10:10:00,253.61,254.24,253.61,254.16,17800.0,253.61,254.24,253.61,254.16,17800.0
2019-11-26 10:20:00,254.2,254.87,254.13,254.63,11393.0,254.2,254.87,254.13,254.63,11393.0
2019-11-26 10:30:00,254.84,255.33,254.63,255.33,7023.0,254.84,255.33,254.63,255.33,7023.0
2019-11-26 10:40:00,255.18,255.21,254.25,254.43,13968.0,255.18,255.21,254.25,254.43,13968.0
2019-11-26 10:50:00,254.55,255.64,254.55,255.39,5848.0,254.55,255.64,254.55,255.39,5848.0
2019-11-26 11:00:00,255.39,255.62,254.88,255.32,6892.0,255.39,255.62,254.88,255.32,6892.0
2019-11-26 11:10:00,255.12,255.21,254.74,254.89,3625.0,255.12,255.21,254.74,254.89,3625.0
2019-11-26 11:20:00,254.68,254.75,254.27,254.41,3113.0,254.68,254.75,254.27,254.41,3113.0
2019-11-26 11:30:00,254.41,254.49,253.9,254.04,7170.0,254.41,254.49,253.9,254.04,7170.0
2019-11-26 11:40:00,253.87,254.28,253.86,254.22,1800.0,253.87,254.28,253.86,254.22,1800.0
2019-11-26 11:50:00,254.28,254.39,253.7,253.7,3490.0,254.28,254.39,253.7,253.7,3490.0
2019-11-26 12:00:00,253.82,254.09,253.4,253.4,7750.0,253.82,254.09,253.4,253.4,7750.0
2019-11-26 12:10:00,253.38,253.69,253.22,253.37,6607.0,253.38,253.69,253.22,253.37,6607.0
2019-11-26 12:20:00,253.42,253.42,252.99,252.99,4418.0,253.42,253.42,252.99,252.99,4418.0
2019-11-26 12:30:00,252.94,253.04,252.64,252.67,7400.0,252.94,253.04,252.64,252.67,7400.0
2019-11-26 12:40:00,252.6,252.88,252.51,252.62,1800.0,252.6,252.88,252.51,252.62,1800.0
2019-11-26 12:50:00,252.63,253.2,252.63,253.09,2600.0,252.63,253.2,252.63,253.09,2600.0
2019-11-26 13:00:00,253.1,253.31,252.75,252.75,7672.0,253.1,253.31,252.75,252.75,7672.0
2019-11-26 13:10:00,252.82,253.17,252.76,253.17,4600.0,252.82,253.17,252.76,253.17,4600.0
2019-11-26 13:20:00,253.19,253.19,252.82,252.82,5521.0,253.19,253.19,252.82,252.82,5521.0
2019-11-26 13:30:00,252.9,253.04,252.8,252.8,5166.0,252.9,253.04,252.8,252.8,5166.0
2019-11-26 13:40:00,252.87,252.88,251.86,252.03,7844.0,252.87,252.88,251.86,252.03,7844.0
2019-11-26 13:50:00,252.07,252.59,252.07,252.31,2874.0,252.07,252.59,252.07,252.31,2874.0
2019-11-26 14:00:00,252.37,253.08,252.37,252.91,6306.0,252.37,253.08,252.37,252.91,6306.0
2019-11-26 14:10:00,252.85,252.87,252.26,252.39,4000.0,252.85,252.87,252.26,252.39,4000.0
2019-11-26 14:20:00,252.38,252.42,252.2,252.32,5700.0,252.38,252.42,252.2,252.32,5700.0
2019-11-26 14:30:00,252.25,252.59,252.07,252.17,7100.0,252.25,252.59,252.07,252.17,7100.0
2019-11-26 14:40:00,252.03,252.5,251.64,252.5,32213.0,252.03,252.5,251.64,252.5,32213.0
2019-11-26 14:50:00,252.59,252.79,252.47,252.49,4600.0,252.59,252.79,252.47,252.49,4600.0
2019-11-26 15:00:00,252.51,252.54,252.08,252.25,8521.0,252.51,252.54,252.08,252.25,8521.0
2019-11-26 15:10:00,252.16,252.2,251.94,252.04,6300.0,252.16,252.2,251.94,252.04,6300.0
2019-11-26 15:20:00,252.11,252.25,252.02,252.17,9576.0,252.11,252.25,252.02,252.17,9576.0
2019-11-26 15:30:00,252.17,252.66,252.16,252.38,20118.0,252.17,252.66,252.16,252.38,20118.0
2019-11-26 15:40:00,252.33,252.53,252.28,252.47,11803.0,252.33,252.53,252.28,252.47,11803.0
2019-11-26 15:50:00,252.47,253.62,252.21,252.88,75990.0,252.47,253.62,252.21,252.88,75990.0
2019-11-27 09:30:00,254.3,255.37,252.42,254.49,24374.0,254.3,255.37,252.42,254.49,24374.0
2019-11-27 09:40:00,254.78,255.1,253.14,253.15,3359.0,254.78,255.1,253.14,253.15,3359.0
2019-11-27 09:50:00,252.72,253.24,252.5,253.24,2161.0,252.72,253.24,252.5,253.24,2161.0
2019-11-27 10:00:00,253.11,253.75,252.85,253.69,9516.0,253.11,253.75,252.85,253.69,9516.0
2019-11-27 10:10:00,253.69,253.69,252.88,252.9,5007.0,253.69,253.69,252.88,252.9,5007.0
2019-11-27 10:20:00,252.78,253.01,252.21,252.26,9336.0,252.78,253.01,252.21,252.26,9336.0
2019-11-27 10:30:00,252.25,252.5,252.17,252.28,9242.0,252.25,252.5,252.17,252.28,9242.0
2019-11-27 10:40:00,252.27,252.61,252.06,252.44,6470.0,252.27,252.61,252.06,252.44,6470.0
2019-11-27 10:50:00,252.47,253.12,252.3,252.96,5865.0,252.47,253.12,252.3,252.96,5865.0
2019-11-27 11:00:00,253.0,253.19,252.95,253.0,2336.0,253.0,253.19,252.95,253.0,2336.0
2019-11-27 11:10:00,253.0,253.0,252.19,252.34,4197.0,253.0,253.0,252.19,252.34,4197.0
2019-11-27 11:20:00,252.3,252.61,252.0,252.15,3602.0,252.3,252.61,252.0,252.15,3602.0
2019-11-27 11:30:00,252.12,252.4,251.99,251.99,3100.0,252.12,252.4,251.99,251.99,3100.0
2019-11-27 11:40:00,252.23,252.34,251.6,251.66,4700.0,252.23,252.34,251.6,251.66,4700.0
2019-11-27 11:50:00,251.61,251.92,251.51,251.62,4711.0,251.61,251.92,251.51,251.62,4711.0
2019-11-27 12:00:00,251.73,252.11,251.42,251.42,5401.0,251.73,252.11,251.42,251.42,5401.0
2019-11-27 12:10:00,251.22,251.78,251.13,251.47,7010.0,251.22,251.78,251.13,251.47,7010.0
2019-11-27 12:20:00,251.46,251.46,250.9,251.33,13471.0,251.46,251.46,250.9,251.33,13471.0
2019-11-27 12:30:00,251.2,251.2,250.63,250.65,6382.0,251.2,251.2,250.63,250.65,6382.0
2019-11-27 12:40:00,250.58,250.58,250.15,250.15,1841.0,250.58,250.58,250.15,250.15,1841.0
2019-11-27 12:50:00,250.14,250.31,250.09,250.24,3700.0,250.14,250.31,250.09,250.24,3700.0
2019-11-27 13:00:00,250.15,250.58,250.13,250.2,9832.0,250.15,250.58,250.13,250.2,9832.0
2019-11-27 13:10:00,250.24,250.24,249.81,250.07,11039.0,250.24,250.24,249.81,250.07,11039.0
2019-11-27 13:20:00,250.17,250.84,250.12,250.79,14187.0,250.17,250.84,250.12,250.79,14187.0
2019-11-27 13:30:00,250.71,251.22,250.5,250.65,8839.0,250.71,251.22,250.5,250.65,8839.0
2019-11-27 13:40:00,250.66,251.31,250.66,251.2,2260.0,250.66,251.31,250.66,251.2,2260.0
2019-11-27 13:50:00,251.23,251.41,251.11,251.11,3799.0,251.23,251.41,251.11,251.11,3799.0
2019-11-27 14:00:00,251.1,251.32,251.06,251.31,2518.0,251.1,251.32,251.06,251.31,2518.0
2019-11-27 14:10:00,251.17,251.38,251.17,251.27,3699.0,251.17,251.38,251.17,251.27,3699.0
2019-11-27 14:20:00,251.23,251.25,250.83,250.96,3992.0,251.23,251.25,250.83,250.96,3992.0
2019-11-27 14:30:00,250.88,250.95,250.51,250.51,7264.0,250.88,250.95,250.51,250.51,7264.0
2019-11-27 14:40:00,250.57,250.78,250.53,250.59,3180.0,250.57,250.78,250.53,250.59,3180.0
2019-11-27 14:50:00,250.59,250.62,250.4,250.56,4190.0,250.59,250.62,250.4,250.56,4190.0
2019-11-27 15:00:00,250.67,250.98,250.58,250.79,7135.0,250.67,250.98,250.58,250.79,7135.0
2019-11-27 15:10:00,250.79,250.82,250.29,250.37,12229.0,250.79,250.82,250.29,250.37,12229.0
2019-11-27 15:20:00,250.29,250.67,250.29,250.35,7601.0,250.29,250.67,250.29,250.35,7601.0
2019-11-27 15:30:00,250.38,250.4,250.13,250.28,6355.0,250.38,250.4,250.13,250.28,6355.0
2019-11-27 15:40:00,250.24,250.42,250.2,250.32,10386.0,250.24,250.42,250.2,250.32,10386.0
2019-11-27 15:50:00,250.26,250.81,250.24,250.72,28552.0,250.26,250.81,250.24,250.72,28552.0
2019-11-29 09:30:00,249.36,251.71,249.36,251.71,15012.0,249.36,251.71,249.36,251.71,15012.0
2019-11-29 09:40:00,251.68,251.68,250.02,251.04,3997.0,251.68,251.68,250.02,251.04,3997.0
2019-11-29 09:50:00,251.03,253.16,250.87,252.99,5800.0,251.03,253.16,250.87,252.99,5800.0
2019-11-29 10:00:00,253.07,253.96,252.87,253.44,8015.0,253.07,253.96,252.87,253.44,8015.0
2019-11-29 10:10:00,253.61,254.21,253.6,254.03,7646.0,253.61,254.21,253.6,254.03,7646.0
2019-11-29 10:20:00,254.01,254.27,253.54,253.54,8364.0,254.01,254.27,253.54,253.54,8364.0
2019-11-29 10:30:00,253.44,254.28,252.83,254.15,6889.0,253.44,254.28,252.83,254.15,6889.0
2019-11-29 10:40:00,254.14,254.14,253.16,253.16,8626.0,254.14,254.14,253.16,253.16,8626.0
2019-11-29 10:50:00,253.11,253.48,252.97,253.12,4300.0,253.11,253.48,252.97,253.12,4300.0
2019-11-29 11:00:00,253.15,253.18,252.42,252.97,5332.0,253.15,253.18,252.42,252.97,5332.0
2019-11-29 11:10:00,253.18,253.57,253.0,253.57,5010.0,253.18,253.57,253.0,253.57,5010.0
2019-11-29 11:20:00,253.51,254.05,253.45,253.88,9163.0,253.51,254.05,253.45,253.88,9163.0
2019-11-29 11:30:00,253.73,253.97,253.57,253.97,3100.0,253.73,253.97,253.57,253.97,3100.0
2019-11-29 11:40:00,253.99,253.99,253.34,253.34,2800.0,253.99,253.99,253.34,253.34,2800.0
2019-11-29 11:50:00,253.33,253.73,253.08,253.65,3150.0,253.33,253.73,253.08,253.65,3150.0
2019-11-29 12:00:00,253.7,253.81,253.48,253.81,3650.0,253.7,253.81,253.48,253.81,3650.0
2019-11-29 12:10:00,253.83,253.83,252.99,252.99,3500.0,253.83,253.83,252.99,252.99,3500.0
2019-11-29 12:20:00,252.93,253.11,252.85,253.05,5400.0,252.93,253.11,252.85,253.05,5400.0
2019-11-29 12:30:00,252.91,252.97,251.83,251.87,7598.0,252.91,252.97,251.83,251.87,7598.0
2019-11-29 12:40:00,251.79,251.98,251.21,251.52,16597.0,251.79,251.98,251.21,251.52,16597.0
2019-11-29 12:50:00,251.52,251.69,250.8,251.58,36527.0,251.52,251.69,250.8,251.58,36527.0
2019-12-02 09:30:00,251.33,252.48,251.01,251.01,12068.0,251.33,252.48,251.01,251.01,12068.0
2019-12-02 09:40:00,251.01,251.21,249.1,250.57,8305.0,251.01,251.21,249.1,250.57,8305.0
2019-12-02 09:50:00,250.08,250.56,249.99,250.01,6700.0,250.08,250.56,249.99,250.01,6700.0
2019-12-02 10:00:00,249.74,250.1,248.01,248.64,7499.0,249.74,250.1,248.01,248.64,7499.0
2019-12-02 10:10:00,248.52,249.41,248.51,249.03,4915.0,248.52,249.41,248.51,249.03,4915.0
2019-12-02 10:20:00,249.2,249.33,249.01,249.17,4480.0,249.2,249.33,249.01,249.17,4480.0
2019-12-02 10:30:00,249.29,249.29,248.09,248.43,4944.0,249.29,249.29,248.09,248.43,4944.0
2019-12-02 10:40:00,248.76,249.38,248.76,248.9,2942.0,248.76,249.38,248.76,248.9,2942.0
2019-12-02 10:50:00,248.92,248.92,248.47,248.74,2600.0,248.92,248.92,248.47,248.74,2600.0
2019-12-02 11:00:00,248.8,249.02,248.55,249.02,3611.0,248.8,249.02,248.55,249.02,3611.0
2019-12-02 11:10:00,248.73,248.74,248.44,248.73,2303.0,248.73,248.74,248.44,248.73,2303.0
2019-12-02 11:20:00,248.83,249.2,248.83,248.87,5012.0,248.83,249.2,248.83,248.87,5012.0
2019-12-02 11:30:00,248.87,249.81,248.75,249.81,10546.0,248.87,249.81,248.75,249.81,10546.0
2019-12-02 11:40:00,249.81,250.89,249.58,250.6,6586.0,249.81,250.89,249.58,250.6,6586.0
2019-12-02 11:50:00,250.74,251.18,250.63,250.73,4295.0,250.74,251.18,250.63,250.73,4295.0
2019-12-02 12:00:00,250.81,251.46,250.81,250.98,5623.0,250.81,251.46,250.81,250.98,5623.0
2019-12-02 12:10:00,251.12,251.51,251.11,251.51,1600.0,251.12,251.51,251.11,251.51,1600.0
2019-12-02 12:20:00,251.34,251.41,250.64,251.09,2900.0,251.34,251.41,250.64,251.09,2900.0
2019-12-02 12:30:00,250.89,251.1,250.78,251.1,1700.0,250.89,251.1,250.78,251.1,1700.0
2019-12-02 12:40:00,251.42,251.6,251.26,251.27,2233.0,251.42,251.6,251.26,251.27,2233.0
2019-12-02 12:50:00,251.15,251.42,251.13,251.13,1500.0,251.15,251.42,251.13,251.13,1500.0
2019-12-02 13:00:00,250.69,251.44,250.69,251.44,2100.0,250.69,251.44,250.69,251.44,2100.0
2019-12-02 13:10:00,251.36,251.4,251.13,251.19,2877.0,251.36,251.4,251.13,251.19,2877.0
2019-12-02 13:20:00,251.09,251.49,250.97,251.49,2004.0,251.09,251.49,250.97,251.49,2004.0
2019-12-02 13:30:00,251.54,251.64,251.18,251.21,3699.0,251.54,251.64,251.18,251.21,3699.0
2019-12-02 13:40:00,251.27,251.68,251.27,251.68,5499.0,251.27,251.68,251.27,251.68,5499.0
2019-12-02 13:50:00,251.78,251.87,251.66,251.72,4020.0,251.78,251.87,251.66,251.72,4020.0
2019-12-02 14:00:00,251.69,251.93,251.54,251.8,3913.0,251.69,251.93,251.54,251.8,3913.0
2019-12-02 14:10:00,251.91,252.38,251.91,252.31,2146.0,251.91,252.38,251.91,252.31,2146.0
2019-12-02 14:20:00,252.35,252.63,252.3,252.51,3943.0,252.35,252.63,252.3,252.51,3943.0
2019-12-02 14:30:00,252.53,252.55,252.14,252.14,3945.0,252.53,252.55,252.14,252.14,3945.0
2019-12-02 14:40:00,252.15,252.39,252.05,252.39,3237.0,252.15,252.39,252.05,252.39,3237.0
2019-12-02 14:50:00,252.39,252.53,252.13,252.48,3240.0,252.39,252.53,252.13,252.48,3240.0
2019-12-02 15:00:00,252.5,252.5,251.45,251.46,4100.0,252.5,252.5,251.45,251.46,4100.0
2019-12-02 15:10:00,251.54,251.66,251.34,251.48,6129.0,251.54,251.66,251.34,251.48,6129.0
2019-12-02 15:20:00,251.5,251.58,251.28,251.57,7034.0,251.5,251.58,251.28,251.57,7034.0
2019-12-02 15:30:00,251.53,251.97,251.41,251.83,5200.0,251.53,251.97,251.41,251.83,5200.0
2019-12-02 15:40:00,251.79,251.82,251.49,251.53,8366.0,251.79,251.82,251.49,251.53,8366.0
2019-12-02 15:50:00,251.43,251.5,251.06,251.43,29956.0,251.43,251.5,251.06,251.43,29956.0
2019-12-03 09:30:00,250.08,252.14,248.89,252.1,7288.0,250.08,252.14,248.89,252.1,7288.0
2019-12-03 09:40:00,251.8,253.6,251.8,253.17,6700.0,251.8,253.6,251.8,253.17,6700.0
2019-12-03 09:50:00,253.63,255.71,252.76,253.34,9776.0,253.63,255.71,252.76,253.34,9776.0
2019-12-03 10:00:00,253.74,253.74,251.51,251.65,5041.0,253.74,253.74,251.51,251.65,5041.0
2019-12-03 10:10:00,251.32,252.86,251.31,252.84,2856.0,251.32,252.86,251.31,252.84,2856.0
2019-12-03 10:20:00,252.6,252.6,251.93,252.09,3317.0,252.6,252.6,251.93,252.09,3317.0
2019-12-03 10:30:00,252.36,252.59,251.99,252.14,2340.0,252.36,252.59,251.99,252.14,2340.0
2019-12-03 10:40:00,252.17,252.63,251.8,251.87,2200.0,252.17,252.63,251.8,251.87,2200.0
2019-12-03 10:50:00,251.59,251.59,251.15,251.17,2728.0,251.59,251.59,251.15,251.17,2728.0
2019-12-03 11:00:00,250.89,250.89,250.25,250.72,3300.0,250.89,250.89,250.25,250.72,3300.0
2019-12-03 11:10:00,250.65,251.3,250.59,251.02,4508.0,250.65,251.3,250.59,251.02,4508.0
2019-12-03 11:20:00,251.05,251.66,251.05,251.11,2600.0,251.05,251.66,251.05,251.11,2600.0
2019-12-03 11:30:00,251.21,251.22,250.63,251.08,3000.0,251.21,251.22,250.63,251.08,3000.0
2019-12-03 11:40:00,251.08,251.08,250.9,250.9,400.0,251.08,251.08,250.9,250.9,400.0
2019-12-03 11:50:00,250.83,250.83,250.44,250.46,2001.0,250.83,250.83,250.44,250.46,2001.0
2019-12-03 12:00:00,250.41,250.41,249.54,249.66,4706.0,250.41,250.41,249.54,249.66,4706.0
2019-12-03 12:10:00,249.61,249.62,246.74,247.16,41380.0,249.61,249.62,246.74,247.16,41380.0
2019-12-03 12:20:00,247.08,247.79,246.75,247.68,12541.0,247.08,247.79,246.75,247.68,12541.0
2019-12-03 12:30:00,247.8,248.07,247.55,248.04,6200.0,247.8,248.07,247.55,248.04,6200.0
2019-12-03 12:40:00,248.12,248.58,248.09,248.5,4300.0,248.12,248.58,248.09,248.5,4300.0
2019-12-03 12:50:00,248.45,248.45,248.16,248.39,2041.0,248.45,248.45,248.16,248.39,2041.0
2019-12-03 13:00:00,248.44,248.54,248.02,248.29,2700.0,248.44,248.54,248.02,248.29,2700.0
2019-12-03 13:10:00,247.98,248.31,247.98,248.07,3276.0,247.98,248.31,247.98,248.07,3276.0
2019-12-03 13:20:00,248.04,248.23,247.78,247.82,3686.0,248.04,248.23,247.78,247.82,3686.0
2019-12-03 13:30:00,247.9,248.35,247.75,248.35,3703.0,247.9,248.35,247.75,248.35,3703.0
2019-12-03 13:40:00,248.35,248.36,247.91,247.98,1935.0,248.35,248.36,247.91,247.98,1935.0
2019-12-03 13:50:00,247.87,248.45,247.79,248.43,2299.0,247.87,248.45,247.79,248.43,2299.0
2019-12-03 14:00:00,248.5,248.63,248.33,248.33,2500.0,248.5,248.63,248.33,248.33,2500.0
2019-12-03 14:10:00,248.25,248.6,248.15,248.4,4300.0,248.25,248.6,248.15,248.4,4300.0
2019-12-03 14:20:00,248.37,248.37,247.89,248.23,3717.0,248.37,248.37,247.89,248.23,3717.0
2019-12-03 14:30:00,248.34,248.44,248.19,248.44,3545.0,248.34,248.44,248.19,248.44,3545.0
2019-12-03 14:40:00,248.49,248.6,248.46,248.6,2100.0,248.49,248.6,248.46,248.6,2100.0
2019-12-03 14:50:00,248.67,248.68,248.23,248.23,3785.0,248.67,248.68,248.23,248.23,3785.0
2019-12-03 15:00:00,248.06,248.64,248.06,248.54,4267.0,248.06,248.64,248.06,248.54,4267.0
2019-12-03 15:10:00,248.52,248.93,248.38,248.93,3400.0,248.52,248.93,248.38,248.93,3400.0
2019-12-03 15:20:00,249.03,249.38,249.03,249.16,8600.0,249.03,249.38,249.03,249.16,8600.0
2019-12-03 15:30:00,249.08,249.16,248.75,248.9,4533.0,249.08,249.16,248.75,248.9,4533.0
2019-12-03 15:40:00,248.9,249.06,248.79,248.98,5007.0,248.9,249.06,248.79,248.98,5007.0
2019-12-03 15:50:00,249.06,249.32,248.6,248.73,41533.0,249.06,249.32,248.6,248.73,41533.0
2019-12-04 09:30:00,249.98,251.06,248.13,250.05,8499.0,249.98,251.06,248.13,250.05,8499.0
2019-12-04 09:40:00,250.06,250.78,249.0,250.78,4718.0,250.06,250.78,249.0,250.78,4718.0
2019-12-04 09:50:00,250.48,251.84,250.33,250.9,16149.0,250.48,251.84,250.33,250.9,16149.0
2019-12-04 10:00:00,250.84,251.58,250.34,250.94,10167.0,250.84,251.58,250.34,250.94,10167.0
2019-12-04 10:10:00,250.68,250.82,249.7,250.29,4498.0,250.68,250.82,249.7,250.29,4498.0
2019-12-04 10:20:00,250.05,250.55,249.75,250.48,7154.0,250.05,250.55,249.75,250.48,7154.0
2019-12-04 10:30:00,250.78,251.39,250.68,251.02,4107.0,250.78,251.39,250.68,251.02,4107.0
2019-12-04 10:40:00,250.94,251.75,250.9,251.73,4854.0,250.94,251.75,250.9,251.73,4854.0
2019-12-04 10:50:00,251.62,251.65,251.09,251.09,1590.0,251.62,251.65,251.09,251.09,1590.0
2019-12-04 11:00:00,251.07,251.07,250.66,250.68,1899.0,251.07,251.07,250.66,250.68,1899.0
2019-12-04 11:10:00,250.58,250.79,250.25,250.79,3300.0,250.58,250.79,250.25,250.79,3300.0
2019-12-04 11:20:00,250.85,251.3,250.8,251.25,3300.0,250.85,251.3,250.8,251.25,3300.0
2019-12-04 11:30:00,251.31,251.45,250.97,251.14,3400.0,251.31,251.45,250.97,251.14,3400.0
2019-12-04 11:40:00,251.21,251.62,251.2,251.45,2900.0,251.21,251.62,251.2,251.45,2900.0
2019-12-04 11:50:00,251.42,251.63,251.14,251.14,1521.0,251.42,251.63,251.14,251.14,1521.0
2019-12-04 12:00:00,251.23,251.67,251.22,251.61,2000.0,251.23,251.67,251.22,251.61,2000.0
2019-12-04 12:10:00,251.58,251.58,251.22,251.3,2321.0,251.58,251.58,251.22,251.3,2321.0
2019-12-04 12:20:00,251.35,251.7,251.23,251.7,4336.0,251.35,251.7,251.23,251.7,4336.0
2019-12-04 12:30:00,251.5,251.57,251.4,251.4,3602.0,251.5,251.57,251.4,251.4,3602.0
2019-12-04 12:40:00,251.46,251.69,251.41,251.69,6574.0,251.46,251.69,251.41,251.69,6574.0
2019-12-04 12:50:00,251.69,251.82,251.61,251.74,1100.0,251.69,251.82,251.61,251.74,1100.0
2019-12-04 13:00:00,251.71,252.1,251.7,252.04,2565.0,251.71,252.1,251.7,252.04,2565.0
2019-12-04 13:10:00,251.97,252.03,251.57,251.67,2100.0,251.97,252.03,251.57,251.67,2100.0
2019-12-04 13:20:00,251.7,252.03,251.7,252.03,1600.0,251.7,252.03,251.7,252.03,1600.0
2019-12-04 13:30:00,252.13,252.27,251.73,251.88,3509.0,252.13,252.27,251.73,251.88,3509.0
2019-12-04 13:40:00,251.89,252.06,251.89,252.04,900.0,251.89,252.06,251.89,252.04,900.0
2019-12-04 13:50:00,252.05,252.05,251.71,251.87,4500.0,252.05,252.05,251.71,251.87,4500.0
2019-12-04 14:00:00,251.92,252.41,251.86,252.28,3879.0,251.92,252.41,251.86,252.28,3879.0
2019-12-04 14:10:00,252.34,252.82,252.31,252.82,5600.0,252.34,252.82,252.31,252.82,5600.0
2019-12-04 14:20:00,252.83,253.15,252.78,252.89,2200.0,252.83,253.15,252.78,252.89,2200.0
2019-12-04 14:30:00,253.0,253.24,252.99,253.12,2200.0,253.0,253.24,252.99,253.12,2200.0
2019-12-04 14:40:00,253.04,253.04,252.62,252.62,3000.0,253.04,253.04,252.62,252.62,3000.0
2019-12-04 14:50:00,252.61,252.91,252.61,252.89,4370.0,252.61,252.91,252.61,252.89,4370.0
2019-12-04 15:00:00,252.82,252.82,252.59,252.63,1900.0,252.82,252.82,252.59,252.63,1900.0
2019-12-04 15:10:00,252.53,252.59,252.34,252.37,5000.0,252.53,252.59,252.34,252.37,5000.0
2019-12-04 15:20:00,252.37,252.51,252.24,252.24,3300.0,252.37,252.51,252.24,252.24,3300.0
2019-12-04 15:30:00,252.31,252.36,251.97,252.26,8990.0,252.31,252.36,251.97,252.26,8990.0
2019-12-04 15:40:00,252.28,252.55,252.23,252.55,7967.0,252.28,252.55,252.23,252.55,7967.0
2019-12-04 15:50:00,252.59,252.96,251.8,251.81,62840.0,252.59,252.96,251.8,251.81,62840.0
2019-12-05 09:30:00,251.8,252.25,251.03,252.05,5831.0,251.8,252.25,251.03,252.05,5831.0
2019-12-05 09:40:00,251.05,252.85,251.05,252.85,2926.0,251.05,252.85,251.05,252.85,2926.0
2019-12-05 09:50:00,252.7,253.18,252.46,252.64,4400.0,252.7,253.18,252.46,252.64,4400.0
2019-12-05 10:00:00,252.1,252.75,251.08,251.15,2874.0,252.1,252.75,251.08,251.15,2874.0
2019-12-05 10:10:00,251.15,251.4,251.04,251.22,2600.0,251.15,251.4,251.04,251.22,2600.0
2019-12-05 10:20:00,251.08,252.04,250.88,252.04,3046.0,251.08,252.04,250.88,252.04,3046.0
2019-12-05 10:30:00,252.1,252.1,251.52,251.67,1900.0,252.1,252.1,251.52,251.67,1900.0
2019-12-05 10:40:00,251.67,251.77,251.41,251.46,3600.0,251.67,251.77,251.41,251.46,3600.0
2019-12-05 10:50:00,251.62,252.44,251.54,252.44,2728.0,251.62,252.44,251.54,252.44,2728.0
2019-12-05 11:00:00,252.55,252.79,252.04,252.13,7805.0,252.55,252.79,252.04,252.13,7805.0
2019-12-05 11:10:00,252.38,252.64,252.25,252.59,3800.0,252.38,252.64,252.25,252.59,3800.0
2019-12-05 11:20:00,252.43,252.88,252.24,252.87,1969.0,252.43,252.88,252.24,252.87,1969.0
2019-12-05 11:30:00,252.95,252.95,252.19,252.51,2661.0,252.95,252.95,252.19,252.51,2661.0
2019-12-05 11:40:00,252.58,252.62,252.3,252.41,2200.0,252.58,252.62,252.3,252.41,2200.0
2019-12-05 11:50:00,252.55,252.91,252.46,252.91,1308.0,252.55,252.91,252.46,252.91,1308.0
2019-12-05 12:00:00,252.86,253.0,252.8,252.99,2700.0,252.86,253.0,252.8,252.99,2700.0
2019-12-05 12:10:00,252.98,252.99,252.51,252.6,4593.0,252.98,252.99,252.51,252.6,4593.0
2019-12-05 12:20:00,252.51,252.61,252.27,252.61,1794.0,252.51,252.61,252.27,252.61,1794.0
2019-12-05 12:30:00,252.61,252.61,252.22,252.34,500.0,252.61,252.61,252.22,252.34,500.0
2019-12-05 12:40:00,252.42,252.85,252.41,252.71,2000.0,252.42,252.85,252.41,252.71,2000.0
2019-12-05 12:50:00,252.63,252.83,252.48,252.57,2474.0,252.63,252.83,252.48,252.57,2474.0
2019-12-05 13:00:00,252.66,252.66,252.13,252.13,1634.0,252.66,252.66,252.13,252.13,1634.0
2019-12-05 13:10:00,252.16,252.4,252.15,252.2,1800.0,252.16,252.4,252.15,252.2,1800.0
2019-12-05 13:20:00,252.18,252.23,251.95,252.1,3193.0,252.18,252.23,251.95,252.1,3193.0
2019-12-05 13:30:00,252.14,252.16,251.94,251.97,6071.0,252.14,252.16,251.94,251.97,6071.0
2019-12-05 13:40:00,251.94,251.94,251.69,251.69,3126.0,251.94,251.94,251.69,251.69,3126.0
2019-12-05 13:50:00,251.61,251.69,251.57,251.58,3752.0,251.61,251.69,251.57,251.58,3752.0
2019-12-05 14:00:00,251.52,251.65,251.44,251.47,5131.0,251.52,251.65,251.44,251.47,5131.0
2019-12-05 14:10:00,251.49,252.26,251.49,252.05,1998.0,251.49,252.26,251.49,252.05,1998.0
2019-12-05 14:20:00,252.15,252.84,252.15,252.84,2594.0,252.15,252.84,252.15,252.84,2594.0
2019-12-05 14:30:00,252.9,252.98,252.61,252.82,6286.0,252.9,252.98,252.61,252.82,6286.0
2019-12-05 14:40:00,252.76,253.0,252.75,252.91,2369.0,252.76,253.0,252.75,252.91,2369.0
2019-12-05 14:50:00,252.92,253.3,252.47,252.61,5363.0,252.92,253.3,252.47,252.61,5363.0
2019-12-05 15:00:00,252.79,252.97,252.73,252.87,5638.0,252.79,252.97,252.73,252.87,5638.0
2019-12-05 15:10:00,252.88,253.03,252.63,252.68,6386.0,252.88,253.03,252.63,252.68,6386.0
2019-12-05 15:20:00,252.61,252.73,252.11,252.2,7897.0,252.61,252.73,252.11,252.2,7897.0
2019-12-05 15:30:00,252.18,252.37,252.06,252.12,5957.0,252.18,252.37,252.06,252.12,5957.0
2019-12-05 15:40:00,252.09,252.28,251.83,252.21,7483.0,252.09,252.28,251.83,252.21,7483.0
2019-12-05 15:50:00,252.07,252.16,251.35,251.72,20247.0,252.07,252.16,251.35,251.72,20247.0
2019-12-06 09:30:00,253.91,254.02,252.85,253.15,4897.0,253.91,254.02,252.85,253.15,4897.0
2019-12-06 09:40:00,252.64,253.17,252.44,252.63,1100.0,252.64,253.17,252.44,252.63,1100.0
2019-12-06 09:50:00,252.55,252.78,252.39,252.78,900.0,252.55,252.78,252.39,252.78,900.0
2019-12-06 10:00:00,252.9,253.64,252.9,253.63,3429.0,252.9,253.64,252.9,253.63,3429.0
2019-12-06 10:10:00,253.7,253.7,252.93,253.63,2600.0,253.7,253.7,252.93,253.63,2600.0
2019-12-06 10:20:00,253.41,254.05,253.27,254.05,5600.0,253.41,254.05,253.27,254.05,5600.0
2019-12-06 10:30:00,254.13,254.17,253.51,253.69,7101.0,254.13,254.17,253.51,253.69,7101.0
2019-12-06 10:40:00,254.04,254.43,254.02,254.02,2000.0,254.04,254.43,254.02,254.02,2000.0
2019-12-06 10:50:00,254.24,254.52,254.19,254.36,3000.0,254.24,254.52,254.19,254.36,3000.0
2019-12-06 11:00:00,254.35,254.35,253.73,253.86,1230.0,254.35,254.35,253.73,253.86,1230.0
2019-12-06 11:10:00,253.97,254.01,253.51,253.57,2600.0,253.97,254.01,253.51,253.57,2600.0
2019-12-06 11:20:00,253.69,254.05,253.53,253.72,3082.0,253.69,254.05,253.53,253.72,3082.0
2019-12-06 11:30:00,253.71,253.99,253.56,253.56,2100.0,253.71,253.99,253.56,253.56,2100.0
2019-12-06 11:40:00,253.51,253.51,253.25,253.43,1200.0,253.51,253.51,253.25,253.43,1200.0
2019-12-06 11:50:00,253.59,253.6,252.32,252.4,5670.0,253.59,253.6,252.32,252.4,5670.0
2019-12-06 12:00:00,252.47,252.83,252.38,252.83,2200.0,252.47,252.83,252.38,252.83,2200.0
2019-12-06 12:10:00,252.87,253.13,252.87,252.88,2500.0,252.87,253.13,252.87,252.88,2500.0
2019-12-06 12:20:00,252.93,253.03,252.58,252.58,1100.0,252.93,253.03,252.58,252.58,1100.0
2019-12-06 12:30:00,252.6,252.6,252.27,252.49,1173.0,252.6,252.6,252.27,252.49,1173.0
2019-12-06 12:40:00,252.39,252.93,252.39,252.93,1600.0,252.39,252.93,252.39,252.93,1600.0
2019-12-06 12:50:00,252.99,253.38,252.97,253.15,2080.0,252.99,253.38,252.97,253.15,2080.0
2019-12-06 13:00:00,253.22,253.24,253.06,253.09,4300.0,253.22,253.24,253.06,253.09,4300.0
2019-12-06 13:10:00,252.96,253.03,252.69,252.76,1700.0,252.96,253.03,252.69,252.76,1700.0
2019-12-06 13:20:00,252.63,253.02,252.62,252.92,3661.0,252.63,253.02,252.62,252.92,3661.0
2019-12-06 13:30:00,252.95,253.07,252.85,253.07,1600.0,252.95,253.07,252.85,253.07,1600.0
2019-12-06 13:40:00,253.14,253.19,252.53,252.74,1400.0,253.14,253.19,252.53,252.74,1400.0
2019-12-06 13:50:00,252.78,253.11,252.77,253.09,1800.0,252.78,253.11,252.77,253.09,1800.0
2019-12-06 14:00:00,253.11,253.26,252.63,252.63,3809.0,253.11,253.26,252.63,252.63,3809.0
2019-12-06 14:10:00,252.76,252.76,252.36,252.38,1600.0,252.76,252.76,252.36,252.38,1600.0
2019-12-06 14:20:00,252.39,252.56,252.05,252.31,4344.0,252.39,252.56,252.05,252.31,4344.0
2019-12-06 14:30:00,252.37,252.37,252.04,252.05,1900.0,252.37,252.37,252.04,252.05,1900.0
2019-12-06 14:40:00,252.23,252.23,251.65,251.7,3016.0,252.23,252.23,251.65,251.7,3016.0
2019-12-06 14:50:00,251.58,251.64,251.05,251.34,2400.0,251.58,251.64,251.05,251.34,2400.0
2019-12-06 15:00:00,251.38,251.58,251.27,251.58,5431.0,251.38,251.58,251.27,251.58,5431.0
2019-12-06 15:10:00,251.67,251.78,251.63,251.72,4367.0,251.67,251.78,251.63,251.72,4367.0
2019-12-06 15:20:00,251.63,251.8,251.62,251.67,2746.0,251.63,251.8,251.62,251.67,2746.0
2019-12-06 15:30:00,251.65,251.81,251.48,251.51,4109.0,251.65,251.81,251.48,251.51,4109.0
2019-12-06 15:40:00,251.47,251.61,251.25,251.51,6100.0,251.47,251.61,251.25,251.51,6100.0
2019-12-06 15:50:00,251.5,251.5,251.25,251.5,22549.0,251.5,251.5,251.25,251.5,22549.0
2019-12-09 09:30:00,251.1,251.56,250.82,250.86,5612.0,251.1,251.56,250.82,250.86,5612.0
2019-12-09 09:40:00,250.64,250.65,249.13,249.13,6460.0,250.64,250.65,249.13,249.13,6460.0
2019-12-09 09:50:00,249.3,251.0,249.22,250.86,5791.0,249.3,251.0,249.22,250.86,5791.0
2019-12-09 10:00:00,251.13,252.37,251.13,252.32,2568.0,251.13,252.37,251.13,252.32,2568.0
2019-12-09 10:10:00,252.19,253.02,252.06,252.06,7238.0,252.19,253.02,252.06,252.06,7238.0
2019-12-09 10:20:00,252.17,252.34,251.34,252.08,2496.0,252.17,252.34,251.34,252.08,2496.0
2019-12-09 10:30:00,252.32,252.32,251.4,251.41,1700.0,252.32,252.32,251.4,251.41,1700.0
2019-12-09 10:40:00,251.45,251.45,250.64,250.97,1600.0,251.45,251.45,250.64,250.97,1600.0
2019-12-09 10:50:00,251.14,251.14,251.02,251.12,2600.0,251.14,251.14,251.02,251.12,2600.0
2019-12-09 11:00:00,251.1,251.17,250.89,251.14,2845.0,251.1,251.17,250.89,251.14,2845.0
2019-12-09 11:10:00,251.37,252.08,251.37,252.04,4808.0,251.37,252.08,251.37,252.04,4808.0
2019-12-09 11:20:00,251.83,251.99,251.3,251.57,7300.0,251.83,251.99,251.3,251.57,7300.0
2019-12-09 11:30:00,251.44,251.44,251.11,251.19,1515.0,251.44,251.44,251.11,251.19,1515.0
2019-12-09 11:40:00,251.41,251.49,251.14,251.28,3200.0,251.41,251.49,251.14,251.28,3200.0
2019-12-09 11:50:00,251.18,251.18,250.86,250.99,1000.0,251.18,251.18,250.86,250.99,1000.0
2019-12-09 12:00:00,250.98,250.98,250.78,250.85,4318.0,250.98,250.98,250.78,250.85,4318.0
2019-12-09 12:10:00,250.9,251.62,250.9,251.54,4555.0,250.9,251.62,250.9,251.54,4555.0
2019-12-09 12:20:00,251.41,251.48,251.16,251.29,6579.0,251.41,251.48,251.16,251.29,6579.0
2019-12-09 12:30:00,251.29,251.37,250.48,250.48,6730.0,251.29,251.37,250.48,250.48,6730.0
2019-12-09 12:40:00,250.4,250.4,250.29,250.32,975.0,250.4,250.4,250.29,250.32,975.0
2019-12-09 12:50:00,250.44,250.44,250.39,250.44,1001.0,250.44,250.44,250.39,250.44,1001.0
2019-12-09 13:00:00,250.57,250.74,250.09,250.13,2701.0,250.57,250.74,250.09,250.13,2701.0
2019-12-09 13:10:00,250.06,250.38,249.86,250.24,3584.0,250.06,250.38,249.86,250.24,3584.0
2019-12-09 13:20:00,250.24,250.28,249.99,250.0,1200.0,250.24,250.28,249.99,250.0,1200.0
2019-12-09 13:30:00,249.93,250.24,249.82,250.24,1300.0,249.93,250.24,249.82,250.24,1300.0
2019-12-09 13:40:00,250.32,250.32,250.12,250.23,1000.0,250.32,250.32,250.12,250.23,1000.0
2019-12-09 13:50:00,250.26,250.3,249.93,250.02,2414.0,250.26,250.3,249.93,250.02,2414.0
2019-12-09 14:00:00,250.04,250.04,249.03,249.03,3534.0,250.04,250.04,249.03,249.03,3534.0
2019-12-09 14:10:00,249.13,249.13,248.59,248.7,2890.0,249.13,249.13,248.59,248.7,2890.0
2019-12-09 14:20:00,248.81,249.17,248.55,249.17,4000.0,248.81,249.17,248.55,249.17,4000.0
2019-12-09 14:30:00,249.16,249.62,249.1,249.62,4700.0,249.16,249.62,249.1,249.62,4700.0
2019-12-09 14:40:00,249.5,249.54,249.27,249.44,3130.0,249.5,249.54,249.27,249.44,3130.0
2019-12-09 14:50:00,249.43,249.43,249.12,249.38,3101.0,249.43,249.43,249.12,249.38,3101.0
2019-12-09 15:00:00,249.39,249.54,249.25,249.54,3806.0,249.39,249.54,249.25,249.54,3806.0
2019-12-09 15:10:00,249.5,249.73,249.35,249.52,2800.0,249.5,249.73,249.35,249.52,2800.0
2019-12-09 15:20:00,249.52,249.67,249.43,249.57,4855.0,249.52,249.67,249.43,249.57,4855.0
2019-12-09 15:30:00,249.75,249.75,249.32,249.36,4940.0,249.75,249.75,249.32,249.36,4940.0
2019-12-09 15:40:00,249.41,249.45,249.12,249.28,4999.0,249.41,249.45,249.12,249.28,4999.0
2019-12-09 15:50:00,249.24,249.46,248.96,249.01,19991.0,249.24,249.46,248.96,249.01,19991.0
2019-12-10 09:30:00,249.62,250.73,249.52,250.16,11018.0,249.62,250.73,249.52,250.16,11018.0
2019-12-10 09:40:00,250.08,251.46,250.08,250.99,5927.0,250.08,251.46,250.08,250.99,5927.0
2019-12-10 09:50:00,251.0,251.96,250.49,251.64,12871.0,251.0,251.96,250.49,251.64,12871.0
2019-12-10 10:00:00,251.39,251.94,251.26,251.67,3306.0,251.39,251.94,251.26,251.67,3306.0
2019-12-10 10:10:00,251.7,251.88,251.11,251.3,2875.0,251.7,251.88,251.11,251.3,2875.0
2019-12-10 10:20:00,251.45,251.79,251.39,251.56,3076.0,251.45,251.79,251.39,251.56,3076.0
2019-12-10 10:30:00,251.49,251.52,250.97,250.99,5109.0,251.49,251.52,250.97,250.99,5109.0
2019-12-10 10:40:00,251.09,251.38,251.05,251.2,11650.0,251.09,251.38,251.05,251.2,11650.0
2019-12-10 10:50:00,251.21,251.4,250.64,251.4,9654.0,251.21,251.4,250.64,251.4,9654.0
2019-12-10 11:00:00,251.56,251.63,251.27,251.36,2400.0,251.56,251.63,251.27,251.36,2400.0
2019-12-10 11:10:00,251.37,251.38,250.99,251.11,11320.0,251.37,251.38,250.99,251.11,11320.0
2019-12-10 11:20:00,251.23,251.75,250.91,251.65,3400.0,251.23,251.75,250.91,251.65,3400.0
2019-12-10 11:30:00,251.66,252.02,251.55,251.58,5998.0,251.66,252.02,251.55,251.58,5998.0
2019-12-10 11:40:00,251.68,252.28,251.67,252.2,3666.0,251.68,252.28,251.67,252.2,3666.0
2019-12-10 11:50:00,252.25,252.25,251.97,252.15,4373.0,252.25,252.25,251.97,252.15,4373.0
2019-12-10 12:00:00,252.12,252.18,251.64,251.65,9736.0,252.12,252.18,251.64,251.65,9736.0
2019-12-10 12:10:00,251.44,251.61,251.23,251.56,2500.0,251.44,251.61,251.23,251.56,2500.0
2019-12-10 12:20:00,251.65,251.65,251.28,251.29,1900.0,251.65,251.65,251.28,251.29,1900.0
2019-12-10 12:30:00,251.24,251.65,251.24,251.49,3075.0,251.24,251.65,251.24,251.49,3075.0
2019-12-10 12:40:00,251.49,251.84,251.45,251.83,8922.0,251.49,251.84,251.45,251.83,8922.0
2019-12-10 12:50:00,251.81,252.63,251.73,252.52,10040.0,251.81,252.63,251.73,252.52,10040.0
2019-12-10 13:00:00,252.53,252.94,252.52,252.77,11037.0,252.53,252.94,252.52,252.77,11037.0
2019-12-10 13:10:00,252.66,252.93,251.88,251.91,9196.0,252.66,252.93,251.88,251.91,9196.0
2019-12-10 13:20:00,251.87,252.18,251.76,252.15,4600.0,251.87,252.18,251.76,252.15,4600.0
2019-12-10 13:30:00,252.09,252.36,252.02,252.34,3838.0,252.09,252.36,252.02,252.34,3838.0
2019-12-10 13:40:00,252.34,252.53,251.84,251.85,5928.0,252.34,252.53,251.84,251.85,5928.0
2019-12-10 13:50:00,251.78,252.14,251.78,252.04,2919.0,251.78,252.14,251.78,252.04,2919.0
2019-12-10 14:00:00,252.08,252.4,251.93,252.18,3900.0,252.08,252.4,251.93,252.18,3900.0
2019-12-10 14:10:00,252.24,252.52,251.97,252.17,11868.0,252.24,252.52,251.97,252.17,11868.0
2019-12-10 14:20:00,252.17,252.28,252.12,252.16,2268.0,252.17,252.28,252.12,252.16,2268.0
2019-12-10 14:30:00,252.15,252.3,252.05,252.27,9149.0,252.15,252.3,252.05,252.27,9149.0
2019-12-10 14:40:00,252.29,252.55,252.28,252.36,1968.0,252.29,252.55,252.28,252.36,1968.0
2019-12-10 14:50:00,252.41,252.42,252.29,252.29,2200.0,252.41,252.42,252.29,252.29,2200.0
2019-12-10 15:00:00,252.29,252.35,251.54,251.97,13875.0,252.29,252.35,251.54,251.97,13875.0
2019-12-10 15:10:00,252.02,252.14,251.85,251.85,3788.0,252.02,252.14,251.85,251.85,3788.0
2019-12-10 15:20:00,251.85,251.99,251.53,251.9,8793.0,251.85,251.99,251.53,251.9,8793.0
2019-12-10 15:30:00,252.0,252.01,251.56,251.73,18105.0,252.0,252.01,251.56,251.73,18105.0
2019-12-10 15:40:00,251.76,252.47,251.73,252.38,10033.0,251.76,252.47,251.73,252.38,10033.0
2019-12-10 15:50:00,252.37,252.9,252.34,252.85,48611.0,252.37,252.9,252.34,252.85,48611.0
2019-12-11 09:30:00,252.28,254.71,251.96,252.32,17378.0,252.28,254.71,251.96,252.32,17378.0
2019-12-11 09:40:00,252.4,254.52,251.89,254.35,4710.0,252.4,254.52,251.89,254.35,4710.0
2019-12-11 09:50:00,254.39,254.42,253.01,253.11,6429.0,254.39,254.42,253.01,253.11,6429.0
2019-12-11 10:00:00,253.35,253.52,252.07,252.42,7442.0,253.35,253.52,252.07,252.42,7442.0
2019-12-11 10:10:00,252.66,252.74,252.29,252.61,6627.0,252.66,252.74,252.29,252.61,6627.0
2019-12-11 10:20:00,252.46,252.54,251.39,251.92,4800.0,252.46,252.54,251.39,251.92,4800.0
2019-12-11 10:30:00,251.94,251.94,250.8,250.84,9992.0,251.94,251.94,250.8,250.84,9992.0
2019-12-11 10:40:00,250.8,251.53,250.79,251.47,7229.0,250.8,251.53,250.79,251.47,7229.0
2019-12-11 10:50:00,251.41,251.71,251.2,251.4,11993.0,251.41,251.71,251.2,251.4,11993.0
2019-12-11 11:00:00,251.3,251.38,250.38,250.38,23886.0,251.3,251.38,250.38,250.38,23886.0
2019-12-11 11:10:00,250.48,251.44,250.48,251.21,22523.0,250.48,251.44,250.48,251.21,22523.0
2019-12-11 11:20:00,251.28,251.34,250.88,251.24,15636.0,251.28,251.34,250.88,251.24,15636.0
2019-12-11 11:30:00,251.09,251.24,250.69,250.87,1302.0,251.09,251.24,250.69,250.87,1302.0
2019-12-11 11:40:00,250.88,250.92,250.06,250.33,4600.0,250.88,250.92,250.06,250.33,4600.0
2019-12-11 11:50:00,250.42,250.42,249.99,250.11,3900.0,250.42,250.42,249.99,250.11,3900.0
2019-12-11 12:00:00,250.1,250.32,250.0,250.25,2900.0,250.1,250.32,250.0,250.25,2900.0
2019-12-11 12:10:00,250.3,250.51,250.16,250.38,1200.0,250.3,250.51,250.16,250.38,1200.0
2019-12-11 12:20:00,250.48,250.58,250.47,250.56,1010.0,250.48,250.58,250.47,250.56,1010.0
2019-12-11 12:30:00,250.44,250.66,250.44,250.58,1400.0,250.44,250.66,250.44,250.58,1400.0
2019-12-11 12:40:00,250.44,250.44,250.18,250.27,2450.0,250.44,250.44,250.18,250.27,2450.0
2019-12-11 12:50:00,250.26,250.46,250.18,250.31,4400.0,250.26,250.46,250.18,250.31,4400.0
2019-12-11 13:00:00,250.25,250.25,250.11,250.23,2832.0,250.25,250.25,250.11,250.23,2832.0
2019-12-11 13:10:00,250.2,250.33,250.15,250.33,1100.0,250.2,250.33,250.15,250.33,1100.0
2019-12-11 13:20:00,250.34,250.58,250.24,250.34,2300.0,250.34,250.58,250.24,250.34,2300.0
2019-12-11 13:30:00,250.25,250.25,249.74,249.84,1855.0,250.25,250.25,249.74,249.84,1855.0
2019-12-11 13:40:00,249.86,250.12,249.84,250.12,3748.0,249.86,250.12,249.84,250.12,3748.0
2019-12-11 13:50:00,250.12,250.44,250.12,250.44,2600.0,250.12,250.44,250.12,250.44,2600.0
2019-12-11 14:00:00,250.22,250.69,250.15,250.39,1900.0,250.22,250.69,250.15,250.39,1900.0
2019-12-11 14:10:00,250.7,250.99,250.59,250.99,1700.0,250.7,250.99,250.59,250.99,1700.0
2019-12-11 14:20:00,250.84,250.87,250.62,250.86,1810.0,250.84,250.87,250.62,250.86,1810.0
2019-12-11 14:30:00,250.86,250.92,250.37,250.41,3700.0,250.86,250.92,250.37,250.41,3700.0
2019-12-11 14:40:00,250.38,250.58,250.29,250.37,3225.0,250.38,250.58,250.29,250.37,3225.0
2019-12-11 14:50:00,250.36,250.59,250.12,250.51,5616.0,250.36,250.59,250.12,250.51,5616.0
2019-12-11 15:00:00,250.59,250.65,250.28,250.28,5100.0,250.59,250.65,250.28,250.28,5100.0
2019-12-11 15:10:00,250.17,250.22,249.72,249.97,5618.0,250.17,250.22,249.72,249.97,5618.0
2019-12-11 15:20:00,250.01,250.25,249.95,250.15,6098.0,250.01,250.25,249.95,250.15,6098.0
2019-12-11 15:30:00,250.11,250.47,250.08,250.19,5965.0,250.11,250.47,250.08,250.19,5965.0
2019-12-11 15:40:00,250.26,250.35,250.15,250.3,6230.0,250.26,250.35,250.15,250.3,6230.0
2019-12-11 15:50:00,250.26,250.83,250.26,250.34,15996.0,250.26,250.83,250.26,250.34,15996.0
2019-12-12 09:30:00,250.87,251.11,249.75,250.98,5866.0,250.87,251.11,249.75,250.98,5866.0
2019-12-12 09:40:00,251.09,251.1,250.31,250.74,3934.0,251.09,251.1,250.31,250.74,3934.0
2019-12-12 09:50:00,250.74,251.56,250.74,251.43,3000.0,250.74,251.56,250.74,251.43,3000.0
2019-12-12 10:00:00,251.16,251.96,251.16,251.73,5953.0,251.16,251.96,251.16,251.73,5953.0
2019-12-12 10:10:00,252.09,252.58,251.82,252.1,8666.0,252.09,252.58,251.82,252.1,8666.0
2019-12-12 10:20:00,252.27,252.96,252.07,252.31,5922.0,252.27,252.96,252.07,252.31,5922.0
2019-12-12 10:30:00,252.34,252.34,251.88,251.88,900.0,252.34,252.34,251.88,251.88,900.0
2019-12-12 10:40:00,251.88,251.98,250.9,251.03,7247.0,251.88,251.98,250.9,251.03,7247.0
2019-12-12 10:50:00,251.11,252.01,251.01,251.6,3500.0,251.11,252.01,251.01,251.6,3500.0
2019-12-12 11:00:00,251.61,251.82,251.22,251.4,3654.0,251.61,251.82,251.22,251.4,3654.0
2019-12-12 11:10:00,251.25,251.25,250.81,251.07,3000.0,251.25,251.25,250.81,251.07,3000.0
2019-12-12 11:20:00,251.0,251.0,250.4,250.42,1818.0,251.0,251.0,250.4,250.42,1818.0
2019-12-12 11:30:00,250.37,250.97,250.37,250.97,2000.0,250.37,250.97,250.37,250.97,2000.0
2019-12-12 11:40:00,250.56,250.6,250.34,250.55,1865.0,250.56,250.6,250.34,250.55,1865.0
2019-12-12 11:50:00,250.45,250.45,249.78,249.99,1200.0,250.45,250.45,249.78,249.99,1200.0
2019-12-12 12:00:00,250.0,250.11,249.92,249.98,1500.0,250.0,250.11,249.92,249.98,1500.0
2019-12-12 12:10:00,250.02,250.11,249.64,250.06,6463.0,250.02,250.11,249.64,250.06,6463.0
2019-12-12 12:20:00,250.03,250.1,249.53,249.68,6800.0,250.03,250.1,249.53,249.68,6800.0
2019-12-12 12:30:00,249.86,250.27,249.81,250.11,4699.0,249.86,250.27,249.81,250.11,4699.0
2019-12-12 12:40:00,250.11,250.27,250.1,250.26,2119.0,250.11,250.27,250.1,250.26,2119.0
2019-12-12 12:50:00,250.3,250.32,250.09,250.27,6100.0,250.3,250.32,250.09,250.27,6100.0
2019-12-12 13:00:00,250.3,250.53,250.24,250.24,4091.0,250.3,250.53,250.24,250.24,4091.0
2019-12-12 13:10:00,250.09,250.59,250.09,250.48,3174.0,250.09,250.59,250.09,250.48,3174.0
2019-12-12 13:20:00,250.57,250.57,250.31,250.55,4714.0,250.57,250.57,250.31,250.55,4714.0
2019-12-12 13:30:00,250.5,250.65,250.47,250.59,5865.0,250.5,250.65,250.47,250.59,5865.0
2019-12-12 13:40:00,250.64,250.72,250.5,250.65,8150.0,250.64,250.72,250.5,250.65,8150.0
2019-12-12 13:50:00,250.67,250.99,250.67,250.93,5598.0,250.67,250.99,250.67,250.93,5598.0
2019-12-12 14:00:00,250.99,251.36,250.86,251.35,27149.0,250.99,251.36,250.86,251.35,27149.0
2019-12-12 14:10:00,251.25,251.88,251.25,251.72,18241.0,251.25,251.88,251.25,251.72,18241.0
2019-12-12 14:20:00,251.78,251.97,251.54,251.67,5316.0,251.78,251.97,251.54,251.67,5316.0
2019-12-12 14:30:00,251.62,252.77,251.38,252.29,7949.0,251.62,252.77,251.38,252.29,7949.0
2019-12-12 14:40:00,252.4,252.42,251.77,251.78,1400.0,252.4,252.42,251.77,251.78,1400.0
2019-12-12 14:50:00,251.81,251.88,251.57,251.57,5216.0,251.81,251.88,251.57,251.57,5216.0
2019-12-12 15:00:00,251.63,251.82,251.62,251.8,2008.0,251.63,251.82,251.62,251.8,2008.0
2019-12-12 15:10:00,251.57,251.81,251.45,251.8,5607.0,251.57,251.81,251.45,251.8,5607.0
2019-12-12 15:20:00,251.75,251.96,251.62,251.96,2300.0,251.75,251.96,251.62,251.96,2300.0
2019-12-12 15:30:00,251.92,251.98,251.61,251.98,3612.0,251.92,251.98,251.61,251.98,3612.0
2019-12-12 15:40:00,251.98,252.21,251.67,252.08,6265.0,251.98,252.21,251.67,252.08,6265.0
2019-12-12 15:50:00,252.07,252.08,251.58,251.86,21820.0,252.07,252.08,251.58,251.86,21820.0
2019-12-13 09:30:00,251.77,254.03,251.12,254.02,13045.0,251.77,254.03,251.12,254.02,13045.0
2019-12-13 09:40:00,254.25,254.41,253.57,254.39,3500.0,254.25,254.41,253.57,254.39,3500.0
2019-12-13 09:50:00,254.09,254.92,253.7,254.42,9090.0,254.09,254.92,253.7,254.42,9090.0
2019-12-13 10:00:00,254.56,256.35,253.34,254.21,16602.0,254.56,256.35,253.34,254.21,16602.0
2019-12-13 10:10:00,254.5,254.9,254.09,254.47,13211.0,254.5,254.9,254.09,254.47,13211.0
2019-12-13 10:20:00,254.83,255.44,253.74,254.07,4772.0,254.83,255.44,253.74,254.07,4772.0
2019-12-13 10:30:00,254.04,254.31,253.24,253.7,8843.0,254.04,254.31,253.24,253.7,8843.0
2019-12-13 10:40:00,253.85,254.25,253.43,253.51,8659.0,253.85,254.25,253.43,253.51,8659.0
2019-12-13 10:50:00,253.4,253.78,253.23,253.48,6600.0,253.4,253.78,253.23,253.48,6600.0
2019-12-13 11:00:00,253.38,253.63,252.85,253.45,14631.0,253.38,253.63,252.85,253.45,14631.0
2019-12-13 11:10:00,253.81,253.9,253.02,253.36,11331.0,253.81,253.9,253.02,253.36,11331.0
2019-12-13 11:20:00,253.31,253.38,251.23,251.95,33361.0,253.31,253.38,251.23,251.95,33361.0
2019-12-13 11:30:00,252.15,253.08,252.15,253.08,1100.0,252.15,253.08,252.15,253.08,1100.0
2019-12-13 11:40:00,253.08,253.43,253.08,253.11,2000.0,253.08,253.43,253.08,253.11,2000.0
2019-12-13 11:50:00,253.19,253.68,253.02,253.59,8350.0,253.19,253.68,253.02,253.59,8350.0
2019-12-13 12:00:00,253.46,254.24,253.46,254.24,1800.0,253.46,254.24,253.46,254.24,1800.0
2019-12-13 12:10:00,254.31,254.35,253.42,253.7,3559.0,254.31,254.35,253.42,253.7,3559.0
2019-12-13 12:20:00,253.8,254.15,253.67,253.67,35500.0,253.8,254.15,253.67,253.67,35500.0
2019-12-13 12:30:00,253.65,253.8,253.25,253.6,3952.0,253.65,253.8,253.25,253.6,3952.0
2019-12-13 12:40:00,253.67,253.67,252.83,253.12,1702.0,253.67,253.67,252.83,253.12,1702.0
2019-12-13 12:50:00,253.0,253.16,252.64,253.14,2750.0,253.0,253.16,252.64,253.14,2750.0
2019-12-13 13:00:00,253.22,253.44,252.86,253.04,15020.0,253.22,253.44,252.86,253.04,15020.0
2019-12-13 13:10:00,253.04,253.04,252.69,252.7,3400.0,253.04,253.04,252.69,252.7,3400.0
2019-12-13 13:20:00,252.71,252.89,252.38,252.38,3635.0,252.71,252.89,252.38,252.38,3635.0
2019-12-13 13:30:00,252.4,252.65,252.33,252.47,2977.0,252.4,252.65,252.33,252.47,2977.0
2019-12-13 13:40:00,252.47,252.67,252.39,252.48,3964.0,252.47,252.67,252.39,252.48,3964.0
2019-12-13 13:50:00,252.53,252.54,252.36,252.42,3600.0,252.53,252.54,252.36,252.42,3600.0
2019-12-13 14:00:00,252.5,252.5,252.12,252.22,4400.0,252.5,252.5,252.12,252.22,4400.0
2019-12-13 14:10:00,252.3,252.41,251.81,252.04,4450.0,252.3,252.41,251.81,252.04,4450.0
2019-12-13 14:20:00,252.2,252.44,252.12,252.12,8192.0,252.2,252.44,252.12,252.12,8192.0
2019-12-13 14:30:00,252.14,252.43,252.13,252.4,4576.0,252.14,252.43,252.13,252.4,4576.0
2019-12-13 14:40:00,252.24,252.4,252.18,252.32,3449.0,252.24,252.4,252.18,252.32,3449.0
2019-12-13 14:50:00,252.33,252.34,252.01,252.01,2500.0,252.33,252.34,252.01,252.01,2500.0
2019-12-13 15:00:00,252.07,252.18,251.88,252.05,3564.0,252.07,252.18,251.88,252.05,3564.0
2019-12-13 15:10:00,251.94,251.99,251.82,251.94,4483.0,251.94,251.99,251.82,251.94,4483.0
2019-12-13 15:20:00,251.93,251.97,251.6,251.61,2901.0,251.93,251.97,251.6,251.61,2901.0
2019-12-13 15:30:00,251.6,252.45,251.6,252.45,5857.0,251.6,252.45,251.6,252.45,5857.0
2019-12-13 15:40:00,252.44,252.63,252.3,252.48,3932.0,252.44,252.63,252.3,252.48,3932.0
2019-12-13 15:50:00,252.53,253.1,252.53,252.77,16288.0,252.53,253.1,252.53,252.77,16288.0
2019-12-16 09:30:00,253.82,255.29,253.32,254.26,6001.0,253.82,255.29,253.32,254.26,6001.0
2019-12-16 09:40:00,254.35,254.88,253.92,254.88,2300.0,254.35,254.88,253.92,254.88,2300.0
2019-12-16 09:50:00,254.82,255.63,254.82,255.45,3900.0,254.82,255.63,254.82,255.45,3900.0
2019-12-16 10:00:00,255.84,256.63,255.77,256.06,4541.0,255.84,256.63,255.77,256.06,4541.0
2019-12-16 10:10:00,256.08,256.85,256.08,256.85,1762.0,256.08,256.85,256.08,256.85,1762.0
2019-12-16 10:20:00,256.95,257.48,256.78,257.0,5000.0,256.95,257.48,256.78,257.0,5000.0
2019-12-16 10:30:00,256.44,256.9,256.02,256.54,2331.0,256.44,256.9,256.02,256.54,2331.0
2019-12-16 10:40:00,256.4,256.81,256.34,256.66,4509.0,256.4,256.81,256.34,256.66,4509.0
2019-12-16 10:50:00,256.45,256.45,255.28,255.41,8120.0,256.45,256.45,255.28,255.41,8120.0
2019-12-16 11:00:00,255.2,255.23,254.54,254.54,4000.0,255.2,255.23,254.54,254.54,4000.0
2019-12-16 11:10:00,254.71,255.39,254.63,254.97,2501.0,254.71,255.39,254.63,254.97,2501.0
2019-12-16 11:20:00,254.99,254.99,254.35,254.86,4037.0,254.99,254.99,254.35,254.86,4037.0
2019-12-16 11:30:00,254.76,254.85,254.58,254.8,1500.0,254.76,254.85,254.58,254.8,1500.0
2019-12-16 11:40:00,254.8,254.93,254.3,254.6,2500.0,254.8,254.93,254.3,254.6,2500.0
2019-12-16 11:50:00,254.51,254.9,254.31,254.75,2902.0,254.51,254.9,254.31,254.75,2902.0
2019-12-16 12:00:00,254.67,254.83,254.64,254.82,2120.0,254.67,254.83,254.64,254.82,2120.0
2019-12-16 12:10:00,254.59,254.71,254.28,254.71,1800.0,254.59,254.71,254.28,254.71,1800.0
2019-12-16 12:20:00,254.96,255.57,254.96,255.32,2100.0,254.96,255.57,254.96,255.32,2100.0
2019-12-16 12:30:00,255.46,255.46,254.89,254.94,5947.0,255.46,255.46,254.89,254.94,5947.0
2019-12-16 12:40:00,254.92,255.02,254.8,254.8,1573.0,254.92,255.02,254.8,254.8,1573.0
2019-12-16 12:50:00,254.87,254.99,254.66,254.66,2500.0,254.87,254.99,254.66,254.66,2500.0
2019-12-16 13:00:00,254.82,255.1,254.77,255.09,2301.0,254.82,255.1,254.77,255.09,2301.0
2019-12-16 13:10:00,255.13,255.2,254.83,255.2,1850.0,255.13,255.2,254.83,255.2,1850.0
2019-12-16 13:20:00,255.15,255.16,254.61,254.89,5315.0,255.15,255.16,254.61,254.89,5315.0
2019-12-16 13:30:00,254.89,255.17,254.47,254.49,4413.0,254.89,255.17,254.47,254.49,4413.0
2019-12-16 13:40:00,254.51,254.6,254.29,254.35,2846.0,254.51,254.6,254.29,254.35,2846.0
2019-12-16 13:50:00,254.44,254.95,254.44,254.88,1700.0,254.44,254.95,254.44,254.88,1700.0
2019-12-16 14:00:00,254.93,255.01,254.78,254.89,1300.0,254.93,255.01,254.78,254.89,1300.0
2019-12-16 14:10:00,254.82,254.91,254.81,254.81,2050.0,254.82,254.91,254.81,254.81,2050.0
2019-12-16 14:20:00,254.8,255.16,254.7,255.11,2500.0,254.8,255.16,254.7,255.11,2500.0
2019-12-16 14:30:00,254.88,255.07,254.62,254.8,5071.0,254.88,255.07,254.62,254.8,5071.0
2019-12-16 14:40:00,254.81,255.06,254.45,254.99,10417.0,254.81,255.06,254.45,254.99,10417.0
2019-12-16 14:50:00,255.07,255.09,254.75,255.09,1328.0,255.07,255.09,254.75,255.09,1328.0
2019-12-16 15:00:00,254.88,254.92,254.56,254.56,3616.0,254.88,254.92,254.56,254.56,3616.0
2019-12-16 15:10:00,254.61,254.94,254.53,254.94,5984.0,254.61,254.94,254.53,254.94,5984.0
2019-12-16 15:20:00,254.9,255.23,254.65,254.67,6482.0,254.9,255.23,254.65,254.67,6482.0
2019-12-16 15:30:00,254.66,255.12,254.66,254.93,8312.0,254.66,255.12,254.66,254.93,8312.0
2019-12-16 15:40:00,254.9,255.11,254.69,254.99,6000.0,254.9,255.11,254.69,254.99,6000.0
2019-12-16 15:50:00,255.14,255.68,255.14,255.48,31114.0,255.14,255.68,255.14,255.48,31114.0
2019-12-17 09:30:00,255.31,255.39,254.21,254.68,10003.0,255.31,255.39,254.21,254.68,10003.0
2019-12-17 09:40:00,254.57,255.35,254.04,254.06,8000.0,254.57,255.35,254.04,254.06,8000.0
2019-12-17 09:50:00,254.16,254.37,253.25,254.0,5700.0,254.16,254.37,253.25,254.0,5700.0
2019-12-17 10:00:00,254.36,256.03,254.35,255.6,6150.0,254.36,256.03,254.35,255.6,6150.0
2019-12-17 10:10:00,255.55,255.94,255.21,255.8,3000.0,255.55,255.94,255.21,255.8,3000.0
2019-12-17 10:20:00,255.64,255.85,255.18,255.77,4210.0,255.64,255.85,255.18,255.77,4210.0
2019-12-17 10:30:00,255.86,256.03,255.28,255.94,5456.0,255.86,256.03,255.28,255.94,5456.0
2019-12-17 10:40:00,255.85,255.99,255.49,255.85,2910.0,255.85,255.99,255.49,255.85,2910.0
2019-12-17 10:50:00,255.8,255.8,255.39,255.67,2802.0,255.8,255.8,255.39,255.67,2802.0
2019-12-17 11:00:00,255.67,256.03,255.51,255.83,4690.0,255.67,256.03,255.51,255.83,4690.0
2019-12-17 11:10:00,255.96,255.96,255.58,255.64,3000.0,255.96,255.96,255.58,255.64,3000.0
2019-12-17 11:20:00,255.41,255.49,254.93,255.12,10013.0,255.41,255.49,254.93,255.12,10013.0
2019-12-17 11:30:00,255.11,255.72,255.02,255.61,2100.0,255.11,255.72,255.02,255.61,2100.0
2019-12-17 11:40:00,255.93,256.09,255.78,256.09,4028.0,255.93,256.09,255.78,256.09,4028.0
2019-12-17 11:50:00,256.04,256.11,255.55,255.55,5525.0,256.04,256.11,255.55,255.55,5525.0
2019-12-17 12:00:00,255.57,256.17,255.57,256.17,3700.0,255.57,256.17,255.57,256.17,3700.0
2019-12-17 12:10:00,256.21,256.81,256.13,256.61,4305.0,256.21,256.81,256.13,256.61,4305.0
2019-12-17 12:20:00,256.31,256.8,256.23,256.8,1200.0,256.31,256.8,256.23,256.8,1200.0
2019-12-17 12:30:00,256.7,256.73,256.35,256.37,3852.0,256.7,256.73,256.35,256.37,3852.0
2019-12-17 12:40:00,256.38,257.2,256.38,257.17,1943.0,256.38,257.2,256.38,257.17,1943.0
2019-12-17 12:50:00,257.07,257.15,256.7,256.95,3332.0,257.07,257.15,256.7,256.95,3332.0
2019-12-17 13:00:00,256.87,256.87,256.56,256.75,1200.0,256.87,256.87,256.56,256.75,1200.0
2019-12-17 13:10:00,256.71,256.83,256.62,256.83,808.0,256.71,256.83,256.62,256.83,808.0
2019-12-17 13:20:00,256.93,256.97,256.49,256.7,3200.0,256.93,256.97,256.49,256.7,3200.0
2019-12-17 13:30:00,256.62,257.06,256.61,257.0,3705.0,256.62,257.06,256.61,257.0,3705.0
2019-12-17 13:40:00,257.09,257.11,256.53,256.54,6981.0,257.09,257.11,256.53,256.54,6981.0
2019-12-17 13:50:00,256.58,256.93,256.54,256.9,2000.0,256.58,256.93,256.54,256.9,2000.0
2019-12-17 14:00:00,256.88,256.98,256.54,256.71,9003.0,256.88,256.98,256.54,256.71,9003.0
2019-12-17 14:10:00,256.8,257.47,256.79,257.29,7920.0,256.8,257.47,256.79,257.29,7920.0
2019-12-17 14:20:00,257.35,257.57,257.23,257.56,15235.0,257.35,257.57,257.23,257.56,15235.0
2019-12-17 14:30:00,257.61,257.7,257.15,257.26,5600.0,257.61,257.7,257.15,257.26,5600.0
2019-12-17 14:40:00,257.26,257.37,257.15,257.29,4636.0,257.26,257.37,257.15,257.29,4636.0
2019-12-17 14:50:00,257.25,257.42,257.15,257.41,3074.0,257.25,257.42,257.15,257.41,3074.0
2019-12-17 15:00:00,257.47,257.63,257.41,257.41,3900.0,257.47,257.63,257.41,257.41,3900.0
2019-12-17 15:10:00,257.51,257.9,257.41,257.41,3470.0,257.51,257.9,257.41,257.41,3470.0
2019-12-17 15:20:00,257.46,257.8,257.44,257.52,4154.0,257.46,257.8,257.44,257.52,4154.0
2019-12-17 15:30:00,257.54,257.56,257.34,257.39,5743.0,257.54,257.56,257.34,257.39,5743.0
2019-12-17 15:40:00,257.39,257.41,257.14,257.21,5900.0,257.39,257.41,257.14,257.21,5900.0
2019-12-17 15:50:00,257.24,257.45,257.02,257.08,19123.0,257.24,257.45,257.02,257.08,19123.0
2019-12-18 09:30:00,257.38,258.59,257.12,257.13,7641.0,257.38,258.59,257.12,257.13,7641.0
2019-12-18 09:40:00,256.8,256.94,255.57,255.57,1200.0,256.8,256.94,255.57,255.57,1200.0
2019-12-18 09:50:00,256.04,256.2,254.47,254.66,8772.0,256.04,256.2,254.47,254.66,8772.0
2019-12-18 10:00:00,254.85,255.7,254.85,255.48,3400.0,254.85,255.7,254.85,255.48,3400.0
2019-12-18 10:10:00,255.46,255.65,254.72,254.72,4640.0,255.46,255.65,254.72,254.72,4640.0
2019-12-18 10:20:00,254.71,254.71,254.04,254.04,2129.0,254.71,254.71,254.04,254.04,2129.0
2019-12-18 10:30:00,254.16,254.64,254.16,254.4,2300.0,254.16,254.64,254.16,254.4,2300.0
2019-12-18 10:40:00,254.57,254.8,253.84,253.88,5100.0,254.57,254.8,253.84,253.88,5100.0
2019-12-18 10:50:00,253.99,254.13,253.5,253.56,9337.0,253.99,254.13,253.5,253.56,9337.0
2019-12-18 11:00:00,253.37,253.49,252.94,252.94,1500.0,253.37,253.49,252.94,252.94,1500.0
2019-12-18 11:10:00,252.85,253.67,252.51,253.55,12849.0,252.85,253.67,252.51,253.55,12849.0
2019-12-18 11:20:00,253.6,254.18,253.31,254.07,7526.0,253.6,254.18,253.31,254.07,7526.0
2019-12-18 11:30:00,254.0,254.24,253.95,254.1,2000.0,254.0,254.24,253.95,254.1,2000.0
2019-12-18 11:40:00,254.04,254.56,253.99,254.23,3846.0,254.04,254.56,253.99,254.23,3846.0
2019-12-18 11:50:00,254.29,254.37,254.04,254.04,6745.0,254.29,254.37,254.04,254.04,6745.0
2019-12-18 12:00:00,254.02,254.74,253.97,254.74,1485.0,254.02,254.74,253.97,254.74,1485.0
2019-12-18 12:10:00,254.86,255.11,254.83,254.9,3450.0,254.86,255.11,254.83,254.9,3450.0
2019-12-18 12:20:00,254.83,254.84,254.55,254.55,1500.0,254.83,254.84,254.55,254.55,1500.0
2019-12-18 12:30:00,254.47,254.59,254.24,254.52,2050.0,254.47,254.59,254.24,254.52,2050.0
2019-12-18 12:40:00,254.56,254.59,254.42,254.54,3607.0,254.56,254.59,254.42,254.54,3607.0
2019-12-18 12:50:00,254.54,254.54,253.97,253.97,3150.0,254.54,254.54,253.97,253.97,3150.0
2019-12-18 13:00:00,254.08,254.26,253.94,254.26,1600.0,254.08,254.26,253.94,254.26,1600.0
2019-12-18 13:10:00,254.26,254.27,253.91,254.11,1854.0,254.26,254.27,253.91,254.11,1854.0
2019-12-18 13:20:00,254.15,254.21,254.11,254.14,2100.0,254.15,254.21,254.11,254.14,2100.0
2019-12-18 13:30:00,254.11,254.18,253.94,253.98,2500.0,254.11,254.18,253.94,253.98,2500.0
2019-12-18 13:40:00,253.93,254.06,253.88,253.94,2926.0,253.93,254.06,253.88,253.94,2926.0
2019-12-18 13:50:00,254.06,254.11,253.98,254.08,1000.0,254.06,254.11,253.98,254.08,1000.0
2019-12-18 14:00:00,253.99,254.05,253.79,253.95,2797.0,253.99,254.05,253.79,253.95,2797.0
2019-12-18 14:10:00,253.98,254.01,253.77,253.8,2997.0,253.98,254.01,253.77,253.8,2997.0
2019-12-18 14:20:00,253.66,253.66,253.18,253.18,2125.0,253.66,253.66,253.18,253.18,2125.0
2019-12-18 14:30:00,253.33,253.55,253.32,253.35,1900.0,253.33,253.55,253.32,253.35,1900.0
2019-12-18 14:40:00,253.41,253.43,253.29,253.37,1000.0,253.41,253.43,253.29,253.37,1000.0
2019-12-18 14:50:00,253.33,253.73,253.33,253.53,1500.0,253.33,253.73,253.33,253.53,1500.0
2019-12-18 15:00:00,253.46,253.54,253.34,253.48,5433.0,253.46,253.54,253.34,253.48,5433.0
2019-12-18 15:10:00,253.58,253.67,253.44,253.52,9309.0,253.58,253.67,253.44,253.52,9309.0
2019-12-18 15:20:00,253.52,253.68,253.46,253.59,2400.0,253.52,253.68,253.46,253.59,2400.0
2019-12-18 15:30:00,253.56,253.7,253.31,253.43,4600.0,253.56,253.7,253.31,253.43,4600.0
2019-12-18 15:40:00,253.42,253.51,253.19,253.32,6760.0,253.42,253.51,253.19,253.32,6760.0
2019-12-18 15:50:00,253.32,253.58,252.97,252.98,35500.0,253.32,253.58,252.97,252.98,35500.0
2019-12-19 09:30:00,255.0,255.15,253.6,253.75,8119.0,255.0,255.15,253.6,253.75,8119.0
2019-12-19 09:40:00,253.63,254.06,252.59,252.89,3952.0,253.63,254.06,252.59,252.89,3952.0
2019-12-19 09:50:00,253.1,253.84,253.1,253.84,4200.0,253.1,253.84,253.1,253.84,4200.0
2019-12-19 10:00:00,253.84,254.12,253.19,253.23,5798.0,253.84,254.12,253.19,253.23,5798.0
2019-12-19 10:10:00,253.28,253.42,253.09,253.32,2900.0,253.28,253.42,253.09,253.32,2900.0
2019-12-19 10:20:00,253.47,253.75,253.32,253.75,4913.0,253.47,253.75,253.32,253.75,4913.0
2019-12-19 10:30:00,253.62,253.75,253.47,253.48,1800.0,253.62,253.75,253.47,253.48,1800.0
2019-12-19 10:40:00,253.72,253.82,253.25,253.25,3500.0,253.72,253.82,253.25,253.25,3500.0
2019-12-19 10:50:00,253.31,253.75,253.31,253.5,4746.0,253.31,253.75,253.31,253.5,4746.0
2019-12-19 11:00:00,253.5,253.52,253.13,253.13,7107.0,253.5,253.52,253.13,253.13,7107.0
2019-12-19 11:10:00,253.31,253.31,253.08,253.08,6238.0,253.31,253.31,253.08,253.08,6238.0
2019-12-19 11:20:00,253.07,253.56,253.06,253.53,8961.0,253.07,253.56,253.06,253.53,8961.0
2019-12-19 11:30:00,253.62,254.34,253.62,254.25,5753.0,253.62,254.34,253.62,254.25,5753.0
2019-12-19 11:40:00,254.3,254.64,254.22,254.64,3445.0,254.3,254.64,254.22,254.64,3445.0
2019-12-19 11:50:00,254.73,255.41,254.67,255.39,3704.0,254.73,255.41,254.67,255.39,3704.0
2019-12-19 12:00:00,255.22,255.36,254.92,255.08,2800.0,255.22,255.36,254.92,255.08,2800.0
2019-12-19 12:10:00,255.07,255.15,254.75,254.85,2940.0,255.07,255.15,254.75,254.85,2940.0
2019-12-19 12:20:00,254.94,255.41,254.94,255.27,2700.0,254.94,255.41,254.94,255.27,2700.0
2019-12-19 12:30:00,255.27,255.27,254.89,254.9,2825.0,255.27,255.27,254.89,254.9,2825.0
2019-12-19 12:40:00,254.85,254.95,254.6,254.95,2200.0,254.85,254.95,254.6,254.95,2200.0
2019-12-19 12:50:00,254.95,255.01,254.76,254.94,2035.0,254.95,255.01,254.76,254.94,2035.0
2019-12-19 13:00:00,254.93,255.06,254.89,255.03,1800.0,254.93,255.06,254.89,255.03,1800.0
2019-12-19 13:10:00,255.1,255.26,254.95,255.26,2800.0,255.1,255.26,254.95,255.26,2800.0
2019-12-19 13:20:00,255.25,255.25,254.96,255.13,3131.0,255.25,255.25,254.96,255.13,3131.0
2019-12-19 13:30:00,255.13,255.82,255.13,255.82,2704.0,255.13,255.82,255.13,255.82,2704.0
2019-12-19 13:40:00,255.92,256.1,255.84,255.88,3115.0,255.92,256.1,255.84,255.88,3115.0
2019-12-19 13:50:00,255.94,256.62,255.94,256.56,5501.0,255.94,256.62,255.94,256.56,5501.0
2019-12-19 14:00:00,256.41,256.59,255.9,256.22,6367.0,256.41,256.59,255.9,256.22,6367.0
2019-12-19 14:10:00,256.27,256.46,256.15,256.16,4711.0,256.27,256.46,256.15,256.16,4711.0
2019-12-19 14:20:00,256.14,256.24,256.0,256.0,2403.0,256.14,256.24,256.0,256.0,2403.0
2019-12-19 14:30:00,255.89,255.96,255.65,255.81,2435.0,255.89,255.96,255.65,255.81,2435.0
2019-12-19 14:40:00,255.66,256.34,255.65,256.34,4763.0,255.66,256.34,255.65,256.34,4763.0
2019-12-19 14:50:00,256.26,256.32,255.96,256.03,3723.0,256.26,256.32,255.96,256.03,3723.0
2019-12-19 15:00:00,256.03,256.18,255.97,256.04,5224.0,256.03,256.18,255.97,256.04,5224.0
2019-12-19 15:10:00,256.05,256.05,255.77,255.87,3887.0,256.05,256.05,255.77,255.87,3887.0
2019-12-19 15:20:00,255.84,255.86,255.26,255.45,7195.0,255.84,255.86,255.26,255.45,7195.0
2019-12-19 15:30:00,255.48,256.09,255.41,256.09,6930.0,255.48,256.09,255.41,256.09,6930.0
2019-12-19 15:40:00,256.09,256.22,255.9,255.92,8341.0,256.09,256.22,255.9,255.92,8341.0
2019-12-19 15:50:00,255.67,256.34,255.67,256.24,24554.0,255.67,256.34,255.67,256.24,24554.0
2019-12-20 09:30:00,257.58,258.97,253.65,258.3,130887.0,257.58,258.97,253.65,258.3,130887.0
2019-12-20 09:40:00,257.69,257.7,255.43,256.23,3030.0,257.69,257.7,255.43,256.23,3030.0
2019-12-20 09:50:00,256.27,257.92,256.27,257.65,7612.0,256.27,257.92,256.27,257.65,7612.0
2019-12-20 10:00:00,257.69,258.24,257.16,258.2,5550.0,257.69,258.24,257.16,258.2,5550.0
2019-12-20 10:10:00,258.24,259.26,258.16,258.33,6410.0,258.24,259.26,258.16,258.33,6410.0
2019-12-20 10:20:00,258.52,259.25,258.49,259.08,5343.0,258.52,259.25,258.49,259.08,5343.0
2019-12-20 10:30:00,259.09,259.4,258.68,258.85,5352.0,259.09,259.4,258.68,258.85,5352.0
2019-12-20 10:40:00,258.84,259.4,258.84,259.35,15051.0,258.84,259.4,258.84,259.35,15051.0
2019-12-20 10:50:00,259.5,260.15,259.5,259.8,6368.0,259.5,260.15,259.5,259.8,6368.0
2019-12-20 11:00:00,259.94,260.16,259.39,259.54,4157.0,259.94,260.16,259.39,259.54,4157.0
2019-12-20 11:10:00,259.6,260.0,259.6,259.89,3900.0,259.6,260.0,259.6,259.89,3900.0
2019-12-20 11:20:00,259.76,260.28,259.7,260.1,3891.0,259.76,260.28,259.7,260.1,3891.0
2019-12-20 11:30:00,259.97,260.78,259.97,260.78,5544.0,259.97,260.78,259.97,260.78,5544.0
2019-12-20 11:40:00,261.0,261.01,260.36,260.49,3192.0,261.0,261.01,260.36,260.49,3192.0
2019-12-20 11:50:00,260.39,260.49,260.16,260.23,4736.0,260.39,260.49,260.16,260.23,4736.0
2019-12-20 12:00:00,260.37,260.91,260.37,260.73,3707.0,260.37,260.91,260.37,260.73,3707.0
2019-12-20 12:10:00,260.79,261.13,260.17,260.29,10919.0,260.79,261.13,260.17,260.29,10919.0
2019-12-20 12:20:00,260.26,260.58,260.26,260.47,3400.0,260.26,260.58,260.26,260.47,3400.0
2019-12-20 12:30:00,260.5,260.52,260.11,260.19,3817.0,260.5,260.52,260.11,260.19,3817.0
2019-12-20 12:40:00,260.25,260.63,260.25,260.54,2882.0,260.25,260.63,260.25,260.54,2882.0
2019-12-20 12:50:00,260.44,260.57,260.43,260.56,2657.0,260.44,260.57,260.43,260.56,2657.0
2019-12-20 13:00:00,260.56,261.01,260.55,260.73,5313.0,260.56,261.01,260.55,260.73,5313.0
2019-12-20 13:10:00,260.69,261.17,260.69,260.82,3877.0,260.69,261.17,260.69,260.82,3877.0
2019-12-20 13:20:00,260.75,261.09,260.75,261.06,4081.0,260.75,261.09,260.75,261.06,4081.0
2019-12-20 13:30:00,260.85,260.93,260.7,260.93,5200.0,260.85,260.93,260.7,260.93,5200.0
2019-12-20 13:40:00,260.97,261.11,260.49,260.63,3456.0,260.97,261.11,260.49,260.63,3456.0
2019-12-20 13:50:00,260.58,260.67,260.33,260.61,3567.0,260.58,260.67,260.33,260.61,3567.0
2019-12-20 14:00:00,260.65,260.66,260.24,260.25,3561.0,260.65,260.66,260.24,260.25,3561.0
2019-12-20 14:10:00,260.21,260.52,260.05,260.34,5996.0,260.21,260.52,260.05,260.34,5996.0
2019-12-20 14:20:00,260.34,260.74,260.1,260.63,6510.0,260.34,260.74,260.1,260.63,6510.0
2019-12-20 14:30:00,260.73,260.96,260.67,260.79,2994.0,260.73,260.96,260.67,260.79,2994.0
2019-12-20 14:40:00,260.77,260.85,260.72,260.85,2835.0,260.77,260.85,260.72,260.85,2835.0
2019-12-20 14:50:00,260.86,260.92,260.74,260.87,3650.0,260.86,260.92,260.74,260.87,3650.0
2019-12-20 15:00:00,260.81,260.82,260.3,260.42,1945.0,260.81,260.82,260.3,260.42,1945.0
2019-12-20 15:10:00,260.4,260.58,260.25,260.46,3600.0,260.4,260.58,260.25,260.46,3600.0
2019-12-20 15:20:00,260.49,261.07,260.46,261.04,9273.0,260.49,261.07,260.46,261.04,9273.0
2019-12-20 15:30:00,261.03,261.14,260.81,260.81,5474.0,261.03,261.14,260.81,260.81,5474.0
2019-12-20 15:40:00,260.68,260.93,260.68,260.74,9514.0,260.68,260.93,260.68,260.74,9514.0
2019-12-20 15:50:00,260.8,261.92,260.8,261.73,77309.0,260.8,261.92,260.8,261.73,77309.0
2019-12-23 09:30:00,263.34,263.74,261.59,261.63,12434.0,263.34,263.74,261.59,261.63,12434.0
2019-12-23 09:40:00,261.3,262.13,260.58,262.09,7207.0,261.3,262.13,260.58,262.09,7207.0
2019-12-23 09:50:00,262.13,262.13,261.29,261.94,4208.0,262.13,262.13,261.29,261.94,4208.0
2019-12-23 10:00:00,261.77,262.75,261.77,261.88,6525.0,261.77,262.75,261.77,261.88,6525.0
2019-12-23 10:10:00,261.96,262.42,261.17,261.17,4633.0,261.96,262.42,261.17,261.17,4633.0
2019-12-23 10:20:00,261.61,262.01,261.3,262.0,2281.0,261.61,262.01,261.3,262.0,2281.0
2019-12-23 10:30:00,261.94,262.02,260.74,260.89,25118.0,261.94,262.02,260.74,260.89,25118.0
2019-12-23 10:40:00,260.91,261.06,260.68,260.97,10777.0,260.91,261.06,260.68,260.97,10777.0
2019-12-23 10:50:00,261.03,261.32,260.82,261.32,2132.0,261.03,261.32,260.82,261.32,2132.0
2019-12-23 11:00:00,261.32,261.67,261.31,261.6,4710.0,261.32,261.67,261.31,261.6,4710.0
2019-12-23 11:10:00,261.59,261.9,261.48,261.77,11597.0,261.59,261.9,261.48,261.77,11597.0
2019-12-23 11:20:00,261.78,262.21,261.78,262.19,2435.0,261.78,262.21,261.78,262.19,2435.0
2019-12-23 11:30:00,262.1,262.42,262.1,262.31,4773.0,262.1,262.42,262.1,262.31,4773.0
2019-12-23 11:40:00,262.3,262.46,262.16,262.25,2400.0,262.3,262.46,262.16,262.25,2400.0
2019-12-23 11:50:00,262.21,262.89,262.16,262.42,5350.0,262.21,262.89,262.16,262.42,5350.0
2019-12-23 12:00:00,262.42,262.42,262.08,262.3,10123.0,262.42,262.42,262.08,262.3,10123.0
2019-12-23 12:10:00,262.3,262.59,262.29,262.38,1900.0,262.3,262.59,262.29,262.38,1900.0
2019-12-23 12:20:00,262.36,262.89,262.3,262.87,3385.0,262.36,262.89,262.3,262.87,3385.0
2019-12-23 12:30:00,262.95,263.1,262.86,263.04,4832.0,262.95,263.1,262.86,263.04,4832.0
2019-12-23 12:40:00,262.9,263.2,262.88,263.03,4300.0,262.9,263.2,262.88,263.03,4300.0
2019-12-23 12:50:00,263.0,263.07,262.91,263.02,4327.0,263.0,263.07,262.91,263.02,4327.0
2019-12-23 13:00:00,263.13,263.17,262.89,263.17,3850.0,263.13,263.17,262.89,263.17,3850.0
2019-12-23 13:10:00,263.16,263.55,263.11,263.34,2600.0,263.16,263.55,263.11,263.34,2600.0
2019-12-23 13:20:00,263.33,263.61,263.27,263.52,4380.0,263.33,263.61,263.27,263.52,4380.0
2019-12-23 13:30:00,263.56,263.58,263.48,263.48,1500.0,263.56,263.58,263.48,263.48,1500.0
2019-12-23 13:40:00,263.56,263.77,262.97,263.1,4395.0,263.56,263.77,262.97,263.1,4395.0
2019-12-23 13:50:00,263.14,263.45,262.93,263.24,4307.0,263.14,263.45,262.93,263.24,4307.0
2019-12-23 14:00:00,263.17,263.49,263.17,263.43,5225.0,263.17,263.49,263.17,263.43,5225.0
2019-12-23 14:10:00,263.49,263.64,263.35,263.61,4320.0,263.49,263.64,263.35,263.61,4320.0
2019-12-23 14:20:00,263.66,264.09,263.59,264.03,5635.0,263.66,264.09,263.59,264.03,5635.0
2019-12-23 14:30:00,264.02,264.11,263.89,264.11,4000.0,264.02,264.11,263.89,264.11,4000.0
2019-12-23 14:40:00,264.15,264.76,264.14,264.65,7793.0,264.15,264.76,264.14,264.65,7793.0
2019-12-23 14:50:00,264.59,264.67,264.33,264.33,8035.0,264.59,264.67,264.33,264.33,8035.0
2019-12-23 15:00:00,264.19,264.47,264.04,264.27,12460.0,264.19,264.47,264.04,264.27,12460.0
2019-12-23 15:10:00,264.25,265.31,264.17,264.89,20290.0,264.25,265.31,264.17,264.89,20290.0
2019-12-23 15:20:00,264.9,265.1,264.68,264.94,11573.0,264.9,265.1,264.68,264.94,11573.0
2019-12-23 15:30:00,264.96,265.06,264.29,264.43,12683.0,264.96,265.06,264.29,264.43,12683.0
2019-12-23 15:40:00,264.41,265.01,264.29,264.91,16795.0,264.41,265.01,264.29,264.91,16795.0
2019-12-23 15:50:00,265.01,265.2,263.84,263.97,35082.0,265.01,265.2,263.84,263.97,35082.0
2019-12-24 09:30:00,265.13,265.93,263.5,265.65,11514.0,265.13,265.93,263.5,265.65,11514.0
2019-12-24 09:40:00,265.66,265.91,263.55,263.55,6465.0,265.66,265.91,263.55,263.55,6465.0
2019-12-24 09:50:00,262.91,262.91,261.56,261.81,4031.0,262.91,262.91,261.56,261.81,4031.0
2019-12-24 10:00:00,262.41,263.07,262.21,262.22,2616.0,262.41,263.07,262.21,262.22,2616.0
2019-12-24 10:10:00,262.15,262.15,261.46,261.59,4386.0,262.15,262.15,261.46,261.59,4386.0
2019-12-24 10:20:00,262.04,262.38,261.76,262.38,1100.0,262.04,262.38,261.76,262.38,1100.0
2019-12-24 10:30:00,262.62,263.25,262.53,263.16,7473.0,262.62,263.25,262.53,263.16,7473.0
2019-12-24 10:40:00,263.0,263.14,262.93,263.1,8908.0,263.0,263.14,262.93,263.1,8908.0
2019-12-24 10:50:00,263.07,263.36,262.96,263.07,1300.0,263.07,263.36,262.96,263.07,1300.0
2019-12-24 11:00:00,262.98,263.38,262.98,263.19,3439.0,262.98,263.38,262.98,263.19,3439.0
2019-12-24 11:10:00,263.2,263.28,262.13,262.17,4640.0,263.2,263.28,262.13,262.17,4640.0
2019-12-24 11:20:00,262.19,262.62,262.19,262.46,3043.0,262.19,262.62,262.19,262.46,3043.0
2019-12-24 11:30:00,262.46,262.59,261.98,262.5,8214.0,262.46,262.59,261.98,262.5,8214.0
2019-12-24 11:40:00,262.51,262.76,262.45,262.6,3489.0,262.51,262.76,262.45,262.6,3489.0
2019-12-24 11:50:00,262.55,262.61,262.34,262.53,3900.0,262.55,262.61,262.34,262.53,3900.0
2019-12-24 12:00:00,262.6,263.26,262.6,263.14,3636.0,262.6,263.26,262.6,263.14,3636.0
2019-12-24 12:10:00,263.04,263.04,262.65,263.01,1400.0,263.04,263.04,262.65,263.01,1400.0
2019-12-24 12:20:00,262.9,262.96,262.55,262.68,2700.0,262.9,262.96,262.55,262.68,2700.0
2019-12-24 12:30:00,262.72,263.85,262.72,263.54,3656.0,262.72,263.85,262.72,263.54,3656.0
2019-12-24 12:40:00,263.5,263.66,262.91,263.51,5136.0,263.5,263.66,262.91,263.51,5136.0
2019-12-24 12:50:00,263.52,263.65,262.93,263.25,9440.0,263.52,263.65,262.93,263.25,9440.0
2019-12-26 09:30:00,263.1,263.1,261.04,261.04,4207.0,263.1,263.1,261.04,261.04,4207.0
2019-12-26 09:40:00,261.5,261.67,261.32,261.65,1511.0,261.5,261.67,261.32,261.65,1511.0
2019-12-26 09:50:00,261.8,262.16,261.8,261.9,846.0,261.8,262.16,261.8,261.9,846.0
2019-12-26 10:00:00,261.8,262.02,260.66,261.12,1774.0,261.8,262.02,260.66,261.12,1774.0
2019-12-26 10:10:00,261.25,261.74,260.85,260.85,2250.0,261.25,261.74,260.85,260.85,2250.0
2019-12-26 10:20:00,261.04,261.61,261.04,261.45,1100.0,261.04,261.61,261.04,261.45,1100.0
2019-12-26 10:30:00,261.52,261.54,261.26,261.26,960.0,261.52,261.54,261.26,261.26,960.0
2019-12-26 10:40:00,261.25,261.31,261.16,261.16,400.0,261.25,261.31,261.16,261.16,400.0
2019-12-26 10:50:00,261.3,261.3,260.62,261.0,1000.0,261.3,261.3,260.62,261.0,1000.0
2019-12-26 11:00:00,261.07,261.15,260.84,260.84,5700.0,261.07,261.15,260.84,260.84,5700.0
2019-12-26 11:10:00,260.49,260.49,259.78,259.78,1912.0,260.49,260.49,259.78,259.78,1912.0
2019-12-26 11:20:00,259.99,260.27,259.84,260.16,1500.0,259.99,260.27,259.84,260.16,1500.0
2019-12-26 11:30:00,260.28,260.52,260.22,260.52,1404.0,260.28,260.52,260.22,260.52,1404.0
2019-12-26 11:40:00,260.36,260.45,260.36,260.43,1200.0,260.36,260.45,260.36,260.43,1200.0
2019-12-26 11:50:00,260.48,260.83,260.48,260.66,1700.0,260.48,260.83,260.48,260.66,1700.0
2019-12-26 12:00:00,260.53,260.67,260.48,260.62,1400.0,260.53,260.67,260.48,260.62,1400.0
2019-12-26 12:10:00,260.65,260.79,260.26,260.26,2000.0,260.65,260.79,260.26,260.26,2000.0
2019-12-26 12:20:00,260.2,260.34,260.2,260.3,500.0,260.2,260.34,260.2,260.3,500.0
2019-12-26 12:30:00,260.43,260.53,260.4,260.4,600.0,260.43,260.53,260.4,260.4,600.0
2019-12-26 12:40:00,260.23,260.5,260.23,260.5,500.0,260.23,260.5,260.23,260.5,500.0
2019-12-26 12:50:00,260.41,260.58,260.32,260.58,1600.0,260.41,260.58,260.32,260.58,1600.0
2019-12-26 13:00:00,260.48,260.59,260.48,260.58,1609.0,260.48,260.59,260.48,260.58,1609.0
2019-12-26 13:10:00,260.49,260.53,260.45,260.53,700.0,260.49,260.53,260.45,260.53,700.0
2019-12-26 13:20:00,260.48,260.5,260.37,260.46,1200.0,260.48,260.5,260.37,260.46,1200.0
2019-12-26 13:30:00,260.58,260.73,260.54,260.73,1107.0,260.58,260.73,260.54,260.73,1107.0
2019-12-26 13:40:00,260.75,260.83,260.75,260.82,400.0,260.75,260.83,260.75,260.82,400.0
2019-12-26 13:50:00,260.88,260.91,260.87,260.91,500.0,260.88,260.91,260.87,260.91,500.0
2019-12-26 14:00:00,260.94,261.07,260.9,260.9,1500.0,260.94,261.07,260.9,260.9,1500.0
2019-12-26 14:10:00,260.84,260.89,260.79,260.89,700.0,260.84,260.89,260.79,260.89,700.0
2019-12-26 14:20:00,260.9,260.9,260.58,260.58,1320.0,260.9,260.9,260.58,260.58,1320.0
2019-12-26 14:30:00,260.58,260.65,260.36,260.54,4106.0,260.58,260.65,260.36,260.54,4106.0
2019-12-26 14:40:00,260.48,260.57,260.33,260.57,1200.0,260.48,260.57,260.33,260.57,1200.0
2019-12-26 14:50:00,260.59,260.59,260.44,260.47,1200.0,260.59,260.59,260.44,260.47,1200.0
2019-12-26 15:00:00,260.45,260.48,260.3,260.44,1800.0,260.45,260.48,260.3,260.44,1800.0
2019-12-26 15:10:00,260.44,260.8,260.44,260.8,1467.0,260.44,260.8,260.44,260.8,1467.0
2019-12-26 15:20:00,260.76,260.85,260.73,260.73,1100.0,260.76,260.85,260.73,260.73,1100.0
2019-12-26 15:30:00,260.83,260.9,260.61,260.75,3316.0,260.83,260.9,260.61,260.75,3316.0
2019-12-26 15:40:00,260.76,261.13,260.65,261.03,5887.0,260.76,261.13,260.65,261.03,5887.0
2019-12-26 15:50:00,261.06,261.61,260.89,261.34,15051.0,261.06,261.61,260.89,261.34,15051.0
2019-12-27 09:30:00,261.9,263.92,260.95,260.95,3618.0,261.9,263.92,260.95,260.95,3618.0
2019-12-27 09:40:00,261.15,261.15,259.9,260.07,2007.0,261.15,261.15,259.9,260.07,2007.0
2019-12-27 09:50:00,259.67,260.67,259.67,260.66,950.0,259.67,260.67,259.67,260.66,950.0
2019-12-27 10:00:00,260.56,262.17,260.36,261.86,3190.0,260.56,262.17,260.36,261.86,3190.0
2019-12-27 10:10:00,261.76,262.08,261.49,262.08,2333.0,261.76,262.08,261.49,262.08,2333.0
2019-12-27 10:20:00,261.74,262.11,261.72,261.75,3235.0,261.74,262.11,261.72,261.75,3235.0
2019-12-27 10:30:00,261.65,262.22,261.64,262.22,4864.0,261.65,262.22,261.64,262.22,4864.0
2019-12-27 10:40:00,262.35,262.42,262.0,262.15,1300.0,262.35,262.42,262.0,262.15,1300.0
2019-12-27 10:50:00,262.18,262.18,261.9,262.16,1014.0,262.18,262.18,261.9,262.16,1014.0
2019-12-27 11:00:00,262.0,262.19,262.0,262.1,900.0,262.0,262.19,262.0,262.1,900.0
2019-12-27 11:10:00,261.61,261.87,261.6,261.75,1850.0,261.61,261.87,261.6,261.75,1850.0
2019-12-27 11:20:00,262.24,262.38,262.17,262.38,300.0,262.24,262.38,262.17,262.38,300.0
2019-12-27 11:30:00,262.42,262.55,262.26,262.31,900.0,262.42,262.55,262.26,262.31,900.0
2019-12-27 11:40:00,262.38,263.17,262.33,263.17,2600.0,262.38,263.17,262.33,263.17,2600.0
2019-12-27 11:50:00,263.11,263.27,262.92,263.17,2100.0,263.11,263.27,262.92,263.17,2100.0
2019-12-27 12:00:00,263.02,263.02,262.58,262.89,2000.0,263.02,263.02,262.58,262.89,2000.0
2019-12-27 12:10:00,262.92,263.25,262.92,263.25,2005.0,262.92,263.25,262.92,263.25,2005.0
2019-12-27 12:20:00,263.28,263.28,262.95,262.99,1204.0,263.28,263.28,262.95,262.99,1204.0
2019-12-27 12:30:00,262.95,263.06,262.8,263.06,1300.0,262.95,263.06,262.8,263.06,1300.0
2019-12-27 12:40:00,263.0,263.56,262.95,263.46,1100.0,263.0,263.56,262.95,263.46,1100.0
2019-12-27 12:50:00,263.55,263.61,263.52,263.52,800.0,263.55,263.61,263.52,263.52,800.0
2019-12-27 13:00:00,263.62,264.0,263.62,264.0,2900.0,263.62,264.0,263.62,264.0,2900.0
2019-12-27 13:10:00,263.94,263.94,263.6,263.66,1200.0,263.94,263.94,263.6,263.66,1200.0
2019-12-27 13:20:00,263.62,263.66,263.22,263.22,1500.0,263.62,263.66,263.22,263.22,1500.0
2019-12-27 13:30:00,263.27,263.7,263.27,263.7,2050.0,263.27,263.7,263.27,263.7,2050.0
2019-12-27 13:40:00,263.66,263.76,263.6,263.61,700.0,263.66,263.76,263.6,263.61,700.0
2019-12-27 13:50:00,263.51,263.61,263.43,263.49,2600.0,263.51,263.61,263.43,263.49,2600.0
2019-12-27 14:00:00,263.55,263.76,263.37,263.64,9106.0,263.55,263.76,263.37,263.64,9106.0
2019-12-27 14:10:00,263.6,264.04,263.53,263.54,3853.0,263.6,264.04,263.53,263.54,3853.0
2019-12-27 14:20:00,263.61,263.93,263.24,263.34,5563.0,263.61,263.93,263.24,263.34,5563.0
2019-12-27 14:30:00,263.39,263.91,263.27,263.9,6596.0,263.39,263.91,263.27,263.9,6596.0
2019-12-27 14:40:00,263.96,263.96,263.56,263.56,3592.0,263.96,263.96,263.56,263.56,3592.0
2019-12-27 14:50:00,263.68,263.74,263.58,263.58,1626.0,263.68,263.74,263.58,263.58,1626.0
2019-12-27 15:00:00,263.43,263.54,263.37,263.45,2800.0,263.43,263.54,263.37,263.45,2800.0
2019-12-27 15:10:00,263.41,263.81,263.41,263.75,2600.0,263.41,263.81,263.41,263.75,2600.0
2019-12-27 15:20:00,263.69,263.86,263.49,263.74,4200.0,263.69,263.86,263.49,263.74,4200.0
2019-12-27 15:30:00,263.59,263.79,263.22,263.41,4768.0,263.59,263.79,263.22,263.41,4768.0
2019-12-27 15:40:00,263.4,263.58,263.26,263.37,10533.0,263.4,263.58,263.26,263.37,10533.0
2019-12-27 15:50:00,263.39,264.29,263.24,263.98,22744.0,263.39,264.29,263.24,263.98,22744.0
2019-12-30 09:30:00,264.12,265.54,263.04,263.06,6854.0,264.12,265.54,263.04,263.06,6854.0
2019-12-30 09:40:00,262.94,263.17,261.83,262.17,2899.0,262.94,263.17,261.83,262.17,2899.0
2019-12-30 09:50:00,261.96,263.09,261.87,262.98,5735.0,261.96,263.09,261.87,262.98,5735.0
2019-12-30 10:00:00,263.44,263.53,262.36,262.84,3602.0,263.44,263.53,262.36,262.84,3602.0
2019-12-30 10:10:00,262.54,262.55,260.91,261.05,6255.0,262.54,262.55,260.91,261.05,6255.0
2019-12-30 10:20:00,260.88,261.01,260.56,260.59,4071.0,260.88,261.01,260.56,260.59,4071.0
2019-12-30 10:30:00,260.57,261.48,260.52,261.09,1117.0,260.57,261.48,260.52,261.09,1117.0
2019-12-30 10:40:00,261.28,261.87,261.28,261.85,4816.0,261.28,261.87,261.28,261.85,4816.0
2019-12-30 10:50:00,261.72,261.78,261.35,261.78,1268.0,261.72,261.78,261.35,261.78,1268.0
2019-12-30 11:00:00,261.75,261.91,261.47,261.47,1263.0,261.75,261.91,261.47,261.47,1263.0
2019-12-30 11:10:00,261.54,262.26,261.54,262.26,1400.0,261.54,262.26,261.54,262.26,1400.0
2019-12-30 11:20:00,262.56,262.56,262.23,262.26,2116.0,262.56,262.56,262.23,262.26,2116.0
2019-12-30 11:30:00,262.25,262.37,262.04,262.37,1100.0,262.25,262.37,262.04,262.37,1100.0
2019-12-30 11:40:00,262.27,262.83,262.27,262.45,1300.0,262.27,262.83,262.27,262.45,1300.0
2019-12-30 11:50:00,262.59,262.72,262.24,262.38,1800.0,262.59,262.72,262.24,262.38,1800.0
2019-12-30 12:00:00,262.08,262.39,262.08,262.21,795.0,262.08,262.39,262.08,262.21,795.0
2019-12-30 12:10:00,262.28,262.46,262.27,262.46,1250.0,262.28,262.46,262.27,262.46,1250.0
2019-12-30 12:20:00,262.28,262.43,262.01,262.22,800.0,262.28,262.43,262.01,262.22,800.0
2019-12-30 12:30:00,262.13,262.22,262.12,262.18,3995.0,262.13,262.22,262.12,262.18,3995.0
2019-12-30 12:40:00,262.1,262.25,262.05,262.25,1200.0,262.1,262.25,262.05,262.25,1200.0
2019-12-30 12:50:00,262.22,262.35,262.21,262.28,1000.0,262.22,262.35,262.21,262.28,1000.0
2019-12-30 13:00:00,262.0,262.0,261.2,261.45,3114.0,262.0,262.0,261.2,261.45,3114.0
2019-12-30 13:10:00,261.2,261.64,261.2,261.64,1600.0,261.2,261.64,261.2,261.64,1600.0
2019-12-30 13:20:00,261.48,261.96,261.47,261.56,3400.0,261.48,261.96,261.47,261.56,3400.0
2019-12-30 13:30:00,261.6,261.66,261.53,261.64,6200.0,261.6,261.66,261.53,261.64,6200.0
2019-12-30 13:40:00,261.69,261.69,261.43,261.52,1467.0,261.69,261.69,261.43,261.52,1467.0
2019-12-30 13:50:00,261.51,261.53,261.23,261.31,1400.0,261.51,261.53,261.23,261.31,1400.0
2019-12-30 14:00:00,261.26,261.35,260.96,261.03,1300.0,261.26,261.35,260.96,261.03,1300.0
2019-12-30 14:10:00,261.0,261.62,260.97,261.62,1900.0,261.0,261.62,260.97,261.62,1900.0
2019-12-30 14:20:00,261.65,261.71,261.47,261.71,2500.0,261.65,261.71,261.47,261.71,2500.0
2019-12-30 14:30:00,261.68,261.93,261.68,261.84,4759.0,261.68,261.93,261.68,261.84,4759.0
2019-12-30 14:40:00,261.85,262.06,261.85,262.06,1000.0,261.85,262.06,261.85,262.06,1000.0
2019-12-30 14:50:00,262.0,262.01,261.66,261.69,2200.0,262.0,262.01,261.66,261.69,2200.0
2019-12-30 15:00:00,261.79,262.17,261.75,262.06,3000.0,261.79,262.17,261.75,262.06,3000.0
2019-12-30 15:10:00,262.07,262.29,261.9,262.22,3400.0,262.07,262.29,261.9,262.22,3400.0
2019-12-30 15:20:00,262.2,262.34,261.86,261.86,3400.0,262.2,262.34,261.86,261.86,3400.0
2019-12-30 15:30:00,261.99,261.99,261.74,261.97,3161.0,261.99,261.99,261.74,261.97,3161.0
2019-12-30 15:40:00,261.93,261.97,261.6,261.85,4700.0,261.93,261.97,261.6,261.85,4700.0
2019-12-30 15:50:00,261.78,261.85,261.23,261.65,22598.0,261.78,261.85,261.23,261.65,22598.0
2019-12-31 09:30:00,262.07,262.93,261.6,262.27,4002.0,262.07,262.93,261.6,262.27,4002.0
2019-12-31 09:40:00,262.37,262.4,261.82,262.02,1868.0,262.37,262.4,261.82,262.02,1868.0
2019-12-31 09:50:00,261.54,261.85,260.88,261.52,3022.0,261.54,261.85,260.88,261.52,3022.0
2019-12-31 10:00:00,261.48,261.99,261.28,261.86,2475.0,261.48,261.99,261.28,261.86,2475.0
2019-12-31 10:10:00,261.72,262.23,261.59,262.09,4860.0,261.72,262.23,261.59,262.09,4860.0
2019-12-31 10:20:00,261.88,261.89,261.44,261.7,1525.0,261.88,261.89,261.44,261.7,1525.0
2019-12-31 10:30:00,261.62,261.96,261.62,261.81,1800.0,261.62,261.96,261.62,261.81,1800.0
2019-12-31 10:40:00,261.9,261.9,261.46,261.69,1206.0,261.9,261.9,261.46,261.69,1206.0
2019-12-31 10:50:00,261.57,261.73,261.11,261.11,1937.0,261.57,261.73,261.11,261.11,1937.0
2019-12-31 11:00:00,261.23,261.6,261.12,261.35,1300.0,261.23,261.6,261.12,261.35,1300.0
2019-12-31 11:10:00,260.88,261.38,260.88,261.38,1937.0,260.88,261.38,260.88,261.38,1937.0
2019-12-31 11:20:00,261.05,261.19,260.73,260.75,4670.0,261.05,261.19,260.73,260.75,4670.0
2019-12-31 11:30:00,260.54,260.97,260.35,260.97,2960.0,260.54,260.97,260.35,260.97,2960.0
2019-12-31 11:40:00,261.02,261.62,261.0,261.48,1500.0,261.02,261.62,261.0,261.48,1500.0
2019-12-31 11:50:00,261.12,261.25,260.84,261.12,2600.0,261.12,261.25,260.84,261.12,2600.0
2019-12-31 12:00:00,260.98,261.04,260.56,260.79,1300.0,260.98,261.04,260.56,260.79,1300.0
2019-12-31 12:10:00,260.66,260.87,260.37,260.62,2700.0,260.66,260.87,260.37,260.62,2700.0
2019-12-31 12:20:00,260.36,260.36,259.9,260.11,2884.0,260.36,260.36,259.9,260.11,2884.0
2019-12-31 12:30:00,260.32,260.49,260.13,260.39,1941.0,260.32,260.49,260.13,260.39,1941.0
2019-12-31 12:40:00,260.37,260.45,260.27,260.45,3544.0,260.37,260.45,260.27,260.45,3544.0
2019-12-31 12:50:00,260.48,260.73,260.41,260.73,2331.0,260.48,260.73,260.41,260.73,2331.0
2019-12-31 13:00:00,260.6,260.85,260.5,260.81,1500.0,260.6,260.85,260.5,260.81,1500.0
2019-12-31 13:10:00,260.88,260.95,260.46,260.53,1840.0,260.88,260.95,260.46,260.53,1840.0
2019-12-31 13:20:00,260.59,260.72,260.46,260.47,2606.0,260.59,260.72,260.46,260.47,2606.0
2019-12-31 13:30:00,260.56,260.71,260.48,260.48,2790.0,260.56,260.71,260.48,260.48,2790.0
2019-12-31 13:40:00,260.51,260.72,260.51,260.68,2400.0,260.51,260.72,260.51,260.68,2400.0
2019-12-31 13:50:00,260.58,260.62,260.41,260.41,1800.0,260.58,260.62,260.41,260.41,1800.0
2019-12-31 14:00:00,260.4,260.65,260.31,260.65,2062.0,260.4,260.65,260.31,260.65,2062.0
2019-12-31 14:10:00,260.65,260.81,260.54,260.71,2300.0,260.65,260.81,260.54,260.71,2300.0
2019-12-31 14:20:00,261.0,261.37,260.92,261.37,4865.0,261.0,261.37,260.92,261.37,4865.0
2019-12-31 14:30:00,261.33,261.53,261.13,261.52,2582.0,261.33,261.53,261.13,261.52,2582.0
2019-12-31 14:40:00,261.47,261.55,261.42,261.47,1000.0,261.47,261.55,261.42,261.47,1000.0
2019-12-31 14:50:00,261.36,261.36,260.76,260.86,5580.0,261.36,261.36,260.76,260.86,5580.0
2019-12-31 15:00:00,260.83,261.12,260.81,261.09,2500.0,260.83,261.12,260.81,261.09,2500.0
2019-12-31 15:10:00,261.08,261.12,260.92,261.09,2380.0,261.08,261.12,260.92,261.09,2380.0
2019-12-31 15:20:00,261.11,261.18,260.8,260.83,3145.0,261.11,261.18,260.8,260.83,3145.0
2019-12-31 15:30:00,260.79,260.93,260.55,260.64,6151.0,260.79,260.93,260.55,260.64,6151.0
2019-12-31 15:40:00,260.69,260.79,260.31,260.43,4291.0,260.69,260.79,260.31,260.43,4291.0
2019-12-31 15:50:00,260.7,261.48,260.45,261.01,30395.0,260.7,261.48,260.45,261.01,30395.0
2020-01-02 09:30:00,261.53,263.97,261.08,263.55,12367.0,261.53,263.97,261.08,263.55,12367.0
2020-01-02 09:40:00,263.23,263.85,262.21,262.36,4900.0,263.23,263.85,262.21,262.36,4900.0
2020-01-02 09:50:00,262.37,262.57,261.98,261.98,6300.0,262.37,262.57,261.98,261.98,6300.0
2020-01-02 10:00:00,262.24,262.24,261.3,261.3,4070.0,262.24,262.24,261.3,261.3,4070.0
2020-01-02 10:10:00,261.43,261.43,260.49,261.07,3072.0,261.43,261.43,260.49,261.07,3072.0
2020-01-02 10:20:00,261.39,262.0,261.19,262.0,1600.0,261.39,262.0,261.19,262.0,1600.0
2020-01-02 10:30:00,261.83,262.25,261.83,261.97,3146.0,261.83,262.25,261.83,261.97,3146.0
2020-01-02 10:40:00,262.0,262.44,261.47,261.7,5600.0,262.0,262.44,261.47,261.7,5600.0
2020-01-02 10:50:00,261.62,262.36,261.41,262.31,4300.0,261.62,262.36,261.41,262.31,4300.0
2020-01-02 11:00:00,262.11,262.86,262.11,262.66,2100.0,262.11,262.86,262.11,262.66,2100.0
2020-01-02 11:10:00,262.75,263.06,262.49,263.06,5100.0,262.75,263.06,262.49,263.06,5100.0
2020-01-02 11:20:00,263.13,263.26,262.01,262.01,4554.0,263.13,263.26,262.01,262.01,4554.0
2020-01-02 11:30:00,261.87,262.05,261.32,261.95,8439.0,261.87,262.05,261.32,261.95,8439.0
2020-01-02 11:40:00,262.0,262.16,261.76,261.76,2111.0,262.0,262.16,261.76,261.76,2111.0
2020-01-02 11:50:00,261.89,262.27,261.69,261.97,3706.0,261.89,262.27,261.69,261.97,3706.0
2020-01-02 12:00:00,261.57,261.74,261.35,261.61,5100.0,261.57,261.74,261.35,261.61,5100.0
2020-01-02 12:10:00,261.5,262.04,261.48,262.04,3671.0,261.5,262.04,261.48,262.04,3671.0
2020-01-02 12:20:00,262.36,262.36,262.03,262.07,5491.0,262.36,262.36,262.03,262.07,5491.0
2020-01-02 12:30:00,261.98,262.14,261.78,262.01,4653.0,261.98,262.14,261.78,262.01,4653.0
2020-01-02 12:40:00,262.06,262.13,261.88,261.95,3326.0,262.06,262.13,261.88,261.95,3326.0
2020-01-02 12:50:00,261.94,261.98,261.77,261.92,2398.0,261.94,261.98,261.77,261.92,2398.0
2020-01-02 13:00:00,261.94,261.95,261.47,261.84,11626.0,261.94,261.95,261.47,261.84,11626.0
2020-01-02 13:10:00,261.92,262.18,261.92,262.18,700.0,261.92,262.18,261.92,262.18,700.0
2020-01-02 13:20:00,262.14,262.24,261.94,262.01,2876.0,262.14,262.24,261.94,262.01,2876.0
2020-01-02 13:30:00,262.01,262.01,261.66,261.71,6294.0,262.01,262.01,261.66,261.71,6294.0
2020-01-02 13:40:00,261.7,262.08,261.68,262.08,2570.0,261.7,262.08,261.68,262.08,2570.0
2020-01-02 13:50:00,262.01,263.0,262.01,262.75,6015.0,262.01,263.0,262.01,262.75,6015.0
2020-01-02 14:00:00,262.83,263.51,262.83,263.48,2200.0,262.83,263.51,262.83,263.48,2200.0
2020-01-02 14:10:00,263.51,264.15,263.46,263.95,6387.0,263.51,264.15,263.46,263.95,6387.0
2020-01-02 14:20:00,264.13,264.43,263.99,264.31,3710.0,264.13,264.43,263.99,264.31,3710.0
2020-01-02 14:30:00,264.38,264.38,263.83,264.23,3150.0,264.38,264.38,263.83,264.23,3150.0
2020-01-02 14:40:00,264.08,264.72,264.08,264.63,4106.0,264.08,264.72,264.08,264.63,4106.0
2020-01-02 14:50:00,264.64,264.66,264.33,264.33,2600.0,264.64,264.66,264.33,264.33,2600.0
2020-01-02 15:00:00,264.2,264.39,264.03,264.18,4411.0,264.2,264.39,264.03,264.18,4411.0
2020-01-02 15:10:00,264.23,264.56,264.23,264.49,3693.0,264.23,264.56,264.23,264.49,3693.0
2020-01-02 15:20:00,264.4,264.5,264.24,264.5,4274.0,264.4,264.5,264.24,264.5,4274.0
2020-01-02 15:30:00,264.44,264.76,264.44,264.6,3093.0,264.44,264.76,264.44,264.6,3093.0
2020-01-02 15:40:00,264.59,264.7,264.44,264.56,4661.0,264.59,264.7,264.44,264.56,4661.0
2020-01-02 15:50:00,264.63,265.26,264.63,265.02,50142.0,264.63,265.26,264.63,265.02,50142.0
2020-01-03 09:30:00,260.87,262.61,259.99,261.33,7252.0,260.87,262.61,259.99,261.33,7252.0
2020-01-03 09:40:00,261.07,263.08,261.03,263.08,6578.0,261.07,263.08,261.03,263.08,6578.0
2020-01-03 09:50:00,262.97,263.84,262.35,263.84,3228.0,262.97,263.84,262.35,263.84,3228.0
2020-01-03 10:00:00,263.84,263.84,262.01,262.9,4710.0,263.84,263.84,262.01,262.9,4710.0
2020-01-03 10:10:00,262.93,263.26,262.44,262.79,3900.0,262.93,263.26,262.44,262.79,3900.0
2020-01-03 10:20:00,262.16,264.74,262.16,264.74,4411.0,262.16,264.74,262.16,264.74,4411.0
2020-01-03 10:30:00,264.37,264.77,264.22,264.45,1490.0,264.37,264.77,264.22,264.45,1490.0
2020-01-03 10:40:00,264.37,264.66,264.02,264.02,2948.0,264.37,264.66,264.02,264.02,2948.0
2020-01-03 10:50:00,264.04,264.19,263.74,264.19,1812.0,264.04,264.19,263.74,264.19,1812.0
2020-01-03 11:00:00,264.05,264.11,263.6,263.89,3452.0,264.05,264.11,263.6,263.89,3452.0
2020-01-03 11:10:00,263.64,264.48,263.64,264.41,3000.0,263.64,264.48,263.64,264.41,3000.0
2020-01-03 11:20:00,264.42,265.1,264.32,264.87,2696.0,264.42,265.1,264.32,264.87,2696.0
2020-01-03 11:30:00,264.93,265.75,264.77,265.66,4277.0,264.93,265.75,264.77,265.66,4277.0
2020-01-03 11:40:00,265.66,265.76,265.26,265.44,5422.0,265.66,265.76,265.26,265.44,5422.0
2020-01-03 11:50:00,265.46,265.99,265.46,265.84,4432.0,265.46,265.99,265.46,265.84,4432.0
2020-01-03 12:00:00,266.22,266.39,265.47,265.57,4627.0,266.22,266.39,265.47,265.57,4627.0
2020-01-03 12:10:00,265.63,266.01,265.55,265.8,3643.0,265.63,266.01,265.55,265.8,3643.0
2020-01-03 12:20:00,265.96,265.96,265.46,265.62,1700.0,265.96,265.96,265.46,265.62,1700.0
2020-01-03 12:30:00,265.59,265.88,264.66,264.66,6230.0,265.59,265.88,264.66,264.66,6230.0
2020-01-03 12:40:00,264.75,265.24,264.58,265.22,9976.0,264.75,265.24,264.58,265.22,9976.0
2020-01-03 12:50:00,265.05,265.05,264.09,264.09,6328.0,265.05,265.05,264.09,264.09,6328.0
2020-01-03 13:00:00,264.23,264.68,264.14,264.54,4490.0,264.23,264.68,264.14,264.54,4490.0
2020-01-03 13:10:00,264.44,264.48,263.93,264.07,7500.0,264.44,264.48,263.93,264.07,7500.0
2020-01-03 13:20:00,264.03,264.16,263.96,264.01,5427.0,264.03,264.16,263.96,264.01,5427.0
2020-01-03 13:30:00,264.02,264.16,263.17,263.34,2400.0,264.02,264.16,263.17,263.34,2400.0
2020-01-03 13:40:00,263.64,264.04,263.21,264.04,5453.0,263.64,264.04,263.21,264.04,5453.0
2020-01-03 13:50:00,263.93,264.2,263.84,264.2,1900.0,263.93,264.2,263.84,264.2,1900.0
2020-01-03 14:00:00,264.26,264.31,263.26,263.26,4273.0,264.26,264.31,263.26,263.26,4273.0
2020-01-03 14:10:00,263.1,264.08,263.09,264.01,3044.0,263.1,264.08,263.09,264.01,3044.0
2020-01-03 14:20:00,264.06,264.25,264.02,264.24,2472.0,264.06,264.25,264.02,264.24,2472.0
2020-01-03 14:30:00,264.36,264.58,264.24,264.43,3000.0,264.36,264.58,264.24,264.43,3000.0
2020-01-03 14:40:00,264.38,264.83,264.38,264.78,2300.0,264.38,264.83,264.38,264.78,2300.0
2020-01-03 14:50:00,265.11,265.11,264.68,264.83,2770.0,265.11,265.11,264.68,264.83,2770.0
2020-01-03 15:00:00,264.78,265.69,264.77,265.46,4555.0,264.78,265.69,264.77,265.46,4555.0
2020-01-03 15:10:00,265.36,265.76,265.14,265.32,8861.0,265.36,265.76,265.14,265.32,8861.0
2020-01-03 15:20:00,265.32,265.44,265.0,265.0,2527.0,265.32,265.44,265.0,265.0,2527.0
2020-01-03 15:30:00,264.92,264.92,264.53,264.7,5181.0,264.92,264.92,264.53,264.7,5181.0
2020-01-03 15:40:00,264.7,264.84,264.58,264.71,6206.0,264.7,264.84,264.58,264.71,6206.0
2020-01-03 15:50:00,264.7,265.14,264.54,264.85,32735.0,264.7,265.14,264.54,264.85,32735.0
2020-01-06 09:30:00,263.9,263.91,261.47,261.69,10361.0,263.9,263.91,261.47,261.69,10361.0
2020-01-06 09:40:00,261.81,263.21,261.81,262.47,7021.0,261.81,263.21,261.81,262.47,7021.0
2020-01-06 09:50:00,263.08,263.13,261.32,262.29,9453.0,263.08,263.13,261.32,262.29,9453.0
2020-01-06 10:00:00,262.14,262.3,261.51,262.3,4411.0,262.14,262.3,261.51,262.3,4411.0
2020-01-06 10:10:00,262.36,263.6,262.36,263.6,11975.0,262.36,263.6,262.36,263.6,11975.0
2020-01-06 10:20:00,263.81,264.57,263.46,263.63,6398.0,263.81,264.57,263.46,263.63,6398.0
2020-01-06 10:30:00,263.43,264.46,263.43,264.37,3200.0,263.43,264.46,263.43,264.37,3200.0
2020-01-06 10:40:00,264.46,264.74,264.31,264.67,4400.0,264.46,264.74,264.31,264.67,4400.0
2020-01-06 10:50:00,264.91,265.23,264.58,264.99,6107.0,264.91,265.23,264.58,264.99,6107.0
2020-01-06 11:00:00,264.98,265.13,264.75,264.75,2818.0,264.98,265.13,264.75,264.75,2818.0
2020-01-06 11:10:00,264.9,265.28,264.75,265.28,4198.0,264.9,265.28,264.75,265.28,4198.0
2020-01-06 11:20:00,265.75,265.75,265.21,265.25,3600.0,265.75,265.75,265.21,265.25,3600.0
2020-01-06 11:30:00,265.42,265.53,265.12,265.32,3955.0,265.42,265.53,265.12,265.32,3955.0
2020-01-06 11:40:00,265.31,265.38,264.82,264.82,5702.0,265.31,265.38,264.82,264.82,5702.0
2020-01-06 11:50:00,264.86,265.41,264.82,265.11,6900.0,264.86,265.41,264.82,265.11,6900.0
2020-01-06 12:00:00,265.04,265.11,263.99,264.65,14583.0,265.04,265.11,263.99,264.65,14583.0
2020-01-06 12:10:00,264.58,265.5,264.58,265.5,4983.0,264.58,265.5,264.58,265.5,4983.0
2020-01-06 12:20:00,265.53,265.73,265.31,265.45,5310.0,265.53,265.73,265.31,265.45,5310.0
2020-01-06 12:30:00,265.74,266.01,265.62,265.88,7192.0,265.74,266.01,265.62,265.88,7192.0
2020-01-06 12:40:00,265.83,266.23,265.83,266.18,2762.0,265.83,266.23,265.83,266.18,2762.0
2020-01-06 12:50:00,266.24,266.44,266.24,266.35,3502.0,266.24,266.44,266.24,266.35,3502.0
2020-01-06 13:00:00,266.31,267.05,266.31,267.03,5500.0,266.31,267.05,266.31,267.03,5500.0
2020-01-06 13:10:00,267.17,267.18,266.38,266.53,8154.0,267.17,267.18,266.38,266.53,8154.0
2020-01-06 13:20:00,266.48,266.63,266.12,266.63,7589.0,266.48,266.63,266.12,266.63,7589.0
2020-01-06 13:30:00,266.54,266.76,266.47,266.74,3123.0,266.54,266.76,266.47,266.74,3123.0
2020-01-06 13:40:00,266.65,266.76,266.63,266.63,2000.0,266.65,266.76,266.63,266.63,2000.0
2020-01-06 13:50:00,266.57,266.67,266.33,266.67,2206.0,266.57,266.67,266.33,266.67,2206.0
2020-01-06 14:00:00,266.57,266.58,266.18,266.23,1300.0,266.57,266.58,266.18,266.23,1300.0
2020-01-06 14:10:00,266.29,266.48,266.17,266.29,8459.0,266.29,266.48,266.17,266.29,8459.0
2020-01-06 14:20:00,266.3,266.57,266.2,266.4,3235.0,266.3,266.57,266.2,266.4,3235.0
2020-01-06 14:30:00,266.38,266.47,266.05,266.31,12953.0,266.38,266.47,266.05,266.31,12953.0
2020-01-06 14:40:00,266.19,266.36,265.84,266.03,4602.0,266.19,266.36,265.84,266.03,4602.0
2020-01-06 14:50:00,266.06,266.09,265.59,265.71,3401.0,266.06,266.09,265.59,265.71,3401.0
2020-01-06 15:00:00,265.77,265.96,265.72,265.86,8268.0,265.77,265.96,265.72,265.86,8268.0
2020-01-06 15:10:00,265.92,266.42,265.92,266.25,3200.0,265.92,266.42,265.92,266.25,3200.0
2020-01-06 15:20:00,266.15,266.4,266.1,266.35,6208.0,266.15,266.4,266.1,266.35,6208.0
2020-01-06 15:30:00,266.32,266.33,265.92,266.16,6700.0,266.32,266.33,265.92,266.16,6700.0
2020-01-06 15:40:00,266.25,266.71,266.25,266.7,6014.0,266.25,266.71,266.25,266.7,6014.0
2020-01-06 15:50:00,266.74,267.02,266.65,266.98,13920.0,266.74,267.02,266.65,266.98,13920.0
2020-01-07 09:30:00,267.29,267.82,266.28,266.51,11218.0,267.29,267.82,266.28,266.51,11218.0
2020-01-07 09:40:00,266.76,267.6,266.76,267.15,3450.0,266.76,267.6,266.76,267.15,3450.0
2020-01-07 09:50:00,267.39,267.94,266.63,267.04,4200.0,267.39,267.94,266.63,267.04,4200.0
2020-01-07 10:00:00,266.84,267.55,266.78,266.93,3375.0,266.84,267.55,266.78,266.93,3375.0
2020-01-07 10:10:00,267.05,267.07,266.46,266.57,2402.0,267.05,267.07,266.46,266.57,2402.0
2020-01-07 10:20:00,266.48,266.59,265.86,266.18,3837.0,266.48,266.59,265.86,266.18,3837.0
2020-01-07 10:30:00,266.68,266.84,266.31,266.84,2429.0,266.68,266.84,266.31,266.84,2429.0
2020-01-07 10:40:00,266.58,267.13,266.2,267.13,2330.0,266.58,267.13,266.2,267.13,2330.0
2020-01-07 10:50:00,266.85,267.46,266.82,267.46,2025.0,266.85,267.46,266.82,267.46,2025.0
2020-01-07 11:00:00,267.39,267.72,267.2,267.48,4002.0,267.39,267.72,267.2,267.48,4002.0
2020-01-07 11:10:00,267.55,268.72,267.47,268.68,4999.0,267.55,268.72,267.47,268.68,4999.0
2020-01-07 11:20:00,268.47,269.46,268.47,269.4,7557.0,268.47,269.46,268.47,269.4,7557.0
2020-01-07 11:30:00,269.33,269.41,268.48,268.67,7800.0,269.33,269.41,268.48,268.67,7800.0
2020-01-07 11:40:00,268.59,269.01,268.27,268.29,3430.0,268.59,269.01,268.27,268.29,3430.0
2020-01-07 11:50:00,268.5,268.62,268.27,268.48,2435.0,268.5,268.62,268.27,268.48,2435.0
2020-01-07 12:00:00,268.61,269.16,268.53,269.07,2300.0,268.61,269.16,268.53,269.07,2300.0
2020-01-07 12:10:00,268.94,269.44,268.8,269.15,7189.0,268.94,269.44,268.8,269.15,7189.0
2020-01-07 12:20:00,269.14,269.46,269.14,269.3,4987.0,269.14,269.46,269.14,269.3,4987.0
2020-01-07 12:30:00,269.34,269.34,268.43,268.43,2400.0,269.34,269.34,268.43,268.43,2400.0
2020-01-07 12:40:00,268.4,268.79,268.16,268.28,6091.0,268.4,268.79,268.16,268.28,6091.0
2020-01-07 12:50:00,268.37,268.37,268.1,268.17,1200.0,268.37,268.37,268.1,268.17,1200.0
2020-01-07 13:00:00,268.06,268.08,267.76,267.82,3325.0,268.06,268.08,267.76,267.82,3325.0
2020-01-07 13:10:00,267.69,268.38,267.69,267.85,5801.0,267.69,268.38,267.69,267.85,5801.0
2020-01-07 13:20:00,267.95,268.05,267.67,267.87,5291.0,267.95,268.05,267.67,267.87,5291.0
2020-01-07 13:30:00,267.72,267.72,267.0,267.07,6007.0,267.72,267.72,267.0,267.07,6007.0
2020-01-07 13:40:00,267.07,267.08,266.63,266.8,2800.0,267.07,267.08,266.63,266.8,2800.0
2020-01-07 13:50:00,266.63,267.15,266.59,266.82,2300.0,266.63,267.15,266.59,266.82,2300.0
2020-01-07 14:00:00,266.56,266.6,265.86,265.86,8502.0,266.56,266.6,265.86,265.86,8502.0
2020-01-07 14:10:00,265.83,265.83,265.37,265.83,4834.0,265.83,265.83,265.37,265.83,4834.0
2020-01-07 14:20:00,265.88,266.17,265.6,266.12,4620.0,265.88,266.17,265.6,266.12,4620.0
2020-01-07 14:30:00,266.15,266.15,265.5,265.63,5003.0,266.15,266.15,265.5,265.63,5003.0
2020-01-07 14:40:00,265.63,265.94,265.55,265.82,2900.0,265.63,265.94,265.55,265.82,2900.0
2020-01-07 14:50:00,265.84,266.02,265.55,265.86,2286.0,265.84,266.02,265.55,265.86,2286.0
2020-01-07 15:00:00,265.89,266.34,265.89,266.34,2805.0,265.89,266.34,265.89,266.34,2805.0
2020-01-07 15:10:00,266.44,266.45,266.24,266.44,2100.0,266.44,266.45,266.24,266.44,2100.0
2020-01-07 15:20:00,266.42,266.43,266.14,266.31,4215.0,266.42,266.43,266.14,266.31,4215.0
2020-01-07 15:30:00,266.32,266.72,266.22,266.38,6650.0,266.32,266.72,266.22,266.38,6650.0
2020-01-07 15:40:00,266.35,266.63,266.3,266.4,6364.0,266.35,266.63,266.3,266.4,6364.0
2020-01-07 15:50:00,266.22,266.36,265.94,266.21,21846.0,266.22,266.36,265.94,266.21,21846.0
2020-01-08 09:30:00,267.89,269.3,266.11,269.03,12836.0,267.89,269.3,266.11,269.03,12836.0
2020-01-08 09:40:00,269.03,269.66,268.73,269.5,7050.0,269.03,269.66,268.73,269.5,7050.0
2020-01-08 09:50:00,269.75,271.69,269.59,271.23,15225.0,269.75,271.69,269.59,271.23,15225.0
2020-01-08 10:00:00,271.12,271.7,270.93,270.96,6983.0,271.12,271.7,270.93,270.96,6983.0
2020-01-08 10:10:00,270.98,272.43,270.78,272.16,9175.0,270.98,272.43,270.78,272.16,9175.0
2020-01-08 10:20:00,272.06,272.11,271.07,271.25,10245.0,272.06,272.11,271.07,271.25,10245.0
2020-01-08 10:30:00,271.39,272.81,271.39,272.54,12239.0,271.39,272.81,271.39,272.54,12239.0
2020-01-08 10:40:00,272.57,272.92,271.25,271.46,10931.0,272.57,272.92,271.25,271.46,10931.0
2020-01-08 10:50:00,271.53,272.28,271.36,271.54,6581.0,271.53,272.28,271.36,271.54,6581.0
2020-01-08 11:00:00,271.67,271.86,271.07,271.69,8361.0,271.67,271.86,271.07,271.69,8361.0
2020-01-08 11:10:00,271.68,272.72,271.59,272.72,9618.0,271.68,272.72,271.59,272.72,9618.0
2020-01-08 11:20:00,272.93,273.49,272.54,273.31,9498.0,272.93,273.49,272.54,273.31,9498.0
2020-01-08 11:30:00,273.31,274.05,272.93,273.6,12439.0,273.31,274.05,272.93,273.6,12439.0
2020-01-08 11:40:00,273.52,274.39,273.47,273.59,17148.0,273.52,274.39,273.47,273.59,17148.0
2020-01-08 11:50:00,273.39,273.56,273.11,273.53,8815.0,273.39,273.56,273.11,273.53,8815.0
2020-01-08 12:00:00,273.5,273.59,273.39,273.4,6126.0,273.5,273.59,273.39,273.4,6126.0
2020-01-08 12:10:00,273.4,273.78,273.25,273.61,5160.0,273.4,273.78,273.25,273.61,5160.0
2020-01-08 12:20:00,273.48,274.22,273.38,273.69,6700.0,273.48,274.22,273.38,273.69,6700.0
2020-01-08 12:30:00,273.75,274.26,273.45,274.03,6362.0,273.75,274.26,273.45,274.03,6362.0
2020-01-08 12:40:00,273.93,274.32,273.9,274.01,7009.0,273.93,274.32,273.9,274.01,7009.0
2020-01-08 12:50:00,273.94,274.25,273.94,274.08,7045.0,273.94,274.25,273.94,274.08,7045.0
2020-01-08 13:00:00,274.18,274.29,273.92,274.29,6632.0,274.18,274.29,273.92,274.29,6632.0
2020-01-08 13:10:00,274.3,274.65,273.44,273.44,6855.0,274.3,274.65,273.44,273.44,6855.0
2020-01-08 13:20:00,273.16,273.81,273.16,273.5,5200.0,273.16,273.81,273.16,273.5,5200.0
2020-01-08 13:30:00,273.73,274.11,273.73,274.04,2600.0,273.73,274.11,273.73,274.04,2600.0
2020-01-08 13:40:00,273.95,274.15,273.9,273.96,13330.0,273.95,274.15,273.9,273.96,13330.0
2020-01-08 13:50:00,274.0,274.05,272.98,273.01,5288.0,274.0,274.05,272.98,273.01,5288.0
2020-01-08 14:00:00,273.02,273.14,272.85,273.04,22998.0,273.02,273.14,272.85,273.04,22998.0
2020-01-08 14:10:00,273.03,273.18,272.95,273.12,21383.0,273.03,273.18,272.95,273.12,21383.0
2020-01-08 14:20:00,273.17,273.17,272.45,272.8,18517.0,273.17,273.17,272.45,272.8,18517.0
2020-01-08 14:30:00,272.8,273.08,272.54,272.55,8280.0,272.8,273.08,272.54,272.55,8280.0
2020-01-08 14:40:00,272.47,272.88,272.27,272.71,4000.0,272.47,272.88,272.27,272.71,4000.0
2020-01-08 14:50:00,272.79,273.15,272.52,273.04,5500.0,272.79,273.15,272.52,273.04,5500.0
2020-01-08 15:00:00,273.12,273.12,272.81,272.91,6669.0,273.12,273.12,272.81,272.91,6669.0
2020-01-08 15:10:00,272.98,273.11,272.87,273.05,9800.0,272.98,273.11,272.87,273.05,9800.0
2020-01-08 15:20:00,273.0,273.23,272.79,272.89,13129.0,273.0,273.23,272.79,272.89,13129.0
2020-01-08 15:30:00,272.9,273.04,272.67,272.79,8115.0,272.9,273.04,272.67,272.79,8115.0
2020-01-08 15:40:00,272.68,272.92,272.29,272.3,15421.0,272.68,272.92,272.29,272.3,15421.0
2020-01-08 15:50:00,272.01,272.25,271.5,271.68,27124.0,272.01,272.25,271.5,271.68,27124.0
2020-01-09 09:30:00,273.94,273.94,271.99,273.23,14903.0,273.94,273.94,271.99,273.23,14903.0
2020-01-09 09:40:00,273.4,273.57,272.25,272.84,3900.0,273.4,273.57,272.25,272.84,3900.0
2020-01-09 09:50:00,272.87,273.57,272.86,273.44,6507.0,272.87,273.57,272.86,273.44,6507.0
2020-01-09 10:00:00,273.53,274.04,273.42,273.43,6551.0,273.53,274.04,273.42,273.43,6551.0
2020-01-09 10:10:00,273.58,273.85,273.43,273.49,6577.0,273.58,273.85,273.43,273.49,6577.0
2020-01-09 10:20:00,273.38,274.55,273.38,274.55,7992.0,273.38,274.55,273.38,274.55,7992.0
2020-01-09 10:30:00,274.56,274.93,273.97,274.82,12750.0,274.56,274.93,273.97,274.82,12750.0
2020-01-09 10:40:00,274.81,276.27,274.72,276.05,37038.0,274.81,276.27,274.72,276.05,37038.0
2020-01-09 10:50:00,276.04,276.13,275.22,275.78,10924.0,276.04,276.13,275.22,275.78,10924.0
2020-01-09 11:00:00,275.81,275.96,275.28,275.78,25400.0,275.81,275.96,275.28,275.78,25400.0
2020-01-09 11:10:00,275.79,275.85,275.41,275.72,14240.0,275.79,275.85,275.41,275.72,14240.0
2020-01-09 11:20:00,275.72,275.72,275.18,275.44,4820.0,275.72,275.72,275.18,275.44,4820.0
2020-01-09 11:30:00,275.45,275.72,275.3,275.53,6205.0,275.45,275.72,275.3,275.53,6205.0
2020-01-09 11:40:00,275.48,275.67,275.22,275.43,4390.0,275.48,275.67,275.22,275.43,4390.0
2020-01-09 11:50:00,275.5,276.02,275.5,275.98,6287.0,275.5,276.02,275.5,275.98,6287.0
2020-01-09 12:00:00,276.08,276.63,275.92,276.0,10191.0,276.08,276.63,275.92,276.0,10191.0
2020-01-09 12:10:00,276.01,276.33,275.99,276.15,16129.0,276.01,276.33,275.99,276.15,16129.0
2020-01-09 12:20:00,276.17,276.27,275.76,275.84,6110.0,276.17,276.27,275.76,275.84,6110.0
2020-01-09 12:30:00,276.09,276.26,275.13,275.25,6100.0,276.09,276.26,275.13,275.25,6100.0
2020-01-09 12:40:00,275.17,275.51,275.09,275.5,3185.0,275.17,275.51,275.09,275.5,3185.0
2020-01-09 12:50:00,275.43,275.85,275.35,275.61,6202.0,275.43,275.85,275.35,275.61,6202.0
2020-01-09 13:00:00,275.65,275.72,275.38,275.45,3600.0,275.65,275.72,275.38,275.45,3600.0
2020-01-09 13:10:00,275.39,275.9,275.35,275.75,5163.0,275.39,275.9,275.35,275.75,5163.0
2020-01-09 13:20:00,275.7,275.71,275.34,275.71,5300.0,275.7,275.71,275.34,275.71,5300.0
2020-01-09 13:30:00,275.64,275.65,275.44,275.46,3345.0,275.64,275.65,275.44,275.46,3345.0
2020-01-09 13:40:00,275.55,275.69,275.52,275.59,5700.0,275.55,275.69,275.52,275.59,5700.0
2020-01-09 13:50:00,275.64,275.64,275.1,275.13,5471.0,275.64,275.64,275.1,275.13,5471.0
2020-01-09 14:00:00,275.08,275.88,275.08,275.74,5325.0,275.08,275.88,275.08,275.74,5325.0
2020-01-09 14:10:00,275.86,276.1,275.73,276.1,6366.0,275.86,276.1,275.73,276.1,6366.0
2020-01-09 14:20:00,276.23,276.81,276.23,276.8,3800.0,276.23,276.81,276.23,276.8,3800.0
2020-01-09 14:30:00,276.87,277.2,276.83,277.11,7279.0,276.87,277.2,276.83,277.11,7279.0
2020-01-09 14:40:00,277.19,277.6,277.19,277.31,5600.0,277.19,277.6,277.19,277.31,5600.0
2020-01-09 14:50:00,277.3,277.67,276.95,277.64,5192.0,277.3,277.67,276.95,277.64,5192.0
2020-01-09 15:00:00,277.53,277.62,277.24,277.43,6208.0,277.53,277.62,277.24,277.43,6208.0
2020-01-09 15:10:00,277.37,277.44,277.2,277.29,4829.0,277.37,277.44,277.2,277.29,4829.0
2020-01-09 15:20:00,277.27,277.38,277.08,277.34,5225.0,277.27,277.38,277.08,277.34,5225.0
2020-01-09 15:30:00,277.29,277.72,277.29,277.72,9158.0,277.29,277.72,277.29,277.72,9158.0
2020-01-09 15:40:00,277.74,277.74,277.18,277.43,13832.0,277.74,277.74,277.18,277.43,13832.0
2020-01-09 15:50:00,277.49,278.19,277.39,278.01,29487.0,277.49,278.19,277.39,278.01,29487.0
2020-01-10 09:30:00,279.53,280.11,278.02,278.02,7357.0,279.53,280.11,278.02,278.02,7357.0
2020-01-10 09:40:00,278.2,278.2,277.33,277.92,6200.0,278.2,278.2,277.33,277.92,6200.0
2020-01-10 09:50:00,278.14,279.66,278.11,279.33,10922.0,278.14,279.66,278.11,279.33,10922.0
2020-01-10 10:00:00,279.52,280.38,279.52,280.21,8622.0,279.52,280.38,279.52,280.21,8622.0
2020-01-10 10:10:00,280.46,280.86,279.93,280.59,4420.0,280.46,280.86,279.93,280.59,4420.0
2020-01-10 10:20:00,280.65,280.65,280.06,280.58,5300.0,280.65,280.65,280.06,280.58,5300.0
2020-01-10 10:30:00,280.45,281.21,280.45,281.21,4200.0,280.45,281.21,280.45,281.21,4200.0
2020-01-10 10:40:00,281.63,282.28,281.38,281.68,5503.0,281.63,282.28,281.38,281.68,5503.0
2020-01-10 10:50:00,281.63,282.45,281.63,282.41,4300.0,281.63,282.45,281.63,282.41,4300.0
2020-01-10 11:00:00,282.26,282.99,282.19,282.94,5400.0,282.26,282.99,282.19,282.94,5400.0
2020-01-10 11:10:00,282.82,283.54,282.75,283.2,4905.0,282.82,283.54,282.75,283.2,4905.0
2020-01-10 11:20:00,283.19,283.58,283.01,283.07,9425.0,283.19,283.58,283.01,283.07,9425.0
2020-01-10 11:30:00,283.05,283.44,282.87,283.2,7898.0,283.05,283.44,282.87,283.2,7898.0
2020-01-10 11:40:00,283.25,283.74,283.17,283.46,4850.0,283.25,283.74,283.17,283.46,4850.0
2020-01-10 11:50:00,283.11,283.24,282.82,282.85,5416.0,283.11,283.24,282.82,282.85,5416.0
2020-01-10 12:00:00,282.86,282.86,281.93,281.93,4935.0,282.86,282.86,281.93,281.93,4935.0
2020-01-10 12:10:00,281.87,282.16,281.44,281.74,8125.0,281.87,282.16,281.44,281.74,8125.0
2020-01-10 12:20:00,281.84,282.1,281.45,281.45,7999.0,281.84,282.1,281.45,281.45,7999.0
2020-01-10 12:30:00,281.54,281.74,281.04,281.49,4315.0,281.54,281.74,281.04,281.49,4315.0
2020-01-10 12:40:00,281.57,282.08,281.57,282.02,4100.0,281.57,282.08,281.57,282.02,4100.0
2020-01-10 12:50:00,281.96,281.97,281.54,281.6,4967.0,281.96,281.97,281.54,281.6,4967.0
2020-01-10 13:00:00,281.72,281.88,281.54,281.74,3294.0,281.72,281.88,281.54,281.74,3294.0
2020-01-10 13:10:00,281.73,281.83,281.54,281.68,4000.0,281.73,281.83,281.54,281.68,4000.0
2020-01-10 13:20:00,281.79,281.81,281.56,281.75,4685.0,281.79,281.81,281.56,281.75,4685.0
2020-01-10 13:30:00,281.75,281.88,281.5,281.55,11614.0,281.75,281.88,281.5,281.55,11614.0
2020-01-10 13:40:00,281.39,281.58,281.39,281.58,1500.0,281.39,281.58,281.39,281.58,1500.0
2020-01-10 13:50:00,281.5,281.5,281.16,281.3,2125.0,281.5,281.5,281.16,281.3,2125.0
2020-01-10 14:00:00,281.35,281.62,281.26,281.55,9656.0,281.35,281.62,281.26,281.55,9656.0
2020-01-10 14:10:00,281.43,281.8,281.14,281.74,5813.0,281.43,281.8,281.14,281.74,5813.0
2020-01-10 14:20:00,281.58,281.76,281.47,281.51,9147.0,281.58,281.76,281.47,281.51,9147.0
2020-01-10 14:30:00,281.57,281.83,281.35,281.5,13691.0,281.57,281.83,281.35,281.5,13691.0
2020-01-10 14:40:00,281.51,281.55,281.11,281.5,7707.0,281.51,281.55,281.11,281.5,7707.0
2020-01-10 14:50:00,281.52,281.65,281.39,281.52,9100.0,281.52,281.65,281.39,281.52,9100.0
2020-01-10 15:00:00,281.59,282.33,281.18,282.33,13102.0,281.59,282.33,281.18,282.33,13102.0
2020-01-10 15:10:00,282.21,282.51,281.92,282.03,9164.0,282.21,282.51,281.92,282.03,9164.0
2020-01-10 15:20:00,282.07,282.28,281.85,282.02,7825.0,282.07,282.28,281.85,282.02,7825.0
2020-01-10 15:30:00,282.02,282.03,281.5,281.72,12814.0,282.02,282.03,281.5,281.72,12814.0
2020-01-10 15:40:00,281.78,281.8,281.29,281.46,13294.0,281.78,281.8,281.29,281.46,13294.0
2020-01-10 15:50:00,281.29,282.11,281.24,281.64,44684.0,281.29,282.11,281.24,281.64,44684.0
2020-01-13 09:30:00,281.75,282.26,281.07,281.69,14974.0,281.75,282.26,281.07,281.69,14974.0
2020-01-13 09:40:00,281.36,282.12,281.26,282.12,7957.0,281.36,282.12,281.26,282.12,7957.0
2020-01-13 09:50:00,282.17,282.4,281.64,282.02,28899.0,282.17,282.4,281.64,282.02,28899.0
2020-01-13 10:00:00,282.02,282.59,281.87,282.31,14908.0,282.02,282.59,281.87,282.31,14908.0
2020-01-13 10:10:00,282.21,282.35,281.64,282.01,5962.0,282.21,282.35,281.64,282.01,5962.0
2020-01-13 10:20:00,281.75,282.02,281.74,281.78,2426.0,281.75,282.02,281.74,281.78,2426.0
2020-01-13 10:30:00,282.02,282.03,281.71,281.77,2493.0,282.02,282.03,281.71,281.77,2493.0
2020-01-13 10:40:00,281.79,281.89,281.55,281.75,4371.0,281.79,281.89,281.55,281.75,4371.0
2020-01-13 10:50:00,281.46,281.84,281.43,281.7,4354.0,281.46,281.84,281.43,281.7,4354.0
2020-01-13 11:00:00,281.62,281.65,281.02,281.25,9436.0,281.62,281.65,281.02,281.25,9436.0
2020-01-13 11:10:00,281.37,281.55,281.2,281.38,10885.0,281.37,281.55,281.2,281.38,10885.0
2020-01-13 11:20:00,281.46,281.52,281.12,281.18,9037.0,281.46,281.52,281.12,281.18,9037.0
2020-01-13 11:30:00,281.17,281.26,280.37,280.7,5147.0,281.17,281.26,280.37,280.7,5147.0
2020-01-13 11:40:00,280.79,280.96,280.02,280.67,13402.0,280.79,280.96,280.02,280.67,13402.0
2020-01-13 11:50:00,280.62,280.99,280.62,280.91,2002.0,280.62,280.99,280.62,280.91,2002.0
2020-01-13 12:00:00,280.91,281.58,280.9,281.58,7902.0,280.91,281.58,280.9,281.58,7902.0
2020-01-13 12:10:00,281.56,281.64,281.3,281.56,3680.0,281.56,281.64,281.3,281.56,3680.0
2020-01-13 12:20:00,281.58,281.88,281.4,281.72,2100.0,281.58,281.88,281.4,281.72,2100.0
2020-01-13 12:30:00,281.74,282.03,281.74,281.99,2000.0,281.74,282.03,281.74,281.99,2000.0
2020-01-13 12:40:00,282.09,282.31,282.09,282.22,2000.0,282.09,282.31,282.09,282.22,2000.0
2020-01-13 12:50:00,282.18,282.58,282.18,282.56,2600.0,282.18,282.58,282.18,282.56,2600.0
2020-01-13 13:00:00,282.73,283.37,282.6,283.37,1747.0,282.73,283.37,282.6,283.37,1747.0
2020-01-13 13:10:00,283.3,284.1,283.18,284.07,3300.0,283.3,284.1,283.18,284.07,3300.0
2020-01-13 13:20:00,284.17,284.35,283.83,283.83,800.0,284.17,284.35,283.83,283.83,800.0
2020-01-13 13:30:00,283.84,283.84,283.53,283.81,7450.0,283.84,283.84,283.53,283.81,7450.0
2020-01-13 13:40:00,283.87,284.06,283.61,283.75,3445.0,283.87,284.06,283.61,283.75,3445.0
2020-01-13 13:50:00,283.75,283.79,283.47,283.58,3769.0,283.75,283.79,283.47,283.58,3769.0
2020-01-13 14:00:00,283.4,283.4,283.21,283.35,2727.0,283.4,283.4,283.21,283.35,2727.0
2020-01-13 14:10:00,283.32,283.35,282.89,283.15,3400.0,283.32,283.35,282.89,283.15,3400.0
2020-01-13 14:20:00,283.05,283.33,283.05,283.22,2600.0,283.05,283.33,283.05,283.22,2600.0
2020-01-13 14:30:00,283.16,283.44,283.08,283.21,11240.0,283.16,283.44,283.08,283.21,11240.0
2020-01-13 14:40:00,283.09,283.18,283.08,283.12,1000.0,283.09,283.18,283.08,283.12,1000.0
2020-01-13 14:50:00,283.14,283.23,282.94,282.98,3400.0,283.14,283.23,282.94,282.98,3400.0
2020-01-13 15:00:00,283.01,283.06,282.74,283.05,7496.0,283.01,283.06,282.74,283.05,7496.0
2020-01-13 15:10:00,283.07,283.17,282.52,282.61,10986.0,283.07,283.17,282.52,282.61,10986.0
2020-01-13 15:20:00,282.52,282.55,282.24,282.25,5400.0,282.52,282.55,282.24,282.25,5400.0
2020-01-13 15:30:00,282.23,282.58,282.14,282.56,9709.0,282.23,282.58,282.14,282.56,9709.0
2020-01-13 15:40:00,282.53,282.56,282.37,282.54,7500.0,282.53,282.56,282.37,282.54,7500.0
2020-01-13 15:50:00,282.52,282.75,282.26,282.29,46852.0,282.52,282.75,282.26,282.29,46852.0
2020-01-14 09:30:00,281.55,281.85,280.48,280.79,8912.0,281.55,281.85,280.48,280.79,8912.0
2020-01-14 09:40:00,280.79,281.57,279.83,281.15,5961.0,280.79,281.57,279.83,281.15,5961.0
2020-01-14 09:50:00,281.21,281.23,280.67,280.67,4116.0,281.21,281.23,280.67,280.67,4116.0
2020-01-14 10:00:00,280.72,281.49,280.72,281.49,4727.0,280.72,281.49,280.72,281.49,4727.0
2020-01-14 10:10:00,281.8,281.95,281.14,281.14,4125.0,281.8,281.95,281.14,281.14,4125.0
2020-01-14 10:20:00,280.93,281.62,280.92,281.22,4400.0,280.93,281.62,280.92,281.22,4400.0
2020-01-14 10:30:00,281.25,281.66,281.07,281.4,3734.0,281.25,281.66,281.07,281.4,3734.0
2020-01-14 10:40:00,281.44,282.12,281.32,282.05,7300.0,281.44,282.12,281.32,282.05,7300.0
2020-01-14 10:50:00,282.01,282.76,282.0,282.68,7035.0,282.01,282.76,282.0,282.68,7035.0
2020-01-14 11:00:00,282.75,283.05,282.57,282.88,3336.0,282.75,283.05,282.57,282.88,3336.0
2020-01-14 11:10:00,283.02,283.02,282.5,282.81,4947.0,283.02,283.02,282.5,282.81,4947.0
2020-01-14 11:20:00,283.12,283.13,282.64,282.94,3311.0,283.12,283.13,282.64,282.94,3311.0
2020-01-14 11:30:00,282.9,282.95,282.55,282.6,4051.0,282.9,282.95,282.55,282.6,4051.0
2020-01-14 11:40:00,282.65,282.83,282.23,282.23,8700.0,282.65,282.83,282.23,282.23,8700.0
2020-01-14 11:50:00,282.3,282.51,282.16,282.25,7995.0,282.3,282.51,282.16,282.25,7995.0
2020-01-14 12:00:00,282.17,282.29,282.03,282.04,1800.0,282.17,282.29,282.03,282.04,1800.0
2020-01-14 12:10:00,282.06,282.38,282.06,282.08,11197.0,282.06,282.38,282.06,282.08,11197.0
2020-01-14 12:20:00,282.16,282.2,281.88,282.12,6376.0,282.16,282.2,281.88,282.12,6376.0
2020-01-14 12:30:00,282.15,282.8,282.08,282.8,8851.0,282.15,282.8,282.08,282.8,8851.0
2020-01-14 12:40:00,282.75,283.06,282.72,283.03,10645.0,282.75,283.06,282.72,283.03,10645.0
2020-01-14 12:50:00,283.25,284.16,283.25,284.16,2550.0,283.25,284.16,283.25,284.16,2550.0
2020-01-14 13:00:00,284.27,285.15,284.25,284.85,7048.0,284.27,285.15,284.25,284.85,7048.0
2020-01-14 13:10:00,284.85,284.85,284.62,284.81,3505.0,284.85,284.85,284.62,284.81,3505.0
2020-01-14 13:20:00,284.77,285.39,284.77,285.35,2600.0,284.77,285.39,284.77,285.35,2600.0
2020-01-14 13:30:00,285.35,285.45,284.37,284.96,11200.0,285.35,285.45,284.37,284.96,11200.0
2020-01-14 13:40:00,284.99,284.99,283.89,284.19,2000.0,284.99,284.99,283.89,284.19,2000.0
2020-01-14 13:50:00,284.19,284.47,284.02,284.47,2402.0,284.19,284.47,284.02,284.47,2402.0
2020-01-14 14:00:00,284.45,284.45,283.64,283.96,3405.0,284.45,284.45,283.64,283.96,3405.0
2020-01-14 14:10:00,284.07,284.17,283.78,283.87,5368.0,284.07,284.17,283.78,283.87,5368.0
2020-01-14 14:20:00,283.92,284.6,283.88,284.54,2980.0,283.92,284.6,283.88,284.54,2980.0
2020-01-14 14:30:00,284.53,284.6,284.21,284.38,4811.0,284.53,284.6,284.21,284.38,4811.0
2020-01-14 14:40:00,284.4,284.86,284.4,284.86,4650.0,284.4,284.86,284.4,284.86,4650.0
2020-01-14 14:50:00,284.58,284.86,284.37,284.49,6098.0,284.58,284.86,284.37,284.49,6098.0
2020-01-14 15:00:00,284.54,284.68,284.37,284.52,3136.0,284.54,284.68,284.37,284.52,3136.0
2020-01-14 15:10:00,284.42,284.47,284.26,284.38,4115.0,284.42,284.47,284.26,284.38,4115.0
2020-01-14 15:20:00,284.4,284.65,284.19,284.19,5201.0,284.4,284.65,284.19,284.19,5201.0
2020-01-14 15:30:00,284.18,284.65,284.17,284.65,8325.0,284.18,284.65,284.17,284.65,8325.0
2020-01-14 15:40:00,284.64,284.73,284.28,284.3,11205.0,284.64,284.73,284.28,284.3,11205.0
2020-01-14 15:50:00,283.99,284.25,283.62,283.95,38014.0,283.99,284.25,283.62,283.95,38014.0
2020-01-15 09:30:00,285.13,286.75,285.01,285.66,8461.0,285.13,286.75,285.01,285.66,8461.0
2020-01-15 09:40:00,285.59,286.43,283.47,283.47,7235.0,285.59,286.43,283.47,283.47,7235.0
2020-01-15 09:50:00,283.52,284.91,282.66,284.91,15278.0,283.52,284.91,282.66,284.91,15278.0
2020-01-15 10:00:00,285.45,286.39,285.17,286.35,2500.0,285.45,286.39,285.17,286.35,2500.0
2020-01-15 10:10:00,286.41,286.93,286.15,286.29,3336.0,286.41,286.93,286.15,286.29,3336.0
2020-01-15 10:20:00,286.17,286.17,284.37,284.72,8400.0,286.17,286.17,284.37,284.72,8400.0
2020-01-15 10:30:00,284.72,284.89,283.59,284.88,26056.0,284.72,284.89,283.59,284.88,26056.0
2020-01-15 10:40:00,284.84,285.4,284.84,285.24,5600.0,284.84,285.4,284.84,285.24,5600.0
2020-01-15 10:50:00,285.15,285.28,284.28,284.51,11134.0,285.15,285.28,284.28,284.51,11134.0
2020-01-15 11:00:00,284.55,284.87,284.18,284.6,4918.0,284.55,284.87,284.18,284.6,4918.0
2020-01-15 11:10:00,284.75,285.11,284.61,284.73,5043.0,284.75,285.11,284.61,284.73,5043.0
2020-01-15 11:20:00,284.8,285.1,284.79,285.1,3849.0,284.8,285.1,284.79,285.1,3849.0
2020-01-15 11:30:00,285.0,285.24,284.84,285.03,8624.0,285.0,285.24,284.84,285.03,8624.0
2020-01-15 11:40:00,285.03,285.22,284.76,285.0,4235.0,285.03,285.22,284.76,285.0,4235.0
2020-01-15 11:50:00,285.06,285.14,284.72,284.72,2278.0,285.06,285.14,284.72,284.72,2278.0
2020-01-15 12:00:00,284.9,284.92,284.38,284.48,7767.0,284.9,284.92,284.38,284.48,7767.0
2020-01-15 12:10:00,284.55,284.79,284.46,284.6,5296.0,284.55,284.79,284.46,284.6,5296.0
2020-01-15 12:20:00,284.52,284.86,284.5,284.68,10073.0,284.52,284.86,284.5,284.68,10073.0
2020-01-15 12:30:00,284.67,284.69,284.45,284.46,2333.0,284.67,284.69,284.45,284.46,2333.0
2020-01-15 12:40:00,284.4,284.71,284.36,284.71,2310.0,284.4,284.71,284.36,284.71,2310.0
2020-01-15 12:50:00,284.62,284.67,284.27,284.43,2894.0,284.62,284.67,284.27,284.43,2894.0
2020-01-15 13:00:00,284.45,284.71,284.38,284.47,2549.0,284.45,284.71,284.38,284.47,2549.0
2020-01-15 13:10:00,284.48,284.58,284.39,284.58,2308.0,284.48,284.58,284.39,284.58,2308.0
2020-01-15 13:20:00,284.53,284.64,284.22,284.47,2788.0,284.53,284.64,284.22,284.47,2788.0
2020-01-15 13:30:00,284.5,284.98,284.45,284.79,7037.0,284.5,284.98,284.45,284.79,7037.0
2020-01-15 13:40:00,284.78,284.85,284.54,284.54,6565.0,284.78,284.85,284.54,284.54,6565.0
2020-01-15 13:50:00,284.66,284.79,284.53,284.7,2276.0,284.66,284.79,284.53,284.7,2276.0
2020-01-15 14:00:00,284.74,284.85,284.59,284.71,10813.0,284.74,284.85,284.59,284.71,10813.0
2020-01-15 14:10:00,284.71,286.13,284.7,286.13,13001.0,284.71,286.13,284.7,286.13,13001.0
2020-01-15 14:20:00,286.08,286.6,285.88,286.56,1600.0,286.08,286.6,285.88,286.56,1600.0
2020-01-15 14:30:00,286.6,286.63,285.66,285.68,7614.0,286.6,286.63,285.66,285.68,7614.0
2020-01-15 14:40:00,285.66,285.71,285.45,285.6,2800.0,285.66,285.71,285.45,285.6,2800.0
2020-01-15 14:50:00,285.66,286.22,285.49,285.97,17054.0,285.66,286.22,285.49,285.97,17054.0
2020-01-15 15:00:00,285.63,286.08,285.62,286.08,1967.0,285.63,286.08,285.62,286.08,1967.0
2020-01-15 15:10:00,286.07,287.02,286.07,286.77,6405.0,286.07,287.02,286.07,286.77,6405.0
2020-01-15 15:20:00,286.69,287.1,286.67,286.94,5137.0,286.69,287.1,286.67,286.94,5137.0
2020-01-15 15:30:00,287.02,287.59,286.94,287.54,9523.0,287.02,287.59,286.94,287.54,9523.0
2020-01-15 15:40:00,287.54,288.92,287.46,288.57,15250.0,287.54,288.92,287.46,288.57,15250.0
2020-01-15 15:50:00,288.47,288.68,288.17,288.52,46123.0,288.47,288.68,288.17,288.52,46123.0
2020-01-16 09:30:00,289.03,290.99,287.55,287.55,13753.0,289.03,290.99,287.55,287.55,13753.0
2020-01-16 09:40:00,288.44,288.68,287.19,287.95,2300.0,288.44,288.68,287.19,287.95,2300.0
2020-01-16 09:50:00,288.0,288.94,287.76,288.19,4020.0,288.0,288.94,287.76,288.19,4020.0
2020-01-16 10:00:00,288.42,290.1,288.42,290.03,2050.0,288.42,290.1,288.42,290.03,2050.0
2020-01-16 10:10:00,290.21,290.84,290.01,290.33,8708.0,290.21,290.84,290.01,290.33,8708.0
2020-01-16 10:20:00,289.92,289.92,288.66,288.93,2701.0,289.92,289.92,288.66,288.93,2701.0
2020-01-16 10:30:00,289.07,289.8,289.07,289.61,2144.0,289.07,289.8,289.07,289.61,2144.0
2020-01-16 10:40:00,289.71,289.95,289.55,289.78,2700.0,289.71,289.95,289.55,289.78,2700.0
2020-01-16 10:50:00,289.67,289.75,289.33,289.58,3324.0,289.67,289.75,289.33,289.58,3324.0
2020-01-16 11:00:00,289.72,290.16,289.52,289.75,1904.0,289.72,290.16,289.52,289.75,1904.0
2020-01-16 11:10:00,289.84,289.95,288.67,288.87,2900.0,289.84,289.95,288.67,288.87,2900.0
2020-01-16 11:20:00,288.81,289.25,288.35,289.19,4106.0,288.81,289.25,288.35,289.19,4106.0
2020-01-16 11:30:00,288.95,289.12,288.65,289.12,5050.0,288.95,289.12,288.65,289.12,5050.0
2020-01-16 11:40:00,289.0,289.23,288.57,288.65,3400.0,289.0,289.23,288.57,288.65,3400.0
2020-01-16 11:50:00,288.51,289.31,288.51,289.3,4448.0,288.51,289.31,288.51,289.3,4448.0
2020-01-16 12:00:00,289.25,289.7,289.16,289.6,2961.0,289.25,289.7,289.16,289.6,2961.0
2020-01-16 12:10:00,289.52,289.89,289.52,289.89,1540.0,289.52,289.89,289.52,289.89,1540.0
2020-01-16 12:20:00,289.81,290.23,289.78,289.96,2650.0,289.81,290.23,289.78,289.96,2650.0
2020-01-16 12:30:00,289.83,290.0,289.7,289.95,1700.0,289.83,290.0,289.7,289.95,1700.0
2020-01-16 12:40:00,289.96,290.43,289.89,290.27,2767.0,289.96,290.43,289.89,290.27,2767.0
2020-01-16 12:50:00,290.2,290.22,289.92,290.07,1500.0,290.2,290.22,289.92,290.07,1500.0
2020-01-16 13:00:00,290.08,290.24,290.0,290.07,2300.0,290.08,290.24,290.0,290.07,2300.0
2020-01-16 13:10:00,290.15,290.3,290.13,290.13,1000.0,290.15,290.3,290.13,290.13,1000.0
2020-01-16 13:20:00,290.1,290.46,290.01,290.43,3808.0,290.1,290.46,290.01,290.43,3808.0
2020-01-16 13:30:00,290.31,291.13,290.31,291.13,4554.0,290.31,291.13,290.31,291.13,4554.0
2020-01-16 13:40:00,291.16,291.5,291.04,291.3,12467.0,291.16,291.5,291.04,291.3,12467.0
2020-01-16 13:50:00,291.22,291.26,290.93,290.95,27200.0,291.22,291.26,290.93,290.95,27200.0
2020-01-16 14:00:00,290.97,290.97,290.34,290.34,1500.0,290.97,290.97,290.34,290.34,1500.0
2020-01-16 14:10:00,290.44,290.53,289.91,289.93,1418.0,290.44,290.53,289.91,289.93,1418.0
2020-01-16 14:20:00,289.91,290.08,289.84,290.04,1800.0,289.91,290.08,289.84,290.04,1800.0
2020-01-16 14:30:00,290.16,290.16,289.88,290.06,1800.0,290.16,290.16,289.88,290.06,1800.0
2020-01-16 14:40:00,289.91,289.91,289.55,289.61,3453.0,289.91,289.91,289.55,289.61,3453.0
2020-01-16 14:50:00,289.42,289.44,288.95,288.96,2700.0,289.42,289.44,288.95,288.96,2700.0
2020-01-16 15:00:00,288.95,289.2,288.94,289.2,7183.0,288.95,289.2,288.94,289.2,7183.0
2020-01-16 15:10:00,289.15,289.54,289.15,289.47,2164.0,289.15,289.54,289.15,289.47,2164.0
2020-01-16 15:20:00,289.42,289.54,289.29,289.53,2300.0,289.42,289.54,289.29,289.53,2300.0
2020-01-16 15:30:00,289.48,289.72,289.38,289.42,4315.0,289.48,289.72,289.38,289.42,4315.0
2020-01-16 15:40:00,289.41,289.63,289.27,289.4,5120.0,289.41,289.63,289.27,289.4,5120.0
2020-01-16 15:50:00,289.45,289.97,289.27,289.82,19201.0,289.45,289.97,289.27,289.82,19201.0
2020-01-17 09:30:00,290.88,291.04,289.44,290.38,40513.0,290.88,291.04,289.44,290.38,40513.0
2020-01-17 09:40:00,289.53,290.32,288.28,288.28,6500.0,289.53,290.32,288.28,288.28,6500.0
2020-01-17 09:50:00,287.99,290.06,287.97,289.15,13162.0,287.99,290.06,287.97,289.15,13162.0
2020-01-17 10:00:00,289.16,289.16,287.41,288.15,7448.0,289.16,289.16,287.41,288.15,7448.0
2020-01-17 10:10:00,287.76,287.76,286.97,287.53,3052.0,287.76,287.76,286.97,287.53,3052.0
2020-01-17 10:20:00,287.61,288.58,287.31,287.54,9583.0,287.61,288.58,287.31,287.54,9583.0
2020-01-17 10:30:00,287.26,287.69,286.61,286.95,11386.0,287.26,287.69,286.61,286.95,11386.0
2020-01-17 10:40:00,287.0,287.13,285.6,286.47,13419.0,287.0,287.13,285.6,286.47,13419.0
2020-01-17 10:50:00,286.15,286.36,285.88,286.15,5570.0,286.15,286.36,285.88,286.15,5570.0
2020-01-17 11:00:00,285.85,286.63,285.85,286.6,7904.0,285.85,286.63,285.85,286.6,7904.0
2020-01-17 11:10:00,286.71,286.84,286.47,286.82,5600.0,286.71,286.84,286.47,286.82,5600.0
2020-01-17 11:20:00,286.73,286.74,286.31,286.6,5760.0,286.73,286.74,286.31,286.6,5760.0
2020-01-17 11:30:00,286.77,287.44,286.7,287.44,6200.0,286.77,287.44,286.7,287.44,6200.0
2020-01-17 11:40:00,287.34,287.57,287.12,287.5,3500.0,287.34,287.57,287.12,287.5,3500.0
2020-01-17 11:50:00,288.0,288.42,287.85,288.42,1747.0,288.0,288.42,287.85,288.42,1747.0
2020-01-17 12:00:00,288.35,288.91,288.22,288.22,2725.0,288.35,288.91,288.22,288.22,2725.0
2020-01-17 12:10:00,288.41,288.88,288.41,288.59,3420.0,288.41,288.88,288.41,288.59,3420.0
2020-01-17 12:20:00,288.56,289.51,288.46,289.12,4150.0,288.56,289.51,288.46,289.12,4150.0
2020-01-17 12:30:00,288.96,289.09,287.92,288.71,10394.0,288.96,289.09,287.92,288.71,10394.0
2020-01-17 12:40:00,288.84,289.2,288.84,288.98,1400.0,288.84,289.2,288.84,288.98,1400.0
2020-01-17 12:50:00,288.97,289.0,288.7,288.83,1100.0,288.97,289.0,288.7,288.83,1100.0
2020-01-17 13:00:00,288.71,288.97,288.59,288.59,2100.0,288.71,288.97,288.59,288.59,2100.0
2020-01-17 13:10:00,288.81,288.96,288.33,288.37,4637.0,288.81,288.96,288.33,288.37,4637.0
2020-01-17 13:20:00,288.31,288.53,287.96,287.96,4268.0,288.31,288.53,287.96,287.96,4268.0
2020-01-17 13:30:00,287.9,288.08,287.81,287.85,7636.0,287.9,288.08,287.81,287.85,7636.0
2020-01-17 13:40:00,287.98,288.01,287.75,287.99,1582.0,287.98,288.01,287.75,287.99,1582.0
2020-01-17 13:50:00,288.0,288.11,287.02,287.23,12053.0,288.0,288.11,287.02,287.23,12053.0
2020-01-17 14:00:00,287.29,287.29,286.91,287.21,5734.0,287.29,287.29,286.91,287.21,5734.0
2020-01-17 14:10:00,287.09,287.73,287.09,287.19,5503.0,287.09,287.73,287.09,287.19,5503.0
2020-01-17 14:20:00,287.24,287.3,287.02,287.23,4690.0,287.24,287.3,287.02,287.23,4690.0
2020-01-17 14:30:00,287.42,287.53,287.36,287.43,1731.0,287.42,287.53,287.36,287.43,1731.0
2020-01-17 14:40:00,287.45,287.45,287.05,287.38,3200.0,287.45,287.45,287.05,287.38,3200.0
2020-01-17 14:50:00,287.36,287.42,286.88,287.01,3603.0,287.36,287.42,286.88,287.01,3603.0
2020-01-17 15:00:00,286.97,287.01,286.25,286.25,8190.0,286.97,287.01,286.25,286.25,8190.0
2020-01-17 15:10:00,286.17,286.38,285.72,286.38,8547.0,286.17,286.38,285.72,286.38,8547.0
2020-01-17 15:20:00,286.48,286.49,286.06,286.12,14994.0,286.48,286.49,286.06,286.12,14994.0
2020-01-17 15:30:00,286.16,286.38,285.98,285.98,8409.0,286.16,286.38,285.98,285.98,8409.0
2020-01-17 15:40:00,285.97,286.01,285.29,285.32,13087.0,285.97,286.01,285.29,285.32,13087.0
2020-01-17 15:50:00,285.28,286.57,285.2,285.7,60923.0,285.28,286.57,285.2,285.7,60923.0
2020-01-21 09:30:00,284.64,286.01,283.96,286.0,13154.0,284.64,286.01,283.96,286.0,13154.0
2020-01-21 09:40:00,286.05,286.68,285.8,286.55,6271.0,286.05,286.68,285.8,286.55,6271.0
2020-01-21 09:50:00,286.44,286.65,285.26,285.26,4949.0,286.44,286.65,285.26,285.26,4949.0
2020-01-21 10:00:00,285.53,287.23,285.28,286.85,9996.0,285.53,287.23,285.28,286.85,9996.0
2020-01-21 10:10:00,286.9,287.07,285.93,286.05,3044.0,286.9,287.07,285.93,286.05,3044.0
2020-01-21 10:20:00,286.18,286.36,285.86,286.24,2201.0,286.18,286.36,285.86,286.24,2201.0
2020-01-21 10:30:00,286.29,286.73,285.56,285.69,8018.0,286.29,286.73,285.56,285.69,8018.0
2020-01-21 10:40:00,285.7,285.7,285.34,285.39,9069.0,285.7,285.7,285.34,285.39,9069.0
2020-01-21 10:50:00,285.41,285.62,285.16,285.17,4593.0,285.41,285.62,285.16,285.17,4593.0
2020-01-21 11:00:00,285.28,285.97,285.28,285.58,10904.0,285.28,285.97,285.28,285.58,10904.0
2020-01-21 11:10:00,285.72,287.08,285.59,287.04,10904.0,285.72,287.08,285.59,287.04,10904.0
2020-01-21 11:20:00,287.26,287.43,286.85,286.87,8500.0,287.26,287.43,286.85,286.87,8500.0
2020-01-21 11:30:00,286.94,287.4,286.35,286.48,8060.0,286.94,287.4,286.35,286.48,8060.0
2020-01-21 11:40:00,286.49,286.68,286.38,286.38,3574.0,286.49,286.68,286.38,286.38,3574.0
2020-01-21 11:50:00,286.51,286.52,286.07,286.07,1021.0,286.51,286.52,286.07,286.07,1021.0
2020-01-21 12:00:00,286.09,286.56,285.91,286.45,3639.0,286.09,286.56,285.91,286.45,3639.0
2020-01-21 12:10:00,286.46,286.46,285.65,285.97,8747.0,286.46,286.46,285.65,285.97,8747.0
2020-01-21 12:20:00,285.98,286.33,285.92,286.26,5790.0,285.98,286.33,285.92,286.26,5790.0
2020-01-21 12:30:00,286.09,286.1,285.65,285.82,5195.0,286.09,286.1,285.65,285.82,5195.0
2020-01-21 12:40:00,285.8,286.15,285.72,285.75,5800.0,285.8,286.15,285.72,285.75,5800.0
2020-01-21 12:50:00,285.84,286.2,285.84,286.17,9500.0,285.84,286.2,285.84,286.17,9500.0
2020-01-21 13:00:00,286.25,286.26,285.66,285.85,14550.0,286.25,286.26,285.66,285.85,14550.0
2020-01-21 13:10:00,285.98,286.05,285.32,285.32,5672.0,285.98,286.05,285.32,285.32,5672.0
2020-01-21 13:20:00,285.26,285.26,284.5,284.76,9814.0,285.26,285.26,284.5,284.76,9814.0
2020-01-21 13:30:00,284.85,285.04,284.4,284.41,9958.0,284.85,285.04,284.4,284.41,9958.0
2020-01-21 13:40:00,284.47,284.5,284.15,284.49,7683.0,284.47,284.5,284.15,284.49,7683.0
2020-01-21 13:50:00,284.47,284.53,284.16,284.27,4208.0,284.47,284.53,284.16,284.27,4208.0
2020-01-21 14:00:00,284.07,284.3,283.75,284.11,12023.0,284.07,284.3,283.75,284.11,12023.0
2020-01-21 14:10:00,284.32,284.36,283.88,284.1,10655.0,284.32,284.36,283.88,284.1,10655.0
2020-01-21 14:20:00,284.14,284.14,283.71,283.88,4839.0,284.14,284.14,283.71,283.88,4839.0
2020-01-21 14:30:00,284.01,284.4,284.0,284.4,10929.0,284.01,284.4,284.0,284.4,10929.0
2020-01-21 14:40:00,284.71,285.09,284.48,284.56,10218.0,284.71,285.09,284.48,284.56,10218.0
2020-01-21 14:50:00,284.49,284.55,283.98,284.55,7701.0,284.49,284.55,283.98,284.55,7701.0
2020-01-21 15:00:00,284.83,284.93,284.61,284.7,7808.0,284.83,284.93,284.61,284.7,7808.0
2020-01-21 15:10:00,284.75,285.04,284.62,284.99,8863.0,284.75,285.04,284.62,284.99,8863.0
2020-01-21 15:20:00,284.76,284.76,283.94,284.18,19034.0,284.76,284.76,283.94,284.18,19034.0
2020-01-21 15:30:00,284.06,284.89,284.04,284.45,9007.0,284.06,284.89,284.04,284.45,9007.0
2020-01-21 15:40:00,284.36,284.73,284.15,284.21,6222.0,284.36,284.73,284.15,284.21,6222.0
2020-01-21 15:50:00,283.97,284.88,283.97,284.84,31356.0,283.97,284.88,283.97,284.84,31356.0
2020-01-22 09:30:00,285.15,287.65,285.15,286.48,8725.0,285.15,287.65,285.15,286.48,8725.0
2020-01-22 09:40:00,286.92,287.39,286.62,287.05,1900.0,286.92,287.39,286.62,287.05,1900.0
2020-01-22 09:50:00,286.88,287.88,286.83,287.68,1528.0,286.88,287.88,286.83,287.68,1528.0
2020-01-22 10:00:00,287.99,288.86,287.95,288.17,4887.0,287.99,288.86,287.95,288.17,4887.0
2020-01-22 10:10:00,288.13,288.51,287.76,288.32,3700.0,288.13,288.51,287.76,288.32,3700.0
2020-01-22 10:20:00,287.93,288.83,287.92,287.97,3509.0,287.93,288.83,287.92,287.97,3509.0
2020-01-22 10:30:00,288.25,288.62,287.71,287.94,3401.0,288.25,288.62,287.71,287.94,3401.0
2020-01-22 10:40:00,287.83,288.56,287.74,288.43,2600.0,287.83,288.56,287.74,288.43,2600.0
2020-01-22 10:50:00,288.27,288.5,288.01,288.01,6864.0,288.27,288.5,288.01,288.01,6864.0
2020-01-22 11:00:00,287.9,288.74,287.9,288.38,3100.0,287.9,288.74,287.9,288.38,3100.0
2020-01-22 11:10:00,288.8,288.89,288.09,288.19,4250.0,288.8,288.89,288.09,288.19,4250.0
2020-01-22 11:20:00,288.13,288.61,288.13,288.6,3202.0,288.13,288.61,288.13,288.6,3202.0
2020-01-22 11:30:00,288.71,288.8,288.43,288.75,2860.0,288.71,288.8,288.43,288.75,2860.0
2020-01-22 11:40:00,288.88,289.0,288.5,288.86,3181.0,288.88,289.0,288.5,288.86,3181.0
2020-01-22 11:50:00,288.71,288.99,288.62,288.85,1200.0,288.71,288.99,288.62,288.85,1200.0
2020-01-22 12:00:00,288.97,289.07,288.75,288.92,2400.0,288.97,289.07,288.75,288.92,2400.0
2020-01-22 12:10:00,288.84,288.92,288.48,288.48,1900.0,288.84,288.92,288.48,288.48,1900.0
2020-01-22 12:20:00,288.33,288.51,288.33,288.42,2000.0,288.33,288.51,288.33,288.42,2000.0
2020-01-22 12:30:00,288.37,288.57,288.34,288.52,1300.0,288.37,288.57,288.34,288.52,1300.0
2020-01-22 12:40:00,288.46,288.67,288.46,288.53,1296.0,288.46,288.67,288.46,288.53,1296.0
2020-01-22 12:50:00,288.31,288.58,288.3,288.51,1000.0,288.31,288.58,288.3,288.51,1000.0
2020-01-22 13:00:00,288.59,288.69,288.41,288.41,3053.0,288.59,288.69,288.41,288.41,3053.0
2020-01-22 13:10:00,288.41,288.84,288.33,288.84,1513.0,288.41,288.84,288.33,288.84,1513.0
2020-01-22 13:20:00,288.93,289.05,288.91,288.96,1400.0,288.93,289.05,288.91,288.96,1400.0
2020-01-22 13:30:00,288.91,289.25,288.86,289.1,5245.0,288.91,289.25,288.86,289.1,5245.0
2020-01-22 13:40:00,289.22,289.4,289.18,289.4,1446.0,289.22,289.4,289.18,289.4,1446.0
2020-01-22 13:50:00,289.51,289.51,289.28,289.29,900.0,289.51,289.51,289.28,289.29,900.0
2020-01-22 14:00:00,289.28,289.44,289.16,289.32,3704.0,289.28,289.44,289.16,289.32,3704.0
2020-01-22 14:10:00,289.49,289.94,289.47,289.6,2327.0,289.49,289.94,289.47,289.6,2327.0
2020-01-22 14:20:00,289.56,289.7,289.51,289.66,1600.0,289.56,289.7,289.51,289.66,1600.0
2020-01-22 14:30:00,289.75,290.14,289.73,289.76,2783.0,289.75,290.14,289.73,289.76,2783.0
2020-01-22 14:40:00,289.77,289.92,289.56,289.9,1200.0,289.77,289.92,289.56,289.9,1200.0
2020-01-22 14:50:00,289.71,289.92,289.57,289.57,3172.0,289.71,289.92,289.57,289.57,3172.0
2020-01-22 15:00:00,289.46,289.64,289.35,289.35,2222.0,289.46,289.64,289.35,289.35,2222.0
2020-01-22 15:10:00,289.29,289.4,288.88,289.01,3342.0,289.29,289.4,288.88,289.01,3342.0
2020-01-22 15:20:00,288.91,288.95,288.63,288.63,3496.0,288.91,288.95,288.63,288.63,3496.0
2020-01-22 15:30:00,288.55,288.58,288.0,288.03,10726.0,288.55,288.58,288.0,288.03,10726.0
2020-01-22 15:40:00,287.89,288.21,287.8,288.08,9328.0,287.89,288.21,287.8,288.08,9328.0
2020-01-22 15:50:00,288.13,288.14,287.45,287.62,37290.0,288.13,288.14,287.45,287.62,37290.0
2020-01-23 09:30:00,287.86,287.99,285.68,286.79,7290.0,287.86,287.99,285.68,286.79,7290.0
2020-01-23 09:40:00,286.9,287.35,285.06,285.25,3600.0,286.9,287.35,285.06,285.25,3600.0
2020-01-23 09:50:00,285.37,286.37,285.34,285.49,6624.0,285.37,286.37,285.34,285.49,6624.0
2020-01-23 10:00:00,285.3,285.61,284.38,284.64,6366.0,285.3,285.61,284.38,284.64,6366.0
2020-01-23 10:10:00,284.93,285.28,284.72,285.11,4400.0,284.93,285.28,284.72,285.11,4400.0
2020-01-23 10:20:00,285.17,285.66,285.15,285.5,3769.0,285.17,285.66,285.15,285.5,3769.0
2020-01-23 10:30:00,285.53,285.71,284.98,285.25,2854.0,285.53,285.71,284.98,285.25,2854.0
2020-01-23 10:40:00,285.19,285.61,285.06,285.18,3000.0,285.19,285.61,285.06,285.18,3000.0
2020-01-23 10:50:00,285.18,285.38,284.69,284.77,3814.0,285.18,285.38,284.69,284.77,3814.0
2020-01-23 11:00:00,284.43,284.43,283.45,283.68,5573.0,284.43,284.43,283.45,283.68,5573.0
2020-01-23 11:10:00,283.54,284.48,283.47,284.45,4465.0,283.54,284.48,283.47,284.45,4465.0
2020-01-23 11:20:00,284.24,284.49,284.19,284.33,4283.0,284.24,284.49,284.19,284.33,4283.0
2020-01-23 11:30:00,284.42,284.94,284.34,284.82,2101.0,284.42,284.94,284.34,284.82,2101.0
2020-01-23 11:40:00,284.72,285.02,284.56,284.68,4580.0,284.72,285.02,284.56,284.68,4580.0
2020-01-23 11:50:00,284.62,284.7,284.36,284.59,4826.0,284.62,284.7,284.36,284.59,4826.0
2020-01-23 12:00:00,284.9,285.08,284.59,285.06,3291.0,284.9,285.08,284.59,285.06,3291.0
2020-01-23 12:10:00,285.15,285.41,285.05,285.06,3493.0,285.15,285.41,285.05,285.06,3493.0
2020-01-23 12:20:00,285.13,285.15,284.8,284.99,5615.0,285.13,285.15,284.8,284.99,5615.0
2020-01-23 12:30:00,284.9,284.94,284.22,284.28,4975.0,284.9,284.94,284.22,284.28,4975.0
2020-01-23 12:40:00,284.33,284.43,284.02,284.04,8197.0,284.33,284.43,284.02,284.04,8197.0
2020-01-23 12:50:00,284.18,284.22,283.79,283.89,1716.0,284.18,284.22,283.79,283.89,1716.0
2020-01-23 13:00:00,283.68,284.04,283.61,283.97,6735.0,283.68,284.04,283.61,283.97,6735.0
2020-01-23 13:10:00,284.04,284.26,283.58,283.82,4651.0,284.04,284.26,283.58,283.82,4651.0
2020-01-23 13:20:00,283.8,284.26,283.8,284.13,2575.0,283.8,284.26,283.8,284.13,2575.0
2020-01-23 13:30:00,284.14,284.24,283.98,284.09,6000.0,284.14,284.24,283.98,284.09,6000.0
2020-01-23 13:40:00,284.09,284.38,284.01,284.37,2330.0,284.09,284.38,284.01,284.37,2330.0
2020-01-23 13:50:00,284.6,284.72,284.45,284.52,1702.0,284.6,284.72,284.45,284.52,1702.0
2020-01-23 14:00:00,284.75,284.84,284.56,284.82,2100.0,284.75,284.84,284.56,284.82,2100.0
2020-01-23 14:10:00,284.83,285.28,284.64,285.14,4213.0,284.83,285.28,284.64,285.14,4213.0
2020-01-23 14:20:00,285.06,285.32,285.02,285.17,2125.0,285.06,285.32,285.02,285.17,2125.0
2020-01-23 14:30:00,285.19,285.82,285.19,285.81,4607.0,285.19,285.82,285.19,285.81,4607.0
2020-01-23 14:40:00,285.74,285.82,285.2,285.25,3985.0,285.74,285.82,285.2,285.25,3985.0
2020-01-23 14:50:00,285.28,285.64,285.27,285.62,3280.0,285.28,285.64,285.27,285.62,3280.0
2020-01-23 15:00:00,285.65,285.68,285.36,285.63,2604.0,285.65,285.68,285.36,285.63,2604.0
2020-01-23 15:10:00,285.59,285.59,285.25,285.31,2300.0,285.59,285.59,285.25,285.31,2300.0
2020-01-23 15:20:00,285.37,285.54,285.27,285.44,3789.0,285.37,285.54,285.27,285.44,3789.0
2020-01-23 15:30:00,285.44,285.58,285.35,285.46,4135.0,285.44,285.58,285.35,285.46,4135.0
2020-01-23 15:40:00,285.38,285.54,285.04,285.49,6902.0,285.38,285.54,285.04,285.49,6902.0
2020-01-23 15:50:00,285.53,286.21,285.51,285.88,21365.0,285.53,286.21,285.51,285.88,21365.0
2020-01-24 09:30:00,288.21,289.25,286.73,286.94,12686.0,288.21,289.25,286.73,286.94,12686.0
2020-01-24 09:40:00,287.09,287.41,285.18,285.78,3845.0,287.09,287.41,285.18,285.78,3845.0
2020-01-24 09:50:00,285.11,286.05,285.11,285.32,4399.0,285.11,286.05,285.11,285.32,4399.0
2020-01-24 10:00:00,285.47,285.51,283.77,283.77,5944.0,285.47,285.51,283.77,283.77,5944.0
2020-01-24 10:10:00,283.81,284.22,283.47,284.22,2901.0,283.81,284.22,283.47,284.22,2901.0
2020-01-24 10:20:00,284.47,284.91,284.31,284.43,1966.0,284.47,284.91,284.31,284.43,1966.0
2020-01-24 10:30:00,284.21,285.27,284.2,284.83,4492.0,284.21,285.27,284.2,284.83,4492.0
2020-01-24 10:40:00,284.79,285.09,284.25,284.38,2473.0,284.79,285.09,284.25,284.38,2473.0
2020-01-24 10:50:00,284.53,284.61,284.19,284.38,2538.0,284.53,284.61,284.19,284.38,2538.0
2020-01-24 11:00:00,284.63,285.12,284.31,285.12,2000.0,284.63,285.12,284.31,285.12,2000.0
2020-01-24 11:10:00,284.84,284.92,283.86,283.97,2049.0,284.84,284.92,283.86,283.97,2049.0
2020-01-24 11:20:00,283.73,283.73,283.11,283.25,1306.0,283.73,283.73,283.11,283.25,1306.0
2020-01-24 11:30:00,283.84,283.84,283.39,283.39,2540.0,283.84,283.84,283.39,283.39,2540.0
2020-01-24 11:40:00,283.59,283.59,282.87,283.11,1800.0,283.59,283.59,282.87,283.11,1800.0
2020-01-24 11:50:00,283.48,283.61,282.6,282.63,1800.0,283.48,283.61,282.6,282.63,1800.0
2020-01-24 12:00:00,282.42,282.67,282.05,282.05,2275.0,282.42,282.67,282.05,282.05,2275.0
2020-01-24 12:10:00,282.25,282.32,281.48,281.55,2429.0,282.25,282.32,281.48,281.55,2429.0
2020-01-24 12:20:00,281.69,281.97,281.59,281.8,1899.0,281.69,281.97,281.59,281.8,1899.0
2020-01-24 12:30:00,282.12,282.75,282.11,282.55,2600.0,282.12,282.75,282.11,282.55,2600.0
2020-01-24 12:40:00,282.76,282.92,282.61,282.61,1100.0,282.76,282.92,282.61,282.61,1100.0
2020-01-24 12:50:00,282.72,282.72,282.08,282.08,2910.0,282.72,282.72,282.08,282.08,2910.0
2020-01-24 13:00:00,281.89,281.98,281.14,281.54,2600.0,281.89,281.98,281.14,281.54,2600.0
2020-01-24 13:10:00,281.47,281.47,280.97,280.97,3800.0,281.47,281.47,280.97,280.97,3800.0
2020-01-24 13:20:00,281.1,281.39,280.68,280.68,3400.0,281.1,281.39,280.68,280.68,3400.0
2020-01-24 13:30:00,280.74,280.74,280.31,280.6,4005.0,280.74,280.74,280.31,280.6,4005.0
2020-01-24 13:40:00,280.47,280.47,279.5,279.74,4533.0,280.47,280.47,279.5,279.74,4533.0
2020-01-24 13:50:00,279.58,279.96,279.18,279.79,3759.0,279.58,279.96,279.18,279.79,3759.0
2020-01-24 14:00:00,279.91,280.06,279.44,280.06,3405.0,279.91,280.06,279.44,280.06,3405.0
2020-01-24 14:10:00,280.0,280.03,279.26,279.26,2255.0,280.0,280.03,279.26,279.26,2255.0
2020-01-24 14:20:00,279.5,279.74,279.29,279.59,2550.0,279.5,279.74,279.29,279.59,2550.0
2020-01-24 14:30:00,279.76,280.1,279.52,280.09,3807.0,279.76,280.1,279.52,280.09,3807.0
2020-01-24 14:40:00,280.17,280.18,279.34,279.68,3915.0,280.17,280.18,279.34,279.68,3915.0
2020-01-24 14:50:00,279.82,280.31,279.82,280.25,3306.0,279.82,280.31,279.82,280.25,3306.0
2020-01-24 15:00:00,280.36,280.49,279.94,279.94,4504.0,280.36,280.49,279.94,279.94,4504.0
2020-01-24 15:10:00,280.15,280.46,279.74,280.37,5400.0,280.15,280.46,279.74,280.37,5400.0
2020-01-24 15:20:00,280.37,280.8,280.37,280.6,5103.0,280.37,280.8,280.37,280.6,5103.0
2020-01-24 15:30:00,280.68,280.68,279.98,279.98,7825.0,280.68,280.68,279.98,279.98,7825.0
2020-01-24 15:40:00,279.95,280.18,279.61,280.12,8400.0,279.95,280.18,279.61,280.12,8400.0
2020-01-24 15:50:00,280.18,280.86,280.04,280.77,23487.0,280.18,280.86,280.04,280.77,23487.0
2020-01-27 09:30:00,277.15,278.51,275.21,277.56,10289.0,277.15,278.51,275.21,277.56,10289.0
2020-01-27 09:40:00,278.19,279.07,278.17,279.02,2819.0,278.19,279.07,278.17,279.02,2819.0
2020-01-27 09:50:00,279.02,279.25,278.1,278.26,3509.0,279.02,279.25,278.1,278.26,3509.0
2020-01-27 10:00:00,278.1,278.1,277.76,277.88,1895.0,278.1,278.1,277.76,277.88,1895.0
2020-01-27 10:10:00,277.81,277.81,276.64,276.64,2344.0,277.81,277.81,276.64,276.64,2344.0
2020-01-27 10:20:00,276.96,277.57,276.96,277.53,3108.0,276.96,277.57,276.96,277.53,3108.0
2020-01-27 10:30:00,277.4,277.67,276.95,277.59,2500.0,277.4,277.67,276.95,277.59,2500.0
2020-01-27 10:40:00,277.53,277.77,277.16,277.29,4350.0,277.53,277.77,277.16,277.29,4350.0
2020-01-27 10:50:00,277.3,277.36,276.61,277.16,2140.0,277.3,277.36,276.61,277.16,2140.0
2020-01-27 11:00:00,277.2,277.38,277.01,277.21,3536.0,277.2,277.38,277.01,277.21,3536.0
2020-01-27 11:10:00,277.2,277.23,276.9,276.99,3107.0,277.2,277.23,276.9,276.99,3107.0
2020-01-27 11:20:00,277.12,277.44,277.05,277.16,11360.0,277.12,277.44,277.05,277.16,11360.0
2020-01-27 11:30:00,277.28,277.83,277.13,277.83,14096.0,277.28,277.83,277.13,277.83,14096.0
2020-01-27 11:40:00,277.85,278.04,277.82,277.93,3758.0,277.85,278.04,277.82,277.93,3758.0
2020-01-27 11:50:00,277.93,278.29,277.92,278.04,5246.0,277.93,278.29,277.92,278.04,5246.0
2020-01-27 12:00:00,277.99,277.99,277.56,277.84,2941.0,277.99,277.99,277.56,277.84,2941.0
2020-01-27 12:10:00,277.63,278.25,277.63,278.0,1121.0,277.63,278.25,277.63,278.0,1121.0
2020-01-27 12:20:00,278.11,278.34,277.54,277.58,6092.0,278.11,278.34,277.54,277.58,6092.0
2020-01-27 12:30:00,277.33,277.7,277.32,277.48,885.0,277.33,277.7,277.32,277.48,885.0
2020-01-27 12:40:00,277.48,277.83,277.48,277.66,3477.0,277.48,277.83,277.48,277.66,3477.0
2020-01-27 12:50:00,277.6,277.71,277.2,277.2,1000.0,277.6,277.71,277.2,277.2,1000.0
2020-01-27 13:00:00,277.01,277.38,276.97,277.22,2539.0,277.01,277.38,276.97,277.22,2539.0
2020-01-27 13:10:00,277.21,277.69,277.2,277.69,5200.0,277.21,277.69,277.2,277.69,5200.0
2020-01-27 13:20:00,277.92,277.92,277.55,277.78,1342.0,277.92,277.92,277.55,277.78,1342.0
2020-01-27 13:30:00,277.77,277.78,277.31,277.75,7933.0,277.77,277.78,277.31,277.75,7933.0
2020-01-27 13:40:00,277.71,277.88,277.11,277.26,2800.0,277.71,277.88,277.11,277.26,2800.0
2020-01-27 13:50:00,277.35,277.35,276.69,276.78,4435.0,277.35,277.35,276.69,276.78,4435.0
2020-01-27 14:00:00,276.87,277.29,276.61,277.29,3100.0,276.87,277.29,276.61,277.29,3100.0
2020-01-27 14:10:00,277.47,277.69,277.35,277.69,1807.0,277.47,277.69,277.35,277.69,1807.0
2020-01-27 14:20:00,277.4,277.92,277.34,277.92,2816.0,277.4,277.92,277.34,277.92,2816.0
2020-01-27 14:30:00,277.92,277.92,277.36,277.5,2600.0,277.92,277.92,277.36,277.5,2600.0
2020-01-27 14:40:00,277.47,277.59,277.27,277.31,1400.0,277.47,277.59,277.27,277.31,1400.0
2020-01-27 14:50:00,277.14,277.34,276.87,277.28,3100.0,277.14,277.34,276.87,277.28,3100.0
2020-01-27 15:00:00,277.37,277.58,277.2,277.47,4705.0,277.37,277.58,277.2,277.47,4705.0
2020-01-27 15:10:00,277.43,277.91,277.21,277.91,4100.0,277.43,277.91,277.21,277.91,4100.0
2020-01-27 15:20:00,278.16,278.16,277.54,277.59,3844.0,278.16,278.16,277.54,277.59,3844.0
2020-01-27 15:30:00,277.33,277.39,276.97,277.21,4502.0,277.33,277.39,276.97,277.21,4502.0
2020-01-27 15:40:00,277.24,277.5,277.07,277.22,5900.0,277.24,277.5,277.07,277.22,5900.0
2020-01-27 15:50:00,277.08,277.6,276.92,277.29,17541.0,277.08,277.6,276.92,277.29,17541.0
2020-01-28 09:30:00,277.35,278.54,276.48,276.48,5822.0,277.35,278.54,276.48,276.48,5822.0
2020-01-28 09:40:00,276.68,277.42,276.49,277.32,1795.0,276.68,277.42,276.49,277.32,1795.0
2020-01-28 09:50:00,277.08,277.52,277.07,277.07,1808.0,277.08,277.52,277.07,277.07,1808.0
2020-01-28 10:00:00,277.68,278.54,277.41,278.54,2415.0,277.68,278.54,277.41,278.54,2415.0
2020-01-28 10:10:00,278.44,278.65,278.3,278.57,2190.0,278.44,278.65,278.3,278.57,2190.0
2020-01-28 10:20:00,278.88,279.27,278.87,279.19,935.0,278.88,279.27,278.87,279.19,935.0
2020-01-28 10:30:00,278.96,279.17,278.9,278.9,1000.0,278.96,279.17,278.9,278.9,1000.0
2020-01-28 10:40:00,279.33,279.4,278.98,278.98,5100.0,279.33,279.4,278.98,278.98,5100.0
2020-01-28 10:50:00,278.86,279.14,278.38,278.62,4019.0,278.86,279.14,278.38,278.62,4019.0
2020-01-28 11:00:00,278.45,278.74,278.43,278.54,5148.0,278.45,278.74,278.43,278.54,5148.0
2020-01-28 11:10:00,278.81,279.16,278.65,279.0,2525.0,278.81,279.16,278.65,279.0,2525.0
2020-01-28 11:20:00,279.06,279.13,278.84,279.13,3175.0,279.06,279.13,278.84,279.13,3175.0
2020-01-28 11:30:00,279.03,279.61,278.97,279.5,6968.0,279.03,279.61,278.97,279.5,6968.0
2020-01-28 11:40:00,279.65,279.81,279.06,279.06,3200.0,279.65,279.81,279.06,279.06,3200.0
2020-01-28 11:50:00,279.02,279.03,278.77,278.79,755.0,279.02,279.03,278.77,278.79,755.0
2020-01-28 12:00:00,278.94,279.17,278.74,279.15,1900.0,278.94,279.17,278.74,279.15,1900.0
2020-01-28 12:10:00,279.48,279.5,278.92,279.04,4435.0,279.48,279.5,278.92,279.04,4435.0
2020-01-28 12:20:00,279.1,279.11,278.96,279.0,3764.0,279.1,279.11,278.96,279.0,3764.0
2020-01-28 12:30:00,278.92,278.92,278.52,278.61,3057.0,278.92,278.92,278.52,278.61,3057.0
2020-01-28 12:40:00,278.51,278.67,278.22,278.67,1414.0,278.51,278.67,278.22,278.67,1414.0
2020-01-28 12:50:00,278.53,278.53,278.33,278.33,900.0,278.53,278.53,278.33,278.33,900.0
2020-01-28 13:00:00,278.31,278.78,278.2,278.5,4700.0,278.31,278.78,278.2,278.5,4700.0
2020-01-28 13:10:00,278.91,278.91,278.39,278.41,1415.0,278.91,278.91,278.39,278.41,1415.0
2020-01-28 13:20:00,278.57,278.57,278.4,278.46,1701.0,278.57,278.57,278.4,278.46,1701.0
2020-01-28 13:30:00,278.6,278.73,278.31,278.47,3091.0,278.6,278.73,278.31,278.47,3091.0
2020-01-28 13:40:00,278.47,278.53,278.44,278.51,3340.0,278.47,278.53,278.44,278.51,3340.0
2020-01-28 13:50:00,278.58,278.58,278.14,278.14,2300.0,278.58,278.58,278.14,278.14,2300.0
2020-01-28 14:00:00,278.19,278.19,277.6,277.64,5403.0,278.19,278.19,277.6,277.64,5403.0
2020-01-28 14:10:00,277.69,278.11,277.69,278.05,3446.0,277.69,278.11,277.69,278.05,3446.0
2020-01-28 14:20:00,277.85,277.89,277.68,277.76,5608.0,277.85,277.89,277.68,277.76,5608.0
2020-01-28 14:30:00,277.89,278.27,277.89,278.01,11493.0,277.89,278.27,277.89,278.01,11493.0
2020-01-28 14:40:00,278.0,278.43,277.22,278.43,27012.0,278.0,278.43,277.22,278.43,27012.0
2020-01-28 14:50:00,278.32,278.72,277.52,277.77,36091.0,278.32,278.72,277.52,277.77,36091.0
2020-01-28 15:00:00,277.82,278.09,277.64,277.64,2300.0,277.82,278.09,277.64,277.64,2300.0
2020-01-28 15:10:00,277.75,278.2,277.55,278.12,3904.0,277.75,278.2,277.55,278.12,3904.0
2020-01-28 15:20:00,278.04,278.37,278.04,278.22,3095.0,278.04,278.37,278.04,278.22,3095.0
2020-01-28 15:30:00,278.28,278.36,277.83,277.84,5311.0,278.28,278.36,277.83,277.84,5311.0
2020-01-28 15:40:00,277.81,278.36,277.78,278.3,6600.0,277.81,278.36,277.78,278.3,6600.0
2020-01-28 15:50:00,278.24,278.98,278.22,278.64,44227.0,278.24,278.98,278.22,278.64,44227.0
2020-01-29 09:30:00,279.8,280.94,279.0,279.72,5710.0,279.8,280.94,279.0,279.72,5710.0
2020-01-29 09:40:00,279.14,279.14,278.02,278.21,3700.0,279.14,279.14,278.02,278.21,3700.0
2020-01-29 09:50:00,278.08,278.61,276.99,277.46,5640.0,278.08,278.61,276.99,277.46,5640.0
2020-01-29 10:00:00,277.15,278.21,277.14,278.05,3950.0,277.15,278.21,277.14,278.05,3950.0
2020-01-29 10:10:00,277.97,278.51,277.86,277.9,5000.0,277.97,278.51,277.86,277.9,5000.0
2020-01-29 10:20:00,278.08,279.12,277.91,278.65,5771.0,278.08,279.12,277.91,278.65,5771.0
2020-01-29 10:30:00,278.59,278.72,278.16,278.47,4100.0,278.59,278.72,278.16,278.47,4100.0
2020-01-29 10:40:00,278.44,278.78,278.1,278.78,10735.0,278.44,278.78,278.1,278.78,10735.0
2020-01-29 10:50:00,279.26,280.19,279.26,279.79,4117.0,279.26,280.19,279.26,279.79,4117.0
2020-01-29 11:00:00,279.9,279.93,279.27,279.68,3000.0,279.9,279.93,279.27,279.68,3000.0
2020-01-29 11:10:00,279.67,279.88,279.55,279.79,2800.0,279.67,279.88,279.55,279.79,2800.0
2020-01-29 11:20:00,279.96,280.97,279.84,280.62,3500.0,279.96,280.97,279.84,280.62,3500.0
2020-01-29 11:30:00,280.69,280.76,280.11,280.22,2904.0,280.69,280.76,280.11,280.22,2904.0
2020-01-29 11:40:00,280.06,280.74,279.96,280.63,9429.0,280.06,280.74,279.96,280.63,9429.0
2020-01-29 11:50:00,280.73,280.98,280.38,280.98,2900.0,280.73,280.98,280.38,280.98,2900.0
2020-01-29 12:00:00,281.12,281.42,281.04,281.1,2136.0,281.12,281.42,281.04,281.1,2136.0
2020-01-29 12:10:00,281.03,281.31,281.02,281.29,2600.0,281.03,281.31,281.02,281.29,2600.0
2020-01-29 12:20:00,281.4,281.78,281.32,281.4,2700.0,281.4,281.78,281.32,281.4,2700.0
2020-01-29 12:30:00,281.55,281.66,281.26,281.26,2930.0,281.55,281.66,281.26,281.26,2930.0
2020-01-29 12:40:00,281.24,281.66,281.24,281.47,2322.0,281.24,281.66,281.24,281.47,2322.0
2020-01-29 12:50:00,281.53,281.77,281.42,281.43,2332.0,281.53,281.77,281.42,281.43,2332.0
2020-01-29 13:00:00,281.48,281.91,281.48,281.69,2595.0,281.48,281.91,281.48,281.69,2595.0
2020-01-29 13:10:00,281.72,281.9,281.57,281.9,1690.0,281.72,281.9,281.57,281.9,1690.0
2020-01-29 13:20:00,282.06,282.06,281.7,281.82,1400.0,282.06,282.06,281.7,281.82,1400.0
2020-01-29 13:30:00,281.77,282.52,281.73,282.49,3200.0,281.77,282.52,281.73,282.49,3200.0
2020-01-29 13:40:00,282.48,282.84,282.38,282.78,3629.0,282.48,282.84,282.38,282.78,3629.0
2020-01-29 13:50:00,282.93,282.99,282.39,282.39,8200.0,282.93,282.99,282.39,282.39,8200.0
2020-01-29 14:00:00,282.37,283.14,282.37,282.94,1300.0,282.37,283.14,282.37,282.94,1300.0
2020-01-29 14:10:00,282.39,282.51,282.32,282.38,2961.0,282.39,282.51,282.32,282.38,2961.0
2020-01-29 14:20:00,282.49,282.92,282.31,282.78,15935.0,282.49,282.92,282.31,282.78,15935.0
2020-01-29 14:30:00,282.98,283.11,281.6,281.6,4400.0,282.98,283.11,281.6,281.6,4400.0
2020-01-29 14:40:00,281.67,281.67,281.15,281.21,2800.0,281.67,281.67,281.15,281.21,2800.0
2020-01-29 14:50:00,281.34,281.54,280.95,281.42,5100.0,281.34,281.54,280.95,281.42,5100.0
2020-01-29 15:00:00,281.42,281.7,281.23,281.47,4400.0,281.42,281.7,281.23,281.47,4400.0
2020-01-29 15:10:00,281.38,281.5,280.75,280.92,2920.0,281.38,281.5,280.75,280.92,2920.0
2020-01-29 15:20:00,280.76,281.06,280.29,281.06,3100.0,280.76,281.06,280.29,281.06,3100.0
2020-01-29 15:30:00,281.12,281.12,280.71,280.71,6624.0,281.12,281.12,280.71,280.71,6624.0
2020-01-29 15:40:00,280.49,280.73,280.33,280.72,5801.0,280.49,280.73,280.33,280.72,5801.0
2020-01-29 15:50:00,280.62,281.23,280.48,280.77,25573.0,280.62,281.23,280.48,280.77,25573.0
2020-01-30 09:30:00,278.8,279.97,278.24,278.99,6439.0,278.8,279.97,278.24,278.99,6439.0
2020-01-30 09:40:00,278.88,278.88,276.52,278.03,25170.0,278.88,278.88,276.52,278.03,25170.0
2020-01-30 09:50:00,278.25,278.69,277.96,278.69,8136.0,278.25,278.69,277.96,278.69,8136.0
2020-01-30 10:00:00,278.64,281.39,278.62,281.18,5502.0,278.64,281.39,278.62,281.18,5502.0
2020-01-30 10:10:00,281.38,281.69,279.77,279.94,8063.0,281.38,281.69,279.77,279.94,8063.0
2020-01-30 10:20:00,280.17,280.59,280.03,280.38,5600.0,280.17,280.59,280.03,280.38,5600.0
2020-01-30 10:30:00,280.26,280.26,279.2,279.62,5612.0,280.26,280.26,279.2,279.62,5612.0
2020-01-30 10:40:00,279.88,279.88,278.85,279.08,4221.0,279.88,279.88,278.85,279.08,4221.0
2020-01-30 10:50:00,279.01,279.41,278.75,279.12,4168.0,279.01,279.41,278.75,279.12,4168.0
2020-01-30 11:00:00,279.25,279.3,278.77,278.92,6999.0,279.25,279.3,278.77,278.92,6999.0
2020-01-30 11:10:00,278.84,279.16,278.64,278.88,5413.0,278.84,279.16,278.64,278.88,5413.0
2020-01-30 11:20:00,279.04,279.48,279.04,279.47,1500.0,279.04,279.48,279.04,279.47,1500.0
2020-01-30 11:30:00,279.39,280.45,279.01,280.27,4600.0,279.39,280.45,279.01,280.27,4600.0
2020-01-30 11:40:00,280.32,280.96,280.22,280.28,4116.0,280.32,280.96,280.22,280.28,4116.0
2020-01-30 11:50:00,280.27,280.42,279.97,280.42,5405.0,280.27,280.42,279.97,280.42,5405.0
2020-01-30 12:00:00,280.38,280.44,280.0,280.19,5784.0,280.38,280.44,280.0,280.19,5784.0
2020-01-30 12:10:00,280.19,281.41,280.09,281.02,8301.0,280.19,281.41,280.09,281.02,8301.0
2020-01-30 12:20:00,281.03,281.18,280.5,280.55,5800.0,281.03,281.18,280.5,280.55,5800.0
2020-01-30 12:30:00,280.66,280.69,279.71,279.71,3044.0,280.66,280.69,279.71,279.71,3044.0
2020-01-30 12:40:00,279.78,280.19,279.6,279.75,4600.0,279.78,280.19,279.6,279.75,4600.0
2020-01-30 12:50:00,279.66,280.14,279.66,279.94,4360.0,279.66,280.14,279.66,279.94,4360.0
2020-01-30 13:00:00,279.94,280.2,279.24,279.25,3056.0,279.94,280.2,279.24,279.25,3056.0
2020-01-30 13:10:00,279.24,279.46,279.06,279.22,2700.0,279.24,279.46,279.06,279.22,2700.0
2020-01-30 13:20:00,279.08,279.99,279.08,279.99,1400.0,279.08,279.99,279.08,279.99,1400.0
2020-01-30 13:30:00,279.88,280.09,279.66,279.92,6200.0,279.88,280.09,279.66,279.92,6200.0
2020-01-30 13:40:00,279.89,280.25,279.83,280.07,6801.0,279.89,280.25,279.83,280.07,6801.0
2020-01-30 13:50:00,280.15,280.44,279.95,280.44,3300.0,280.15,280.44,279.95,280.44,3300.0
2020-01-30 14:00:00,280.57,281.28,280.52,281.28,5300.0,280.57,281.28,280.52,281.28,5300.0
2020-01-30 14:10:00,281.3,281.89,281.24,281.5,4500.0,281.3,281.89,281.24,281.5,4500.0
2020-01-30 14:20:00,281.56,281.58,281.13,281.2,3433.0,281.56,281.58,281.13,281.2,3433.0
2020-01-30 14:30:00,281.24,281.33,280.79,281.04,4906.0,281.24,281.33,280.79,281.04,4906.0
2020-01-30 14:40:00,281.21,281.77,280.72,281.63,7138.0,281.21,281.77,280.72,281.63,7138.0
2020-01-30 14:50:00,281.66,282.33,281.09,282.33,3800.0,281.66,282.33,281.09,282.33,3800.0
2020-01-30 15:00:00,282.2,282.43,281.82,281.82,8470.0,282.2,282.43,281.82,281.82,8470.0
2020-01-30 15:10:00,281.87,282.75,281.77,282.28,13160.0,281.87,282.75,281.77,282.28,13160.0
2020-01-30 15:20:00,282.4,283.07,282.3,282.98,11666.0,282.4,283.07,282.3,282.98,11666.0
2020-01-30 15:30:00,282.98,283.27,282.41,282.69,14321.0,282.98,283.27,282.41,282.69,14321.0
2020-01-30 15:40:00,282.76,283.48,282.69,283.48,10636.0,282.76,283.48,282.69,283.48,10636.0
2020-01-30 15:50:00,283.36,283.99,282.85,283.99,40225.0,283.36,283.99,282.85,283.99,40225.0
2020-01-31 09:30:00,280.14,284.65,277.41,278.31,39091.0,280.14,284.65,277.41,278.31,39091.0
2020-01-31 09:40:00,279.86,286.1,278.8,285.5,16084.0,279.86,286.1,278.8,285.5,16084.0
2020-01-31 09:50:00,285.57,289.96,285.19,285.41,16745.0,285.57,289.96,285.19,285.41,16745.0
2020-01-31 10:00:00,286.17,288.26,283.69,284.03,22109.0,286.17,288.26,283.69,284.03,22109.0
2020-01-31 10:10:00,283.8,283.8,279.9,280.19,9100.0,283.8,283.8,279.9,280.19,9100.0
2020-01-31 10:20:00,280.6,281.05,276.43,277.23,15017.0,280.6,281.05,276.43,277.23,15017.0
2020-01-31 10:30:00,277.22,278.0,276.04,277.35,11352.0,277.22,278.0,276.04,277.35,11352.0
2020-01-31 10:40:00,277.4,278.5,274.27,275.37,21352.0,277.4,278.5,274.27,275.37,21352.0
2020-01-31 10:50:00,274.75,275.1,270.0,270.15,16893.0,274.75,275.1,270.0,270.15,16893.0
2020-01-31 11:00:00,269.49,272.75,269.49,272.3,14639.0,269.49,272.75,269.49,272.3,14639.0
2020-01-31 11:10:00,272.04,272.5,270.11,271.08,11106.0,272.04,272.5,270.11,271.08,11106.0
2020-01-31 11:20:00,271.36,273.8,270.2,272.52,20297.0,271.36,273.8,270.2,272.52,20297.0
2020-01-31 11:30:00,272.52,274.6,272.51,274.6,19209.0,272.52,274.6,272.51,274.6,19209.0
2020-01-31 11:40:00,274.59,279.5,274.57,276.39,13349.0,274.59,279.5,274.57,276.39,13349.0
2020-01-31 11:50:00,275.98,277.64,275.96,277.41,20433.0,275.98,277.64,275.96,277.41,20433.0
2020-01-31 12:00:00,277.38,277.67,274.08,274.32,21913.0,277.38,277.67,274.08,274.32,21913.0
2020-01-31 12:10:00,274.27,275.06,273.44,273.99,10166.0,274.27,275.06,273.44,273.99,10166.0
2020-01-31 12:20:00,274.01,275.69,274.01,274.39,19597.0,274.01,275.69,274.01,274.39,19597.0
2020-01-31 12:30:00,274.34,274.72,273.67,273.93,14335.0,274.34,274.72,273.67,273.93,14335.0
2020-01-31 12:40:00,273.97,274.64,273.78,274.61,13252.0,273.97,274.64,273.78,274.61,13252.0
2020-01-31 12:50:00,274.61,274.61,273.35,273.81,6854.0,274.61,274.61,273.35,273.81,6854.0
2020-01-31 13:00:00,273.75,274.34,273.19,273.19,6002.0,273.75,274.34,273.19,273.19,6002.0
2020-01-31 13:10:00,272.95,273.5,272.71,273.5,6017.0,272.95,273.5,272.71,273.5,6017.0
2020-01-31 13:20:00,273.31,273.62,273.03,273.1,4958.0,273.31,273.62,273.03,273.1,4958.0
2020-01-31 13:30:00,273.13,274.15,272.88,274.06,4900.0,273.13,274.15,272.88,274.06,4900.0
2020-01-31 13:40:00,274.07,275.15,273.84,275.15,6750.0,274.07,275.15,273.84,275.15,6750.0
2020-01-31 13:50:00,274.94,275.62,274.62,275.48,8175.0,274.94,275.62,274.62,275.48,8175.0
2020-01-31 14:00:00,275.49,275.83,274.95,275.24,8430.0,275.49,275.83,274.95,275.24,8430.0
2020-01-31 14:10:00,275.25,276.09,275.11,276.04,11687.0,275.25,276.09,275.11,276.04,11687.0
2020-01-31 14:20:00,276.06,276.78,275.68,275.77,16104.0,276.06,276.78,275.68,275.77,16104.0
2020-01-31 14:30:00,275.7,276.72,275.7,275.93,6490.0,275.7,276.72,275.7,275.93,6490.0
2020-01-31 14:40:00,275.96,276.03,273.99,273.99,7511.0,275.96,276.03,273.99,273.99,7511.0
2020-01-31 14:50:00,274.42,274.64,274.18,274.48,4218.0,274.42,274.64,274.18,274.48,4218.0
2020-01-31 15:00:00,274.32,274.42,273.08,273.14,9115.0,274.32,274.42,273.08,273.14,9115.0
2020-01-31 15:10:00,272.77,272.77,271.33,271.68,7373.0,272.77,272.77,271.33,271.68,7373.0
2020-01-31 15:20:00,271.61,271.72,270.7,271.16,13292.0,271.61,271.72,270.7,271.16,13292.0
2020-01-31 15:30:00,271.1,271.19,270.52,270.85,7300.0,271.1,271.19,270.52,270.85,7300.0
2020-01-31 15:40:00,270.85,271.8,270.49,271.33,11708.0,270.85,271.8,270.49,271.33,11708.0
2020-01-31 15:50:00,271.32,271.82,270.72,271.01,39533.0,271.32,271.82,270.72,271.01,39533.0
2020-02-03 09:30:00,276.08,277.15,274.25,277.13,21515.0,276.08,277.15,274.25,277.13,21515.0
2020-02-03 09:40:00,277.12,277.64,275.2,277.15,9158.0,277.12,277.64,275.2,277.15,9158.0
2020-02-03 09:50:00,277.33,277.85,277.06,277.26,7856.0,277.33,277.85,277.06,277.26,7856.0
2020-02-03 10:00:00,277.25,279.99,277.25,278.92,6391.0,277.25,279.99,277.25,278.92,6391.0
2020-02-03 10:10:00,279.28,279.46,278.32,279.09,3684.0,279.28,279.46,278.32,279.09,3684.0
2020-02-03 10:20:00,279.43,280.89,278.89,280.44,5162.0,279.43,280.89,278.89,280.44,5162.0
2020-02-03 10:30:00,280.3,281.5,279.84,281.11,10161.0,280.3,281.5,279.84,281.11,10161.0
2020-02-03 10:40:00,280.78,280.87,279.45,279.45,5600.0,280.78,280.87,279.45,279.45,5600.0
2020-02-03 10:50:00,279.74,281.49,279.6,280.19,14151.0,279.74,281.49,279.6,280.19,14151.0
2020-02-03 11:00:00,280.04,280.89,279.94,280.89,4300.0,280.04,280.89,279.94,280.89,4300.0
2020-02-03 11:10:00,281.08,281.08,280.52,280.66,5986.0,281.08,281.08,280.52,280.66,5986.0
2020-02-03 11:20:00,280.81,281.52,280.8,281.0,8125.0,280.81,281.52,280.8,281.0,8125.0
2020-02-03 11:30:00,280.96,280.97,279.63,279.71,12609.0,280.96,280.97,279.63,279.71,12609.0
2020-02-03 11:40:00,279.47,279.71,278.47,279.47,9161.0,279.47,279.71,278.47,279.47,9161.0
2020-02-03 11:50:00,279.63,280.04,279.53,279.87,2300.0,279.63,280.04,279.53,279.87,2300.0
2020-02-03 12:00:00,280.17,280.25,279.2,279.37,16663.0,280.17,280.25,279.2,279.37,16663.0
2020-02-03 12:10:00,279.54,280.54,279.16,280.21,7127.0,279.54,280.54,279.16,280.21,7127.0
2020-02-03 12:20:00,280.35,280.64,279.66,279.77,2664.0,280.35,280.64,279.66,279.77,2664.0
2020-02-03 12:30:00,279.61,279.96,279.43,279.76,3954.0,279.61,279.96,279.43,279.76,3954.0
2020-02-03 12:40:00,279.83,280.05,279.82,280.05,2900.0,279.83,280.05,279.82,280.05,2900.0
2020-02-03 12:50:00,279.9,279.9,278.59,278.81,3981.0,279.9,279.9,278.59,278.81,3981.0
2020-02-03 13:00:00,279.01,279.11,278.76,279.01,5995.0,279.01,279.11,278.76,279.01,5995.0
2020-02-03 13:10:00,278.51,279.1,278.36,279.1,6476.0,278.51,279.1,278.36,279.1,6476.0
2020-02-03 13:20:00,279.02,279.02,278.42,278.5,6185.0,279.02,279.02,278.42,278.5,6185.0
2020-02-03 13:30:00,278.6,278.61,277.39,277.58,8551.0,278.6,278.61,277.39,277.58,8551.0
2020-02-03 13:40:00,277.67,277.67,276.89,277.27,2200.0,277.67,277.67,276.89,277.27,2200.0
2020-02-03 13:50:00,277.13,277.37,276.72,277.37,3348.0,277.13,277.37,276.72,277.37,3348.0
2020-02-03 14:00:00,277.04,277.17,276.4,276.71,4511.0,277.04,277.17,276.4,276.71,4511.0
2020-02-03 14:10:00,276.71,276.71,276.29,276.62,4800.0,276.71,276.71,276.29,276.62,4800.0
2020-02-03 14:20:00,276.9,277.12,275.67,276.1,4375.0,276.9,277.12,275.67,276.1,4375.0
2020-02-03 14:30:00,276.12,276.4,275.8,276.4,4300.0,276.12,276.4,275.8,276.4,4300.0
2020-02-03 14:40:00,276.2,276.91,276.18,276.9,3245.0,276.2,276.91,276.18,276.9,3245.0
2020-02-03 14:50:00,276.98,276.98,276.52,276.54,3225.0,276.98,276.98,276.52,276.54,3225.0
2020-02-03 15:00:00,276.57,277.06,276.55,276.55,3820.0,276.57,277.06,276.55,276.55,3820.0
2020-02-03 15:10:00,276.82,276.93,276.2,276.2,4680.0,276.82,276.93,276.2,276.2,4680.0
2020-02-03 15:20:00,276.23,276.72,275.81,276.61,7106.0,276.23,276.72,275.81,276.61,7106.0
2020-02-03 15:30:00,276.64,276.75,276.08,276.41,4100.0,276.64,276.75,276.08,276.41,4100.0
2020-02-03 15:40:00,276.41,276.51,275.64,275.64,9654.0,276.41,276.51,275.64,275.64,9654.0
2020-02-03 15:50:00,275.76,276.18,275.02,275.77,34992.0,275.76,276.18,275.02,275.77,34992.0
2020-02-04 09:30:00,280.58,285.96,280.58,284.53,18007.0,280.58,285.96,280.58,284.53,18007.0
2020-02-04 09:40:00,284.85,285.05,282.71,282.72,9500.0,284.85,285.05,282.71,282.72,9500.0
2020-02-04 09:50:00,283.53,283.53,281.88,281.88,3503.0,283.53,283.53,281.88,281.88,3503.0
2020-02-04 10:00:00,281.6,281.6,280.24,280.25,2089.0,281.6,281.6,280.24,280.25,2089.0
2020-02-04 10:10:00,279.48,280.8,279.36,279.7,8630.0,279.48,280.8,279.36,279.7,8630.0
2020-02-04 10:20:00,279.68,280.36,279.37,279.94,5627.0,279.68,280.36,279.37,279.94,5627.0
2020-02-04 10:30:00,279.83,280.75,279.11,280.75,12264.0,279.83,280.75,279.11,280.75,12264.0
2020-02-04 10:40:00,280.86,281.1,280.68,280.68,1962.0,280.86,281.1,280.68,280.68,1962.0
2020-02-04 10:50:00,280.75,280.91,280.28,280.34,2364.0,280.75,280.91,280.28,280.34,2364.0
2020-02-04 11:00:00,280.46,280.48,280.01,280.19,1810.0,280.46,280.48,280.01,280.19,1810.0
2020-02-04 11:10:00,280.33,280.4,280.03,280.25,2000.0,280.33,280.4,280.03,280.25,2000.0
2020-02-04 11:20:00,280.19,280.35,279.79,280.18,5329.0,280.19,280.35,279.79,280.18,5329.0
2020-02-04 11:30:00,280.15,280.33,279.7,279.7,4650.0,280.15,280.33,279.7,279.7,4650.0
2020-02-04 11:40:00,279.63,279.97,279.29,279.55,2300.0,279.63,279.97,279.29,279.55,2300.0
2020-02-04 11:50:00,279.06,279.72,279.0,279.7,2100.0,279.06,279.72,279.0,279.7,2100.0
2020-02-04 12:00:00,279.7,279.7,279.29,279.5,2222.0,279.7,279.7,279.29,279.5,2222.0
2020-02-04 12:10:00,279.35,279.36,279.05,279.09,2000.0,279.35,279.36,279.05,279.09,2000.0
2020-02-04 12:20:00,279.0,279.56,279.0,279.21,1900.0,279.0,279.56,279.0,279.21,1900.0
2020-02-04 12:30:00,279.2,279.43,278.88,278.89,3030.0,279.2,279.43,278.88,278.89,3030.0
2020-02-04 12:40:00,278.98,279.32,278.88,278.88,3800.0,278.98,279.32,278.88,278.88,3800.0
2020-02-04 12:50:00,278.94,279.17,278.81,278.89,1600.0,278.94,279.17,278.81,278.89,1600.0
2020-02-04 13:00:00,278.93,279.03,278.79,278.8,1412.0,278.93,279.03,278.79,278.8,1412.0
2020-02-04 13:10:00,278.81,278.81,278.16,278.38,2433.0,278.81,278.81,278.16,278.38,2433.0
2020-02-04 13:20:00,278.56,278.56,278.15,278.16,3738.0,278.56,278.56,278.15,278.16,3738.0
2020-02-04 13:30:00,278.15,278.56,278.03,278.23,4041.0,278.15,278.56,278.03,278.23,4041.0
2020-02-04 13:40:00,278.33,278.43,278.02,278.12,3400.0,278.33,278.43,278.02,278.12,3400.0
2020-02-04 13:50:00,278.13,278.15,277.82,278.04,5200.0,278.13,278.15,277.82,278.04,5200.0
2020-02-04 14:00:00,277.87,278.22,277.86,278.16,7157.0,277.87,278.22,277.86,278.16,7157.0
2020-02-04 14:10:00,278.04,278.52,277.94,278.28,7780.0,278.04,278.52,277.94,278.28,7780.0
2020-02-04 14:20:00,278.23,278.52,278.03,278.5,6131.0,278.23,278.52,278.03,278.5,6131.0
2020-02-04 14:30:00,278.32,278.86,278.32,278.6,2631.0,278.32,278.86,278.32,278.6,2631.0
2020-02-04 14:40:00,278.59,279.05,278.59,278.98,3737.0,278.59,279.05,278.59,278.98,3737.0
2020-02-04 14:50:00,278.98,278.98,278.7,278.8,2200.0,278.98,278.98,278.7,278.8,2200.0
2020-02-04 15:00:00,278.78,279.0,278.7,278.92,4464.0,278.78,279.0,278.7,278.92,4464.0
2020-02-04 15:10:00,278.86,279.28,278.86,279.15,3197.0,278.86,279.28,278.86,279.15,3197.0
2020-02-04 15:20:00,279.2,279.61,279.2,279.33,7025.0,279.2,279.61,279.2,279.33,7025.0
2020-02-04 15:30:00,279.35,279.46,278.96,279.22,9994.0,279.35,279.46,278.96,279.22,9994.0
2020-02-04 15:40:00,279.17,279.17,278.64,278.64,10169.0,279.17,279.17,278.64,278.64,10169.0
2020-02-04 15:50:00,278.62,279.21,278.28,278.95,35020.0,278.62,279.21,278.28,278.95,35020.0
2020-02-05 09:30:00,281.87,282.16,277.17,277.17,12096.0,281.87,282.16,277.17,277.17,12096.0
2020-02-05 09:40:00,277.11,278.52,276.09,278.05,10415.0,277.11,278.52,276.09,278.05,10415.0
2020-02-05 09:50:00,278.01,279.21,277.92,278.66,5822.0,278.01,279.21,277.92,278.66,5822.0
2020-02-05 10:00:00,278.98,279.29,278.16,279.15,6516.0,278.98,279.29,278.16,279.15,6516.0
2020-02-05 10:10:00,279.1,279.1,277.27,277.27,2900.0,279.1,279.1,277.27,277.27,2900.0
2020-02-05 10:20:00,277.74,279.02,277.19,277.99,11986.0,277.74,279.02,277.19,277.99,11986.0
2020-02-05 10:30:00,277.79,278.06,277.26,277.7,6405.0,277.79,278.06,277.26,277.7,6405.0
2020-02-05 10:40:00,278.18,278.88,277.65,277.86,5376.0,278.18,278.88,277.65,277.86,5376.0
2020-02-05 10:50:00,278.0,278.15,277.63,277.78,4609.0,278.0,278.15,277.63,277.78,4609.0
2020-02-05 11:00:00,277.59,277.59,275.68,275.88,9889.0,277.59,277.59,275.68,275.88,9889.0
2020-02-05 11:10:00,276.04,276.35,275.84,276.21,5740.0,276.04,276.35,275.84,276.21,5740.0
2020-02-05 11:20:00,276.3,276.8,276.03,276.45,7805.0,276.3,276.8,276.03,276.45,7805.0
2020-02-05 11:30:00,276.12,276.41,275.24,275.24,3722.0,276.12,276.41,275.24,275.24,3722.0
2020-02-05 11:40:00,275.24,275.98,275.03,275.77,2226.0,275.24,275.98,275.03,275.77,2226.0
2020-02-05 11:50:00,275.63,275.95,275.49,275.94,2800.0,275.63,275.95,275.49,275.94,2800.0
2020-02-05 12:00:00,275.94,276.24,275.64,276.24,1958.0,275.94,276.24,275.64,276.24,1958.0
2020-02-05 12:10:00,276.37,276.5,275.97,276.42,13365.0,276.37,276.5,275.97,276.42,13365.0
2020-02-05 12:20:00,276.2,276.41,276.13,276.13,1612.0,276.2,276.41,276.13,276.13,1612.0
2020-02-05 12:30:00,276.23,276.29,275.86,275.97,7662.0,276.23,276.29,275.86,275.97,7662.0
2020-02-05 12:40:00,276.12,276.12,275.33,275.96,10635.0,276.12,276.12,275.33,275.96,10635.0
2020-02-05 12:50:00,276.07,276.11,275.56,275.79,5982.0,276.07,276.11,275.56,275.79,5982.0
2020-02-05 13:00:00,275.83,276.02,275.17,275.17,8325.0,275.83,276.02,275.17,275.17,8325.0
2020-02-05 13:10:00,275.42,275.56,274.56,274.84,2082.0,275.42,275.56,274.56,274.84,2082.0
2020-02-05 13:20:00,275.11,275.14,273.77,273.94,3146.0,275.11,275.14,273.77,273.94,3146.0
2020-02-05 13:30:00,273.95,274.24,273.69,273.9,2126.0,273.95,274.24,273.69,273.9,2126.0
2020-02-05 13:40:00,273.91,274.36,273.9,274.2,6836.0,273.91,274.36,273.9,274.2,6836.0
2020-02-05 13:50:00,274.15,274.27,274.05,274.11,2055.0,274.15,274.27,274.05,274.11,2055.0
2020-02-05 14:00:00,274.19,274.19,273.3,273.35,4030.0,274.19,274.19,273.3,273.35,4030.0
2020-02-05 14:10:00,273.14,273.34,272.82,272.82,3850.0,273.14,273.34,272.82,272.82,3850.0
2020-02-05 14:20:00,272.99,273.28,272.81,272.91,5471.0,272.99,273.28,272.81,272.91,5471.0
2020-02-05 14:30:00,272.98,273.84,272.86,273.6,8153.0,272.98,273.84,272.86,273.6,8153.0
2020-02-05 14:40:00,273.6,273.76,273.17,273.53,3042.0,273.6,273.76,273.17,273.53,3042.0
2020-02-05 14:50:00,273.43,273.75,273.32,273.75,9125.0,273.43,273.75,273.32,273.75,9125.0
2020-02-05 15:00:00,273.99,274.25,273.67,273.85,13623.0,273.99,274.25,273.67,273.85,13623.0
2020-02-05 15:10:00,274.06,274.19,273.91,274.03,8430.0,274.06,274.19,273.91,274.03,8430.0
2020-02-05 15:20:00,274.09,274.6,274.09,274.44,10909.0,274.09,274.6,274.09,274.44,10909.0
2020-02-05 15:30:00,274.57,274.91,274.34,274.34,7219.0,274.57,274.91,274.34,274.34,7219.0
2020-02-05 15:40:00,274.3,274.47,273.97,274.19,8729.0,274.3,274.47,273.97,274.19,8729.0
2020-02-05 15:50:00,274.24,274.47,273.91,274.4,37187.0,274.24,274.47,273.91,274.4,37187.0
2020-02-06 09:30:00,275.27,276.72,274.56,275.3,8444.0,275.27,276.72,274.56,275.3,8444.0
2020-02-06 09:40:00,274.81,276.66,274.43,276.64,3553.0,274.81,276.66,274.43,276.64,3553.0
2020-02-06 09:50:00,276.87,277.41,276.52,277.39,10274.0,276.87,277.41,276.52,277.39,10274.0
2020-02-06 10:00:00,277.36,278.31,277.36,278.24,7924.0,277.36,278.31,277.36,278.24,7924.0
2020-02-06 10:10:00,278.39,278.39,277.13,277.26,3996.0,278.39,278.39,277.13,277.26,3996.0
2020-02-06 10:20:00,277.19,277.2,276.78,277.16,4217.0,277.19,277.2,276.78,277.16,4217.0
2020-02-06 10:30:00,277.05,278.1,277.05,277.74,3460.0,277.05,278.1,277.05,277.74,3460.0
2020-02-06 10:40:00,277.75,277.93,277.49,277.93,7950.0,277.75,277.93,277.49,277.93,7950.0
2020-02-06 10:50:00,277.72,277.93,277.53,277.73,5300.0,277.72,277.93,277.53,277.73,5300.0
2020-02-06 11:00:00,277.59,277.99,277.59,277.99,7587.0,277.59,277.99,277.59,277.99,7587.0
2020-02-06 11:10:00,278.07,278.91,278.04,278.8,4401.0,278.07,278.91,278.04,278.8,4401.0
2020-02-06 11:20:00,278.77,279.45,278.68,279.21,2300.0,278.77,279.45,278.68,279.21,2300.0
2020-02-06 11:30:00,279.68,279.68,279.29,279.44,2500.0,279.68,279.68,279.29,279.44,2500.0
2020-02-06 11:40:00,279.27,279.47,278.99,279.1,900.0,279.27,279.47,278.99,279.1,900.0
2020-02-06 11:50:00,279.1,279.17,278.7,279.05,4800.0,279.1,279.17,278.7,279.05,4800.0
2020-02-06 12:00:00,279.09,279.48,278.99,279.4,3140.0,279.09,279.48,278.99,279.4,3140.0
2020-02-06 12:10:00,279.28,279.43,278.96,279.38,2040.0,279.28,279.43,278.96,279.38,2040.0
2020-02-06 12:20:00,279.33,279.68,279.29,279.63,3379.0,279.33,279.68,279.29,279.63,3379.0
2020-02-06 12:30:00,279.62,279.83,279.59,279.79,4200.0,279.62,279.83,279.59,279.79,4200.0
2020-02-06 12:40:00,279.79,279.99,279.68,279.75,1800.0,279.79,279.99,279.68,279.75,1800.0
2020-02-06 12:50:00,279.72,280.15,279.71,280.07,1600.0,279.72,280.15,279.71,280.07,1600.0
2020-02-06 13:00:00,279.98,280.0,279.55,279.75,4000.0,279.98,280.0,279.55,279.75,4000.0
2020-02-06 13:10:00,279.59,279.85,279.56,279.85,1400.0,279.59,279.85,279.56,279.85,1400.0
2020-02-06 13:20:00,279.79,280.1,279.72,279.98,3820.0,279.79,280.1,279.72,279.98,3820.0
2020-02-06 13:30:00,280.13,280.24,279.92,280.21,4400.0,280.13,280.24,279.92,280.21,4400.0
2020-02-06 13:40:00,280.21,280.73,280.21,280.73,2300.0,280.21,280.73,280.21,280.73,2300.0
2020-02-06 13:50:00,280.77,280.77,280.47,280.65,3118.0,280.77,280.77,280.47,280.65,3118.0
2020-02-06 14:00:00,280.63,280.92,280.58,280.84,5580.0,280.63,280.92,280.58,280.84,5580.0
2020-02-06 14:10:00,280.96,280.98,280.76,280.76,2290.0,280.96,280.98,280.76,280.76,2290.0
2020-02-06 14:20:00,280.76,280.86,280.42,280.49,4490.0,280.76,280.86,280.42,280.49,4490.0
2020-02-06 14:30:00,280.61,281.3,280.57,281.21,8683.0,280.61,281.3,280.57,281.21,8683.0
2020-02-06 14:40:00,281.37,281.37,280.59,280.95,9527.0,281.37,281.37,280.59,280.95,9527.0
2020-02-06 14:50:00,280.98,280.98,280.15,280.15,2700.0,280.98,280.98,280.15,280.15,2700.0
2020-02-06 15:00:00,280.28,280.45,280.25,280.33,6459.0,280.28,280.45,280.25,280.33,6459.0
2020-02-06 15:10:00,280.28,280.32,279.82,279.91,7132.0,280.28,280.32,279.82,279.91,7132.0
2020-02-06 15:20:00,279.87,280.36,279.67,280.11,7062.0,279.87,280.36,279.67,280.11,7062.0
2020-02-06 15:30:00,280.13,280.41,280.07,280.08,7428.0,280.13,280.41,280.07,280.08,7428.0
2020-02-06 15:40:00,280.09,280.16,279.95,279.95,5155.0,280.09,280.16,279.95,279.95,5155.0
2020-02-06 15:50:00,279.9,280.73,279.15,280.62,54943.0,279.9,280.73,279.15,280.62,54943.0
2020-02-07 09:30:00,280.59,280.59,278.0,278.93,7638.0,280.59,280.59,278.0,278.93,7638.0
2020-02-07 09:40:00,278.82,279.75,278.8,279.69,4000.0,278.82,279.75,278.8,279.69,4000.0
2020-02-07 09:50:00,279.65,279.65,279.2,279.2,1020.0,279.65,279.65,279.2,279.2,1020.0
2020-02-07 10:00:00,279.27,279.49,279.0,279.49,1144.0,279.27,279.49,279.0,279.49,1144.0
2020-02-07 10:10:00,279.9,280.32,279.82,279.82,1482.0,279.9,280.32,279.82,279.82,1482.0
2020-02-07 10:20:00,279.78,280.3,279.78,280.3,1100.0,279.78,280.3,279.78,280.3,1100.0
2020-02-07 10:30:00,280.27,280.3,279.82,280.01,4054.0,280.27,280.3,279.82,280.01,4054.0
2020-02-07 10:40:00,280.05,281.0,280.05,281.0,2031.0,280.05,281.0,280.05,281.0,2031.0
2020-02-07 10:50:00,280.82,281.08,280.7,280.7,1600.0,280.82,281.08,280.7,280.7,1600.0
2020-02-07 11:00:00,280.37,280.37,279.52,279.53,1100.0,280.37,280.37,279.52,279.53,1100.0
2020-02-07 11:10:00,279.46,279.83,279.46,279.8,3167.0,279.46,279.83,279.46,279.8,3167.0
2020-02-07 11:20:00,279.82,280.4,279.76,279.77,6103.0,279.82,280.4,279.76,279.77,6103.0
2020-02-07 11:30:00,279.79,279.93,279.59,279.74,1386.0,279.79,279.93,279.59,279.74,1386.0
2020-02-07 11:40:00,279.6,279.89,279.45,279.5,2450.0,279.6,279.89,279.45,279.5,2450.0
2020-02-07 11:50:00,279.4,279.75,279.4,279.72,1552.0,279.4,279.75,279.4,279.72,1552.0
2020-02-07 12:00:00,279.64,279.64,279.48,279.52,1650.0,279.64,279.64,279.48,279.52,1650.0
2020-02-07 12:10:00,279.38,279.38,279.27,279.3,900.0,279.38,279.38,279.27,279.3,900.0
2020-02-07 12:20:00,279.16,279.51,279.11,279.28,2195.0,279.16,279.51,279.11,279.28,2195.0
2020-02-07 12:30:00,279.36,279.68,279.35,279.68,1000.0,279.36,279.68,279.35,279.68,1000.0
2020-02-07 12:40:00,279.81,279.81,279.44,279.44,1900.0,279.81,279.81,279.44,279.44,1900.0
2020-02-07 12:50:00,279.44,279.54,279.26,279.26,2672.0,279.44,279.54,279.26,279.26,2672.0
2020-02-07 13:00:00,279.35,279.35,279.09,279.35,500.0,279.35,279.35,279.09,279.35,500.0
2020-02-07 13:10:00,279.43,279.44,279.36,279.37,500.0,279.43,279.44,279.36,279.37,500.0
2020-02-07 13:20:00,279.48,279.7,279.22,279.28,3813.0,279.48,279.7,279.22,279.28,3813.0
2020-02-07 13:30:00,279.44,279.51,278.99,279.16,1500.0,279.44,279.51,278.99,279.16,1500.0
2020-02-07 13:40:00,279.03,279.06,278.67,278.68,3000.0,279.03,279.06,278.67,278.68,3000.0
2020-02-07 13:50:00,278.73,278.78,278.55,278.55,2049.0,278.73,278.78,278.55,278.55,2049.0
2020-02-07 14:00:00,278.55,278.55,278.26,278.34,1200.0,278.55,278.55,278.26,278.34,1200.0
2020-02-07 14:10:00,278.17,278.45,278.17,278.24,1784.0,278.17,278.45,278.17,278.24,1784.0
2020-02-07 14:20:00,278.15,278.3,277.87,277.87,916.0,278.15,278.3,277.87,277.87,916.0
2020-02-07 14:30:00,277.96,278.25,277.91,278.24,1879.0,277.96,278.25,277.91,278.24,1879.0
2020-02-07 14:40:00,278.05,278.4,277.91,278.26,2118.0,278.05,278.4,277.91,278.26,2118.0
2020-02-07 14:50:00,278.19,278.3,278.19,278.29,586.0,278.19,278.3,278.19,278.29,586.0
2020-02-07 15:00:00,278.26,278.55,278.12,278.12,3291.0,278.26,278.55,278.12,278.12,3291.0
2020-02-07 15:10:00,278.25,278.28,278.13,278.21,1583.0,278.25,278.28,278.13,278.21,1583.0
2020-02-07 15:20:00,278.11,278.11,277.7,278.06,2141.0,278.11,278.11,277.7,278.06,2141.0
2020-02-07 15:30:00,278.07,278.32,277.86,278.32,5650.0,278.07,278.32,277.86,278.32,5650.0
2020-02-07 15:40:00,278.25,278.69,278.25,278.5,5714.0,278.25,278.69,278.25,278.5,5714.0
2020-02-07 15:50:00,278.68,278.78,278.13,278.41,15418.0,278.68,278.78,278.13,278.41,15418.0
2020-02-10 09:30:00,277.94,279.42,277.94,278.98,4255.0,277.94,279.42,277.94,278.98,4255.0
2020-02-10 09:40:00,279.31,279.58,278.22,279.2,4602.0,279.31,279.58,278.22,279.2,4602.0
2020-02-10 09:50:00,279.56,279.56,278.06,279.09,1300.0,279.56,279.56,278.06,279.09,1300.0
2020-02-10 10:00:00,278.73,279.65,278.53,279.04,13701.0,278.73,279.65,278.53,279.04,13701.0
2020-02-10 10:10:00,278.89,279.39,278.79,279.05,6374.0,278.89,279.39,278.79,279.05,6374.0
2020-02-10 10:20:00,279.14,279.56,279.01,279.05,3484.0,279.14,279.56,279.01,279.05,3484.0
2020-02-10 10:30:00,278.93,279.24,278.93,279.07,2711.0,278.93,279.24,278.93,279.07,2711.0
2020-02-10 10:40:00,279.0,279.33,278.81,278.98,3499.0,279.0,279.33,278.81,278.98,3499.0
2020-02-10 10:50:00,279.06,279.14,278.81,278.99,1700.0,279.06,279.14,278.81,278.99,1700.0
2020-02-10 11:00:00,278.99,279.22,278.97,279.09,2125.0,278.99,279.22,278.97,279.09,2125.0
2020-02-10 11:10:00,278.99,279.1,278.45,278.47,4072.0,278.99,279.1,278.45,278.47,4072.0
2020-02-10 11:20:00,278.48,279.22,278.27,278.9,5252.0,278.48,279.22,278.27,278.9,5252.0
2020-02-10 11:30:00,278.96,279.25,278.76,278.82,1300.0,278.96,279.25,278.76,278.82,1300.0
2020-02-10 11:40:00,278.64,278.81,278.45,278.75,1100.0,278.64,278.81,278.45,278.75,1100.0
2020-02-10 11:50:00,278.7,278.83,278.56,278.58,800.0,278.7,278.83,278.56,278.58,800.0
2020-02-10 12:00:00,278.63,278.64,278.48,278.51,3705.0,278.63,278.64,278.48,278.51,3705.0
2020-02-10 12:10:00,278.55,278.63,278.35,278.47,1400.0,278.55,278.63,278.35,278.47,1400.0
2020-02-10 12:20:00,278.37,278.38,277.79,277.79,1740.0,278.37,278.38,277.79,277.79,1740.0
2020-02-10 12:30:00,277.97,278.06,277.37,277.38,2494.0,277.97,278.06,277.37,277.38,2494.0
2020-02-10 12:40:00,277.47,277.81,277.37,277.37,1703.0,277.47,277.81,277.37,277.37,1703.0
2020-02-10 12:50:00,277.64,278.08,277.64,278.08,2039.0,277.64,278.08,277.64,278.08,2039.0
2020-02-10 13:00:00,278.01,278.02,277.76,277.87,3694.0,278.01,278.02,277.76,277.87,3694.0
2020-02-10 13:10:00,277.74,277.74,277.58,277.58,950.0,277.74,277.74,277.58,277.58,950.0
2020-02-10 13:20:00,277.61,277.98,277.61,277.93,2223.0,277.61,277.98,277.61,277.93,2223.0
2020-02-10 13:30:00,277.84,278.04,277.8,277.91,2019.0,277.84,278.04,277.8,277.91,2019.0
2020-02-10 13:40:00,277.71,277.71,277.02,277.15,2100.0,277.71,277.71,277.02,277.15,2100.0
2020-02-10 13:50:00,277.15,277.62,277.15,277.41,1552.0,277.15,277.62,277.15,277.41,1552.0
2020-02-10 14:00:00,277.29,277.54,277.29,277.54,1998.0,277.29,277.54,277.29,277.54,1998.0
2020-02-10 14:10:00,277.61,277.65,277.48,277.54,1998.0,277.61,277.65,277.48,277.54,1998.0
2020-02-10 14:20:00,277.51,277.54,277.31,277.31,1539.0,277.51,277.54,277.31,277.31,1539.0
2020-02-10 14:30:00,277.38,277.48,277.22,277.23,3561.0,277.38,277.48,277.22,277.23,3561.0
2020-02-10 14:40:00,277.27,277.27,276.98,277.01,1700.0,277.27,277.27,276.98,277.01,1700.0
2020-02-10 14:50:00,276.94,277.34,276.94,277.34,4752.0,276.94,277.34,276.94,277.34,4752.0
2020-02-10 15:00:00,277.34,277.86,277.32,277.85,4606.0,277.34,277.86,277.32,277.85,4606.0
2020-02-10 15:10:00,277.89,278.38,277.84,278.27,4370.0,277.89,278.38,277.84,278.27,4370.0
2020-02-10 15:20:00,278.36,278.73,278.31,278.73,3900.0,278.36,278.73,278.31,278.73,3900.0
2020-02-10 15:30:00,278.73,278.8,278.48,278.56,5008.0,278.73,278.8,278.48,278.56,5008.0
2020-02-10 15:40:00,278.69,278.83,278.47,278.73,6745.0,278.69,278.83,278.47,278.73,6745.0
2020-02-10 15:50:00,278.59,279.24,278.43,279.07,18683.0,278.59,279.24,278.43,279.07,18683.0
2020-02-11 09:30:00,280.33,282.3,280.33,280.72,5626.0,280.33,282.3,280.33,280.72,5626.0
2020-02-11 09:40:00,280.96,281.17,280.8,280.8,400.0,280.96,281.17,280.8,280.8,400.0
2020-02-11 09:50:00,280.15,281.27,280.04,281.1,2300.0,280.15,281.27,280.04,281.1,2300.0
2020-02-11 10:00:00,280.52,282.39,280.52,282.39,2800.0,280.52,282.39,280.52,282.39,2800.0
2020-02-11 10:10:00,282.5,284.0,282.28,283.65,4589.0,282.5,284.0,282.28,283.65,4589.0
2020-02-11 10:20:00,283.35,283.85,283.09,283.09,2175.0,283.35,283.85,283.09,283.09,2175.0
2020-02-11 10:30:00,283.18,283.18,282.2,282.24,2915.0,283.18,283.18,282.2,282.24,2915.0
2020-02-11 10:40:00,282.67,283.0,282.35,282.35,2994.0,282.67,283.0,282.35,282.35,2994.0
2020-02-11 10:50:00,282.15,282.15,281.59,281.6,900.0,282.15,282.15,281.59,281.6,900.0
2020-02-11 11:00:00,281.89,282.89,281.86,282.83,1400.0,281.89,282.89,281.86,282.83,1400.0
2020-02-11 11:10:00,282.92,283.62,282.88,283.6,1876.0,282.92,283.62,282.88,283.6,1876.0
2020-02-11 11:20:00,283.69,283.69,283.12,283.12,2100.0,283.69,283.69,283.12,283.12,2100.0
2020-02-11 11:30:00,283.17,283.4,282.95,283.4,1618.0,283.17,283.4,282.95,283.4,1618.0
2020-02-11 11:40:00,283.32,283.87,283.16,283.87,10691.0,283.32,283.87,283.16,283.87,10691.0
2020-02-11 11:50:00,283.55,283.71,283.19,283.3,5444.0,283.55,283.71,283.19,283.3,5444.0
2020-02-11 12:00:00,283.34,283.56,283.16,283.53,2422.0,283.34,283.56,283.16,283.53,2422.0
2020-02-11 12:10:00,283.56,283.58,283.3,283.49,1607.0,283.56,283.58,283.3,283.49,1607.0
2020-02-11 12:20:00,283.46,283.67,283.29,283.45,5150.0,283.46,283.67,283.29,283.45,5150.0
2020-02-11 12:30:00,283.1,283.39,283.1,283.39,1800.0,283.1,283.39,283.1,283.39,1800.0
2020-02-11 12:40:00,283.52,283.98,283.51,283.59,4000.0,283.52,283.98,283.51,283.59,4000.0
2020-02-11 12:50:00,283.54,284.0,283.54,283.91,2915.0,283.54,284.0,283.54,283.91,2915.0
2020-02-11 13:00:00,284.0,284.36,283.96,284.21,1812.0,284.0,284.36,283.96,284.21,1812.0
2020-02-11 13:10:00,284.33,284.33,284.12,284.16,904.0,284.33,284.33,284.12,284.16,904.0
2020-02-11 13:20:00,284.13,284.28,283.99,284.04,3200.0,284.13,284.28,283.99,284.04,3200.0
2020-02-11 13:30:00,283.95,284.23,283.81,283.88,2200.0,283.95,284.23,283.81,283.88,2200.0
2020-02-11 13:40:00,283.85,283.95,283.75,283.75,1000.0,283.85,283.95,283.75,283.75,1000.0
2020-02-11 13:50:00,283.73,283.82,283.35,283.68,9131.0,283.73,283.82,283.35,283.68,9131.0
2020-02-11 14:00:00,283.52,283.78,283.27,283.33,4500.0,283.52,283.78,283.27,283.33,4500.0
2020-02-11 14:10:00,283.41,283.47,282.99,282.99,2000.0,283.41,283.47,282.99,282.99,2000.0
2020-02-11 14:20:00,282.97,283.15,282.71,282.94,3099.0,282.97,283.15,282.71,282.94,3099.0
2020-02-11 14:30:00,282.97,282.97,282.59,282.78,3325.0,282.97,282.97,282.59,282.78,3325.0
2020-02-11 14:40:00,282.72,282.79,282.48,282.54,2663.0,282.72,282.79,282.48,282.54,2663.0
2020-02-11 14:50:00,282.45,282.6,282.26,282.52,1700.0,282.45,282.6,282.26,282.52,1700.0
2020-02-11 15:00:00,282.6,283.49,282.59,283.18,5402.0,282.6,283.49,282.59,283.18,5402.0
2020-02-11 15:10:00,283.23,283.46,283.04,283.15,2300.0,283.23,283.46,283.04,283.15,2300.0
2020-02-11 15:20:00,283.09,283.46,283.09,283.46,3147.0,283.09,283.46,283.09,283.46,3147.0
2020-02-11 15:30:00,283.52,283.69,283.31,283.32,4805.0,283.52,283.69,283.31,283.32,4805.0
2020-02-11 15:40:00,283.38,283.89,283.36,283.58,5300.0,283.38,283.89,283.36,283.58,5300.0
2020-02-11 15:50:00,283.58,283.88,282.96,283.49,17856.0,283.58,283.88,282.96,283.49,17856.0
2020-02-12 09:30:00,284.21,285.88,283.05,283.07,11415.0,284.21,285.88,283.05,283.07,11415.0
2020-02-12 09:40:00,283.53,284.0,282.19,282.65,21139.0,283.53,284.0,282.19,282.65,21139.0
2020-02-12 09:50:00,282.41,282.78,280.88,281.23,10429.0,282.41,282.78,280.88,281.23,10429.0
2020-02-12 10:00:00,281.32,282.14,280.34,280.63,23219.0,281.32,282.14,280.34,280.63,23219.0
2020-02-12 10:10:00,280.7,282.28,280.7,282.07,2240.0,280.7,282.28,280.7,282.07,2240.0
2020-02-12 10:20:00,282.01,282.7,282.01,282.62,1071.0,282.01,282.7,282.01,282.62,1071.0
2020-02-12 10:30:00,282.69,283.05,282.66,282.66,1887.0,282.69,283.05,282.66,282.66,1887.0
2020-02-12 10:40:00,282.57,282.88,282.5,282.84,2620.0,282.57,282.88,282.5,282.84,2620.0
2020-02-12 10:50:00,282.93,283.5,282.91,283.5,2253.0,282.93,283.5,282.91,283.5,2253.0
2020-02-12 11:00:00,283.58,283.86,283.25,283.82,3800.0,283.58,283.86,283.25,283.82,3800.0
2020-02-12 11:10:00,283.93,283.93,283.01,283.16,2300.0,283.93,283.93,283.01,283.16,2300.0
2020-02-12 11:20:00,283.25,284.78,283.19,284.65,1287.0,283.25,284.78,283.19,284.65,1287.0
2020-02-12 11:30:00,284.38,284.6,284.05,284.41,3500.0,284.38,284.6,284.05,284.41,3500.0
2020-02-12 11:40:00,284.33,284.33,284.09,284.29,1600.0,284.33,284.33,284.09,284.29,1600.0
2020-02-12 11:50:00,283.99,284.12,283.9,284.1,705.0,283.99,284.12,283.9,284.1,705.0
2020-02-12 12:00:00,283.81,284.0,283.28,283.29,3674.0,283.81,284.0,283.28,283.29,3674.0
2020-02-12 12:10:00,283.04,283.04,282.86,282.93,900.0,283.04,283.04,282.86,282.93,900.0
2020-02-12 12:20:00,282.98,283.38,282.8,283.38,1405.0,282.98,283.38,282.8,283.38,1405.0
2020-02-12 12:30:00,283.42,283.42,283.02,283.12,1521.0,283.42,283.42,283.02,283.12,1521.0
2020-02-12 12:40:00,283.08,283.49,283.08,283.26,1200.0,283.08,283.49,283.08,283.26,1200.0
2020-02-12 12:50:00,283.33,283.63,283.2,283.63,1270.0,283.33,283.63,283.2,283.63,1270.0
2020-02-12 13:00:00,283.81,283.81,283.33,283.33,2400.0,283.81,283.81,283.33,283.33,2400.0
2020-02-12 13:10:00,283.11,283.29,283.1,283.1,913.0,283.11,283.29,283.1,283.1,913.0
2020-02-12 13:20:00,283.05,283.22,282.71,283.21,2665.0,283.05,283.22,282.71,283.21,2665.0
2020-02-12 13:30:00,283.27,283.27,283.27,283.27,200.0,283.27,283.27,283.27,283.27,200.0
2020-02-12 13:40:00,283.21,283.29,282.85,282.85,1300.0,283.21,283.29,282.85,282.85,1300.0
2020-02-12 13:50:00,282.84,283.02,282.79,283.02,1200.0,282.84,283.02,282.79,283.02,1200.0
2020-02-12 14:00:00,282.92,283.2,282.29,282.65,2890.0,282.92,283.2,282.29,282.65,2890.0
2020-02-12 14:10:00,282.58,282.65,282.52,282.59,515.0,282.58,282.65,282.52,282.59,515.0
2020-02-12 14:20:00,282.56,282.77,282.42,282.42,1800.0,282.56,282.77,282.42,282.42,1800.0
2020-02-12 14:30:00,282.3,282.43,282.13,282.43,1630.0,282.3,282.43,282.13,282.43,1630.0
2020-02-12 14:40:00,282.42,283.17,282.42,283.09,1800.0,282.42,283.17,282.42,283.09,1800.0
2020-02-12 14:50:00,283.0,283.0,282.6,282.92,1501.0,283.0,283.0,282.6,282.92,1501.0
2020-02-12 15:00:00,282.97,282.98,282.87,282.94,900.0,282.97,282.98,282.87,282.94,900.0
2020-02-12 15:10:00,283.04,283.04,282.8,282.91,1200.0,283.04,283.04,282.8,282.91,1200.0
2020-02-12 15:20:00,282.92,282.93,282.79,282.86,2002.0,282.92,282.93,282.79,282.86,2002.0
2020-02-12 15:30:00,282.79,282.79,282.61,282.71,2857.0,282.79,282.79,282.61,282.71,2857.0
2020-02-12 15:40:00,282.72,282.91,282.61,282.69,3712.0,282.72,282.91,282.61,282.69,3712.0
2020-02-12 15:50:00,282.81,283.4,282.67,283.15,11065.0,282.81,283.4,282.67,283.15,11065.0
2020-02-13 09:30:00,283.16,285.77,283.16,283.9,6452.0,283.16,285.77,283.16,283.9,6452.0
2020-02-13 09:40:00,283.71,285.8,283.69,283.78,7843.0,283.71,285.8,283.69,283.78,7843.0
2020-02-13 09:50:00,283.56,284.5,283.36,283.36,2095.0,283.56,284.5,283.36,283.36,2095.0
2020-02-13 10:00:00,283.25,283.38,281.85,281.85,4551.0,283.25,283.38,281.85,281.85,4551.0
2020-02-13 10:10:00,282.01,282.97,281.91,282.75,2100.0,282.01,282.97,281.91,282.75,2100.0
2020-02-13 10:20:00,282.72,283.16,282.38,282.38,1800.0,282.72,283.16,282.38,282.38,1800.0
2020-02-13 10:30:00,282.54,283.15,282.35,282.78,2470.0,282.54,283.15,282.35,282.78,2470.0
2020-02-13 10:40:00,283.26,283.99,283.17,283.99,766.0,283.26,283.99,283.17,283.99,766.0
2020-02-13 10:50:00,284.05,284.18,283.74,283.9,1600.0,284.05,284.18,283.74,283.9,1600.0
2020-02-13 11:00:00,283.78,283.94,283.63,283.74,4150.0,283.78,283.94,283.63,283.74,4150.0
2020-02-13 11:10:00,283.9,283.9,282.57,282.57,2882.0,283.9,283.9,282.57,282.57,2882.0
2020-02-13 11:20:00,282.59,282.82,282.34,282.61,4236.0,282.59,282.82,282.34,282.61,4236.0
2020-02-13 11:30:00,282.65,282.97,281.9,282.8,5763.0,282.65,282.97,281.9,282.8,5763.0
2020-02-13 11:40:00,283.09,283.15,282.85,283.07,3339.0,283.09,283.15,282.85,283.07,3339.0
2020-02-13 11:50:00,283.22,283.48,282.77,282.82,3500.0,283.22,283.48,282.77,282.82,3500.0
2020-02-13 12:00:00,282.95,283.02,282.71,282.99,2850.0,282.95,283.02,282.71,282.99,2850.0
2020-02-13 12:10:00,283.04,283.44,282.99,283.12,1900.0,283.04,283.44,282.99,283.12,1900.0
2020-02-13 12:20:00,283.0,283.27,282.86,283.25,2700.0,283.0,283.27,282.86,283.25,2700.0
2020-02-13 12:30:00,283.27,283.46,283.2,283.46,2701.0,283.27,283.46,283.2,283.46,2701.0
2020-02-13 12:40:00,283.65,283.65,283.32,283.41,3556.0,283.65,283.65,283.32,283.41,3556.0
2020-02-13 12:50:00,283.39,283.49,283.26,283.41,2200.0,283.39,283.49,283.26,283.41,2200.0
2020-02-13 13:00:00,283.53,283.63,283.3,283.38,3350.0,283.53,283.63,283.3,283.38,3350.0
2020-02-13 13:10:00,283.38,283.48,283.13,283.34,3112.0,283.38,283.48,283.13,283.34,3112.0
2020-02-13 13:20:00,283.37,283.63,283.21,283.51,3700.0,283.37,283.63,283.21,283.51,3700.0
2020-02-13 13:30:00,283.66,284.43,283.65,284.35,2650.0,283.66,284.43,283.65,284.35,2650.0
2020-02-13 13:40:00,284.65,285.26,284.65,285.26,3600.0,284.65,285.26,284.65,285.26,3600.0
2020-02-13 13:50:00,285.1,285.42,285.05,285.33,3400.0,285.1,285.42,285.05,285.33,3400.0
2020-02-13 14:00:00,285.47,285.81,285.41,285.67,3777.0,285.47,285.81,285.41,285.67,3777.0
2020-02-13 14:10:00,285.73,286.01,285.73,285.99,700.0,285.73,286.01,285.73,285.99,700.0
2020-02-13 14:20:00,286.14,286.5,286.07,286.07,3127.0,286.14,286.5,286.07,286.07,3127.0
2020-02-13 14:30:00,286.07,286.26,286.03,286.16,2410.0,286.07,286.26,286.03,286.16,2410.0
2020-02-13 14:40:00,286.16,286.24,285.56,285.69,5300.0,286.16,286.24,285.56,285.69,5300.0
2020-02-13 14:50:00,285.68,285.78,285.43,285.43,2335.0,285.68,285.78,285.43,285.43,2335.0
2020-02-13 15:00:00,285.4,285.5,285.08,285.15,2500.0,285.4,285.5,285.08,285.15,2500.0
2020-02-13 15:10:00,285.18,285.25,285.03,285.18,1700.0,285.18,285.25,285.03,285.18,1700.0
2020-02-13 15:20:00,285.16,285.28,284.68,285.28,5788.0,285.16,285.28,284.68,285.28,5788.0
2020-02-13 15:30:00,285.16,285.16,284.75,284.76,5052.0,285.16,285.16,284.75,284.76,5052.0
2020-02-13 15:40:00,284.82,285.66,284.71,285.47,8188.0,284.82,285.66,284.71,285.47,8188.0
2020-02-13 15:50:00,285.38,285.52,284.66,285.13,14640.0,285.38,285.52,284.66,285.13,14640.0
2020-02-14 09:30:00,285.27,285.41,284.31,284.44,6549.0,285.27,285.41,284.31,284.44,6549.0
2020-02-14 09:40:00,284.22,285.26,284.14,285.12,2382.0,284.22,285.26,284.14,285.12,2382.0
2020-02-14 09:50:00,285.1,285.23,284.52,284.62,1700.0,285.1,285.23,284.52,284.62,1700.0
2020-02-14 10:00:00,284.37,284.41,283.55,283.55,4075.0,284.37,284.41,283.55,283.55,4075.0
2020-02-14 10:10:00,283.75,283.89,283.4,283.5,1575.0,283.75,283.89,283.4,283.5,1575.0
2020-02-14 10:20:00,283.43,284.42,283.43,284.42,3077.0,283.43,284.42,283.43,284.42,3077.0
2020-02-14 10:30:00,284.43,284.99,284.34,284.61,3626.0,284.43,284.99,284.34,284.61,3626.0
2020-02-14 10:40:00,284.54,285.19,284.37,285.19,2500.0,284.54,285.19,284.37,285.19,2500.0
2020-02-14 10:50:00,285.41,286.15,285.11,285.11,7721.0,285.41,286.15,285.11,285.11,7721.0
2020-02-14 11:00:00,285.11,285.11,284.89,285.11,400.0,285.11,285.11,284.89,285.11,400.0
2020-02-14 11:10:00,285.49,285.67,285.45,285.56,1500.0,285.49,285.67,285.45,285.56,1500.0
2020-02-14 11:20:00,285.66,285.72,285.44,285.44,1000.0,285.66,285.72,285.44,285.44,1000.0
2020-02-14 11:30:00,285.45,285.67,285.24,285.57,3727.0,285.45,285.67,285.24,285.57,3727.0
2020-02-14 11:40:00,285.94,286.24,285.93,285.94,1600.0,285.94,286.24,285.93,285.94,1600.0
2020-02-14 11:50:00,285.83,286.02,285.52,285.93,2050.0,285.83,286.02,285.52,285.93,2050.0
2020-02-14 12:00:00,286.11,286.11,285.87,285.87,2100.0,286.11,286.11,285.87,285.87,2100.0
2020-02-14 12:10:00,286.03,286.4,285.96,286.4,2802.0,286.03,286.4,285.96,286.4,2802.0
2020-02-14 12:20:00,286.41,286.52,286.24,286.25,1500.0,286.41,286.52,286.24,286.25,1500.0
2020-02-14 12:30:00,286.35,286.62,286.35,286.56,1300.0,286.35,286.62,286.35,286.56,1300.0
2020-02-14 12:40:00,286.54,286.54,286.34,286.34,1000.0,286.54,286.54,286.34,286.34,1000.0
2020-02-14 12:50:00,286.35,286.4,285.89,285.96,3174.0,286.35,286.4,285.89,285.96,3174.0
2020-02-14 13:00:00,286.01,286.5,286.01,286.47,3788.0,286.01,286.5,286.01,286.47,3788.0
2020-02-14 13:10:00,286.53,286.93,286.53,286.87,2400.0,286.53,286.93,286.53,286.87,2400.0
2020-02-14 13:20:00,286.73,287.14,286.54,287.14,2941.0,286.73,287.14,286.54,287.14,2941.0
2020-02-14 13:30:00,287.14,287.79,287.14,287.72,3605.0,287.14,287.79,287.14,287.72,3605.0
2020-02-14 13:40:00,287.76,288.2,286.92,287.21,14581.0,287.76,288.2,286.92,287.21,14581.0
2020-02-14 13:50:00,287.39,288.28,287.12,288.05,4700.0,287.39,288.28,287.12,288.05,4700.0
2020-02-14 14:00:00,288.17,288.49,288.15,288.16,2510.0,288.17,288.49,288.15,288.16,2510.0
2020-02-14 14:10:00,288.08,288.37,287.42,287.53,4875.0,288.08,288.37,287.42,287.53,4875.0
2020-02-14 14:20:00,287.47,288.14,287.47,288.12,3100.0,287.47,288.14,287.47,288.12,3100.0
2020-02-14 14:30:00,288.14,288.25,287.65,287.98,4308.0,288.14,288.25,287.65,287.98,4308.0
2020-02-14 14:40:00,288.1,288.1,287.25,287.43,2800.0,288.1,288.1,287.25,287.43,2800.0
2020-02-14 14:50:00,287.54,287.54,287.26,287.51,1826.0,287.54,287.54,287.26,287.51,1826.0
2020-02-14 15:00:00,287.39,287.56,287.24,287.5,3225.0,287.39,287.56,287.24,287.5,3225.0
2020-02-14 15:10:00,287.51,287.53,287.11,287.11,1600.0,287.51,287.53,287.11,287.11,1600.0
2020-02-14 15:20:00,287.19,287.58,287.15,287.44,3835.0,287.19,287.58,287.15,287.44,3835.0
2020-02-14 15:30:00,287.61,287.94,287.61,287.93,3700.0,287.61,287.94,287.61,287.93,3700.0
2020-02-14 15:40:00,287.94,288.55,287.92,288.55,9618.0,287.94,288.55,287.92,288.55,9618.0
2020-02-14 15:50:00,288.61,289.01,288.51,288.89,23084.0,288.61,289.01,288.51,288.89,23084.0
2020-02-18 09:30:00,288.38,288.67,287.01,287.32,9674.0,288.38,288.67,287.01,287.32,9674.0
2020-02-18 09:40:00,287.35,287.8,286.4,287.74,2208.0,287.35,287.8,286.4,287.74,2208.0
2020-02-18 09:50:00,287.97,288.11,286.77,287.45,4607.0,287.97,288.11,286.77,287.45,4607.0
2020-02-18 10:00:00,287.7,288.69,287.7,288.46,6513.0,287.7,288.69,287.7,288.46,6513.0
2020-02-18 10:10:00,288.78,289.35,288.41,289.15,3640.0,288.78,289.35,288.41,289.15,3640.0
2020-02-18 10:20:00,289.15,289.15,288.24,288.24,4191.0,289.15,289.15,288.24,288.24,4191.0
2020-02-18 10:30:00,287.95,288.13,286.62,287.32,3868.0,287.95,288.13,286.62,287.32,3868.0
2020-02-18 10:40:00,287.09,287.91,286.97,287.9,3523.0,287.09,287.91,286.97,287.9,3523.0
2020-02-18 10:50:00,288.05,288.14,287.32,287.65,3628.0,288.05,288.14,287.32,287.65,3628.0
2020-02-18 11:00:00,287.57,287.87,286.95,286.95,3440.0,287.57,287.87,286.95,286.95,3440.0
2020-02-18 11:10:00,286.95,287.51,286.95,287.51,2100.0,286.95,287.51,286.95,287.51,2100.0
2020-02-18 11:20:00,287.19,287.41,286.97,286.97,3424.0,287.19,287.41,286.97,286.97,3424.0
2020-02-18 11:30:00,286.88,287.09,286.74,286.88,2531.0,286.88,287.09,286.74,286.88,2531.0
2020-02-18 11:40:00,286.73,287.71,286.23,287.4,7900.0,286.73,287.71,286.23,287.4,7900.0
2020-02-18 11:50:00,287.42,287.6,286.37,286.37,5644.0,287.42,287.6,286.37,286.37,5644.0
2020-02-18 12:00:00,286.35,286.71,286.04,286.48,5885.0,286.35,286.71,286.04,286.48,5885.0
2020-02-18 12:10:00,286.34,286.46,285.83,285.86,3300.0,286.34,286.46,285.83,285.86,3300.0
2020-02-18 12:20:00,285.76,286.55,285.76,286.04,4901.0,285.76,286.55,285.76,286.04,4901.0
2020-02-18 12:30:00,286.3,287.34,286.3,287.34,5514.0,286.3,287.34,286.3,287.34,5514.0
2020-02-18 12:40:00,287.54,287.65,287.3,287.65,1349.0,287.54,287.65,287.3,287.65,1349.0
2020-02-18 12:50:00,287.36,287.63,287.17,287.26,1800.0,287.36,287.63,287.17,287.26,1800.0
2020-02-18 13:00:00,287.43,287.86,287.43,287.86,2302.0,287.43,287.86,287.43,287.86,2302.0
2020-02-18 13:10:00,287.7,287.8,287.16,287.16,2200.0,287.7,287.8,287.16,287.16,2200.0
2020-02-18 13:20:00,287.33,287.35,286.69,287.06,14157.0,287.33,287.35,286.69,287.06,14157.0
2020-02-18 13:30:00,287.31,287.39,286.79,286.79,2725.0,287.31,287.39,286.79,286.79,2725.0
2020-02-18 13:40:00,286.56,286.89,286.23,286.89,5728.0,286.56,286.89,286.23,286.89,5728.0
2020-02-18 13:50:00,286.94,286.94,286.16,286.34,1700.0,286.94,286.94,286.16,286.34,1700.0
2020-02-18 14:00:00,286.21,286.21,285.76,285.95,2101.0,286.21,286.21,285.76,285.95,2101.0
2020-02-18 14:10:00,285.96,286.26,285.95,286.24,2900.0,285.96,286.26,285.95,286.24,2900.0
2020-02-18 14:20:00,286.24,287.21,286.07,287.17,2600.0,286.24,287.21,286.07,287.17,2600.0
2020-02-18 14:30:00,287.01,287.26,286.64,286.65,1400.0,287.01,287.26,286.64,286.65,1400.0
2020-02-18 14:40:00,286.74,287.23,286.48,286.48,2800.0,286.74,287.23,286.48,286.48,2800.0
2020-02-18 14:50:00,286.4,286.48,286.12,286.39,1706.0,286.4,286.48,286.12,286.39,1706.0
2020-02-18 15:00:00,286.5,286.82,286.18,286.34,2817.0,286.5,286.82,286.18,286.34,2817.0
2020-02-18 15:10:00,286.4,286.74,286.36,286.44,3403.0,286.4,286.74,286.36,286.44,3403.0
2020-02-18 15:20:00,286.51,286.51,285.95,286.04,3352.0,286.51,286.51,285.95,286.04,3352.0
2020-02-18 15:30:00,286.04,286.35,285.89,286.28,6402.0,286.04,286.35,285.89,286.28,6402.0
2020-02-18 15:40:00,286.25,286.54,285.95,285.96,5348.0,286.25,286.54,285.95,285.96,5348.0
2020-02-18 15:50:00,285.88,286.82,285.87,286.75,15858.0,285.88,286.82,285.87,286.75,15858.0
2020-02-19 09:30:00,288.0,289.66,288.0,289.31,11891.0,288.0,289.66,288.0,289.31,11891.0
2020-02-19 09:40:00,289.28,291.98,289.27,291.98,10050.0,289.28,291.98,289.27,291.98,10050.0
2020-02-19 09:50:00,291.99,293.35,291.99,292.91,28862.0,291.99,293.35,291.99,292.91,28862.0
2020-02-19 10:00:00,293.09,294.0,292.6,293.95,18381.0,293.09,294.0,292.6,293.95,18381.0
2020-02-19 10:10:00,294.0,295.0,293.8,295.0,29290.0,294.0,295.0,293.8,295.0,29290.0
2020-02-19 10:20:00,294.85,295.98,293.92,294.03,23854.0,294.85,295.98,293.92,294.03,23854.0
2020-02-19 10:30:00,293.87,294.37,292.84,293.11,11431.0,293.87,294.37,292.84,293.11,11431.0
2020-02-19 10:40:00,293.21,294.0,293.21,293.29,9705.0,293.21,294.0,293.21,293.29,9705.0
2020-02-19 10:50:00,293.5,294.0,293.34,293.34,13617.0,293.5,294.0,293.34,293.34,13617.0
2020-02-19 11:00:00,293.43,293.43,292.61,293.29,10131.0,293.43,293.43,292.61,293.29,10131.0
2020-02-19 11:10:00,293.52,293.88,293.11,293.13,5700.0,293.52,293.88,293.11,293.13,5700.0
2020-02-19 11:20:00,293.13,293.82,292.99,293.81,9855.0,293.13,293.82,292.99,293.81,9855.0
2020-02-19 11:30:00,293.9,293.95,293.61,293.7,2778.0,293.9,293.95,293.61,293.7,2778.0
2020-02-19 11:40:00,293.8,295.03,293.74,294.73,8838.0,293.8,295.03,293.74,294.73,8838.0
2020-02-19 11:50:00,294.7,295.2,294.58,294.63,18553.0,294.7,295.2,294.58,294.63,18553.0
2020-02-19 12:00:00,294.71,295.16,294.64,294.92,6272.0,294.71,295.16,294.64,294.92,6272.0
2020-02-19 12:10:00,294.89,296.14,294.85,296.05,6428.0,294.89,296.14,294.85,296.05,6428.0
2020-02-19 12:20:00,296.24,296.25,295.79,295.81,7274.0,296.24,296.25,295.79,295.81,7274.0
2020-02-19 12:30:00,295.74,296.08,295.27,295.76,11377.0,295.74,296.08,295.27,295.76,11377.0
2020-02-19 12:40:00,295.75,295.86,295.38,295.46,20948.0,295.75,295.86,295.38,295.46,20948.0
2020-02-19 12:50:00,295.42,295.47,294.91,294.91,5150.0,295.42,295.47,294.91,294.91,5150.0
2020-02-19 13:00:00,294.89,294.95,294.5,294.71,5176.0,294.89,294.95,294.5,294.71,5176.0
2020-02-19 13:10:00,294.66,294.82,294.41,294.71,10276.0,294.66,294.82,294.41,294.71,10276.0
2020-02-19 13:20:00,294.69,294.69,293.39,293.39,4250.0,294.69,294.69,293.39,293.39,4250.0
2020-02-19 13:30:00,293.56,293.87,293.44,293.56,7463.0,293.56,293.87,293.44,293.56,7463.0
2020-02-19 13:40:00,293.46,293.61,293.38,293.61,5720.0,293.46,293.61,293.38,293.61,5720.0
2020-02-19 13:50:00,293.53,293.85,293.31,293.31,11118.0,293.53,293.85,293.31,293.31,11118.0
2020-02-19 14:00:00,293.13,293.39,292.58,293.11,8904.0,293.13,293.39,292.58,293.11,8904.0
2020-02-19 14:10:00,293.09,293.24,292.62,292.85,12210.0,293.09,293.24,292.62,292.85,12210.0
2020-02-19 14:20:00,292.93,292.93,292.58,292.63,3210.0,292.93,292.93,292.58,292.63,3210.0
2020-02-19 14:30:00,292.63,292.68,292.03,292.14,5936.0,292.63,292.68,292.03,292.14,5936.0
2020-02-19 14:40:00,292.15,292.79,292.15,292.65,6796.0,292.15,292.79,292.15,292.65,6796.0
2020-02-19 14:50:00,292.59,293.14,292.58,293.09,16184.0,292.59,293.14,292.58,293.09,16184.0
2020-02-19 15:00:00,293.07,293.26,292.54,292.68,6806.0,293.07,293.26,292.54,292.68,6806.0
2020-02-19 15:10:00,292.61,292.62,291.95,292.02,6325.0,292.61,292.62,291.95,292.02,6325.0
2020-02-19 15:20:00,291.78,291.91,291.33,291.51,7765.0,291.78,291.91,291.33,291.51,7765.0
2020-02-19 15:30:00,291.52,291.58,290.73,290.89,11631.0,291.52,291.58,290.73,290.89,11631.0
2020-02-19 15:40:00,290.78,291.05,290.58,290.61,14095.0,290.78,291.05,290.58,290.61,14095.0
2020-02-19 15:50:00,290.57,291.07,290.52,290.96,31272.0,290.57,291.07,290.52,290.96,31272.0
2020-02-20 09:30:00,290.22,292.97,286.85,286.86,11156.0,290.22,292.97,286.85,286.86,11156.0
2020-02-20 09:40:00,286.84,287.82,285.69,286.04,8554.0,286.84,287.82,285.69,286.04,8554.0
2020-02-20 09:50:00,286.03,287.17,286.03,287.17,9993.0,286.03,287.17,286.03,287.17,9993.0
2020-02-20 10:00:00,287.49,287.76,287.34,287.39,6200.0,287.49,287.76,287.34,287.39,6200.0
2020-02-20 10:10:00,287.5,287.5,285.94,285.99,4821.0,287.5,287.5,285.94,285.99,4821.0
2020-02-20 10:20:00,285.75,286.19,285.6,286.11,5992.0,285.75,286.19,285.6,286.11,5992.0
2020-02-20 10:30:00,286.21,286.49,285.73,286.49,4243.0,286.21,286.49,285.73,286.49,4243.0
2020-02-20 10:40:00,286.63,287.14,286.63,287.03,3113.0,286.63,287.14,286.63,287.03,3113.0
2020-02-20 10:50:00,286.84,287.28,286.32,286.38,4252.0,286.84,287.28,286.32,286.38,4252.0
2020-02-20 11:00:00,286.12,286.12,284.42,284.63,4074.0,286.12,286.12,284.42,284.63,4074.0
2020-02-20 11:10:00,284.48,284.48,283.54,283.84,6103.0,284.48,284.48,283.54,283.84,6103.0
2020-02-20 11:20:00,283.84,284.0,282.14,282.15,6741.0,283.84,284.0,282.14,282.15,6741.0
2020-02-20 11:30:00,282.16,282.37,278.5,280.1,14496.0,282.16,282.37,278.5,280.1,14496.0
2020-02-20 11:40:00,280.17,281.41,280.17,280.25,9355.0,280.17,281.41,280.17,280.25,9355.0
2020-02-20 11:50:00,280.16,280.29,279.65,279.74,15208.0,280.16,280.29,279.65,279.74,15208.0
2020-02-20 12:00:00,279.72,280.49,279.64,279.66,13819.0,279.72,280.49,279.64,279.66,13819.0
2020-02-20 12:10:00,279.83,280.89,279.83,280.69,3700.0,279.83,280.89,279.83,280.69,3700.0
2020-02-20 12:20:00,280.52,280.65,279.45,279.52,6020.0,280.52,280.65,279.45,279.52,6020.0
2020-02-20 12:30:00,279.74,280.06,279.45,279.8,2834.0,279.74,280.06,279.45,279.8,2834.0
2020-02-20 12:40:00,280.04,280.04,279.46,279.7,2957.0,280.04,280.04,279.46,279.7,2957.0
2020-02-20 12:50:00,279.45,279.87,279.11,279.72,3324.0,279.45,279.87,279.11,279.72,3324.0
2020-02-20 13:00:00,279.8,281.14,279.57,281.14,2420.0,279.8,281.14,279.57,281.14,2420.0
2020-02-20 13:10:00,281.19,281.86,281.17,281.53,3976.0,281.19,281.86,281.17,281.53,3976.0
2020-02-20 13:20:00,281.56,281.74,281.56,281.74,550.0,281.56,281.74,281.56,281.74,550.0
2020-02-20 13:30:00,281.86,282.23,281.76,281.86,2808.0,281.86,282.23,281.76,281.86,2808.0
2020-02-20 13:40:00,281.96,282.12,281.76,282.04,2704.0,281.96,282.12,281.76,282.04,2704.0
2020-02-20 13:50:00,282.11,282.22,281.8,281.8,3325.0,282.11,282.22,281.8,281.8,3325.0
2020-02-20 14:00:00,281.88,282.56,281.88,282.2,6335.0,281.88,282.56,281.88,282.2,6335.0
2020-02-20 14:10:00,282.56,283.0,282.42,283.0,2414.0,282.56,283.0,282.42,283.0,2414.0
2020-02-20 14:20:00,283.07,283.38,282.8,283.08,3300.0,283.07,283.38,282.8,283.08,3300.0
2020-02-20 14:30:00,283.12,284.03,283.11,284.03,1850.0,283.12,284.03,283.11,284.03,1850.0
2020-02-20 14:40:00,283.96,283.98,283.71,283.79,7794.0,283.96,283.98,283.71,283.79,7794.0
2020-02-20 14:50:00,283.85,283.89,283.18,283.28,7604.0,283.85,283.89,283.18,283.28,7604.0
2020-02-20 15:00:00,283.2,283.37,282.7,282.72,5450.0,283.2,283.37,282.7,282.72,5450.0
2020-02-20 15:10:00,282.67,282.67,282.0,282.13,21449.0,282.67,282.67,282.0,282.13,21449.0
2020-02-20 15:20:00,282.14,282.93,282.0,282.7,9287.0,282.14,282.93,282.0,282.7,9287.0
2020-02-20 15:30:00,282.75,283.17,282.67,282.67,7423.0,282.75,283.17,282.67,282.67,7423.0
2020-02-20 15:40:00,282.69,282.7,281.0,281.01,16110.0,282.69,282.7,281.0,281.01,16110.0
2020-02-20 15:50:00,281.06,281.63,280.78,281.45,54355.0,281.06,281.63,280.78,281.45,54355.0
2020-02-21 09:30:00,280.64,281.49,278.84,279.6,28344.0,280.64,281.49,278.84,279.6,28344.0
2020-02-21 09:40:00,279.23,279.25,277.5,278.26,13803.0,279.23,279.25,277.5,278.26,13803.0
2020-02-21 09:50:00,278.06,279.77,278.06,279.09,10282.0,278.06,279.77,278.06,279.09,10282.0
2020-02-21 10:00:00,279.06,279.2,278.75,279.0,2656.0,279.06,279.2,278.75,279.0,2656.0
2020-02-21 10:10:00,279.04,279.16,278.14,278.83,5167.0,279.04,279.16,278.14,278.83,5167.0
2020-02-21 10:20:00,279.25,279.25,278.38,278.38,4297.0,279.25,279.25,278.38,278.38,4297.0
2020-02-21 10:30:00,278.28,278.56,278.07,278.23,2700.0,278.28,278.56,278.07,278.23,2700.0
2020-02-21 10:40:00,277.95,278.07,277.56,277.84,4600.0,277.95,278.07,277.56,277.84,4600.0
2020-02-21 10:50:00,278.0,278.3,278.0,278.17,1571.0,278.0,278.3,278.0,278.17,1571.0
2020-02-21 11:00:00,278.23,278.61,278.23,278.35,1896.0,278.23,278.61,278.23,278.35,1896.0
2020-02-21 11:10:00,278.25,278.48,277.74,277.83,3550.0,278.25,278.48,277.74,277.83,3550.0
2020-02-21 11:20:00,277.86,278.9,277.85,278.9,1525.0,277.86,278.9,277.85,278.9,1525.0
2020-02-21 11:30:00,279.19,279.19,278.39,278.55,3200.0,279.19,279.19,278.39,278.55,3200.0
2020-02-21 11:40:00,278.44,278.72,278.37,278.37,2061.0,278.44,278.72,278.37,278.37,2061.0
2020-02-21 11:50:00,278.53,279.31,278.53,279.14,1602.0,278.53,279.31,278.53,279.14,1602.0
2020-02-21 12:00:00,279.17,279.77,279.04,279.47,2628.0,279.17,279.77,279.04,279.47,2628.0
2020-02-21 12:10:00,279.49,279.49,279.17,279.17,1626.0,279.49,279.49,279.17,279.17,1626.0
2020-02-21 12:20:00,279.09,279.18,278.85,279.18,1425.0,279.09,279.18,278.85,279.18,1425.0
2020-02-21 12:30:00,279.28,279.28,278.49,278.5,1608.0,279.28,279.28,278.49,278.5,1608.0
2020-02-21 12:40:00,278.45,278.5,278.35,278.4,1600.0,278.45,278.5,278.35,278.4,1600.0
2020-02-21 12:50:00,278.3,278.36,277.95,277.96,2172.0,278.3,278.36,277.95,277.96,2172.0
2020-02-21 13:00:00,278.07,278.94,278.07,278.94,2375.0,278.07,278.94,278.07,278.94,2375.0
2020-02-21 13:10:00,279.04,279.04,278.56,278.88,2416.0,279.04,279.04,278.56,278.88,2416.0
2020-02-21 13:20:00,278.8,278.89,278.34,278.44,6517.0,278.8,278.89,278.34,278.44,6517.0
2020-02-21 13:30:00,278.29,278.38,277.59,277.8,1422.0,278.29,278.38,277.59,277.8,1422.0
2020-02-21 13:40:00,277.8,277.94,277.65,277.66,800.0,277.8,277.94,277.65,277.66,800.0
2020-02-21 13:50:00,277.58,277.58,276.83,277.42,3946.0,277.58,277.58,276.83,277.42,3946.0
2020-02-21 14:00:00,277.49,277.73,277.18,277.18,3310.0,277.49,277.73,277.18,277.18,3310.0
2020-02-21 14:10:00,277.39,277.43,276.97,277.09,1990.0,277.39,277.43,276.97,277.09,1990.0
2020-02-21 14:20:00,277.22,277.38,276.79,277.22,2500.0,277.22,277.38,276.79,277.22,2500.0
2020-02-21 14:30:00,277.35,277.39,277.35,277.38,1300.0,277.35,277.39,277.35,277.38,1300.0
2020-02-21 14:40:00,277.26,277.6,277.26,277.45,2093.0,277.26,277.6,277.26,277.45,2093.0
2020-02-21 14:50:00,277.54,277.63,277.31,277.51,1600.0,277.54,277.63,277.31,277.51,1600.0
2020-02-21 15:00:00,277.66,277.66,277.04,277.25,2061.0,277.66,277.66,277.04,277.25,2061.0
2020-02-21 15:10:00,277.38,277.43,277.25,277.34,4715.0,277.38,277.43,277.25,277.34,4715.0
2020-02-21 15:20:00,277.28,277.49,276.97,277.03,6924.0,277.28,277.49,276.97,277.03,6924.0
2020-02-21 15:30:00,277.13,277.27,276.81,277.27,8457.0,277.13,277.27,276.81,277.27,8457.0
2020-02-21 15:40:00,277.28,277.69,277.02,277.6,7954.0,277.28,277.69,277.02,277.6,7954.0
2020-02-21 15:50:00,277.7,278.71,277.7,277.98,23509.0,277.7,278.71,277.7,277.98,23509.0
2020-02-24 09:30:00,274.48,275.61,272.35,274.08,35651.0,274.48,275.61,272.35,274.08,35651.0
2020-02-24 09:40:00,273.2,274.35,271.13,271.58,15406.0,273.2,274.35,271.13,271.58,15406.0
2020-02-24 09:50:00,271.48,273.32,270.11,270.11,19213.0,271.48,273.32,270.11,270.11,19213.0
2020-02-24 10:00:00,270.14,271.64,270.14,271.49,4809.0,270.14,271.64,270.14,271.49,4809.0
2020-02-24 10:10:00,271.75,273.61,271.7,273.56,7552.0,271.75,273.61,271.7,273.56,7552.0
2020-02-24 10:20:00,273.54,273.54,272.58,272.96,6405.0,273.54,273.54,272.58,272.96,6405.0
2020-02-24 10:30:00,273.09,273.3,272.73,273.27,5791.0,273.09,273.3,272.73,273.27,5791.0
2020-02-24 10:40:00,273.12,273.76,272.98,273.65,3636.0,273.12,273.76,272.98,273.65,3636.0
2020-02-24 10:50:00,273.42,274.13,273.42,274.13,2680.0,273.42,274.13,273.42,274.13,2680.0
2020-02-24 11:00:00,274.07,274.07,272.84,272.84,4310.0,274.07,274.07,272.84,272.84,4310.0
2020-02-24 11:10:00,272.68,272.85,272.18,272.64,3600.0,272.68,272.85,272.18,272.64,3600.0
2020-02-24 11:20:00,272.79,273.16,272.42,272.66,1800.0,272.79,273.16,272.42,272.66,1800.0
2020-02-24 11:30:00,272.51,272.67,271.99,271.99,3341.0,272.51,272.67,271.99,271.99,3341.0
2020-02-24 11:40:00,271.51,271.51,270.38,270.96,13800.0,271.51,271.51,270.38,270.96,13800.0
2020-02-24 11:50:00,270.85,271.53,270.81,271.29,7330.0,270.85,271.53,270.81,271.29,7330.0
2020-02-24 12:00:00,270.99,271.0,269.83,269.83,8412.0,270.99,271.0,269.83,269.83,8412.0
2020-02-24 12:10:00,269.94,270.2,269.16,269.76,3353.0,269.94,270.2,269.16,269.76,3353.0
2020-02-24 12:20:00,269.76,270.07,269.46,269.53,5973.0,269.76,270.07,269.46,269.53,5973.0
2020-02-24 12:30:00,269.27,270.03,268.85,269.95,6900.0,269.27,270.03,268.85,269.95,6900.0
2020-02-24 12:40:00,269.93,269.93,269.4,269.84,6601.0,269.93,269.93,269.4,269.84,6601.0
2020-02-24 12:50:00,269.53,269.71,268.97,268.97,2024.0,269.53,269.71,268.97,268.97,2024.0
2020-02-24 13:00:00,268.99,268.99,268.15,268.15,3100.0,268.99,268.99,268.15,268.15,3100.0
2020-02-24 13:10:00,268.17,268.17,267.36,267.54,3350.0,268.17,268.17,267.36,267.54,3350.0
2020-02-24 13:20:00,267.83,269.08,267.72,269.08,2625.0,267.83,269.08,267.72,269.08,2625.0
2020-02-24 13:30:00,268.97,269.56,268.73,269.44,5480.0,268.97,269.56,268.73,269.44,5480.0
2020-02-24 13:40:00,269.28,269.47,268.49,269.29,3824.0,269.28,269.47,268.49,269.29,3824.0
2020-02-24 13:50:00,269.46,270.25,269.34,269.75,25944.0,269.46,270.25,269.34,269.75,25944.0
2020-02-24 14:00:00,269.58,269.95,268.4,268.62,10171.0,269.58,269.95,268.4,268.62,10171.0
2020-02-24 14:10:00,268.56,268.6,268.18,268.4,2900.0,268.56,268.6,268.18,268.4,2900.0
2020-02-24 14:20:00,268.62,269.82,268.55,269.82,7950.0,268.62,269.82,268.55,269.82,7950.0
2020-02-24 14:30:00,269.66,270.27,269.46,270.17,2468.0,269.66,270.27,269.46,270.17,2468.0
2020-02-24 14:40:00,270.11,270.47,269.82,270.29,3023.0,270.11,270.47,269.82,270.29,3023.0
2020-02-24 14:50:00,270.46,271.18,270.11,270.7,2469.0,270.46,271.18,270.11,270.7,2469.0
2020-02-24 15:00:00,270.97,271.66,270.81,271.57,4000.0,270.97,271.66,270.81,271.57,4000.0
2020-02-24 15:10:00,271.45,271.67,270.84,271.0,4400.0,271.45,271.67,270.84,271.0,4400.0
2020-02-24 15:20:00,271.01,271.3,270.84,271.07,2700.0,271.01,271.3,270.84,271.07,2700.0
2020-02-24 15:30:00,270.93,271.19,270.41,270.41,6430.0,270.93,271.19,270.41,270.41,6430.0
2020-02-24 15:40:00,270.16,271.25,270.07,271.13,7600.0,270.16,271.25,270.07,271.13,7600.0
2020-02-24 15:50:00,271.15,271.15,269.79,269.92,27499.0,271.15,271.15,269.79,269.92,27499.0
2020-02-25 09:30:00,270.22,272.02,268.6,269.03,8147.0,270.22,272.02,268.6,269.03,8147.0
2020-02-25 09:40:00,268.63,269.31,267.51,267.83,2717.0,268.63,269.31,267.51,267.83,2717.0
2020-02-25 09:50:00,267.83,268.61,267.35,267.44,5051.0,267.83,268.61,267.35,267.44,5051.0
2020-02-25 10:00:00,268.08,268.08,265.95,266.34,14719.0,268.08,268.08,265.95,266.34,14719.0
2020-02-25 10:10:00,266.37,267.13,266.31,266.89,15623.0,266.37,267.13,266.31,266.89,15623.0
2020-02-25 10:20:00,267.0,267.06,264.58,265.11,4677.0,267.0,267.06,264.58,265.11,4677.0
2020-02-25 10:30:00,264.98,265.47,264.12,265.36,5371.0,264.98,265.47,264.12,265.36,5371.0
2020-02-25 10:40:00,265.14,266.15,264.61,264.61,4219.0,265.14,266.15,264.61,264.61,4219.0
2020-02-25 10:50:00,264.31,264.88,263.13,264.87,10802.0,264.31,264.88,263.13,264.87,10802.0
2020-02-25 11:00:00,264.72,265.16,263.45,263.8,7979.0,264.72,265.16,263.45,263.8,7979.0
2020-02-25 11:10:00,263.81,264.17,262.0,262.48,10633.0,263.81,264.17,262.0,262.48,10633.0
2020-02-25 11:20:00,262.37,263.54,262.14,263.5,3982.0,262.37,263.54,262.14,263.5,3982.0
2020-02-25 11:30:00,263.39,263.87,262.67,263.15,3400.0,263.39,263.87,262.67,263.15,3400.0
2020-02-25 11:40:00,263.2,263.47,262.01,263.39,6820.0,263.2,263.47,262.01,263.39,6820.0
2020-02-25 11:50:00,263.24,263.24,262.19,262.19,1498.0,263.24,263.24,262.19,262.19,1498.0
2020-02-25 12:00:00,262.26,262.53,261.72,262.18,6224.0,262.26,262.53,261.72,262.18,6224.0
2020-02-25 12:10:00,262.36,262.6,261.81,262.1,6487.0,262.36,262.6,261.81,262.1,6487.0
2020-02-25 12:20:00,262.18,262.49,261.99,262.04,4421.0,262.18,262.49,261.99,262.04,4421.0
2020-02-25 12:30:00,261.98,262.71,261.97,262.61,4600.0,261.98,262.71,261.97,262.61,4600.0
2020-02-25 12:40:00,262.76,262.76,261.47,261.71,7920.0,262.76,262.76,261.47,261.71,7920.0
2020-02-25 12:50:00,261.69,262.44,261.41,261.42,7249.0,261.69,262.44,261.41,261.42,7249.0
2020-02-25 13:00:00,261.18,261.5,260.64,261.12,4703.0,261.18,261.5,260.64,261.12,4703.0
2020-02-25 13:10:00,261.22,261.61,260.32,260.53,4540.0,261.22,261.61,260.32,260.53,4540.0
2020-02-25 13:20:00,260.73,261.51,260.73,261.27,4800.0,260.73,261.51,260.73,261.27,4800.0
2020-02-25 13:30:00,261.11,261.14,259.91,259.96,8501.0,261.11,261.14,259.91,259.96,8501.0
2020-02-25 13:40:00,259.93,260.69,259.54,260.3,4975.0,259.93,260.69,259.54,260.3,4975.0
2020-02-25 13:50:00,260.4,261.0,259.32,259.32,4963.0,260.4,261.0,259.32,259.32,4963.0
2020-02-25 14:00:00,259.09,259.46,257.47,257.62,11348.0,259.09,259.46,257.47,257.62,11348.0
2020-02-25 14:10:00,257.62,259.14,257.43,257.95,4340.0,257.62,259.14,257.43,257.95,4340.0
2020-02-25 14:20:00,257.74,258.33,257.11,257.17,5396.0,257.74,258.33,257.11,257.17,5396.0
2020-02-25 14:30:00,257.0,257.35,256.01,256.01,15828.0,257.0,257.35,256.01,256.01,15828.0
2020-02-25 14:40:00,256.2,258.7,256.07,258.3,9077.0,256.2,258.7,256.07,258.3,9077.0
2020-02-25 14:50:00,258.37,258.86,257.89,258.74,5924.0,258.37,258.86,257.89,258.74,5924.0
2020-02-25 15:00:00,259.23,259.46,258.67,258.69,3897.0,259.23,259.46,258.67,258.69,3897.0
2020-02-25 15:10:00,258.49,258.76,258.0,258.33,6802.0,258.49,258.76,258.0,258.33,6802.0
2020-02-25 15:20:00,258.42,258.49,256.71,257.21,10060.0,258.42,258.49,256.71,257.21,10060.0
2020-02-25 15:30:00,257.09,257.09,255.35,255.93,12359.0,257.09,257.09,255.35,255.93,12359.0
2020-02-25 15:40:00,256.25,257.85,256.25,257.13,12703.0,256.25,257.85,256.25,257.13,12703.0
2020-02-25 15:50:00,256.91,257.09,255.67,256.88,52560.0,256.91,257.09,255.67,256.88,52560.0
2020-02-26 09:30:00,258.65,262.89,258.45,262.02,13543.0,258.65,262.89,258.45,262.02,13543.0
2020-02-26 09:40:00,262.2,263.2,260.74,261.69,6196.0,262.2,263.2,260.74,261.69,6196.0
2020-02-26 09:50:00,261.73,261.87,260.01,260.98,14764.0,261.73,261.87,260.01,260.98,14764.0
2020-02-26 10:00:00,261.29,261.78,260.23,261.0,10638.0,261.29,261.78,260.23,261.0,10638.0
2020-02-26 10:10:00,260.8,261.94,260.17,261.74,5311.0,260.8,261.94,260.17,261.74,5311.0
2020-02-26 10:20:00,261.77,261.83,260.24,260.24,5109.0,261.77,261.83,260.24,260.24,5109.0
2020-02-26 10:30:00,260.42,262.6,260.37,261.68,5375.0,260.42,262.6,260.37,261.68,5375.0
2020-02-26 10:40:00,261.47,262.69,261.46,262.52,7000.0,261.47,262.69,261.46,262.52,7000.0
2020-02-26 10:50:00,262.61,262.91,262.07,262.75,10100.0,262.61,262.91,262.07,262.75,10100.0
2020-02-26 11:00:00,262.6,264.02,262.35,263.92,6680.0,262.6,264.02,262.35,263.92,6680.0
2020-02-26 11:10:00,263.98,264.78,263.94,264.71,4411.0,263.98,264.78,263.94,264.71,4411.0
2020-02-26 11:20:00,264.98,265.78,264.73,265.26,7134.0,264.98,265.78,264.73,265.26,7134.0
2020-02-26 11:30:00,265.46,265.53,264.45,265.41,15161.0,265.46,265.53,264.45,265.41,15161.0
2020-02-26 11:40:00,265.24,265.37,264.26,264.61,14873.0,265.24,265.37,264.26,264.61,14873.0
2020-02-26 11:50:00,264.64,265.03,263.32,263.7,10922.0,264.64,265.03,263.32,263.7,10922.0
2020-02-26 12:00:00,263.55,263.55,261.07,261.09,6000.0,263.55,263.55,261.07,261.09,6000.0
2020-02-26 12:10:00,261.5,261.63,260.2,261.12,23200.0,261.5,261.63,260.2,261.12,23200.0
2020-02-26 12:20:00,261.3,261.5,260.78,260.79,4150.0,261.3,261.5,260.78,260.79,4150.0
2020-02-26 12:30:00,261.37,263.29,261.37,262.93,7979.0,261.37,263.29,261.37,262.93,7979.0
2020-02-26 12:40:00,263.11,263.73,262.98,263.54,5707.0,263.11,263.73,262.98,263.54,5707.0
2020-02-26 12:50:00,263.26,263.55,261.9,262.38,2900.0,263.26,263.55,261.9,262.38,2900.0
2020-02-26 13:00:00,262.26,262.57,261.44,261.46,2400.0,262.26,262.57,261.44,261.46,2400.0
2020-02-26 13:10:00,261.55,261.67,260.9,261.18,3777.0,261.55,261.67,260.9,261.18,3777.0
2020-02-26 13:20:00,261.33,261.61,261.06,261.61,1920.0,261.33,261.61,261.06,261.61,1920.0
2020-02-26 13:30:00,261.67,261.67,259.24,259.48,12800.0,261.67,261.67,259.24,259.48,12800.0
2020-02-26 13:40:00,259.43,260.1,258.64,260.1,3683.0,259.43,260.1,258.64,260.1,3683.0
2020-02-26 13:50:00,260.35,260.44,258.48,258.49,5200.0,260.35,260.44,258.48,258.49,5200.0
2020-02-26 14:00:00,258.24,259.89,258.24,259.61,5869.0,258.24,259.89,258.24,259.61,5869.0
2020-02-26 14:10:00,259.61,260.74,259.28,259.82,5260.0,259.61,260.74,259.28,259.82,5260.0
2020-02-26 14:20:00,259.89,260.83,259.81,260.16,7419.0,259.89,260.83,259.81,260.16,7419.0
2020-02-26 14:30:00,260.35,260.53,259.49,260.03,4600.0,260.35,260.53,259.49,260.03,4600.0
2020-02-26 14:40:00,259.96,260.11,259.05,259.98,4312.0,259.96,260.11,259.05,259.98,4312.0
2020-02-26 14:50:00,259.67,260.5,259.31,259.31,5073.0,259.67,260.5,259.31,259.31,5073.0
2020-02-26 15:00:00,259.57,260.6,259.57,260.43,3362.0,259.57,260.6,259.57,260.43,3362.0
2020-02-26 15:10:00,260.44,261.48,260.24,260.93,4235.0,260.44,261.48,260.24,260.93,4235.0
2020-02-26 15:20:00,260.86,260.86,259.77,260.24,3912.0,260.86,260.86,259.77,260.24,3912.0
2020-02-26 15:30:00,260.21,260.47,259.33,260.47,10533.0,260.21,260.47,259.33,260.47,10533.0
2020-02-26 15:40:00,260.56,260.65,259.66,260.05,10771.0,260.56,260.65,259.66,260.05,10771.0
2020-02-26 15:50:00,260.07,260.24,259.34,259.34,23420.0,260.07,260.24,259.34,259.34,23420.0
2020-02-27 09:30:00,255.94,256.97,253.25,255.26,18547.0,255.94,256.97,253.25,255.26,18547.0
2020-02-27 09:40:00,255.95,257.46,254.17,254.43,10514.0,255.95,257.46,254.17,254.43,10514.0
2020-02-27 09:50:00,254.82,255.7,253.6,255.04,18223.0,254.82,255.7,253.6,255.04,18223.0
2020-02-27 10:00:00,255.15,256.08,253.28,255.24,9987.0,255.15,256.08,253.28,255.24,9987.0
2020-02-27 10:10:00,255.71,256.0,254.22,254.76,7505.0,255.71,256.0,254.22,254.76,7505.0
2020-02-27 10:20:00,255.4,255.42,253.44,253.62,7217.0,255.4,255.42,253.44,253.62,7217.0
2020-02-27 10:30:00,253.87,255.22,253.33,255.04,8042.0,253.87,255.22,253.33,255.04,8042.0
2020-02-27 10:40:00,255.0,256.63,254.59,255.96,6254.0,255.0,256.63,254.59,255.96,6254.0
2020-02-27 10:50:00,256.76,258.0,256.17,258.0,14578.0,256.76,258.0,256.17,258.0,14578.0
2020-02-27 11:00:00,258.63,260.66,258.4,260.16,11371.0,258.63,260.66,258.4,260.16,11371.0
2020-02-27 11:10:00,260.14,261.35,259.36,261.35,14197.0,260.14,261.35,259.36,261.35,14197.0
2020-02-27 11:20:00,261.28,261.36,259.86,260.45,16974.0,261.28,261.36,259.86,260.45,16974.0
2020-02-27 11:30:00,260.47,260.78,259.06,259.24,8947.0,260.47,260.78,259.06,259.24,8947.0
2020-02-27 11:40:00,259.21,260.07,258.75,259.04,19183.0,259.21,260.07,258.75,259.04,19183.0
2020-02-27 11:50:00,258.88,259.83,258.54,259.83,2286.0,258.88,259.83,258.54,259.83,2286.0
2020-02-27 12:00:00,260.13,260.87,259.88,260.57,6532.0,260.13,260.87,259.88,260.57,6532.0
2020-02-27 12:10:00,260.62,261.72,260.62,261.72,2583.0,260.62,261.72,260.62,261.72,2583.0
2020-02-27 12:20:00,261.0,261.01,259.1,259.76,5719.0,261.0,261.01,259.1,259.76,5719.0
2020-02-27 12:30:00,260.25,261.46,260.24,261.46,2100.0,260.25,261.46,260.24,261.46,2100.0
2020-02-27 12:40:00,261.44,261.44,260.11,260.58,2704.0,261.44,261.44,260.11,260.58,2704.0
2020-02-27 12:50:00,260.72,261.01,259.93,259.94,2606.0,260.72,261.01,259.93,259.94,2606.0
2020-02-27 13:00:00,259.65,260.54,259.65,260.21,3844.0,259.65,260.54,259.65,260.21,3844.0
2020-02-27 13:10:00,260.62,261.01,259.59,260.05,2900.0,260.62,261.01,259.59,260.05,2900.0
2020-02-27 13:20:00,259.47,259.73,259.01,259.09,2759.0,259.47,259.73,259.01,259.09,2759.0
2020-02-27 13:30:00,258.53,258.96,257.02,257.51,2900.0,258.53,258.96,257.02,257.51,2900.0
2020-02-27 13:40:00,257.75,257.76,254.99,256.93,2729.0,257.75,257.76,254.99,256.93,2729.0
2020-02-27 13:50:00,256.31,256.93,255.75,255.76,2332.0,256.31,256.93,255.75,255.76,2332.0
2020-02-27 14:00:00,255.4,256.35,255.14,255.14,2443.0,255.4,256.35,255.14,255.14,2443.0
2020-02-27 14:10:00,254.93,255.79,253.91,253.91,5390.0,254.93,255.79,253.91,253.91,5390.0
2020-02-27 14:20:00,254.15,255.9,254.08,255.74,2132.0,254.15,255.9,254.08,255.74,2132.0
2020-02-27 14:30:00,255.71,255.89,255.07,255.62,2300.0,255.71,255.89,255.07,255.62,2300.0
2020-02-27 14:40:00,255.34,256.04,254.68,254.93,2444.0,255.34,256.04,254.68,254.93,2444.0
2020-02-27 14:50:00,254.77,254.79,253.9,253.9,1916.0,254.77,254.79,253.9,253.9,1916.0
2020-02-27 15:00:00,253.67,254.94,253.31,254.94,4117.0,253.67,254.94,253.31,254.94,4117.0
2020-02-27 15:10:00,255.26,255.29,254.15,254.15,3900.0,255.26,255.29,254.15,254.15,3900.0
2020-02-27 15:20:00,254.3,254.41,253.78,253.88,3527.0,254.3,254.41,253.78,253.88,3527.0
2020-02-27 15:30:00,253.72,254.09,253.07,253.29,5658.0,253.72,254.09,253.07,253.29,5658.0
2020-02-27 15:40:00,253.45,253.68,252.55,253.58,6453.0,253.45,253.68,252.55,253.58,6453.0
2020-02-27 15:50:00,253.13,253.13,250.0,250.0,29920.0,253.13,253.13,250.0,250.0,29920.0
2020-02-28 09:30:00,242.22,249.7,241.11,248.51,38215.0,242.22,249.7,241.11,248.51,38215.0
2020-02-28 09:40:00,248.93,250.79,246.69,246.7,26509.0,248.93,250.79,246.69,246.7,26509.0
2020-02-28 09:50:00,246.68,247.55,243.55,244.35,33536.0,246.68,247.55,243.55,244.35,33536.0
2020-02-28 10:00:00,243.88,244.35,240.58,242.95,78641.0,243.88,244.35,240.58,242.95,78641.0
2020-02-28 10:10:00,242.95,245.27,241.49,242.85,20651.0,242.95,245.27,241.49,242.85,20651.0
2020-02-28 10:20:00,243.76,244.37,242.34,242.76,17698.0,243.76,244.37,242.34,242.76,17698.0
2020-02-28 10:30:00,242.61,243.49,240.75,241.53,32591.0,242.61,243.49,240.75,241.53,32591.0
2020-02-28 10:40:00,241.7,242.0,238.77,238.77,12493.0,241.7,242.0,238.77,238.77,12493.0
2020-02-28 10:50:00,239.03,241.58,238.86,241.11,12904.0,239.03,241.58,238.86,241.11,12904.0
2020-02-28 11:00:00,241.05,241.05,238.04,238.46,8601.0,241.05,241.05,238.04,238.46,8601.0
2020-02-28 11:10:00,239.16,241.7,239.15,241.5,35322.0,239.16,241.7,239.15,241.5,35322.0
2020-02-28 11:20:00,241.5,241.79,240.4,241.31,8700.0,241.5,241.79,240.4,241.31,8700.0
2020-02-28 11:30:00,241.58,243.45,241.15,243.45,7044.0,241.58,243.45,241.15,243.45,7044.0
2020-02-28 11:40:00,243.49,245.84,243.11,244.56,45443.0,243.49,245.84,243.11,244.56,45443.0
2020-02-28 11:50:00,244.4,245.05,241.98,242.53,13153.0,244.4,245.05,241.98,242.53,13153.0
2020-02-28 12:00:00,241.89,243.13,241.74,242.66,7065.0,241.89,243.13,241.74,242.66,7065.0
2020-02-28 12:10:00,242.41,243.57,242.0,243.57,5814.0,242.41,243.57,242.0,243.57,5814.0
2020-02-28 12:20:00,243.75,245.17,243.75,245.11,7254.0,243.75,245.17,243.75,245.11,7254.0
2020-02-28 12:30:00,245.28,246.95,244.98,245.95,6668.0,245.28,246.95,244.98,245.95,6668.0
2020-02-28 12:40:00,245.97,247.14,245.23,245.97,14996.0,245.97,247.14,245.23,245.97,14996.0
2020-02-28 12:50:00,246.26,248.3,246.06,248.3,6775.0,246.26,248.3,246.06,248.3,6775.0
2020-02-28 13:00:00,248.02,249.68,247.13,249.41,60006.0,248.02,249.68,247.13,249.41,60006.0
2020-02-28 13:10:00,249.39,250.12,247.95,249.68,39249.0,249.39,250.12,247.95,249.68,39249.0
2020-02-28 13:20:00,249.46,250.0,246.64,246.71,25696.0,249.46,250.0,246.64,246.71,25696.0
2020-02-28 13:30:00,246.73,246.9,245.99,246.6,15215.0,246.73,246.9,245.99,246.6,15215.0
2020-02-28 13:40:00,246.71,247.18,245.95,247.18,49227.0,246.71,247.18,245.95,247.18,49227.0
2020-02-28 13:50:00,247.2,248.0,246.6,247.81,36182.0,247.2,248.0,246.6,247.81,36182.0
2020-02-28 14:00:00,247.81,247.81,246.08,246.55,33360.0,247.81,247.81,246.08,246.55,33360.0
2020-02-28 14:10:00,246.53,248.6,246.52,248.6,20142.0,246.53,248.6,246.52,248.6,20142.0
2020-02-28 14:20:00,248.39,250.04,247.81,249.9,23006.0,248.39,250.04,247.81,249.9,23006.0
2020-02-28 14:30:00,250.0,251.22,249.66,250.0,13672.0,250.0,251.22,249.66,250.0,13672.0
2020-02-28 14:40:00,250.12,253.09,249.43,251.1,7033.0,250.12,253.09,249.43,251.1,7033.0
2020-02-28 14:50:00,250.8,251.12,249.2,249.8,14578.0,250.8,251.12,249.2,249.8,14578.0
2020-02-28 15:00:00,249.79,250.93,249.59,249.92,24801.0,249.79,250.93,249.59,249.92,24801.0
2020-02-28 15:10:00,249.9,251.85,249.67,251.28,19217.0,249.9,251.85,249.67,251.28,19217.0
2020-02-28 15:20:00,251.12,251.45,249.72,250.08,32262.0,251.12,251.45,249.72,250.08,32262.0
2020-02-28 15:30:00,250.0,251.67,249.76,249.96,34116.0,250.0,251.67,249.76,249.96,34116.0
2020-02-28 15:40:00,250.0,252.07,249.77,251.81,41592.0,250.0,252.07,249.77,251.81,41592.0
2020-02-28 15:50:00,251.81,254.94,250.81,254.56,84832.0,251.81,254.94,250.81,254.56,84832.0
2020-03-02 09:30:00,254.93,258.27,251.89,251.9,25154.0,254.93,258.27,251.89,251.9,25154.0
2020-03-02 09:40:00,252.47,256.27,251.45,256.27,8325.0,252.47,256.27,251.45,256.27,8325.0
2020-03-02 09:50:00,255.89,256.28,252.72,252.73,4900.0,255.89,256.28,252.72,252.73,4900.0
2020-03-02 10:00:00,252.78,252.78,247.67,247.7,17907.0,252.78,252.78,247.67,247.7,17907.0
2020-03-02 10:10:00,248.12,250.84,248.12,249.64,4100.0,248.12,250.84,248.12,249.64,4100.0
2020-03-02 10:20:00,249.64,251.86,249.1,251.02,14569.0,249.64,251.86,249.1,251.02,14569.0
2020-03-02 10:30:00,251.13,254.08,250.75,254.08,8958.0,251.13,254.08,250.75,254.08,8958.0
2020-03-02 10:40:00,254.55,255.0,253.83,255.0,5830.0,254.55,255.0,253.83,255.0,5830.0
2020-03-02 10:50:00,255.49,255.49,254.33,254.33,5057.0,255.49,255.49,254.33,254.33,5057.0
2020-03-02 11:00:00,253.86,254.32,252.99,253.64,4200.0,253.86,254.32,252.99,253.64,4200.0
2020-03-02 11:10:00,253.77,256.15,253.51,255.45,4900.0,253.77,256.15,253.51,255.45,4900.0
2020-03-02 11:20:00,255.54,255.85,255.14,255.22,2724.0,255.54,255.85,255.14,255.22,2724.0
2020-03-02 11:30:00,255.66,255.67,253.97,255.67,3956.0,255.66,255.67,253.97,255.67,3956.0
2020-03-02 11:40:00,255.45,256.18,254.78,256.18,6800.0,255.45,256.18,254.78,256.18,6800.0
2020-03-02 11:50:00,255.93,257.67,255.65,256.68,4000.0,255.93,257.67,255.65,256.68,4000.0
2020-03-02 12:00:00,256.68,257.07,256.41,256.9,5049.0,256.68,257.07,256.41,256.9,5049.0
2020-03-02 12:10:00,256.86,257.01,256.05,256.84,6703.0,256.86,257.01,256.05,256.84,6703.0
2020-03-02 12:20:00,256.95,257.06,255.82,256.09,2859.0,256.95,257.06,255.82,256.09,2859.0
2020-03-02 12:30:00,255.9,256.83,255.9,255.95,3884.0,255.9,256.83,255.9,255.95,3884.0
2020-03-02 12:40:00,256.03,256.28,255.65,256.13,2150.0,256.03,256.28,255.65,256.13,2150.0
2020-03-02 12:50:00,256.18,256.45,255.86,256.26,900.0,256.18,256.45,255.86,256.26,900.0
2020-03-02 13:00:00,256.42,256.64,255.05,255.18,2700.0,256.42,256.64,255.05,255.18,2700.0
2020-03-02 13:10:00,255.2,256.37,254.83,254.83,6546.0,255.2,256.37,254.83,254.83,6546.0
2020-03-02 13:20:00,255.27,255.3,254.36,255.01,4042.0,255.27,255.3,254.36,255.01,4042.0
2020-03-02 13:30:00,255.91,255.97,254.84,255.97,2811.0,255.91,255.97,254.84,255.97,2811.0
2020-03-02 13:40:00,255.79,256.06,255.11,255.77,4070.0,255.79,256.06,255.11,255.77,4070.0
2020-03-02 13:50:00,255.24,255.93,254.33,255.93,3978.0,255.24,255.93,254.33,255.93,3978.0
2020-03-02 14:00:00,255.9,256.5,255.49,256.5,10419.0,255.9,256.5,255.49,256.5,10419.0
2020-03-02 14:10:00,256.57,256.72,256.02,256.46,3615.0,256.57,256.72,256.02,256.46,3615.0
2020-03-02 14:20:00,255.73,256.12,254.89,254.89,3121.0,255.73,256.12,254.89,254.89,3121.0
2020-03-02 14:30:00,255.33,255.5,254.09,254.12,6409.0,255.33,255.5,254.09,254.12,6409.0
2020-03-02 14:40:00,253.71,254.48,252.8,254.37,5746.0,253.71,254.48,252.8,254.37,5746.0
2020-03-02 14:50:00,253.42,254.58,253.42,253.52,7250.0,253.42,254.58,253.42,253.52,7250.0
2020-03-02 15:00:00,253.77,255.52,253.77,255.4,9300.0,253.77,255.52,253.77,255.4,9300.0
2020-03-02 15:10:00,255.22,255.5,254.62,254.84,8201.0,255.22,255.5,254.62,254.84,8201.0
2020-03-02 15:20:00,254.92,256.43,254.77,256.28,7366.0,254.92,256.43,254.77,256.28,7366.0
2020-03-02 15:30:00,256.46,257.7,256.2,257.69,9806.0,256.46,257.7,256.2,257.69,9806.0
2020-03-02 15:40:00,257.58,258.99,257.37,258.97,13405.0,257.58,258.99,257.37,258.97,13405.0
2020-03-02 15:50:00,259.0,262.33,258.97,261.9,82737.0,259.0,262.33,258.97,261.9,82737.0
2020-03-03 09:30:00,259.25,259.99,255.66,258.98,21945.0,259.25,259.99,255.66,258.98,21945.0
2020-03-03 09:40:00,259.47,260.34,258.01,258.01,7134.0,259.47,260.34,258.01,258.01,7134.0
2020-03-03 09:50:00,258.05,258.05,256.65,256.91,14048.0,258.05,258.05,256.65,256.91,14048.0
2020-03-03 10:00:00,257.42,263.73,257.04,263.43,26742.0,257.42,263.73,257.04,263.43,26742.0
2020-03-03 10:10:00,262.97,262.97,259.05,260.28,14067.0,262.97,262.97,259.05,260.28,14067.0
2020-03-03 10:20:00,260.25,262.01,259.54,260.37,7900.0,260.25,262.01,259.54,260.37,7900.0
2020-03-03 10:30:00,260.06,261.44,259.44,261.44,6275.0,260.06,261.44,259.44,261.44,6275.0
2020-03-03 10:40:00,261.38,262.28,259.83,260.31,7460.0,261.38,262.28,259.83,260.31,7460.0
2020-03-03 10:50:00,260.59,261.02,259.57,259.95,12343.0,260.59,261.02,259.57,259.95,12343.0
2020-03-03 11:00:00,259.69,260.94,257.77,257.92,5825.0,259.69,260.94,257.77,257.92,5825.0
2020-03-03 11:10:00,257.78,257.78,255.55,257.11,7296.0,257.78,257.78,255.55,257.11,7296.0
2020-03-03 11:20:00,256.79,256.79,253.0,254.03,5200.0,256.79,256.79,253.0,254.03,5200.0
2020-03-03 11:30:00,253.83,255.61,253.47,255.61,4834.0,253.83,255.61,253.47,255.61,4834.0
2020-03-03 11:40:00,255.34,255.87,254.18,254.61,4228.0,255.34,255.87,254.18,254.61,4228.0
2020-03-03 11:50:00,254.63,256.96,254.62,256.96,4420.0,254.63,256.96,254.62,256.96,4420.0
2020-03-03 12:00:00,256.68,257.84,256.5,257.84,3500.0,256.68,257.84,256.5,257.84,3500.0
2020-03-03 12:10:00,257.47,257.94,256.45,256.45,3848.0,257.47,257.94,256.45,256.45,3848.0
2020-03-03 12:20:00,256.19,256.97,255.06,255.7,2436.0,256.19,256.97,255.06,255.7,2436.0
2020-03-03 12:30:00,255.48,256.07,255.0,255.77,3265.0,255.48,256.07,255.0,255.77,3265.0
2020-03-03 12:40:00,255.61,257.05,255.61,256.85,900.0,255.61,257.05,255.61,256.85,900.0
2020-03-03 12:50:00,256.43,256.53,255.21,255.27,2236.0,256.43,256.53,255.21,255.27,2236.0
2020-03-03 13:00:00,255.06,255.06,253.96,254.51,3556.0,255.06,255.06,253.96,254.51,3556.0
2020-03-03 13:10:00,254.76,254.76,253.28,253.28,5600.0,254.76,254.76,253.28,253.28,5600.0
2020-03-03 13:20:00,253.59,254.0,252.13,253.05,10645.0,253.59,254.0,252.13,253.05,10645.0
2020-03-03 13:30:00,252.95,254.49,252.32,254.3,5831.0,252.95,254.49,252.32,254.3,5831.0
2020-03-03 13:40:00,254.11,254.35,251.89,251.9,5314.0,254.11,254.35,251.89,251.9,5314.0
2020-03-03 13:50:00,251.84,251.84,250.34,250.35,10048.0,251.84,251.84,250.34,250.35,10048.0
2020-03-03 14:00:00,250.73,250.84,248.13,248.14,5320.0,250.73,250.84,248.13,248.14,5320.0
2020-03-03 14:10:00,247.63,250.07,247.63,248.74,5473.0,247.63,250.07,247.63,248.74,5473.0
2020-03-03 14:20:00,248.74,251.56,248.43,251.3,6887.0,248.74,251.56,248.43,251.3,6887.0
2020-03-03 14:30:00,251.11,252.09,249.54,249.54,8691.0,251.11,252.09,249.54,249.54,8691.0
2020-03-03 14:40:00,249.78,251.27,249.36,251.27,5760.0,249.78,251.27,249.36,251.27,5760.0
2020-03-03 14:50:00,251.11,252.02,250.47,251.7,5412.0,251.11,252.02,250.47,251.7,5412.0
2020-03-03 15:00:00,251.07,253.12,251.07,252.16,8132.0,251.07,253.12,251.07,252.16,8132.0
2020-03-03 15:10:00,252.34,254.2,252.07,254.1,7032.0,252.34,254.2,252.07,254.1,7032.0
2020-03-03 15:20:00,253.81,254.61,252.54,254.59,7876.0,253.81,254.61,252.54,254.59,7876.0
2020-03-03 15:30:00,254.51,254.54,250.59,250.59,20947.0,254.51,254.54,250.59,250.59,20947.0
2020-03-03 15:40:00,251.11,253.63,251.11,252.28,11011.0,251.11,253.63,251.11,252.28,11011.0
2020-03-03 15:50:00,251.87,252.62,250.07,251.02,49492.0,251.87,252.62,250.07,251.02,49492.0
2020-03-04 09:30:00,256.07,259.78,255.09,255.63,9029.0,256.07,259.78,255.09,255.63,9029.0
2020-03-04 09:40:00,256.05,256.05,251.39,254.12,18964.0,256.05,256.05,251.39,254.12,18964.0
2020-03-04 09:50:00,254.42,254.42,251.0,252.96,16490.0,254.42,254.42,251.0,252.96,16490.0
2020-03-04 10:00:00,253.29,255.95,252.77,255.34,3950.0,253.29,255.95,252.77,255.34,3950.0
2020-03-04 10:10:00,255.79,257.55,255.33,257.27,4727.0,255.79,257.55,255.33,257.27,4727.0
2020-03-04 10:20:00,257.03,258.34,255.86,256.66,4727.0,257.03,258.34,255.86,256.66,4727.0
2020-03-04 10:30:00,255.92,256.5,255.5,255.91,2995.0,255.92,256.5,255.5,255.91,2995.0
2020-03-04 10:40:00,255.94,256.55,255.6,256.3,1920.0,255.94,256.55,255.6,256.3,1920.0
2020-03-04 10:50:00,256.31,256.77,254.05,254.74,3996.0,256.31,256.77,254.05,254.74,3996.0
2020-03-04 11:00:00,254.49,254.49,253.5,254.0,2646.0,254.49,254.49,253.5,254.0,2646.0
2020-03-04 11:10:00,254.09,254.63,254.04,254.53,2476.0,254.09,254.63,254.04,254.53,2476.0
2020-03-04 11:20:00,254.0,255.55,253.84,255.54,2925.0,254.0,255.55,253.84,255.54,2925.0
2020-03-04 11:30:00,255.42,255.75,254.09,254.4,8800.0,255.42,255.75,254.09,254.4,8800.0
2020-03-04 11:40:00,253.95,254.25,253.29,253.69,3600.0,253.95,254.25,253.29,253.69,3600.0
2020-03-04 11:50:00,253.81,255.06,253.63,254.93,3570.0,253.81,255.06,253.63,254.93,3570.0
2020-03-04 12:00:00,255.35,255.64,254.94,255.08,2500.0,255.35,255.64,254.94,255.08,2500.0
2020-03-04 12:10:00,255.13,256.0,254.77,255.35,3291.0,255.13,256.0,254.77,255.35,3291.0
2020-03-04 12:20:00,255.64,256.29,255.17,256.1,2800.0,255.64,256.29,255.17,256.1,2800.0
2020-03-04 12:30:00,256.01,256.21,255.07,255.11,6011.0,256.01,256.21,255.07,255.11,6011.0
2020-03-04 12:40:00,254.91,255.14,254.33,255.14,5395.0,254.91,255.14,254.33,255.14,5395.0
2020-03-04 12:50:00,255.26,255.66,255.03,255.66,3165.0,255.26,255.66,255.03,255.66,3165.0
2020-03-04 13:00:00,256.46,256.94,255.85,256.94,6146.0,256.46,256.94,255.85,256.94,6146.0
2020-03-04 13:10:00,256.78,257.65,256.52,257.65,2660.0,256.78,257.65,256.52,257.65,2660.0
2020-03-04 13:20:00,257.74,258.11,257.65,257.65,1936.0,257.74,258.11,257.65,257.65,1936.0
2020-03-04 13:30:00,257.67,257.75,257.36,257.48,3588.0,257.67,257.75,257.36,257.48,3588.0
2020-03-04 13:40:00,257.31,258.7,257.26,258.7,3910.0,257.31,258.7,257.26,258.7,3910.0
2020-03-04 13:50:00,258.61,258.96,258.01,258.35,4418.0,258.61,258.96,258.01,258.35,4418.0
2020-03-04 14:00:00,258.34,259.22,257.51,258.92,5058.0,258.34,259.22,257.51,258.92,5058.0
2020-03-04 14:10:00,258.81,259.19,258.35,259.07,6148.0,258.81,259.19,258.35,259.07,6148.0
2020-03-04 14:20:00,258.91,259.23,258.49,259.01,1430.0,258.91,259.23,258.49,259.01,1430.0
2020-03-04 14:30:00,259.14,259.29,258.64,258.73,5959.0,259.14,259.29,258.64,258.73,5959.0
2020-03-04 14:40:00,258.66,259.44,258.5,258.83,5405.0,258.66,259.44,258.5,258.83,5405.0
2020-03-04 14:50:00,259.17,259.99,258.69,259.55,4609.0,259.17,259.99,258.69,259.55,4609.0
2020-03-04 15:00:00,259.51,260.44,259.51,260.1,5462.0,259.51,260.44,259.51,260.1,5462.0
2020-03-04 15:10:00,260.31,260.59,259.71,259.87,6612.0,260.31,260.59,259.71,259.87,6612.0
2020-03-04 15:20:00,259.97,261.35,259.84,261.35,12475.0,259.97,261.35,259.84,261.35,12475.0
2020-03-04 15:30:00,261.46,262.3,261.21,262.2,14132.0,261.46,262.3,261.21,262.2,14132.0
2020-03-04 15:40:00,262.18,262.18,261.13,261.35,8428.0,262.18,262.18,261.13,261.35,8428.0
2020-03-04 15:50:00,261.42,263.34,261.42,263.02,59206.0,261.42,263.34,261.42,263.02,59206.0
2020-03-05 09:30:00,258.17,259.11,256.17,256.62,9091.0,258.17,259.11,256.17,256.62,9091.0
2020-03-05 09:40:00,256.88,258.84,256.33,256.33,6208.0,256.88,258.84,256.33,256.33,6208.0
2020-03-05 09:50:00,256.45,257.3,255.35,255.98,10264.0,256.45,257.3,255.35,255.98,10264.0
2020-03-05 10:00:00,256.0,256.76,255.46,256.71,10943.0,256.0,256.76,255.46,256.71,10943.0
2020-03-05 10:10:00,256.62,257.99,256.61,257.65,4917.0,256.62,257.99,256.61,257.65,4917.0
2020-03-05 10:20:00,257.45,258.14,256.62,257.42,4500.0,257.45,258.14,256.62,257.42,4500.0
2020-03-05 10:30:00,257.76,257.76,256.31,256.59,3897.0,257.76,257.76,256.31,256.59,3897.0
2020-03-05 10:40:00,256.19,257.43,256.13,257.34,2729.0,256.19,257.43,256.13,257.34,2729.0
2020-03-05 10:50:00,257.42,258.14,257.06,257.75,3721.0,257.42,258.14,257.06,257.75,3721.0
2020-03-05 11:00:00,257.66,258.61,257.55,258.61,5800.0,257.66,258.61,257.55,258.61,5800.0
2020-03-05 11:10:00,258.79,259.44,258.79,258.88,2100.0,258.79,259.44,258.79,258.88,2100.0
2020-03-05 11:20:00,258.96,260.01,258.4,258.8,5515.0,258.96,260.01,258.4,258.8,5515.0
2020-03-05 11:30:00,259.09,259.28,257.94,257.94,3555.0,259.09,259.28,257.94,257.94,3555.0
2020-03-05 11:40:00,257.47,257.48,256.73,256.76,2102.0,257.47,257.48,256.73,256.76,2102.0
2020-03-05 11:50:00,256.82,256.82,256.04,256.56,2600.0,256.82,256.82,256.04,256.56,2600.0
2020-03-05 12:00:00,256.55,256.7,254.55,254.55,3399.0,256.55,256.7,254.55,254.55,3399.0
2020-03-05 12:10:00,254.6,254.92,254.07,254.1,2700.0,254.6,254.92,254.07,254.1,2700.0
2020-03-05 12:20:00,254.53,254.68,254.09,254.56,1900.0,254.53,254.68,254.09,254.56,1900.0
2020-03-05 12:30:00,254.55,255.42,254.24,254.33,4173.0,254.55,255.42,254.24,254.33,4173.0
2020-03-05 12:40:00,253.9,253.9,250.97,252.54,6554.0,253.9,253.9,250.97,252.54,6554.0
2020-03-05 12:50:00,252.69,253.15,252.38,252.64,2121.0,252.69,253.15,252.38,252.64,2121.0
2020-03-05 13:00:00,252.64,252.65,251.78,251.78,2462.0,252.64,252.65,251.78,251.78,2462.0
2020-03-05 13:10:00,251.52,252.01,251.1,251.36,1900.0,251.52,252.01,251.1,251.36,1900.0
2020-03-05 13:20:00,251.47,252.2,251.27,252.12,3900.0,251.47,252.2,251.27,252.12,3900.0
2020-03-05 13:30:00,252.39,253.73,252.39,253.09,1389.0,252.39,253.73,252.39,253.09,1389.0
2020-03-05 13:40:00,252.55,253.67,251.63,253.67,4749.0,252.55,253.67,251.63,253.67,4749.0
2020-03-05 13:50:00,253.87,254.41,253.1,254.18,11121.0,253.87,254.41,253.1,254.18,11121.0
2020-03-05 14:00:00,254.17,254.17,252.43,252.65,3100.0,254.17,254.17,252.43,252.65,3100.0
2020-03-05 14:10:00,252.56,253.78,252.38,253.42,4500.0,252.56,253.78,252.38,253.42,4500.0
2020-03-05 14:20:00,253.14,253.14,251.58,252.2,1900.0,253.14,253.14,251.58,252.2,1900.0
2020-03-05 14:30:00,252.3,253.37,252.3,253.36,3173.0,252.3,253.37,252.3,253.36,3173.0
2020-03-05 14:40:00,253.53,253.76,252.33,252.87,4217.0,253.53,253.76,252.33,252.87,4217.0
2020-03-05 14:50:00,252.92,253.79,251.57,253.69,9513.0,252.92,253.79,251.57,253.69,9513.0
2020-03-05 15:00:00,253.72,253.72,252.88,253.57,6551.0,253.72,253.72,252.88,253.57,6551.0
2020-03-05 15:10:00,253.59,253.59,252.01,252.17,6203.0,253.59,253.59,252.01,252.17,6203.0
2020-03-05 15:20:00,252.34,252.71,251.44,252.47,7943.0,252.34,252.71,251.44,252.47,7943.0
2020-03-05 15:30:00,252.28,253.79,251.96,253.31,6719.0,252.28,253.79,251.96,253.31,6719.0
2020-03-05 15:40:00,253.05,253.89,252.17,253.72,7694.0,253.05,253.89,252.17,253.72,7694.0
2020-03-05 15:50:00,253.81,256.04,253.67,255.23,47793.0,253.81,256.04,253.67,255.23,47793.0
2020-03-06 09:30:00,245.44,249.31,242.75,248.74,18548.0,245.44,249.31,242.75,248.74,18548.0
2020-03-06 09:40:00,249.27,249.28,246.83,247.69,8746.0,249.27,249.28,246.83,247.69,8746.0
2020-03-06 09:50:00,247.98,247.98,246.31,247.78,17334.0,247.98,247.98,246.31,247.78,17334.0
2020-03-06 10:00:00,248.4,249.0,247.13,247.36,7585.0,248.4,249.0,247.13,247.36,7585.0
2020-03-06 10:10:00,247.42,248.17,246.57,248.08,7000.0,247.42,248.17,246.57,248.08,7000.0
2020-03-06 10:20:00,247.98,249.51,247.56,249.25,4400.0,247.98,249.51,247.56,249.25,4400.0
2020-03-06 10:30:00,248.77,249.55,247.62,249.26,5093.0,248.77,249.55,247.62,249.26,5093.0
2020-03-06 10:40:00,249.13,250.83,248.89,249.34,6287.0,249.13,250.83,248.89,249.34,6287.0
2020-03-06 10:50:00,249.41,249.72,248.39,248.75,4224.0,249.41,249.72,248.39,248.75,4224.0
2020-03-06 11:00:00,248.85,248.85,247.59,247.74,2808.0,248.85,248.85,247.59,247.74,2808.0
2020-03-06 11:10:00,247.75,248.45,247.36,247.71,4162.0,247.75,248.45,247.36,247.71,4162.0
2020-03-06 11:20:00,247.77,247.83,246.93,246.93,4202.0,247.77,247.83,246.93,246.93,4202.0
2020-03-06 11:30:00,247.28,248.5,247.17,247.8,5300.0,247.28,248.5,247.17,247.8,5300.0
2020-03-06 11:40:00,247.66,247.66,245.81,245.89,3400.0,247.66,247.66,245.81,245.89,3400.0
2020-03-06 11:50:00,245.91,247.14,245.91,246.49,2719.0,245.91,247.14,245.91,246.49,2719.0
2020-03-06 12:00:00,246.23,246.23,244.71,244.83,5080.0,246.23,246.23,244.71,244.83,5080.0
2020-03-06 12:10:00,245.01,245.39,244.61,245.09,5232.0,245.01,245.39,244.61,245.09,5232.0
2020-03-06 12:20:00,245.77,246.28,245.7,245.7,2125.0,245.77,246.28,245.7,245.7,2125.0
2020-03-06 12:30:00,245.87,247.49,245.87,247.17,4000.0,245.87,247.49,245.87,247.17,4000.0
2020-03-06 12:40:00,246.87,247.08,246.54,246.54,2800.0,246.87,247.08,246.54,246.54,2800.0
2020-03-06 12:50:00,246.38,246.65,246.01,246.42,4160.0,246.38,246.65,246.01,246.42,4160.0
2020-03-06 13:00:00,246.46,246.75,245.88,245.89,3780.0,246.46,246.75,245.88,245.89,3780.0
2020-03-06 13:10:00,246.26,246.46,245.91,246.31,3519.0,246.26,246.46,245.91,246.31,3519.0
2020-03-06 13:20:00,246.75,248.0,246.66,246.81,17261.0,246.75,248.0,246.66,246.81,17261.0
2020-03-06 13:30:00,247.06,247.36,246.52,246.81,13345.0,247.06,247.36,246.52,246.81,13345.0
2020-03-06 13:40:00,246.92,247.54,246.21,246.56,14215.0,246.92,247.54,246.21,246.56,14215.0
2020-03-06 13:50:00,246.79,246.79,245.64,245.64,3200.0,246.79,246.79,245.64,245.64,3200.0
2020-03-06 14:00:00,245.58,245.73,244.67,245.14,3800.0,245.58,245.73,244.67,245.14,3800.0
2020-03-06 14:10:00,244.99,245.39,244.9,245.32,3400.0,244.99,245.39,244.9,245.32,3400.0
2020-03-06 14:20:00,245.09,246.66,244.8,246.04,3605.0,245.09,246.66,244.8,246.04,3605.0
2020-03-06 14:30:00,246.27,246.27,244.33,244.63,3808.0,246.27,246.27,244.33,244.63,3808.0
2020-03-06 14:40:00,244.61,245.21,243.88,244.33,4945.0,244.61,245.21,243.88,244.33,4945.0
2020-03-06 14:50:00,243.75,244.4,243.53,244.09,3361.0,243.75,244.4,243.53,244.09,3361.0
2020-03-06 15:00:00,243.74,243.89,243.17,243.4,3528.0,243.74,243.89,243.17,243.4,3528.0
2020-03-06 15:10:00,243.51,245.72,243.51,245.37,4879.0,243.51,245.72,243.51,245.37,4879.0
2020-03-06 15:20:00,245.44,246.14,245.1,245.23,3230.0,245.44,246.14,245.1,245.23,3230.0
2020-03-06 15:30:00,245.19,247.57,245.17,246.53,7368.0,245.19,247.57,245.17,246.53,7368.0
2020-03-06 15:40:00,246.27,248.29,246.27,248.21,9096.0,246.27,248.29,246.27,248.21,9096.0
2020-03-06 15:50:00,248.41,250.79,248.41,249.89,40650.0,248.41,250.79,248.41,249.89,40650.0
2020-03-09 09:30:00,236.1,237.39,230.55,236.73,15398.0,236.1,237.39,230.55,236.73,15398.0
2020-03-09 09:40:00,236.73,237.99,236.73,236.85,9393.0,236.73,237.99,236.73,236.85,9393.0
2020-03-09 09:50:00,237.69,242.1,237.69,241.92,7208.0,237.69,242.1,237.69,241.92,7208.0
2020-03-09 10:00:00,240.92,241.9,238.93,241.9,10175.0,240.92,241.9,238.93,241.9,10175.0
2020-03-09 10:10:00,241.2,242.75,239.6,242.75,9700.0,241.2,242.75,239.6,242.75,9700.0
2020-03-09 10:20:00,241.78,241.78,237.43,240.84,21850.0,241.78,241.78,237.43,240.84,21850.0
2020-03-09 10:30:00,240.8,243.43,239.81,242.6,15237.0,240.8,243.43,239.81,242.6,15237.0
2020-03-09 10:40:00,242.53,243.38,240.68,240.68,26072.0,242.53,243.38,240.68,240.68,26072.0
2020-03-09 10:50:00,240.6,241.02,238.55,238.55,12750.0,240.6,241.02,238.55,238.55,12750.0
2020-03-09 11:00:00,238.49,239.08,237.6,238.24,19233.0,238.49,239.08,237.6,238.24,19233.0
2020-03-09 11:10:00,238.15,241.31,238.1,240.89,10954.0,238.15,241.31,238.1,240.89,10954.0
2020-03-09 11:20:00,240.64,242.63,240.56,241.21,8701.0,240.64,242.63,240.56,241.21,8701.0
2020-03-09 11:30:00,241.01,243.07,240.4,242.81,8822.0,241.01,243.07,240.4,242.81,8822.0
2020-03-09 11:40:00,242.96,244.65,242.56,244.56,4893.0,242.96,244.65,242.56,244.56,4893.0
2020-03-09 11:50:00,244.65,244.97,243.8,244.77,7102.0,244.65,244.97,243.8,244.77,7102.0
2020-03-09 12:00:00,244.44,245.98,243.76,245.53,8059.0,244.44,245.98,243.76,245.53,8059.0
2020-03-09 12:10:00,245.73,245.97,244.93,245.06,9151.0,245.73,245.97,244.93,245.06,9151.0
2020-03-09 12:20:00,244.54,245.47,244.53,244.82,5950.0,244.54,245.47,244.53,244.82,5950.0
2020-03-09 12:30:00,244.69,245.19,243.05,243.94,5867.0,244.69,245.19,243.05,243.94,5867.0
2020-03-09 12:40:00,243.94,244.41,242.3,242.3,5451.0,243.94,244.41,242.3,242.3,5451.0
2020-03-09 12:50:00,242.95,244.97,242.95,244.92,4085.0,242.95,244.97,242.95,244.92,4085.0
2020-03-09 13:00:00,244.63,245.43,244.0,245.05,7830.0,244.63,245.43,244.0,245.05,7830.0
2020-03-09 13:10:00,244.84,246.21,244.83,245.48,5533.0,244.84,246.21,244.83,245.48,5533.0
2020-03-09 13:20:00,245.74,245.97,244.65,245.54,13490.0,245.74,245.97,244.65,245.54,13490.0
2020-03-09 13:30:00,245.3,245.5,243.76,243.94,11432.0,245.3,245.5,243.76,243.94,11432.0
2020-03-09 13:40:00,244.43,244.68,243.05,244.68,10678.0,244.43,244.68,243.05,244.68,10678.0
2020-03-09 13:50:00,244.23,245.04,243.38,244.6,9418.0,244.23,245.04,243.38,244.6,9418.0
2020-03-09 14:00:00,244.42,244.98,243.37,243.83,13094.0,244.42,244.98,243.37,243.83,13094.0
2020-03-09 14:10:00,244.04,246.21,243.9,245.67,6372.0,244.04,246.21,243.9,245.67,6372.0
2020-03-09 14:20:00,245.72,245.8,244.0,244.39,6652.0,245.72,245.8,244.0,244.39,6652.0
2020-03-09 14:30:00,243.94,244.42,242.92,244.22,9410.0,243.94,244.42,242.92,244.22,9410.0
2020-03-09 14:40:00,244.24,244.24,241.84,242.48,18633.0,244.24,244.24,241.84,242.48,18633.0
2020-03-09 14:50:00,242.87,245.29,242.87,244.16,9275.0,242.87,245.29,242.87,244.16,9275.0
2020-03-09 15:00:00,244.19,246.16,243.41,244.47,10094.0,244.19,246.16,243.41,244.47,10094.0
2020-03-09 15:10:00,243.66,244.22,242.68,243.19,12704.0,243.66,244.22,242.68,243.19,12704.0
2020-03-09 15:20:00,242.92,245.35,242.56,244.34,7515.0,242.92,245.35,242.56,244.34,7515.0
2020-03-09 15:30:00,244.62,245.29,243.66,245.06,15586.0,244.62,245.29,243.66,245.06,15586.0
2020-03-09 15:40:00,245.28,246.34,244.19,245.86,16248.0,245.28,246.34,244.19,245.86,16248.0
2020-03-09 15:50:00,245.68,245.68,242.72,242.89,82839.0,245.68,245.68,242.72,242.89,82839.0
2020-03-10 09:30:00,251.99,251.99,245.36,246.78,14008.0,251.99,251.99,245.36,246.78,14008.0
2020-03-10 09:40:00,246.61,248.5,246.1,248.17,10287.0,246.61,248.5,246.1,248.17,10287.0
2020-03-10 09:50:00,248.08,250.19,247.8,249.51,5864.0,248.08,250.19,247.8,249.51,5864.0
2020-03-10 10:00:00,249.76,251.98,248.96,251.35,8420.0,249.76,251.98,248.96,251.35,8420.0
2020-03-10 10:10:00,251.68,251.91,250.57,250.86,7777.0,251.68,251.91,250.57,250.86,7777.0
2020-03-10 10:20:00,251.25,251.5,249.48,249.62,9484.0,251.25,251.5,249.48,249.62,9484.0
2020-03-10 10:30:00,249.96,250.37,248.49,248.49,8500.0,249.96,250.37,248.49,248.49,8500.0
2020-03-10 10:40:00,248.44,248.71,245.47,245.47,5150.0,248.44,248.71,245.47,245.47,5150.0
2020-03-10 10:50:00,245.88,246.31,244.71,245.16,12859.0,245.88,246.31,244.71,245.16,12859.0
2020-03-10 11:00:00,245.01,246.34,244.62,246.2,9691.0,245.01,246.34,244.62,246.2,9691.0
2020-03-10 11:10:00,246.73,246.73,244.44,244.54,3307.0,246.73,246.73,244.44,244.54,3307.0
2020-03-10 11:20:00,244.41,244.54,242.0,242.29,7285.0,244.41,244.54,242.0,242.29,7285.0
2020-03-10 11:30:00,242.48,242.88,241.35,242.69,5292.0,242.48,242.88,241.35,242.69,5292.0
2020-03-10 11:40:00,242.48,246.0,242.38,245.51,4181.0,242.48,246.0,242.38,245.51,4181.0
2020-03-10 11:50:00,245.17,245.17,243.16,243.75,5308.0,245.17,245.17,243.16,243.75,5308.0
2020-03-10 12:00:00,244.17,246.57,244.17,246.57,5406.0,244.17,246.57,244.17,246.57,5406.0
2020-03-10 12:10:00,246.98,248.52,246.97,248.38,2903.0,246.98,248.52,246.97,248.38,2903.0
2020-03-10 12:20:00,248.38,248.38,246.28,246.28,3400.0,248.38,248.38,246.28,246.28,3400.0
2020-03-10 12:30:00,245.49,245.49,243.88,244.85,3800.0,245.49,245.49,243.88,244.85,3800.0
2020-03-10 12:40:00,244.93,245.94,244.5,245.85,3273.0,244.93,245.94,244.5,245.85,3273.0
2020-03-10 12:50:00,245.76,247.27,245.45,246.06,3497.0,245.76,247.27,245.45,246.06,3497.0
2020-03-10 13:00:00,246.0,246.0,244.95,245.84,2540.0,246.0,246.0,244.95,245.84,2540.0
2020-03-10 13:10:00,246.87,247.84,246.41,247.84,1900.0,246.87,247.84,246.41,247.84,1900.0
2020-03-10 13:20:00,247.99,248.43,246.47,246.65,4049.0,247.99,248.43,246.47,246.65,4049.0
2020-03-10 13:30:00,247.18,247.33,246.0,246.0,6817.0,247.18,247.33,246.0,246.0,6817.0
2020-03-10 13:40:00,246.9,246.91,245.0,245.36,3572.0,246.9,246.91,245.0,245.36,3572.0
2020-03-10 13:50:00,245.3,245.3,244.01,244.21,4355.0,245.3,245.3,244.01,244.21,4355.0
2020-03-10 14:00:00,244.28,245.06,243.25,244.84,5600.0,244.28,245.06,243.25,244.84,5600.0
2020-03-10 14:10:00,244.95,245.4,244.74,244.89,2450.0,244.95,245.4,244.74,244.89,2450.0
2020-03-10 14:20:00,244.86,245.34,243.49,245.28,4270.0,244.86,245.34,243.49,245.28,4270.0
2020-03-10 14:30:00,245.07,247.04,245.07,246.74,2941.0,245.07,247.04,245.07,246.74,2941.0
2020-03-10 14:40:00,246.75,249.83,246.38,249.29,2500.0,246.75,249.83,246.38,249.29,2500.0
2020-03-10 14:50:00,248.64,249.82,248.62,249.45,8445.0,248.64,249.82,248.62,249.45,8445.0
2020-03-10 15:00:00,249.75,251.53,248.84,250.24,11741.0,249.75,251.53,248.84,250.24,11741.0
2020-03-10 15:10:00,250.68,252.39,250.24,252.3,11473.0,250.68,252.39,250.24,252.3,11473.0
2020-03-10 15:20:00,252.05,252.92,250.44,251.09,6121.0,252.05,252.92,250.44,251.09,6121.0
2020-03-10 15:30:00,251.46,252.96,250.24,252.96,7463.0,251.46,252.96,250.24,252.96,7463.0
2020-03-10 15:40:00,252.71,254.87,252.43,254.28,14160.0,252.71,254.87,252.43,254.28,14160.0
2020-03-10 15:50:00,254.46,256.0,254.36,255.35,54473.0,254.46,256.0,254.36,255.35,54473.0
2020-03-11 09:30:00,245.59,248.39,245.11,247.46,17501.0,245.59,248.39,245.11,247.46,17501.0
2020-03-11 09:40:00,245.46,248.5,245.44,247.24,5500.0,245.46,248.5,245.44,247.24,5500.0
2020-03-11 09:50:00,246.83,250.72,246.54,249.37,4811.0,246.83,250.72,246.54,249.37,4811.0
2020-03-11 10:00:00,249.48,252.14,249.48,252.14,3709.0,249.48,252.14,249.48,252.14,3709.0
2020-03-11 10:10:00,252.64,252.64,249.9,250.3,5700.0,252.64,252.64,249.9,250.3,5700.0
2020-03-11 10:20:00,250.47,251.22,250.26,250.72,2655.0,250.47,251.22,250.26,250.72,2655.0
2020-03-11 10:30:00,251.03,251.1,249.92,250.11,4000.0,251.03,251.1,249.92,250.11,4000.0
2020-03-11 10:40:00,249.77,250.96,248.92,248.92,5368.0,249.77,250.96,248.92,248.92,5368.0
2020-03-11 10:50:00,248.93,249.64,248.5,249.53,5385.0,248.93,249.64,248.5,249.53,5385.0
2020-03-11 11:00:00,250.12,250.5,248.02,249.99,8196.0,250.12,250.5,248.02,249.99,8196.0
2020-03-11 11:10:00,249.78,250.23,248.62,248.62,5049.0,249.78,250.23,248.62,248.62,5049.0
2020-03-11 11:20:00,248.49,248.67,246.6,247.3,7622.0,248.49,248.67,246.6,247.3,7622.0
2020-03-11 11:30:00,247.04,248.08,247.03,247.51,4538.0,247.04,248.08,247.03,247.51,4538.0
2020-03-11 11:40:00,247.98,247.98,245.14,246.81,9743.0,247.98,247.98,245.14,246.81,9743.0
2020-03-11 11:50:00,246.81,247.38,246.15,246.43,9110.0,246.81,247.38,246.15,246.43,9110.0
2020-03-11 12:00:00,246.15,246.41,245.47,246.04,13343.0,246.15,246.41,245.47,246.04,13343.0
2020-03-11 12:10:00,246.56,248.28,246.56,248.28,4494.0,246.56,248.28,246.56,248.28,4494.0
2020-03-11 12:20:00,248.11,248.11,246.24,246.39,5042.0,248.11,248.11,246.24,246.39,5042.0
2020-03-11 12:30:00,245.9,246.53,245.19,245.19,1900.0,245.9,246.53,245.19,245.19,1900.0
2020-03-11 12:40:00,245.65,245.9,244.07,244.54,3769.0,245.65,245.9,244.07,244.54,3769.0
2020-03-11 12:50:00,244.79,245.66,244.29,245.07,5465.0,244.79,245.66,244.29,245.07,5465.0
2020-03-11 13:00:00,244.62,245.15,244.14,244.65,5146.0,244.62,245.15,244.14,244.65,5146.0
2020-03-11 13:10:00,244.49,245.63,244.36,245.59,2599.0,244.49,245.63,244.36,245.59,2599.0
2020-03-11 13:20:00,246.31,247.47,245.97,247.47,3494.0,246.31,247.47,245.97,247.47,3494.0
2020-03-11 13:30:00,247.61,247.69,246.99,247.19,3900.0,247.61,247.69,246.99,247.19,3900.0
2020-03-11 13:40:00,247.01,248.37,246.72,248.11,5657.0,247.01,248.37,246.72,248.11,5657.0
2020-03-11 13:50:00,247.55,248.11,247.08,247.36,1600.0,247.55,248.11,247.08,247.36,1600.0
2020-03-11 14:00:00,247.63,247.72,246.35,246.66,5535.0,247.63,247.72,246.35,246.66,5535.0
2020-03-11 14:10:00,246.3,246.9,246.3,246.42,2600.0,246.3,246.9,246.3,246.42,2600.0
2020-03-11 14:20:00,246.51,246.93,245.9,246.31,2701.0,246.51,246.93,245.9,246.31,2701.0
2020-03-11 14:30:00,246.81,247.72,246.34,247.29,4726.0,246.81,247.72,246.34,247.29,4726.0
2020-03-11 14:40:00,247.25,247.68,246.25,247.02,6545.0,247.25,247.68,246.25,247.02,6545.0
2020-03-11 14:50:00,246.76,247.58,246.17,246.25,10763.0,246.76,247.58,246.17,246.25,10763.0
2020-03-11 15:00:00,246.29,247.2,243.86,244.24,20107.0,246.29,247.2,243.86,244.24,20107.0
2020-03-11 15:10:00,244.08,244.74,243.37,244.04,12837.0,244.08,244.74,243.37,244.04,12837.0
2020-03-11 15:20:00,244.36,245.58,243.39,245.46,8042.0,244.36,245.58,243.39,245.46,8042.0
2020-03-11 15:30:00,245.87,248.09,245.85,248.09,7653.0,245.87,248.09,245.85,248.09,7653.0
2020-03-11 15:40:00,248.45,248.54,246.72,248.03,13909.0,248.45,248.54,246.72,248.03,13909.0
2020-03-11 15:50:00,247.96,248.17,245.46,245.57,69833.0,247.96,248.17,245.46,245.57,69833.0
2020-03-12 09:30:00,230.16,233.5,225.75,233.15,31391.0,230.16,233.5,225.75,233.15,31391.0
2020-03-12 09:40:00,233.15,233.15,233.15,233.15,0.0,233.15,233.15,233.15,233.15,0.0
2020-03-12 09:50:00,228.63,235.45,227.37,235.01,23041.0,228.63,235.45,227.37,235.01,23041.0
2020-03-12 10:00:00,235.87,239.0,230.93,237.05,23329.0,235.87,239.0,230.93,237.05,23329.0
2020-03-12 10:10:00,236.01,238.85,234.01,237.89,15083.0,236.01,238.85,234.01,237.89,15083.0
2020-03-12 10:20:00,238.05,238.54,236.49,238.09,8593.0,238.05,238.54,236.49,238.09,8593.0
2020-03-12 10:30:00,237.7,240.5,237.5,238.84,9888.0,237.7,240.5,237.5,238.84,9888.0
2020-03-12 10:40:00,238.66,241.99,237.69,240.0,19083.0,238.66,241.99,237.69,240.0,19083.0
2020-03-12 10:50:00,240.3,241.9,240.04,241.21,24712.0,240.3,241.9,240.04,241.21,24712.0
2020-03-12 11:00:00,241.27,241.42,238.29,238.32,24174.0,241.27,241.42,238.29,238.32,24174.0
2020-03-12 11:10:00,238.25,238.6,237.22,237.81,8539.0,238.25,238.6,237.22,237.81,8539.0
2020-03-12 11:20:00,238.08,238.08,237.06,237.81,6766.0,238.08,238.08,237.06,237.81,6766.0
2020-03-12 11:30:00,237.75,239.42,237.47,237.77,6486.0,237.75,239.42,237.47,237.77,6486.0
2020-03-12 11:40:00,238.18,238.89,237.57,238.7,7461.0,238.18,238.89,237.57,238.7,7461.0
2020-03-12 11:50:00,238.0,239.85,236.94,239.31,7452.0,238.0,239.85,236.94,239.31,7452.0
2020-03-12 12:00:00,239.07,239.09,237.41,237.5,14102.0,239.07,239.09,237.41,237.5,14102.0
2020-03-12 12:10:00,237.5,238.19,236.1,237.72,21210.0,237.5,238.19,236.1,237.72,21210.0
2020-03-12 12:20:00,237.75,239.63,237.05,238.23,17526.0,237.75,239.63,237.05,238.23,17526.0
2020-03-12 12:30:00,238.04,238.6,237.79,238.23,13177.0,238.04,238.6,237.79,238.23,13177.0
2020-03-12 12:40:00,238.21,239.73,237.64,238.01,13581.0,238.21,239.73,237.64,238.01,13581.0
2020-03-12 12:50:00,238.28,246.57,237.75,245.66,9203.0,238.28,246.57,237.75,245.66,9203.0
2020-03-12 13:00:00,244.72,246.65,242.25,244.62,12048.0,244.72,246.65,242.25,244.62,12048.0
2020-03-12 13:10:00,244.42,244.42,241.39,243.58,6999.0,244.42,244.42,241.39,243.58,6999.0
2020-03-12 13:20:00,243.84,245.51,242.91,245.48,10214.0,243.84,245.51,242.91,245.48,10214.0
2020-03-12 13:30:00,245.67,246.67,239.4,239.49,6510.0,245.67,246.67,239.4,239.49,6510.0
2020-03-12 13:40:00,238.99,242.01,238.68,240.79,11890.0,238.99,242.01,238.68,240.79,11890.0
2020-03-12 13:50:00,241.22,241.95,239.02,241.16,6643.0,241.22,241.95,239.02,241.16,6643.0
2020-03-12 14:00:00,240.53,241.01,238.89,240.03,6674.0,240.53,241.01,238.89,240.03,6674.0
2020-03-12 14:10:00,240.3,240.65,236.45,236.45,17456.0,240.3,240.65,236.45,236.45,17456.0
2020-03-12 14:20:00,236.86,238.74,235.91,237.52,15867.0,236.86,238.74,235.91,237.52,15867.0
2020-03-12 14:30:00,237.55,238.53,236.7,237.62,23599.0,237.55,238.53,236.7,237.62,23599.0
2020-03-12 14:40:00,237.43,241.19,237.1,241.19,14080.0,237.43,241.19,237.1,241.19,14080.0
2020-03-12 14:50:00,240.47,240.85,236.81,236.98,11865.0,240.47,240.85,236.81,236.98,11865.0
2020-03-12 15:00:00,236.98,239.77,236.98,239.77,18615.0,236.98,239.77,236.98,239.77,18615.0
2020-03-12 15:10:00,240.32,240.55,237.63,238.61,18332.0,240.32,240.55,237.63,238.61,18332.0
2020-03-12 15:20:00,238.81,238.85,235.85,235.85,19267.0,238.81,238.85,235.85,235.85,19267.0
2020-03-12 15:30:00,236.07,237.48,236.01,237.19,30127.0,236.07,237.48,236.01,237.19,30127.0
2020-03-12 15:40:00,237.24,239.37,237.24,237.74,56087.0,237.24,239.37,237.24,237.74,56087.0
2020-03-12 15:50:00,238.47,241.21,237.68,241.03,218077.0,238.47,241.21,237.68,241.03,218077.0
2020-03-13 09:30:00,243.51,248.0,242.21,243.16,21690.0,243.51,248.0,242.21,243.16,21690.0
2020-03-13 09:40:00,242.31,244.71,240.56,243.32,12806.0,242.31,244.71,240.56,243.32,12806.0
2020-03-13 09:50:00,243.03,243.03,236.76,239.17,16841.0,243.03,243.03,236.76,239.17,16841.0
2020-03-13 10:00:00,239.13,239.13,230.33,232.8,17379.0,239.13,239.13,230.33,232.8,17379.0
2020-03-13 10:10:00,231.79,235.69,231.23,235.69,12348.0,231.79,235.69,231.23,235.69,12348.0
2020-03-13 10:20:00,237.08,238.63,235.02,235.19,7935.0,237.08,238.63,235.02,235.19,7935.0
2020-03-13 10:30:00,234.69,235.3,232.53,233.01,9757.0,234.69,235.3,232.53,233.01,9757.0
2020-03-13 10:40:00,232.61,234.54,232.42,233.71,19359.0,232.61,234.54,232.42,233.71,19359.0
2020-03-13 10:50:00,233.38,234.32,231.44,232.03,19605.0,233.38,234.32,231.44,232.03,19605.0
2020-03-13 11:00:00,232.27,235.1,231.62,233.59,6079.0,232.27,235.1,231.62,233.59,6079.0
2020-03-13 11:10:00,233.71,235.93,233.4,234.87,13613.0,233.71,235.93,233.4,234.87,13613.0
2020-03-13 11:20:00,234.85,236.34,232.95,233.23,17076.0,234.85,236.34,232.95,233.23,17076.0
2020-03-13 11:30:00,233.67,234.41,232.1,234.06,18630.0,233.67,234.41,232.1,234.06,18630.0
2020-03-13 11:40:00,234.06,235.55,232.69,233.79,14052.0,234.06,235.55,232.69,233.79,14052.0
2020-03-13 11:50:00,234.17,236.23,233.65,235.78,14833.0,234.17,236.23,233.65,235.78,14833.0
2020-03-13 12:00:00,236.18,236.8,234.04,234.78,12837.0,236.18,236.8,234.04,234.78,12837.0
2020-03-13 12:10:00,235.06,236.42,234.69,235.54,10003.0,235.06,236.42,234.69,235.54,10003.0
2020-03-13 12:20:00,236.75,238.77,236.3,238.0,9717.0,236.75,238.77,236.3,238.0,9717.0
2020-03-13 12:30:00,238.24,242.24,238.23,238.86,13852.0,238.24,242.24,238.23,238.86,13852.0
2020-03-13 12:40:00,238.8,242.98,238.8,242.98,3654.0,238.8,242.98,238.8,242.98,3654.0
2020-03-13 12:50:00,243.09,243.35,241.96,243.35,9882.0,243.09,243.35,241.96,243.35,9882.0
2020-03-13 13:00:00,243.13,245.31,242.62,244.33,24892.0,243.13,245.31,242.62,244.33,24892.0
2020-03-13 13:10:00,244.06,244.55,242.8,243.89,15838.0,244.06,244.55,242.8,243.89,15838.0
2020-03-13 13:20:00,243.87,245.2,243.69,244.66,8279.0,243.87,245.2,243.69,244.66,8279.0
2020-03-13 13:30:00,244.59,245.28,242.66,244.31,13709.0,244.59,245.28,242.66,244.31,13709.0
2020-03-13 13:40:00,244.99,245.92,244.38,245.92,6379.0,244.99,245.92,244.38,245.92,6379.0
2020-03-13 13:50:00,245.67,245.8,241.56,242.0,8691.0,245.67,245.8,241.56,242.0,8691.0
2020-03-13 14:00:00,242.0,243.85,240.47,241.06,18384.0,242.0,243.85,240.47,241.06,18384.0
2020-03-13 14:10:00,241.61,243.69,241.6,241.92,25400.0,241.61,243.69,241.6,241.92,25400.0
2020-03-13 14:20:00,242.3,242.93,240.95,241.9,11796.0,242.3,242.93,240.95,241.9,11796.0
2020-03-13 14:30:00,241.48,242.02,237.62,237.63,17263.0,241.48,242.02,237.62,237.63,17263.0
2020-03-13 14:40:00,237.86,241.13,237.63,239.89,18449.0,237.86,241.13,237.63,239.89,18449.0
2020-03-13 14:50:00,239.44,242.17,238.34,241.01,12591.0,239.44,242.17,238.34,241.01,12591.0
2020-03-13 15:00:00,241.12,242.31,240.23,240.26,8377.0,241.12,242.31,240.23,240.26,8377.0
2020-03-13 15:10:00,240.28,240.28,236.47,238.44,12505.0,240.28,240.28,236.47,238.44,12505.0
2020-03-13 15:20:00,238.55,239.68,238.0,239.31,12660.0,238.55,239.68,238.0,239.31,12660.0
2020-03-13 15:30:00,239.53,241.41,236.88,241.1,42351.0,239.53,241.41,236.88,241.1,42351.0
2020-03-13 15:40:00,240.13,247.11,239.85,246.33,29119.0,240.13,247.11,239.85,246.33,29119.0
2020-03-13 15:50:00,246.8,255.54,246.76,254.19,153909.0,246.8,255.54,246.76,254.19,153909.0
2020-03-16 09:30:00,231.94,231.94,231.0,231.0,10138.0,231.94,231.94,231.0,231.0,10138.0
2020-03-16 09:40:00,229.96,231.94,227.5,227.82,6137.0,229.96,231.94,227.5,227.82,6137.0
2020-03-16 09:50:00,228.92,230.94,225.75,229.48,25599.0,228.92,230.94,225.75,229.48,25599.0
2020-03-16 10:00:00,229.46,230.08,226.73,229.15,19977.0,229.46,230.08,226.73,229.15,19977.0
2020-03-16 10:10:00,230.22,232.18,228.11,228.35,18244.0,230.22,232.18,228.11,228.35,18244.0
2020-03-16 10:20:00,229.13,230.05,227.19,228.19,25359.0,229.13,230.05,227.19,228.19,25359.0
2020-03-16 10:30:00,228.43,230.17,226.33,227.58,45283.0,228.43,230.17,226.33,227.58,45283.0
2020-03-16 10:40:00,227.4,231.33,226.91,230.95,13811.0,227.4,231.33,226.91,230.95,13811.0
2020-03-16 10:50:00,230.77,233.67,229.04,232.89,12128.0,230.77,233.67,229.04,232.89,12128.0
2020-03-16 11:00:00,233.45,235.89,231.57,235.89,10373.0,233.45,235.89,231.57,235.89,10373.0
2020-03-16 11:10:00,237.13,237.35,235.55,237.35,11402.0,237.13,237.35,235.55,237.35,11402.0
2020-03-16 11:20:00,237.22,240.23,236.45,236.45,18387.0,237.22,240.23,236.45,236.45,18387.0
2020-03-16 11:30:00,237.11,238.11,234.47,235.67,20287.0,237.11,238.11,234.47,235.67,20287.0
2020-03-16 11:40:00,235.69,236.3,231.54,235.44,20846.0,235.69,236.3,231.54,235.44,20846.0
2020-03-16 11:50:00,235.21,237.3,232.64,235.22,29886.0,235.21,237.3,232.64,235.22,29886.0
2020-03-16 12:00:00,235.22,237.44,234.56,236.89,10649.0,235.22,237.44,234.56,236.89,10649.0
2020-03-16 12:10:00,237.05,237.06,230.74,231.83,8641.0,237.05,237.06,230.74,231.83,8641.0
2020-03-16 12:20:00,231.28,232.75,230.74,232.04,7544.0,231.28,232.75,230.74,232.04,7544.0
2020-03-16 12:30:00,232.27,236.34,231.78,234.73,16483.0,232.27,236.34,231.78,234.73,16483.0
2020-03-16 12:40:00,234.83,235.39,232.68,232.81,16449.0,234.83,235.39,232.68,232.81,16449.0
2020-03-16 12:50:00,232.74,233.68,231.44,231.94,8890.0,232.74,233.68,231.44,231.94,8890.0
2020-03-16 13:00:00,232.12,235.82,232.11,233.66,9342.0,232.12,235.82,232.11,233.66,9342.0
2020-03-16 13:10:00,233.56,235.61,233.18,233.29,11801.0,233.56,235.61,233.18,233.29,11801.0
2020-03-16 13:20:00,232.8,233.23,231.38,232.22,23882.0,232.8,233.23,231.38,232.22,23882.0
2020-03-16 13:30:00,232.21,233.01,230.85,231.02,35723.0,232.21,233.01,230.85,231.02,35723.0
2020-03-16 13:40:00,231.1,232.31,230.76,231.92,11727.0,231.1,232.31,230.76,231.92,11727.0
2020-03-16 13:50:00,232.13,233.76,231.52,233.02,11943.0,232.13,233.76,231.52,233.02,11943.0
2020-03-16 14:00:00,232.94,233.03,231.05,231.27,15556.0,232.94,233.03,231.05,231.27,15556.0
2020-03-16 14:10:00,231.34,232.83,231.28,232.11,14761.0,231.34,232.83,231.28,232.11,14761.0
2020-03-16 14:20:00,232.11,232.39,231.05,231.27,19987.0,232.11,232.39,231.05,231.27,19987.0
2020-03-16 14:30:00,231.51,235.7,231.29,233.0,19396.0,231.51,235.7,231.29,233.0,19396.0
2020-03-16 14:40:00,232.7,232.99,231.59,232.33,16355.0,232.7,232.99,231.59,232.33,16355.0
2020-03-16 14:50:00,232.67,236.5,231.9,235.83,10828.0,232.67,236.5,231.9,235.83,10828.0
2020-03-16 15:00:00,235.76,238.22,234.56,237.56,20989.0,235.76,238.22,234.56,237.56,20989.0
2020-03-16 15:10:00,237.56,237.7,235.41,235.66,25773.0,237.56,237.7,235.41,235.66,25773.0
2020-03-16 15:20:00,235.46,236.33,232.73,232.73,17026.0,235.46,236.33,232.73,232.73,17026.0
2020-03-16 15:30:00,232.56,232.56,228.9,230.48,26896.0,232.56,232.56,228.9,230.48,26896.0
2020-03-16 15:40:00,230.15,231.38,228.98,230.36,60268.0,230.15,231.38,228.98,230.36,60268.0
2020-03-16 15:50:00,230.27,230.73,223.7,223.78,115605.0,230.27,230.73,223.7,223.78,115605.0
2020-03-17 09:30:00,228.93,236.88,228.92,233.58,30039.0,228.93,236.88,228.92,233.58,30039.0
2020-03-17 09:40:00,232.45,233.79,227.12,227.13,32626.0,232.45,233.79,227.12,227.13,32626.0
2020-03-17 09:50:00,227.44,228.17,221.01,221.39,17906.0,227.44,228.17,221.01,221.39,17906.0
2020-03-17 10:00:00,221.35,224.12,220.65,223.46,17881.0,221.35,224.12,220.65,223.46,17881.0
2020-03-17 10:10:00,223.08,223.08,216.07,216.77,21518.0,223.08,223.08,216.07,216.77,21518.0
2020-03-17 10:20:00,217.12,220.96,216.82,220.27,18621.0,217.12,220.96,216.82,220.27,18621.0
2020-03-17 10:30:00,220.47,223.48,220.46,223.48,9043.0,220.47,223.48,220.46,223.48,9043.0
2020-03-17 10:40:00,223.15,227.12,222.81,224.5,17436.0,223.15,227.12,222.81,224.5,17436.0
2020-03-17 10:50:00,224.01,226.0,221.1,225.39,17351.0,224.01,226.0,221.1,225.39,17351.0
2020-03-17 11:00:00,226.45,229.31,225.98,229.21,10434.0,226.45,229.31,225.98,229.21,10434.0
2020-03-17 11:10:00,229.45,233.81,229.45,232.52,8099.0,229.45,233.81,229.45,232.52,8099.0
2020-03-17 11:20:00,233.34,234.06,229.15,230.69,8921.0,233.34,234.06,229.15,230.69,8921.0
2020-03-17 11:30:00,231.04,231.67,226.21,226.8,7200.0,231.04,231.67,226.21,226.8,7200.0
2020-03-17 11:40:00,226.97,230.47,226.88,229.97,5329.0,226.97,230.47,226.88,229.97,5329.0
2020-03-17 11:50:00,229.73,231.21,229.36,231.21,15307.0,229.73,231.21,229.36,231.21,15307.0
2020-03-17 12:00:00,230.38,232.39,229.54,232.19,8722.0,230.38,232.39,229.54,232.19,8722.0
2020-03-17 12:10:00,232.63,233.73,228.8,228.8,7826.0,232.63,233.73,228.8,228.8,7826.0
2020-03-17 12:20:00,229.27,229.93,227.77,228.11,6445.0,229.27,229.93,227.77,228.11,6445.0
2020-03-17 12:30:00,228.49,229.36,227.18,227.53,5503.0,228.49,229.36,227.18,227.53,5503.0
2020-03-17 12:40:00,227.22,228.22,227.22,227.39,4691.0,227.22,228.22,227.22,227.39,4691.0
2020-03-17 12:50:00,227.72,227.96,226.46,227.96,9373.0,227.72,227.96,226.46,227.96,9373.0
2020-03-17 13:00:00,227.99,229.58,227.43,227.43,7838.0,227.99,229.58,227.43,227.43,7838.0
2020-03-17 13:10:00,227.24,227.46,224.71,226.74,9241.0,227.24,227.46,224.71,226.74,9241.0
2020-03-17 13:20:00,227.38,228.09,225.36,226.06,11595.0,227.38,228.09,225.36,226.06,11595.0
2020-03-17 13:30:00,225.16,229.35,224.85,227.99,9331.0,225.16,229.35,224.85,227.99,9331.0
2020-03-17 13:40:00,227.98,228.53,226.88,228.2,12412.0,227.98,228.53,226.88,228.2,12412.0
2020-03-17 13:50:00,228.31,228.8,226.76,227.67,7845.0,228.31,228.8,226.76,227.67,7845.0
2020-03-17 14:00:00,227.66,227.94,226.21,227.39,11911.0,227.66,227.94,226.21,227.39,11911.0
2020-03-17 14:10:00,227.41,228.91,227.37,228.83,15838.0,227.41,228.91,227.37,228.83,15838.0
2020-03-17 14:20:00,228.47,228.89,225.42,227.17,11605.0,228.47,228.89,225.42,227.17,11605.0
2020-03-17 14:30:00,227.47,228.29,226.85,227.4,8120.0,227.47,228.29,226.85,227.4,8120.0
2020-03-17 14:40:00,227.17,227.69,220.25,220.46,17087.0,227.17,227.69,220.25,220.46,17087.0
2020-03-17 14:50:00,221.23,221.66,217.48,217.63,22212.0,221.23,221.66,217.48,217.63,22212.0
2020-03-17 15:00:00,217.49,217.49,212.13,212.56,76505.0,217.49,217.49,212.13,212.56,76505.0
2020-03-17 15:10:00,212.65,213.41,210.01,210.9,23140.0,212.65,213.41,210.01,210.9,23140.0
2020-03-17 15:20:00,210.98,211.05,208.41,209.14,41704.0,210.98,211.05,208.41,209.14,41704.0
2020-03-17 15:30:00,209.16,211.91,208.93,211.13,36028.0,209.16,211.91,208.93,211.13,36028.0
2020-03-17 15:40:00,211.26,215.0,211.26,214.02,33165.0,211.26,215.0,211.26,214.02,33165.0
2020-03-17 15:50:00,214.74,218.64,212.02,215.39,89686.0,214.74,218.64,212.02,215.39,89686.0
2020-03-18 09:30:00,202.08,208.81,201.2,204.29,20562.0,202.08,208.81,201.2,204.29,20562.0
2020-03-18 09:40:00,206.34,209.67,204.38,205.78,15118.0,206.34,209.67,204.38,205.78,15118.0
2020-03-18 09:50:00,206.77,213.29,205.8,211.92,7615.0,206.77,213.29,205.8,211.92,7615.0
2020-03-18 10:00:00,211.63,212.29,209.37,209.44,8448.0,211.63,212.29,209.37,209.44,8448.0
2020-03-18 10:10:00,209.38,210.72,206.95,207.74,21037.0,209.38,210.72,206.95,207.74,21037.0
2020-03-18 10:20:00,209.04,210.5,206.4,210.5,21319.0,209.04,210.5,206.4,210.5,21319.0
2020-03-18 10:30:00,211.27,212.79,209.25,209.36,15886.0,211.27,212.79,209.25,209.36,15886.0
2020-03-18 10:40:00,209.47,210.64,208.04,208.04,4298.0,209.47,210.64,208.04,208.04,4298.0
2020-03-18 10:50:00,208.19,210.89,206.45,206.45,13988.0,208.19,210.89,206.45,206.45,13988.0
2020-03-18 11:00:00,206.53,208.35,206.05,206.34,4882.0,206.53,208.35,206.05,206.34,4882.0
2020-03-18 11:10:00,206.45,206.45,204.47,205.06,9860.0,206.45,206.45,204.47,205.06,9860.0
2020-03-18 11:20:00,205.06,207.02,205.06,206.12,8268.0,205.06,207.02,205.06,206.12,8268.0
2020-03-18 11:30:00,206.1,207.52,205.1,206.05,20417.0,206.1,207.52,205.1,206.05,20417.0
2020-03-18 11:40:00,204.74,206.85,204.65,205.28,14498.0,204.74,206.85,204.65,205.28,14498.0
2020-03-18 11:50:00,205.48,209.29,205.35,208.77,22305.0,205.48,209.29,205.35,208.77,22305.0
2020-03-18 12:00:00,208.92,211.41,208.46,211.41,31392.0,208.92,211.41,208.46,211.41,31392.0
2020-03-18 12:10:00,212.06,212.7,205.82,205.82,7158.0,212.06,212.7,205.82,205.82,7158.0
2020-03-18 12:20:00,206.04,210.56,206.04,209.81,5046.0,206.04,210.56,206.04,209.81,5046.0
2020-03-18 12:30:00,209.77,210.57,203.61,204.53,22278.0,209.77,210.57,203.61,204.53,22278.0
2020-03-18 12:40:00,204.98,206.21,203.55,205.06,11917.0,204.98,206.21,203.55,205.06,11917.0
2020-03-18 12:50:00,205.53,205.92,203.69,203.75,10003.0,205.53,205.92,203.69,203.75,10003.0
2020-03-18 13:00:00,203.75,203.75,203.75,203.75,0.0,203.75,203.75,203.75,203.75,0.0
2020-03-18 13:10:00,203.0,205.59,203.0,203.18,16316.0,203.0,205.59,203.0,203.18,16316.0
2020-03-18 13:20:00,203.04,203.58,201.54,201.54,19959.0,203.04,203.58,201.54,201.54,19959.0
2020-03-18 13:30:00,201.61,203.28,199.18,202.34,34366.0,201.61,203.28,199.18,202.34,34366.0
2020-03-18 13:40:00,202.17,203.55,201.02,201.62,17299.0,202.17,203.55,201.02,201.62,17299.0
2020-03-18 13:50:00,202.47,205.0,202.41,204.34,20353.0,202.47,205.0,202.41,204.34,20353.0
2020-03-18 14:00:00,204.56,208.5,204.56,206.0,24660.0,204.56,208.5,204.56,206.0,24660.0
2020-03-18 14:10:00,206.51,207.53,204.23,204.83,21707.0,206.51,207.53,204.23,204.83,21707.0
2020-03-18 14:20:00,205.12,208.03,204.54,207.84,18122.0,205.12,208.03,204.54,207.84,18122.0
2020-03-18 14:30:00,208.89,211.77,208.29,210.53,28297.0,208.89,211.77,208.29,210.53,28297.0
2020-03-18 14:40:00,211.28,212.75,208.97,209.77,20853.0,211.28,212.75,208.97,209.77,20853.0
2020-03-18 14:50:00,210.0,212.37,208.79,209.47,18716.0,210.0,212.37,208.79,209.47,18716.0
2020-03-18 15:00:00,210.53,211.48,207.02,209.66,20093.0,210.53,211.48,207.02,209.66,20093.0
2020-03-18 15:10:00,209.94,210.91,207.79,208.5,20161.0,209.94,210.91,207.79,208.5,20161.0
2020-03-18 15:20:00,208.25,208.97,206.64,207.04,36864.0,208.25,208.97,206.64,207.04,36864.0
2020-03-18 15:30:00,206.83,207.63,202.67,203.21,32376.0,206.83,207.63,202.67,203.21,32376.0
2020-03-18 15:40:00,203.57,206.08,203.35,205.02,61901.0,203.57,206.08,203.35,205.02,61901.0
2020-03-18 15:50:00,204.42,206.2,199.51,206.2,131857.0,204.42,206.2,199.51,206.2,131857.0
2020-03-19 09:30:00,204.02,207.95,189.08,194.39,44707.0,204.02,207.95,189.08,194.39,44707.0
2020-03-19 09:40:00,195.01,196.08,190.0,194.47,20703.0,195.01,196.08,190.0,194.47,20703.0
2020-03-19 09:50:00,193.43,194.52,190.17,191.87,24108.0,193.43,194.52,190.17,191.87,24108.0
2020-03-19 10:00:00,191.96,194.96,191.05,194.33,65181.0,191.96,194.96,191.05,194.33,65181.0
2020-03-19 10:10:00,194.7,206.27,193.23,200.21,98860.0,194.7,206.27,193.23,200.21,98860.0
2020-03-19 10:20:00,198.47,200.26,191.59,198.57,16761.0,198.47,200.26,191.59,198.57,16761.0
2020-03-19 10:30:00,198.52,198.55,194.51,194.52,10973.0,198.52,198.55,194.51,194.52,10973.0
2020-03-19 10:40:00,194.52,196.58,193.2,193.56,15892.0,194.52,196.58,193.2,193.56,15892.0
2020-03-19 10:50:00,193.59,195.99,192.1,194.61,20480.0,193.59,195.99,192.1,194.61,20480.0
2020-03-19 11:00:00,194.46,194.58,192.67,192.93,15925.0,194.46,194.58,192.67,192.93,15925.0
2020-03-19 11:10:00,192.93,195.22,191.01,195.22,16025.0,192.93,195.22,191.01,195.22,16025.0
2020-03-19 11:20:00,195.43,200.77,195.25,200.77,9229.0,195.43,200.77,195.25,200.77,9229.0
2020-03-19 11:30:00,201.11,202.33,198.5,198.5,29586.0,201.11,202.33,198.5,198.5,29586.0
2020-03-19 11:40:00,198.5,199.07,196.22,196.49,10996.0,198.5,199.07,196.22,196.49,10996.0
2020-03-19 11:50:00,196.49,200.68,196.49,197.8,13745.0,196.49,200.68,196.49,197.8,13745.0
2020-03-19 12:00:00,196.78,198.67,196.78,197.3,10494.0,196.78,198.67,196.78,197.3,10494.0
2020-03-19 12:10:00,197.15,197.77,192.27,193.71,21334.0,197.15,197.77,192.27,193.71,21334.0
2020-03-19 12:20:00,193.67,193.67,189.61,191.21,16354.0,193.67,193.67,189.61,191.21,16354.0
2020-03-19 12:30:00,191.0,192.32,189.81,191.94,6961.0,191.0,192.32,189.81,191.94,6961.0
2020-03-19 12:40:00,191.98,196.58,191.98,194.47,23595.0,191.98,196.58,191.98,194.47,23595.0
2020-03-19 12:50:00,195.23,197.82,194.21,196.47,5728.0,195.23,197.82,194.21,196.47,5728.0
2020-03-19 13:00:00,196.47,197.03,194.67,197.0,11978.0,196.47,197.03,194.67,197.0,11978.0
2020-03-19 13:10:00,197.57,199.06,195.68,196.95,27373.0,197.57,199.06,195.68,196.95,27373.0
2020-03-19 13:20:00,197.06,199.89,196.44,196.6,18206.0,197.06,199.89,196.44,196.6,18206.0
2020-03-19 13:30:00,195.29,197.23,195.22,195.61,15361.0,195.29,197.23,195.22,195.61,15361.0
2020-03-19 13:40:00,195.84,200.96,195.48,200.0,19097.0,195.84,200.96,195.48,200.0,19097.0
2020-03-19 13:50:00,199.6,200.66,197.23,197.81,13927.0,199.6,200.66,197.23,197.81,13927.0
2020-03-19 14:00:00,197.87,198.65,194.4,195.1,19582.0,197.87,198.65,194.4,195.1,19582.0
2020-03-19 14:10:00,195.1,195.67,193.0,193.76,18974.0,195.1,195.67,193.0,193.76,18974.0
2020-03-19 14:20:00,193.51,195.36,193.0,193.51,29554.0,193.51,195.36,193.0,193.51,29554.0
2020-03-19 14:30:00,193.43,194.95,186.21,187.75,24738.0,193.43,194.95,186.21,187.75,24738.0
2020-03-19 14:40:00,187.37,194.08,187.36,192.13,53284.0,187.37,194.08,187.36,192.13,53284.0
2020-03-19 14:50:00,192.13,192.99,188.84,192.99,28703.0,192.13,192.99,188.84,192.99,28703.0
2020-03-19 15:00:00,192.3,192.35,187.14,188.1,38764.0,192.3,192.35,187.14,188.1,38764.0
2020-03-19 15:10:00,188.43,191.65,187.1,189.32,20933.0,188.43,191.65,187.1,189.32,20933.0
2020-03-19 15:20:00,189.32,192.0,188.37,191.0,45514.0,189.32,192.0,188.37,191.0,45514.0
2020-03-19 15:30:00,191.01,191.56,185.03,186.07,51386.0,191.01,191.56,185.03,186.07,51386.0
2020-03-19 15:40:00,186.04,190.98,185.42,190.32,45414.0,186.04,190.98,185.42,190.32,45414.0
2020-03-19 15:50:00,189.96,194.8,187.16,193.25,88016.0,189.96,194.8,187.16,193.25,88016.0
2020-03-20 09:30:00,193.95,193.95,185.0,186.44,127069.0,193.95,193.95,185.0,186.44,127069.0
2020-03-20 09:40:00,186.43,187.12,181.76,183.7,39619.0,186.43,187.12,181.76,183.7,39619.0
2020-03-20 09:50:00,183.58,184.52,181.97,182.42,17213.0,183.58,184.52,181.97,182.42,17213.0
2020-03-20 10:00:00,182.99,185.51,182.44,184.02,20777.0,182.99,185.51,182.44,184.02,20777.0
2020-03-20 10:10:00,183.91,184.67,183.0,183.0,44123.0,183.91,184.67,183.0,183.0,44123.0
2020-03-20 10:20:00,182.5,186.97,182.34,185.09,27654.0,182.5,186.97,182.34,185.09,27654.0
2020-03-20 10:30:00,185.09,187.86,183.5,186.85,71377.0,185.09,187.86,183.5,186.85,71377.0
2020-03-20 10:40:00,186.8,189.75,186.5,188.78,66484.0,186.8,189.75,186.5,188.78,66484.0
2020-03-20 10:50:00,188.78,192.96,188.76,192.41,34901.0,188.78,192.96,188.76,192.41,34901.0
2020-03-20 11:00:00,192.13,193.9,190.76,191.87,27573.0,192.13,193.9,190.76,191.87,27573.0
2020-03-20 11:10:00,191.47,192.79,191.46,192.14,27250.0,191.47,192.79,191.46,192.14,27250.0
2020-03-20 11:20:00,192.25,193.58,191.75,193.23,29559.0,192.25,193.58,191.75,193.23,29559.0
2020-03-20 11:30:00,192.91,193.69,191.6,193.45,19017.0,192.91,193.69,191.6,193.45,19017.0
2020-03-20 11:40:00,193.45,195.86,193.32,195.72,15262.0,193.45,195.86,193.32,195.72,15262.0
2020-03-20 11:50:00,196.05,196.94,195.07,195.88,17144.0,196.05,196.94,195.07,195.88,17144.0
2020-03-20 12:00:00,195.84,196.9,193.08,193.08,6899.0,195.84,196.9,193.08,193.08,6899.0
2020-03-20 12:10:00,193.29,195.98,192.68,193.51,12691.0,193.29,195.98,192.68,193.51,12691.0
2020-03-20 12:20:00,193.27,193.35,189.57,189.96,13098.0,193.27,193.35,189.57,189.96,13098.0
2020-03-20 12:30:00,190.33,192.44,188.38,189.19,23420.0,190.33,192.44,188.38,189.19,23420.0
2020-03-20 12:40:00,188.78,192.25,188.78,191.41,10286.0,188.78,192.25,188.78,191.41,10286.0
2020-03-20 12:50:00,191.73,193.9,191.33,191.95,4926.0,191.73,193.9,191.33,191.95,4926.0
2020-03-20 13:00:00,192.0,194.01,191.86,192.51,7400.0,192.0,194.01,191.86,192.51,7400.0
2020-03-20 13:10:00,192.52,195.31,192.52,195.31,13486.0,192.52,195.31,192.52,195.31,13486.0
2020-03-20 13:20:00,194.8,194.8,191.98,192.49,8402.0,194.8,194.8,191.98,192.49,8402.0
2020-03-20 13:30:00,193.39,194.04,191.79,192.34,6481.0,193.39,194.04,191.79,192.34,6481.0
2020-03-20 13:40:00,192.25,193.39,191.89,191.96,6993.0,192.25,193.39,191.89,191.96,6993.0
2020-03-20 13:50:00,191.9,193.17,190.85,191.73,7141.0,191.9,193.17,190.85,191.73,7141.0
2020-03-20 14:00:00,192.02,193.07,191.1,192.72,7489.0,192.02,193.07,191.1,192.72,7489.0
2020-03-20 14:10:00,192.5,192.82,190.26,190.61,9815.0,192.5,192.82,190.26,190.61,9815.0
2020-03-20 14:20:00,190.84,191.61,188.68,190.38,9337.0,190.84,191.61,188.68,190.38,9337.0
2020-03-20 14:30:00,191.08,191.08,189.3,189.38,10058.0,191.08,191.08,189.3,189.38,10058.0
2020-03-20 14:40:00,189.62,191.05,188.94,191.05,21904.0,189.62,191.05,188.94,191.05,21904.0
2020-03-20 14:50:00,191.17,191.85,187.4,188.28,16037.0,191.17,191.85,187.4,188.28,16037.0
2020-03-20 15:00:00,188.17,189.41,187.54,188.11,14850.0,188.17,189.41,187.54,188.11,14850.0
2020-03-20 15:10:00,188.25,188.48,187.04,187.05,10660.0,188.25,188.48,187.04,187.05,10660.0
2020-03-20 15:20:00,187.08,189.61,186.34,189.03,7513.0,187.08,189.61,186.34,189.03,7513.0
2020-03-20 15:30:00,188.99,190.91,188.16,188.56,21345.0,188.99,190.91,188.16,188.56,21345.0
2020-03-20 15:40:00,188.71,189.97,184.81,185.3,43477.0,188.71,189.97,184.81,185.3,43477.0
2020-03-20 15:50:00,185.31,185.62,180.19,182.54,88459.0,185.31,185.62,180.19,182.54,88459.0
2020-03-23 09:30:00,181.96,185.65,170.01,172.0,43106.0,181.96,185.65,170.01,172.0,43106.0
2020-03-23 09:40:00,171.74,174.57,168.75,170.86,31762.0,171.74,174.57,168.75,170.86,31762.0
2020-03-23 09:50:00,171.0,175.0,169.98,174.5,30833.0,171.0,175.0,169.98,174.5,30833.0
2020-03-23 10:00:00,175.19,177.62,173.03,177.62,12877.0,175.19,177.62,173.03,177.62,12877.0
2020-03-23 10:10:00,177.78,180.46,175.82,176.22,30839.0,177.78,180.46,175.82,176.22,30839.0
2020-03-23 10:20:00,176.22,177.06,174.04,176.62,30578.0,176.22,177.06,174.04,176.62,30578.0
2020-03-23 10:30:00,176.54,176.54,173.65,174.03,11421.0,176.54,176.54,173.65,174.03,11421.0
2020-03-23 10:40:00,174.03,175.82,172.8,175.0,27387.0,174.03,175.82,172.8,175.0,27387.0
2020-03-23 10:50:00,174.7,176.1,173.36,175.2,17026.0,174.7,176.1,173.36,175.2,17026.0
2020-03-23 11:00:00,176.18,176.18,173.29,174.49,17318.0,176.18,176.18,173.29,174.49,17318.0
2020-03-23 11:10:00,175.14,175.26,171.94,172.33,20593.0,175.14,175.26,171.94,172.33,20593.0
2020-03-23 11:20:00,172.35,173.72,170.6,173.63,18134.0,172.35,173.72,170.6,173.63,18134.0
2020-03-23 11:30:00,172.97,173.81,171.55,171.56,22070.0,172.97,173.81,171.55,171.56,22070.0
2020-03-23 11:40:00,171.21,172.35,168.77,169.25,23521.0,171.21,172.35,168.77,169.25,23521.0
2020-03-23 11:50:00,169.35,171.26,168.65,171.26,27209.0,169.35,171.26,168.65,171.26,27209.0
2020-03-23 12:00:00,169.92,172.0,169.14,169.59,14595.0,169.92,172.0,169.14,169.59,14595.0
2020-03-23 12:10:00,169.51,174.63,169.18,174.63,8683.0,169.51,174.63,169.18,174.63,8683.0
2020-03-23 12:20:00,174.22,174.85,171.57,174.06,13690.0,174.22,174.85,171.57,174.06,13690.0
2020-03-23 12:30:00,173.55,175.84,172.85,175.52,15908.0,173.55,175.84,172.85,175.52,15908.0
2020-03-23 12:40:00,175.68,177.23,175.19,177.23,9578.0,175.68,177.23,175.19,177.23,9578.0
2020-03-23 12:50:00,177.69,180.85,176.58,179.83,16285.0,177.69,180.85,176.58,179.83,16285.0
2020-03-23 13:00:00,179.8,181.71,179.23,180.5,23055.0,179.8,181.71,179.23,180.5,23055.0
2020-03-23 13:10:00,180.97,183.48,180.52,182.86,13429.0,180.97,183.48,180.52,182.86,13429.0
2020-03-23 13:20:00,182.45,184.44,181.8,182.34,27935.0,182.45,184.44,181.8,182.34,27935.0
2020-03-23 13:30:00,181.48,182.12,179.19,180.13,24004.0,181.48,182.12,179.19,180.13,24004.0
2020-03-23 13:40:00,180.25,183.68,179.3,182.38,18570.0,180.25,183.68,179.3,182.38,18570.0
2020-03-23 13:50:00,183.01,183.72,179.75,181.89,17074.0,183.01,183.72,179.75,181.89,17074.0
2020-03-23 14:00:00,181.37,182.09,178.81,179.82,16510.0,181.37,182.09,178.81,179.82,16510.0
2020-03-23 14:10:00,179.46,182.12,179.38,181.42,14028.0,179.46,182.12,179.38,181.42,14028.0
2020-03-23 14:20:00,180.07,184.28,179.85,183.37,25834.0,180.07,184.28,179.85,183.37,25834.0
2020-03-23 14:30:00,183.97,185.57,180.34,185.45,13910.0,183.97,185.57,180.34,185.45,13910.0
2020-03-23 14:40:00,185.53,187.25,182.47,184.97,17253.0,185.53,187.25,182.47,184.97,17253.0
2020-03-23 14:50:00,184.97,184.99,182.73,182.94,16917.0,184.97,184.99,182.73,182.94,16917.0
2020-03-23 15:00:00,182.94,184.23,182.42,182.88,27007.0,182.94,184.23,182.42,182.88,27007.0
2020-03-23 15:10:00,183.1,184.02,182.05,182.15,15686.0,183.1,184.02,182.05,182.15,15686.0
2020-03-23 15:20:00,181.97,182.57,180.89,182.04,35619.0,181.97,182.57,180.89,182.04,35619.0
2020-03-23 15:30:00,182.02,182.1,179.4,180.25,52344.0,182.02,182.1,179.4,180.25,52344.0
2020-03-23 15:40:00,180.24,182.63,178.33,181.18,30149.0,180.24,182.63,178.33,181.18,30149.0
2020-03-23 15:50:00,181.68,185.68,181.33,182.95,70337.0,181.68,185.68,181.33,182.95,70337.0
2020-03-24 09:30:00,190.38,196.07,186.73,193.24,34327.0,190.38,196.07,186.73,193.24,34327.0
2020-03-24 09:40:00,193.28,198.36,193.26,198.36,18645.0,193.28,198.36,193.26,198.36,18645.0
2020-03-24 09:50:00,197.65,202.0,196.19,201.61,12792.0,197.65,202.0,196.19,201.61,12792.0
2020-03-24 10:00:00,201.6,202.39,198.68,200.98,19276.0,201.6,202.39,198.68,200.98,19276.0
2020-03-24 10:10:00,200.65,202.94,199.31,200.84,19303.0,200.65,202.94,199.31,200.84,19303.0
2020-03-24 10:20:00,200.88,202.25,200.03,201.05,20599.0,200.88,202.25,200.03,201.05,20599.0
2020-03-24 10:30:00,200.34,200.44,198.35,198.76,13131.0,200.34,200.44,198.35,198.76,13131.0
2020-03-24 10:40:00,198.59,199.27,197.2,197.41,5450.0,198.59,199.27,197.2,197.41,5450.0
2020-03-24 10:50:00,196.25,196.75,193.77,195.44,10910.0,196.25,196.75,193.77,195.44,10910.0
2020-03-24 11:00:00,195.7,196.38,194.14,195.48,18618.0,195.7,196.38,194.14,195.48,18618.0
2020-03-24 11:10:00,195.57,197.27,194.15,196.52,16960.0,195.57,197.27,194.15,196.52,16960.0
2020-03-24 11:20:00,196.26,198.03,195.85,196.76,9284.0,196.26,198.03,195.85,196.76,9284.0
2020-03-24 11:30:00,197.06,198.88,196.22,198.39,12664.0,197.06,198.88,196.22,198.39,12664.0
2020-03-24 11:40:00,199.28,201.86,198.73,199.33,17800.0,199.28,201.86,198.73,199.33,17800.0
2020-03-24 11:50:00,199.96,201.73,198.83,201.0,8123.0,199.96,201.73,198.83,201.0,8123.0
2020-03-24 12:00:00,201.02,201.62,200.44,200.81,12773.0,201.02,201.62,200.44,200.81,12773.0
2020-03-24 12:10:00,200.69,203.0,200.5,203.0,9348.0,200.69,203.0,200.5,203.0,9348.0
2020-03-24 12:20:00,202.53,203.24,201.54,202.91,14913.0,202.53,203.24,201.54,202.91,14913.0
2020-03-24 12:30:00,202.64,202.93,201.04,202.19,11786.0,202.64,202.93,201.04,202.19,11786.0
2020-03-24 12:40:00,202.16,202.67,200.47,200.52,7625.0,202.16,202.67,200.47,200.52,7625.0
2020-03-24 12:50:00,200.62,200.95,199.37,199.7,9239.0,200.62,200.95,199.37,199.7,9239.0
2020-03-24 13:00:00,199.65,201.24,199.12,199.49,7001.0,199.65,201.24,199.12,199.49,7001.0
2020-03-24 13:10:00,199.13,201.22,198.88,200.3,12136.0,199.13,201.22,198.88,200.3,12136.0
2020-03-24 13:20:00,200.03,202.35,199.57,202.35,4039.0,200.03,202.35,199.57,202.35,4039.0
2020-03-24 13:30:00,201.68,202.01,201.02,201.34,9532.0,201.68,202.01,201.02,201.34,9532.0
2020-03-24 13:40:00,200.91,201.22,199.06,199.48,8240.0,200.91,201.22,199.06,199.48,8240.0
2020-03-24 13:50:00,199.02,199.07,197.77,198.9,19022.0,199.02,199.07,197.77,198.9,19022.0
2020-03-24 14:00:00,198.74,199.19,196.26,196.77,7755.0,198.74,199.19,196.26,196.77,7755.0
2020-03-24 14:10:00,196.32,197.98,195.03,196.86,9009.0,196.32,197.98,195.03,196.86,9009.0
2020-03-24 14:20:00,197.1,197.56,195.46,197.02,11285.0,197.1,197.56,195.46,197.02,11285.0
2020-03-24 14:30:00,196.98,199.76,196.5,197.9,7815.0,196.98,199.76,196.5,197.9,7815.0
2020-03-24 14:40:00,198.55,199.36,195.9,197.95,7362.0,198.55,199.36,195.9,197.95,7362.0
2020-03-24 14:50:00,198.18,201.03,198.18,201.03,12733.0,198.18,201.03,198.18,201.03,12733.0
2020-03-24 15:00:00,201.08,202.31,200.52,201.95,17826.0,201.08,202.31,200.52,201.95,17826.0
2020-03-24 15:10:00,201.66,202.0,199.96,200.21,16758.0,201.66,202.0,199.96,200.21,16758.0
2020-03-24 15:20:00,200.49,202.5,200.49,202.5,13885.0,200.49,202.5,200.49,202.5,13885.0
2020-03-24 15:30:00,202.42,203.73,201.93,202.84,16160.0,202.42,203.73,201.93,202.84,16160.0
2020-03-24 15:40:00,202.75,203.16,200.55,201.45,16417.0,202.75,203.16,200.55,201.45,16417.0
2020-03-24 15:50:00,202.09,207.06,202.05,205.16,85935.0,202.09,207.06,202.05,205.16,85935.0
2020-03-25 09:30:00,204.78,209.0,201.18,208.99,16978.0,204.78,209.0,201.18,208.99,16978.0
2020-03-25 09:40:00,209.92,212.09,208.35,209.43,8443.0,209.92,212.09,208.35,209.43,8443.0
2020-03-25 09:50:00,208.51,212.77,206.96,208.68,23962.0,208.51,212.77,206.96,208.68,23962.0
2020-03-25 10:00:00,209.47,210.88,207.57,210.86,12198.0,209.47,210.88,207.57,210.86,12198.0
2020-03-25 10:10:00,211.47,211.47,209.48,210.61,21254.0,211.47,211.47,209.48,210.61,21254.0
2020-03-25 10:20:00,210.41,212.23,207.04,207.82,10277.0,210.41,212.23,207.04,207.82,10277.0
2020-03-25 10:30:00,208.52,212.55,208.01,209.86,11926.0,208.52,212.55,208.01,209.86,11926.0
2020-03-25 10:40:00,209.75,209.77,203.45,203.45,7208.0,209.75,209.77,203.45,203.45,7208.0
2020-03-25 10:50:00,206.16,206.16,202.76,203.94,4879.0,206.16,206.16,202.76,203.94,4879.0
2020-03-25 11:00:00,203.98,206.11,202.11,203.49,7426.0,203.98,206.11,202.11,203.49,7426.0
2020-03-25 11:10:00,203.11,203.45,201.34,201.34,3556.0,203.11,203.45,201.34,201.34,3556.0
2020-03-25 11:20:00,201.81,206.02,200.66,204.5,8163.0,201.81,206.02,200.66,204.5,8163.0
2020-03-25 11:30:00,205.22,205.22,203.64,204.42,6814.0,205.22,205.22,203.64,204.42,6814.0
2020-03-25 11:40:00,206.58,206.58,203.69,204.62,3345.0,206.58,206.58,203.69,204.62,3345.0
2020-03-25 11:50:00,205.29,205.93,204.92,205.34,2170.0,205.29,205.93,204.92,205.34,2170.0
2020-03-25 12:00:00,205.89,210.25,205.89,208.92,3137.0,205.89,210.25,205.89,208.92,3137.0
2020-03-25 12:10:00,208.42,210.61,207.49,209.47,4450.0,208.42,210.61,207.49,209.47,4450.0
2020-03-25 12:20:00,209.91,212.65,209.89,211.59,27729.0,209.91,212.65,209.89,211.59,27729.0
2020-03-25 12:30:00,210.74,212.93,209.07,212.58,14913.0,210.74,212.93,209.07,212.58,14913.0
2020-03-25 12:40:00,212.61,212.8,211.04,211.05,4382.0,212.61,212.8,211.04,211.05,4382.0
2020-03-25 12:50:00,210.83,212.28,210.04,210.31,14812.0,210.83,212.28,210.04,210.31,14812.0
2020-03-25 13:00:00,210.5,215.51,210.17,215.11,6646.0,210.5,215.51,210.17,215.11,6646.0
2020-03-25 13:10:00,215.43,216.36,213.4,215.21,5303.0,215.43,216.36,213.4,215.21,5303.0
2020-03-25 13:20:00,215.59,217.76,215.44,216.77,9204.0,215.59,217.76,215.44,216.77,9204.0
2020-03-25 13:30:00,216.76,219.89,216.0,219.23,9890.0,216.76,219.89,216.0,219.23,9890.0
2020-03-25 13:40:00,219.0,223.56,218.66,222.83,8945.0,219.0,223.56,218.66,222.83,8945.0
2020-03-25 13:50:00,221.86,222.9,218.91,220.46,10558.0,221.86,222.9,218.91,220.46,10558.0
2020-03-25 14:00:00,220.0,221.05,216.27,218.33,19082.0,220.0,221.05,216.27,218.33,19082.0
2020-03-25 14:10:00,219.3,223.85,218.91,223.85,11742.0,219.3,223.85,218.91,223.85,11742.0
2020-03-25 14:20:00,223.69,223.69,220.43,221.58,11199.0,223.69,223.69,220.43,221.58,11199.0
2020-03-25 14:30:00,220.84,221.12,217.92,217.95,7469.0,220.84,221.12,217.92,217.95,7469.0
2020-03-25 14:40:00,217.58,220.88,217.58,219.41,9687.0,217.58,220.88,217.58,219.41,9687.0
2020-03-25 14:50:00,219.05,219.43,216.2,218.25,16810.0,219.05,219.43,216.2,218.25,16810.0
2020-03-25 15:00:00,218.42,220.68,217.0,217.69,27840.0,218.42,220.68,217.0,217.69,27840.0
2020-03-25 15:10:00,217.04,218.06,215.49,217.7,6104.0,217.04,218.06,215.49,217.7,6104.0
2020-03-25 15:20:00,217.46,218.69,216.55,218.02,19027.0,217.46,218.69,216.55,218.02,19027.0
2020-03-25 15:30:00,217.85,219.66,217.71,217.75,12030.0,217.85,219.66,217.71,217.75,12030.0
2020-03-25 15:40:00,218.11,218.5,215.91,216.79,23825.0,218.11,218.5,215.91,216.79,23825.0
2020-03-25 15:50:00,215.85,216.11,213.57,213.64,46136.0,215.85,216.11,213.57,213.64,46136.0
2020-03-26 09:30:00,213.06,220.49,212.2,219.72,12974.0,213.06,220.49,212.2,219.72,12974.0
2020-03-26 09:40:00,221.81,221.81,217.67,220.01,4017.0,221.81,221.81,217.67,220.01,4017.0
2020-03-26 09:50:00,220.01,222.32,218.01,222.32,11626.0,220.01,222.32,218.01,222.32,11626.0
2020-03-26 10:00:00,222.42,225.0,221.56,223.31,16872.0,222.42,225.0,221.56,223.31,16872.0
2020-03-26 10:10:00,223.98,224.02,221.51,223.35,9395.0,223.98,224.02,221.51,223.35,9395.0
2020-03-26 10:20:00,224.63,224.67,221.51,221.92,3273.0,224.63,224.67,221.51,221.92,3273.0
2020-03-26 10:30:00,222.12,223.12,220.44,220.97,7303.0,222.12,223.12,220.44,220.97,7303.0
2020-03-26 10:40:00,220.25,222.48,219.01,219.07,4373.0,220.25,222.48,219.01,219.07,4373.0
2020-03-26 10:50:00,219.51,220.85,216.45,219.89,2488.0,219.51,220.85,216.45,219.89,2488.0
2020-03-26 11:00:00,220.19,220.97,217.46,218.21,3206.0,220.19,220.97,217.46,218.21,3206.0
2020-03-26 11:10:00,216.59,218.72,216.59,218.69,4470.0,216.59,218.72,216.59,218.69,4470.0
2020-03-26 11:20:00,219.06,219.45,215.64,215.76,3785.0,219.06,219.45,215.64,215.76,3785.0
2020-03-26 11:30:00,216.44,217.5,215.11,216.45,13069.0,216.44,217.5,215.11,216.45,13069.0
2020-03-26 11:40:00,215.07,215.49,212.99,213.25,6389.0,215.07,215.49,212.99,213.25,6389.0
2020-03-26 11:50:00,213.14,216.36,212.5,214.79,9519.0,213.14,216.36,212.5,214.79,9519.0
2020-03-26 12:00:00,215.81,216.09,213.3,214.64,6390.0,215.81,216.09,213.3,214.64,6390.0
2020-03-26 12:10:00,214.65,216.36,213.6,215.52,10796.0,214.65,216.36,213.6,215.52,10796.0
2020-03-26 12:20:00,215.43,217.71,215.42,215.83,12051.0,215.43,217.71,215.42,215.83,12051.0
2020-03-26 12:30:00,216.0,217.62,215.58,215.64,7885.0,216.0,217.62,215.58,215.64,7885.0
2020-03-26 12:40:00,215.72,218.0,215.72,216.81,9938.0,215.72,218.0,215.72,216.81,9938.0
2020-03-26 12:50:00,217.72,220.32,217.72,220.27,3493.0,217.72,220.32,217.72,220.27,3493.0
2020-03-26 13:00:00,220.32,220.69,218.51,218.51,2136.0,220.32,220.69,218.51,218.51,2136.0
2020-03-26 13:10:00,218.45,218.45,216.47,216.92,2363.0,218.45,218.45,216.47,216.92,2363.0
2020-03-26 13:20:00,217.34,217.4,215.44,216.45,4992.0,217.34,217.4,215.44,216.45,4992.0
2020-03-26 13:30:00,216.17,217.86,215.71,217.31,11417.0,216.17,217.86,215.71,217.31,11417.0
2020-03-26 13:40:00,216.88,218.75,216.88,218.75,2005.0,216.88,218.75,216.88,218.75,2005.0
2020-03-26 13:50:00,218.63,220.0,218.1,218.14,4149.0,218.63,220.0,218.1,218.14,4149.0
2020-03-26 14:00:00,218.55,220.35,218.55,219.52,6115.0,218.55,220.35,218.55,219.52,6115.0
2020-03-26 14:10:00,219.33,220.48,218.13,220.31,6292.0,219.33,220.48,218.13,220.31,6292.0
2020-03-26 14:20:00,221.15,221.92,219.76,219.78,8190.0,221.15,221.92,219.76,219.78,8190.0
2020-03-26 14:30:00,220.58,223.37,220.16,222.36,6578.0,220.58,223.37,220.16,222.36,6578.0
2020-03-26 14:40:00,222.18,223.11,220.89,221.86,9788.0,222.18,223.11,220.89,221.86,9788.0
2020-03-26 14:50:00,221.64,224.84,221.63,224.2,9682.0,221.64,224.84,221.63,224.2,9682.0
2020-03-26 15:00:00,224.18,224.5,222.61,224.35,13915.0,224.18,224.5,222.61,224.35,13915.0
2020-03-26 15:10:00,224.28,225.12,223.65,225.12,10317.0,224.28,225.12,223.65,225.12,10317.0
2020-03-26 15:20:00,225.31,225.79,224.49,225.11,16164.0,225.31,225.79,224.49,225.11,16164.0
2020-03-26 15:30:00,225.11,226.03,223.85,224.2,12781.0,225.11,226.03,223.85,224.2,12781.0
2020-03-26 15:40:00,224.63,226.87,224.38,225.19,24727.0,224.63,226.87,224.38,225.19,24727.0
2020-03-26 15:50:00,225.68,232.48,225.68,230.38,70916.0,225.68,232.48,225.68,230.38,70916.0
2020-03-27 09:30:00,223.54,227.93,223.54,226.27,9713.0,223.54,227.93,223.54,226.27,9713.0
2020-03-27 09:40:00,226.49,228.63,224.15,227.89,7631.0,226.49,228.63,224.15,227.89,7631.0
2020-03-27 09:50:00,228.32,230.91,228.32,230.48,10930.0,228.32,230.91,228.32,230.48,10930.0
2020-03-27 10:00:00,230.46,233.2,230.46,231.67,23031.0,230.46,233.2,230.46,231.67,23031.0
2020-03-27 10:10:00,231.82,233.71,229.06,229.47,9550.0,231.82,233.71,229.06,229.47,9550.0
2020-03-27 10:20:00,228.03,230.4,227.75,227.98,7628.0,228.03,230.4,227.75,227.98,7628.0
2020-03-27 10:30:00,227.97,229.04,227.13,228.5,13033.0,227.97,229.04,227.13,228.5,13033.0
2020-03-27 10:40:00,228.13,228.74,227.6,228.54,10368.0,228.13,228.74,227.6,228.54,10368.0
2020-03-27 10:50:00,228.55,229.07,227.69,227.7,8765.0,228.55,229.07,227.69,227.7,8765.0
2020-03-27 11:00:00,228.07,229.58,227.73,229.58,5014.0,228.07,229.58,227.73,229.58,5014.0
2020-03-27 11:10:00,229.29,230.91,228.92,228.93,2766.0,229.29,230.91,228.92,228.93,2766.0
2020-03-27 11:20:00,228.96,228.96,226.06,226.98,5612.0,228.96,228.96,226.06,226.98,5612.0
2020-03-27 11:30:00,226.19,228.42,226.19,227.15,5220.0,226.19,228.42,226.19,227.15,5220.0
2020-03-27 11:40:00,227.15,227.55,225.82,227.4,7723.0,227.15,227.55,225.82,227.4,7723.0
2020-03-27 11:50:00,227.44,228.72,226.18,226.18,4411.0,227.44,228.72,226.18,226.18,4411.0
2020-03-27 12:00:00,226.8,227.25,226.26,226.64,14352.0,226.8,227.25,226.26,226.64,14352.0
2020-03-27 12:10:00,226.96,228.64,226.86,228.64,5875.0,226.96,228.64,226.86,228.64,5875.0
2020-03-27 12:20:00,228.61,229.71,227.94,229.71,7474.0,228.61,229.71,227.94,229.71,7474.0
2020-03-27 12:30:00,229.45,232.23,229.35,232.0,8628.0,229.45,232.23,229.35,232.0,8628.0
2020-03-27 12:40:00,231.57,231.69,229.01,230.4,3504.0,231.57,231.69,229.01,230.4,3504.0
2020-03-27 12:50:00,229.39,231.39,229.39,231.14,4918.0,229.39,231.39,229.39,231.14,4918.0
2020-03-27 13:00:00,231.39,232.7,230.73,230.9,3789.0,231.39,232.7,230.73,230.9,3789.0
2020-03-27 13:10:00,230.87,231.42,229.04,229.49,3801.0,230.87,231.42,229.04,229.49,3801.0
2020-03-27 13:20:00,229.9,230.34,228.95,229.3,9180.0,229.9,230.34,228.95,229.3,9180.0
2020-03-27 13:30:00,229.25,232.81,229.25,232.79,9324.0,229.25,232.81,229.25,232.79,9324.0
2020-03-27 13:40:00,232.23,233.86,232.23,233.61,8905.0,232.23,233.86,232.23,233.61,8905.0
2020-03-27 13:50:00,233.89,233.89,231.39,231.57,7187.0,233.89,233.89,231.39,231.57,7187.0
2020-03-27 14:00:00,231.58,233.37,230.97,233.37,9332.0,231.58,233.37,230.97,233.37,9332.0
2020-03-27 14:10:00,233.36,235.37,233.08,234.48,9944.0,233.36,235.37,233.08,234.48,9944.0
2020-03-27 14:20:00,234.49,234.79,233.6,234.48,11372.0,234.49,234.79,233.6,234.48,11372.0
2020-03-27 14:30:00,234.84,236.38,234.67,236.29,17637.0,234.84,236.38,234.67,236.29,17637.0
2020-03-27 14:40:00,235.95,236.17,233.41,233.94,9784.0,235.95,236.17,233.41,233.94,9784.0
2020-03-27 14:50:00,233.73,236.4,233.43,235.39,12808.0,233.73,236.4,233.43,235.39,12808.0
2020-03-27 15:00:00,235.38,236.48,235.02,236.15,10678.0,235.38,236.48,235.02,236.15,10678.0
2020-03-27 15:10:00,235.97,236.51,235.09,235.93,9613.0,235.97,236.51,235.09,235.93,9613.0
2020-03-27 15:20:00,235.89,237.05,234.51,235.69,14837.0,235.89,237.05,234.51,235.69,14837.0
2020-03-27 15:30:00,235.72,236.5,234.89,235.91,25974.0,235.72,236.5,234.89,235.91,25974.0
2020-03-27 15:40:00,235.91,235.91,233.74,234.55,25964.0,235.91,235.91,233.74,234.55,25964.0
2020-03-27 15:50:00,234.1,234.21,230.2,231.75,103547.0,234.1,234.21,230.2,231.75,103547.0
2020-03-30 09:30:00,235.9,239.96,235.04,236.35,26904.0,235.9,239.96,235.04,236.35,26904.0
2020-03-30 09:40:00,236.96,239.04,236.24,238.92,6011.0,236.96,239.04,236.24,238.92,6011.0
2020-03-30 09:50:00,237.84,238.79,236.82,237.49,13100.0,237.84,238.79,236.82,237.49,13100.0
2020-03-30 10:00:00,238.51,238.51,233.59,234.01,5971.0,238.51,238.51,233.59,234.01,5971.0
2020-03-30 10:10:00,234.06,234.06,231.16,232.06,8217.0,234.06,234.06,231.16,232.06,8217.0
2020-03-30 10:20:00,232.72,234.66,232.43,233.21,12852.0,232.72,234.66,232.43,233.21,12852.0
2020-03-30 10:30:00,233.34,235.54,232.85,233.17,6571.0,233.34,235.54,232.85,233.17,6571.0
2020-03-30 10:40:00,233.14,234.24,232.84,233.72,15159.0,233.14,234.24,232.84,233.72,15159.0
2020-03-30 10:50:00,233.74,234.34,231.86,232.3,14322.0,233.74,234.34,231.86,232.3,14322.0
2020-03-30 11:00:00,232.26,234.84,232.25,233.87,6362.0,232.26,234.84,232.25,233.87,6362.0
2020-03-30 11:10:00,233.95,234.3,232.69,233.23,7514.0,233.95,234.3,232.69,233.23,7514.0
2020-03-30 11:20:00,233.33,234.33,231.6,231.93,10283.0,233.33,234.33,231.6,231.93,10283.0
2020-03-30 11:30:00,232.5,232.98,231.98,232.26,8521.0,232.5,232.98,231.98,232.26,8521.0
2020-03-30 11:40:00,232.51,233.4,232.0,232.0,7821.0,232.51,233.4,232.0,232.0,7821.0
2020-03-30 11:50:00,231.81,232.14,231.26,231.74,4363.0,231.81,232.14,231.26,231.74,4363.0
2020-03-30 12:00:00,231.83,233.86,230.5,233.86,8963.0,231.83,233.86,230.5,233.86,8963.0
2020-03-30 12:10:00,234.47,236.83,233.95,236.83,6683.0,234.47,236.83,233.95,236.83,6683.0
2020-03-30 12:20:00,236.83,238.5,235.92,238.5,8951.0,236.83,238.5,235.92,238.5,8951.0
2020-03-30 12:30:00,238.51,239.48,237.94,239.48,6289.0,238.51,239.48,237.94,239.48,6289.0
2020-03-30 12:40:00,239.51,239.69,237.58,238.79,10033.0,239.51,239.69,237.58,238.79,10033.0
2020-03-30 12:50:00,238.33,239.8,238.02,238.48,6642.0,238.33,239.8,238.02,238.48,6642.0
2020-03-30 13:00:00,238.17,238.9,237.19,237.34,10632.0,238.17,238.9,237.19,237.34,10632.0
2020-03-30 13:10:00,237.08,239.24,236.76,238.41,5349.0,237.08,239.24,236.76,238.41,5349.0
2020-03-30 13:20:00,238.11,238.97,237.61,238.73,3210.0,238.11,238.97,237.61,238.73,3210.0
2020-03-30 13:30:00,238.32,238.32,237.16,237.47,2430.0,238.32,238.32,237.16,237.47,2430.0
2020-03-30 13:40:00,237.76,238.0,236.8,237.87,6218.0,237.76,238.0,236.8,237.87,6218.0
2020-03-30 13:50:00,238.17,239.3,237.46,239.29,4607.0,238.17,239.3,237.46,239.29,4607.0
2020-03-30 14:00:00,239.29,239.81,238.54,239.55,21738.0,239.29,239.81,238.54,239.55,21738.0
2020-03-30 14:10:00,238.79,239.21,238.1,238.83,8332.0,238.79,239.21,238.1,238.83,8332.0
2020-03-30 14:20:00,238.75,244.28,238.28,242.98,30323.0,238.75,244.28,238.28,242.98,30323.0
2020-03-30 14:30:00,242.58,243.47,241.23,242.37,9721.0,242.58,243.47,241.23,242.37,9721.0
2020-03-30 14:40:00,242.34,242.78,241.42,241.74,7215.0,242.34,242.78,241.42,241.74,7215.0
2020-03-30 14:50:00,241.38,242.67,240.73,241.85,13800.0,241.38,242.67,240.73,241.85,13800.0
2020-03-30 15:00:00,241.7,242.0,240.37,241.33,12140.0,241.7,242.0,240.37,241.33,12140.0
2020-03-30 15:10:00,241.38,241.51,239.93,241.2,5124.0,241.38,241.51,239.93,241.2,5124.0
2020-03-30 15:20:00,241.28,242.21,238.0,238.92,11880.0,241.28,242.21,238.0,238.92,11880.0
2020-03-30 15:30:00,239.03,241.22,238.96,241.01,8951.0,239.03,241.22,238.96,241.01,8951.0
2020-03-30 15:40:00,241.41,241.8,240.29,240.81,16534.0,241.41,241.8,240.29,240.81,16534.0
2020-03-30 15:50:00,241.06,243.33,238.16,241.0,63801.0,241.06,243.33,238.16,241.0,63801.0
2020-03-31 09:30:00,239.37,248.36,239.37,245.56,45916.0,239.37,248.36,239.37,245.56,45916.0
2020-03-31 09:40:00,245.64,246.27,239.91,241.71,8956.0,245.64,246.27,239.91,241.71,8956.0
2020-03-31 09:50:00,241.76,242.51,239.16,241.5,11095.0,241.76,242.51,239.16,241.5,11095.0
2020-03-31 10:00:00,241.77,245.9,240.78,244.5,11523.0,241.77,245.9,240.78,244.5,11523.0
2020-03-31 10:10:00,244.15,248.47,244.15,248.42,25975.0,244.15,248.47,244.15,248.42,25975.0
2020-03-31 10:20:00,248.34,249.93,248.2,248.91,22601.0,248.34,249.93,248.2,248.91,22601.0
2020-03-31 10:30:00,249.28,256.65,249.28,249.57,32533.0,249.28,256.65,249.28,249.57,32533.0
2020-03-31 10:40:00,249.29,250.35,247.01,247.76,10318.0,249.29,250.35,247.01,247.76,10318.0
2020-03-31 10:50:00,247.63,249.67,247.07,247.17,12459.0,247.63,249.67,247.07,247.17,12459.0
2020-03-31 11:00:00,247.68,249.29,247.05,248.27,9053.0,247.68,249.29,247.05,248.27,9053.0
2020-03-31 11:10:00,248.92,250.73,247.82,248.12,10928.0,248.92,250.73,247.82,248.12,10928.0
2020-03-31 11:20:00,248.81,252.9,248.42,252.9,15481.0,248.81,252.9,248.42,252.9,15481.0
2020-03-31 11:30:00,252.9,253.24,249.41,250.47,11946.0,252.9,253.24,249.41,250.47,11946.0
2020-03-31 11:40:00,250.75,251.83,250.0,250.99,8072.0,250.75,251.83,250.0,250.99,8072.0
2020-03-31 11:50:00,250.58,251.08,247.29,250.39,14641.0,250.58,251.08,247.29,250.39,14641.0
2020-03-31 12:00:00,249.91,249.91,248.03,248.53,6775.0,249.91,249.91,248.03,248.53,6775.0
2020-03-31 12:10:00,248.74,248.88,247.78,247.88,3512.0,248.74,248.88,247.78,247.88,3512.0
2020-03-31 12:20:00,247.39,248.01,245.48,246.49,6159.0,247.39,248.01,245.48,246.49,6159.0
2020-03-31 12:30:00,246.61,246.61,244.57,244.96,5328.0,246.61,246.61,244.57,244.96,5328.0
2020-03-31 12:40:00,245.62,246.36,244.76,245.96,3078.0,245.62,246.36,244.76,245.96,3078.0
2020-03-31 12:50:00,246.04,247.0,245.68,245.75,7109.0,246.04,247.0,245.68,245.75,7109.0
2020-03-31 13:00:00,245.33,246.55,244.57,245.51,5598.0,245.33,246.55,244.57,245.51,5598.0
2020-03-31 13:10:00,245.62,246.84,244.94,246.34,7840.0,245.62,246.84,244.94,246.34,7840.0
2020-03-31 13:20:00,246.27,247.6,245.34,247.13,12310.0,246.27,247.6,245.34,247.13,12310.0
2020-03-31 13:30:00,247.23,249.39,246.83,247.92,6871.0,247.23,249.39,246.83,247.92,6871.0
2020-03-31 13:40:00,247.66,250.56,247.66,250.01,8987.0,247.66,250.56,247.66,250.01,8987.0
2020-03-31 13:50:00,250.88,250.88,248.57,249.84,8089.0,250.88,250.88,248.57,249.84,8089.0
2020-03-31 14:00:00,250.0,251.93,249.86,251.3,18405.0,250.0,251.93,249.86,251.3,18405.0
2020-03-31 14:10:00,251.27,252.24,249.97,250.61,19102.0,251.27,252.24,249.97,250.61,19102.0
2020-03-31 14:20:00,250.32,250.32,248.17,248.34,10544.0,250.32,250.32,248.17,248.34,10544.0
2020-03-31 14:30:00,248.09,248.3,246.34,246.77,8238.0,248.09,248.3,246.34,246.77,8238.0
2020-03-31 14:40:00,246.97,247.05,243.71,244.74,6779.0,246.97,247.05,243.71,244.74,6779.0
2020-03-31 14:50:00,245.4,246.47,244.01,245.89,10983.0,245.4,246.47,244.01,245.89,10983.0
2020-03-31 15:00:00,245.89,245.94,244.11,244.82,9369.0,245.89,245.94,244.11,244.82,9369.0
2020-03-31 15:10:00,244.53,245.22,242.73,242.78,15455.0,244.53,245.22,242.73,242.78,15455.0
2020-03-31 15:20:00,243.22,244.09,241.87,243.34,14201.0,243.22,244.09,241.87,243.34,14201.0
2020-03-31 15:30:00,243.3,244.24,243.22,243.56,11759.0,243.3,244.24,243.22,243.56,11759.0
2020-03-31 15:40:00,243.53,244.57,241.21,241.79,23522.0,243.53,244.57,241.21,241.79,23522.0
2020-03-31 15:50:00,242.11,243.69,241.25,242.23,100096.0,242.11,243.69,241.25,242.23,100096.0
2020-04-01 09:30:00,237.81,238.59,229.29,229.87,43652.0,237.81,238.59,229.29,229.87,43652.0
2020-04-01 09:40:00,229.25,233.82,228.75,232.4,23325.0,229.25,233.82,228.75,232.4,23325.0
2020-04-01 09:50:00,233.04,233.4,230.29,232.11,14226.0,233.04,233.4,230.29,232.11,14226.0
2020-04-01 10:00:00,232.11,235.79,231.17,234.4,19170.0,232.11,235.79,231.17,234.4,19170.0
2020-04-01 10:10:00,234.42,234.45,231.59,231.88,18626.0,234.42,234.45,231.59,231.88,18626.0
2020-04-01 10:20:00,231.87,234.03,231.4,233.18,10796.0,231.87,234.03,231.4,233.18,10796.0
2020-04-01 10:30:00,233.07,233.84,232.33,233.27,9451.0,233.07,233.84,232.33,233.27,9451.0
2020-04-01 10:40:00,233.4,233.91,231.96,232.72,14836.0,233.4,233.91,231.96,232.72,14836.0
2020-04-01 10:50:00,232.59,233.49,231.67,233.02,6726.0,232.59,233.49,231.67,233.02,6726.0
2020-04-01 11:00:00,233.8,234.3,233.11,233.95,13773.0,233.8,234.3,233.11,233.95,13773.0
2020-04-01 11:10:00,233.97,237.62,233.96,237.62,13338.0,233.97,237.62,233.96,237.62,13338.0
2020-04-01 11:20:00,236.98,239.28,236.98,238.46,11605.0,236.98,239.28,236.98,238.46,11605.0
2020-04-01 11:30:00,238.73,239.16,236.62,236.62,26234.0,238.73,239.16,236.62,236.62,26234.0
2020-04-01 11:40:00,237.07,237.08,234.74,235.73,23472.0,237.07,237.08,234.74,235.73,23472.0
2020-04-01 11:50:00,236.76,238.38,236.3,236.89,13784.0,236.76,238.38,236.3,236.89,13784.0
2020-04-01 12:00:00,236.84,236.93,234.97,236.64,4961.0,236.84,236.93,234.97,236.64,4961.0
2020-04-01 12:10:00,236.57,237.35,236.06,236.13,8105.0,236.57,237.35,236.06,236.13,8105.0
2020-04-01 12:20:00,236.34,236.56,235.69,235.91,12774.0,236.34,236.56,235.69,235.91,12774.0
2020-04-01 12:30:00,236.01,236.62,235.29,235.37,10305.0,236.01,236.62,235.29,235.37,10305.0
2020-04-01 12:40:00,235.37,235.59,234.27,234.59,12157.0,235.37,235.59,234.27,234.59,12157.0
2020-04-01 12:50:00,234.4,235.52,234.25,234.77,10646.0,234.4,235.52,234.25,234.77,10646.0
2020-04-01 13:00:00,235.03,236.08,234.49,234.77,4571.0,235.03,236.08,234.49,234.77,4571.0
2020-04-01 13:10:00,234.99,235.5,234.3,234.53,11336.0,234.99,235.5,234.3,234.53,11336.0
2020-04-01 13:20:00,235.07,236.58,234.85,236.3,8472.0,235.07,236.58,234.85,236.3,8472.0
2020-04-01 13:30:00,236.09,236.1,234.86,235.48,6937.0,236.09,236.1,234.86,235.48,6937.0
2020-04-01 13:40:00,235.52,235.9,235.1,235.59,9684.0,235.52,235.9,235.1,235.59,9684.0
2020-04-01 13:50:00,235.2,235.52,234.36,234.38,6853.0,235.2,235.52,234.36,234.38,6853.0
2020-04-01 14:00:00,234.26,236.61,234.26,234.56,9856.0,234.26,236.61,234.26,234.56,9856.0
2020-04-01 14:10:00,234.58,235.12,233.82,234.53,9493.0,234.58,235.12,233.82,234.53,9493.0
2020-04-01 14:20:00,234.94,235.06,233.44,233.44,24520.0,234.94,235.06,233.44,233.44,24520.0
2020-04-01 14:30:00,233.67,233.67,231.5,232.96,6875.0,233.67,233.67,231.5,232.96,6875.0
2020-04-01 14:40:00,232.91,233.06,232.03,232.72,5782.0,232.91,233.06,232.03,232.72,5782.0
2020-04-01 14:50:00,232.89,233.01,231.96,231.96,15088.0,232.89,233.01,231.96,231.96,15088.0
2020-04-01 15:00:00,231.99,232.46,231.74,232.06,11398.0,231.99,232.46,231.74,232.06,11398.0
2020-04-01 15:10:00,232.21,232.41,231.36,231.59,10692.0,232.21,232.41,231.36,231.59,10692.0
2020-04-01 15:20:00,231.42,231.69,229.4,229.44,8055.0,231.42,231.69,229.4,229.44,8055.0
2020-04-01 15:30:00,229.73,231.28,228.86,229.37,25397.0,229.73,231.28,228.86,229.37,25397.0
2020-04-01 15:40:00,229.83,231.23,227.7,230.33,19343.0,229.83,231.23,227.7,230.33,19343.0
2020-04-01 15:50:00,230.83,232.17,230.2,230.65,42475.0,230.83,232.17,230.2,230.65,42475.0
2020-04-02 09:30:00,226.02,234.9,226.02,231.73,14437.0,226.02,234.9,226.02,231.73,14437.0
2020-04-02 09:40:00,231.72,231.72,227.19,229.0,10733.0,231.72,231.72,227.19,229.0,10733.0
2020-04-02 09:50:00,229.26,233.48,228.38,232.68,12027.0,229.26,233.48,228.38,232.68,12027.0
2020-04-02 10:00:00,232.52,234.61,231.71,234.61,4006.0,232.52,234.61,231.71,234.61,4006.0
2020-04-02 10:10:00,234.14,234.78,232.26,234.02,8050.0,234.14,234.78,232.26,234.02,8050.0
2020-04-02 10:20:00,234.33,235.17,232.75,233.64,4425.0,234.33,235.17,232.75,233.64,4425.0
2020-04-02 10:30:00,234.22,236.78,234.22,236.39,12989.0,234.22,236.78,234.22,236.39,12989.0
2020-04-02 10:40:00,236.29,236.29,233.51,233.52,6705.0,236.29,236.29,233.51,233.52,6705.0
2020-04-02 10:50:00,233.37,235.31,232.07,235.31,6924.0,233.37,235.31,232.07,235.31,6924.0
2020-04-02 11:00:00,235.74,236.16,234.06,234.48,6523.0,235.74,236.16,234.06,234.48,6523.0
2020-04-02 11:10:00,234.46,236.71,234.02,236.14,9533.0,234.46,236.71,234.02,236.14,9533.0
2020-04-02 11:20:00,236.63,236.63,233.83,233.83,8019.0,236.63,236.63,233.83,233.83,8019.0
2020-04-02 11:30:00,234.02,236.13,233.96,234.26,4715.0,234.02,236.13,233.96,234.26,4715.0
2020-04-02 11:40:00,235.17,237.07,235.16,236.37,20785.0,235.17,237.07,235.16,236.37,20785.0
2020-04-02 11:50:00,237.07,237.1,236.0,236.87,6567.0,237.07,237.1,236.0,236.87,6567.0
2020-04-02 12:00:00,236.36,237.95,235.99,236.63,5853.0,236.36,237.95,235.99,236.63,5853.0
2020-04-02 12:10:00,236.18,237.51,235.42,236.14,7041.0,236.18,237.51,235.42,236.14,7041.0
2020-04-02 12:20:00,236.14,236.47,235.13,235.7,7071.0,236.14,236.47,235.13,235.7,7071.0
2020-04-02 12:30:00,235.71,236.09,234.83,234.83,6718.0,235.71,236.09,234.83,234.83,6718.0
2020-04-02 12:40:00,234.75,235.28,233.06,234.87,10440.0,234.75,235.28,233.06,234.87,10440.0
2020-04-02 12:50:00,234.55,235.06,233.6,233.75,6761.0,234.55,235.06,233.6,233.75,6761.0
2020-04-02 13:00:00,234.02,235.59,233.78,234.44,5330.0,234.02,235.59,233.78,234.44,5330.0
2020-04-02 13:10:00,234.44,234.44,232.91,233.31,9409.0,234.44,234.44,232.91,233.31,9409.0
2020-04-02 13:20:00,233.21,234.0,231.85,232.35,6338.0,233.21,234.0,231.85,232.35,6338.0
2020-04-02 13:30:00,231.98,234.88,231.54,234.25,15483.0,231.98,234.88,231.54,234.25,15483.0
2020-04-02 13:40:00,234.38,234.99,232.88,233.82,5294.0,234.38,234.99,232.88,233.82,5294.0
2020-04-02 13:50:00,233.89,234.68,233.4,233.9,7800.0,233.89,234.68,233.4,233.9,7800.0
2020-04-02 14:00:00,233.89,234.17,232.89,233.05,11707.0,233.89,234.17,232.89,233.05,11707.0
2020-04-02 14:10:00,233.44,235.77,232.93,233.22,20379.0,233.44,235.77,232.93,233.22,20379.0
2020-04-02 14:20:00,233.33,236.13,232.94,235.34,10030.0,233.33,236.13,232.94,235.34,10030.0
2020-04-02 14:30:00,235.88,236.87,234.32,236.19,7018.0,235.88,236.87,234.32,236.19,7018.0
2020-04-02 14:40:00,236.25,237.48,235.63,236.53,9288.0,236.25,237.48,235.63,236.53,9288.0
2020-04-02 14:50:00,235.68,237.03,235.68,236.73,5233.0,235.68,237.03,235.68,236.73,5233.0
2020-04-02 15:00:00,237.19,237.19,236.0,236.61,8821.0,237.19,237.19,236.0,236.61,8821.0
2020-04-02 15:10:00,236.48,237.25,235.93,237.07,5745.0,236.48,237.25,235.93,237.07,5745.0
2020-04-02 15:20:00,237.21,237.41,236.42,236.48,18735.0,237.21,237.41,236.42,236.48,18735.0
2020-04-02 15:30:00,236.99,237.23,235.53,235.95,9156.0,236.99,237.23,235.53,235.95,9156.0
2020-04-02 15:40:00,236.15,237.84,236.11,237.79,20287.0,236.15,237.84,236.11,237.79,20287.0
2020-04-02 15:50:00,238.57,240.76,238.37,239.24,57597.0,238.57,240.76,238.37,239.24,57597.0
2020-04-03 09:30:00,237.88,244.0,237.88,243.59,18339.0,237.88,244.0,237.88,243.59,18339.0
2020-04-03 09:40:00,243.33,243.5,238.08,238.08,7400.0,243.33,243.5,238.08,238.08,7400.0
2020-04-03 09:50:00,238.83,240.46,238.17,240.01,9789.0,238.83,240.46,238.17,240.01,9789.0
2020-04-03 10:00:00,240.01,243.35,240.01,242.71,13264.0,240.01,243.35,240.01,242.71,13264.0
2020-04-03 10:10:00,242.04,242.61,240.55,240.97,8719.0,242.04,242.61,240.55,240.97,8719.0
2020-04-03 10:20:00,241.6,242.77,240.78,240.91,7704.0,241.6,242.77,240.78,240.91,7704.0
2020-04-03 10:30:00,241.0,241.49,239.26,240.35,13293.0,241.0,241.49,239.26,240.35,13293.0
2020-04-03 10:40:00,240.53,242.66,240.47,242.41,6197.0,240.53,242.66,240.47,242.41,6197.0
2020-04-03 10:50:00,242.17,242.28,239.88,241.77,14798.0,242.17,242.28,239.88,241.77,14798.0
2020-04-03 11:00:00,241.54,242.63,240.89,242.41,9442.0,241.54,242.63,240.89,242.41,9442.0
2020-04-03 11:10:00,242.59,242.59,240.2,240.96,12325.0,242.59,242.59,240.2,240.96,12325.0
2020-04-03 11:20:00,240.92,242.52,240.47,242.52,12719.0,240.92,242.52,240.47,242.52,12719.0
2020-04-03 11:30:00,242.03,242.98,241.0,242.98,9336.0,242.03,242.98,241.0,242.98,9336.0
2020-04-03 11:40:00,242.43,242.8,240.35,241.57,9508.0,242.43,242.8,240.35,241.57,9508.0
2020-04-03 11:50:00,241.49,241.63,241.0,241.12,28221.0,241.49,241.63,241.0,241.12,28221.0
2020-04-03 12:00:00,240.61,240.61,236.14,236.14,9642.0,240.61,240.61,236.14,236.14,9642.0
2020-04-03 12:10:00,237.1,238.56,236.81,237.85,6492.0,237.1,238.56,236.81,237.85,6492.0
2020-04-03 12:20:00,237.67,238.38,237.41,237.74,5150.0,237.67,238.38,237.41,237.74,5150.0
2020-04-03 12:30:00,238.23,239.5,237.96,238.45,11010.0,238.23,239.5,237.96,238.45,11010.0
2020-04-03 12:40:00,238.53,239.64,237.89,239.11,7485.0,238.53,239.64,237.89,239.11,7485.0
2020-04-03 12:50:00,239.14,240.22,238.72,239.14,3686.0,239.14,240.22,238.72,239.14,3686.0
2020-04-03 13:00:00,239.04,239.42,238.72,238.91,2971.0,239.04,239.42,238.72,238.91,2971.0
2020-04-03 13:10:00,238.92,238.92,237.65,238.33,4053.0,238.92,238.92,237.65,238.33,4053.0
2020-04-03 13:20:00,238.63,238.64,236.49,236.49,3025.0,238.63,238.64,236.49,236.49,3025.0
2020-04-03 13:30:00,236.49,237.02,235.53,236.37,15859.0,236.49,237.02,235.53,236.37,15859.0
2020-04-03 13:40:00,236.34,236.83,235.24,236.43,5405.0,236.34,236.83,235.24,236.43,5405.0
2020-04-03 13:50:00,236.39,236.64,235.26,235.75,3189.0,236.39,236.64,235.26,235.75,3189.0
2020-04-03 14:00:00,235.88,237.75,235.88,236.37,8774.0,235.88,237.75,235.88,236.37,8774.0
2020-04-03 14:10:00,235.96,236.63,234.4,234.98,5238.0,235.96,236.63,234.4,234.98,5238.0
2020-04-03 14:20:00,235.14,237.68,235.13,237.07,9295.0,235.14,237.68,235.13,237.07,9295.0
2020-04-03 14:30:00,236.99,237.4,235.83,236.46,4037.0,236.99,237.4,235.83,236.46,4037.0
2020-04-03 14:40:00,236.66,237.13,234.54,235.22,18796.0,236.66,237.13,234.54,235.22,18796.0
2020-04-03 14:50:00,234.99,235.53,234.25,235.19,20286.0,234.99,235.53,234.25,235.19,20286.0
2020-04-03 15:00:00,235.57,236.26,234.0,234.58,13113.0,235.57,236.26,234.0,234.58,13113.0
2020-04-03 15:10:00,234.57,235.73,234.19,235.42,9446.0,234.57,235.73,234.19,235.42,9446.0
2020-04-03 15:20:00,235.25,235.45,234.39,235.04,5480.0,235.25,235.45,234.39,235.04,5480.0
2020-04-03 15:30:00,235.4,235.4,234.07,234.23,9402.0,235.4,235.4,234.07,234.23,9402.0
2020-04-03 15:40:00,234.33,235.94,233.46,235.34,13530.0,234.33,235.94,233.46,235.34,13530.0
2020-04-03 15:50:00,235.34,236.02,233.25,234.55,111328.0,235.34,236.02,233.25,234.55,111328.0
2020-04-06 09:30:00,246.26,247.48,243.37,244.26,13453.0,246.26,247.48,243.37,244.26,13453.0
2020-04-06 09:40:00,245.42,246.44,243.6,245.4,8531.0,245.42,246.44,243.6,245.4,8531.0
2020-04-06 09:50:00,245.58,247.98,245.58,246.91,8898.0,245.58,247.98,245.58,246.91,8898.0
2020-04-06 10:00:00,246.96,248.85,246.68,248.84,4569.0,246.96,248.85,246.68,248.84,4569.0
2020-04-06 10:10:00,248.22,250.98,248.21,250.46,4100.0,248.22,250.98,248.21,250.46,4100.0
2020-04-06 10:20:00,250.47,250.94,247.49,247.8,10556.0,250.47,250.94,247.49,247.8,10556.0
2020-04-06 10:30:00,247.45,248.78,247.31,248.78,7732.0,247.45,248.78,247.31,248.78,7732.0
2020-04-06 10:40:00,248.22,248.69,247.21,247.27,7565.0,248.22,248.69,247.21,247.27,7565.0
2020-04-06 10:50:00,248.01,248.8,247.15,247.55,8503.0,248.01,248.8,247.15,247.55,8503.0
2020-04-06 11:00:00,247.24,249.18,247.17,248.59,4609.0,247.24,249.18,247.17,248.59,4609.0
2020-04-06 11:10:00,248.57,249.45,248.4,248.43,3713.0,248.57,249.45,248.4,248.43,3713.0
2020-04-06 11:20:00,248.06,248.83,247.88,248.23,6120.0,248.06,248.83,247.88,248.23,6120.0
2020-04-06 11:30:00,248.16,248.16,247.24,247.83,4900.0,248.16,248.16,247.24,247.83,4900.0
2020-04-06 11:40:00,247.85,248.52,247.01,248.52,6931.0,247.85,248.52,247.01,248.52,6931.0
2020-04-06 11:50:00,248.32,248.59,247.38,248.15,7672.0,248.32,248.59,247.38,248.15,7672.0
2020-04-06 12:00:00,248.15,248.43,247.58,247.69,10829.0,248.15,248.43,247.58,247.69,10829.0
2020-04-06 12:10:00,247.63,248.45,247.58,248.03,10126.0,247.63,248.45,247.58,248.03,10126.0
2020-04-06 12:20:00,248.39,248.54,247.62,247.97,9095.0,248.39,248.54,247.62,247.97,9095.0
2020-04-06 12:30:00,247.93,248.38,247.63,247.9,10100.0,247.93,248.38,247.63,247.9,10100.0
2020-04-06 12:40:00,247.7,248.2,247.67,247.93,6334.0,247.7,248.2,247.67,247.93,6334.0
2020-04-06 12:50:00,247.72,248.3,247.72,248.18,7863.0,247.72,248.3,247.72,248.18,7863.0
2020-04-06 13:00:00,248.18,248.2,247.45,247.64,13189.0,248.18,248.2,247.45,247.64,13189.0
2020-04-06 13:10:00,247.64,248.48,247.55,247.64,2650.0,247.64,248.48,247.55,247.64,2650.0
2020-04-06 13:20:00,247.69,247.85,246.85,246.85,5600.0,247.69,247.85,246.85,246.85,5600.0
2020-04-06 13:30:00,246.8,247.57,246.53,247.25,8306.0,246.8,247.57,246.53,247.25,8306.0
2020-04-06 13:40:00,247.39,247.69,246.92,247.69,7100.0,247.39,247.69,246.92,247.69,7100.0
2020-04-06 13:50:00,247.8,247.91,247.49,247.91,2273.0,247.8,247.91,247.49,247.91,2273.0
2020-04-06 14:00:00,248.09,248.82,247.98,248.59,7680.0,248.09,248.82,247.98,248.59,7680.0
2020-04-06 14:10:00,248.54,248.54,247.43,247.69,2409.0,248.54,248.54,247.43,247.69,2409.0
2020-04-06 14:20:00,247.5,247.73,246.52,246.63,3736.0,247.5,247.73,246.52,246.63,3736.0
2020-04-06 14:30:00,246.68,247.0,246.31,246.42,6447.0,246.68,247.0,246.31,246.42,6447.0
2020-04-06 14:40:00,246.5,247.32,246.46,247.23,4378.0,246.5,247.32,246.46,247.23,4378.0
2020-04-06 14:50:00,247.17,249.43,246.76,248.66,3504.0,247.17,249.43,246.76,248.66,3504.0
2020-04-06 15:00:00,248.48,249.48,248.32,249.38,6647.0,248.48,249.48,248.32,249.38,6647.0
2020-04-06 15:10:00,249.51,249.84,248.91,248.92,9067.0,249.51,249.84,248.91,248.92,9067.0
2020-04-06 15:20:00,249.32,251.8,249.31,251.8,10168.0,249.32,251.8,249.31,251.8,10168.0
2020-04-06 15:30:00,251.82,252.12,251.24,251.55,12813.0,251.82,252.12,251.24,251.55,12813.0
2020-04-06 15:40:00,251.66,252.97,250.32,250.43,22379.0,251.66,252.97,250.32,250.43,22379.0
2020-04-06 15:50:00,250.9,255.64,250.67,254.43,65329.0,250.9,255.64,250.67,254.43,65329.0
2020-04-07 09:30:00,260.66,264.99,258.62,260.01,19056.0,260.66,264.99,258.62,260.01,19056.0
2020-04-07 09:40:00,259.56,261.0,259.41,259.45,3900.0,259.56,261.0,259.41,259.45,3900.0
2020-04-07 09:50:00,259.33,261.82,258.48,261.82,6962.0,259.33,261.82,258.48,261.82,6962.0
2020-04-07 10:00:00,262.04,262.04,260.56,260.86,2437.0,262.04,262.04,260.56,260.86,2437.0
2020-04-07 10:10:00,261.2,263.42,261.19,262.92,5091.0,261.2,263.42,261.19,262.92,5091.0
2020-04-07 10:20:00,263.46,264.0,261.99,263.56,14698.0,263.46,264.0,261.99,263.56,14698.0
2020-04-07 10:30:00,263.48,264.0,261.97,262.36,5580.0,263.48,264.0,261.97,262.36,5580.0
2020-04-07 10:40:00,261.84,261.84,259.66,259.66,8833.0,261.84,261.84,259.66,259.66,8833.0
2020-04-07 10:50:00,259.79,259.89,257.14,257.34,11078.0,259.79,259.89,257.14,257.34,11078.0
2020-04-07 11:00:00,257.96,257.98,254.63,254.64,5327.0,257.96,257.98,254.63,254.64,5327.0
2020-04-07 11:10:00,254.93,256.35,254.17,255.63,12554.0,254.93,256.35,254.17,255.63,12554.0
2020-04-07 11:20:00,256.13,257.85,255.59,257.42,5067.0,256.13,257.85,255.59,257.42,5067.0
2020-04-07 11:30:00,257.44,261.29,257.44,261.29,7205.0,257.44,261.29,257.44,261.29,7205.0
2020-04-07 11:40:00,261.27,261.27,258.04,259.31,6421.0,261.27,261.27,258.04,259.31,6421.0
2020-04-07 11:50:00,258.87,259.44,257.59,257.6,6207.0,258.87,259.44,257.59,257.6,6207.0
2020-04-07 12:00:00,257.91,259.7,257.81,258.0,7256.0,257.91,259.7,257.81,258.0,7256.0
2020-04-07 12:10:00,257.74,261.52,257.09,260.81,10092.0,257.74,261.52,257.09,260.81,10092.0
2020-04-07 12:20:00,260.94,262.0,259.36,260.13,3800.0,260.94,262.0,259.36,260.13,3800.0
2020-04-07 12:30:00,259.96,260.46,258.46,258.46,4362.0,259.96,260.46,258.46,258.46,4362.0
2020-04-07 12:40:00,258.51,259.49,257.58,259.49,4333.0,258.51,259.49,257.58,259.49,4333.0
2020-04-07 12:50:00,260.26,260.26,257.78,258.43,7846.0,260.26,260.26,257.78,258.43,7846.0
2020-04-07 13:00:00,258.03,258.74,257.56,257.56,2172.0,258.03,258.74,257.56,257.56,2172.0
2020-04-07 13:10:00,257.95,258.97,257.68,258.5,3800.0,257.95,258.97,257.68,258.5,3800.0
2020-04-07 13:20:00,258.06,258.91,258.06,258.23,6441.0,258.06,258.91,258.06,258.23,6441.0
2020-04-07 13:30:00,258.4,259.26,257.76,258.19,4076.0,258.4,259.26,257.76,258.19,4076.0
2020-04-07 13:40:00,258.45,259.13,257.49,257.49,4543.0,258.45,259.13,257.49,257.49,4543.0
2020-04-07 13:50:00,257.04,257.35,256.59,256.99,5430.0,257.04,257.35,256.59,256.99,5430.0
2020-04-07 14:00:00,257.17,257.2,255.03,255.71,5466.0,257.17,257.2,255.03,255.71,5466.0
2020-04-07 14:10:00,255.96,256.0,253.23,253.24,7679.0,255.96,256.0,253.23,253.24,7679.0
2020-04-07 14:20:00,253.47,255.9,253.46,254.74,4525.0,253.47,255.9,253.46,254.74,4525.0
2020-04-07 14:30:00,254.51,254.84,253.69,253.95,2823.0,254.51,254.84,253.69,253.95,2823.0
2020-04-07 14:40:00,253.93,253.97,251.68,251.68,5857.0,253.93,253.97,251.68,251.68,5857.0
2020-04-07 14:50:00,251.79,251.92,250.02,251.01,8112.0,251.79,251.92,250.02,251.01,8112.0
2020-04-07 15:00:00,250.87,251.73,250.54,251.19,9045.0,250.87,251.73,250.54,251.19,9045.0
2020-04-07 15:10:00,250.93,251.92,249.29,249.63,7619.0,250.93,251.92,249.29,249.63,7619.0
2020-04-07 15:20:00,249.44,250.01,247.64,249.75,13615.0,249.44,250.01,247.64,249.75,13615.0
2020-04-07 15:30:00,249.93,252.67,249.23,252.48,15149.0,249.93,252.67,249.23,252.48,15149.0
2020-04-07 15:40:00,252.39,253.06,251.88,252.86,11339.0,252.39,253.06,251.88,252.86,11339.0
2020-04-07 15:50:00,253.72,253.72,250.02,251.47,55521.0,253.72,253.72,250.02,251.47,55521.0
2020-04-08 09:30:00,249.42,251.73,249.01,250.94,15875.0,249.42,251.73,249.01,250.94,15875.0
2020-04-08 09:40:00,251.56,253.12,249.13,249.13,8831.0,251.56,253.12,249.13,249.13,8831.0
2020-04-08 09:50:00,248.54,250.59,248.01,248.69,7084.0,248.54,250.59,248.01,248.69,7084.0
2020-04-08 10:00:00,249.42,249.82,244.98,245.74,6700.0,249.42,249.82,244.98,245.74,6700.0
2020-04-08 10:10:00,245.93,248.08,245.93,247.14,9945.0,245.93,248.08,245.93,247.14,9945.0
2020-04-08 10:20:00,247.28,249.52,246.18,247.87,22558.0,247.28,249.52,246.18,247.87,22558.0
2020-04-08 10:30:00,247.93,249.15,247.27,247.27,6429.0,247.93,249.15,247.27,247.27,6429.0
2020-04-08 10:40:00,247.81,248.18,246.79,246.79,10656.0,247.81,248.18,246.79,246.79,10656.0
2020-04-08 10:50:00,246.98,248.61,246.09,248.61,16972.0,246.98,248.61,246.09,248.61,16972.0
2020-04-08 11:00:00,247.98,248.41,246.74,247.18,8800.0,247.98,248.41,246.74,247.18,8800.0
2020-04-08 11:10:00,246.93,249.66,246.93,249.46,20610.0,246.93,249.66,246.93,249.46,20610.0
2020-04-08 11:20:00,249.71,250.9,249.6,249.61,4775.0,249.71,250.9,249.6,249.61,4775.0
2020-04-08 11:30:00,249.54,252.08,249.51,252.08,8911.0,249.54,252.08,249.51,252.08,8911.0
2020-04-08 11:40:00,251.7,252.05,250.86,251.3,5115.0,251.7,252.05,250.86,251.3,5115.0
2020-04-08 11:50:00,251.0,251.06,249.19,249.19,5644.0,251.0,251.06,249.19,249.19,5644.0
2020-04-08 12:00:00,248.65,249.91,248.65,248.78,7345.0,248.65,249.91,248.65,248.78,7345.0
2020-04-08 12:10:00,248.48,248.48,247.64,248.02,8384.0,248.48,248.48,247.64,248.02,8384.0
2020-04-08 12:20:00,248.04,248.34,247.29,247.61,6300.0,248.04,248.34,247.29,247.61,6300.0
2020-04-08 12:30:00,247.82,249.06,247.63,248.79,10469.0,247.82,249.06,247.63,248.79,10469.0
2020-04-08 12:40:00,248.55,249.29,248.5,249.16,5746.0,248.55,249.29,248.5,249.16,5746.0
2020-04-08 12:50:00,249.03,250.47,248.99,250.02,7044.0,249.03,250.47,248.99,250.02,7044.0
2020-04-08 13:00:00,249.79,251.0,249.79,250.26,3700.0,249.79,251.0,249.79,250.26,3700.0
2020-04-08 13:10:00,250.25,250.54,250.02,250.09,4313.0,250.25,250.54,250.02,250.09,4313.0
2020-04-08 13:20:00,250.26,251.09,249.97,250.01,6884.0,250.26,251.09,249.97,250.01,6884.0
2020-04-08 13:30:00,250.15,250.29,248.81,248.81,19500.0,250.15,250.29,248.81,248.81,19500.0
2020-04-08 13:40:00,249.17,250.1,249.01,249.57,10549.0,249.17,250.1,249.01,249.57,10549.0
2020-04-08 13:50:00,250.04,250.15,248.77,249.99,5059.0,250.04,250.15,248.77,249.99,5059.0
2020-04-08 14:00:00,249.67,250.02,249.23,249.9,10792.0,249.67,250.02,249.23,249.9,10792.0
2020-04-08 14:10:00,250.35,251.08,249.95,250.21,7000.0,250.35,251.08,249.95,250.21,7000.0
2020-04-08 14:20:00,250.57,251.67,249.83,251.25,11556.0,250.57,251.67,249.83,251.25,11556.0
2020-04-08 14:30:00,251.14,252.43,251.08,252.28,12034.0,251.14,252.43,251.08,252.28,12034.0
2020-04-08 14:40:00,252.31,252.9,251.72,251.77,9482.0,252.31,252.9,251.72,251.77,9482.0
2020-04-08 14:50:00,251.77,252.93,251.68,252.58,10047.0,251.77,252.93,251.68,252.58,10047.0
2020-04-08 15:00:00,252.49,253.79,252.32,253.39,10196.0,252.49,253.79,252.32,253.39,10196.0
2020-04-08 15:10:00,253.59,253.73,252.97,253.54,13355.0,253.59,253.73,252.97,253.54,13355.0
2020-04-08 15:20:00,253.52,254.11,253.51,253.62,13849.0,253.52,254.11,253.51,253.62,13849.0
2020-04-08 15:30:00,253.99,254.32,252.31,252.73,20448.0,253.99,254.32,252.31,252.73,20448.0
2020-04-08 15:40:00,252.97,252.97,251.26,251.66,22683.0,252.97,252.97,251.26,251.66,22683.0
2020-04-08 15:50:00,251.66,256.25,251.66,254.7,70530.0,251.66,256.25,251.66,254.7,70530.0
2020-04-09 09:30:00,256.02,257.46,252.86,256.74,15629.0,256.02,257.46,252.86,256.74,15629.0
2020-04-09 09:40:00,254.99,258.85,254.99,256.04,7864.0,254.99,258.85,254.99,256.04,7864.0
2020-04-09 09:50:00,256.04,256.04,253.82,255.45,5697.0,256.04,256.04,253.82,255.45,5697.0
2020-04-09 10:00:00,255.76,256.73,254.24,254.29,6113.0,255.76,256.73,254.24,254.29,6113.0
2020-04-09 10:10:00,254.15,255.36,253.33,254.41,16044.0,254.15,255.36,253.33,254.41,16044.0
2020-04-09 10:20:00,254.18,256.68,254.18,256.68,8624.0,254.18,256.68,254.18,256.68,8624.0
2020-04-09 10:30:00,256.18,256.5,255.07,256.5,7153.0,256.18,256.5,255.07,256.5,7153.0
2020-04-09 10:40:00,256.74,257.42,255.5,256.52,9322.0,256.74,257.42,255.5,256.52,9322.0
2020-04-09 10:50:00,256.41,257.42,255.36,255.37,4574.0,256.41,257.42,255.36,255.37,4574.0
2020-04-09 11:00:00,255.78,256.25,252.94,253.73,19174.0,255.78,256.25,252.94,253.73,19174.0
2020-04-09 11:10:00,253.53,254.08,252.99,253.49,2928.0,253.53,254.08,252.99,253.49,2928.0
2020-04-09 11:20:00,253.38,255.41,252.94,255.41,8212.0,253.38,255.41,252.94,255.41,8212.0
2020-04-09 11:30:00,255.55,255.55,254.23,254.95,6564.0,255.55,255.55,254.23,254.95,6564.0
2020-04-09 11:40:00,255.38,257.04,255.12,256.59,3985.0,255.38,257.04,255.12,256.59,3985.0
2020-04-09 11:50:00,256.93,256.93,255.2,255.71,4174.0,256.93,256.93,255.2,255.71,4174.0
2020-04-09 12:00:00,255.72,256.77,255.71,256.52,4653.0,255.72,256.77,255.71,256.52,4653.0
2020-04-09 12:10:00,256.23,257.49,256.04,257.49,1760.0,256.23,257.49,256.04,257.49,1760.0
2020-04-09 12:20:00,257.47,258.0,256.4,256.41,7919.0,257.47,258.0,256.4,256.41,7919.0
2020-04-09 12:30:00,256.63,257.81,256.33,257.45,3706.0,256.63,257.81,256.33,257.45,3706.0
2020-04-09 12:40:00,257.69,258.5,257.18,258.13,1700.0,257.69,258.5,257.18,258.13,1700.0
2020-04-09 12:50:00,258.38,259.6,258.26,259.56,2058.0,258.38,259.6,258.26,259.56,2058.0
2020-04-09 13:00:00,259.48,261.06,259.48,260.69,2960.0,259.48,261.06,259.48,260.69,2960.0
2020-04-09 13:10:00,260.7,260.85,259.86,260.0,2105.0,260.7,260.85,259.86,260.0,2105.0
2020-04-09 13:20:00,259.86,260.53,259.42,259.81,10399.0,259.86,260.53,259.42,259.81,10399.0
2020-04-09 13:30:00,260.03,260.03,258.83,258.84,4674.0,260.03,260.03,258.83,258.84,4674.0
2020-04-09 13:40:00,258.86,259.86,258.84,259.25,6486.0,258.86,259.86,258.84,259.25,6486.0
2020-04-09 13:50:00,259.57,260.92,259.4,260.78,2295.0,259.57,260.92,259.4,260.78,2295.0
2020-04-09 14:00:00,260.75,260.75,258.37,259.26,8344.0,260.75,260.75,258.37,259.26,8344.0
2020-04-09 14:10:00,259.34,259.55,257.61,257.61,8272.0,259.34,259.55,257.61,257.61,8272.0
2020-04-09 14:20:00,257.75,258.19,256.51,256.67,8528.0,257.75,258.19,256.51,256.67,8528.0
2020-04-09 14:30:00,256.67,257.94,256.46,257.44,5801.0,256.67,257.94,256.46,257.44,5801.0
2020-04-09 14:40:00,257.65,258.18,256.35,256.36,8636.0,257.65,258.18,256.35,256.36,8636.0
2020-04-09 14:50:00,256.51,256.74,255.18,256.74,8648.0,256.51,256.74,255.18,256.74,8648.0
2020-04-09 15:00:00,256.41,256.85,255.59,256.57,5947.0,256.41,256.85,255.59,256.57,5947.0
2020-04-09 15:10:00,256.86,257.88,256.43,257.44,9212.0,256.86,257.88,256.43,257.44,9212.0
2020-04-09 15:20:00,257.48,258.89,257.45,258.89,9437.0,257.48,258.89,257.45,258.89,9437.0
2020-04-09 15:30:00,259.05,259.09,257.78,258.22,9243.0,259.05,259.09,257.78,258.22,9243.0
2020-04-09 15:40:00,258.2,258.7,257.19,257.33,11388.0,258.2,258.7,257.19,257.33,11388.0
2020-04-09 15:50:00,257.77,259.45,256.59,258.74,50861.0,257.77,259.45,256.59,258.74,50861.0
2020-04-13 09:30:00,254.73,256.77,254.36,256.6,6820.0,254.73,256.77,254.36,256.6,6820.0
2020-04-13 09:40:00,256.82,257.16,254.39,254.39,1100.0,256.82,257.16,254.39,254.39,1100.0
2020-04-13 09:50:00,253.53,255.14,252.64,253.24,1672.0,253.53,255.14,252.64,253.24,1672.0
2020-04-13 10:00:00,254.66,256.0,254.55,254.64,2305.0,254.66,256.0,254.55,254.64,2305.0
2020-04-13 10:10:00,255.98,256.28,252.88,252.9,3157.0,255.98,256.28,252.88,252.9,3157.0
2020-04-13 10:20:00,252.92,253.66,251.53,252.22,9667.0,252.92,253.66,251.53,252.22,9667.0
2020-04-13 10:30:00,252.21,252.21,250.74,251.22,3613.0,252.21,252.21,250.74,251.22,3613.0
2020-04-13 10:40:00,251.59,252.47,250.74,251.98,2650.0,251.59,252.47,250.74,251.98,2650.0
2020-04-13 10:50:00,251.53,251.53,249.61,250.2,4678.0,251.53,251.53,249.61,250.2,4678.0
2020-04-13 11:00:00,250.56,250.56,246.4,246.4,4735.0,250.56,250.56,246.4,246.4,4735.0
2020-04-13 11:10:00,247.88,249.03,247.59,249.03,5192.0,247.88,249.03,247.59,249.03,5192.0
2020-04-13 11:20:00,248.67,249.09,247.76,248.8,2504.0,248.67,249.09,247.76,248.8,2504.0
2020-04-13 11:30:00,249.15,251.48,248.86,250.85,4113.0,249.15,251.48,248.86,250.85,4113.0
2020-04-13 11:40:00,251.34,252.88,250.75,252.46,6520.0,251.34,252.88,250.75,252.46,6520.0
2020-04-13 11:50:00,252.69,252.7,251.99,252.5,5172.0,252.69,252.7,251.99,252.5,5172.0
2020-04-13 12:00:00,252.38,253.02,251.92,251.93,3526.0,252.38,253.02,251.92,251.93,3526.0
2020-04-13 12:10:00,252.17,253.15,251.65,252.72,3251.0,252.17,253.15,251.65,252.72,3251.0
2020-04-13 12:20:00,252.73,253.95,252.42,253.09,3216.0,252.73,253.95,252.42,253.09,3216.0
2020-04-13 12:30:00,253.08,253.32,252.13,252.85,3125.0,253.08,253.32,252.13,252.85,3125.0
2020-04-13 12:40:00,252.13,253.32,252.12,253.32,1921.0,252.13,253.32,252.12,253.32,1921.0
2020-04-13 12:50:00,252.73,252.73,250.57,251.73,9102.0,252.73,252.73,250.57,251.73,9102.0
2020-04-13 13:00:00,251.71,252.69,251.26,252.69,2900.0,251.71,252.69,251.26,252.69,2900.0
2020-04-13 13:10:00,252.01,252.15,251.07,251.98,4793.0,252.01,252.15,251.07,251.98,4793.0
2020-04-13 13:20:00,252.47,252.6,251.58,252.56,2762.0,252.47,252.6,251.58,252.56,2762.0
2020-04-13 13:30:00,252.46,253.65,252.46,253.65,2517.0,252.46,253.65,252.46,253.65,2517.0
2020-04-13 13:40:00,253.13,253.63,252.74,252.85,1828.0,253.13,253.63,252.74,252.85,1828.0
2020-04-13 13:50:00,253.46,254.13,252.55,252.56,2900.0,253.46,254.13,252.55,252.56,2900.0
2020-04-13 14:00:00,252.58,253.63,252.44,252.5,3220.0,252.58,253.63,252.44,252.5,3220.0
2020-04-13 14:10:00,252.16,253.55,250.36,252.98,14258.0,252.16,253.55,250.36,252.98,14258.0
2020-04-13 14:20:00,252.97,253.11,251.67,252.19,2111.0,252.97,253.11,251.67,252.19,2111.0
2020-04-13 14:30:00,252.44,252.83,251.93,252.16,2707.0,252.44,252.83,251.93,252.16,2707.0
2020-04-13 14:40:00,252.24,253.73,251.9,253.73,4222.0,252.24,253.73,251.9,253.73,4222.0
2020-04-13 14:50:00,253.37,253.93,253.17,253.54,2230.0,253.37,253.93,253.17,253.54,2230.0
2020-04-13 15:00:00,253.85,254.56,253.13,253.36,5848.0,253.85,254.56,253.13,253.36,5848.0
2020-04-13 15:10:00,253.76,254.39,253.62,254.02,2444.0,253.76,254.39,253.62,254.02,2444.0
2020-04-13 15:20:00,254.22,254.5,253.44,253.94,16480.0,254.22,254.5,253.44,253.94,16480.0
2020-04-13 15:30:00,254.32,255.09,253.84,254.98,8030.0,254.32,255.09,253.84,254.98,8030.0
2020-04-13 15:40:00,255.12,256.05,254.89,255.76,7100.0,255.12,256.05,254.89,255.76,7100.0
2020-04-13 15:50:00,255.44,255.45,253.03,254.39,37017.0,255.44,255.45,253.03,254.39,37017.0
2020-04-14 09:30:00,256.54,260.86,254.4,259.87,10431.0,256.54,260.86,254.4,259.87,10431.0
2020-04-14 09:40:00,260.0,261.75,259.12,261.11,4521.0,260.0,261.75,259.12,261.11,4521.0
2020-04-14 09:50:00,260.98,261.66,260.0,260.22,3850.0,260.98,261.66,260.0,260.22,3850.0
2020-04-14 10:00:00,260.48,260.78,259.82,260.78,4116.0,260.48,260.78,259.82,260.78,4116.0
2020-04-14 10:10:00,261.27,263.86,260.79,263.86,6393.0,261.27,263.86,260.79,263.86,6393.0
2020-04-14 10:20:00,263.5,263.57,262.65,263.06,6425.0,263.5,263.57,262.65,263.06,6425.0
2020-04-14 10:30:00,263.3,264.14,263.3,263.92,2198.0,263.3,264.14,263.3,263.92,2198.0
2020-04-14 10:40:00,263.62,264.67,263.58,264.11,3700.0,263.62,264.67,263.58,264.11,3700.0
2020-04-14 10:50:00,264.12,264.24,263.85,264.12,2724.0,264.12,264.24,263.85,264.12,2724.0
2020-04-14 11:00:00,264.11,264.43,262.33,262.57,9251.0,264.11,264.43,262.33,262.57,9251.0
2020-04-14 11:10:00,262.55,262.61,259.13,259.19,12250.0,262.55,262.61,259.13,259.19,12250.0
2020-04-14 11:20:00,259.18,260.04,259.04,259.45,4601.0,259.18,260.04,259.04,259.45,4601.0
2020-04-14 11:30:00,259.97,260.02,258.98,259.43,5493.0,259.97,260.02,258.98,259.43,5493.0
2020-04-14 11:40:00,259.25,260.15,259.25,259.51,3362.0,259.25,260.15,259.25,259.51,3362.0
2020-04-14 11:50:00,259.16,260.03,259.16,260.03,5403.0,259.16,260.03,259.16,260.03,5403.0
2020-04-14 12:00:00,260.01,261.41,260.01,261.41,3002.0,260.01,261.41,260.01,261.41,3002.0
2020-04-14 12:10:00,261.36,262.67,261.35,262.61,2400.0,261.36,262.67,261.35,262.61,2400.0
2020-04-14 12:20:00,262.66,263.35,262.47,263.09,3206.0,262.66,263.35,262.47,263.09,3206.0
2020-04-14 12:30:00,263.61,263.98,263.26,263.53,4294.0,263.61,263.98,263.26,263.53,4294.0
2020-04-14 12:40:00,263.32,263.58,262.57,262.92,5933.0,263.32,263.58,262.57,262.92,5933.0
2020-04-14 12:50:00,262.98,263.17,261.67,261.67,13497.0,262.98,263.17,261.67,261.67,13497.0
2020-04-14 13:00:00,261.46,262.25,261.46,262.18,8247.0,261.46,262.25,261.46,262.18,8247.0
2020-04-14 13:10:00,262.36,262.61,262.06,262.06,3650.0,262.36,262.61,262.06,262.06,3650.0
2020-04-14 13:20:00,262.02,262.76,262.02,262.76,3594.0,262.02,262.76,262.02,262.76,3594.0
2020-04-14 13:30:00,262.84,263.16,262.78,262.78,3527.0,262.84,263.16,262.78,262.78,3527.0
2020-04-14 13:40:00,262.73,264.34,262.73,264.34,3129.0,262.73,264.34,262.73,264.34,3129.0
2020-04-14 13:50:00,264.3,264.67,264.28,264.48,2705.0,264.3,264.67,264.28,264.48,2705.0
2020-04-14 14:00:00,264.35,264.58,264.08,264.11,2015.0,264.35,264.58,264.08,264.11,2015.0
2020-04-14 14:10:00,264.29,264.4,263.65,264.36,3839.0,264.29,264.4,263.65,264.36,3839.0
2020-04-14 14:20:00,264.43,264.67,263.99,264.25,3441.0,264.43,264.67,263.99,264.25,3441.0
2020-04-14 14:30:00,264.19,264.34,263.78,264.29,2400.0,264.19,264.34,263.78,264.29,2400.0
2020-04-14 14:40:00,264.45,264.46,263.85,263.96,3144.0,264.45,264.46,263.85,263.96,3144.0
2020-04-14 14:50:00,264.1,264.38,263.92,263.92,4182.0,264.1,264.38,263.92,263.92,4182.0
2020-04-14 15:00:00,264.07,264.15,263.24,263.82,4609.0,264.07,264.15,263.24,263.82,4609.0
2020-04-14 15:10:00,263.98,264.98,263.98,264.45,5597.0,263.98,264.98,263.98,264.45,5597.0
2020-04-14 15:20:00,264.31,264.74,264.21,264.74,8822.0,264.31,264.74,264.21,264.74,8822.0
2020-04-14 15:30:00,264.85,264.93,263.98,264.09,11525.0,264.85,264.93,263.98,264.09,11525.0
2020-04-14 15:40:00,263.99,264.38,262.8,262.93,15007.0,263.99,264.38,262.8,262.93,15007.0
2020-04-14 15:50:00,263.12,263.35,262.49,262.77,31597.0,263.12,263.35,262.49,262.77,31597.0
2020-04-15 09:30:00,255.02,259.99,251.22,259.77,20084.0,255.02,259.99,251.22,259.77,20084.0
2020-04-15 09:40:00,258.44,259.97,257.99,259.96,4355.0,258.44,259.97,257.99,259.96,4355.0
2020-04-15 09:50:00,259.97,260.97,258.87,260.31,1806.0,259.97,260.97,258.87,260.31,1806.0
2020-04-15 10:00:00,260.38,260.38,257.27,258.93,4715.0,260.38,260.38,257.27,258.93,4715.0
2020-04-15 10:10:00,259.18,259.34,257.57,257.85,4629.0,259.18,259.34,257.57,257.85,4629.0
2020-04-15 10:20:00,257.69,258.02,257.31,257.82,4717.0,257.69,258.02,257.31,257.82,4717.0
2020-04-15 10:30:00,257.46,258.52,257.34,257.34,2109.0,257.46,258.52,257.34,257.34,2109.0
2020-04-15 10:40:00,257.37,257.76,257.24,257.57,3125.0,257.37,257.76,257.24,257.57,3125.0
2020-04-15 10:50:00,257.41,258.19,257.4,257.97,2810.0,257.41,258.19,257.4,257.97,2810.0
2020-04-15 11:00:00,257.76,258.4,257.12,257.99,2339.0,257.76,258.4,257.12,257.99,2339.0
2020-04-15 11:10:00,258.07,260.31,258.07,260.31,2003.0,258.07,260.31,258.07,260.31,2003.0
2020-04-15 11:20:00,260.53,260.68,259.33,260.68,3511.0,260.53,260.68,259.33,260.68,3511.0
2020-04-15 11:30:00,260.62,260.94,259.72,260.2,2434.0,260.62,260.94,259.72,260.2,2434.0
2020-04-15 11:40:00,259.23,259.58,257.87,258.45,7316.0,259.23,259.58,257.87,258.45,7316.0
2020-04-15 11:50:00,258.6,259.41,258.49,258.56,5729.0,258.6,259.41,258.49,258.56,5729.0
2020-04-15 12:00:00,258.15,258.56,257.57,257.61,2700.0,258.15,258.56,257.57,257.61,2700.0
2020-04-15 12:10:00,257.37,257.84,257.01,257.54,3510.0,257.37,257.84,257.01,257.54,3510.0
2020-04-15 12:20:00,257.52,259.13,257.1,259.13,5216.0,257.52,259.13,257.1,259.13,5216.0
2020-04-15 12:30:00,258.45,258.65,258.16,258.65,1601.0,258.45,258.65,258.16,258.65,1601.0
2020-04-15 12:40:00,258.12,258.69,258.11,258.44,913.0,258.12,258.69,258.11,258.44,913.0
2020-04-15 12:50:00,259.1,259.24,258.51,259.0,3066.0,259.1,259.24,258.51,259.0,3066.0
2020-04-15 13:00:00,258.69,259.23,258.67,258.81,2300.0,258.69,259.23,258.67,258.81,2300.0
2020-04-15 13:10:00,259.21,259.48,259.0,259.48,2161.0,259.21,259.48,259.0,259.48,2161.0
2020-04-15 13:20:00,259.68,259.69,259.19,259.19,1023.0,259.68,259.69,259.19,259.19,1023.0
2020-04-15 13:30:00,259.55,259.59,259.26,259.26,600.0,259.55,259.59,259.26,259.26,600.0
2020-04-15 13:40:00,259.4,260.15,259.4,259.64,3125.0,259.4,260.15,259.4,259.64,3125.0
2020-04-15 13:50:00,259.46,259.46,258.67,259.03,4700.0,259.46,259.46,258.67,259.03,4700.0
2020-04-15 14:00:00,259.24,259.97,258.76,259.21,1700.0,259.24,259.97,258.76,259.21,1700.0
2020-04-15 14:10:00,258.81,259.44,258.8,258.97,2011.0,258.81,259.44,258.8,258.97,2011.0
2020-04-15 14:20:00,259.52,260.21,259.4,260.21,2203.0,259.52,260.21,259.4,260.21,2203.0
2020-04-15 14:30:00,260.03,260.55,259.43,260.55,3300.0,260.03,260.55,259.43,260.55,3300.0
2020-04-15 14:40:00,260.36,260.36,260.03,260.16,1757.0,260.36,260.36,260.03,260.16,1757.0
2020-04-15 14:50:00,260.03,260.03,258.93,259.67,2900.0,260.03,260.03,258.93,259.67,2900.0
2020-04-15 15:00:00,259.59,259.66,258.53,258.93,5013.0,259.59,259.66,258.53,258.93,5013.0
2020-04-15 15:10:00,258.61,259.24,258.53,259.24,4770.0,258.61,259.24,258.53,259.24,4770.0
2020-04-15 15:20:00,259.24,259.29,258.26,258.42,8004.0,259.24,259.29,258.26,258.42,8004.0
2020-04-15 15:30:00,258.62,258.85,257.97,258.28,8328.0,258.62,258.85,257.97,258.28,8328.0
2020-04-15 15:40:00,258.57,259.13,257.97,258.96,10496.0,258.57,259.13,257.97,258.96,10496.0
2020-04-15 15:50:00,258.64,258.81,257.36,257.99,32858.0,258.64,258.81,257.36,257.99,32858.0
2020-04-16 09:30:00,261.13,262.36,259.02,260.88,5204.0,261.13,262.36,259.02,260.88,5204.0
2020-04-16 09:40:00,260.81,261.19,259.23,260.67,2934.0,260.81,261.19,259.23,260.67,2934.0
2020-04-16 09:50:00,260.03,260.61,259.9,259.92,1100.0,260.03,260.61,259.9,259.92,1100.0
2020-04-16 10:00:00,259.89,260.74,259.59,260.08,2012.0,259.89,260.74,259.59,260.08,2012.0
2020-04-16 10:10:00,260.13,260.67,258.91,260.34,3874.0,260.13,260.67,258.91,260.34,3874.0
2020-04-16 10:20:00,260.63,261.99,260.54,261.99,1018.0,260.63,261.99,260.54,261.99,1018.0
2020-04-16 10:30:00,262.59,262.59,261.79,261.98,2300.0,262.59,262.59,261.79,261.98,2300.0
2020-04-16 10:40:00,262.86,263.89,262.86,263.3,2127.0,262.86,263.89,262.86,263.3,2127.0
2020-04-16 10:50:00,263.37,266.34,263.3,265.99,13615.0,263.37,266.34,263.3,265.99,13615.0
2020-04-16 11:00:00,266.04,266.27,263.4,263.4,9005.0,266.04,266.27,263.4,263.4,9005.0
2020-04-16 11:10:00,263.76,264.56,263.58,263.92,2994.0,263.76,264.56,263.58,263.92,2994.0
2020-04-16 11:20:00,264.05,264.88,263.76,264.68,2900.0,264.05,264.88,263.76,264.68,2900.0
2020-04-16 11:30:00,264.19,264.58,263.73,264.54,2618.0,264.19,264.58,263.73,264.54,2618.0
2020-04-16 11:40:00,264.19,264.97,264.16,264.16,2868.0,264.19,264.97,264.16,264.16,2868.0
2020-04-16 11:50:00,264.46,265.11,263.85,265.11,2618.0,264.46,265.11,263.85,265.11,2618.0
2020-04-16 12:00:00,264.67,264.67,262.46,263.09,3310.0,264.67,264.67,262.46,263.09,3310.0
2020-04-16 12:10:00,263.07,263.15,261.86,261.88,2396.0,263.07,263.15,261.86,261.88,2396.0
2020-04-16 12:20:00,262.04,262.16,261.72,261.95,1755.0,262.04,262.16,261.72,261.95,1755.0
2020-04-16 12:30:00,261.68,261.77,258.0,258.59,20498.0,261.68,261.77,258.0,258.59,20498.0
2020-04-16 12:40:00,258.81,259.41,258.8,259.16,2600.0,258.81,259.41,258.8,259.16,2600.0
2020-04-16 12:50:00,260.03,260.03,259.05,259.81,1100.0,260.03,260.03,259.05,259.81,1100.0
2020-04-16 13:00:00,260.02,261.58,259.87,261.2,4565.0,260.02,261.58,259.87,261.2,4565.0
2020-04-16 13:10:00,261.29,262.25,261.29,261.54,900.0,261.29,262.25,261.29,261.54,900.0
2020-04-16 13:20:00,261.77,262.35,261.6,262.35,600.0,261.77,262.35,261.6,262.35,600.0
2020-04-16 13:30:00,262.54,262.79,262.41,262.69,1600.0,262.54,262.79,262.41,262.69,1600.0
2020-04-16 13:40:00,262.62,263.08,262.18,263.06,1422.0,262.62,263.08,262.18,263.06,1422.0
2020-04-16 13:50:00,263.02,263.02,261.49,262.2,2517.0,263.02,263.02,261.49,262.2,2517.0
2020-04-16 14:00:00,261.7,262.38,261.37,262.23,4528.0,261.7,262.38,261.37,262.23,4528.0
2020-04-16 14:10:00,262.04,262.46,261.77,261.77,7484.0,262.04,262.46,261.77,261.77,7484.0
2020-04-16 14:20:00,261.63,262.0,261.11,261.11,3503.0,261.63,262.0,261.11,261.11,3503.0
2020-04-16 14:30:00,261.38,262.45,261.38,262.34,5160.0,261.38,262.45,261.38,262.34,5160.0
2020-04-16 14:40:00,261.84,262.14,261.53,261.96,3325.0,261.84,262.14,261.53,261.96,3325.0
2020-04-16 14:50:00,262.12,262.5,261.75,261.81,8610.0,262.12,262.5,261.75,261.81,8610.0
2020-04-16 15:00:00,262.19,262.22,261.44,261.75,4410.0,262.19,262.22,261.44,261.75,4410.0
2020-04-16 15:10:00,261.82,262.31,261.72,262.2,2338.0,261.82,262.31,261.72,262.2,2338.0
2020-04-16 15:20:00,262.26,262.43,261.73,262.22,11853.0,262.26,262.43,261.73,262.22,11853.0
2020-04-16 15:30:00,262.31,262.32,260.99,261.12,14570.0,262.31,262.32,260.99,261.12,14570.0
2020-04-16 15:40:00,261.26,261.26,260.32,260.98,7132.0,261.26,261.26,260.32,260.98,7132.0
2020-04-16 15:50:00,260.87,262.57,260.84,260.97,26920.0,260.87,262.57,260.84,260.97,26920.0
2020-04-17 09:30:00,268.29,268.29,263.22,264.65,31051.0,268.29,268.29,263.22,264.65,31051.0
2020-04-17 09:40:00,265.47,265.48,261.51,264.86,7797.0,265.47,265.48,261.51,264.86,7797.0
2020-04-17 09:50:00,263.97,264.14,262.02,263.74,6600.0,263.97,264.14,262.02,263.74,6600.0
2020-04-17 10:00:00,263.75,264.25,262.99,264.15,3245.0,263.75,264.25,262.99,264.15,3245.0
2020-04-17 10:10:00,263.56,263.72,262.07,262.33,1130.0,263.56,263.72,262.07,262.33,1130.0
2020-04-17 10:20:00,263.61,264.35,262.18,264.35,17254.0,263.61,264.35,262.18,264.35,17254.0
2020-04-17 10:30:00,264.48,264.48,263.55,263.76,737.0,264.48,264.48,263.55,263.76,737.0
2020-04-17 10:40:00,263.87,264.77,262.97,262.98,1300.0,263.87,264.77,262.97,262.98,1300.0
2020-04-17 10:50:00,263.25,264.0,263.0,263.36,6460.0,263.25,264.0,263.0,263.36,6460.0
2020-04-17 11:00:00,263.17,263.39,262.8,263.12,3000.0,263.17,263.39,262.8,263.12,3000.0
2020-04-17 11:10:00,262.8,262.99,261.89,262.51,2000.0,262.8,262.99,261.89,262.51,2000.0
2020-04-17 11:20:00,261.97,262.47,260.94,261.32,2100.0,261.97,262.47,260.94,261.32,2100.0
2020-04-17 11:30:00,261.35,262.65,260.62,262.51,1000.0,261.35,262.65,260.62,262.51,1000.0
2020-04-17 11:40:00,262.72,262.85,262.35,262.85,1315.0,262.72,262.85,262.35,262.85,1315.0
2020-04-17 11:50:00,262.46,262.69,262.04,262.04,1507.0,262.46,262.69,262.04,262.04,1507.0
2020-04-17 12:00:00,261.96,262.23,261.91,262.21,1838.0,261.96,262.23,261.91,262.21,1838.0
2020-04-17 12:10:00,261.73,262.65,261.73,262.65,1200.0,261.73,262.65,261.73,262.65,1200.0
2020-04-17 12:20:00,262.71,263.27,262.29,262.56,1848.0,262.71,263.27,262.29,262.56,1848.0
2020-04-17 12:30:00,262.53,263.15,262.53,263.15,800.0,262.53,263.15,262.53,263.15,800.0
2020-04-17 12:40:00,263.19,263.2,262.19,262.49,2000.0,263.19,263.2,262.19,262.49,2000.0
2020-04-17 12:50:00,263.07,263.19,262.78,262.78,1100.0,263.07,263.19,262.78,262.78,1100.0
2020-04-17 13:00:00,262.51,263.94,262.3,263.28,1882.0,262.51,263.94,262.3,263.28,1882.0
2020-04-17 13:10:00,263.07,263.27,262.74,262.74,1901.0,263.07,263.27,262.74,262.74,1901.0
2020-04-17 13:20:00,263.22,263.22,262.26,263.09,1200.0,263.22,263.22,262.26,263.09,1200.0
2020-04-17 13:30:00,263.58,264.39,263.24,264.38,1870.0,263.58,264.39,263.24,264.38,1870.0
2020-04-17 13:40:00,264.17,264.31,264.01,264.15,1225.0,264.17,264.31,264.01,264.15,1225.0
2020-04-17 13:50:00,264.05,264.38,263.69,263.69,1030.0,264.05,264.38,263.69,263.69,1030.0
2020-04-17 14:00:00,263.9,264.29,263.75,264.29,1944.0,263.9,264.29,263.75,264.29,1944.0
2020-04-17 14:10:00,264.06,264.17,263.64,263.99,1625.0,264.06,264.17,263.64,263.99,1625.0
2020-04-17 14:20:00,263.92,264.25,263.92,264.21,1400.0,263.92,264.25,263.92,264.21,1400.0
2020-04-17 14:30:00,263.98,264.12,263.68,264.01,2722.0,263.98,264.12,263.68,264.01,2722.0
2020-04-17 14:40:00,264.18,264.18,263.78,264.03,1300.0,264.18,264.18,263.78,264.03,1300.0
2020-04-17 14:50:00,263.87,264.0,263.55,263.9,2499.0,263.87,264.0,263.55,263.9,2499.0
2020-04-17 15:00:00,263.86,264.29,263.86,264.29,2919.0,263.86,264.29,263.86,264.29,2919.0
2020-04-17 15:10:00,264.26,264.72,264.26,264.67,3500.0,264.26,264.72,264.26,264.67,3500.0
2020-04-17 15:20:00,264.71,264.95,264.47,264.73,5630.0,264.71,264.95,264.47,264.73,5630.0
2020-04-17 15:30:00,264.8,265.36,264.56,265.02,6800.0,264.8,265.36,264.56,265.02,6800.0
2020-04-17 15:40:00,265.16,265.63,264.63,265.29,12235.0,265.16,265.63,264.63,265.29,12235.0
2020-04-17 15:50:00,265.38,266.53,264.23,265.15,59250.0,265.38,266.53,264.23,265.15,59250.0
2020-04-20 09:30:00,263.38,264.8,262.06,263.01,10024.0,263.38,264.8,262.06,263.01,10024.0
2020-04-20 09:40:00,262.25,263.59,262.01,263.11,4963.0,262.25,263.59,262.01,263.11,4963.0
2020-04-20 09:50:00,263.83,263.83,262.25,262.25,9464.0,263.83,263.83,262.25,262.25,9464.0
2020-04-20 10:00:00,263.77,265.13,263.01,265.13,5787.0,263.77,265.13,263.01,265.13,5787.0
2020-04-20 10:10:00,264.67,264.67,263.5,264.31,4133.0,264.67,264.67,263.5,264.31,4133.0
2020-04-20 10:20:00,264.0,265.21,263.71,264.97,8192.0,264.0,265.21,263.71,264.97,8192.0
2020-04-20 10:30:00,264.96,265.74,264.42,264.54,1100.0,264.96,265.74,264.42,264.54,1100.0
2020-04-20 10:40:00,264.8,265.15,263.9,264.0,9423.0,264.8,265.15,263.9,264.0,9423.0
2020-04-20 10:50:00,265.21,265.24,263.91,265.0,7251.0,265.21,265.24,263.91,265.0,7251.0
2020-04-20 11:00:00,265.34,267.5,265.29,267.5,1300.0,265.34,267.5,265.29,267.5,1300.0
2020-04-20 11:10:00,266.59,266.95,265.72,266.72,3157.0,266.59,266.95,265.72,266.72,3157.0
2020-04-20 11:20:00,266.81,268.26,266.61,268.26,5047.0,266.81,268.26,266.61,268.26,5047.0
2020-04-20 11:30:00,267.68,268.06,267.03,267.71,6000.0,267.68,268.06,267.03,267.71,6000.0
2020-04-20 11:40:00,267.99,268.77,267.41,268.77,6256.0,267.99,268.77,267.41,268.77,6256.0
2020-04-20 11:50:00,268.79,269.53,268.44,269.0,5704.0,268.79,269.53,268.44,269.0,5704.0
2020-04-20 12:00:00,269.11,269.9,268.84,269.9,9915.0,269.11,269.9,268.84,269.9,9915.0
2020-04-20 12:10:00,269.63,270.46,269.61,269.79,9797.0,269.63,270.46,269.61,269.79,9797.0
2020-04-20 12:20:00,269.93,270.94,269.58,270.76,5946.0,269.93,270.94,269.58,270.76,5946.0
2020-04-20 12:30:00,270.36,271.31,270.36,271.15,1776.0,270.36,271.31,270.36,271.15,1776.0
2020-04-20 12:40:00,270.88,273.28,270.7,272.76,8008.0,270.88,273.28,270.7,272.76,8008.0
2020-04-20 12:50:00,272.5,273.23,271.8,272.44,12593.0,272.5,273.23,271.8,272.44,12593.0
2020-04-20 13:00:00,272.13,272.21,270.65,270.92,14277.0,272.13,272.21,270.65,270.92,14277.0
2020-04-20 13:10:00,270.69,270.76,269.77,270.45,4856.0,270.69,270.76,269.77,270.45,4856.0
2020-04-20 13:20:00,270.45,270.45,269.65,269.93,10765.0,270.45,270.45,269.65,269.93,10765.0
2020-04-20 13:30:00,269.81,270.16,269.28,269.49,1265.0,269.81,270.16,269.28,269.49,1265.0
2020-04-20 13:40:00,269.28,269.96,269.2,269.2,1985.0,269.28,269.96,269.2,269.2,1985.0
2020-04-20 13:50:00,269.38,269.72,269.27,269.45,1020.0,269.38,269.72,269.27,269.45,1020.0
2020-04-20 14:00:00,269.5,269.67,268.07,268.82,5060.0,269.5,269.67,268.07,268.82,5060.0
2020-04-20 14:10:00,268.8,269.07,267.37,267.37,5043.0,268.8,269.07,267.37,267.37,5043.0
2020-04-20 14:20:00,267.41,268.26,267.15,267.15,2573.0,267.41,268.26,267.15,267.15,2573.0
2020-04-20 14:30:00,267.43,268.58,267.09,268.16,4142.0,267.43,268.58,267.09,268.16,4142.0
2020-04-20 14:40:00,267.86,268.12,266.73,267.84,4446.0,267.86,268.12,266.73,267.84,4446.0
2020-04-20 14:50:00,268.01,268.08,265.63,267.12,7630.0,268.01,268.08,265.63,267.12,7630.0
2020-04-20 15:00:00,267.33,267.72,266.63,267.56,2931.0,267.33,267.72,266.63,267.56,2931.0
2020-04-20 15:10:00,267.9,269.33,267.55,267.6,4936.0,267.9,269.33,267.55,267.6,4936.0
2020-04-20 15:20:00,267.3,268.21,267.3,268.0,6688.0,267.3,268.21,267.3,268.0,6688.0
2020-04-20 15:30:00,268.15,269.16,267.59,268.55,13207.0,268.15,269.16,267.59,268.55,13207.0
2020-04-20 15:40:00,268.88,269.06,268.3,268.54,14121.0,268.88,269.06,268.3,268.54,14121.0
2020-04-20 15:50:00,268.36,269.13,267.12,267.33,48844.0,268.36,269.13,267.12,267.33,48844.0
2020-04-21 09:30:00,263.0,265.38,261.22,261.22,9380.0,263.0,265.38,261.22,261.22,9380.0
2020-04-21 09:40:00,260.89,262.12,260.01,261.07,3226.0,260.89,262.12,260.01,261.07,3226.0
2020-04-21 09:50:00,262.13,263.15,261.34,261.85,1257.0,262.13,263.15,261.34,261.85,1257.0
2020-04-21 10:00:00,261.86,262.43,260.07,260.07,6091.0,261.86,262.43,260.07,260.07,6091.0
2020-04-21 10:10:00,260.56,260.99,260.0,260.25,2912.0,260.56,260.99,260.0,260.25,2912.0
2020-04-21 10:20:00,260.29,261.32,260.29,261.05,14017.0,260.29,261.32,260.29,261.05,14017.0
2020-04-21 10:30:00,261.09,262.07,261.09,261.47,2002.0,261.09,262.07,261.09,261.47,2002.0
2020-04-21 10:40:00,261.78,262.32,260.86,261.19,2201.0,261.78,262.32,260.86,261.19,2201.0
2020-04-21 10:50:00,260.92,262.25,260.25,261.42,5243.0,260.92,262.25,260.25,261.42,5243.0
2020-04-21 11:00:00,261.46,261.68,260.87,260.88,1372.0,261.46,261.68,260.87,260.88,1372.0
2020-04-21 11:10:00,260.72,261.29,259.71,260.5,5600.0,260.72,261.29,259.71,260.5,5600.0
2020-04-21 11:20:00,260.66,260.66,259.08,259.14,2423.0,260.66,260.66,259.08,259.14,2423.0
2020-04-21 11:30:00,259.42,259.91,258.6,258.78,2765.0,259.42,259.91,258.6,258.78,2765.0
2020-04-21 11:40:00,259.28,260.0,258.91,259.57,1423.0,259.28,260.0,258.91,259.57,1423.0
2020-04-21 11:50:00,259.58,260.28,259.58,260.0,2759.0,259.58,260.28,259.58,260.0,2759.0
2020-04-21 12:00:00,259.98,259.98,258.94,258.94,3631.0,259.98,259.98,258.94,258.94,3631.0
2020-04-21 12:10:00,258.9,259.04,258.56,258.96,1308.0,258.9,259.04,258.56,258.96,1308.0
2020-04-21 12:20:00,259.02,259.02,258.38,258.49,1900.0,259.02,259.02,258.38,258.49,1900.0
2020-04-21 12:30:00,258.57,258.57,257.56,258.3,2103.0,258.57,258.57,257.56,258.3,2103.0
2020-04-21 12:40:00,258.05,258.62,257.84,258.0,2100.0,258.05,258.62,257.84,258.0,2100.0
2020-04-21 12:50:00,258.15,259.25,258.15,259.25,1984.0,258.15,259.25,258.15,259.25,1984.0
2020-04-21 13:00:00,259.16,259.28,258.44,258.59,2500.0,259.16,259.28,258.44,258.59,2500.0
2020-04-21 13:10:00,258.73,259.32,258.65,259.32,1300.0,258.73,259.32,258.65,259.32,1300.0
2020-04-21 13:20:00,259.44,260.24,259.31,259.71,3560.0,259.44,260.24,259.31,259.71,3560.0
2020-04-21 13:30:00,259.68,260.88,259.52,260.76,1200.0,259.68,260.88,259.52,260.76,1200.0
2020-04-21 13:40:00,260.95,261.0,260.06,260.06,2300.0,260.95,261.0,260.06,260.06,2300.0
2020-04-21 13:50:00,260.41,261.14,260.4,260.85,1203.0,260.41,261.14,260.4,260.85,1203.0
2020-04-21 14:00:00,260.46,261.02,260.46,260.82,1178.0,260.46,261.02,260.46,260.82,1178.0
2020-04-21 14:10:00,260.76,261.32,260.7,260.7,800.0,260.76,261.32,260.7,260.7,800.0
2020-04-21 14:20:00,260.75,262.09,260.73,261.88,1700.0,260.75,262.09,260.73,261.88,1700.0
2020-04-21 14:30:00,261.41,261.55,260.49,260.79,1700.0,261.41,261.55,260.49,260.79,1700.0
2020-04-21 14:40:00,260.48,260.48,259.0,259.61,3608.0,260.48,260.48,259.0,259.61,3608.0
2020-04-21 14:50:00,258.68,259.38,258.45,258.46,2600.0,258.68,259.38,258.45,258.46,2600.0
2020-04-21 15:00:00,258.25,258.53,257.19,257.38,6534.0,258.25,258.53,257.19,257.38,6534.0
2020-04-21 15:10:00,257.13,257.48,256.42,257.06,9116.0,257.13,257.48,256.42,257.06,9116.0
2020-04-21 15:20:00,256.94,257.38,256.77,256.9,9605.0,256.94,257.38,256.77,256.9,9605.0
2020-04-21 15:30:00,256.79,259.05,256.67,258.51,14742.0,256.79,259.05,256.67,258.51,14742.0
2020-04-21 15:40:00,258.62,259.56,258.62,258.85,16726.0,258.62,259.56,258.62,258.85,16726.0
2020-04-21 15:50:00,258.51,259.53,257.83,259.24,42001.0,258.51,259.53,257.83,259.24,42001.0
2020-04-22 09:30:00,261.72,264.82,261.19,261.92,7963.0,261.72,264.82,261.19,261.92,7963.0
2020-04-22 09:40:00,262.63,262.86,261.73,261.93,941.0,262.63,262.86,261.73,261.93,941.0
2020-04-22 09:50:00,261.43,264.4,261.43,264.34,3361.0,261.43,264.4,261.43,264.34,3361.0
2020-04-22 10:00:00,264.4,265.48,262.22,262.91,4444.0,264.4,265.48,262.22,262.91,4444.0
2020-04-22 10:10:00,261.89,262.65,261.54,262.09,2300.0,261.89,262.65,261.54,262.09,2300.0
2020-04-22 10:20:00,262.57,263.69,262.57,263.44,11800.0,262.57,263.69,262.57,263.44,11800.0
2020-04-22 10:30:00,263.42,264.0,263.03,263.85,4950.0,263.42,264.0,263.03,263.85,4950.0
2020-04-22 10:40:00,263.85,264.24,263.53,263.79,1967.0,263.85,264.24,263.53,263.79,1967.0
2020-04-22 10:50:00,264.21,264.91,264.08,264.91,1800.0,264.21,264.91,264.08,264.91,1800.0
2020-04-22 11:00:00,265.03,266.5,265.03,265.8,14600.0,265.03,266.5,265.03,265.8,14600.0
2020-04-22 11:10:00,265.67,266.38,265.47,265.79,5183.0,265.67,266.38,265.47,265.79,5183.0
2020-04-22 11:20:00,266.12,266.12,265.05,265.18,5201.0,266.12,266.12,265.05,265.18,5201.0
2020-04-22 11:30:00,265.47,265.84,264.73,264.73,4887.0,265.47,265.84,264.73,264.73,4887.0
2020-04-22 11:40:00,264.96,265.82,264.89,265.69,6236.0,264.96,265.82,264.89,265.69,6236.0
2020-04-22 11:50:00,265.56,266.94,265.48,266.48,3105.0,265.56,266.94,265.48,266.48,3105.0
2020-04-22 12:00:00,267.14,267.59,266.76,267.12,3883.0,267.14,267.59,266.76,267.12,3883.0
2020-04-22 12:10:00,267.11,267.28,266.83,267.27,3039.0,267.11,267.28,266.83,267.27,3039.0
2020-04-22 12:20:00,267.01,267.89,267.01,267.88,6925.0,267.01,267.89,267.01,267.88,6925.0
2020-04-22 12:30:00,267.64,267.82,267.25,267.69,3805.0,267.64,267.82,267.25,267.69,3805.0
2020-04-22 12:40:00,267.83,267.96,267.22,267.31,2271.0,267.83,267.96,267.22,267.31,2271.0
2020-04-22 12:50:00,267.33,267.59,265.97,266.53,5705.0,267.33,267.59,265.97,266.53,5705.0
2020-04-22 13:00:00,266.5,266.83,266.19,266.44,2800.0,266.5,266.83,266.19,266.44,2800.0
2020-04-22 13:10:00,266.44,266.44,265.52,266.0,5100.0,266.44,266.44,265.52,266.0,5100.0
2020-04-22 13:20:00,265.98,266.92,265.82,266.7,9300.0,265.98,266.92,265.82,266.7,9300.0
2020-04-22 13:30:00,266.83,267.15,265.8,265.97,18369.0,266.83,267.15,265.8,265.97,18369.0
2020-04-22 13:40:00,266.06,267.88,266.06,267.54,5493.0,266.06,267.88,266.06,267.54,5493.0
2020-04-22 13:50:00,267.52,268.21,266.99,267.7,4983.0,267.52,268.21,266.99,267.7,4983.0
2020-04-22 14:00:00,267.97,269.32,267.48,267.88,4800.0,267.97,269.32,267.48,267.88,4800.0
2020-04-22 14:10:00,268.19,268.2,267.33,267.88,2400.0,268.19,268.2,267.33,267.88,2400.0
2020-04-22 14:20:00,267.88,269.01,267.88,269.01,3009.0,267.88,269.01,267.88,269.01,3009.0
2020-04-22 14:30:00,268.54,268.94,268.33,268.57,3000.0,268.54,268.94,268.33,268.57,3000.0
2020-04-22 14:40:00,268.56,269.4,268.56,269.4,2300.0,268.56,269.4,268.56,269.4,2300.0
2020-04-22 14:50:00,269.53,269.53,268.63,269.12,2780.0,269.53,269.53,268.63,269.12,2780.0
2020-04-22 15:00:00,269.32,269.36,268.6,268.86,6065.0,269.32,269.36,268.6,268.86,6065.0
2020-04-22 15:10:00,268.67,268.68,268.07,268.68,5401.0,268.67,268.68,268.07,268.68,5401.0
2020-04-22 15:20:00,268.54,269.04,268.31,268.65,6060.0,268.54,269.04,268.31,268.65,6060.0
2020-04-22 15:30:00,268.87,269.33,267.81,268.49,11057.0,268.87,269.33,267.81,268.49,11057.0
2020-04-22 15:40:00,268.44,268.95,268.18,268.71,8427.0,268.44,268.95,268.18,268.71,8427.0
2020-04-22 15:50:00,268.7,269.87,267.47,267.93,53287.0,268.7,269.87,267.47,267.93,53287.0
2020-04-23 09:30:00,268.14,271.53,268.14,268.25,7765.0,268.14,271.53,268.14,268.25,7765.0
2020-04-23 09:40:00,268.55,269.59,267.27,267.9,2625.0,268.55,269.59,267.27,267.9,2625.0
2020-04-23 09:50:00,268.11,268.64,268.07,268.53,900.0,268.11,268.64,268.07,268.53,900.0
2020-04-23 10:00:00,268.45,269.42,267.52,269.42,2580.0,268.45,269.42,267.52,269.42,2580.0
2020-04-23 10:10:00,268.48,269.41,267.66,269.41,1819.0,268.48,269.41,267.66,269.41,1819.0
2020-04-23 10:20:00,269.77,270.8,269.49,270.2,4561.0,269.77,270.8,269.49,270.2,4561.0
2020-04-23 10:30:00,270.31,271.79,270.3,271.02,3100.0,270.31,271.79,270.3,271.02,3100.0
2020-04-23 10:40:00,271.4,272.64,270.97,272.64,7715.0,271.4,272.64,270.97,272.64,7715.0
2020-04-23 10:50:00,272.45,273.34,271.78,272.74,3399.0,272.45,273.34,271.78,272.74,3399.0
2020-04-23 11:00:00,272.75,273.19,272.58,272.85,4768.0,272.75,273.19,272.58,272.85,4768.0
2020-04-23 11:10:00,273.13,273.15,272.19,273.07,2305.0,273.13,273.15,272.19,273.07,2305.0
2020-04-23 11:20:00,272.96,274.6,272.68,274.01,4701.0,272.96,274.6,272.68,274.01,4701.0
2020-04-23 11:30:00,274.34,274.34,273.54,273.89,5400.0,274.34,274.34,273.54,273.89,5400.0
2020-04-23 11:40:00,273.36,273.38,271.54,272.02,15700.0,273.36,273.38,271.54,272.02,15700.0
2020-04-23 11:50:00,272.32,272.75,271.98,272.62,2250.0,272.32,272.75,271.98,272.62,2250.0
2020-04-23 12:00:00,272.29,272.72,271.98,272.41,1721.0,272.29,272.72,271.98,272.41,1721.0
2020-04-23 12:10:00,272.36,272.41,272.28,272.28,1064.0,272.36,272.41,272.28,272.28,1064.0
2020-04-23 12:20:00,272.25,272.65,270.88,272.56,19177.0,272.25,272.65,270.88,272.56,19177.0
2020-04-23 12:30:00,272.14,272.39,271.86,272.09,6985.0,272.14,272.39,271.86,272.09,6985.0
2020-04-23 12:40:00,272.13,272.13,269.0,271.12,11363.0,272.13,272.13,269.0,271.12,11363.0
2020-04-23 12:50:00,270.8,270.84,269.66,270.5,3100.0,270.8,270.84,269.66,270.5,3100.0
2020-04-23 13:00:00,269.94,270.9,269.66,270.9,1700.0,269.94,270.9,269.66,270.9,1700.0
2020-04-23 13:10:00,271.1,271.28,270.36,270.36,1300.0,271.1,271.28,270.36,270.36,1300.0
2020-04-23 13:20:00,270.36,270.36,269.48,270.31,2500.0,270.36,270.36,269.48,270.31,2500.0
2020-04-23 13:30:00,270.12,270.38,269.22,269.22,1400.0,270.12,270.38,269.22,269.22,1400.0
2020-04-23 13:40:00,269.61,269.7,269.19,269.56,1300.0,269.61,269.7,269.19,269.56,1300.0
2020-04-23 13:50:00,269.19,269.36,268.55,269.36,1500.0,269.19,269.36,268.55,269.36,1500.0
2020-04-23 14:00:00,269.16,269.46,268.33,268.39,1560.0,269.16,269.46,268.33,268.39,1560.0
2020-04-23 14:10:00,268.17,269.4,268.17,269.4,2400.0,268.17,269.4,268.17,269.4,2400.0
2020-04-23 14:20:00,269.28,269.56,268.92,269.31,5760.0,269.28,269.56,268.92,269.31,5760.0
2020-04-23 14:30:00,269.35,269.6,269.19,269.19,1420.0,269.35,269.6,269.19,269.19,1420.0
2020-04-23 14:40:00,269.33,269.79,269.13,269.4,2921.0,269.33,269.79,269.13,269.4,2921.0
2020-04-23 14:50:00,269.5,271.23,269.49,271.21,3523.0,269.5,271.23,269.49,271.21,3523.0
2020-04-23 15:00:00,271.22,271.22,270.45,270.73,3900.0,271.22,271.22,270.45,270.73,3900.0
2020-04-23 15:10:00,270.7,270.7,269.68,269.74,10900.0,270.7,270.7,269.68,269.74,10900.0
2020-04-23 15:20:00,269.29,269.83,268.99,269.07,6200.0,269.29,269.83,268.99,269.07,6200.0
2020-04-23 15:30:00,269.14,269.64,268.61,269.63,5100.0,269.14,269.64,268.61,269.63,5100.0
2020-04-23 15:40:00,269.64,270.24,268.41,268.67,5683.0,269.64,270.24,268.41,268.67,5683.0
2020-04-23 15:50:00,268.92,268.92,267.23,268.42,32542.0,268.92,268.92,267.23,268.42,32542.0
2020-04-24 09:30:00,271.55,271.55,268.53,269.02,4902.0,271.55,271.55,268.53,269.02,4902.0
2020-04-24 09:40:00,268.84,269.13,268.18,268.18,1254.0,268.84,269.13,268.18,268.18,1254.0
2020-04-24 09:50:00,268.19,270.0,268.19,269.54,3828.0,268.19,270.0,268.19,269.54,3828.0
2020-04-24 10:00:00,271.32,271.45,269.53,270.24,4816.0,271.32,271.45,269.53,270.24,4816.0
2020-04-24 10:10:00,270.47,271.91,270.37,271.55,2340.0,270.47,271.91,270.37,271.55,2340.0
2020-04-24 10:20:00,271.01,272.87,270.52,272.24,4335.0,271.01,272.87,270.52,272.24,4335.0
2020-04-24 10:30:00,272.81,272.97,271.9,272.29,3951.0,272.81,272.97,271.9,272.29,3951.0
2020-04-24 10:40:00,272.44,272.45,271.8,271.8,1155.0,272.44,272.45,271.8,271.8,1155.0
2020-04-24 10:50:00,272.1,272.3,270.71,271.14,5990.0,272.1,272.3,270.71,271.14,5990.0
2020-04-24 11:00:00,270.33,271.3,270.33,270.73,3457.0,270.33,271.3,270.33,270.73,3457.0
2020-04-24 11:10:00,270.67,270.7,270.03,270.65,2400.0,270.67,270.7,270.03,270.65,2400.0
2020-04-24 11:20:00,270.95,271.24,269.92,270.94,5036.0,270.95,271.24,269.92,270.94,5036.0
2020-04-24 11:30:00,270.83,271.1,270.5,271.05,1600.0,270.83,271.1,270.5,271.05,1600.0
2020-04-24 11:40:00,270.82,270.92,270.61,270.69,3628.0,270.82,270.92,270.61,270.69,3628.0
2020-04-24 11:50:00,270.51,270.77,270.51,270.77,1100.0,270.51,270.77,270.51,270.77,1100.0
2020-04-24 12:00:00,270.51,271.38,270.51,271.2,9017.0,270.51,271.38,270.51,271.2,9017.0
2020-04-24 12:10:00,271.12,271.24,270.63,270.91,2100.0,271.12,271.24,270.63,270.91,2100.0
2020-04-24 12:20:00,270.97,272.31,270.97,271.92,6300.0,270.97,272.31,270.97,271.92,6300.0
2020-04-24 12:30:00,271.85,272.1,271.31,271.75,7105.0,271.85,272.1,271.31,271.75,7105.0
2020-04-24 12:40:00,271.88,272.25,271.48,271.53,3900.0,271.88,272.25,271.48,271.53,3900.0
2020-04-24 12:50:00,271.37,271.52,271.15,271.3,2200.0,271.37,271.52,271.15,271.3,2200.0
2020-04-24 13:00:00,271.27,271.38,270.72,271.05,1800.0,271.27,271.38,270.72,271.05,1800.0
2020-04-24 13:10:00,271.17,271.34,270.94,271.34,2900.0,271.17,271.34,270.94,271.34,2900.0
2020-04-24 13:20:00,271.63,271.77,271.2,271.54,3059.0,271.63,271.77,271.2,271.54,3059.0
2020-04-24 13:30:00,271.11,271.56,270.85,271.56,1203.0,271.11,271.56,270.85,271.56,1203.0
2020-04-24 13:40:00,271.63,271.96,271.49,271.68,2278.0,271.63,271.96,271.49,271.68,2278.0
2020-04-24 13:50:00,271.69,273.12,271.51,273.07,5311.0,271.69,273.12,271.51,273.07,5311.0
2020-04-24 14:00:00,272.9,273.69,272.56,273.66,2000.0,272.9,273.69,272.56,273.66,2000.0
2020-04-24 14:10:00,273.22,274.32,273.22,274.06,3392.0,273.22,274.32,273.22,274.06,3392.0
2020-04-24 14:20:00,274.26,274.27,273.26,273.27,3245.0,274.26,274.27,273.26,273.27,3245.0
2020-04-24 14:30:00,273.64,273.91,272.62,273.07,3300.0,273.64,273.91,272.62,273.07,3300.0
2020-04-24 14:40:00,273.27,273.36,272.7,272.71,1639.0,273.27,273.36,272.7,272.71,1639.0
2020-04-24 14:50:00,272.54,272.8,272.54,272.79,1150.0,272.54,272.8,272.54,272.79,1150.0
2020-04-24 15:00:00,272.43,272.64,271.98,272.16,2845.0,272.43,272.64,271.98,272.16,2845.0
2020-04-24 15:10:00,272.5,273.37,272.33,272.78,3687.0,272.5,273.37,272.33,272.78,3687.0
2020-04-24 15:20:00,272.72,272.82,272.11,272.75,5617.0,272.72,272.82,272.11,272.75,5617.0
2020-04-24 15:30:00,272.72,273.01,272.58,273.01,3602.0,272.72,273.01,272.58,273.01,3602.0
2020-04-24 15:40:00,273.04,273.48,272.96,273.38,4414.0,273.04,273.48,272.96,273.38,4414.0
2020-04-24 15:50:00,273.55,273.65,271.31,271.8,26906.0,273.55,273.65,271.31,271.8,26906.0
2020-04-27 09:30:00,271.97,274.0,270.94,272.98,8014.0,271.97,274.0,270.94,272.98,8014.0
2020-04-27 09:40:00,273.25,273.82,273.06,273.46,1716.0,273.25,273.82,273.06,273.46,1716.0
2020-04-27 09:50:00,273.26,273.52,271.96,272.38,4059.0,273.26,273.52,271.96,272.38,4059.0
2020-04-27 10:00:00,272.3,272.43,269.03,269.29,9875.0,272.3,272.43,269.03,269.29,9875.0
2020-04-27 10:10:00,269.84,272.29,269.36,272.29,20788.0,269.84,272.29,269.36,272.29,20788.0
2020-04-27 10:20:00,271.79,272.67,271.39,272.02,21836.0,271.79,272.67,271.39,272.02,21836.0
2020-04-27 10:30:00,272.6,274.14,271.97,273.01,8983.0,272.6,274.14,271.97,273.01,8983.0
2020-04-27 10:40:00,273.33,274.61,272.52,274.14,4452.0,273.33,274.61,272.52,274.14,4452.0
2020-04-27 10:50:00,273.7,274.31,271.93,272.44,8044.0,273.7,274.31,271.93,272.44,8044.0
2020-04-27 11:00:00,272.45,272.99,271.93,272.12,4341.0,272.45,272.99,271.93,272.12,4341.0
2020-04-27 11:10:00,271.9,274.01,271.9,274.01,3756.0,271.9,274.01,271.9,274.01,3756.0
2020-04-27 11:20:00,274.39,274.76,273.01,274.37,3872.0,274.39,274.76,273.01,274.37,3872.0
2020-04-27 11:30:00,274.3,274.71,274.13,274.36,5178.0,274.3,274.71,274.13,274.36,5178.0
2020-04-27 11:40:00,274.42,275.76,274.37,275.53,9621.0,274.42,275.76,274.37,275.53,9621.0
2020-04-27 11:50:00,275.57,275.58,274.73,275.45,1800.0,275.57,275.58,274.73,275.45,1800.0
2020-04-27 12:00:00,275.3,276.0,275.27,275.69,3866.0,275.3,276.0,275.27,275.69,3866.0
2020-04-27 12:10:00,275.83,276.74,275.7,276.48,5007.0,275.83,276.74,275.7,276.48,5007.0
2020-04-27 12:20:00,276.55,276.98,276.54,276.67,5750.0,276.55,276.98,276.54,276.67,5750.0
2020-04-27 12:30:00,276.78,277.59,276.78,277.0,3525.0,276.78,277.59,276.78,277.0,3525.0
2020-04-27 12:40:00,276.89,277.33,276.5,276.63,3665.0,276.89,277.33,276.5,276.63,3665.0
2020-04-27 12:50:00,276.7,277.12,276.7,276.92,4315.0,276.7,277.12,276.7,276.92,4315.0
2020-04-27 13:00:00,276.84,276.84,275.95,276.5,2715.0,276.84,276.84,275.95,276.5,2715.0
2020-04-27 13:10:00,276.59,277.13,276.47,276.8,6855.0,276.59,277.13,276.47,276.8,6855.0
2020-04-27 13:20:00,276.87,276.87,276.07,276.46,2200.0,276.87,276.87,276.07,276.46,2200.0
2020-04-27 13:30:00,276.5,277.1,275.87,276.03,3000.0,276.5,277.1,275.87,276.03,3000.0
2020-04-27 13:40:00,276.09,276.09,275.55,275.61,3374.0,276.09,276.09,275.55,275.61,3374.0
2020-04-27 13:50:00,275.84,276.91,275.84,276.5,5640.0,275.84,276.91,275.84,276.5,5640.0
2020-04-27 14:00:00,276.62,277.15,276.62,277.1,3580.0,276.62,277.15,276.62,277.1,3580.0
2020-04-27 14:10:00,277.06,277.14,276.77,276.94,5441.0,277.06,277.14,276.77,276.94,5441.0
2020-04-27 14:20:00,276.78,276.97,276.3,276.5,2117.0,276.78,276.97,276.3,276.5,2117.0
2020-04-27 14:30:00,276.48,277.16,276.44,277.0,4600.0,276.48,277.16,276.44,277.0,4600.0
2020-04-27 14:40:00,277.14,277.61,277.14,277.61,2100.0,277.14,277.61,277.14,277.61,2100.0
2020-04-27 14:50:00,277.49,277.7,277.4,277.42,1513.0,277.49,277.7,277.4,277.42,1513.0
2020-04-27 15:00:00,277.42,277.9,277.02,277.19,5424.0,277.42,277.9,277.02,277.19,5424.0
2020-04-27 15:10:00,277.18,277.92,277.17,277.92,4042.0,277.18,277.92,277.17,277.92,4042.0
2020-04-27 15:20:00,277.93,278.37,277.93,278.37,6460.0,277.93,278.37,277.93,278.37,6460.0
2020-04-27 15:30:00,278.14,278.65,278.14,278.39,5725.0,278.14,278.65,278.14,278.39,5725.0
2020-04-27 15:40:00,278.38,278.85,278.02,278.73,11558.0,278.38,278.85,278.02,278.73,11558.0
2020-04-27 15:50:00,278.48,278.65,275.56,275.85,66440.0,278.48,278.65,275.56,275.85,66440.0
2020-04-28 09:30:00,275.0,276.95,268.03,269.79,59304.0,275.0,276.95,268.03,269.79,59304.0
2020-04-28 09:40:00,271.0,274.97,269.95,271.88,23234.0,271.0,274.97,269.95,271.88,23234.0
2020-04-28 09:50:00,271.87,272.15,267.65,270.25,10675.0,271.87,272.15,267.65,270.25,10675.0
2020-04-28 10:00:00,269.06,271.5,268.05,269.0,9078.0,269.06,271.5,268.05,269.0,9078.0
2020-04-28 10:10:00,268.77,270.25,268.35,269.63,6775.0,268.77,270.25,268.35,269.63,6775.0
2020-04-28 10:20:00,269.83,269.83,268.0,268.16,5206.0,269.83,269.83,268.0,268.16,5206.0
2020-04-28 10:30:00,268.28,268.28,265.38,266.16,9226.0,268.28,268.28,265.38,266.16,9226.0
2020-04-28 10:40:00,266.17,267.16,265.84,266.77,6200.0,266.17,267.16,265.84,266.77,6200.0
2020-04-28 10:50:00,266.75,267.17,265.39,265.39,7842.0,266.75,267.17,265.39,265.39,7842.0
2020-04-28 11:00:00,265.65,267.03,265.28,266.09,4379.0,265.65,267.03,265.28,266.09,4379.0
2020-04-28 11:10:00,266.07,266.76,265.16,265.21,9938.0,266.07,266.76,265.16,265.21,9938.0
2020-04-28 11:20:00,265.71,267.05,265.47,266.67,5100.0,265.71,267.05,265.47,266.67,5100.0
2020-04-28 11:30:00,267.01,267.01,266.1,266.52,3540.0,267.01,267.01,266.1,266.52,3540.0
2020-04-28 11:40:00,266.54,266.98,266.36,266.42,4700.0,266.54,266.98,266.36,266.42,4700.0
2020-04-28 11:50:00,266.25,266.26,265.45,266.05,4300.0,266.25,266.26,265.45,266.05,4300.0
2020-04-28 12:00:00,266.24,266.63,265.82,266.62,3320.0,266.24,266.63,265.82,266.62,3320.0
2020-04-28 12:10:00,266.59,266.99,265.4,265.94,5895.0,266.59,266.99,265.4,265.94,5895.0
2020-04-28 12:20:00,266.09,266.48,265.53,265.81,3903.0,266.09,266.48,265.53,265.81,3903.0
2020-04-28 12:30:00,265.77,266.11,265.55,265.55,5254.0,265.77,266.11,265.55,265.55,5254.0
2020-04-28 12:40:00,265.55,265.85,265.15,265.68,3335.0,265.55,265.85,265.15,265.68,3335.0
2020-04-28 12:50:00,265.78,266.08,265.47,265.76,3200.0,265.78,266.08,265.47,265.76,3200.0
2020-04-28 13:00:00,265.69,265.89,265.33,265.5,9619.0,265.69,265.89,265.33,265.5,9619.0
2020-04-28 13:10:00,265.5,265.66,264.69,264.84,8243.0,265.5,265.66,264.69,264.84,8243.0
2020-04-28 13:20:00,264.63,266.11,264.63,266.11,3300.0,264.63,266.11,264.63,266.11,3300.0
2020-04-28 13:30:00,265.68,266.14,265.24,266.14,5300.0,265.68,266.14,265.24,266.14,5300.0
2020-04-28 13:40:00,265.95,266.64,265.92,266.17,7056.0,265.95,266.64,265.92,266.17,7056.0
2020-04-28 13:50:00,266.44,266.52,265.98,265.98,5200.0,266.44,266.52,265.98,265.98,5200.0
2020-04-28 14:00:00,266.1,266.57,265.85,266.36,6100.0,266.1,266.57,265.85,266.36,6100.0
2020-04-28 14:10:00,266.31,268.09,266.3,267.8,4600.0,266.31,268.09,266.3,267.8,4600.0
2020-04-28 14:20:00,267.7,267.91,267.06,267.24,4486.0,267.7,267.91,267.06,267.24,4486.0
2020-04-28 14:30:00,267.44,267.78,267.03,267.09,3016.0,267.44,267.78,267.03,267.09,3016.0
2020-04-28 14:40:00,267.0,267.32,266.78,267.05,7791.0,267.0,267.32,266.78,267.05,7791.0
2020-04-28 14:50:00,266.69,267.01,266.56,266.89,4320.0,266.69,267.01,266.56,266.89,4320.0
2020-04-28 15:00:00,266.89,267.25,266.7,267.25,6320.0,266.89,267.25,266.7,267.25,6320.0
2020-04-28 15:10:00,267.39,267.68,267.32,267.53,4500.0,267.39,267.68,267.32,267.53,4500.0
2020-04-28 15:20:00,267.58,268.12,266.46,267.03,9542.0,267.58,268.12,266.46,267.03,9542.0
2020-04-28 15:30:00,267.03,267.03,265.75,266.44,7302.0,267.03,267.03,265.75,266.44,7302.0
2020-04-28 15:40:00,266.22,266.6,265.17,265.29,9907.0,266.22,266.6,265.17,265.29,9907.0
2020-04-28 15:50:00,265.06,265.26,263.95,264.24,35934.0,265.06,265.26,263.95,264.24,35934.0
2020-04-29 09:30:00,267.31,269.1,265.04,269.1,9740.0,267.31,269.1,265.04,269.1,9740.0
2020-04-29 09:40:00,268.43,271.42,268.43,271.42,3700.0,268.43,271.42,268.43,271.42,3700.0
2020-04-29 09:50:00,270.8,271.87,270.39,271.0,2322.0,270.8,271.87,270.39,271.0,2322.0
2020-04-29 10:00:00,270.68,270.98,269.61,269.63,6562.0,270.68,270.98,269.61,269.63,6562.0
2020-04-29 10:10:00,269.78,270.48,269.62,270.38,8600.0,269.78,270.48,269.62,270.38,8600.0
2020-04-29 10:20:00,270.33,270.33,268.74,268.98,31156.0,270.33,270.33,268.74,268.98,31156.0
2020-04-29 10:30:00,268.88,269.07,267.78,267.81,5527.0,268.88,269.07,267.78,267.81,5527.0
2020-04-29 10:40:00,267.94,268.06,266.99,267.47,5294.0,267.94,268.06,266.99,267.47,5294.0
2020-04-29 10:50:00,267.33,267.57,265.75,266.3,7250.0,267.33,267.57,265.75,266.3,7250.0
2020-04-29 11:00:00,266.31,266.97,266.3,266.89,8160.0,266.31,266.97,266.3,266.89,8160.0
2020-04-29 11:10:00,266.94,268.3,266.91,267.82,4153.0,266.94,268.3,266.91,267.82,4153.0
2020-04-29 11:20:00,268.05,268.57,267.54,268.24,1800.0,268.05,268.57,267.54,268.24,1800.0
2020-04-29 11:30:00,267.94,268.63,267.94,268.63,804.0,267.94,268.63,267.94,268.63,804.0
2020-04-29 11:40:00,268.61,269.49,268.61,269.27,931.0,268.61,269.49,268.61,269.27,931.0
2020-04-29 11:50:00,269.49,269.59,269.07,269.43,14707.0,269.49,269.59,269.07,269.43,14707.0
2020-04-29 12:00:00,269.76,271.87,269.76,271.87,3299.0,269.76,271.87,269.76,271.87,3299.0
2020-04-29 12:10:00,271.71,271.73,271.05,271.19,3905.0,271.71,271.73,271.05,271.19,3905.0
2020-04-29 12:20:00,271.17,272.43,271.12,272.43,4100.0,271.17,272.43,271.12,272.43,4100.0
2020-04-29 12:30:00,272.47,272.56,272.02,272.35,3756.0,272.47,272.56,272.02,272.35,3756.0
2020-04-29 12:40:00,272.23,273.05,272.22,273.0,6501.0,272.23,273.05,272.22,273.0,6501.0
2020-04-29 12:50:00,273.16,273.23,272.6,273.01,6637.0,273.16,273.23,272.6,273.01,6637.0
2020-04-29 13:00:00,272.93,273.32,272.54,273.31,8554.0,272.93,273.32,272.54,273.31,8554.0
2020-04-29 13:10:00,273.26,273.27,271.99,272.3,4333.0,273.26,273.27,271.99,272.3,4333.0
2020-04-29 13:20:00,272.38,272.88,272.0,272.07,6400.0,272.38,272.88,272.0,272.07,6400.0
2020-04-29 13:30:00,272.07,272.13,271.11,271.72,5523.0,272.07,272.13,271.11,271.72,5523.0
2020-04-29 13:40:00,271.85,271.85,271.17,271.38,6176.0,271.85,271.85,271.17,271.38,6176.0
2020-04-29 13:50:00,271.3,271.74,270.71,271.07,4700.0,271.3,271.74,270.71,271.07,4700.0
2020-04-29 14:00:00,271.2,271.94,270.12,270.14,9275.0,271.2,271.94,270.12,270.14,9275.0
2020-04-29 14:10:00,270.3,270.71,269.62,270.66,9986.0,270.3,270.71,269.62,270.66,9986.0
2020-04-29 14:20:00,270.8,271.18,270.01,270.01,6654.0,270.8,271.18,270.01,270.01,6654.0
2020-04-29 14:30:00,270.13,270.95,269.28,270.76,8491.0,270.13,270.95,269.28,270.76,8491.0
2020-04-29 14:40:00,270.81,271.82,270.75,271.73,5500.0,270.81,271.82,270.75,271.73,5500.0
2020-04-29 14:50:00,271.45,272.91,271.19,272.52,16555.0,271.45,272.91,271.19,272.52,16555.0
2020-04-29 15:00:00,272.31,272.68,271.87,272.48,8200.0,272.31,272.68,271.87,272.48,8200.0
2020-04-29 15:10:00,272.59,273.73,272.58,273.18,13630.0,272.59,273.73,272.58,273.18,13630.0
2020-04-29 15:20:00,273.37,274.06,273.18,273.6,8258.0,273.37,274.06,273.18,273.6,8258.0
2020-04-29 15:30:00,273.6,274.67,273.51,273.86,19360.0,273.6,274.67,273.51,273.86,19360.0
2020-04-29 15:40:00,273.83,274.38,273.72,273.78,21167.0,273.83,274.38,273.72,273.78,21167.0
2020-04-29 15:50:00,273.78,273.78,272.35,273.24,63445.0,273.78,273.78,272.35,273.24,63445.0
2020-04-30 09:30:00,276.98,289.0,273.1,281.4,41804.0,276.98,289.0,273.1,281.4,41804.0
2020-04-30 09:40:00,281.32,281.61,272.74,273.58,23003.0,281.32,281.61,272.74,273.58,23003.0
2020-04-30 09:50:00,274.17,282.99,274.16,282.54,9644.0,274.17,282.99,274.16,282.54,9644.0
2020-04-30 10:00:00,280.75,282.73,278.11,281.5,8088.0,280.75,282.73,278.11,281.5,8088.0
2020-04-30 10:10:00,280.34,287.21,280.34,287.19,15193.0,280.34,287.21,280.34,287.19,15193.0
2020-04-30 10:20:00,286.92,287.06,282.01,286.05,13641.0,286.92,287.06,282.01,286.05,13641.0
2020-04-30 10:30:00,285.54,285.54,281.65,281.65,4710.0,285.54,285.54,281.65,281.65,4710.0
2020-04-30 10:40:00,281.66,285.08,281.66,283.25,7864.0,281.66,285.08,281.66,283.25,7864.0
2020-04-30 10:50:00,283.66,284.67,282.66,282.66,4744.0,283.66,284.67,282.66,282.66,4744.0
2020-04-30 11:00:00,282.85,284.15,282.13,283.43,17410.0,282.85,284.15,282.13,283.43,17410.0
2020-04-30 11:10:00,283.15,283.9,282.19,282.57,18468.0,283.15,283.9,282.19,282.57,18468.0
2020-04-30 11:20:00,282.57,282.83,280.32,280.46,5100.0,282.57,282.83,280.32,280.46,5100.0
2020-04-30 11:30:00,280.26,281.8,280.0,280.56,14744.0,280.26,281.8,280.0,280.56,14744.0
2020-04-30 11:40:00,280.08,281.39,279.38,279.95,11239.0,280.08,281.39,279.38,279.95,11239.0
2020-04-30 11:50:00,279.94,280.57,278.61,278.74,5952.0,279.94,280.57,278.61,278.74,5952.0
2020-04-30 12:00:00,278.6,278.8,276.61,277.07,12547.0,278.6,278.8,276.61,277.07,12547.0
2020-04-30 12:10:00,276.26,278.18,275.92,277.88,10465.0,276.26,278.18,275.92,277.88,10465.0
2020-04-30 12:20:00,277.88,278.93,276.93,278.44,6336.0,277.88,278.93,276.93,278.44,6336.0
2020-04-30 12:30:00,278.23,279.03,278.0,278.33,3000.0,278.23,279.03,278.0,278.33,3000.0
2020-04-30 12:40:00,278.37,278.52,277.75,277.75,2200.0,278.37,278.52,277.75,277.75,2200.0
2020-04-30 12:50:00,277.98,277.98,277.04,277.27,7274.0,277.98,277.98,277.04,277.27,7274.0
2020-04-30 13:00:00,277.28,278.0,276.97,277.89,9602.0,277.28,278.0,276.97,277.89,9602.0
2020-04-30 13:10:00,278.19,279.49,278.19,278.94,5874.0,278.19,279.49,278.19,278.94,5874.0
2020-04-30 13:20:00,279.13,279.36,278.1,278.33,4700.0,279.13,279.36,278.1,278.33,4700.0
2020-04-30 13:30:00,278.29,279.12,277.46,277.46,6191.0,278.29,279.12,277.46,277.46,6191.0
2020-04-30 13:40:00,277.36,278.62,276.88,278.28,2622.0,277.36,278.62,276.88,278.28,2622.0
2020-04-30 13:50:00,277.96,278.58,276.68,278.58,5651.0,277.96,278.58,276.68,278.58,5651.0
2020-04-30 14:00:00,278.29,279.37,277.97,278.41,9800.0,278.29,279.37,277.97,278.41,9800.0
2020-04-30 14:10:00,278.17,279.26,277.61,278.74,7792.0,278.17,279.26,277.61,278.74,7792.0
2020-04-30 14:20:00,278.71,280.25,278.7,280.25,7200.0,278.71,280.25,278.7,280.25,7200.0
2020-04-30 14:30:00,280.16,280.9,278.76,279.22,5483.0,280.16,280.9,278.76,279.22,5483.0
2020-04-30 14:40:00,279.15,279.23,278.62,278.9,3995.0,279.15,279.23,278.62,278.9,3995.0
2020-04-30 14:50:00,279.0,279.09,278.51,278.88,6292.0,279.0,279.09,278.51,278.88,6292.0
2020-04-30 15:00:00,278.78,279.72,278.7,279.53,6231.0,278.78,279.72,278.7,279.53,6231.0
2020-04-30 15:10:00,279.52,281.09,279.33,281.0,7343.0,279.52,281.09,279.33,281.0,7343.0
2020-04-30 15:20:00,280.88,281.48,280.45,280.99,10100.0,280.88,281.48,280.45,280.99,10100.0
2020-04-30 15:30:00,281.09,281.5,279.99,280.51,11984.0,281.09,281.5,279.99,280.51,11984.0
2020-04-30 15:40:00,280.66,280.66,279.28,279.44,14395.0,280.66,280.66,279.28,279.44,14395.0
2020-04-30 15:50:00,279.27,279.38,276.57,277.17,74687.0,279.27,279.38,276.57,277.17,74687.0
2020-05-01 09:30:00,277.51,278.94,269.84,271.1,22398.0,277.51,278.94,269.84,271.1,22398.0
2020-05-01 09:40:00,270.17,271.28,269.33,270.24,11627.0,270.17,271.28,269.33,270.24,11627.0
2020-05-01 09:50:00,270.8,273.4,269.54,273.4,7180.0,270.8,273.4,269.54,273.4,7180.0
2020-05-01 10:00:00,273.14,273.93,272.36,272.74,4254.0,273.14,273.93,272.36,272.74,4254.0
2020-05-01 10:10:00,272.23,272.23,271.54,271.91,8587.0,272.23,272.23,271.54,271.91,8587.0
2020-05-01 10:20:00,271.68,272.51,271.68,272.51,9595.0,271.68,272.51,271.68,272.51,9595.0
2020-05-01 10:30:00,272.64,274.0,271.77,272.88,4500.0,272.64,274.0,271.77,272.88,4500.0
2020-05-01 10:40:00,272.87,274.6,272.36,274.6,3200.0,272.87,274.6,272.36,274.6,3200.0
2020-05-01 10:50:00,274.46,275.07,273.45,274.77,2925.0,274.46,275.07,273.45,274.77,2925.0
2020-05-01 11:00:00,274.5,274.77,273.2,273.62,3100.0,274.5,274.77,273.2,273.62,3100.0
2020-05-01 11:10:00,274.01,274.27,273.1,273.13,1600.0,274.01,274.27,273.1,273.13,1600.0
2020-05-01 11:20:00,273.51,273.58,272.69,272.8,11705.0,273.51,273.58,272.69,272.8,11705.0
2020-05-01 11:30:00,272.5,272.78,272.14,272.27,7197.0,272.5,272.78,272.14,272.27,7197.0
2020-05-01 11:40:00,272.19,272.2,270.29,270.56,5365.0,272.19,272.2,270.29,270.56,5365.0
2020-05-01 11:50:00,270.46,271.03,270.21,270.58,5711.0,270.46,271.03,270.21,270.58,5711.0
2020-05-01 12:00:00,270.31,270.57,269.4,269.75,4156.0,270.31,270.57,269.4,269.75,4156.0
2020-05-01 12:10:00,270.29,270.36,269.51,270.07,7717.0,270.29,270.36,269.51,270.07,7717.0
2020-05-01 12:20:00,270.37,270.37,270.18,270.18,635.0,270.37,270.37,270.18,270.18,635.0
2020-05-01 12:30:00,270.01,270.34,269.45,270.34,4951.0,270.01,270.34,269.45,270.34,4951.0
2020-05-01 12:40:00,270.14,270.76,269.74,270.46,4728.0,270.14,270.76,269.74,270.46,4728.0
2020-05-01 12:50:00,270.6,270.97,270.29,270.97,2590.0,270.6,270.97,270.29,270.97,2590.0
2020-05-01 13:00:00,270.9,271.05,270.64,270.92,900.0,270.9,271.05,270.64,270.92,900.0
2020-05-01 13:10:00,270.9,271.07,270.12,270.13,4200.0,270.9,271.07,270.12,270.13,4200.0
2020-05-01 13:20:00,270.07,271.05,269.99,271.05,4866.0,270.07,271.05,269.99,271.05,4866.0
2020-05-01 13:30:00,270.89,270.89,270.0,270.29,3841.0,270.89,270.89,270.0,270.29,3841.0
2020-05-01 13:40:00,270.16,270.41,270.0,270.16,3500.0,270.16,270.41,270.0,270.16,3500.0
2020-05-01 13:50:00,270.3,270.86,269.85,270.86,3287.0,270.3,270.86,269.85,270.86,3287.0
2020-05-01 14:00:00,270.55,271.02,270.13,270.88,4700.0,270.55,271.02,270.13,270.88,4700.0
2020-05-01 14:10:00,270.98,271.37,270.83,271.21,4200.0,270.98,271.37,270.83,271.21,4200.0
2020-05-01 14:20:00,271.28,272.02,271.07,271.16,5286.0,271.28,272.02,271.07,271.16,5286.0
2020-05-01 14:30:00,271.14,271.14,270.69,271.14,5455.0,271.14,271.14,270.69,271.14,5455.0
2020-05-01 14:40:00,271.18,271.53,270.01,270.43,8591.0,271.18,271.53,270.01,270.43,8591.0
2020-05-01 14:50:00,270.34,270.34,269.64,269.69,5738.0,270.34,270.34,269.64,269.69,5738.0
2020-05-01 15:00:00,269.58,269.68,269.0,269.52,4400.0,269.58,269.68,269.0,269.52,4400.0
2020-05-01 15:10:00,269.61,269.98,269.49,269.69,5300.0,269.61,269.98,269.49,269.69,5300.0
2020-05-01 15:20:00,269.67,270.03,269.31,270.02,5426.0,269.67,270.03,269.31,270.02,5426.0
2020-05-01 15:30:00,269.87,269.87,268.57,269.49,8610.0,269.87,269.87,268.57,269.49,8610.0
2020-05-01 15:40:00,269.42,270.95,269.37,270.54,10524.0,269.42,270.95,269.37,270.54,10524.0
2020-05-01 15:50:00,270.35,271.14,269.44,271.09,36777.0,270.35,271.14,269.44,271.09,36777.0
2020-05-04 09:30:00,269.11,269.14,266.0,267.04,13543.0,269.11,269.14,266.0,267.04,13543.0
2020-05-04 09:40:00,266.66,268.25,266.65,267.85,5830.0,266.66,268.25,266.65,267.85,5830.0
2020-05-04 09:50:00,268.37,269.66,268.36,269.34,5063.0,268.37,269.66,268.36,269.34,5063.0
2020-05-04 10:00:00,268.58,270.6,268.58,269.31,2763.0,268.58,270.6,268.58,269.31,2763.0
2020-05-04 10:10:00,269.0,269.89,268.81,269.39,2230.0,269.0,269.89,268.81,269.39,2230.0
2020-05-04 10:20:00,269.11,270.28,268.47,269.85,4501.0,269.11,270.28,268.47,269.85,4501.0
2020-05-04 10:30:00,269.82,269.9,268.75,268.78,12769.0,269.82,269.9,268.75,268.78,12769.0
2020-05-04 10:40:00,268.63,270.25,268.55,270.25,5600.0,268.63,270.25,268.55,270.25,5600.0
2020-05-04 10:50:00,270.09,270.16,267.71,267.94,20742.0,270.09,270.16,267.71,267.94,20742.0
2020-05-04 11:00:00,268.17,269.74,268.17,269.57,4695.0,268.17,269.74,268.17,269.57,4695.0
2020-05-04 11:10:00,269.89,270.82,269.53,270.75,2800.0,269.89,270.82,269.53,270.75,2800.0
2020-05-04 11:20:00,270.53,271.06,270.31,270.82,3798.0,270.53,271.06,270.31,270.82,3798.0
2020-05-04 11:30:00,270.9,270.9,270.05,270.87,3714.0,270.9,270.9,270.05,270.87,3714.0
2020-05-04 11:40:00,270.78,270.78,270.33,270.57,1600.0,270.78,270.78,270.33,270.57,1600.0
2020-05-04 11:50:00,271.0,271.01,270.19,270.19,2584.0,271.0,271.01,270.19,270.19,2584.0
2020-05-04 12:00:00,270.42,270.84,270.24,270.51,2096.0,270.42,270.84,270.24,270.51,2096.0
2020-05-04 12:10:00,270.71,270.71,270.19,270.44,2299.0,270.71,270.71,270.19,270.44,2299.0
2020-05-04 12:20:00,270.62,271.38,270.46,270.77,5990.0,270.62,271.38,270.46,270.77,5990.0
2020-05-04 12:30:00,270.88,271.38,270.04,270.47,5900.0,270.88,271.38,270.04,270.47,5900.0
2020-05-04 12:40:00,270.47,270.61,270.25,270.36,3438.0,270.47,270.61,270.25,270.36,3438.0
2020-05-04 12:50:00,270.37,270.67,270.18,270.44,4023.0,270.37,270.67,270.18,270.44,4023.0
2020-05-04 13:00:00,270.5,271.11,270.4,271.09,4673.0,270.5,271.11,270.4,271.09,4673.0
2020-05-04 13:10:00,270.89,271.04,269.61,270.26,5756.0,270.89,271.04,269.61,270.26,5756.0
2020-05-04 13:20:00,270.42,270.47,270.1,270.29,2700.0,270.42,270.47,270.1,270.29,2700.0
2020-05-04 13:30:00,270.1,270.57,270.1,270.33,10114.0,270.1,270.57,270.1,270.33,10114.0
2020-05-04 13:40:00,270.52,270.61,270.27,270.45,2400.0,270.52,270.61,270.27,270.45,2400.0
2020-05-04 13:50:00,270.47,271.79,270.47,271.79,4765.0,270.47,271.79,270.47,271.79,4765.0
2020-05-04 14:00:00,271.81,271.92,271.44,271.49,2709.0,271.81,271.92,271.44,271.49,2709.0
2020-05-04 14:10:00,271.5,271.67,271.16,271.37,3936.0,271.5,271.67,271.16,271.37,3936.0
2020-05-04 14:20:00,271.44,271.83,271.21,271.76,4649.0,271.44,271.83,271.21,271.76,4649.0
2020-05-04 14:30:00,271.66,271.71,271.24,271.53,3779.0,271.66,271.71,271.24,271.53,3779.0
2020-05-04 14:40:00,271.32,273.48,271.27,273.47,6700.0,271.32,273.48,271.27,273.47,6700.0
2020-05-04 14:50:00,273.51,274.72,273.36,274.57,9390.0,273.51,274.72,273.36,274.57,9390.0
2020-05-04 15:00:00,274.55,274.55,272.92,273.24,3694.0,274.55,274.55,272.92,273.24,3694.0
2020-05-04 15:10:00,273.37,273.7,273.08,273.52,3500.0,273.37,273.7,273.08,273.52,3500.0
2020-05-04 15:20:00,273.53,274.36,273.32,274.09,4229.0,273.53,274.36,273.32,274.09,4229.0
2020-05-04 15:30:00,274.05,274.32,273.66,273.99,5244.0,274.05,274.32,273.66,273.99,5244.0
2020-05-04 15:40:00,274.03,274.9,274.03,274.36,8387.0,274.03,274.9,274.03,274.36,8387.0
2020-05-04 15:50:00,274.34,274.34,272.79,273.33,25983.0,274.34,274.34,272.79,273.33,25983.0
2020-05-05 09:30:00,272.91,275.33,271.01,274.58,19211.0,272.91,275.33,271.01,274.58,19211.0
2020-05-05 09:40:00,274.33,276.0,274.33,275.68,8139.0,274.33,276.0,274.33,275.68,8139.0
2020-05-05 09:50:00,275.29,276.35,274.37,275.97,6999.0,275.29,276.35,274.37,275.97,6999.0
2020-05-05 10:00:00,276.49,276.51,274.63,274.96,5539.0,276.49,276.51,274.63,274.96,5539.0
2020-05-05 10:10:00,275.19,276.49,274.85,276.07,4207.0,275.19,276.49,274.85,276.07,4207.0
2020-05-05 10:20:00,276.1,277.06,275.8,275.8,5856.0,276.1,277.06,275.8,275.8,5856.0
2020-05-05 10:30:00,275.5,276.06,275.08,275.08,4710.0,275.5,276.06,275.08,275.08,4710.0
2020-05-05 10:40:00,275.4,276.53,274.96,276.53,20020.0,275.4,276.53,274.96,276.53,20020.0
2020-05-05 10:50:00,276.5,276.92,276.14,276.92,4104.0,276.5,276.92,276.14,276.92,4104.0
2020-05-05 11:00:00,276.93,278.09,276.67,278.09,10597.0,276.93,278.09,276.67,278.09,10597.0
2020-05-05 11:10:00,278.06,278.2,277.26,277.67,4914.0,278.06,278.2,277.26,277.67,4914.0
2020-05-05 11:20:00,277.92,278.21,277.47,277.63,3314.0,277.92,278.21,277.47,277.63,3314.0
2020-05-05 11:30:00,277.67,278.0,277.38,277.7,4624.0,277.67,278.0,277.38,277.7,4624.0
2020-05-05 11:40:00,277.53,278.15,277.39,278.12,4947.0,277.53,278.15,277.39,278.12,4947.0
2020-05-05 11:50:00,278.24,279.58,278.14,279.55,8535.0,278.24,279.58,278.14,279.55,8535.0
2020-05-05 12:00:00,279.53,279.94,279.32,279.51,2998.0,279.53,279.94,279.32,279.51,2998.0
2020-05-05 12:10:00,279.72,279.76,279.0,279.1,8270.0,279.72,279.76,279.0,279.1,8270.0
2020-05-05 12:20:00,279.1,279.83,279.1,279.31,6630.0,279.1,279.83,279.1,279.31,6630.0
2020-05-05 12:30:00,279.47,279.64,279.32,279.61,7133.0,279.47,279.64,279.32,279.61,7133.0
2020-05-05 12:40:00,279.61,280.45,279.61,280.45,5319.0,279.61,280.45,279.61,280.45,5319.0
2020-05-05 12:50:00,280.56,281.11,280.31,280.93,2598.0,280.56,281.11,280.31,280.93,2598.0
2020-05-05 13:00:00,281.15,282.03,280.99,281.63,9364.0,281.15,282.03,280.99,281.63,9364.0
2020-05-05 13:10:00,281.57,281.8,281.55,281.6,1300.0,281.57,281.8,281.55,281.6,1300.0
2020-05-05 13:20:00,281.45,282.41,281.27,282.09,2162.0,281.45,282.41,281.27,282.09,2162.0
2020-05-05 13:30:00,282.1,282.44,282.03,282.25,2116.0,282.1,282.44,282.03,282.25,2116.0
2020-05-05 13:40:00,282.34,282.49,281.91,282.15,3543.0,282.34,282.49,281.91,282.15,3543.0
2020-05-05 13:50:00,281.98,282.5,281.85,282.43,2839.0,281.98,282.5,281.85,282.43,2839.0
2020-05-05 14:00:00,282.56,283.14,282.55,282.99,3791.0,282.56,283.14,282.55,282.99,3791.0
2020-05-05 14:10:00,282.95,283.4,282.89,283.4,2842.0,282.95,283.4,282.89,283.4,2842.0
2020-05-05 14:20:00,283.72,284.55,283.46,284.19,6715.0,283.72,284.55,283.46,284.19,6715.0
2020-05-05 14:30:00,284.31,284.49,283.34,283.43,2299.0,284.31,284.49,283.34,283.43,2299.0
2020-05-05 14:40:00,283.49,283.78,283.16,283.17,2235.0,283.49,283.78,283.16,283.17,2235.0
2020-05-05 14:50:00,283.29,284.51,283.28,284.35,3009.0,283.29,284.51,283.28,284.35,3009.0
2020-05-05 15:00:00,284.2,284.95,284.18,284.94,3056.0,284.2,284.95,284.18,284.94,3056.0
2020-05-05 15:10:00,284.81,284.81,283.12,283.25,6783.0,284.81,284.81,283.12,283.25,6783.0
2020-05-05 15:20:00,283.38,283.49,281.77,282.05,3900.0,283.38,283.49,281.77,282.05,3900.0
2020-05-05 15:30:00,281.9,282.53,280.73,281.23,6150.0,281.9,282.53,280.73,281.23,6150.0
2020-05-05 15:40:00,281.34,282.08,280.86,282.08,5919.0,281.34,282.08,280.86,282.08,5919.0
2020-05-05 15:50:00,282.57,283.73,281.7,282.09,22350.0,282.57,283.73,281.7,282.09,22350.0
2020-05-06 09:30:00,283.67,284.49,282.1,284.49,10360.0,283.67,284.49,282.1,284.49,10360.0
2020-05-06 09:40:00,284.05,285.0,282.93,284.17,7356.0,284.05,285.0,282.93,284.17,7356.0
2020-05-06 09:50:00,284.4,285.23,283.59,285.23,7939.0,284.4,285.23,283.59,285.23,7939.0
2020-05-06 10:00:00,284.6,285.04,283.95,284.5,3287.0,284.6,285.04,283.95,284.5,3287.0
2020-05-06 10:10:00,284.6,285.24,284.36,284.99,4552.0,284.6,285.24,284.36,284.99,4552.0
2020-05-06 10:20:00,285.19,285.25,285.0,285.25,2500.0,285.19,285.25,285.0,285.25,2500.0
2020-05-06 10:30:00,285.25,286.01,285.24,286.0,2470.0,285.25,286.01,285.24,286.0,2470.0
2020-05-06 10:40:00,286.09,287.75,285.85,287.75,4328.0,286.09,287.75,285.85,287.75,4328.0
2020-05-06 10:50:00,287.71,288.14,287.31,287.53,6239.0,287.71,288.14,287.31,287.53,6239.0
2020-05-06 11:00:00,287.65,287.89,287.4,287.69,4515.0,287.65,287.89,287.4,287.69,4515.0
2020-05-06 11:10:00,287.71,288.04,287.36,287.98,5711.0,287.71,288.04,287.36,287.98,5711.0
2020-05-06 11:20:00,287.46,287.9,287.4,287.84,3685.0,287.46,287.9,287.4,287.84,3685.0
2020-05-06 11:30:00,287.83,288.54,287.75,288.24,4026.0,287.83,288.54,287.75,288.24,4026.0
2020-05-06 11:40:00,288.44,288.44,287.06,287.79,14330.0,288.44,288.44,287.06,287.79,14330.0
2020-05-06 11:50:00,287.56,287.86,287.17,287.86,3075.0,287.56,287.86,287.17,287.86,3075.0
2020-05-06 12:00:00,287.88,287.88,287.18,287.43,4814.0,287.88,287.88,287.18,287.43,4814.0
2020-05-06 12:10:00,287.39,288.07,287.23,287.97,5806.0,287.39,288.07,287.23,287.97,5806.0
2020-05-06 12:20:00,287.97,287.97,287.24,287.8,6744.0,287.97,287.97,287.24,287.8,6744.0
2020-05-06 12:30:00,287.69,288.38,286.49,286.5,8675.0,287.69,288.38,286.49,286.5,8675.0
2020-05-06 12:40:00,286.55,286.55,285.55,286.34,2400.0,286.55,286.55,285.55,286.34,2400.0
2020-05-06 12:50:00,286.51,286.51,285.83,286.06,2651.0,286.51,286.51,285.83,286.06,2651.0
2020-05-06 13:00:00,286.23,287.05,286.13,286.47,4022.0,286.23,287.05,286.13,286.47,4022.0
2020-05-06 13:10:00,286.31,287.17,286.3,287.17,1230.0,286.31,287.17,286.3,287.17,1230.0
2020-05-06 13:20:00,287.33,287.37,286.37,286.68,2875.0,287.33,287.37,286.37,286.68,2875.0
2020-05-06 13:30:00,286.61,287.03,286.46,287.03,2260.0,286.61,287.03,286.46,287.03,2260.0
2020-05-06 13:40:00,286.97,287.15,286.64,286.64,3954.0,286.97,287.15,286.64,286.64,3954.0
2020-05-06 13:50:00,286.67,286.73,286.22,286.72,2000.0,286.67,286.73,286.22,286.72,2000.0
2020-05-06 14:00:00,286.47,286.75,285.93,286.04,8880.0,286.47,286.75,285.93,286.04,8880.0
2020-05-06 14:10:00,285.85,285.86,285.02,285.53,10083.0,285.85,285.86,285.02,285.53,10083.0
2020-05-06 14:20:00,285.55,285.74,285.44,285.44,1679.0,285.55,285.74,285.44,285.44,1679.0
2020-05-06 14:30:00,285.35,285.94,285.09,285.78,2458.0,285.35,285.94,285.09,285.78,2458.0
2020-05-06 14:40:00,285.81,286.23,285.54,286.23,3150.0,285.81,286.23,285.54,286.23,3150.0
2020-05-06 14:50:00,286.12,286.12,285.75,285.76,5942.0,286.12,286.12,285.75,285.76,5942.0
2020-05-06 15:00:00,285.78,286.08,285.5,286.01,7026.0,285.78,286.08,285.5,286.01,7026.0
2020-05-06 15:10:00,285.86,285.96,285.5,285.72,3264.0,285.86,285.96,285.5,285.72,3264.0
2020-05-06 15:20:00,285.43,285.7,285.25,285.63,4758.0,285.43,285.7,285.25,285.63,4758.0
2020-05-06 15:30:00,285.4,285.4,284.65,285.17,33038.0,285.4,285.4,284.65,285.17,33038.0
2020-05-06 15:40:00,285.33,285.75,284.56,284.58,52088.0,285.33,285.75,284.56,284.58,52088.0
2020-05-06 15:50:00,284.25,284.92,283.47,283.69,41067.0,284.25,284.92,283.47,283.69,41067.0
2020-05-07 09:30:00,288.28,289.99,286.87,288.69,11236.0,288.28,289.99,286.87,288.69,11236.0
2020-05-07 09:40:00,288.69,288.81,286.65,288.27,8142.0,288.69,288.81,286.65,288.27,8142.0
2020-05-07 09:50:00,288.46,289.07,288.38,288.52,4278.0,288.46,289.07,288.38,288.52,4278.0
2020-05-07 10:00:00,288.54,289.49,288.42,289.23,4965.0,288.54,289.49,288.42,289.23,4965.0
2020-05-07 10:10:00,289.0,289.01,287.44,288.19,4652.0,289.0,289.01,287.44,288.19,4652.0
2020-05-07 10:20:00,288.03,288.39,287.38,287.58,3120.0,288.03,288.39,287.38,287.58,3120.0
2020-05-07 10:30:00,287.57,288.09,287.38,287.61,4565.0,287.57,288.09,287.38,287.61,4565.0
2020-05-07 10:40:00,287.81,288.38,287.35,287.37,3166.0,287.81,288.38,287.35,287.37,3166.0
2020-05-07 10:50:00,287.41,287.53,286.95,287.46,3021.0,287.41,287.53,286.95,287.46,3021.0
2020-05-07 11:00:00,287.39,288.59,287.39,288.48,4100.0,287.39,288.59,287.39,288.48,4100.0
2020-05-07 11:10:00,288.38,289.25,288.37,289.25,4718.0,288.38,289.25,288.37,289.25,4718.0
2020-05-07 11:20:00,289.23,289.66,288.59,289.66,6434.0,289.23,289.66,288.59,289.66,6434.0
2020-05-07 11:30:00,289.45,289.74,289.16,289.16,5035.0,289.45,289.74,289.16,289.16,5035.0
2020-05-07 11:40:00,289.18,290.69,288.92,290.35,11524.0,289.18,290.69,288.92,290.35,11524.0
2020-05-07 11:50:00,290.46,290.63,290.05,290.05,4195.0,290.46,290.63,290.05,290.05,4195.0
2020-05-07 12:00:00,290.19,290.53,289.86,290.45,6153.0,290.19,290.53,289.86,290.45,6153.0
2020-05-07 12:10:00,290.17,291.0,289.94,290.66,3163.0,290.17,291.0,289.94,290.66,3163.0
2020-05-07 12:20:00,290.53,291.74,290.36,291.62,8141.0,290.53,291.74,290.36,291.62,8141.0
2020-05-07 12:30:00,291.62,292.26,291.56,292.22,13211.0,291.62,292.26,291.56,292.22,13211.0
2020-05-07 12:40:00,292.24,292.52,291.99,292.15,10158.0,292.24,292.52,291.99,292.15,10158.0
2020-05-07 12:50:00,292.32,293.19,292.32,292.83,5998.0,292.32,293.19,292.32,292.83,5998.0
2020-05-07 13:00:00,292.9,293.44,292.55,293.38,4270.0,292.9,293.44,292.55,293.38,4270.0
2020-05-07 13:10:00,293.35,293.74,292.69,292.83,6861.0,293.35,293.74,292.69,292.83,6861.0
2020-05-07 13:20:00,293.0,293.45,292.96,293.45,6916.0,293.0,293.45,292.96,293.45,6916.0
2020-05-07 13:30:00,293.4,293.52,292.86,292.88,7930.0,293.4,293.52,292.86,292.88,7930.0
2020-05-07 13:40:00,292.71,293.6,292.71,293.55,9996.0,292.71,293.6,292.71,293.55,9996.0
2020-05-07 13:50:00,293.45,293.7,293.29,293.53,6366.0,293.45,293.7,293.29,293.53,6366.0
2020-05-07 14:00:00,293.51,293.84,293.3,293.6,15483.0,293.51,293.84,293.3,293.6,15483.0
2020-05-07 14:10:00,293.57,294.06,293.19,293.82,13122.0,293.57,294.06,293.19,293.82,13122.0
2020-05-07 14:20:00,293.75,293.81,293.2,293.35,8261.0,293.75,293.81,293.2,293.35,8261.0
2020-05-07 14:30:00,293.3,293.4,292.09,292.09,2400.0,293.3,293.4,292.09,292.09,2400.0
2020-05-07 14:40:00,292.09,293.64,291.76,293.61,9778.0,292.09,293.64,291.76,293.61,9778.0
2020-05-07 14:50:00,293.63,294.39,293.0,294.26,9065.0,293.63,294.39,293.0,294.26,9065.0
2020-05-07 15:00:00,294.2,295.6,293.87,295.58,14419.0,294.2,295.6,293.87,295.58,14419.0
2020-05-07 15:10:00,295.51,295.53,293.73,293.76,6610.0,295.51,295.53,293.73,293.76,6610.0
2020-05-07 15:20:00,293.83,294.25,293.62,294.1,9206.0,293.83,294.25,293.62,294.1,9206.0
2020-05-07 15:30:00,294.17,294.17,293.01,293.17,12621.0,294.17,294.17,293.01,293.17,12621.0
2020-05-07 15:40:00,293.03,293.27,292.55,293.13,27176.0,293.03,293.27,292.55,293.13,27176.0
2020-05-07 15:50:00,293.12,295.49,292.79,294.4,88733.0,293.12,295.49,292.79,294.4,88733.0
2020-05-08 09:30:00,296.28,297.69,295.66,297.68,14647.0,296.28,297.69,295.66,297.68,14647.0
2020-05-08 09:40:00,297.68,298.64,296.96,297.55,7366.0,297.68,298.64,296.96,297.55,7366.0
2020-05-08 09:50:00,297.61,298.24,297.22,297.23,5300.0,297.61,298.24,297.22,297.23,5300.0
2020-05-08 10:00:00,296.06,297.0,294.92,295.26,3600.0,296.06,297.0,294.92,295.26,3600.0
2020-05-08 10:10:00,294.85,294.86,291.0,291.77,6323.0,294.85,294.86,291.0,291.77,6323.0
2020-05-08 10:20:00,291.06,292.02,291.06,291.46,5000.0,291.06,292.02,291.06,291.46,5000.0
2020-05-08 10:30:00,291.21,291.84,290.56,291.84,4850.0,291.21,291.84,290.56,291.84,4850.0
2020-05-08 10:40:00,291.48,291.84,291.09,291.59,3843.0,291.48,291.84,291.09,291.59,3843.0
2020-05-08 10:50:00,291.17,291.58,289.51,290.04,5875.0,291.17,291.58,289.51,290.04,5875.0
2020-05-08 11:00:00,290.07,290.23,289.07,290.22,5146.0,290.07,290.23,289.07,290.22,5146.0
2020-05-08 11:10:00,290.25,291.0,290.25,290.67,8250.0,290.25,291.0,290.25,290.67,8250.0
2020-05-08 11:20:00,290.68,291.52,290.41,290.78,7200.0,290.68,291.52,290.41,290.78,7200.0
2020-05-08 11:30:00,290.89,291.45,290.71,291.18,5562.0,290.89,291.45,290.71,291.18,5562.0
2020-05-08 11:40:00,291.17,291.98,291.17,291.74,3189.0,291.17,291.98,291.17,291.74,3189.0
2020-05-08 11:50:00,292.03,292.65,291.53,291.81,5868.0,292.03,292.65,291.53,291.81,5868.0
2020-05-08 12:00:00,291.91,292.26,291.8,292.0,6550.0,291.91,292.26,291.8,292.0,6550.0
2020-05-08 12:10:00,291.98,292.23,291.92,292.23,3038.0,291.98,292.23,291.92,292.23,3038.0
2020-05-08 12:20:00,292.33,293.32,292.27,293.21,3856.0,292.33,293.32,292.27,293.21,3856.0
2020-05-08 12:30:00,293.17,293.33,292.75,293.22,7804.0,293.17,293.33,292.75,293.22,7804.0
2020-05-08 12:40:00,293.23,294.07,293.23,293.31,16389.0,293.23,294.07,293.23,293.31,16389.0
2020-05-08 12:50:00,293.41,293.5,293.09,293.09,5395.0,293.41,293.5,293.09,293.09,5395.0
2020-05-08 13:00:00,292.97,293.05,292.18,293.0,8013.0,292.97,293.05,292.18,293.0,8013.0
2020-05-08 13:10:00,292.8,292.8,291.42,291.84,2400.0,292.8,292.8,291.42,291.84,2400.0
2020-05-08 13:20:00,291.69,291.88,291.34,291.61,2300.0,291.69,291.88,291.34,291.61,2300.0
2020-05-08 13:30:00,291.37,291.53,290.85,291.53,2528.0,291.37,291.53,290.85,291.53,2528.0
2020-05-08 13:40:00,291.16,291.68,290.98,291.11,4732.0,291.16,291.68,290.98,291.11,4732.0
2020-05-08 13:50:00,291.18,291.55,291.01,291.32,1900.0,291.18,291.55,291.01,291.32,1900.0
2020-05-08 14:00:00,291.32,291.32,290.68,291.13,3550.0,291.32,291.32,290.68,291.13,3550.0
2020-05-08 14:10:00,291.15,291.26,290.66,290.77,3306.0,291.15,291.26,290.66,290.77,3306.0
2020-05-08 14:20:00,290.83,291.04,290.7,290.73,3463.0,290.83,291.04,290.7,290.73,3463.0
2020-05-08 14:30:00,290.85,290.92,290.07,290.07,6085.0,290.85,290.92,290.07,290.07,6085.0
2020-05-08 14:40:00,290.1,290.11,289.46,289.62,4727.0,290.1,290.11,289.46,289.62,4727.0
2020-05-08 14:50:00,289.77,289.9,289.51,289.8,3974.0,289.77,289.9,289.51,289.8,3974.0
2020-05-08 15:00:00,289.9,290.1,289.8,289.9,8500.0,289.9,290.1,289.8,289.9,8500.0
2020-05-08 15:10:00,289.87,290.24,289.7,289.8,6156.0,289.87,290.24,289.7,289.8,6156.0
2020-05-08 15:20:00,289.79,289.79,289.16,289.54,5400.0,289.79,289.79,289.16,289.54,5400.0
2020-05-08 15:30:00,289.55,289.55,289.24,289.51,10660.0,289.55,289.55,289.24,289.51,10660.0
2020-05-08 15:40:00,289.43,289.67,289.19,289.4,11633.0,289.43,289.67,289.19,289.4,11633.0
2020-05-08 15:50:00,289.62,290.01,287.52,287.9,52462.0,289.62,290.01,287.52,287.9,52462.0
2020-05-11 09:30:00,286.72,290.97,286.72,290.43,7456.0,286.72,290.97,286.72,290.43,7456.0
2020-05-11 09:40:00,290.43,290.89,290.06,290.59,3953.0,290.43,290.89,290.06,290.59,3953.0
2020-05-11 09:50:00,290.41,291.73,290.16,291.73,4454.0,290.41,291.73,290.16,291.73,4454.0
2020-05-11 10:00:00,291.15,294.53,291.15,294.4,10590.0,291.15,294.53,291.15,294.4,10590.0
2020-05-11 10:10:00,294.4,294.51,292.83,293.38,11344.0,294.4,294.51,292.83,293.38,11344.0
2020-05-11 10:20:00,293.96,294.68,293.96,293.97,2446.0,293.96,294.68,293.96,293.97,2446.0
2020-05-11 10:30:00,293.92,294.0,292.91,293.68,5484.0,293.92,294.0,292.91,293.68,5484.0
2020-05-11 10:40:00,293.86,295.43,293.39,294.71,9895.0,293.86,295.43,293.39,294.71,9895.0
2020-05-11 10:50:00,294.65,295.36,294.41,295.33,1915.0,294.65,295.36,294.41,295.33,1915.0
2020-05-11 11:00:00,295.09,295.85,294.3,294.46,5048.0,295.09,295.85,294.3,294.46,5048.0
2020-05-11 11:10:00,294.5,294.74,293.88,294.39,1625.0,294.5,294.74,293.88,294.39,1625.0
2020-05-11 11:20:00,294.29,295.52,294.26,295.38,1873.0,294.29,295.52,294.26,295.38,1873.0
2020-05-11 11:30:00,295.51,295.64,295.13,295.15,3870.0,295.51,295.64,295.13,295.15,3870.0
2020-05-11 11:40:00,294.84,295.45,294.84,295.16,3462.0,294.84,295.45,294.84,295.16,3462.0
2020-05-11 11:50:00,295.2,295.25,294.61,295.15,2654.0,295.2,295.25,294.61,295.15,2654.0
2020-05-11 12:00:00,295.38,295.43,294.93,295.33,3358.0,295.38,295.43,294.93,295.33,3358.0
2020-05-11 12:10:00,295.26,295.93,295.26,295.75,3018.0,295.26,295.93,295.26,295.75,3018.0
2020-05-11 12:20:00,296.05,296.74,295.84,296.41,6346.0,296.05,296.74,295.84,296.41,6346.0
2020-05-11 12:30:00,296.27,297.01,296.25,296.32,3033.0,296.27,297.01,296.25,296.32,3033.0
2020-05-11 12:40:00,296.48,296.85,296.45,296.65,2512.0,296.48,296.85,296.45,296.65,2512.0
2020-05-11 12:50:00,296.88,297.27,296.75,297.21,3048.0,296.88,297.27,296.75,297.21,3048.0
2020-05-11 13:00:00,297.14,298.33,297.14,298.33,6303.0,297.14,298.33,297.14,298.33,6303.0
2020-05-11 13:10:00,298.29,298.32,297.65,297.65,3175.0,298.29,298.32,297.65,297.65,3175.0
2020-05-11 13:20:00,297.8,298.07,297.3,298.07,5709.0,297.8,298.07,297.3,298.07,5709.0
2020-05-11 13:30:00,298.21,299.69,298.21,299.32,9175.0,298.21,299.69,298.21,299.32,9175.0
2020-05-11 13:40:00,299.19,299.4,298.85,298.91,3975.0,299.19,299.4,298.85,298.91,3975.0
2020-05-11 13:50:00,299.0,299.39,299.0,299.21,5471.0,299.0,299.39,299.0,299.21,5471.0
2020-05-11 14:00:00,299.27,299.45,299.19,299.31,14309.0,299.27,299.45,299.19,299.31,14309.0
2020-05-11 14:10:00,299.14,299.18,297.98,298.39,10387.0,299.14,299.18,297.98,298.39,10387.0
2020-05-11 14:20:00,298.4,298.86,298.4,298.48,10685.0,298.4,298.86,298.4,298.48,10685.0
2020-05-11 14:30:00,298.47,298.79,298.44,298.58,9918.0,298.47,298.79,298.44,298.58,9918.0
2020-05-11 14:40:00,298.43,298.55,298.29,298.34,3342.0,298.43,298.55,298.29,298.34,3342.0
2020-05-11 14:50:00,298.54,299.4,298.33,299.23,10983.0,298.54,299.4,298.33,299.23,10983.0
2020-05-11 15:00:00,299.3,299.73,299.04,299.48,11379.0,299.3,299.73,299.04,299.48,11379.0
2020-05-11 15:10:00,299.59,299.82,297.84,297.84,8930.0,299.59,299.82,297.84,297.84,8930.0
2020-05-11 15:20:00,298.14,298.74,298.02,298.51,7200.0,298.14,298.74,298.02,298.51,7200.0
2020-05-11 15:30:00,298.49,299.49,298.03,299.49,8985.0,298.49,299.49,298.03,299.49,8985.0
2020-05-11 15:40:00,299.49,300.1,299.16,299.26,19786.0,299.49,300.1,299.16,299.26,19786.0
2020-05-11 15:50:00,299.55,300.58,299.42,299.55,48460.0,299.55,300.58,299.42,299.55,48460.0
2020-05-12 09:30:00,298.62,299.68,295.02,295.45,9353.0,298.62,299.68,295.02,295.45,9353.0
2020-05-12 09:40:00,296.51,296.82,295.35,296.22,5297.0,296.51,296.82,295.35,296.22,5297.0
2020-05-12 09:50:00,296.56,296.56,295.26,295.42,5268.0,296.56,296.56,295.26,295.42,5268.0
2020-05-12 10:00:00,295.4,295.41,294.23,294.64,6872.0,295.4,295.41,294.23,294.64,6872.0
2020-05-12 10:10:00,294.39,295.18,294.0,294.24,3263.0,294.39,295.18,294.0,294.24,3263.0
2020-05-12 10:20:00,294.39,294.51,293.0,293.0,6228.0,294.39,294.51,293.0,293.0,6228.0
2020-05-12 10:30:00,293.03,293.73,293.02,293.57,8800.0,293.03,293.73,293.02,293.57,8800.0
2020-05-12 10:40:00,293.27,294.25,293.24,293.29,4205.0,293.27,294.25,293.24,293.29,4205.0
2020-05-12 10:50:00,293.51,294.68,293.51,294.47,3056.0,293.51,294.68,293.51,294.47,3056.0
2020-05-12 11:00:00,294.74,294.93,294.21,294.63,2300.0,294.74,294.93,294.21,294.63,2300.0
2020-05-12 11:10:00,294.63,295.17,294.54,294.54,2600.0,294.63,295.17,294.54,294.54,2600.0
2020-05-12 11:20:00,294.24,295.72,294.24,295.12,5900.0,294.24,295.72,294.24,295.12,5900.0
2020-05-12 11:30:00,295.26,295.5,294.4,294.66,1800.0,295.26,295.5,294.4,294.66,1800.0
2020-05-12 11:40:00,294.62,294.63,293.38,293.89,4614.0,294.62,294.63,293.38,293.89,4614.0
2020-05-12 11:50:00,293.93,294.11,293.51,293.91,2920.0,293.93,294.11,293.51,293.91,2920.0
2020-05-12 12:00:00,294.04,294.26,292.68,292.97,10526.0,294.04,294.26,292.68,292.97,10526.0
2020-05-12 12:10:00,292.86,292.86,292.36,292.6,5357.0,292.86,292.86,292.36,292.6,5357.0
2020-05-12 12:20:00,292.54,293.04,292.0,292.76,14398.0,292.54,293.04,292.0,292.76,14398.0
2020-05-12 12:30:00,292.96,293.24,292.22,292.25,4100.0,292.96,293.24,292.22,292.25,4100.0
2020-05-12 12:40:00,291.93,292.09,291.65,292.09,2992.0,291.93,292.09,291.65,292.09,2992.0
2020-05-12 12:50:00,292.26,292.28,291.77,292.18,2200.0,292.26,292.28,291.77,292.18,2200.0
2020-05-12 13:00:00,292.15,292.53,291.58,292.42,4000.0,292.15,292.53,291.58,292.42,4000.0
2020-05-12 13:10:00,292.43,292.43,291.65,291.66,3533.0,292.43,292.43,291.65,291.66,3533.0
2020-05-12 13:20:00,291.52,291.66,291.28,291.51,1884.0,291.52,291.66,291.28,291.51,1884.0
2020-05-12 13:30:00,291.48,292.12,291.21,292.12,3177.0,291.48,292.12,291.21,292.12,3177.0
2020-05-12 13:40:00,292.04,292.94,292.03,292.65,4814.0,292.04,292.94,292.03,292.65,4814.0
2020-05-12 13:50:00,292.63,292.93,292.43,292.62,3223.0,292.63,292.93,292.43,292.62,3223.0
2020-05-12 14:00:00,292.56,292.82,292.31,292.76,3574.0,292.56,292.82,292.31,292.76,3574.0
2020-05-12 14:10:00,292.75,292.76,291.89,292.25,6922.0,292.75,292.76,291.89,292.25,6922.0
2020-05-12 14:20:00,292.41,292.91,292.12,292.74,2200.0,292.41,292.91,292.12,292.74,2200.0
2020-05-12 14:30:00,292.61,292.78,292.12,292.34,4640.0,292.61,292.78,292.12,292.34,4640.0
2020-05-12 14:40:00,292.3,292.74,291.75,292.61,4603.0,292.3,292.74,291.75,292.61,4603.0
2020-05-12 14:50:00,292.6,293.55,292.47,292.55,3834.0,292.6,293.55,292.47,292.55,3834.0
2020-05-12 15:00:00,292.55,292.72,292.05,292.24,6386.0,292.55,292.72,292.05,292.24,6386.0
2020-05-12 15:10:00,292.11,292.74,292.1,292.57,7047.0,292.11,292.74,292.1,292.57,7047.0
2020-05-12 15:20:00,292.48,292.56,291.45,291.6,10656.0,292.48,292.56,291.45,291.6,10656.0
2020-05-12 15:30:00,291.68,291.94,290.93,291.0,10336.0,291.68,291.94,290.93,291.0,10336.0
2020-05-12 15:40:00,290.92,291.04,290.09,290.51,16581.0,290.92,291.04,290.09,290.51,16581.0
2020-05-12 15:50:00,290.41,291.28,289.1,289.1,34597.0,290.41,291.28,289.1,289.1,34597.0
2020-05-13 09:30:00,288.58,290.0,286.19,288.86,6899.0,288.58,290.0,286.19,288.86,6899.0
2020-05-13 09:40:00,287.75,289.09,287.24,289.07,6425.0,287.75,289.09,287.24,289.07,6425.0
2020-05-13 09:50:00,289.0,291.41,289.0,290.69,4052.0,289.0,291.41,289.0,290.69,4052.0
2020-05-13 10:00:00,290.06,291.14,290.06,290.57,1928.0,290.06,291.14,290.06,290.57,1928.0
2020-05-13 10:10:00,290.26,291.99,289.06,289.38,13899.0,290.26,291.99,289.06,289.38,13899.0
2020-05-13 10:20:00,289.5,290.0,288.51,289.82,9138.0,289.5,290.0,288.51,289.82,9138.0
2020-05-13 10:30:00,290.49,292.04,290.49,292.04,2050.0,290.49,292.04,290.49,292.04,2050.0
2020-05-13 10:40:00,292.03,292.75,291.79,291.8,4040.0,292.03,292.75,291.79,291.8,4040.0
2020-05-13 10:50:00,291.84,292.37,291.0,291.53,9501.0,291.84,292.37,291.0,291.53,9501.0
2020-05-13 11:00:00,291.24,291.79,290.9,291.08,7725.0,291.24,291.79,290.9,291.08,7725.0
2020-05-13 11:10:00,291.14,292.6,291.14,292.55,4986.0,291.14,292.6,291.14,292.55,4986.0
2020-05-13 11:20:00,291.72,292.21,290.9,292.21,6324.0,291.72,292.21,290.9,292.21,6324.0
2020-05-13 11:30:00,292.12,292.12,290.48,291.07,2888.0,292.12,292.12,290.48,291.07,2888.0
2020-05-13 11:40:00,290.33,290.43,287.88,288.02,3186.0,290.33,290.43,287.88,288.02,3186.0
2020-05-13 11:50:00,288.28,288.28,286.61,286.99,7450.0,288.28,288.28,286.61,286.99,7450.0
2020-05-13 12:00:00,287.02,287.63,286.01,286.01,5093.0,287.02,287.63,286.01,286.01,5093.0
2020-05-13 12:10:00,285.84,285.84,283.55,284.99,6640.0,285.84,285.84,283.55,284.99,6640.0
2020-05-13 12:20:00,285.54,286.84,284.68,286.84,3380.0,285.54,286.84,284.68,286.84,3380.0
2020-05-13 12:30:00,286.79,286.79,285.5,285.99,3250.0,286.79,286.79,285.5,285.99,3250.0
2020-05-13 12:40:00,285.43,286.03,285.19,285.38,4765.0,285.43,286.03,285.19,285.38,4765.0
2020-05-13 12:50:00,285.56,285.83,284.5,285.0,8862.0,285.56,285.83,284.5,285.0,8862.0
2020-05-13 13:00:00,285.27,285.72,284.63,284.63,12357.0,285.27,285.72,284.63,284.63,12357.0
2020-05-13 13:10:00,284.97,285.46,284.65,284.92,5198.0,284.97,285.46,284.65,284.92,5198.0
2020-05-13 13:20:00,284.81,285.29,284.4,284.72,4812.0,284.81,285.29,284.4,284.72,4812.0
2020-05-13 13:30:00,284.41,284.49,283.75,284.07,6789.0,284.41,284.49,283.75,284.07,6789.0
2020-05-13 13:40:00,284.25,284.51,283.6,284.47,7210.0,284.25,284.51,283.6,284.47,7210.0
2020-05-13 13:50:00,284.13,284.24,283.24,283.25,2046.0,284.13,284.24,283.24,283.25,2046.0
2020-05-13 14:00:00,283.0,283.96,282.63,283.96,3437.0,283.0,283.96,282.63,283.96,3437.0
2020-05-13 14:10:00,284.06,284.62,283.79,284.26,4900.0,284.06,284.62,283.79,284.26,4900.0
2020-05-13 14:20:00,283.94,284.33,283.71,284.03,4620.0,283.94,284.33,283.71,284.03,4620.0
2020-05-13 14:30:00,284.04,284.17,283.5,283.5,1718.0,284.04,284.17,283.5,283.5,1718.0
2020-05-13 14:40:00,283.48,283.82,283.2,283.25,2457.0,283.48,283.82,283.2,283.25,2457.0
2020-05-13 14:50:00,283.05,283.76,282.77,283.44,3820.0,283.05,283.76,282.77,283.44,3820.0
2020-05-13 15:00:00,283.44,284.92,283.43,284.39,3222.0,283.44,284.92,283.43,284.39,3222.0
2020-05-13 15:10:00,284.66,285.07,284.27,284.55,5963.0,284.66,285.07,284.27,284.55,5963.0
2020-05-13 15:20:00,284.66,284.66,283.02,284.12,7697.0,284.66,284.66,283.02,284.12,7697.0
2020-05-13 15:30:00,283.89,284.92,283.83,284.4,7684.0,283.89,284.92,283.83,284.4,7684.0
2020-05-13 15:40:00,284.56,285.82,284.31,285.56,14760.0,284.56,285.82,284.31,285.56,14760.0
2020-05-13 15:50:00,285.59,286.7,285.45,285.99,30252.0,285.59,286.7,285.45,285.99,30252.0
2020-05-14 09:30:00,281.55,284.57,280.53,284.57,8971.0,281.55,284.57,280.53,284.57,8971.0
2020-05-14 09:40:00,283.4,286.83,283.4,286.5,3777.0,283.4,286.83,283.4,286.5,3777.0
2020-05-14 09:50:00,285.36,285.78,283.52,285.78,3765.0,285.36,285.78,283.52,285.78,3765.0
2020-05-14 10:00:00,285.13,285.38,284.38,284.96,8670.0,285.13,285.38,284.38,284.96,8670.0
2020-05-14 10:10:00,285.03,286.03,284.29,286.03,6400.0,285.03,286.03,284.29,286.03,6400.0
2020-05-14 10:20:00,286.0,286.65,285.54,285.54,5705.0,286.0,286.65,285.54,285.54,5705.0
2020-05-14 10:30:00,285.1,286.34,285.1,286.34,2507.0,285.1,286.34,285.1,286.34,2507.0
2020-05-14 10:40:00,286.31,286.66,285.47,286.66,4200.0,286.31,286.66,285.47,286.66,4200.0
2020-05-14 10:50:00,286.79,286.92,285.63,286.06,3651.0,286.79,286.92,285.63,286.06,3651.0
2020-05-14 11:00:00,285.76,286.46,285.58,285.82,12100.0,285.76,286.46,285.58,285.82,12100.0
2020-05-14 11:10:00,285.76,287.43,285.68,287.18,3752.0,285.76,287.43,285.68,287.18,3752.0
2020-05-14 11:20:00,286.89,287.2,286.28,286.63,2475.0,286.89,287.2,286.28,286.63,2475.0
2020-05-14 11:30:00,286.94,287.27,286.63,286.88,6739.0,286.94,287.27,286.63,286.88,6739.0
2020-05-14 11:40:00,286.63,286.87,286.08,286.64,3200.0,286.63,286.87,286.08,286.64,3200.0
2020-05-14 11:50:00,286.19,286.98,285.65,286.01,2990.0,286.19,286.98,285.65,286.01,2990.0
2020-05-14 12:00:00,285.82,286.56,285.24,286.2,5266.0,285.82,286.56,285.24,286.2,5266.0
2020-05-14 12:10:00,286.55,286.79,286.13,286.4,2800.0,286.55,286.79,286.13,286.4,2800.0
2020-05-14 12:20:00,286.53,287.33,286.51,286.55,7443.0,286.53,287.33,286.51,286.55,7443.0
2020-05-14 12:30:00,286.83,287.46,286.82,287.26,3603.0,286.83,287.46,286.82,287.26,3603.0
2020-05-14 12:40:00,286.88,287.18,286.68,286.86,1600.0,286.88,287.18,286.68,286.86,1600.0
2020-05-14 12:50:00,286.91,288.1,286.75,287.53,7806.0,286.91,288.1,286.75,287.53,7806.0
2020-05-14 13:00:00,287.43,288.36,287.33,287.75,4818.0,287.43,288.36,287.33,287.75,4818.0
2020-05-14 13:10:00,287.61,288.2,287.53,288.2,3708.0,287.61,288.2,287.53,288.2,3708.0
2020-05-14 13:20:00,288.42,288.53,287.75,288.53,2900.0,288.42,288.53,287.75,288.53,2900.0
2020-05-14 13:30:00,288.46,289.46,288.41,288.88,3875.0,288.46,289.46,288.41,288.88,3875.0
2020-05-14 13:40:00,289.0,289.0,287.85,288.16,6326.0,289.0,289.0,287.85,288.16,6326.0
2020-05-14 13:50:00,288.28,289.31,288.06,288.54,5136.0,288.28,289.31,288.06,288.54,5136.0
2020-05-14 14:00:00,288.32,288.72,287.85,288.36,3865.0,288.32,288.72,287.85,288.36,3865.0
2020-05-14 14:10:00,288.18,289.88,288.18,289.62,3967.0,288.18,289.88,288.18,289.62,3967.0
2020-05-14 14:20:00,289.97,290.28,289.84,290.18,3896.0,289.97,290.28,289.84,290.18,3896.0
2020-05-14 14:30:00,289.98,290.32,289.24,289.62,5030.0,289.98,290.32,289.24,289.62,5030.0
2020-05-14 14:40:00,289.72,289.87,288.12,288.36,4475.0,289.72,289.87,288.12,288.36,4475.0
2020-05-14 14:50:00,288.41,290.05,288.41,290.03,5724.0,288.41,290.05,288.41,290.03,5724.0
2020-05-14 15:00:00,289.86,292.16,289.7,292.16,9491.0,289.86,292.16,289.7,292.16,9491.0
2020-05-14 15:10:00,291.68,292.53,291.68,292.26,6400.0,291.68,292.53,291.68,292.26,6400.0
2020-05-14 15:20:00,292.44,294.61,292.35,294.61,15702.0,292.44,294.61,292.35,294.61,15702.0
2020-05-14 15:30:00,294.21,294.38,293.43,293.9,22450.0,294.21,294.38,293.43,293.9,22450.0
2020-05-14 15:40:00,293.68,294.99,292.54,294.94,25572.0,293.68,294.99,292.54,294.94,25572.0
2020-05-14 15:50:00,295.0,295.97,294.35,294.99,68862.0,295.0,295.97,294.35,294.99,68862.0
2020-05-15 09:30:00,290.01,294.44,290.0,294.36,22168.0,290.01,294.44,290.0,294.36,22168.0
2020-05-15 09:40:00,293.72,294.4,293.55,294.31,4713.0,293.72,294.4,293.55,294.31,4713.0
2020-05-15 09:50:00,294.01,296.99,294.01,296.44,10997.0,294.01,296.99,294.01,296.44,10997.0
2020-05-15 10:00:00,296.63,297.93,296.58,296.69,7281.0,296.63,297.93,296.58,296.69,7281.0
2020-05-15 10:10:00,296.78,297.56,295.71,295.93,7200.0,296.78,297.56,295.71,295.93,7200.0
2020-05-15 10:20:00,295.94,295.94,293.29,293.3,8969.0,295.94,295.94,293.29,293.3,8969.0
2020-05-15 10:30:00,293.21,294.25,292.55,294.25,5895.0,293.21,294.25,292.55,294.25,5895.0
2020-05-15 10:40:00,293.67,293.8,292.54,292.84,2220.0,293.67,293.8,292.54,292.84,2220.0
2020-05-15 10:50:00,292.62,292.62,291.85,292.03,4423.0,292.62,292.62,291.85,292.03,4423.0
2020-05-15 11:00:00,292.11,292.11,290.6,291.3,4304.0,292.11,292.11,290.6,291.3,4304.0
2020-05-15 11:10:00,291.13,292.25,290.9,291.22,3219.0,291.13,292.25,290.9,291.22,3219.0
2020-05-15 11:20:00,290.79,292.14,290.78,291.68,4751.0,290.79,292.14,290.78,291.68,4751.0
2020-05-15 11:30:00,291.5,292.47,291.31,291.73,5556.0,291.5,292.47,291.31,291.73,5556.0
2020-05-15 11:40:00,291.7,292.3,291.25,291.79,6650.0,291.7,292.3,291.25,291.79,6650.0
2020-05-15 11:50:00,292.14,292.8,291.67,292.8,8168.0,292.14,292.8,291.67,292.8,8168.0
2020-05-15 12:00:00,292.79,294.29,292.57,294.25,8100.0,292.79,294.29,292.57,294.25,8100.0
2020-05-15 12:10:00,294.1,294.22,293.82,294.22,2857.0,294.1,294.22,293.82,294.22,2857.0
2020-05-15 12:20:00,294.24,295.0,294.24,294.54,4951.0,294.24,295.0,294.24,294.54,4951.0
2020-05-15 12:30:00,294.32,294.51,294.08,294.22,5311.0,294.32,294.51,294.08,294.22,5311.0
2020-05-15 12:40:00,294.01,294.79,294.0,294.72,5200.0,294.01,294.79,294.0,294.72,5200.0
2020-05-15 12:50:00,294.59,294.87,294.37,294.77,4095.0,294.59,294.87,294.37,294.77,4095.0
2020-05-15 13:00:00,294.68,295.32,294.63,294.91,3420.0,294.68,295.32,294.63,294.91,3420.0
2020-05-15 13:10:00,295.05,295.49,294.95,295.11,1900.0,295.05,295.49,294.95,295.11,1900.0
2020-05-15 13:20:00,295.08,295.54,294.9,295.36,3000.0,295.08,295.54,294.9,295.36,3000.0
2020-05-15 13:30:00,295.19,295.36,294.31,294.39,4688.0,295.19,295.36,294.31,294.39,4688.0
2020-05-15 13:40:00,293.94,293.94,293.53,293.69,1356.0,293.94,293.94,293.53,293.69,1356.0
2020-05-15 13:50:00,293.58,294.22,293.35,294.22,2085.0,293.58,294.22,293.35,294.22,2085.0
2020-05-15 14:00:00,294.36,294.62,294.13,294.13,2600.0,294.36,294.62,294.13,294.13,2600.0
2020-05-15 14:10:00,294.23,294.64,294.12,294.59,3805.0,294.23,294.64,294.12,294.59,3805.0
2020-05-15 14:20:00,294.63,295.5,294.63,295.26,3670.0,294.63,295.5,294.63,295.26,3670.0
2020-05-15 14:30:00,295.07,295.16,294.14,294.46,3689.0,295.07,295.16,294.14,294.46,3689.0
2020-05-15 14:40:00,294.5,294.97,294.41,294.55,3000.0,294.5,294.97,294.41,294.55,3000.0
2020-05-15 14:50:00,294.28,295.36,294.23,294.31,4877.0,294.28,295.36,294.23,294.31,4877.0
2020-05-15 15:00:00,294.31,296.07,294.31,295.53,6224.0,294.31,296.07,294.31,295.53,6224.0
2020-05-15 15:10:00,295.37,295.66,294.66,294.67,7200.0,295.37,295.66,294.66,294.67,7200.0
2020-05-15 15:20:00,294.65,295.83,294.5,295.57,8260.0,294.65,295.83,294.5,295.57,8260.0
2020-05-15 15:30:00,295.53,296.02,294.19,294.68,10600.0,295.53,296.02,294.19,294.68,10600.0
2020-05-15 15:40:00,294.68,294.68,293.79,294.53,15870.0,294.68,294.68,293.79,294.53,15870.0
2020-05-15 15:50:00,294.38,294.93,293.9,294.67,48308.0,294.38,294.93,293.9,294.67,48308.0
2020-05-18 09:30:00,297.18,301.52,297.18,300.75,25838.0,297.18,301.52,297.18,300.75,25838.0
2020-05-18 09:40:00,301.35,302.99,300.53,300.53,8334.0,301.35,302.99,300.53,300.53,8334.0
2020-05-18 09:50:00,300.97,301.05,299.37,300.91,5269.0,300.97,301.05,299.37,300.91,5269.0
2020-05-18 10:00:00,300.69,301.17,299.59,300.37,16240.0,300.69,301.17,299.59,300.37,16240.0
2020-05-18 10:10:00,300.65,300.77,299.46,300.04,2700.0,300.65,300.77,299.46,300.04,2700.0
2020-05-18 10:20:00,300.46,300.85,299.5,300.18,2981.0,300.46,300.85,299.5,300.18,2981.0
2020-05-18 10:30:00,300.46,300.46,299.37,299.47,2854.0,300.46,300.46,299.37,299.47,2854.0
2020-05-18 10:40:00,299.5,299.92,298.32,298.37,2800.0,299.5,299.92,298.32,298.37,2800.0
2020-05-18 10:50:00,298.3,298.94,298.3,298.59,4500.0,298.3,298.94,298.3,298.59,4500.0
2020-05-18 11:00:00,299.06,299.07,298.16,298.41,3100.0,299.06,299.07,298.16,298.41,3100.0
2020-05-18 11:10:00,298.25,298.26,297.28,297.63,5578.0,298.25,298.26,297.28,297.63,5578.0
2020-05-18 11:20:00,297.87,298.71,297.46,297.61,8895.0,297.87,298.71,297.46,297.61,8895.0
2020-05-18 11:30:00,297.56,297.82,296.77,297.11,4737.0,297.56,297.82,296.77,297.11,4737.0
2020-05-18 11:40:00,297.37,297.67,296.47,296.88,3305.0,297.37,297.67,296.47,296.88,3305.0
2020-05-18 11:50:00,297.11,297.11,296.58,297.06,3700.0,297.11,297.11,296.58,297.06,3700.0
2020-05-18 12:00:00,296.97,297.41,296.25,297.4,3610.0,296.97,297.41,296.25,297.4,3610.0
2020-05-18 12:10:00,297.23,297.23,296.35,296.84,1677.0,297.23,297.23,296.35,296.84,1677.0
2020-05-18 12:20:00,296.49,296.98,296.48,296.56,1711.0,296.49,296.98,296.48,296.56,1711.0
2020-05-18 12:30:00,296.56,296.82,296.32,296.36,3992.0,296.56,296.82,296.32,296.36,3992.0
2020-05-18 12:40:00,296.57,296.57,295.13,295.13,2933.0,296.57,296.57,295.13,295.13,2933.0
2020-05-18 12:50:00,295.11,295.22,294.79,294.88,3677.0,295.11,295.22,294.79,294.88,3677.0
2020-05-18 13:00:00,294.61,296.11,294.22,296.02,3716.0,294.61,296.11,294.22,296.02,3716.0
2020-05-18 13:10:00,296.22,296.53,295.47,295.89,2400.0,296.22,296.53,295.47,295.89,2400.0
2020-05-18 13:20:00,295.83,295.99,295.56,295.65,1400.0,295.83,295.99,295.56,295.65,1400.0
2020-05-18 13:30:00,295.61,296.63,295.61,296.2,3350.0,295.61,296.63,295.61,296.2,3350.0
2020-05-18 13:40:00,296.05,296.05,295.25,295.82,2240.0,296.05,296.05,295.25,295.82,2240.0
2020-05-18 13:50:00,295.72,296.0,295.5,295.6,2866.0,295.72,296.0,295.5,295.6,2866.0
2020-05-18 14:00:00,295.77,296.39,295.77,296.0,1901.0,295.77,296.39,295.77,296.0,1901.0
2020-05-18 14:10:00,295.96,296.49,295.69,296.21,4190.0,295.96,296.49,295.69,296.21,4190.0
2020-05-18 14:20:00,296.2,296.53,295.89,295.92,3715.0,296.2,296.53,295.89,295.92,3715.0
2020-05-18 14:30:00,296.13,296.59,295.87,296.59,3200.0,296.13,296.59,295.87,296.59,3200.0
2020-05-18 14:40:00,296.48,296.68,296.27,296.65,3096.0,296.48,296.68,296.27,296.65,3096.0
2020-05-18 14:50:00,296.68,296.77,296.21,296.22,2988.0,296.68,296.77,296.21,296.22,2988.0
2020-05-18 15:00:00,296.13,296.51,296.13,296.39,2351.0,296.13,296.51,296.13,296.39,2351.0
2020-05-18 15:10:00,296.18,296.19,295.6,296.03,3500.0,296.18,296.19,295.6,296.03,3500.0
2020-05-18 15:20:00,296.02,296.4,295.97,296.4,5997.0,296.02,296.4,295.97,296.4,5997.0
2020-05-18 15:30:00,296.41,297.86,296.41,297.86,8584.0,296.41,297.86,296.41,297.86,8584.0
2020-05-18 15:40:00,297.85,298.25,297.55,298.24,9481.0,297.85,298.25,297.55,298.24,9481.0
2020-05-18 15:50:00,298.09,298.2,295.79,295.9,28863.0,298.09,298.2,295.79,295.9,28863.0
2020-05-19 09:30:00,296.26,297.19,295.24,297.19,7875.0,296.26,297.19,295.24,297.19,7875.0
2020-05-19 09:40:00,297.74,299.25,296.12,296.12,2500.0,297.74,299.25,296.12,296.12,2500.0
2020-05-19 09:50:00,296.87,297.01,296.28,296.63,3342.0,296.87,297.01,296.28,296.63,3342.0
2020-05-19 10:00:00,297.12,297.12,295.75,295.75,5227.0,297.12,297.12,295.75,295.75,5227.0
2020-05-19 10:10:00,295.63,296.26,295.48,295.48,7378.0,295.63,296.26,295.48,295.48,7378.0
2020-05-19 10:20:00,295.51,295.75,294.16,294.83,7921.0,295.51,295.75,294.16,294.83,7921.0
2020-05-19 10:30:00,294.8,295.42,294.05,294.13,4818.0,294.8,295.42,294.05,294.13,4818.0
2020-05-19 10:40:00,294.12,295.32,293.71,294.75,5000.0,294.12,295.32,293.71,294.75,5000.0
2020-05-19 10:50:00,294.84,295.25,294.2,294.44,6268.0,294.84,295.25,294.2,294.44,6268.0
2020-05-19 11:00:00,294.64,294.94,293.51,294.06,4891.0,294.64,294.94,293.51,294.06,4891.0
2020-05-19 11:10:00,293.95,294.38,293.5,293.58,3000.0,293.95,294.38,293.5,293.58,3000.0
2020-05-19 11:20:00,293.57,294.13,293.26,293.74,5796.0,293.57,294.13,293.26,293.74,5796.0
2020-05-19 11:30:00,293.65,293.71,292.6,292.98,3015.0,293.65,293.71,292.6,292.98,3015.0
2020-05-19 11:40:00,292.98,293.63,292.97,293.46,3300.0,292.98,293.63,292.97,293.46,3300.0
2020-05-19 11:50:00,293.4,293.72,293.07,293.5,3400.0,293.4,293.72,293.07,293.5,3400.0
2020-05-19 12:00:00,293.62,293.62,292.84,292.84,3200.0,293.62,293.62,292.84,292.84,3200.0
2020-05-19 12:10:00,293.0,293.47,292.72,292.86,3564.0,293.0,293.47,292.72,292.86,3564.0
2020-05-19 12:20:00,293.2,293.58,292.96,293.58,2100.0,293.2,293.58,292.96,293.58,2100.0
2020-05-19 12:30:00,293.3,293.58,293.02,293.03,4140.0,293.3,293.58,293.02,293.03,4140.0
2020-05-19 12:40:00,292.97,293.65,292.97,293.65,1600.0,292.97,293.65,292.97,293.65,1600.0
2020-05-19 12:50:00,293.39,293.82,293.16,293.46,4593.0,293.39,293.82,293.16,293.46,4593.0
2020-05-19 13:00:00,293.39,293.48,293.09,293.38,1800.0,293.39,293.48,293.09,293.38,1800.0
2020-05-19 13:10:00,293.43,293.43,293.05,293.24,2893.0,293.43,293.43,293.05,293.24,2893.0
2020-05-19 13:20:00,293.15,293.47,292.95,293.16,4700.0,293.15,293.47,292.95,293.16,4700.0
2020-05-19 13:30:00,293.15,293.87,292.98,293.59,6200.0,293.15,293.87,292.98,293.59,6200.0
2020-05-19 13:40:00,293.72,293.9,293.49,293.81,3600.0,293.72,293.9,293.49,293.81,3600.0
2020-05-19 13:50:00,293.92,294.38,293.82,294.38,2406.0,293.92,294.38,293.82,294.38,2406.0
2020-05-19 14:00:00,294.46,294.88,294.01,294.8,3400.0,294.46,294.88,294.01,294.8,3400.0
2020-05-19 14:10:00,294.87,295.25,294.69,295.25,2200.0,294.87,295.25,294.69,295.25,2200.0
2020-05-19 14:20:00,295.06,295.35,294.99,295.21,2881.0,295.06,295.35,294.99,295.21,2881.0
2020-05-19 14:30:00,295.29,296.56,295.22,296.56,6100.0,295.29,296.56,295.22,296.56,6100.0
2020-05-19 14:40:00,296.61,296.8,296.22,296.61,2507.0,296.61,296.8,296.22,296.61,2507.0
2020-05-19 14:50:00,296.61,297.07,295.11,295.27,5570.0,296.61,297.07,295.11,295.27,5570.0
2020-05-19 15:00:00,294.92,296.62,294.92,296.56,3748.0,294.92,296.62,294.92,296.56,3748.0
2020-05-19 15:10:00,296.27,297.12,296.22,296.66,6447.0,296.27,297.12,296.22,296.66,6447.0
2020-05-19 15:20:00,296.54,296.97,295.95,296.46,4500.0,296.54,296.97,295.95,296.46,4500.0
2020-05-19 15:30:00,296.45,296.69,295.46,295.95,12500.0,296.45,296.69,295.46,295.95,12500.0
2020-05-19 15:40:00,295.81,297.3,295.5,296.28,17633.0,295.81,297.3,295.5,296.28,17633.0
2020-05-19 15:50:00,296.28,296.51,294.95,295.01,31872.0,296.28,296.51,294.95,295.01,31872.0
2020-05-20 09:30:00,295.04,296.93,295.04,296.33,7934.0,295.04,296.93,295.04,296.33,7934.0
2020-05-20 09:40:00,296.84,297.91,296.84,296.97,2300.0,296.84,297.91,296.84,296.97,2300.0
2020-05-20 09:50:00,296.86,296.86,294.12,294.6,5675.0,296.86,296.86,294.12,294.6,5675.0
2020-05-20 10:00:00,294.94,294.99,293.69,294.21,8983.0,294.94,294.99,293.69,294.21,8983.0
2020-05-20 10:10:00,294.84,295.8,293.61,293.61,16779.0,294.84,295.8,293.61,293.61,16779.0
2020-05-20 10:20:00,294.32,296.11,294.32,295.25,9417.0,294.32,296.11,294.32,295.25,9417.0
2020-05-20 10:30:00,295.41,295.78,294.64,295.69,9053.0,295.41,295.78,294.64,295.69,9053.0
2020-05-20 10:40:00,295.73,295.74,295.3,295.43,3059.0,295.73,295.74,295.3,295.43,3059.0
2020-05-20 10:50:00,295.74,295.95,295.23,295.42,3102.0,295.74,295.95,295.23,295.42,3102.0
2020-05-20 11:00:00,295.74,296.12,295.45,296.02,5587.0,295.74,296.12,295.45,296.02,5587.0
2020-05-20 11:10:00,295.97,295.98,295.31,295.56,5141.0,295.97,295.98,295.31,295.56,5141.0
2020-05-20 11:20:00,295.85,295.9,295.45,295.48,5686.0,295.85,295.9,295.45,295.48,5686.0
2020-05-20 11:30:00,295.61,296.45,295.5,296.45,4303.0,295.61,296.45,295.5,296.45,4303.0
2020-05-20 11:40:00,296.62,296.69,295.82,296.5,3812.0,296.62,296.69,295.82,296.5,3812.0
2020-05-20 11:50:00,296.49,296.49,295.92,296.06,3928.0,296.49,296.49,295.92,296.06,3928.0
2020-05-20 12:00:00,296.06,296.1,295.54,295.6,5187.0,296.06,296.1,295.54,295.6,5187.0
2020-05-20 12:10:00,295.41,295.45,294.76,294.81,3586.0,295.41,295.45,294.76,294.81,3586.0
2020-05-20 12:20:00,294.84,294.85,293.68,293.8,4788.0,294.84,294.85,293.68,293.8,4788.0
2020-05-20 12:30:00,293.66,293.73,293.03,293.34,5853.0,293.66,293.73,293.03,293.34,5853.0
2020-05-20 12:40:00,293.34,293.42,292.59,293.14,3500.0,293.34,293.42,292.59,293.14,3500.0
2020-05-20 12:50:00,293.37,293.64,292.99,293.5,3207.0,293.37,293.64,292.99,293.5,3207.0
2020-05-20 13:00:00,293.6,294.06,293.42,293.75,5116.0,293.6,294.06,293.42,293.75,5116.0
2020-05-20 13:10:00,293.5,295.59,293.5,295.22,7694.0,293.5,295.59,293.5,295.22,7694.0
2020-05-20 13:20:00,295.22,295.36,294.67,294.93,3779.0,295.22,295.36,294.67,294.93,3779.0
2020-05-20 13:30:00,294.82,295.47,294.82,295.38,8047.0,294.82,295.47,294.82,295.38,8047.0
2020-05-20 13:40:00,295.31,295.53,294.76,295.44,5976.0,295.31,295.53,294.76,295.44,5976.0
2020-05-20 13:50:00,295.45,295.48,294.7,294.73,2370.0,295.45,295.48,294.7,294.73,2370.0
2020-05-20 14:00:00,294.57,295.33,294.04,294.52,4140.0,294.57,295.33,294.04,294.52,4140.0
2020-05-20 14:10:00,294.63,294.88,294.37,294.47,3400.0,294.63,294.88,294.37,294.47,3400.0
2020-05-20 14:20:00,294.51,294.87,294.45,294.59,2400.0,294.51,294.87,294.45,294.59,2400.0
2020-05-20 14:30:00,294.53,295.44,294.5,294.97,5276.0,294.53,295.44,294.5,294.97,5276.0
2020-05-20 14:40:00,294.82,295.15,294.78,295.15,2400.0,294.82,295.15,294.78,295.15,2400.0
2020-05-20 14:50:00,295.03,296.41,295.01,296.08,4818.0,295.03,296.41,295.01,296.08,4818.0
2020-05-20 15:00:00,296.26,296.36,295.42,295.9,6341.0,296.26,296.36,295.42,295.9,6341.0
2020-05-20 15:10:00,295.61,296.04,295.12,296.04,4195.0,295.61,296.04,295.12,296.04,4195.0
2020-05-20 15:20:00,296.0,296.23,295.83,296.1,5021.0,296.0,296.23,295.83,296.1,5021.0
2020-05-20 15:30:00,295.91,296.16,295.44,296.16,6257.0,295.91,296.16,295.44,296.16,6257.0
2020-05-20 15:40:00,296.04,296.14,295.14,295.31,9482.0,296.04,296.14,295.14,295.31,9482.0
2020-05-20 15:50:00,295.13,295.87,294.53,295.87,27370.0,295.13,295.87,294.53,295.87,27370.0
2020-05-21 09:30:00,292.24,294.08,290.82,292.29,8590.0,292.24,294.08,290.82,292.29,8590.0
2020-05-21 09:40:00,292.71,293.32,292.42,293.31,2675.0,292.71,293.32,292.42,293.31,2675.0
2020-05-21 09:50:00,292.71,292.99,292.16,292.88,5404.0,292.71,292.99,292.16,292.88,5404.0
2020-05-21 10:00:00,293.09,293.93,292.9,293.75,6460.0,293.09,293.93,292.9,293.75,6460.0
2020-05-21 10:10:00,293.21,293.48,292.04,293.26,5685.0,293.21,293.48,292.04,293.26,5685.0
2020-05-21 10:20:00,293.5,294.76,293.17,294.07,6425.0,293.5,294.76,293.17,294.07,6425.0
2020-05-21 10:30:00,293.7,293.71,291.74,291.74,6119.0,293.7,293.71,291.74,291.74,6119.0
2020-05-21 10:40:00,291.47,291.93,291.19,291.29,5800.0,291.47,291.93,291.19,291.29,5800.0
2020-05-21 10:50:00,291.22,291.71,290.78,290.8,6386.0,291.22,291.71,290.78,290.8,6386.0
2020-05-21 11:00:00,290.81,291.0,290.04,290.38,4310.0,290.81,291.0,290.04,290.38,4310.0
2020-05-21 11:10:00,290.39,290.67,288.67,288.67,3258.0,290.39,290.67,288.67,288.67,3258.0
2020-05-21 11:20:00,289.27,289.85,288.5,289.66,4200.0,289.27,289.85,288.5,289.66,4200.0
2020-05-21 11:30:00,289.74,290.37,289.73,290.37,3350.0,289.74,290.37,289.73,290.37,3350.0
2020-05-21 11:40:00,290.38,291.26,290.38,291.26,2810.0,290.38,291.26,290.38,291.26,2810.0
2020-05-21 11:50:00,291.17,291.17,290.65,290.65,2200.0,291.17,291.17,290.65,290.65,2200.0
2020-05-21 12:00:00,290.62,292.25,290.62,292.25,4423.0,290.62,292.25,290.62,292.25,4423.0
2020-05-21 12:10:00,291.97,292.85,291.92,292.67,6060.0,291.97,292.85,291.92,292.67,6060.0
2020-05-21 12:20:00,292.61,292.77,292.29,292.41,3200.0,292.61,292.77,292.29,292.41,3200.0
2020-05-21 12:30:00,292.24,292.29,290.85,290.85,3418.0,292.24,292.29,290.85,290.85,3418.0
2020-05-21 12:40:00,291.16,291.76,291.15,291.63,2508.0,291.16,291.76,291.15,291.63,2508.0
2020-05-21 12:50:00,291.48,291.91,291.41,291.91,2494.0,291.48,291.91,291.41,291.91,2494.0
2020-05-21 13:00:00,291.8,292.9,291.8,292.69,3417.0,291.8,292.9,291.8,292.69,3417.0
2020-05-21 13:10:00,292.99,293.89,292.99,293.75,3782.0,292.99,293.89,292.99,293.75,3782.0
2020-05-21 13:20:00,293.75,293.82,293.26,293.67,3000.0,293.75,293.82,293.26,293.67,3000.0
2020-05-21 13:30:00,293.25,293.6,293.11,293.6,2600.0,293.25,293.6,293.11,293.6,2600.0
2020-05-21 13:40:00,293.36,293.99,293.36,293.99,2418.0,293.36,293.99,293.36,293.99,2418.0
2020-05-21 13:50:00,293.99,294.91,293.99,294.37,4412.0,293.99,294.91,293.99,294.37,4412.0
2020-05-21 14:00:00,294.22,294.5,294.01,294.02,2882.0,294.22,294.5,294.01,294.02,2882.0
2020-05-21 14:10:00,294.01,294.2,293.26,293.26,6451.0,294.01,294.2,293.26,293.26,6451.0
2020-05-21 14:20:00,293.59,294.06,293.59,294.06,4600.0,293.59,294.06,293.59,294.06,4600.0
2020-05-21 14:30:00,294.28,294.34,293.27,293.27,2400.0,294.28,294.34,293.27,293.27,2400.0
2020-05-21 14:40:00,293.66,293.72,292.31,292.36,3767.0,293.66,293.72,292.31,292.36,3767.0
2020-05-21 14:50:00,292.24,293.08,292.24,292.87,3800.0,292.24,293.08,292.24,292.87,3800.0
2020-05-21 15:00:00,292.86,293.68,292.83,293.15,4500.0,292.86,293.68,292.83,293.15,4500.0
2020-05-21 15:10:00,293.16,293.5,292.95,293.36,4300.0,293.16,293.5,292.95,293.36,4300.0
2020-05-21 15:20:00,293.41,293.86,293.12,293.77,6767.0,293.41,293.86,293.12,293.77,6767.0
2020-05-21 15:30:00,293.68,294.31,293.3,294.3,6560.0,293.68,294.31,293.3,294.3,6560.0
2020-05-21 15:40:00,294.19,294.19,293.17,293.54,9405.0,294.19,294.19,293.17,293.54,9405.0
2020-05-21 15:50:00,293.26,293.26,292.27,292.9,19575.0,293.26,293.26,292.27,292.9,19575.0
2020-05-22 09:30:00,290.44,291.02,289.1,289.3,11878.0,290.44,291.02,289.1,289.3,11878.0
2020-05-22 09:40:00,289.88,290.88,289.65,289.7,6165.0,289.88,290.88,289.65,289.7,6165.0
2020-05-22 09:50:00,290.45,291.34,289.75,290.85,7467.0,290.45,291.34,289.75,290.85,7467.0
2020-05-22 10:00:00,291.28,292.07,290.85,290.85,2365.0,291.28,292.07,290.85,290.85,2365.0
2020-05-22 10:10:00,291.22,292.36,291.21,291.74,4918.0,291.22,292.36,291.21,291.74,4918.0
2020-05-22 10:20:00,291.87,292.42,291.38,292.37,6704.0,291.87,292.42,291.38,292.37,6704.0
2020-05-22 10:30:00,292.57,292.58,291.58,292.57,5807.0,292.57,292.58,291.58,292.57,5807.0
2020-05-22 10:40:00,292.44,292.96,292.44,292.56,990.0,292.44,292.96,292.44,292.56,990.0
2020-05-22 10:50:00,292.21,292.87,292.21,292.48,4670.0,292.21,292.87,292.21,292.48,4670.0
2020-05-22 11:00:00,292.6,292.88,292.34,292.34,1300.0,292.6,292.88,292.34,292.34,1300.0
2020-05-22 11:10:00,292.46,292.9,292.31,292.57,3700.0,292.46,292.9,292.31,292.57,3700.0
2020-05-22 11:20:00,292.67,292.77,291.69,292.16,4648.0,292.67,292.77,291.69,292.16,4648.0
2020-05-22 11:30:00,291.96,292.37,291.57,291.57,2100.0,291.96,292.37,291.57,291.57,2100.0
2020-05-22 11:40:00,291.74,292.18,291.74,291.83,6285.0,291.74,292.18,291.74,291.83,6285.0
2020-05-22 11:50:00,291.76,291.92,291.47,291.7,2570.0,291.76,291.92,291.47,291.7,2570.0
2020-05-22 12:00:00,291.85,291.91,291.26,291.4,2912.0,291.85,291.91,291.26,291.4,2912.0
2020-05-22 12:10:00,291.24,291.75,291.24,291.75,2601.0,291.24,291.75,291.24,291.75,2601.0
2020-05-22 12:20:00,291.74,292.34,291.74,292.31,2418.0,291.74,292.34,291.74,292.31,2418.0
2020-05-22 12:30:00,292.37,292.97,292.25,292.97,4300.0,292.37,292.97,292.25,292.97,4300.0
2020-05-22 12:40:00,293.06,293.3,292.98,293.13,2406.0,293.06,293.3,292.98,293.13,2406.0
2020-05-22 12:50:00,292.99,293.39,292.98,292.98,2139.0,292.99,293.39,292.98,292.98,2139.0
2020-05-22 13:00:00,292.98,292.98,292.25,292.52,1700.0,292.98,292.98,292.25,292.52,1700.0
2020-05-22 13:10:00,292.61,292.61,292.23,292.35,2300.0,292.61,292.61,292.23,292.35,2300.0
2020-05-22 13:20:00,292.29,292.78,292.21,292.68,4702.0,292.29,292.78,292.21,292.68,4702.0
2020-05-22 13:30:00,292.44,292.47,292.08,292.08,3100.0,292.44,292.47,292.08,292.08,3100.0
2020-05-22 13:40:00,292.07,292.13,291.59,291.93,3813.0,292.07,292.13,291.59,291.93,3813.0
2020-05-22 13:50:00,291.92,292.18,291.81,292.16,3300.0,291.92,292.18,291.81,292.16,3300.0
2020-05-22 14:00:00,292.21,292.95,292.09,292.93,3000.0,292.21,292.95,292.09,292.93,3000.0
2020-05-22 14:10:00,292.87,292.94,292.63,292.63,1700.0,292.87,292.94,292.63,292.63,1700.0
2020-05-22 14:20:00,292.49,292.72,292.49,292.61,2902.0,292.49,292.72,292.49,292.61,2902.0
2020-05-22 14:30:00,292.66,293.23,292.66,293.18,3784.0,292.66,293.23,292.66,293.18,3784.0
2020-05-22 14:40:00,293.19,293.66,293.19,293.32,2888.0,293.19,293.66,293.19,293.32,2888.0
2020-05-22 14:50:00,293.34,293.8,293.22,293.79,4772.0,293.34,293.8,293.22,293.79,4772.0
2020-05-22 15:00:00,293.7,294.67,293.67,294.45,5820.0,293.7,294.67,293.67,294.45,5820.0
2020-05-22 15:10:00,294.46,294.46,294.03,294.08,3870.0,294.46,294.46,294.03,294.08,3870.0
2020-05-22 15:20:00,294.04,294.44,293.46,293.46,7856.0,294.04,294.44,293.46,293.46,7856.0
2020-05-22 15:30:00,293.43,294.28,293.42,293.93,6200.0,293.43,294.28,293.42,293.93,6200.0
2020-05-22 15:40:00,294.0,294.95,293.61,294.95,7479.0,294.0,294.95,293.61,294.95,7479.0
2020-05-22 15:50:00,295.0,295.04,293.98,294.78,26998.0,295.0,295.04,293.98,294.78,26998.0
2020-05-26 09:30:00,298.63,298.63,296.13,296.18,9352.0,298.63,298.63,296.13,296.18,9352.0
2020-05-26 09:40:00,295.05,295.57,293.1,293.29,4800.0,295.05,295.57,293.1,293.29,4800.0
2020-05-26 09:50:00,293.44,293.85,292.62,292.98,2330.0,293.44,293.85,292.62,292.98,2330.0
2020-05-26 10:00:00,293.06,295.05,292.81,294.1,9826.0,293.06,295.05,292.81,294.1,9826.0
2020-05-26 10:10:00,294.24,294.6,293.14,293.41,4098.0,294.24,294.6,293.14,293.41,4098.0
2020-05-26 10:20:00,293.61,293.78,293.3,293.64,6129.0,293.61,293.78,293.3,293.64,6129.0
2020-05-26 10:30:00,293.68,294.62,293.19,294.22,5770.0,293.68,294.62,293.19,294.22,5770.0
2020-05-26 10:40:00,294.32,294.44,293.57,294.44,5240.0,294.32,294.44,293.57,294.44,5240.0
2020-05-26 10:50:00,294.2,294.38,293.73,293.97,1954.0,294.2,294.38,293.73,293.97,1954.0
2020-05-26 11:00:00,293.73,294.92,293.73,294.81,5574.0,293.73,294.92,293.73,294.81,5574.0
2020-05-26 11:10:00,294.56,294.6,293.69,293.79,4578.0,294.56,294.6,293.69,293.79,4578.0
2020-05-26 11:20:00,293.86,294.02,292.44,292.6,2526.0,293.86,294.02,292.44,292.6,2526.0
2020-05-26 11:30:00,292.53,293.08,292.45,292.52,5000.0,292.53,293.08,292.45,292.52,5000.0
2020-05-26 11:40:00,292.83,292.88,291.68,291.7,2200.0,292.83,292.88,291.68,291.7,2200.0
2020-05-26 11:50:00,292.03,292.4,291.82,292.4,2200.0,292.03,292.4,291.82,292.4,2200.0
2020-05-26 12:00:00,292.5,292.9,292.35,292.89,2460.0,292.5,292.9,292.35,292.89,2460.0
2020-05-26 12:10:00,292.79,292.79,292.08,292.09,3727.0,292.79,292.79,292.08,292.09,3727.0
2020-05-26 12:20:00,291.88,292.52,291.79,292.38,2693.0,291.88,292.52,291.79,292.38,2693.0
2020-05-26 12:30:00,292.54,292.94,292.38,292.94,2907.0,292.54,292.94,292.38,292.94,2907.0
2020-05-26 12:40:00,293.19,293.57,292.96,293.43,7127.0,293.19,293.57,292.96,293.43,7127.0
2020-05-26 12:50:00,293.55,293.64,292.72,293.07,8229.0,293.55,293.64,292.72,293.07,8229.0
2020-05-26 13:00:00,293.24,293.6,293.24,293.32,2559.0,293.24,293.6,293.24,293.32,2559.0
2020-05-26 13:10:00,293.06,293.28,292.87,293.24,2690.0,293.06,293.28,292.87,293.24,2690.0
2020-05-26 13:20:00,293.2,293.48,293.12,293.16,2800.0,293.2,293.48,293.12,293.16,2800.0
2020-05-26 13:30:00,293.3,293.5,293.11,293.5,1900.0,293.3,293.5,293.11,293.5,1900.0
2020-05-26 13:40:00,293.42,293.45,293.18,293.32,1400.0,293.42,293.45,293.18,293.32,1400.0
2020-05-26 13:50:00,293.37,294.11,293.37,294.04,6677.0,293.37,294.11,293.37,294.04,6677.0
2020-05-26 14:00:00,293.78,294.43,293.64,293.81,9111.0,293.78,294.43,293.64,293.81,9111.0
2020-05-26 14:10:00,293.79,294.21,293.66,294.01,6411.0,293.79,294.21,293.66,294.01,6411.0
2020-05-26 14:20:00,294.16,294.61,294.16,294.56,12285.0,294.16,294.61,294.16,294.56,12285.0
2020-05-26 14:30:00,294.62,295.65,294.62,295.59,4410.0,294.62,295.65,294.62,295.59,4410.0
2020-05-26 14:40:00,295.52,295.52,294.54,294.7,5041.0,295.52,295.52,294.54,294.7,5041.0
2020-05-26 14:50:00,294.83,294.95,294.52,294.81,2614.0,294.83,294.95,294.52,294.81,2614.0
2020-05-26 15:00:00,294.76,294.76,294.25,294.44,6273.0,294.76,294.76,294.25,294.44,6273.0
2020-05-26 15:10:00,294.64,294.79,294.21,294.59,4100.0,294.64,294.79,294.21,294.59,4100.0
2020-05-26 15:20:00,294.5,295.04,294.07,294.07,11180.0,294.5,295.04,294.07,294.07,11180.0
2020-05-26 15:30:00,293.99,294.13,292.69,293.22,10027.0,293.99,294.13,292.69,293.22,10027.0
2020-05-26 15:40:00,293.12,293.17,291.88,291.88,10870.0,293.12,293.17,291.88,291.88,10870.0
2020-05-26 15:50:00,291.97,292.3,290.18,290.92,56723.0,291.97,292.3,290.18,290.92,56723.0
2020-05-27 09:30:00,291.17,294.79,291.0,292.87,18350.0,291.17,294.79,291.0,292.87,18350.0
2020-05-27 09:40:00,293.53,294.18,291.25,291.43,7400.0,293.53,294.18,291.25,291.43,7400.0
2020-05-27 09:50:00,291.96,293.29,291.63,292.48,32077.0,291.96,293.29,291.63,292.48,32077.0
2020-05-27 10:00:00,292.4,294.66,292.34,293.55,24768.0,292.4,294.66,292.34,293.55,24768.0
2020-05-27 10:10:00,294.02,294.67,292.68,294.35,8717.0,294.02,294.67,292.68,294.35,8717.0
2020-05-27 10:20:00,294.59,294.67,292.68,294.25,7879.0,294.59,294.67,292.68,294.25,7879.0
2020-05-27 10:30:00,293.74,295.43,293.73,293.99,8308.0,293.74,295.43,293.73,293.99,8308.0
2020-05-27 10:40:00,294.03,294.72,293.71,294.02,10963.0,294.03,294.72,293.71,294.02,10963.0
2020-05-27 10:50:00,293.82,294.91,293.82,293.95,11399.0,293.82,294.91,293.82,293.95,11399.0
2020-05-27 11:00:00,293.73,294.54,293.46,293.98,11149.0,293.73,294.54,293.46,293.98,11149.0
2020-05-27 11:10:00,292.97,293.32,292.0,293.32,4096.0,292.97,293.32,292.0,293.32,4096.0
2020-05-27 11:20:00,293.36,293.7,293.05,293.13,9314.0,293.36,293.7,293.05,293.13,9314.0
2020-05-27 11:30:00,293.12,294.39,292.86,293.06,5900.0,293.12,294.39,292.86,293.06,5900.0
2020-05-27 11:40:00,293.36,294.16,292.99,294.15,1952.0,293.36,294.16,292.99,294.15,1952.0
2020-05-27 11:50:00,294.04,294.54,293.82,294.38,3219.0,294.04,294.54,293.82,294.38,3219.0
2020-05-27 12:00:00,294.41,296.28,294.35,296.28,3346.0,294.41,296.28,294.35,296.28,3346.0
2020-05-27 12:10:00,296.38,297.78,296.29,297.21,11337.0,296.38,297.78,296.29,297.21,11337.0
2020-05-27 12:20:00,297.4,297.43,295.63,295.63,7829.0,297.4,297.43,295.63,295.63,7829.0
2020-05-27 12:30:00,295.41,295.91,295.39,295.91,2587.0,295.41,295.91,295.39,295.91,2587.0
2020-05-27 12:40:00,295.71,296.48,295.61,296.27,2811.0,295.71,296.48,295.61,296.27,2811.0
2020-05-27 12:50:00,296.26,296.27,295.51,295.66,4400.0,296.26,296.27,295.51,295.66,4400.0
2020-05-27 13:00:00,295.48,296.05,294.77,295.72,5701.0,295.48,296.05,294.77,295.72,5701.0
2020-05-27 13:10:00,295.58,296.4,295.58,296.4,4512.0,295.58,296.4,295.58,296.4,4512.0
2020-05-27 13:20:00,296.4,296.4,295.74,296.34,7736.0,296.4,296.4,295.74,296.34,7736.0
2020-05-27 13:30:00,296.32,296.48,295.23,295.38,15848.0,296.32,296.48,295.23,295.38,15848.0
2020-05-27 13:40:00,295.46,295.62,294.87,295.25,3006.0,295.46,295.62,294.87,295.25,3006.0
2020-05-27 13:50:00,295.38,295.67,295.19,295.44,2747.0,295.38,295.67,295.19,295.44,2747.0
2020-05-27 14:00:00,295.49,296.83,295.49,296.8,6591.0,295.49,296.83,295.49,296.8,6591.0
2020-05-27 14:10:00,296.81,297.53,296.81,297.52,3447.0,296.81,297.53,296.81,297.52,3447.0
2020-05-27 14:20:00,297.17,297.29,296.84,297.29,3912.0,297.17,297.29,296.84,297.29,3912.0
2020-05-27 14:30:00,297.31,297.51,297.19,297.19,4352.0,297.31,297.51,297.19,297.19,4352.0
2020-05-27 14:40:00,297.09,297.57,296.96,297.43,4101.0,297.09,297.57,296.96,297.43,4101.0
2020-05-27 14:50:00,297.42,298.35,297.42,298.33,2693.0,297.42,298.35,297.42,298.33,2693.0
2020-05-27 15:00:00,298.23,298.26,297.72,298.04,4190.0,298.23,298.26,297.72,298.04,4190.0
2020-05-27 15:10:00,298.03,298.17,297.62,297.87,7101.0,298.03,298.17,297.62,297.87,7101.0
2020-05-27 15:20:00,297.89,298.47,297.87,298.23,6032.0,297.89,298.47,297.87,298.23,6032.0
2020-05-27 15:30:00,298.15,298.45,297.75,298.23,6725.0,298.15,298.45,297.75,298.23,6725.0
2020-05-27 15:40:00,298.2,300.38,298.2,300.31,21701.0,298.2,300.38,298.2,300.31,21701.0
2020-05-27 15:50:00,300.38,301.11,299.86,300.85,44507.0,300.38,301.11,299.86,300.85,44507.0
2020-05-28 09:30:00,302.56,305.31,301.28,304.44,23334.0,302.56,305.31,301.28,304.44,23334.0
2020-05-28 09:40:00,303.92,305.49,303.68,305.02,8103.0,303.92,305.49,303.68,305.02,8103.0
2020-05-28 09:50:00,304.99,305.06,303.81,304.84,11192.0,304.99,305.06,303.81,304.84,11192.0
2020-05-28 10:00:00,304.91,306.41,304.07,306.38,11839.0,304.91,306.41,304.07,306.38,11839.0
2020-05-28 10:10:00,306.56,307.01,305.16,305.59,10479.0,306.56,307.01,305.16,305.59,10479.0
2020-05-28 10:20:00,305.97,307.12,305.9,307.0,15981.0,305.97,307.12,305.9,307.0,15981.0
2020-05-28 10:30:00,307.39,308.44,307.39,308.03,6701.0,307.39,308.44,307.39,308.03,6701.0
2020-05-28 10:40:00,308.13,308.6,307.67,308.43,7098.0,308.13,308.6,307.67,308.43,7098.0
2020-05-28 10:50:00,308.6,309.51,308.34,309.51,8348.0,308.6,309.51,308.34,309.51,8348.0
2020-05-28 11:00:00,309.68,310.7,309.23,309.82,8634.0,309.68,310.7,309.23,309.82,8634.0
2020-05-28 11:10:00,309.76,309.82,308.71,308.93,9753.0,309.76,309.82,308.71,308.93,9753.0
2020-05-28 11:20:00,308.92,309.15,308.39,309.15,4345.0,308.92,309.15,308.39,309.15,4345.0
2020-05-28 11:30:00,309.06,309.19,308.16,308.55,4257.0,309.06,309.19,308.16,308.55,4257.0
2020-05-28 11:40:00,308.55,309.47,308.55,309.29,2811.0,308.55,309.47,308.55,309.29,2811.0
2020-05-28 11:50:00,309.13,309.99,308.99,309.81,6649.0,309.13,309.99,308.99,309.81,6649.0
2020-05-28 12:00:00,309.96,311.04,309.93,310.0,11222.0,309.96,311.04,309.93,310.0,11222.0
2020-05-28 12:10:00,310.04,310.56,309.82,309.88,4803.0,310.04,310.56,309.82,309.88,4803.0
2020-05-28 12:20:00,309.75,310.16,309.35,309.43,2603.0,309.75,310.16,309.35,309.43,2603.0
2020-05-28 12:30:00,309.61,310.45,309.32,310.26,3000.0,309.61,310.45,309.32,310.26,3000.0
2020-05-28 12:40:00,310.25,310.76,310.0,310.04,4505.0,310.25,310.76,310.0,310.04,4505.0
2020-05-28 12:50:00,310.16,310.8,309.84,309.84,5282.0,310.16,310.8,309.84,309.84,5282.0
2020-05-28 13:00:00,309.75,310.61,309.46,310.21,5285.0,309.75,310.61,309.46,310.21,5285.0
2020-05-28 13:10:00,310.34,310.68,310.22,310.58,2165.0,310.34,310.68,310.22,310.58,2165.0
2020-05-28 13:20:00,310.48,311.38,310.37,311.29,6713.0,310.48,311.38,310.37,311.29,6713.0
2020-05-28 13:30:00,311.15,311.97,311.1,311.97,6015.0,311.15,311.97,311.1,311.97,6015.0
2020-05-28 13:40:00,311.8,311.87,311.41,311.53,4921.0,311.8,311.87,311.41,311.53,4921.0
2020-05-28 13:50:00,311.47,311.47,310.31,310.34,4875.0,311.47,311.47,310.31,310.34,4875.0
2020-05-28 14:00:00,310.45,310.81,310.25,310.32,2100.0,310.45,310.81,310.25,310.32,2100.0
2020-05-28 14:10:00,310.17,310.54,309.91,310.22,5612.0,310.17,310.54,309.91,310.22,5612.0
2020-05-28 14:20:00,310.54,310.54,309.09,309.5,4607.0,310.54,310.54,309.09,309.5,4607.0
2020-05-28 14:30:00,309.72,310.02,309.46,309.63,5207.0,309.72,310.02,309.46,309.63,5207.0
2020-05-28 14:40:00,309.56,310.19,309.46,310.03,4509.0,309.56,310.19,309.46,310.03,4509.0
2020-05-28 14:50:00,310.08,310.35,309.66,309.85,7646.0,310.08,310.35,309.66,309.85,7646.0
2020-05-28 15:00:00,309.82,310.26,309.65,309.93,5977.0,309.82,310.26,309.65,309.93,5977.0
2020-05-28 15:10:00,309.93,310.65,309.03,309.03,6344.0,309.93,310.65,309.03,309.03,6344.0
2020-05-28 15:20:00,308.87,309.27,308.27,308.6,7348.0,308.87,309.27,308.27,308.6,7348.0
2020-05-28 15:30:00,308.54,308.85,308.09,308.84,10005.0,308.54,308.85,308.09,308.84,10005.0
2020-05-28 15:40:00,308.8,308.8,306.84,306.84,16420.0,308.8,308.8,306.84,306.84,16420.0
2020-05-28 15:50:00,305.25,306.81,303.96,306.14,53107.0,305.25,306.81,303.96,306.14,53107.0
2020-05-29 09:30:00,307.76,310.55,306.3,308.2,11578.0,307.76,310.55,306.3,308.2,11578.0
2020-05-29 09:40:00,308.19,309.68,307.01,307.69,9641.0,308.19,309.68,307.01,307.69,9641.0
2020-05-29 09:50:00,307.82,307.94,305.6,305.71,13400.0,307.82,307.94,305.6,305.71,13400.0
2020-05-29 10:00:00,305.67,306.99,305.66,305.93,11117.0,305.67,306.99,305.66,305.93,11117.0
2020-05-29 10:10:00,305.7,306.24,304.43,304.43,5100.0,305.7,306.24,304.43,304.43,5100.0
2020-05-29 10:20:00,304.09,305.13,304.08,304.6,4076.0,304.09,305.13,304.08,304.6,4076.0
2020-05-29 10:30:00,305.18,305.25,304.45,304.99,4502.0,305.18,305.25,304.45,304.99,4502.0
2020-05-29 10:40:00,305.23,305.38,304.4,304.42,3600.0,305.23,305.38,304.4,304.42,3600.0
2020-05-29 10:50:00,304.31,304.53,303.27,303.83,5801.0,304.31,304.53,303.27,303.83,5801.0
2020-05-29 11:00:00,304.02,304.33,303.05,303.79,6280.0,304.02,304.33,303.05,303.79,6280.0
2020-05-29 11:10:00,304.1,305.73,304.09,305.73,4400.0,304.1,305.73,304.09,305.73,4400.0
2020-05-29 11:20:00,305.78,306.56,305.63,306.43,2037.0,305.78,306.56,305.63,306.43,2037.0
2020-05-29 11:30:00,306.45,306.62,305.84,306.17,3645.0,306.45,306.62,305.84,306.17,3645.0
2020-05-29 11:40:00,306.21,306.55,305.68,306.55,4300.0,306.21,306.55,305.68,306.55,4300.0
2020-05-29 11:50:00,306.81,307.92,306.81,307.39,5170.0,306.81,307.92,306.81,307.39,5170.0
2020-05-29 12:00:00,307.65,308.06,307.46,307.5,3454.0,307.65,308.06,307.46,307.5,3454.0
2020-05-29 12:10:00,307.63,307.83,306.75,306.81,6014.0,307.63,307.83,306.75,306.81,6014.0
2020-05-29 12:20:00,306.75,307.68,306.62,307.68,9427.0,306.75,307.68,306.62,307.68,9427.0
2020-05-29 12:30:00,307.83,308.43,307.21,308.43,5400.0,307.83,308.43,307.21,308.43,5400.0
2020-05-29 12:40:00,308.19,308.2,307.53,307.66,4200.0,308.19,308.2,307.53,307.66,4200.0
2020-05-29 12:50:00,307.24,309.3,306.64,308.71,9514.0,307.24,309.3,306.64,308.71,9514.0
2020-05-29 13:00:00,308.5,308.5,307.44,308.09,4642.0,308.5,308.5,307.44,308.09,4642.0
2020-05-29 13:10:00,308.09,308.34,307.05,307.31,7616.0,308.09,308.34,307.05,307.31,7616.0
2020-05-29 13:20:00,307.35,307.35,306.82,307.13,3200.0,307.35,307.35,306.82,307.13,3200.0
2020-05-29 13:30:00,307.0,307.18,306.02,306.02,4300.0,307.0,307.18,306.02,306.02,4300.0
2020-05-29 13:40:00,306.16,306.48,305.5,305.61,6225.0,306.16,306.48,305.5,305.61,6225.0
2020-05-29 13:50:00,305.52,306.01,304.57,305.63,4766.0,305.52,306.01,304.57,305.63,4766.0
2020-05-29 14:00:00,305.42,306.8,304.98,306.53,10121.0,305.42,306.8,304.98,306.53,10121.0
2020-05-29 14:10:00,306.71,307.09,306.14,306.31,4800.0,306.71,307.09,306.14,306.31,4800.0
2020-05-29 14:20:00,306.55,307.06,306.06,306.89,6200.0,306.55,307.06,306.06,306.89,6200.0
2020-05-29 14:30:00,306.9,307.25,306.36,306.57,5750.0,306.9,307.25,306.36,306.57,5750.0
2020-05-29 14:40:00,306.68,306.68,305.39,305.41,4900.0,306.68,306.68,305.39,305.41,4900.0
2020-05-29 14:50:00,305.29,306.97,304.14,306.97,7390.0,305.29,306.97,304.14,306.97,7390.0
2020-05-29 15:00:00,307.2,307.77,306.41,306.41,7958.0,307.2,307.77,306.41,306.41,7958.0
2020-05-29 15:10:00,306.55,307.0,305.47,306.01,8240.0,306.55,307.0,305.47,306.01,8240.0
2020-05-29 15:20:00,306.22,306.93,305.99,306.24,9000.0,306.22,306.93,305.99,306.24,9000.0
2020-05-29 15:30:00,306.33,307.13,306.16,307.13,15615.0,306.33,307.13,306.16,307.13,15615.0
2020-05-29 15:40:00,307.09,308.53,307.09,307.92,24831.0,307.09,308.53,307.09,307.92,24831.0
2020-05-29 15:50:00,307.71,309.6,306.46,308.92,132267.0,307.71,309.6,306.46,308.92,132267.0
2020-06-01 09:30:00,308.65,311.51,307.19,310.55,16215.0,308.65,311.51,307.19,310.55,16215.0
2020-06-01 09:40:00,310.83,313.92,310.82,313.34,11286.0,310.83,313.92,310.82,313.34,11286.0
2020-06-01 09:50:00,312.8,312.82,311.47,312.66,8195.0,312.8,312.82,311.47,312.66,8195.0
2020-06-01 10:00:00,312.63,314.01,312.25,312.8,10606.0,312.63,314.01,312.25,312.8,10606.0
2020-06-01 10:10:00,312.64,313.01,311.28,312.2,8918.0,312.64,313.01,311.28,312.2,8918.0
2020-06-01 10:20:00,311.9,311.97,310.0,310.2,5569.0,311.9,311.97,310.0,310.2,5569.0
2020-06-01 10:30:00,310.42,311.23,310.27,310.6,4900.0,310.42,311.23,310.27,310.6,4900.0
2020-06-01 10:40:00,310.6,310.96,309.12,309.36,5300.0,310.6,310.96,309.12,309.36,5300.0
2020-06-01 10:50:00,309.18,310.34,309.05,309.92,8204.0,309.18,310.34,309.05,309.92,8204.0
2020-06-01 11:00:00,309.99,310.48,309.81,309.87,5966.0,309.99,310.48,309.81,309.87,5966.0
2020-06-01 11:10:00,310.0,310.35,309.6,309.78,11802.0,310.0,310.35,309.6,309.78,11802.0
2020-06-01 11:20:00,309.78,310.0,309.52,310.0,1565.0,309.78,310.0,309.52,310.0,1565.0
2020-06-01 11:30:00,310.28,310.89,310.2,310.64,4449.0,310.28,310.89,310.2,310.64,4449.0
2020-06-01 11:40:00,310.56,311.34,310.4,311.34,3400.0,310.56,311.34,310.4,311.34,3400.0
2020-06-01 11:50:00,311.63,312.22,311.63,312.01,2277.0,311.63,312.22,311.63,312.01,2277.0
2020-06-01 12:00:00,311.88,311.93,311.58,311.6,2660.0,311.88,311.93,311.58,311.6,2660.0
2020-06-01 12:10:00,311.63,313.06,311.63,313.06,2500.0,311.63,313.06,311.63,313.06,2500.0
2020-06-01 12:20:00,312.42,312.67,312.29,312.43,4945.0,312.42,312.67,312.29,312.43,4945.0
2020-06-01 12:30:00,312.46,312.5,311.77,311.77,3055.0,312.46,312.5,311.77,311.77,3055.0
2020-06-01 12:40:00,312.06,312.48,312.0,312.07,3460.0,312.06,312.48,312.0,312.07,3460.0
2020-06-01 12:50:00,312.09,312.26,311.63,311.63,1755.0,312.09,312.26,311.63,311.63,1755.0
2020-06-01 13:00:00,311.62,311.9,311.22,311.56,3305.0,311.62,311.9,311.22,311.56,3305.0
2020-06-01 13:10:00,311.47,311.75,311.32,311.46,2861.0,311.47,311.75,311.32,311.46,2861.0
2020-06-01 13:20:00,311.09,311.86,311.09,311.86,2700.0,311.09,311.86,311.09,311.86,2700.0
2020-06-01 13:30:00,311.77,312.24,311.49,312.24,5748.0,311.77,312.24,311.49,312.24,5748.0
2020-06-01 13:40:00,312.21,312.7,312.1,312.29,2300.0,312.21,312.7,312.1,312.29,2300.0
2020-06-01 13:50:00,312.42,313.43,312.34,313.42,3464.0,312.42,313.43,312.34,313.42,3464.0
2020-06-01 14:00:00,313.47,313.66,313.08,313.16,3470.0,313.47,313.66,313.08,313.16,3470.0
2020-06-01 14:10:00,313.22,313.5,313.01,313.5,1000.0,313.22,313.5,313.01,313.5,1000.0
2020-06-01 14:20:00,313.4,313.82,313.07,313.82,1900.0,313.4,313.82,313.07,313.82,1900.0
2020-06-01 14:30:00,313.59,314.99,313.47,313.67,8616.0,313.59,314.99,313.47,313.67,8616.0
2020-06-01 14:40:00,313.87,314.3,313.5,313.72,2016.0,313.87,314.3,313.5,313.72,2016.0
2020-06-01 14:50:00,313.75,313.91,313.52,313.66,3500.0,313.75,313.91,313.52,313.66,3500.0
2020-06-01 15:00:00,313.7,313.73,312.8,313.11,4100.0,313.7,313.73,312.8,313.11,4100.0
2020-06-01 15:10:00,313.44,313.51,312.89,313.09,5600.0,313.44,313.51,312.89,313.09,5600.0
2020-06-01 15:20:00,313.18,313.28,312.78,313.22,5680.0,313.18,313.28,312.78,313.22,5680.0
2020-06-01 15:30:00,313.18,313.3,312.52,312.53,5304.0,313.18,313.3,312.52,312.53,5304.0
2020-06-01 15:40:00,312.44,313.05,312.27,312.27,9783.0,312.44,313.05,312.27,312.27,9783.0
2020-06-01 15:50:00,312.19,312.63,311.86,312.03,20257.0,312.19,312.63,311.86,312.03,20257.0
2020-06-02 09:30:00,313.83,313.83,311.75,312.57,6177.0,313.83,313.83,311.75,312.57,6177.0
2020-06-02 09:40:00,312.43,312.43,311.41,311.93,3000.0,312.43,312.43,311.41,311.93,3000.0
2020-06-02 09:50:00,312.06,312.6,311.38,312.26,2669.0,312.06,312.6,311.38,312.26,2669.0
2020-06-02 10:00:00,312.31,313.46,312.02,312.53,5019.0,312.31,313.46,312.02,312.53,5019.0
2020-06-02 10:10:00,312.51,312.87,311.76,312.44,7369.0,312.51,312.87,311.76,312.44,7369.0
2020-06-02 10:20:00,312.5,312.92,312.19,312.35,1624.0,312.5,312.92,312.19,312.35,1624.0
2020-06-02 10:30:00,312.31,312.74,312.08,312.55,1470.0,312.31,312.74,312.08,312.55,1470.0
2020-06-02 10:40:00,312.69,312.7,311.19,311.19,6181.0,312.69,312.7,311.19,311.19,6181.0
2020-06-02 10:50:00,310.98,311.77,310.98,311.61,2122.0,310.98,311.77,310.98,311.61,2122.0
2020-06-02 11:00:00,311.62,311.62,310.12,310.12,5648.0,311.62,311.62,310.12,310.12,5648.0
2020-06-02 11:10:00,310.12,310.19,309.41,310.13,6065.0,310.12,310.19,309.41,310.13,6065.0
2020-06-02 11:20:00,310.09,311.19,309.85,310.74,4707.0,310.09,311.19,309.85,310.74,4707.0
2020-06-02 11:30:00,310.53,311.01,310.42,310.5,3220.0,310.53,311.01,310.42,310.5,3220.0
2020-06-02 11:40:00,310.64,311.57,310.52,311.14,7513.0,310.64,311.57,310.52,311.14,7513.0
2020-06-02 11:50:00,311.01,311.24,310.91,311.21,5400.0,311.01,311.24,310.91,311.21,5400.0
2020-06-02 12:00:00,311.34,311.94,311.34,311.94,1300.0,311.34,311.94,311.34,311.94,1300.0
2020-06-02 12:10:00,311.76,312.08,311.46,312.07,2311.0,311.76,312.08,311.46,312.07,2311.0
2020-06-02 12:20:00,311.91,312.04,311.68,312.04,1949.0,311.91,312.04,311.68,312.04,1949.0
2020-06-02 12:30:00,311.87,312.07,311.67,312.04,4381.0,311.87,312.07,311.67,312.04,4381.0
2020-06-02 12:40:00,311.95,312.6,311.86,312.59,1700.0,311.95,312.6,311.86,312.59,1700.0
2020-06-02 12:50:00,312.83,313.06,312.63,312.86,2876.0,312.83,313.06,312.63,312.86,2876.0
2020-06-02 13:00:00,312.99,313.66,312.9,313.48,2156.0,312.99,313.66,312.9,313.48,2156.0
2020-06-02 13:10:00,313.56,314.01,313.56,314.0,3200.0,313.56,314.01,313.56,314.0,3200.0
2020-06-02 13:20:00,313.93,314.54,313.83,314.54,3100.0,313.93,314.54,313.83,314.54,3100.0
2020-06-02 13:30:00,314.56,314.74,314.18,314.36,8982.0,314.56,314.74,314.18,314.36,8982.0
2020-06-02 13:40:00,314.15,314.89,314.15,314.89,4505.0,314.15,314.89,314.15,314.89,4505.0
2020-06-02 13:50:00,314.78,315.85,314.77,315.09,9814.0,314.78,315.85,314.77,315.09,9814.0
2020-06-02 14:00:00,314.67,315.04,313.17,313.47,8417.0,314.67,315.04,313.17,313.47,8417.0
2020-06-02 14:10:00,313.4,313.61,313.02,313.02,4301.0,313.4,313.61,313.02,313.02,4301.0
2020-06-02 14:20:00,313.11,313.22,312.36,312.4,3808.0,313.11,313.22,312.36,312.4,3808.0
2020-06-02 14:30:00,312.54,312.73,311.82,312.0,2500.0,312.54,312.73,311.82,312.0,2500.0
2020-06-02 14:40:00,311.99,312.68,311.99,312.68,2000.0,311.99,312.68,311.99,312.68,2000.0
2020-06-02 14:50:00,312.72,313.25,312.72,313.03,2166.0,312.72,313.25,312.72,313.03,2166.0
2020-06-02 15:00:00,312.9,313.19,312.26,312.45,7126.0,312.9,313.19,312.26,312.45,7126.0
2020-06-02 15:10:00,312.56,312.85,312.32,312.83,8022.0,312.56,312.85,312.32,312.83,8022.0
2020-06-02 15:20:00,312.64,313.24,312.6,313.15,5002.0,312.64,313.24,312.6,313.15,5002.0
2020-06-02 15:30:00,313.25,314.29,313.25,313.93,10727.0,313.25,314.29,313.25,313.93,10727.0
2020-06-02 15:40:00,314.12,315.34,314.04,315.34,23225.0,314.12,315.34,314.04,315.34,23225.0
2020-06-02 15:50:00,316.79,316.9,314.98,316.48,68933.0,316.79,316.9,314.98,316.48,68933.0
2020-06-03 09:30:00,315.44,317.33,314.59,316.12,11436.0,315.44,317.33,314.59,316.12,11436.0
2020-06-03 09:40:00,315.77,318.0,315.72,317.03,11042.0,315.77,318.0,315.72,317.03,11042.0
2020-06-03 09:50:00,316.95,317.89,316.48,317.89,5035.0,316.95,317.89,316.48,317.89,5035.0
2020-06-03 10:00:00,316.88,318.08,316.48,316.93,7834.0,316.88,318.08,316.48,316.93,7834.0
2020-06-03 10:10:00,316.61,316.96,315.59,316.47,8690.0,316.61,316.96,315.59,316.47,8690.0
2020-06-03 10:20:00,316.7,317.07,316.22,316.25,6867.0,316.7,317.07,316.22,316.25,6867.0
2020-06-03 10:30:00,316.3,316.98,316.05,316.78,5600.0,316.3,316.98,316.05,316.78,5600.0
2020-06-03 10:40:00,316.66,316.75,316.2,316.34,8457.0,316.66,316.75,316.2,316.34,8457.0
2020-06-03 10:50:00,316.44,316.64,315.66,315.79,5393.0,316.44,316.64,315.66,315.79,5393.0
2020-06-03 11:00:00,315.64,316.15,315.01,315.99,10500.0,315.64,316.15,315.01,315.99,10500.0
2020-06-03 11:10:00,316.13,316.16,315.49,315.8,3702.0,316.13,316.16,315.49,315.8,3702.0
2020-06-03 11:20:00,315.79,316.22,315.62,315.97,3315.0,315.79,316.22,315.62,315.97,3315.0
2020-06-03 11:30:00,316.19,316.91,316.03,316.71,2420.0,316.19,316.91,316.03,316.71,2420.0
2020-06-03 11:40:00,316.62,317.05,316.51,316.79,4000.0,316.62,317.05,316.51,316.79,4000.0
2020-06-03 11:50:00,316.7,316.79,316.09,316.29,2306.0,316.7,316.79,316.09,316.29,2306.0
2020-06-03 12:00:00,316.34,316.93,316.1,316.1,2825.0,316.34,316.93,316.1,316.1,2825.0
2020-06-03 12:10:00,316.04,316.27,315.18,315.99,8757.0,316.04,316.27,315.18,315.99,8757.0
2020-06-03 12:20:00,315.94,316.57,315.79,316.52,3895.0,315.94,316.57,315.79,316.52,3895.0
2020-06-03 12:30:00,316.55,317.06,316.2,317.05,10250.0,316.55,317.06,316.2,317.05,10250.0
2020-06-03 12:40:00,317.05,317.05,316.28,316.54,3331.0,317.05,317.05,316.28,316.54,3331.0
2020-06-03 12:50:00,316.5,316.76,315.97,316.41,3247.0,316.5,316.76,315.97,316.41,3247.0
2020-06-03 13:00:00,316.5,316.85,316.37,316.6,2300.0,316.5,316.85,316.37,316.6,2300.0
2020-06-03 13:10:00,316.5,316.85,316.41,316.78,4633.0,316.5,316.85,316.41,316.78,4633.0
2020-06-03 13:20:00,316.81,316.81,316.39,316.69,2153.0,316.81,316.81,316.39,316.69,2153.0
2020-06-03 13:30:00,316.37,316.77,316.36,316.49,1708.0,316.37,316.77,316.36,316.49,1708.0
2020-06-03 13:40:00,316.76,316.76,316.27,316.42,6012.0,316.76,316.76,316.27,316.42,6012.0
2020-06-03 13:50:00,316.28,316.76,316.27,316.58,6464.0,316.28,316.76,316.27,316.58,6464.0
2020-06-03 14:00:00,316.74,317.38,316.74,317.32,4414.0,316.74,317.38,316.74,317.32,4414.0
2020-06-03 14:10:00,317.5,317.5,316.74,316.98,3481.0,317.5,317.5,316.74,316.98,3481.0
2020-06-03 14:20:00,316.78,317.41,316.36,316.36,3100.0,316.78,317.41,316.36,316.36,3100.0
2020-06-03 14:30:00,316.28,316.82,316.0,316.36,1900.0,316.28,316.82,316.0,316.36,1900.0
2020-06-03 14:40:00,316.35,316.38,315.98,316.25,3500.0,316.35,316.38,315.98,316.25,3500.0
2020-06-03 14:50:00,316.23,316.61,316.0,316.5,5904.0,316.23,316.61,316.0,316.5,5904.0
2020-06-03 15:00:00,316.44,316.88,316.3,316.58,7489.0,316.44,316.88,316.3,316.58,7489.0
2020-06-03 15:10:00,316.78,316.81,315.1,316.11,9266.0,316.78,316.81,315.1,316.11,9266.0
2020-06-03 15:20:00,316.0,316.65,315.81,316.38,7182.0,316.0,316.65,315.81,316.38,7182.0
2020-06-03 15:30:00,316.5,317.63,316.37,317.59,14600.0,316.5,317.63,316.37,317.59,14600.0
2020-06-03 15:40:00,317.41,318.46,317.37,318.46,10954.0,317.41,318.46,317.37,318.46,10954.0
2020-06-03 15:50:00,318.94,319.0,317.82,318.01,46096.0,318.94,319.0,317.82,318.01,46096.0
2020-06-04 09:30:00,318.15,318.58,316.62,317.58,9983.0,318.15,318.58,316.62,317.58,9983.0
2020-06-04 09:40:00,318.07,319.28,317.9,319.05,3100.0,318.07,319.28,317.9,319.05,3100.0
2020-06-04 09:50:00,319.0,319.15,316.31,316.43,19593.0,319.0,319.15,316.31,316.43,19593.0
2020-06-04 10:00:00,316.74,317.65,316.33,316.93,13940.0,316.74,317.65,316.33,316.93,13940.0
2020-06-04 10:10:00,316.58,317.18,315.17,315.58,11839.0,316.58,317.18,315.17,315.58,11839.0
2020-06-04 10:20:00,315.44,316.08,315.17,315.62,7197.0,315.44,316.08,315.17,315.62,7197.0
2020-06-04 10:30:00,315.63,315.92,315.33,315.44,2200.0,315.63,315.92,315.33,315.44,2200.0
2020-06-04 10:40:00,315.63,316.0,315.0,315.79,7150.0,315.63,316.0,315.0,315.79,7150.0
2020-06-04 10:50:00,315.59,315.7,315.35,315.59,6960.0,315.59,315.7,315.35,315.59,6960.0
2020-06-04 11:00:00,315.69,315.8,315.0,315.25,7969.0,315.69,315.8,315.0,315.25,7969.0
2020-06-04 11:10:00,315.0,315.02,314.23,314.23,5797.0,315.0,315.02,314.23,314.23,5797.0
2020-06-04 11:20:00,314.44,315.09,314.2,314.65,23447.0,314.44,315.09,314.2,314.65,23447.0
2020-06-04 11:30:00,314.5,315.19,314.46,314.96,12948.0,314.5,315.19,314.46,314.96,12948.0
2020-06-04 11:40:00,315.1,315.24,314.17,314.32,14603.0,315.1,315.24,314.17,314.32,14603.0
2020-06-04 11:50:00,314.46,315.42,314.21,314.76,13381.0,314.46,315.42,314.21,314.76,13381.0
2020-06-04 12:00:00,314.52,314.73,314.02,314.48,4891.0,314.52,314.73,314.02,314.48,4891.0
2020-06-04 12:10:00,314.11,314.13,312.89,313.71,9087.0,314.11,314.13,312.89,313.71,9087.0
2020-06-04 12:20:00,313.69,314.15,313.43,313.88,4301.0,313.69,314.15,313.43,313.88,4301.0
2020-06-04 12:30:00,313.97,313.98,312.61,312.61,8926.0,313.97,313.98,312.61,312.61,8926.0
2020-06-04 12:40:00,312.74,313.18,312.35,312.36,6343.0,312.74,313.18,312.35,312.36,6343.0
2020-06-04 12:50:00,312.61,312.61,311.23,311.3,7383.0,312.61,312.61,311.23,311.3,7383.0
2020-06-04 13:00:00,311.3,312.32,311.3,312.06,7350.0,311.3,312.32,311.3,312.06,7350.0
2020-06-04 13:10:00,312.45,312.46,311.49,311.49,5757.0,312.45,312.46,311.49,311.49,5757.0
2020-06-04 13:20:00,311.63,311.63,310.83,311.31,4510.0,311.63,311.63,310.83,311.31,4510.0
2020-06-04 13:30:00,311.45,311.64,311.22,311.61,6276.0,311.45,311.64,311.22,311.61,6276.0
2020-06-04 13:40:00,311.44,312.71,311.31,312.31,15091.0,311.44,312.71,311.31,312.31,15091.0
2020-06-04 13:50:00,312.3,312.42,311.46,311.69,6000.0,312.3,312.42,311.46,311.69,6000.0
2020-06-04 14:00:00,311.66,312.19,311.66,311.97,5810.0,311.66,312.19,311.66,311.97,5810.0
2020-06-04 14:10:00,311.91,312.31,311.9,312.19,3538.0,311.91,312.31,311.9,312.19,3538.0
2020-06-04 14:20:00,312.34,312.35,311.9,312.29,3313.0,312.34,312.35,311.9,312.29,3313.0
2020-06-04 14:30:00,312.18,312.27,311.92,312.19,11025.0,312.18,312.27,311.92,312.19,11025.0
2020-06-04 14:40:00,312.0,312.03,311.29,311.33,3275.0,312.0,312.03,311.29,311.33,3275.0
2020-06-04 14:50:00,311.34,311.34,309.81,310.28,6338.0,311.34,311.34,309.81,310.28,6338.0
2020-06-04 15:00:00,310.25,310.26,309.28,309.28,3300.0,310.25,310.26,309.28,309.28,3300.0
2020-06-04 15:10:00,309.42,309.52,308.61,309.52,4022.0,309.42,309.52,308.61,309.52,4022.0
2020-06-04 15:20:00,309.49,309.6,309.08,309.13,4919.0,309.49,309.6,309.08,309.13,4919.0
2020-06-04 15:30:00,309.14,309.99,308.77,308.88,7610.0,309.14,309.99,308.77,308.88,7610.0
2020-06-04 15:40:00,308.98,309.68,308.71,309.5,10091.0,308.98,309.68,308.71,309.5,10091.0
2020-06-04 15:50:00,309.68,310.34,308.32,310.03,34464.0,309.68,310.34,308.32,310.03,34464.0
2020-06-05 09:30:00,310.62,310.92,306.69,309.26,8308.0,310.62,310.92,306.69,309.26,8308.0
2020-06-05 09:40:00,311.63,312.42,308.26,312.42,7571.0,311.63,312.42,308.26,312.42,7571.0
2020-06-05 09:50:00,312.86,314.58,312.2,314.33,5839.0,312.86,314.58,312.2,314.33,5839.0
2020-06-05 10:00:00,314.34,315.65,314.3,314.69,8801.0,314.34,315.65,314.3,314.69,8801.0
2020-06-05 10:10:00,314.5,315.11,314.3,314.68,3538.0,314.5,315.11,314.3,314.68,3538.0
2020-06-05 10:20:00,314.82,316.02,314.28,314.98,3100.0,314.82,316.02,314.28,314.98,3100.0
2020-06-05 10:30:00,315.55,317.18,315.38,317.05,5772.0,315.55,317.18,315.38,317.05,5772.0
2020-06-05 10:40:00,316.73,316.74,315.63,315.63,3574.0,316.73,316.74,315.63,315.63,3574.0
2020-06-05 10:50:00,315.55,316.21,315.37,315.37,5831.0,315.55,316.21,315.37,315.37,5831.0
2020-06-05 11:00:00,316.07,316.71,315.92,316.45,3675.0,316.07,316.71,315.92,316.45,3675.0
2020-06-05 11:10:00,316.33,317.11,316.33,317.11,3304.0,316.33,317.11,316.33,317.11,3304.0
2020-06-05 11:20:00,317.17,317.55,316.86,317.1,6135.0,317.17,317.55,316.86,317.1,6135.0
2020-06-05 11:30:00,317.23,317.67,316.15,317.0,4723.0,317.23,317.67,316.15,317.0,4723.0
2020-06-05 11:40:00,317.02,317.05,316.21,316.53,5300.0,317.02,317.05,316.21,316.53,5300.0
2020-06-05 11:50:00,316.38,316.68,315.84,316.04,6182.0,316.38,316.68,315.84,316.04,6182.0
2020-06-05 12:00:00,316.17,316.17,315.33,315.61,7187.0,316.17,316.17,315.33,315.61,7187.0
2020-06-05 12:10:00,315.36,315.59,314.67,314.67,4936.0,315.36,315.59,314.67,314.67,4936.0
2020-06-05 12:20:00,315.11,315.69,314.81,315.12,8538.0,315.11,315.69,314.81,315.12,8538.0
2020-06-05 12:30:00,315.06,315.41,314.38,315.16,9326.0,315.06,315.41,314.38,315.16,9326.0
2020-06-05 12:40:00,314.97,315.26,314.5,314.83,3868.0,314.97,315.26,314.5,314.83,3868.0
2020-06-05 12:50:00,314.78,315.17,314.43,315.0,5828.0,314.78,315.17,314.43,315.0,5828.0
2020-06-05 13:00:00,314.96,314.96,314.14,314.39,2700.0,314.96,314.96,314.14,314.39,2700.0
2020-06-05 13:10:00,314.57,315.19,314.47,315.13,7500.0,314.57,315.19,314.47,315.13,7500.0
2020-06-05 13:20:00,315.13,315.28,314.69,314.69,4648.0,315.13,315.28,314.69,314.69,4648.0
2020-06-05 13:30:00,314.54,314.92,314.07,314.54,5228.0,314.54,314.92,314.07,314.54,5228.0
2020-06-05 13:40:00,314.54,314.86,314.35,314.62,6527.0,314.54,314.86,314.35,314.62,6527.0
2020-06-05 13:50:00,314.33,314.85,314.28,314.56,10460.0,314.33,314.85,314.28,314.56,10460.0
2020-06-05 14:00:00,314.7,315.35,314.31,314.31,37723.0,314.7,315.35,314.31,314.31,37723.0
2020-06-05 14:10:00,314.27,314.6,313.9,314.1,6596.0,314.27,314.6,313.9,314.1,6596.0
2020-06-05 14:20:00,314.21,314.8,314.19,314.48,5860.0,314.21,314.8,314.19,314.48,5860.0
2020-06-05 14:30:00,314.46,314.5,313.79,314.24,3916.0,314.46,314.5,313.79,314.24,3916.0
2020-06-05 14:40:00,314.03,314.41,313.78,313.97,5615.0,314.03,314.41,313.78,313.97,5615.0
2020-06-05 14:50:00,314.07,314.09,313.34,313.42,2134.0,314.07,314.09,313.34,313.42,2134.0
2020-06-05 15:00:00,313.13,313.49,312.9,313.24,5708.0,313.13,313.49,312.9,313.24,5708.0
2020-06-05 15:10:00,312.98,313.38,312.72,313.09,7076.0,312.98,313.38,312.72,313.09,7076.0
2020-06-05 15:20:00,312.99,313.43,312.71,313.32,12543.0,312.99,313.43,312.71,313.32,12543.0
2020-06-05 15:30:00,313.05,313.18,312.56,312.77,9833.0,313.05,313.18,312.56,312.77,9833.0
2020-06-05 15:40:00,312.75,312.75,310.9,311.29,15725.0,312.75,312.75,310.9,311.29,15725.0
2020-06-05 15:50:00,311.48,311.67,310.64,311.56,44374.0,311.48,311.67,310.64,311.56,44374.0
2020-06-08 09:30:00,308.57,311.65,307.02,311.65,16819.0,308.57,311.65,307.02,311.65,16819.0
2020-06-08 09:40:00,311.97,312.73,311.08,312.44,6268.0,311.97,312.73,311.08,312.44,6268.0
2020-06-08 09:50:00,312.44,312.56,308.92,310.2,17855.0,312.44,312.56,308.92,310.2,17855.0
2020-06-08 10:00:00,310.93,310.94,309.09,309.79,14229.0,310.93,310.94,309.09,309.79,14229.0
2020-06-08 10:10:00,309.43,309.8,308.55,309.09,9127.0,309.43,309.8,308.55,309.09,9127.0
2020-06-08 10:20:00,308.92,311.63,308.91,311.43,5955.0,308.92,311.63,308.91,311.43,5955.0
2020-06-08 10:30:00,311.57,311.99,310.51,311.68,8934.0,311.57,311.99,310.51,311.68,8934.0
2020-06-08 10:40:00,311.69,312.13,311.09,311.09,12989.0,311.69,312.13,311.09,311.09,12989.0
2020-06-08 10:50:00,311.39,311.71,309.94,309.99,3800.0,311.39,311.71,309.94,309.99,3800.0
2020-06-08 11:00:00,309.96,310.19,309.2,309.2,6084.0,309.96,310.19,309.2,309.2,6084.0
2020-06-08 11:10:00,309.5,310.14,309.04,309.14,5025.0,309.5,310.14,309.04,309.14,5025.0
2020-06-08 11:20:00,309.31,309.89,308.96,309.09,3235.0,309.31,309.89,308.96,309.09,3235.0
2020-06-08 11:30:00,309.51,309.71,308.57,309.56,3968.0,309.51,309.71,308.57,309.56,3968.0
2020-06-08 11:40:00,309.36,309.62,308.61,309.11,5618.0,309.36,309.62,308.61,309.11,5618.0
2020-06-08 11:50:00,308.95,309.25,308.42,308.42,3139.0,308.95,309.25,308.42,308.42,3139.0
2020-06-08 12:00:00,308.3,308.75,307.98,308.27,8993.0,308.3,308.75,307.98,308.27,8993.0
2020-06-08 12:10:00,308.25,308.28,307.81,308.18,5372.0,308.25,308.28,307.81,308.18,5372.0
2020-06-08 12:20:00,308.05,308.05,307.55,307.59,5262.0,308.05,308.05,307.55,307.59,5262.0
2020-06-08 12:30:00,307.58,308.87,307.58,308.51,6000.0,307.58,308.87,307.58,308.51,6000.0
2020-06-08 12:40:00,308.85,308.94,308.0,308.01,5300.0,308.85,308.94,308.0,308.01,5300.0
2020-06-08 12:50:00,308.01,308.72,307.85,307.85,7000.0,308.01,308.72,307.85,307.85,7000.0
2020-06-08 13:00:00,307.84,308.06,307.4,307.63,6261.0,307.84,308.06,307.4,307.63,6261.0
2020-06-08 13:10:00,307.75,307.87,307.43,307.49,2200.0,307.75,307.87,307.43,307.49,2200.0
2020-06-08 13:20:00,307.57,307.6,306.26,306.5,5394.0,307.57,307.6,306.26,306.5,5394.0
2020-06-08 13:30:00,306.66,307.51,306.35,307.37,8158.0,306.66,307.51,306.35,307.37,8158.0
2020-06-08 13:40:00,307.17,307.84,307.17,307.84,3400.0,307.17,307.84,307.17,307.84,3400.0
2020-06-08 13:50:00,307.83,308.2,307.64,308.16,5358.0,307.83,308.2,307.64,308.16,5358.0
2020-06-08 14:00:00,308.02,308.98,307.8,308.85,8867.0,308.02,308.98,307.8,308.85,8867.0
2020-06-08 14:10:00,308.99,309.54,308.68,309.45,5577.0,308.99,309.54,308.68,309.45,5577.0
2020-06-08 14:20:00,309.38,310.69,309.25,310.69,6300.0,309.38,310.69,309.25,310.69,6300.0
2020-06-08 14:30:00,310.57,311.0,309.95,310.67,5337.0,310.57,311.0,309.95,310.67,5337.0
2020-06-08 14:40:00,310.55,310.62,309.7,310.42,5266.0,310.55,310.62,309.7,310.42,5266.0
2020-06-08 14:50:00,310.29,311.66,310.03,311.1,12086.0,310.29,311.66,310.03,311.1,12086.0
2020-06-08 15:00:00,310.98,311.06,309.46,309.84,9300.0,310.98,311.06,309.46,309.84,9300.0
2020-06-08 15:10:00,309.78,309.85,309.11,309.24,6863.0,309.78,309.85,309.11,309.24,6863.0
2020-06-08 15:20:00,309.32,309.36,308.76,309.06,9785.0,309.32,309.36,308.76,309.06,9785.0
2020-06-08 15:30:00,308.96,309.05,308.18,308.47,23876.0,308.96,309.05,308.18,308.47,23876.0
2020-06-08 15:40:00,308.6,308.88,308.25,308.34,21666.0,308.6,308.88,308.25,308.34,21666.0
2020-06-08 15:50:00,308.62,309.67,308.48,309.67,36204.0,308.62,309.67,308.48,309.67,36204.0
2020-06-09 09:30:00,309.32,311.07,307.55,309.75,7392.0,309.32,311.07,307.55,309.75,7392.0
2020-06-09 09:40:00,309.21,310.06,308.65,308.65,1200.0,309.21,310.06,308.65,308.65,1200.0
2020-06-09 09:50:00,308.51,309.25,307.14,307.14,2200.0,308.51,309.25,307.14,307.14,2200.0
2020-06-09 10:00:00,307.11,308.73,307.07,307.43,5318.0,307.11,308.73,307.07,307.43,5318.0
2020-06-09 10:10:00,307.57,307.81,304.97,305.48,4228.0,307.57,307.81,304.97,305.48,4228.0
2020-06-09 10:20:00,305.45,305.81,305.14,305.5,11271.0,305.45,305.81,305.14,305.5,11271.0
2020-06-09 10:30:00,305.65,306.23,305.37,305.37,4830.0,305.65,306.23,305.37,305.37,4830.0
2020-06-09 10:40:00,305.29,305.79,305.14,305.17,3983.0,305.29,305.79,305.14,305.17,3983.0
2020-06-09 10:50:00,304.93,305.89,304.93,305.63,6015.0,304.93,305.89,304.93,305.63,6015.0
2020-06-09 11:00:00,305.54,306.31,305.54,305.97,3752.0,305.54,306.31,305.54,305.97,3752.0
2020-06-09 11:10:00,306.05,306.2,304.52,304.53,3121.0,306.05,306.2,304.52,304.53,3121.0
2020-06-09 11:20:00,304.59,304.87,304.23,304.66,2761.0,304.59,304.87,304.23,304.66,2761.0
2020-06-09 11:30:00,304.81,305.05,304.48,304.48,2510.0,304.81,305.05,304.48,304.48,2510.0
2020-06-09 11:40:00,304.56,304.8,304.12,304.12,2032.0,304.56,304.8,304.12,304.12,2032.0
2020-06-09 11:50:00,304.34,304.5,304.06,304.09,2110.0,304.34,304.5,304.06,304.09,2110.0
2020-06-09 12:00:00,304.08,304.58,303.94,304.5,2328.0,304.08,304.58,303.94,304.5,2328.0
2020-06-09 12:10:00,304.44,304.44,304.01,304.26,4229.0,304.44,304.44,304.01,304.26,4229.0
2020-06-09 12:20:00,304.19,304.53,304.13,304.24,2991.0,304.19,304.53,304.13,304.24,2991.0
2020-06-09 12:30:00,304.19,304.2,303.6,303.62,2700.0,304.19,304.2,303.6,303.62,2700.0
2020-06-09 12:40:00,303.75,304.82,303.68,304.57,4823.0,303.75,304.82,303.68,304.57,4823.0
2020-06-09 12:50:00,304.53,304.71,304.19,304.37,3385.0,304.53,304.71,304.19,304.37,3385.0
2020-06-09 13:00:00,304.0,304.24,304.0,304.19,3982.0,304.0,304.24,304.0,304.19,3982.0
2020-06-09 13:10:00,304.13,304.13,303.56,303.68,3154.0,304.13,304.13,303.56,303.68,3154.0
2020-06-09 13:20:00,303.63,303.68,303.36,303.39,2400.0,303.63,303.68,303.36,303.39,2400.0
2020-06-09 13:30:00,303.44,304.04,303.1,303.9,2105.0,303.44,304.04,303.1,303.9,2105.0
2020-06-09 13:40:00,303.91,304.27,303.91,304.27,2280.0,303.91,304.27,303.91,304.27,2280.0
2020-06-09 13:50:00,304.36,304.93,304.14,304.55,3678.0,304.36,304.93,304.14,304.55,3678.0
2020-06-09 14:00:00,304.45,304.45,303.59,303.63,4403.0,304.45,304.45,303.59,303.63,4403.0
2020-06-09 14:10:00,303.8,304.39,303.77,304.31,11026.0,303.8,304.39,303.77,304.31,11026.0
2020-06-09 14:20:00,304.28,304.32,303.89,304.0,4635.0,304.28,304.32,303.89,304.0,4635.0
2020-06-09 14:30:00,304.06,304.77,303.83,304.43,5016.0,304.06,304.77,303.83,304.43,5016.0
2020-06-09 14:40:00,304.47,304.55,303.72,304.0,5029.0,304.47,304.55,303.72,304.0,5029.0
2020-06-09 14:50:00,304.1,304.1,303.04,303.1,4351.0,304.1,304.1,303.04,303.1,4351.0
2020-06-09 15:00:00,303.14,303.24,302.75,303.24,4454.0,303.14,303.24,302.75,303.24,4454.0
2020-06-09 15:10:00,303.23,303.99,303.18,303.98,8869.0,303.23,303.99,303.18,303.98,8869.0
2020-06-09 15:20:00,304.06,304.08,303.56,303.56,4989.0,304.06,304.08,303.56,303.56,4989.0
2020-06-09 15:30:00,303.56,304.04,302.81,302.81,8315.0,303.56,304.04,302.81,302.81,8315.0
2020-06-09 15:40:00,302.94,303.52,302.66,303.14,11541.0,302.94,303.52,302.66,303.14,11541.0
2020-06-09 15:50:00,302.95,303.19,302.41,303.03,37631.0,302.95,303.19,302.41,303.03,37631.0
2020-06-10 09:30:00,305.46,308.06,304.98,308.06,4801.0,305.46,308.06,304.98,308.06,4801.0
2020-06-10 09:40:00,308.83,309.97,306.93,307.69,2700.0,308.83,309.97,306.93,307.69,2700.0
2020-06-10 09:50:00,308.31,310.23,307.7,309.87,3000.0,308.31,310.23,307.7,309.87,3000.0
2020-06-10 10:00:00,310.15,312.36,309.89,312.09,8351.0,310.15,312.36,309.89,312.09,8351.0
2020-06-10 10:10:00,312.32,314.28,311.92,313.45,8839.0,312.32,314.28,311.92,313.45,8839.0
2020-06-10 10:20:00,313.36,314.57,313.35,313.83,5140.0,313.36,314.57,313.35,313.83,5140.0
2020-06-10 10:30:00,313.82,314.16,313.4,313.8,3900.0,313.82,314.16,313.4,313.8,3900.0
2020-06-10 10:40:00,313.46,315.94,313.46,315.4,10345.0,313.46,315.94,313.46,315.4,10345.0
2020-06-10 10:50:00,315.33,315.33,312.94,312.94,15520.0,315.33,315.33,312.94,312.94,15520.0
2020-06-10 11:00:00,313.19,313.87,312.72,313.67,4735.0,313.19,313.87,312.72,313.67,4735.0
2020-06-10 11:10:00,313.77,314.83,313.5,314.63,3100.0,313.77,314.83,313.5,314.63,3100.0
2020-06-10 11:20:00,314.71,315.58,314.47,315.08,6500.0,314.71,315.58,314.47,315.08,6500.0
2020-06-10 11:30:00,315.07,315.09,314.14,315.09,4275.0,315.07,315.09,314.14,315.09,4275.0
2020-06-10 11:40:00,315.15,315.42,313.41,313.46,5534.0,315.15,315.42,313.41,313.46,5534.0
2020-06-10 11:50:00,313.66,314.68,313.65,314.17,7125.0,313.66,314.68,313.65,314.17,7125.0
2020-06-10 12:00:00,314.09,314.38,313.51,314.04,5139.0,314.09,314.38,313.51,314.04,5139.0
2020-06-10 12:10:00,314.03,314.72,313.88,314.58,5000.0,314.03,314.72,313.88,314.58,5000.0
2020-06-10 12:20:00,314.77,315.94,314.52,315.94,4000.0,314.77,315.94,314.52,315.94,4000.0
2020-06-10 12:30:00,315.8,316.97,315.68,316.97,3700.0,315.8,316.97,315.68,316.97,3700.0
2020-06-10 12:40:00,317.11,317.53,316.9,317.53,5000.0,317.11,317.53,316.9,317.53,5000.0
2020-06-10 12:50:00,317.74,317.87,317.32,317.57,5200.0,317.74,317.87,317.32,317.57,5200.0
2020-06-10 13:00:00,317.54,318.13,317.33,317.99,4000.0,317.54,318.13,317.33,317.99,4000.0
2020-06-10 13:10:00,317.76,317.76,317.0,317.66,4534.0,317.76,317.76,317.0,317.66,4534.0
2020-06-10 13:20:00,317.35,317.84,317.06,317.28,5600.0,317.35,317.84,317.06,317.28,5600.0
2020-06-10 13:30:00,317.27,317.52,317.0,317.0,4550.0,317.27,317.52,317.0,317.0,4550.0
2020-06-10 13:40:00,317.03,317.69,317.0,317.68,4834.0,317.03,317.69,317.0,317.68,4834.0
2020-06-10 13:50:00,317.54,317.73,317.2,317.55,4716.0,317.54,317.73,317.2,317.55,4716.0
2020-06-10 14:00:00,318.23,319.74,317.39,319.03,12138.0,318.23,319.74,317.39,319.03,12138.0
2020-06-10 14:10:00,318.61,319.85,318.31,319.8,10257.0,318.61,319.85,318.31,319.8,10257.0
2020-06-10 14:20:00,319.61,320.75,319.5,320.75,12096.0,319.61,320.75,319.5,320.75,12096.0
2020-06-10 14:30:00,320.44,320.9,319.57,319.8,13595.0,320.44,320.9,319.57,319.8,13595.0
2020-06-10 14:40:00,319.49,320.84,318.82,320.33,9360.0,319.49,320.84,318.82,320.33,9360.0
2020-06-10 14:50:00,319.99,320.85,319.35,320.85,8883.0,319.99,320.85,319.35,320.85,8883.0
2020-06-10 15:00:00,320.5,322.59,320.23,322.47,11931.0,320.5,322.59,320.23,322.47,11931.0
2020-06-10 15:10:00,322.55,323.11,322.06,322.64,12121.0,322.55,323.11,322.06,322.64,12121.0
2020-06-10 15:20:00,322.49,324.3,321.91,324.3,12609.0,322.49,324.3,321.91,324.3,12609.0
2020-06-10 15:30:00,323.91,324.28,322.9,323.51,26915.0,323.91,324.28,322.9,323.51,26915.0
2020-06-10 15:40:00,323.13,323.76,321.23,321.54,29086.0,323.13,323.76,321.23,321.54,29086.0
2020-06-10 15:50:00,321.1,323.17,321.09,321.66,65055.0,321.1,323.17,321.09,321.66,65055.0
2020-06-11 09:30:00,320.2,320.89,313.76,314.07,18391.0,320.2,320.89,313.76,314.07,18391.0
2020-06-11 09:40:00,313.96,316.08,312.77,313.58,23237.0,313.96,316.08,312.77,313.58,23237.0
2020-06-11 09:50:00,313.64,313.8,311.3,312.11,5500.0,313.64,313.8,311.3,312.11,5500.0
2020-06-11 10:00:00,312.41,313.05,309.12,309.31,15487.0,312.41,313.05,309.12,309.31,15487.0
2020-06-11 10:10:00,308.84,310.82,308.75,309.83,6150.0,308.84,310.82,308.75,309.83,6150.0
2020-06-11 10:20:00,310.0,310.25,308.4,309.45,3894.0,310.0,310.25,308.4,309.45,3894.0
2020-06-11 10:30:00,309.81,311.1,309.21,310.65,6900.0,309.81,311.1,309.21,310.65,6900.0
2020-06-11 10:40:00,310.54,310.73,308.68,309.17,10581.0,310.54,310.73,308.68,309.17,10581.0
2020-06-11 10:50:00,309.22,309.56,308.45,308.91,2537.0,309.22,309.56,308.45,308.91,2537.0
2020-06-11 11:00:00,308.66,309.5,307.83,307.83,5725.0,308.66,309.5,307.83,307.83,5725.0
2020-06-11 11:10:00,308.12,308.68,307.78,308.53,3797.0,308.12,308.68,307.78,308.53,3797.0
2020-06-11 11:20:00,308.13,308.87,308.13,308.56,8095.0,308.13,308.87,308.13,308.56,8095.0
2020-06-11 11:30:00,308.19,308.2,306.97,307.23,9402.0,308.19,308.2,306.97,307.23,9402.0
2020-06-11 11:40:00,306.15,306.61,304.19,304.19,6215.0,306.15,306.61,304.19,304.19,6215.0
2020-06-11 11:50:00,304.88,305.33,304.36,305.33,2950.0,304.88,305.33,304.36,305.33,2950.0
2020-06-11 12:00:00,304.97,305.62,304.51,304.88,5345.0,304.97,305.62,304.51,304.88,5345.0
2020-06-11 12:10:00,305.04,305.38,303.72,303.89,5350.0,305.04,305.38,303.72,303.89,5350.0
2020-06-11 12:20:00,304.15,304.15,303.16,303.8,6761.0,304.15,304.15,303.16,303.8,6761.0
2020-06-11 12:30:00,303.71,304.35,303.5,303.66,2685.0,303.71,304.35,303.5,303.66,2685.0
2020-06-11 12:40:00,303.67,303.88,302.62,302.62,4980.0,303.67,303.88,302.62,302.62,4980.0
2020-06-11 12:50:00,302.84,303.0,301.51,301.51,13642.0,302.84,303.0,301.51,301.51,13642.0
2020-06-11 13:00:00,301.96,303.22,301.96,302.51,6463.0,301.96,303.22,301.96,302.51,6463.0
2020-06-11 13:10:00,302.24,302.77,302.0,302.13,3271.0,302.24,302.77,302.0,302.13,3271.0
2020-06-11 13:20:00,302.15,303.29,302.15,302.62,7818.0,302.15,303.29,302.15,302.62,7818.0
2020-06-11 13:30:00,302.52,302.71,301.1,301.1,5702.0,302.52,302.71,301.1,301.1,5702.0
2020-06-11 13:40:00,301.2,301.56,300.5,301.35,4498.0,301.2,301.56,300.5,301.35,4498.0
2020-06-11 13:50:00,301.19,302.0,300.71,301.75,5148.0,301.19,302.0,300.71,301.75,5148.0
2020-06-11 14:00:00,301.23,301.47,300.3,300.45,3617.0,301.23,301.47,300.3,300.45,3617.0
2020-06-11 14:10:00,300.12,300.12,294.37,298.39,20707.0,300.12,300.12,294.37,298.39,20707.0
2020-06-11 14:20:00,298.39,300.31,298.37,299.79,5258.0,298.39,300.31,298.37,299.79,5258.0
2020-06-11 14:30:00,299.75,299.75,298.33,298.63,9558.0,299.75,299.75,298.33,298.63,9558.0
2020-06-11 14:40:00,298.44,299.53,297.94,298.69,9281.0,298.44,299.53,297.94,298.69,9281.0
2020-06-11 14:50:00,298.85,298.85,297.23,298.42,7581.0,298.85,298.85,297.23,298.42,7581.0
2020-06-11 15:00:00,298.21,300.08,298.11,300.08,7468.0,298.21,300.08,298.11,300.08,7468.0
2020-06-11 15:10:00,299.66,300.32,298.73,299.39,7327.0,299.66,300.32,298.73,299.39,7327.0
2020-06-11 15:20:00,299.52,299.75,298.63,299.0,9832.0,299.52,299.75,298.63,299.0,9832.0
2020-06-11 15:30:00,298.84,299.69,298.56,299.06,10542.0,298.84,299.69,298.56,299.06,10542.0
2020-06-11 15:40:00,299.21,300.05,298.93,299.14,20478.0,299.21,300.05,298.93,299.14,20478.0
2020-06-11 15:50:00,298.98,300.14,298.64,298.84,55505.0,298.98,300.14,298.64,298.84,55505.0
2020-06-12 09:30:00,304.27,305.99,303.03,304.98,7927.0,304.27,305.99,303.03,304.98,7927.0
2020-06-12 09:40:00,305.81,307.74,305.61,306.7,5581.0,305.81,307.74,305.61,306.7,5581.0
2020-06-12 09:50:00,306.61,310.27,306.4,310.27,9486.0,306.61,310.27,306.4,310.27,9486.0
2020-06-12 10:00:00,310.18,311.65,309.35,309.35,5264.0,310.18,311.65,309.35,309.35,5264.0
2020-06-12 10:10:00,309.97,309.97,306.79,307.68,8230.0,309.97,309.97,306.79,307.68,8230.0
2020-06-12 10:20:00,308.36,308.8,308.2,308.41,3546.0,308.36,308.8,308.2,308.41,3546.0
2020-06-12 10:30:00,308.09,308.79,307.07,307.07,5171.0,308.09,308.79,307.07,307.07,5171.0
2020-06-12 10:40:00,306.53,307.35,306.35,306.65,3719.0,306.53,307.35,306.35,306.65,3719.0
2020-06-12 10:50:00,306.19,306.19,303.63,303.63,2038.0,306.19,306.19,303.63,303.63,2038.0
2020-06-12 11:00:00,303.33,303.72,301.05,302.88,8369.0,303.33,303.72,301.05,302.88,8369.0
2020-06-12 11:10:00,303.41,303.68,301.48,302.29,3651.0,303.41,303.68,301.48,302.29,3651.0
2020-06-12 11:20:00,302.13,303.1,301.45,302.67,3204.0,302.13,303.1,301.45,302.67,3204.0
2020-06-12 11:30:00,302.73,304.61,302.1,304.61,5591.0,302.73,304.61,302.1,304.61,5591.0
2020-06-12 11:40:00,304.37,305.76,303.33,304.46,4600.0,304.37,305.76,303.33,304.46,4600.0
2020-06-12 11:50:00,304.72,306.6,304.26,306.16,3246.0,304.72,306.6,304.26,306.16,3246.0
2020-06-12 12:00:00,306.16,307.23,305.77,306.52,4501.0,306.16,307.23,305.77,306.52,4501.0
2020-06-12 12:10:00,306.44,307.28,306.3,307.27,6226.0,306.44,307.28,306.3,307.27,6226.0
2020-06-12 12:20:00,306.73,307.27,305.22,305.82,6069.0,306.73,307.27,305.22,305.82,6069.0
2020-06-12 12:30:00,304.87,304.87,303.7,304.02,2200.0,304.87,304.87,303.7,304.02,2200.0
2020-06-12 12:40:00,304.29,304.35,302.41,302.87,5350.0,304.29,304.35,302.41,302.87,5350.0
2020-06-12 12:50:00,302.71,304.08,302.48,303.78,4253.0,302.71,304.08,302.48,303.78,4253.0
2020-06-12 13:00:00,304.03,304.03,302.27,302.7,2974.0,304.03,304.03,302.27,302.7,2974.0
2020-06-12 13:10:00,302.51,302.51,301.37,301.71,2040.0,302.51,302.51,301.37,301.71,2040.0
2020-06-12 13:20:00,301.78,302.11,300.94,301.3,1700.0,301.78,302.11,300.94,301.3,1700.0
2020-06-12 13:30:00,300.94,300.94,300.18,300.18,1200.0,300.94,300.94,300.18,300.18,1200.0
2020-06-12 13:40:00,300.52,300.99,298.44,298.65,3902.0,300.52,300.99,298.44,298.65,3902.0
2020-06-12 13:50:00,298.63,299.48,298.31,298.78,3614.0,298.63,299.48,298.31,298.78,3614.0
2020-06-12 14:00:00,298.67,299.91,298.04,298.67,2300.0,298.67,299.91,298.04,298.67,2300.0
2020-06-12 14:10:00,299.31,300.02,298.82,298.86,2470.0,299.31,300.02,298.82,298.86,2470.0
2020-06-12 14:20:00,298.76,300.5,298.76,300.5,3246.0,298.76,300.5,298.76,300.5,3246.0
2020-06-12 14:30:00,300.76,301.93,300.49,300.53,3070.0,300.76,301.93,300.49,300.53,3070.0
2020-06-12 14:40:00,300.41,300.93,300.17,300.54,2527.0,300.41,300.93,300.17,300.54,2527.0
2020-06-12 14:50:00,300.46,300.92,300.0,300.64,2835.0,300.46,300.92,300.0,300.64,2835.0
2020-06-12 15:00:00,301.07,301.96,301.04,301.59,5400.0,301.07,301.96,301.04,301.59,5400.0
2020-06-12 15:10:00,301.76,302.04,300.27,300.71,6504.0,301.76,302.04,300.27,300.71,6504.0
2020-06-12 15:20:00,300.86,301.28,298.91,300.02,8573.0,300.86,301.28,298.91,300.02,8573.0
2020-06-12 15:30:00,299.18,300.84,298.75,299.91,4401.0,299.18,300.84,298.75,299.91,4401.0
2020-06-12 15:40:00,300.17,302.32,299.62,302.31,9123.0,300.17,302.32,299.62,302.31,9123.0
2020-06-12 15:50:00,303.99,304.0,301.87,302.82,41419.0,303.99,304.0,301.87,302.82,41419.0
2020-06-15 09:30:00,296.62,299.24,296.62,297.52,7161.0,296.62,299.24,296.62,297.52,7161.0
2020-06-15 09:40:00,297.75,297.75,294.36,294.73,4082.0,297.75,297.75,294.36,294.73,4082.0
2020-06-15 09:50:00,294.67,297.46,294.17,297.27,6001.0,294.67,297.46,294.17,297.27,6001.0
2020-06-15 10:00:00,296.81,299.02,296.44,298.99,4584.0,296.81,299.02,296.44,298.99,4584.0
2020-06-15 10:10:00,299.12,300.65,298.04,300.65,9515.0,299.12,300.65,298.04,300.65,9515.0
2020-06-15 10:20:00,300.27,301.23,300.0,300.0,12055.0,300.27,301.23,300.0,300.0,12055.0
2020-06-15 10:30:00,300.01,300.38,298.77,298.78,5095.0,300.01,300.38,298.77,298.78,5095.0
2020-06-15 10:40:00,298.76,299.66,298.34,299.4,6139.0,298.76,299.66,298.34,299.4,6139.0
2020-06-15 10:50:00,299.36,301.35,299.0,300.52,3615.0,299.36,301.35,299.0,300.52,3615.0
2020-06-15 11:00:00,301.13,302.41,300.91,302.41,6615.0,301.13,302.41,300.91,302.41,6615.0
2020-06-15 11:10:00,302.67,302.76,301.93,302.44,3027.0,302.67,302.76,301.93,302.44,3027.0
2020-06-15 11:20:00,302.33,303.19,302.21,303.03,2066.0,302.33,303.19,302.21,303.03,2066.0
2020-06-15 11:30:00,303.18,303.69,303.02,303.49,1400.0,303.18,303.69,303.02,303.49,1400.0
2020-06-15 11:40:00,303.23,303.83,302.67,303.0,3249.0,303.23,303.83,302.67,303.0,3249.0
2020-06-15 11:50:00,303.03,303.56,302.45,302.66,2340.0,303.03,303.56,302.45,302.66,2340.0
2020-06-15 12:00:00,302.84,303.86,302.84,303.86,5154.0,302.84,303.86,302.84,303.86,5154.0
2020-06-15 12:10:00,303.97,304.23,303.62,304.05,6690.0,303.97,304.23,303.62,304.05,6690.0
2020-06-15 12:20:00,304.27,304.5,303.93,304.31,3392.0,304.27,304.5,303.93,304.31,3392.0
2020-06-15 12:30:00,304.54,304.54,303.93,304.24,2657.0,304.54,304.54,303.93,304.24,2657.0
2020-06-15 12:40:00,304.55,305.27,304.55,304.92,3287.0,304.55,305.27,304.55,304.92,3287.0
2020-06-15 12:50:00,304.72,305.4,304.35,305.4,4883.0,304.72,305.4,304.35,305.4,4883.0
2020-06-15 13:00:00,305.41,305.55,304.89,305.33,2300.0,305.41,305.55,304.89,305.33,2300.0
2020-06-15 13:10:00,305.55,306.28,305.53,306.28,3562.0,305.55,306.28,305.53,306.28,3562.0
2020-06-15 13:20:00,306.34,306.45,305.92,306.42,2234.0,306.34,306.45,305.92,306.42,2234.0
2020-06-15 13:30:00,306.32,307.15,306.2,306.98,2110.0,306.32,307.15,306.2,306.98,2110.0
2020-06-15 13:40:00,307.01,307.01,306.21,306.21,2310.0,307.01,307.01,306.21,306.21,2310.0
2020-06-15 13:50:00,306.44,306.66,305.87,306.24,2500.0,306.44,306.66,305.87,306.24,2500.0
2020-06-15 14:00:00,306.21,308.91,306.21,308.62,2486.0,306.21,308.91,306.21,308.62,2486.0
2020-06-15 14:10:00,308.37,310.3,307.8,309.75,2676.0,308.37,310.3,307.8,309.75,2676.0
2020-06-15 14:20:00,310.13,310.13,308.9,309.91,2171.0,310.13,310.13,308.9,309.91,2171.0
2020-06-15 14:30:00,309.6,309.79,308.38,308.44,1983.0,309.6,309.79,308.38,308.44,1983.0
2020-06-15 14:40:00,308.17,308.56,307.62,307.73,2718.0,308.17,308.56,307.62,307.73,2718.0
2020-06-15 14:50:00,307.69,307.75,307.18,307.18,3220.0,307.69,307.75,307.18,307.18,3220.0
2020-06-15 15:00:00,307.17,308.59,307.15,308.22,5100.0,307.17,308.59,307.15,308.22,5100.0
2020-06-15 15:10:00,308.25,308.6,307.99,308.41,7097.0,308.25,308.6,307.99,308.41,7097.0
2020-06-15 15:20:00,308.46,308.68,307.96,308.09,18295.0,308.46,308.68,307.96,308.09,18295.0
2020-06-15 15:30:00,308.14,308.19,307.3,307.59,7228.0,308.14,308.19,307.3,307.59,7228.0
2020-06-15 15:40:00,307.49,308.36,307.44,308.31,10400.0,307.49,308.36,307.44,308.31,10400.0
2020-06-15 15:50:00,308.33,309.22,308.33,309.21,23775.0,308.33,309.22,308.33,309.21,23775.0
2020-06-16 09:30:00,315.15,315.15,312.91,314.28,6739.0,315.15,315.15,312.91,314.28,6739.0
2020-06-16 09:40:00,314.26,315.62,314.0,314.0,15437.0,314.26,315.62,314.0,314.0,15437.0
2020-06-16 09:50:00,313.4,314.0,312.23,312.45,2835.0,313.4,314.0,312.23,312.45,2835.0
2020-06-16 10:00:00,312.3,312.3,310.63,311.81,3600.0,312.3,312.3,310.63,311.81,3600.0
2020-06-16 10:10:00,311.62,313.32,311.26,313.31,3333.0,311.62,313.32,311.26,313.31,3333.0
2020-06-16 10:20:00,313.12,314.84,313.12,314.7,801.0,313.12,314.84,313.12,314.7,801.0
2020-06-16 10:30:00,315.14,315.73,313.51,313.51,2003.0,315.14,315.73,313.51,313.51,2003.0
2020-06-16 10:40:00,313.94,314.33,312.95,314.0,3309.0,313.94,314.33,312.95,314.0,3309.0
2020-06-16 10:50:00,313.72,313.72,311.13,311.78,2481.0,313.72,313.72,311.13,311.78,2481.0
2020-06-16 11:00:00,310.03,310.03,307.8,308.99,3823.0,310.03,310.03,307.8,308.99,3823.0
2020-06-16 11:10:00,308.38,310.51,308.15,310.27,2300.0,308.38,310.51,308.15,310.27,2300.0
2020-06-16 11:20:00,310.13,310.69,309.66,310.22,2000.0,310.13,310.69,309.66,310.22,2000.0
2020-06-16 11:30:00,310.35,311.2,310.28,310.69,1935.0,310.35,311.2,310.28,310.69,1935.0
2020-06-16 11:40:00,311.12,312.03,311.12,311.59,1602.0,311.12,312.03,311.12,311.59,1602.0
2020-06-16 11:50:00,311.61,311.86,310.93,311.5,2500.0,311.61,311.86,310.93,311.5,2500.0
2020-06-16 12:00:00,311.51,311.54,309.85,309.85,2200.0,311.51,311.54,309.85,309.85,2200.0
2020-06-16 12:10:00,310.29,310.65,310.06,310.13,600.0,310.29,310.65,310.06,310.13,600.0
2020-06-16 12:20:00,310.54,311.71,310.41,311.27,1173.0,310.54,311.71,310.41,311.27,1173.0
2020-06-16 12:30:00,311.84,312.87,311.84,312.82,1700.0,311.84,312.87,311.84,312.82,1700.0
2020-06-16 12:40:00,312.94,312.95,312.47,312.86,1556.0,312.94,312.95,312.47,312.86,1556.0
2020-06-16 12:50:00,312.21,313.28,312.21,312.42,1300.0,312.21,313.28,312.21,312.42,1300.0
2020-06-16 13:00:00,312.8,313.15,312.75,313.0,1090.0,312.8,313.15,312.75,313.0,1090.0
2020-06-16 13:10:00,313.18,313.38,312.67,312.76,1200.0,313.18,313.38,312.67,312.76,1200.0
2020-06-16 13:20:00,312.72,313.21,312.72,312.91,1300.0,312.72,313.21,312.72,312.91,1300.0
2020-06-16 13:30:00,312.55,312.55,311.48,311.54,1661.0,312.55,312.55,311.48,311.54,1661.0
2020-06-16 13:40:00,311.81,312.25,311.77,311.77,1280.0,311.81,312.25,311.77,311.77,1280.0
2020-06-16 13:50:00,311.77,311.77,311.31,311.31,391.0,311.77,311.77,311.31,311.31,391.0
2020-06-16 14:00:00,311.51,311.92,311.16,311.16,2926.0,311.51,311.92,311.16,311.16,2926.0
2020-06-16 14:10:00,311.14,312.67,311.14,312.67,4000.0,311.14,312.67,311.14,312.67,4000.0
2020-06-16 14:20:00,312.42,312.42,310.66,311.45,3600.0,312.42,312.42,310.66,311.45,3600.0
2020-06-16 14:30:00,311.93,312.19,311.46,311.95,2203.0,311.93,312.19,311.46,311.95,2203.0
2020-06-16 14:40:00,311.62,311.62,311.3,311.46,704.0,311.62,311.62,311.3,311.46,704.0
2020-06-16 14:50:00,311.48,311.51,310.73,310.81,1725.0,311.48,311.51,310.73,310.81,1725.0
2020-06-16 15:00:00,310.51,311.38,309.52,309.55,5138.0,310.51,311.38,309.52,309.55,5138.0
2020-06-16 15:10:00,309.5,310.1,308.86,308.88,30854.0,309.5,310.1,308.86,308.88,30854.0
2020-06-16 15:20:00,308.94,310.53,308.92,310.53,7100.0,308.94,310.53,308.92,310.53,7100.0
2020-06-16 15:30:00,310.32,311.58,310.28,311.3,6295.0,310.32,311.58,310.28,311.3,6295.0
2020-06-16 15:40:00,311.27,311.58,310.84,311.36,9400.0,311.27,311.58,310.84,311.36,9400.0
2020-06-16 15:50:00,311.58,312.78,311.14,312.32,31849.0,311.58,312.78,311.14,312.32,31849.0
2020-06-17 09:30:00,314.86,315.0,313.11,313.8,3802.0,314.86,315.0,313.11,313.8,3802.0
2020-06-17 09:40:00,313.36,314.94,313.36,314.81,7758.0,313.36,314.94,313.36,314.81,7758.0
2020-06-17 09:50:00,315.23,315.69,314.51,315.5,5690.0,315.23,315.69,314.51,315.5,5690.0
2020-06-17 10:00:00,315.52,316.49,315.51,315.96,5816.0,315.52,316.49,315.51,315.96,5816.0
2020-06-17 10:10:00,316.35,317.8,315.31,315.31,19800.0,316.35,317.8,315.31,315.31,19800.0
2020-06-17 10:20:00,315.74,315.74,314.03,314.91,1407.0,315.74,315.74,314.03,314.91,1407.0
2020-06-17 10:30:00,314.83,314.83,313.52,313.99,1739.0,314.83,314.83,313.52,313.99,1739.0
2020-06-17 10:40:00,313.77,314.55,313.51,314.32,3802.0,313.77,314.55,313.51,314.32,3802.0
2020-06-17 10:50:00,314.15,315.44,314.15,315.44,3384.0,314.15,315.44,314.15,315.44,3384.0
2020-06-17 11:00:00,315.35,315.8,315.07,315.79,3313.0,315.35,315.8,315.07,315.79,3313.0
2020-06-17 11:10:00,315.78,316.63,315.27,315.6,4204.0,315.78,316.63,315.27,315.6,4204.0
2020-06-17 11:20:00,315.29,315.45,315.29,315.45,300.0,315.29,315.45,315.29,315.45,300.0
2020-06-17 11:30:00,315.48,315.62,315.01,315.26,2400.0,315.48,315.62,315.01,315.26,2400.0
2020-06-17 11:40:00,315.25,315.64,314.59,314.59,1800.0,315.25,315.64,314.59,314.59,1800.0
2020-06-17 11:50:00,314.78,315.76,314.41,315.76,1626.0,314.78,315.76,314.41,315.76,1626.0
2020-06-17 12:00:00,315.97,316.07,315.7,316.01,1352.0,315.97,316.07,315.7,316.01,1352.0
2020-06-17 12:10:00,316.0,316.04,315.43,315.69,1505.0,316.0,316.04,315.43,315.69,1505.0
2020-06-17 12:20:00,316.03,316.03,315.83,315.83,333.0,316.03,316.03,315.83,315.83,333.0
2020-06-17 12:30:00,316.23,316.3,315.58,315.58,2750.0,316.23,316.3,315.58,315.58,2750.0
2020-06-17 12:40:00,315.82,315.99,315.82,315.98,700.0,315.82,315.99,315.82,315.98,700.0
2020-06-17 12:50:00,315.84,315.99,315.59,315.72,1716.0,315.84,315.99,315.59,315.72,1716.0
2020-06-17 13:00:00,315.97,316.37,315.93,316.23,6500.0,315.97,316.37,315.93,316.23,6500.0
2020-06-17 13:10:00,316.31,317.5,316.31,317.21,1835.0,316.31,317.5,316.31,317.21,1835.0
2020-06-17 13:20:00,317.22,317.64,317.22,317.51,1125.0,317.22,317.64,317.22,317.51,1125.0
2020-06-17 13:30:00,317.64,318.06,317.64,317.77,2789.0,317.64,318.06,317.64,317.77,2789.0
2020-06-17 13:40:00,317.87,318.5,317.59,318.5,1874.0,317.87,318.5,317.59,318.5,1874.0
2020-06-17 13:50:00,318.58,318.74,318.2,318.54,2387.0,318.58,318.74,318.2,318.54,2387.0
2020-06-17 14:00:00,318.31,318.6,318.03,318.4,4905.0,318.31,318.6,318.03,318.4,4905.0
2020-06-17 14:10:00,318.48,318.48,317.7,317.7,1598.0,318.48,318.48,317.7,317.7,1598.0
2020-06-17 14:20:00,317.48,318.24,317.47,317.84,2061.0,317.48,318.24,317.47,317.84,2061.0
2020-06-17 14:30:00,317.8,318.32,317.79,317.94,1631.0,317.8,318.32,317.79,317.94,1631.0
2020-06-17 14:40:00,318.04,318.5,317.63,317.63,3447.0,318.04,318.5,317.63,317.63,3447.0
2020-06-17 14:50:00,318.03,318.34,317.57,317.91,2868.0,318.03,318.34,317.57,317.91,2868.0
2020-06-17 15:00:00,317.85,317.85,316.86,317.46,3630.0,317.85,317.85,316.86,317.46,3630.0
2020-06-17 15:10:00,317.3,317.45,316.95,317.34,3400.0,317.3,317.45,316.95,317.34,3400.0
2020-06-17 15:20:00,317.14,317.35,316.14,316.6,4101.0,317.14,317.35,316.14,316.6,4101.0
2020-06-17 15:30:00,316.33,316.93,316.1,316.5,4307.0,316.33,316.93,316.1,316.5,4307.0
2020-06-17 15:40:00,316.48,316.57,315.64,315.86,7420.0,316.48,316.57,315.64,315.86,7420.0
2020-06-17 15:50:00,316.1,317.39,315.89,316.43,18342.0,316.1,317.39,315.89,316.43,18342.0
2020-06-18 09:30:00,313.69,315.05,313.41,314.88,6100.0,313.69,315.05,313.41,314.88,6100.0
2020-06-18 09:40:00,314.75,316.15,314.67,316.15,9750.0,314.75,316.15,314.67,316.15,9750.0
2020-06-18 09:50:00,316.41,316.59,314.52,315.3,3300.0,316.41,316.59,314.52,315.3,3300.0
2020-06-18 10:00:00,314.45,315.76,314.45,315.7,3743.0,314.45,315.76,314.45,315.7,3743.0
2020-06-18 10:10:00,315.67,315.67,313.52,314.0,2925.0,315.67,315.67,313.52,314.0,2925.0
2020-06-18 10:20:00,313.61,313.71,312.52,312.89,2874.0,313.61,313.71,312.52,312.89,2874.0
2020-06-18 10:30:00,313.07,313.54,311.93,313.29,2600.0,313.07,313.54,311.93,313.29,2600.0
2020-06-18 10:40:00,313.57,313.63,312.99,313.3,3348.0,313.57,313.63,312.99,313.3,3348.0
2020-06-18 10:50:00,313.48,313.49,311.86,313.13,6846.0,313.48,313.49,311.86,313.13,6846.0
2020-06-18 11:00:00,313.05,313.42,312.28,313.41,8699.0,313.05,313.42,312.28,313.41,8699.0
2020-06-18 11:10:00,313.63,314.53,313.47,313.58,6413.0,313.63,314.53,313.47,313.58,6413.0
2020-06-18 11:20:00,313.58,314.55,313.58,314.47,3300.0,313.58,314.55,313.58,314.47,3300.0
2020-06-18 11:30:00,314.71,314.98,313.06,313.34,2000.0,314.71,314.98,313.06,313.34,2000.0
2020-06-18 11:40:00,313.01,313.74,312.67,313.74,3306.0,313.01,313.74,312.67,313.74,3306.0
2020-06-18 11:50:00,313.72,313.95,313.26,313.83,3220.0,313.72,313.95,313.26,313.83,3220.0
2020-06-18 12:00:00,314.07,314.36,313.85,314.21,1584.0,314.07,314.36,313.85,314.21,1584.0
2020-06-18 12:10:00,313.98,314.05,313.78,313.9,1100.0,313.98,314.05,313.78,313.9,1100.0
2020-06-18 12:20:00,313.9,314.34,313.89,314.19,1100.0,313.9,314.34,313.89,314.19,1100.0
2020-06-18 12:30:00,314.36,314.37,313.97,314.04,4197.0,314.36,314.37,313.97,314.04,4197.0
2020-06-18 12:40:00,314.04,314.04,313.27,313.94,3200.0,314.04,314.04,313.27,313.94,3200.0
2020-06-18 12:50:00,314.09,314.21,313.95,314.03,4790.0,314.09,314.21,313.95,314.03,4790.0
2020-06-18 13:00:00,313.84,314.52,313.84,314.22,5400.0,313.84,314.52,313.84,314.22,5400.0
2020-06-18 13:10:00,314.09,314.61,314.09,314.56,5098.0,314.09,314.61,314.09,314.56,5098.0
2020-06-18 13:20:00,314.5,314.5,313.91,313.91,3562.0,314.5,314.5,313.91,313.91,3562.0
2020-06-18 13:30:00,313.74,314.18,313.72,313.98,1900.0,313.74,314.18,313.72,313.98,1900.0
2020-06-18 13:40:00,313.91,314.69,313.91,314.47,3460.0,313.91,314.69,313.91,314.47,3460.0
2020-06-18 13:50:00,314.25,314.49,314.25,314.41,1000.0,314.25,314.49,314.25,314.41,1000.0
2020-06-18 14:00:00,314.56,314.56,313.64,314.0,4400.0,314.56,314.56,313.64,314.0,4400.0
2020-06-18 14:10:00,313.75,313.93,313.65,313.65,2926.0,313.75,313.93,313.65,313.65,2926.0
2020-06-18 14:20:00,313.9,313.93,313.72,313.86,1200.0,313.9,313.93,313.72,313.86,1200.0
2020-06-18 14:30:00,313.86,314.35,313.49,314.34,3900.0,313.86,314.35,313.49,314.34,3900.0
2020-06-18 14:40:00,314.57,314.57,313.65,313.79,3108.0,314.57,314.57,313.65,313.79,3108.0
2020-06-18 14:50:00,313.88,314.03,313.54,313.54,2117.0,313.88,314.03,313.54,313.54,2117.0
2020-06-18 15:00:00,313.26,313.55,313.01,313.26,4037.0,313.26,313.55,313.01,313.26,4037.0
2020-06-18 15:10:00,313.18,313.28,313.07,313.09,3900.0,313.18,313.28,313.07,313.09,3900.0
2020-06-18 15:20:00,313.09,313.35,312.86,313.34,6900.0,313.09,313.35,312.86,313.34,6900.0
2020-06-18 15:30:00,313.36,314.06,313.3,313.66,7850.0,313.36,314.06,313.3,313.66,7850.0
2020-06-18 15:40:00,313.67,314.1,313.07,313.07,12000.0,313.67,314.1,313.07,313.07,12000.0
2020-06-18 15:50:00,312.94,313.38,312.56,313.38,31647.0,312.94,313.38,312.56,313.38,31647.0
2020-06-19 09:30:00,315.5,317.36,314.52,317.36,81065.0,315.5,317.36,314.52,317.36,81065.0
2020-06-19 09:40:00,317.81,320.31,317.79,320.21,5786.0,317.81,320.31,317.79,320.21,5786.0
2020-06-19 09:50:00,319.89,319.93,317.7,318.68,5756.0,319.89,319.93,317.7,318.68,5756.0
2020-06-19 10:00:00,318.71,318.71,317.22,318.69,5118.0,318.71,318.71,317.22,318.69,5118.0
2020-06-19 10:10:00,318.65,318.65,316.57,317.79,14644.0,318.65,318.65,316.57,317.79,14644.0
2020-06-19 10:20:00,317.85,318.33,317.04,318.01,3669.0,317.85,318.33,317.04,318.01,3669.0
2020-06-19 10:30:00,317.72,318.0,316.62,317.13,2750.0,317.72,318.0,316.62,317.13,2750.0
2020-06-19 10:40:00,317.01,317.47,316.0,316.55,2950.0,317.01,317.47,316.0,316.55,2950.0
2020-06-19 10:50:00,316.29,316.29,315.51,316.07,3940.0,316.29,316.29,315.51,316.07,3940.0
2020-06-19 11:00:00,316.07,316.72,316.07,316.57,4418.0,316.07,316.72,316.07,316.57,4418.0
2020-06-19 11:10:00,316.59,317.11,315.5,315.5,2411.0,316.59,317.11,315.5,315.5,2411.0
2020-06-19 11:20:00,315.17,315.73,314.86,315.73,3645.0,315.17,315.73,314.86,315.73,3645.0
2020-06-19 11:30:00,315.48,315.96,315.17,315.65,3601.0,315.48,315.96,315.17,315.65,3601.0
2020-06-19 11:40:00,315.77,315.98,315.38,315.69,1797.0,315.77,315.98,315.38,315.69,1797.0
2020-06-19 11:50:00,315.68,316.2,315.47,315.9,4453.0,315.68,316.2,315.47,315.9,4453.0
2020-06-19 12:00:00,316.09,316.2,314.84,315.23,4202.0,316.09,316.2,314.84,315.23,4202.0
2020-06-19 12:10:00,315.44,315.44,312.56,312.56,3836.0,315.44,315.44,312.56,312.56,3836.0
2020-06-19 12:20:00,313.04,313.53,312.38,313.4,4516.0,313.04,313.53,312.38,313.4,4516.0
2020-06-19 12:30:00,313.44,313.84,312.58,313.0,2851.0,313.44,313.84,312.58,313.0,2851.0
2020-06-19 12:40:00,312.84,313.84,312.43,313.66,3848.0,312.84,313.84,312.43,313.66,3848.0
2020-06-19 12:50:00,313.49,314.24,313.13,314.24,2754.0,313.49,314.24,313.13,314.24,2754.0
2020-06-19 13:00:00,314.31,314.32,313.37,313.59,2700.0,314.31,314.32,313.37,313.59,2700.0
2020-06-19 13:10:00,313.43,313.82,313.18,313.39,6248.0,313.43,313.82,313.18,313.39,6248.0
2020-06-19 13:20:00,313.42,313.43,312.52,312.6,3100.0,313.42,313.43,312.52,312.6,3100.0
2020-06-19 13:30:00,312.43,312.9,311.95,312.51,9244.0,312.43,312.9,311.95,312.51,9244.0
2020-06-19 13:40:00,312.58,314.2,312.58,313.24,2914.0,312.58,314.2,312.58,313.24,2914.0
2020-06-19 13:50:00,313.0,313.37,312.07,312.07,3512.0,313.0,313.37,312.07,312.07,3512.0
2020-06-19 14:00:00,312.37,312.75,311.28,311.43,6116.0,312.37,312.75,311.28,311.43,6116.0
2020-06-19 14:10:00,311.47,311.47,310.52,310.57,8351.0,311.47,311.47,310.52,310.57,8351.0
2020-06-19 14:20:00,310.54,310.92,310.1,310.51,6297.0,310.54,310.92,310.1,310.51,6297.0
2020-06-19 14:30:00,310.43,311.9,310.41,311.9,5874.0,310.43,311.9,310.41,311.9,5874.0
2020-06-19 14:40:00,311.82,311.92,311.41,311.42,2761.0,311.82,311.92,311.41,311.42,2761.0
2020-06-19 14:50:00,311.43,312.3,311.33,311.66,6724.0,311.43,312.3,311.33,311.66,6724.0
2020-06-19 15:00:00,311.59,312.12,311.49,311.49,7701.0,311.59,312.12,311.49,311.49,7701.0
2020-06-19 15:10:00,311.49,313.14,310.96,313.14,9802.0,311.49,313.14,310.96,313.14,9802.0
2020-06-19 15:20:00,312.95,313.99,312.95,313.7,5928.0,312.95,313.99,312.95,313.7,5928.0
2020-06-19 15:30:00,313.6,314.6,313.55,314.3,10882.0,313.6,314.6,313.55,314.3,10882.0
2020-06-19 15:40:00,314.45,314.7,313.73,313.96,11472.0,314.45,314.7,313.73,313.96,11472.0
2020-06-19 15:50:00,314.04,317.02,314.04,314.23,58820.0,314.04,317.02,314.04,314.23,58820.0
2020-06-22 09:30:00,314.92,314.92,311.48,311.49,3984.0,314.92,314.92,311.48,311.49,3984.0
2020-06-22 09:40:00,311.53,312.05,311.5,312.05,500.0,311.53,312.05,311.5,312.05,500.0
2020-06-22 09:50:00,311.52,313.69,311.52,313.69,1650.0,311.52,313.69,311.52,313.69,1650.0
2020-06-22 10:00:00,313.75,316.08,313.62,315.73,4249.0,313.75,316.08,313.62,315.73,4249.0
2020-06-22 10:10:00,315.73,317.58,315.73,317.58,1400.0,315.73,317.58,315.73,317.58,1400.0
2020-06-22 10:20:00,316.75,317.44,316.48,317.44,1900.0,316.75,317.44,316.48,317.44,1900.0
2020-06-22 10:30:00,317.7,317.7,316.29,317.17,2940.0,317.7,317.7,316.29,317.17,2940.0
2020-06-22 10:40:00,317.14,317.83,316.96,317.82,2465.0,317.14,317.83,316.96,317.82,2465.0
2020-06-22 10:50:00,317.88,318.95,317.74,317.89,9600.0,317.88,318.95,317.74,317.89,9600.0
2020-06-22 11:00:00,317.89,318.27,316.85,318.04,8291.0,317.89,318.27,316.85,318.04,8291.0
2020-06-22 11:10:00,318.19,319.0,318.17,319.0,5833.0,318.19,319.0,318.17,319.0,5833.0
2020-06-22 11:20:00,319.24,319.66,319.22,319.43,1000.0,319.24,319.66,319.22,319.43,1000.0
2020-06-22 11:30:00,319.26,319.29,318.84,319.11,1891.0,319.26,319.29,318.84,319.11,1891.0
2020-06-22 11:40:00,319.21,319.52,319.11,319.4,1000.0,319.21,319.52,319.11,319.4,1000.0
2020-06-22 11:50:00,319.73,319.73,319.32,319.49,2933.0,319.73,319.73,319.32,319.49,2933.0
2020-06-22 12:00:00,319.69,320.86,319.69,320.66,2814.0,319.69,320.86,319.69,320.66,2814.0
2020-06-22 12:10:00,320.85,321.41,320.46,321.39,4138.0,320.85,321.41,320.46,321.39,4138.0
2020-06-22 12:20:00,321.36,323.16,321.15,323.13,54043.0,321.36,323.16,321.15,323.13,54043.0
2020-06-22 12:30:00,323.19,323.27,322.7,322.87,9836.0,323.19,323.27,322.7,322.87,9836.0
2020-06-22 12:40:00,322.87,323.63,322.74,323.17,4700.0,322.87,323.63,322.74,323.17,4700.0
2020-06-22 12:50:00,323.18,323.62,322.9,323.21,4557.0,323.18,323.62,322.9,323.21,4557.0
2020-06-22 13:00:00,322.96,323.83,322.44,323.42,9359.0,322.96,323.83,322.44,323.42,9359.0
2020-06-22 13:10:00,323.25,324.43,323.12,324.43,12922.0,323.25,324.43,323.12,324.43,12922.0
2020-06-22 13:20:00,324.21,324.7,323.82,324.4,8356.0,324.21,324.7,323.82,324.4,8356.0
2020-06-22 13:30:00,324.36,325.47,324.36,325.47,9806.0,324.36,325.47,324.36,325.47,9806.0
2020-06-22 13:40:00,325.42,326.67,325.33,326.67,26112.0,325.42,326.67,325.33,326.67,26112.0
2020-06-22 13:50:00,326.76,327.0,326.22,326.86,17828.0,326.76,327.0,326.22,326.86,17828.0
2020-06-22 14:00:00,326.66,326.66,325.08,326.33,8591.0,326.66,326.66,325.08,326.33,8591.0
2020-06-22 14:10:00,326.35,326.66,325.97,326.12,5071.0,326.35,326.66,325.97,326.12,5071.0
2020-06-22 14:20:00,326.25,326.63,326.13,326.34,5320.0,326.25,326.63,326.13,326.34,5320.0
2020-06-22 14:30:00,326.25,326.7,326.14,326.28,4900.0,326.25,326.7,326.14,326.28,4900.0
2020-06-22 14:40:00,326.11,326.11,325.1,325.45,4848.0,326.11,326.11,325.1,325.45,4848.0
2020-06-22 14:50:00,325.27,325.8,324.92,325.8,5304.0,325.27,325.8,324.92,325.8,5304.0
2020-06-22 15:00:00,325.6,326.34,325.59,326.32,3026.0,325.6,326.34,325.59,326.32,3026.0
2020-06-22 15:10:00,326.1,326.24,324.51,324.52,5500.0,326.1,326.24,324.51,324.52,5500.0
2020-06-22 15:20:00,324.52,324.52,324.05,324.49,10984.0,324.52,324.52,324.05,324.49,10984.0
2020-06-22 15:30:00,324.64,325.31,324.32,324.98,15034.0,324.64,325.31,324.32,324.98,15034.0
2020-06-22 15:40:00,324.86,325.86,324.75,325.03,23291.0,324.86,325.86,324.75,325.03,23291.0
2020-06-22 15:50:00,325.03,326.06,323.79,325.53,62864.0,325.03,326.06,323.79,325.53,62864.0
2020-06-23 09:30:00,326.89,326.89,325.32,326.32,8123.0,326.89,326.89,325.32,326.32,8123.0
2020-06-23 09:40:00,326.14,326.14,323.46,324.13,3704.0,326.14,326.14,323.46,324.13,3704.0
2020-06-23 09:50:00,324.64,324.93,324.11,324.93,2600.0,324.64,324.93,324.11,324.93,2600.0
2020-06-23 10:00:00,324.55,325.55,324.54,325.55,3487.0,324.55,325.55,324.54,325.55,3487.0
2020-06-23 10:10:00,325.63,326.21,325.24,326.21,2305.0,325.63,326.21,325.24,326.21,2305.0
2020-06-23 10:20:00,326.28,326.33,325.51,325.68,3927.0,326.28,326.33,325.51,325.68,3927.0
2020-06-23 10:30:00,325.58,325.96,324.74,325.49,1600.0,325.58,325.96,324.74,325.49,1600.0
2020-06-23 10:40:00,325.74,326.14,325.0,325.77,5200.0,325.74,326.14,325.0,325.77,5200.0
2020-06-23 10:50:00,325.78,326.05,325.3,325.6,1700.0,325.78,326.05,325.3,325.6,1700.0
2020-06-23 11:00:00,325.61,326.4,325.42,326.31,4825.0,325.61,326.4,325.42,326.31,4825.0
2020-06-23 11:10:00,326.29,326.9,326.22,326.71,2615.0,326.29,326.9,326.22,326.71,2615.0
2020-06-23 11:20:00,326.78,327.36,326.55,327.36,2450.0,326.78,327.36,326.55,327.36,2450.0
2020-06-23 11:30:00,327.5,327.5,327.1,327.47,1612.0,327.5,327.5,327.1,327.47,1612.0
2020-06-23 11:40:00,327.04,327.25,326.5,326.54,2114.0,327.04,327.25,326.5,326.54,2114.0
2020-06-23 11:50:00,326.69,327.31,326.58,327.13,2200.0,326.69,327.31,326.58,327.13,2200.0
2020-06-23 12:00:00,327.31,327.37,326.03,326.03,6222.0,327.31,327.37,326.03,326.03,6222.0
2020-06-23 12:10:00,326.13,326.78,326.13,326.78,2300.0,326.13,326.78,326.13,326.78,2300.0
2020-06-23 12:20:00,326.5,327.23,326.05,326.24,6875.0,326.5,327.23,326.05,326.24,6875.0
2020-06-23 12:30:00,326.08,327.43,326.08,327.21,20237.0,326.08,327.43,326.08,327.21,20237.0
2020-06-23 12:40:00,327.13,327.71,327.05,327.71,4100.0,327.13,327.71,327.05,327.71,4100.0
2020-06-23 12:50:00,327.62,327.93,327.52,327.78,2200.0,327.62,327.93,327.52,327.78,2200.0
2020-06-23 13:00:00,327.76,328.15,327.69,327.86,3350.0,327.76,328.15,327.69,327.86,3350.0
2020-06-23 13:10:00,328.03,328.35,327.98,328.34,2714.0,328.03,328.35,327.98,328.34,2714.0
2020-06-23 13:20:00,328.35,329.41,328.29,329.32,3625.0,328.35,329.41,328.29,329.32,3625.0
2020-06-23 13:30:00,329.23,329.34,328.91,329.29,4511.0,329.23,329.34,328.91,329.29,4511.0
2020-06-23 13:40:00,329.24,329.85,328.86,329.85,6990.0,329.24,329.85,328.86,329.85,6990.0
2020-06-23 13:50:00,329.69,330.27,329.52,330.25,4612.0,329.69,330.27,329.52,330.25,4612.0
2020-06-23 14:00:00,329.88,330.12,329.18,329.34,7934.0,329.88,330.12,329.18,329.34,7934.0
2020-06-23 14:10:00,329.38,329.56,328.98,329.25,8010.0,329.38,329.56,328.98,329.25,8010.0
2020-06-23 14:20:00,329.3,329.65,329.06,329.06,3810.0,329.3,329.65,329.06,329.06,3810.0
2020-06-23 14:30:00,329.17,329.79,329.02,329.73,5210.0,329.17,329.79,329.02,329.73,5210.0
2020-06-23 14:40:00,329.67,330.29,329.53,329.71,4792.0,329.67,330.29,329.53,329.71,4792.0
2020-06-23 14:50:00,329.53,330.14,329.49,329.68,2931.0,329.53,330.14,329.49,329.68,2931.0
2020-06-23 15:00:00,329.55,330.01,329.51,329.97,5272.0,329.55,330.01,329.51,329.97,5272.0
2020-06-23 15:10:00,329.79,329.87,329.15,329.36,8712.0,329.79,329.87,329.15,329.36,8712.0
2020-06-23 15:20:00,329.29,329.46,328.56,328.62,5817.0,329.29,329.46,328.56,328.62,5817.0
2020-06-23 15:30:00,328.75,328.77,328.01,328.25,11340.0,328.75,328.77,328.01,328.25,11340.0
2020-06-23 15:40:00,328.13,328.87,328.02,328.4,11940.0,328.13,328.87,328.02,328.4,11940.0
2020-06-23 15:50:00,328.24,328.24,326.97,327.95,38653.0,328.24,328.24,326.97,327.95,38653.0
2020-06-24 09:30:00,323.3,326.0,323.3,325.44,9129.0,323.3,326.0,323.3,325.44,9129.0
2020-06-24 09:40:00,325.8,328.61,325.64,325.9,4330.0,325.8,328.61,325.64,325.9,4330.0
2020-06-24 09:50:00,326.43,326.68,323.56,325.35,8310.0,326.43,326.68,323.56,325.35,8310.0
2020-06-24 10:00:00,325.03,326.62,324.29,325.46,11677.0,325.03,326.62,324.29,325.46,11677.0
2020-06-24 10:10:00,324.84,325.15,322.17,322.56,5719.0,324.84,325.15,322.17,322.56,5719.0
2020-06-24 10:20:00,322.25,322.56,321.14,321.57,3100.0,322.25,322.56,321.14,321.57,3100.0
2020-06-24 10:30:00,321.48,321.72,320.32,320.94,8241.0,321.48,321.72,320.32,320.94,8241.0
2020-06-24 10:40:00,320.88,321.67,320.74,321.17,6407.0,320.88,321.67,320.74,321.17,6407.0
2020-06-24 10:50:00,321.39,322.24,321.19,321.75,5210.0,321.39,322.24,321.19,321.75,5210.0
2020-06-24 11:00:00,320.83,321.4,320.56,320.87,6270.0,320.83,321.4,320.56,320.87,6270.0
2020-06-24 11:10:00,320.86,320.87,317.62,318.31,8337.0,320.86,320.87,317.62,318.31,8337.0
2020-06-24 11:20:00,318.25,318.33,317.93,318.18,1962.0,318.25,318.33,317.93,318.18,1962.0
2020-06-24 11:30:00,318.12,318.39,316.92,316.93,13573.0,318.12,318.39,316.92,316.93,13573.0
2020-06-24 11:40:00,317.09,317.14,315.76,315.98,2480.0,317.09,317.14,315.76,315.98,2480.0
2020-06-24 11:50:00,315.52,316.93,315.52,316.78,5255.0,315.52,316.93,315.52,316.78,5255.0
2020-06-24 12:00:00,316.76,317.62,316.58,316.63,3942.0,316.76,317.62,316.58,316.63,3942.0
2020-06-24 12:10:00,316.4,316.94,316.31,316.74,2100.0,316.4,316.94,316.31,316.74,2100.0
2020-06-24 12:20:00,316.82,317.62,316.82,317.34,3330.0,316.82,317.62,316.82,317.34,3330.0
2020-06-24 12:30:00,317.07,317.67,317.06,317.39,4846.0,317.07,317.67,317.06,317.39,4846.0
2020-06-24 12:40:00,317.14,318.3,316.98,318.09,1700.0,317.14,318.3,316.98,318.09,1700.0
2020-06-24 12:50:00,318.07,318.9,318.07,318.9,1600.0,318.07,318.9,318.07,318.9,1600.0
2020-06-24 13:00:00,319.18,319.85,319.02,319.27,6175.0,319.18,319.85,319.02,319.27,6175.0
2020-06-24 13:10:00,319.31,320.15,319.02,319.99,2300.0,319.31,320.15,319.02,319.99,2300.0
2020-06-24 13:20:00,319.99,320.31,319.56,319.74,6750.0,319.99,320.31,319.56,319.74,6750.0
2020-06-24 13:30:00,319.56,319.69,318.95,319.17,6286.0,319.56,319.69,318.95,319.17,6286.0
2020-06-24 13:40:00,319.48,319.65,319.01,319.21,2359.0,319.48,319.65,319.01,319.21,2359.0
2020-06-24 13:50:00,319.19,319.38,318.48,318.53,1600.0,319.19,319.38,318.48,318.53,1600.0
2020-06-24 14:00:00,318.92,319.18,317.31,318.67,7331.0,318.92,319.18,317.31,318.67,7331.0
2020-06-24 14:10:00,318.54,318.62,317.72,318.07,7425.0,318.54,318.62,317.72,318.07,7425.0
2020-06-24 14:20:00,317.83,318.33,317.35,317.83,5224.0,317.83,318.33,317.35,317.83,5224.0
2020-06-24 14:30:00,317.96,319.11,317.85,318.67,4811.0,317.96,319.11,317.85,318.67,4811.0
2020-06-24 14:40:00,318.67,319.32,318.12,318.93,13389.0,318.67,319.32,318.12,318.93,13389.0
2020-06-24 14:50:00,319.01,319.25,318.23,318.46,11923.0,319.01,319.25,318.23,318.46,11923.0
2020-06-24 15:00:00,318.91,319.76,318.87,319.15,7421.0,318.91,319.76,318.87,319.15,7421.0
2020-06-24 15:10:00,319.15,320.97,318.6,320.97,4346.0,319.15,320.97,318.6,320.97,4346.0
2020-06-24 15:20:00,321.08,321.08,320.44,320.53,6214.0,321.08,321.08,320.44,320.53,6214.0
2020-06-24 15:30:00,320.53,320.78,319.99,320.32,10727.0,320.53,320.78,319.99,320.32,10727.0
2020-06-24 15:40:00,320.31,321.79,320.31,320.91,13119.0,320.31,321.79,320.31,320.91,13119.0
2020-06-24 15:50:00,320.76,320.92,319.12,319.47,40187.0,320.76,320.92,319.12,319.47,40187.0
2020-06-25 09:30:00,319.71,320.69,318.11,319.0,9665.0,319.71,320.69,318.11,319.0,9665.0
2020-06-25 09:40:00,318.7,318.7,315.0,315.0,2903.0,318.7,318.7,315.0,315.0,2903.0
2020-06-25 09:50:00,314.57,319.48,314.57,319.48,9383.0,314.57,319.48,314.57,319.48,9383.0
2020-06-25 10:00:00,320.28,322.05,319.54,320.82,8824.0,320.28,322.05,319.54,320.82,8824.0
2020-06-25 10:10:00,319.35,322.37,319.35,321.21,14558.0,319.35,322.37,319.35,321.21,14558.0
2020-06-25 10:20:00,321.24,321.91,321.02,321.56,2175.0,321.24,321.91,321.02,321.56,2175.0
2020-06-25 10:30:00,321.21,321.87,320.32,321.28,9312.0,321.21,321.87,320.32,321.28,9312.0
2020-06-25 10:40:00,321.3,321.77,321.02,321.02,3600.0,321.3,321.77,321.02,321.02,3600.0
2020-06-25 10:50:00,320.85,321.43,320.32,321.43,4826.0,320.85,321.43,320.32,321.43,4826.0
2020-06-25 11:00:00,320.96,320.97,320.03,320.03,2103.0,320.96,320.97,320.03,320.03,2103.0
2020-06-25 11:10:00,319.96,320.96,319.38,320.9,3202.0,319.96,320.96,319.38,320.9,3202.0
2020-06-25 11:20:00,320.65,320.9,320.58,320.68,1400.0,320.65,320.9,320.58,320.68,1400.0
2020-06-25 11:30:00,320.79,321.02,319.88,319.88,2400.0,320.79,321.02,319.88,319.88,2400.0
2020-06-25 11:40:00,319.24,319.83,319.0,319.83,1995.0,319.24,319.83,319.0,319.83,1995.0
2020-06-25 11:50:00,319.87,320.73,319.87,320.73,2150.0,319.87,320.73,319.87,320.73,2150.0
2020-06-25 12:00:00,320.86,321.91,320.86,321.56,1984.0,320.86,321.91,320.86,321.56,1984.0
2020-06-25 12:10:00,321.76,322.14,321.62,321.98,1620.0,321.76,322.14,321.62,321.98,1620.0
2020-06-25 12:20:00,321.98,322.32,321.04,321.04,2280.0,321.98,322.32,321.04,321.04,2280.0
2020-06-25 12:30:00,321.31,321.42,320.72,321.42,2878.0,321.31,321.42,320.72,321.42,2878.0
2020-06-25 12:40:00,321.02,321.51,321.02,321.34,1558.0,321.02,321.51,321.02,321.34,1558.0
2020-06-25 12:50:00,321.36,322.37,321.3,322.26,2101.0,321.36,322.37,321.3,322.26,2101.0
2020-06-25 13:00:00,322.14,323.96,322.06,323.94,5891.0,322.14,323.96,322.06,323.94,5891.0
2020-06-25 13:10:00,323.94,324.34,323.42,324.18,4590.0,323.94,324.34,323.42,324.18,4590.0
2020-06-25 13:20:00,324.16,324.66,324.07,324.34,4556.0,324.16,324.66,324.07,324.34,4556.0
2020-06-25 13:30:00,324.35,325.07,324.0,324.95,3671.0,324.35,325.07,324.0,324.95,3671.0
2020-06-25 13:40:00,325.14,325.43,324.89,325.25,5527.0,325.14,325.43,324.89,325.25,5527.0
2020-06-25 13:50:00,325.29,325.87,325.0,325.53,7501.0,325.29,325.87,325.0,325.53,7501.0
2020-06-25 14:00:00,325.92,326.29,325.83,326.18,7198.0,325.92,326.29,325.83,326.18,7198.0
2020-06-25 14:10:00,326.27,326.83,326.27,326.47,5921.0,326.27,326.83,326.27,326.47,5921.0
2020-06-25 14:20:00,326.52,326.55,324.32,324.39,6051.0,326.52,326.55,324.32,324.39,6051.0
2020-06-25 14:30:00,324.44,324.45,323.86,324.23,4521.0,324.44,324.45,323.86,324.23,4521.0
2020-06-25 14:40:00,324.42,324.6,323.67,324.18,3400.0,324.42,324.6,323.67,324.18,3400.0
2020-06-25 14:50:00,324.03,324.1,323.45,323.45,4495.0,324.03,324.1,323.45,323.45,4495.0
2020-06-25 15:00:00,323.35,325.59,323.19,325.31,4457.0,323.35,325.59,323.19,325.31,4457.0
2020-06-25 15:10:00,325.11,325.52,324.75,325.52,5618.0,325.11,325.52,324.75,325.52,5618.0
2020-06-25 15:20:00,325.76,327.73,325.76,326.99,10739.0,325.76,327.73,325.76,326.99,10739.0
2020-06-25 15:30:00,327.1,327.35,326.38,326.61,7550.0,327.1,327.35,326.38,326.61,7550.0
2020-06-25 15:40:00,326.74,326.99,326.29,326.35,7140.0,326.74,326.99,326.29,326.35,7140.0
2020-06-25 15:50:00,326.65,327.79,326.52,327.22,29507.0,326.65,327.79,326.52,327.22,29507.0
2020-06-26 09:30:00,328.45,330.17,328.25,329.81,9151.0,328.45,330.17,328.25,329.81,9151.0
2020-06-26 09:40:00,329.34,330.09,329.18,329.78,3867.0,329.34,330.09,329.18,329.78,3867.0
2020-06-26 09:50:00,329.19,331.01,328.74,330.25,6935.0,329.19,331.01,328.74,330.25,6935.0
2020-06-26 10:00:00,330.39,330.5,328.45,328.46,1773.0,330.39,330.5,328.45,328.46,1773.0
2020-06-26 10:10:00,328.41,328.45,326.02,326.14,2500.0,328.41,328.45,326.02,326.14,2500.0
2020-06-26 10:20:00,325.16,325.54,324.16,325.14,2958.0,325.16,325.54,324.16,325.14,2958.0
2020-06-26 10:30:00,325.0,325.09,324.23,324.23,908.0,325.0,325.09,324.23,324.23,908.0
2020-06-26 10:40:00,323.96,324.1,323.23,323.23,1400.0,323.96,324.1,323.23,323.23,1400.0
2020-06-26 10:50:00,323.0,324.2,323.0,323.78,1385.0,323.0,324.2,323.0,323.78,1385.0
2020-06-26 11:00:00,323.63,325.02,323.44,325.02,1600.0,323.63,325.02,323.44,325.02,1600.0
2020-06-26 11:10:00,324.87,325.86,324.87,325.64,5861.0,324.87,325.86,324.87,325.64,5861.0
2020-06-26 11:20:00,325.92,326.21,325.29,325.85,4754.0,325.92,326.21,325.29,325.85,4754.0
2020-06-26 11:30:00,325.79,325.88,324.63,325.5,2000.0,325.79,325.88,324.63,325.5,2000.0
2020-06-26 11:40:00,325.45,325.72,325.04,325.72,4200.0,325.45,325.72,325.04,325.72,4200.0
2020-06-26 11:50:00,325.81,326.48,325.38,326.48,3700.0,325.81,326.48,325.38,326.48,3700.0
2020-06-26 12:00:00,326.55,326.92,326.13,326.18,5300.0,326.55,326.92,326.13,326.18,5300.0
2020-06-26 12:10:00,326.0,326.0,324.51,324.59,5697.0,326.0,326.0,324.51,324.59,5697.0
2020-06-26 12:20:00,324.4,324.93,324.29,324.93,3261.0,324.4,324.93,324.29,324.93,3261.0
2020-06-26 12:30:00,324.18,324.18,323.07,324.06,5712.0,324.18,324.18,323.07,324.06,5712.0
2020-06-26 12:40:00,323.68,324.11,323.33,324.11,2250.0,323.68,324.11,323.33,324.11,2250.0
2020-06-26 12:50:00,323.61,324.82,323.55,324.82,2797.0,323.61,324.82,323.55,324.82,2797.0
2020-06-26 13:00:00,324.56,325.54,324.42,325.36,1915.0,324.56,325.54,324.42,325.36,1915.0
2020-06-26 13:10:00,325.44,326.04,325.11,325.56,2980.0,325.44,326.04,325.11,325.56,2980.0
2020-06-26 13:20:00,325.42,325.89,325.36,325.77,2646.0,325.42,325.89,325.36,325.77,2646.0
2020-06-26 13:30:00,326.15,326.38,325.62,326.38,1528.0,326.15,326.38,325.62,326.38,1528.0
2020-06-26 13:40:00,326.84,326.85,325.52,326.17,3685.0,326.84,326.85,325.52,326.17,3685.0
2020-06-26 13:50:00,326.18,326.18,325.34,325.39,2100.0,326.18,326.18,325.34,325.39,2100.0
2020-06-26 14:00:00,325.49,325.91,325.15,325.38,2250.0,325.49,325.91,325.15,325.38,2250.0
2020-06-26 14:10:00,325.62,325.9,325.28,325.36,2310.0,325.62,325.9,325.28,325.36,2310.0
2020-06-26 14:20:00,325.05,325.5,324.77,324.77,2096.0,325.05,325.5,324.77,324.77,2096.0
2020-06-26 14:30:00,324.92,324.97,323.93,324.26,2823.0,324.92,324.97,323.93,324.26,2823.0
2020-06-26 14:40:00,324.44,325.53,324.09,325.53,21728.0,324.44,325.53,324.09,325.53,21728.0
2020-06-26 14:50:00,325.81,325.89,324.98,325.48,4280.0,325.81,325.89,324.98,325.48,4280.0
2020-06-26 15:00:00,325.78,326.48,325.71,325.71,2555.0,325.78,326.48,325.71,325.71,2555.0
2020-06-26 15:10:00,325.92,326.6,325.44,326.34,5014.0,325.92,326.6,325.44,326.34,5014.0
2020-06-26 15:20:00,326.39,326.72,326.09,326.5,4399.0,326.39,326.72,326.09,326.5,4399.0
2020-06-26 15:30:00,326.37,326.5,325.46,325.79,3000.0,326.37,326.5,325.46,325.79,3000.0
2020-06-26 15:40:00,325.79,328.21,325.61,327.17,7802.0,325.79,328.21,325.61,327.17,7802.0
2020-06-26 15:50:00,326.55,327.2,323.45,325.01,63957.0,326.55,327.2,323.45,325.01,63957.0
2020-06-29 09:30:00,328.19,328.35,324.53,324.99,5159.0,328.19,328.35,324.53,324.99,5159.0
2020-06-29 09:40:00,323.83,323.87,322.34,322.89,4700.0,323.83,323.87,322.34,322.89,4700.0
2020-06-29 09:50:00,323.25,323.71,322.32,322.74,8304.0,323.25,323.71,322.32,322.74,8304.0
2020-06-29 10:00:00,323.55,324.74,322.85,323.21,2800.0,323.55,324.74,322.85,323.21,2800.0
2020-06-29 10:10:00,322.7,324.14,322.0,324.13,5765.0,322.7,324.14,322.0,324.13,5765.0
2020-06-29 10:20:00,324.58,324.97,324.17,324.56,2800.0,324.58,324.97,324.17,324.56,2800.0
2020-06-29 10:30:00,325.27,325.63,324.91,325.63,2704.0,325.27,325.63,324.91,325.63,2704.0
2020-06-29 10:40:00,325.53,326.06,324.39,325.72,4300.0,325.53,326.06,324.39,325.72,4300.0
2020-06-29 10:50:00,326.99,327.0,324.89,326.0,9548.0,326.99,327.0,324.89,326.0,9548.0
2020-06-29 11:00:00,326.12,326.12,324.62,324.62,7685.0,326.12,326.12,324.62,324.62,7685.0
2020-06-29 11:10:00,324.75,325.37,324.64,325.19,11913.0,324.75,325.37,324.64,325.19,11913.0
2020-06-29 11:20:00,325.27,326.15,325.0,325.49,3800.0,325.27,326.15,325.0,325.49,3800.0
2020-06-29 11:30:00,325.0,325.53,324.86,325.09,3049.0,325.0,325.53,324.86,325.09,3049.0
2020-06-29 11:40:00,324.9,325.66,324.9,325.53,2100.0,324.9,325.66,324.9,325.53,2100.0
2020-06-29 11:50:00,325.22,326.02,324.77,325.92,6191.0,325.22,326.02,324.77,325.92,6191.0
2020-06-29 12:00:00,325.97,326.55,325.58,325.85,3901.0,325.97,326.55,325.58,325.85,3901.0
2020-06-29 12:10:00,325.76,326.13,325.32,326.01,3000.0,325.76,326.13,325.32,326.01,3000.0
2020-06-29 12:20:00,326.22,326.22,324.65,325.64,2801.0,326.22,326.22,324.65,325.64,2801.0
2020-06-29 12:30:00,325.71,326.0,325.61,325.9,1727.0,325.71,326.0,325.61,325.9,1727.0
2020-06-29 12:40:00,325.99,325.99,325.19,325.42,2037.0,325.99,325.99,325.19,325.42,2037.0
2020-06-29 12:50:00,325.46,325.46,324.79,324.99,2400.0,325.46,325.46,324.79,324.99,2400.0
2020-06-29 13:00:00,325.07,325.74,324.68,325.74,4000.0,325.07,325.74,324.68,325.74,4000.0
2020-06-29 13:10:00,325.56,326.1,325.56,325.72,4100.0,325.56,326.1,325.56,325.72,4100.0
2020-06-29 13:20:00,325.74,326.26,325.74,325.91,3400.0,325.74,326.26,325.74,325.91,3400.0
2020-06-29 13:30:00,325.9,326.25,325.61,326.17,4701.0,325.9,326.25,325.61,326.17,4701.0
2020-06-29 13:40:00,325.98,326.81,325.78,326.75,3332.0,325.98,326.81,325.78,326.75,3332.0
2020-06-29 13:50:00,326.9,327.81,326.9,327.71,3765.0,326.9,327.81,326.9,327.71,3765.0
2020-06-29 14:00:00,327.99,327.99,326.38,326.53,3491.0,327.99,327.99,326.38,326.53,3491.0
2020-06-29 14:10:00,326.6,326.93,326.38,326.89,2835.0,326.6,326.93,326.38,326.89,2835.0
2020-06-29 14:20:00,326.92,327.3,326.91,326.99,2821.0,326.92,327.3,326.91,326.99,2821.0
2020-06-29 14:30:00,327.01,327.45,326.95,327.36,3351.0,327.01,327.45,326.95,327.36,3351.0
2020-06-29 14:40:00,327.38,327.78,326.53,326.54,3311.0,327.38,327.78,326.53,326.54,3311.0
2020-06-29 14:50:00,326.46,326.94,326.45,326.58,3150.0,326.46,326.94,326.45,326.58,3150.0
2020-06-29 15:00:00,326.57,327.29,326.57,326.96,12545.0,326.57,327.29,326.57,326.96,12545.0
2020-06-29 15:10:00,326.94,327.05,326.36,326.55,5700.0,326.94,327.05,326.36,326.55,5700.0
2020-06-29 15:20:00,326.37,327.0,326.36,326.89,2630.0,326.37,327.0,326.36,326.89,2630.0
2020-06-29 15:30:00,327.0,327.52,326.76,327.26,6307.0,327.0,327.52,326.76,327.26,6307.0
2020-06-29 15:40:00,327.37,327.37,326.39,326.74,7092.0,327.37,327.37,326.39,326.74,7092.0
2020-06-29 15:50:00,326.71,327.85,326.23,327.85,14088.0,326.71,327.85,326.23,327.85,14088.0
2020-06-30 09:30:00,327.61,330.0,327.39,328.08,11390.0,327.61,330.0,327.39,328.08,11390.0
2020-06-30 09:40:00,328.31,328.83,325.0,325.03,15797.0,328.31,328.83,325.0,325.03,15797.0
2020-06-30 09:50:00,326.02,326.02,324.44,325.06,7600.0,326.02,326.02,324.44,325.06,7600.0
2020-06-30 10:00:00,325.05,326.12,324.37,325.23,11436.0,325.05,326.12,324.37,325.23,11436.0
2020-06-30 10:10:00,325.55,327.99,325.25,327.52,26453.0,325.55,327.99,325.25,327.52,26453.0
2020-06-30 10:20:00,327.54,327.66,326.65,326.78,6229.0,327.54,327.66,326.65,326.78,6229.0
2020-06-30 10:30:00,326.86,327.79,326.57,327.38,4540.0,326.86,327.79,326.57,327.38,4540.0
2020-06-30 10:40:00,327.56,328.34,326.76,326.78,7075.0,327.56,328.34,326.76,326.78,7075.0
2020-06-30 10:50:00,326.9,327.78,326.82,327.68,5004.0,326.9,327.78,326.82,327.68,5004.0
2020-06-30 11:00:00,328.0,329.25,327.77,329.25,16208.0,328.0,329.25,327.77,329.25,16208.0
2020-06-30 11:10:00,329.16,329.52,329.1,329.25,7400.0,329.16,329.52,329.1,329.25,7400.0
2020-06-30 11:20:00,329.28,329.77,329.03,329.22,6000.0,329.28,329.77,329.03,329.22,6000.0
2020-06-30 11:30:00,329.19,329.59,329.09,329.25,3378.0,329.19,329.59,329.09,329.25,3378.0
2020-06-30 11:40:00,329.24,329.74,329.13,329.7,4877.0,329.24,329.74,329.13,329.7,4877.0
2020-06-30 11:50:00,329.84,329.93,329.43,329.53,5367.0,329.84,329.93,329.43,329.53,5367.0
2020-06-30 12:00:00,329.91,330.54,329.61,330.44,4200.0,329.91,330.54,329.61,330.44,4200.0
2020-06-30 12:10:00,330.28,330.84,329.9,330.14,4499.0,330.28,330.84,329.9,330.14,4499.0
2020-06-30 12:20:00,330.41,330.45,330.01,330.23,3900.0,330.41,330.45,330.01,330.23,3900.0
2020-06-30 12:30:00,330.38,331.1,330.3,330.97,5203.0,330.38,331.1,330.3,330.97,5203.0
2020-06-30 12:40:00,330.69,330.76,329.61,329.84,4411.0,330.69,330.76,329.61,329.84,4411.0
2020-06-30 12:50:00,329.88,330.08,329.34,329.87,5764.0,329.88,330.08,329.34,329.87,5764.0
2020-06-30 13:00:00,329.82,330.77,329.82,330.09,3400.0,329.82,330.77,329.82,330.09,3400.0
2020-06-30 13:10:00,329.96,330.31,329.26,329.48,3600.0,329.96,330.31,329.26,329.48,3600.0
2020-06-30 13:20:00,329.6,329.6,328.67,328.81,4960.0,329.6,329.6,328.67,328.81,4960.0
2020-06-30 13:30:00,328.97,329.16,328.53,328.78,4700.0,328.97,329.16,328.53,328.78,4700.0
2020-06-30 13:40:00,328.76,329.1,328.38,329.1,3877.0,328.76,329.1,328.38,329.1,3877.0
2020-06-30 13:50:00,329.06,329.33,328.54,328.66,4000.0,329.06,329.33,328.54,328.66,4000.0
2020-06-30 14:00:00,328.67,328.78,328.37,328.66,4525.0,328.67,328.78,328.37,328.66,4525.0
2020-06-30 14:10:00,328.53,329.15,328.04,328.77,6400.0,328.53,329.15,328.04,328.77,6400.0
2020-06-30 14:20:00,328.65,329.48,328.65,329.48,10594.0,328.65,329.48,328.65,329.48,10594.0
2020-06-30 14:30:00,329.29,329.36,329.01,329.22,8561.0,329.29,329.36,329.01,329.22,8561.0
2020-06-30 14:40:00,329.43,329.56,328.68,328.69,5308.0,329.43,329.56,328.68,328.69,5308.0
2020-06-30 14:50:00,328.83,329.37,328.68,329.37,6216.0,328.83,329.37,328.68,329.37,6216.0
2020-06-30 15:00:00,329.28,329.34,327.43,327.79,6730.0,329.28,329.34,327.43,327.79,6730.0
2020-06-30 15:10:00,327.63,328.11,327.3,327.36,7701.0,327.63,328.11,327.3,327.36,7701.0
2020-06-30 15:20:00,327.37,328.25,327.29,327.98,10127.0,327.37,328.25,327.29,327.98,10127.0
2020-06-30 15:30:00,328.0,330.13,327.64,329.42,19435.0,328.0,330.13,327.64,329.42,19435.0
2020-06-30 15:40:00,329.55,330.12,329.36,329.48,17391.0,329.55,330.12,329.36,329.48,17391.0
2020-06-30 15:50:00,329.71,332.68,329.71,329.92,50683.0,329.71,332.68,329.71,329.92,50683.0
2020-07-01 09:30:00,331.74,334.13,331.74,332.99,9743.0,331.74,334.13,331.74,332.99,9743.0
2020-07-01 09:40:00,333.55,334.48,331.76,331.77,11471.0,333.55,334.48,331.76,331.77,11471.0
2020-07-01 09:50:00,332.61,332.61,329.9,332.37,6405.0,332.61,332.61,329.9,332.37,6405.0
2020-07-01 10:00:00,333.32,334.61,332.27,333.87,8100.0,333.32,334.61,332.27,333.87,8100.0
2020-07-01 10:10:00,333.68,334.08,332.27,332.55,7893.0,333.68,334.08,332.27,332.55,7893.0
2020-07-01 10:20:00,332.85,334.33,332.84,334.32,3000.0,332.85,334.33,332.84,334.32,3000.0
2020-07-01 10:30:00,334.13,335.43,334.13,334.72,4025.0,334.13,335.43,334.13,334.72,4025.0
2020-07-01 10:40:00,334.96,335.07,333.53,334.25,2000.0,334.96,335.07,333.53,334.25,2000.0
2020-07-01 10:50:00,334.34,335.26,334.33,334.89,4425.0,334.34,335.26,334.33,334.89,4425.0
2020-07-01 11:00:00,335.03,335.04,334.15,334.19,3034.0,335.03,335.04,334.15,334.19,3034.0
2020-07-01 11:10:00,334.34,334.97,333.8,334.69,3383.0,334.34,334.97,333.8,334.69,3383.0
2020-07-01 11:20:00,334.69,334.69,333.22,333.46,2685.0,334.69,334.69,333.22,333.46,2685.0
2020-07-01 11:30:00,333.0,333.24,331.94,332.32,3735.0,333.0,333.24,331.94,332.32,3735.0
2020-07-01 11:40:00,332.26,333.5,332.24,333.37,2102.0,332.26,333.5,332.24,333.37,2102.0
2020-07-01 11:50:00,333.27,334.02,333.08,333.52,2050.0,333.27,334.02,333.08,333.52,2050.0
2020-07-01 12:00:00,333.48,333.76,333.16,333.22,2700.0,333.48,333.76,333.16,333.22,2700.0
2020-07-01 12:10:00,333.31,333.75,332.9,333.75,3792.0,333.31,333.75,332.9,333.75,3792.0
2020-07-01 12:20:00,333.74,335.01,333.66,334.87,1937.0,333.74,335.01,333.66,334.87,1937.0
2020-07-01 12:30:00,335.35,335.35,334.64,335.03,2417.0,335.35,335.35,334.64,335.03,2417.0
2020-07-01 12:40:00,335.27,335.49,334.3,334.68,2955.0,335.27,335.49,334.3,334.68,2955.0
2020-07-01 12:50:00,334.53,334.87,334.02,334.87,1832.0,334.53,334.87,334.02,334.87,1832.0
2020-07-01 13:00:00,334.61,334.92,334.4,334.56,2269.0,334.61,334.92,334.4,334.56,2269.0
2020-07-01 13:10:00,334.8,335.4,334.8,335.08,2635.0,334.8,335.4,334.8,335.08,2635.0
2020-07-01 13:20:00,334.85,334.86,334.22,334.22,1051.0,334.85,334.86,334.22,334.22,1051.0
2020-07-01 13:30:00,334.3,334.95,334.3,334.95,1000.0,334.3,334.95,334.3,334.95,1000.0
2020-07-01 13:40:00,335.02,335.06,333.97,334.22,4465.0,335.02,335.06,333.97,334.22,4465.0
2020-07-01 13:50:00,334.24,335.51,334.23,335.49,2178.0,334.24,335.51,334.23,335.49,2178.0
2020-07-01 14:00:00,335.24,335.24,334.83,335.08,900.0,335.24,335.24,334.83,335.08,900.0
2020-07-01 14:10:00,334.9,334.9,334.62,334.8,800.0,334.9,334.9,334.62,334.8,800.0
2020-07-01 14:20:00,334.98,335.19,334.82,334.82,1600.0,334.98,335.19,334.82,334.82,1600.0
2020-07-01 14:30:00,335.09,335.15,334.08,334.1,1500.0,335.09,335.15,334.08,334.1,1500.0
2020-07-01 14:40:00,334.25,334.78,334.2,334.35,2806.0,334.25,334.78,334.2,334.35,2806.0
2020-07-01 14:50:00,334.48,335.72,334.39,335.27,2700.0,334.48,335.72,334.39,335.27,2700.0
2020-07-01 15:00:00,335.43,336.11,335.25,336.01,3100.0,335.43,336.11,335.25,336.01,3100.0
2020-07-01 15:10:00,335.98,336.06,335.63,336.06,5484.0,335.98,336.06,335.63,336.06,5484.0
2020-07-01 15:20:00,336.23,336.55,336.09,336.4,2969.0,336.23,336.55,336.09,336.4,2969.0
2020-07-01 15:30:00,336.37,337.16,336.14,337.0,5621.0,336.37,337.16,336.14,337.0,5621.0
2020-07-01 15:40:00,336.88,337.07,336.45,336.95,9835.0,336.88,337.07,336.45,336.95,9835.0
2020-07-01 15:50:00,336.77,337.04,334.36,334.71,29922.0,336.77,337.04,334.36,334.71,29922.0
2020-07-02 09:30:00,338.36,339.81,335.09,335.91,10388.0,338.36,339.81,335.09,335.91,10388.0
2020-07-02 09:40:00,335.19,335.51,334.31,334.65,4400.0,335.19,335.51,334.31,334.65,4400.0
2020-07-02 09:50:00,334.35,336.0,333.01,336.0,4601.0,334.35,336.0,333.01,336.0,4601.0
2020-07-02 10:00:00,335.56,336.59,335.55,336.11,2250.0,335.56,336.59,335.55,336.11,2250.0
2020-07-02 10:10:00,336.18,336.68,335.61,336.21,2300.0,336.18,336.68,335.61,336.21,2300.0
2020-07-02 10:20:00,336.54,336.77,334.98,335.67,2136.0,336.54,336.77,334.98,335.67,2136.0
2020-07-02 10:30:00,335.11,337.0,334.82,336.98,2514.0,335.11,337.0,334.82,336.98,2514.0
2020-07-02 10:40:00,336.99,338.58,336.26,337.06,5453.0,336.99,338.58,336.26,337.06,5453.0
2020-07-02 10:50:00,337.5,337.63,336.21,336.99,1989.0,337.5,337.63,336.21,336.99,1989.0
2020-07-02 11:00:00,336.75,337.03,336.09,336.59,3800.0,336.75,337.03,336.09,336.59,3800.0
2020-07-02 11:10:00,336.66,336.66,335.9,336.25,2550.0,336.66,336.66,335.9,336.25,2550.0
2020-07-02 11:20:00,336.53,336.87,335.64,335.77,2900.0,336.53,336.87,335.64,335.77,2900.0
2020-07-02 11:30:00,335.88,336.27,335.64,336.26,1700.0,335.88,336.27,335.64,336.26,1700.0
2020-07-02 11:40:00,336.23,336.87,335.93,336.23,9971.0,336.23,336.87,335.93,336.23,9971.0
2020-07-02 11:50:00,336.35,336.63,335.98,336.07,3734.0,336.35,336.63,335.98,336.07,3734.0
2020-07-02 12:00:00,335.71,336.25,335.1,336.04,7073.0,335.71,336.25,335.1,336.04,7073.0
2020-07-02 12:10:00,336.19,336.2,335.58,335.96,5126.0,336.19,336.2,335.58,335.96,5126.0
2020-07-02 12:20:00,336.22,336.58,335.97,336.16,3017.0,336.22,336.58,335.97,336.16,3017.0
2020-07-02 12:30:00,336.28,336.31,335.58,335.79,2974.0,336.28,336.31,335.58,335.79,2974.0
2020-07-02 12:40:00,335.75,335.92,335.59,335.88,2133.0,335.75,335.92,335.59,335.88,2133.0
2020-07-02 12:50:00,336.05,336.25,335.76,336.03,2800.0,336.05,336.25,335.76,336.03,2800.0
2020-07-02 13:00:00,336.16,336.78,336.01,336.58,2248.0,336.16,336.78,336.01,336.58,2248.0
2020-07-02 13:10:00,336.64,336.97,336.47,336.73,2372.0,336.64,336.97,336.47,336.73,2372.0
2020-07-02 13:20:00,336.99,337.19,336.65,336.81,3458.0,336.99,337.19,336.65,336.81,3458.0
2020-07-02 13:30:00,337.14,337.23,336.5,336.64,2750.0,337.14,337.23,336.5,336.64,2750.0
2020-07-02 13:40:00,336.75,337.17,336.75,337.14,1522.0,336.75,337.17,336.75,337.14,1522.0
2020-07-02 13:50:00,337.07,337.45,337.07,337.38,2900.0,337.07,337.45,337.07,337.38,2900.0
2020-07-02 14:00:00,337.23,337.52,336.97,337.05,2897.0,337.23,337.52,336.97,337.05,2897.0
2020-07-02 14:10:00,337.06,337.47,337.05,337.31,1200.0,337.06,337.47,337.05,337.31,1200.0
2020-07-02 14:20:00,337.35,337.4,337.04,337.04,1800.0,337.35,337.4,337.04,337.04,1800.0
2020-07-02 14:30:00,337.03,337.28,336.84,336.98,3425.0,337.03,337.28,336.84,336.98,3425.0
2020-07-02 14:40:00,337.1,337.95,336.84,336.88,4601.0,337.1,337.95,336.84,336.88,4601.0
2020-07-02 14:50:00,337.14,337.63,336.65,336.99,3839.0,337.14,337.63,336.65,336.99,3839.0
2020-07-02 15:00:00,337.06,337.28,335.79,335.98,7300.0,337.06,337.28,335.79,335.98,7300.0
2020-07-02 15:10:00,336.18,336.24,334.99,335.32,9923.0,336.18,336.24,334.99,335.32,9923.0
2020-07-02 15:20:00,335.34,336.45,335.2,335.49,7822.0,335.34,336.45,335.2,335.49,7822.0
2020-07-02 15:30:00,335.32,335.85,334.87,334.93,16520.0,335.32,335.85,334.87,334.93,16520.0
2020-07-02 15:40:00,335.19,335.76,334.61,335.21,8015.0,335.19,335.76,334.61,335.21,8015.0
2020-07-02 15:50:00,335.2,335.62,334.3,334.57,29546.0,335.2,335.62,334.3,334.57,29546.0
2020-07-06 09:30:00,339.83,344.81,339.44,342.99,9815.0,339.83,344.81,339.44,342.99,9815.0
2020-07-06 09:40:00,342.99,343.57,338.17,338.34,14103.0,342.99,343.57,338.17,338.34,14103.0
2020-07-06 09:50:00,338.48,339.16,337.62,338.77,3856.0,338.48,339.16,337.62,338.77,3856.0
2020-07-06 10:00:00,339.55,340.69,338.55,339.09,7842.0,339.55,340.69,338.55,339.09,7842.0
2020-07-06 10:10:00,339.72,339.73,338.25,338.87,5925.0,339.72,339.73,338.25,338.87,5925.0
2020-07-06 10:20:00,338.34,339.33,338.06,339.33,1947.0,338.34,339.33,338.06,339.33,1947.0
2020-07-06 10:30:00,339.22,340.2,339.22,339.98,1600.0,339.22,340.2,339.22,339.98,1600.0
2020-07-06 10:40:00,340.23,340.23,339.49,339.93,4612.0,340.23,340.23,339.49,339.93,4612.0
2020-07-06 10:50:00,340.28,340.28,339.71,339.87,4110.0,340.28,340.28,339.71,339.87,4110.0
2020-07-06 11:00:00,340.13,341.35,339.71,340.75,5824.0,340.13,341.35,339.71,340.75,5824.0
2020-07-06 11:10:00,340.52,342.79,340.26,342.79,3868.0,340.52,342.79,340.26,342.79,3868.0
2020-07-06 11:20:00,342.86,343.05,342.09,342.29,3168.0,342.86,343.05,342.09,342.29,3168.0
2020-07-06 11:30:00,342.3,342.31,341.03,341.94,4237.0,342.3,342.31,341.03,341.94,4237.0
2020-07-06 11:40:00,342.14,342.75,341.79,342.33,3053.0,342.14,342.75,341.79,342.33,3053.0
2020-07-06 11:50:00,342.54,343.0,342.14,342.15,4449.0,342.54,343.0,342.14,342.15,4449.0
2020-07-06 12:00:00,342.36,342.36,340.84,341.06,3007.0,342.36,342.36,340.84,341.06,3007.0
2020-07-06 12:10:00,341.04,341.12,340.18,340.57,2700.0,341.04,341.12,340.18,340.57,2700.0
2020-07-06 12:20:00,340.44,340.82,340.22,340.61,2310.0,340.44,340.82,340.22,340.61,2310.0
2020-07-06 12:30:00,340.79,341.01,340.55,340.96,800.0,340.79,341.01,340.55,340.96,800.0
2020-07-06 12:40:00,340.84,341.06,340.45,340.77,1956.0,340.84,341.06,340.45,340.77,1956.0
2020-07-06 12:50:00,340.74,341.06,340.7,341.06,1100.0,340.74,341.06,340.7,341.06,1100.0
2020-07-06 13:00:00,341.01,341.01,340.81,340.84,700.0,341.01,341.01,340.81,340.84,700.0
2020-07-06 13:10:00,340.91,340.92,339.95,339.96,1900.0,340.91,340.92,339.95,339.96,1900.0
2020-07-06 13:20:00,339.89,339.89,339.56,339.58,2300.0,339.89,339.89,339.56,339.58,2300.0
2020-07-06 13:30:00,339.59,339.93,339.0,339.12,2740.0,339.59,339.93,339.0,339.12,2740.0
2020-07-06 13:40:00,339.27,339.27,338.99,339.0,910.0,339.27,339.27,338.99,339.0,910.0
2020-07-06 13:50:00,338.77,339.33,338.46,339.06,2961.0,338.77,339.33,338.46,339.06,2961.0
2020-07-06 14:00:00,339.04,339.29,338.51,338.74,2736.0,339.04,339.29,338.51,338.74,2736.0
2020-07-06 14:10:00,338.65,338.71,338.24,338.28,1400.0,338.65,338.71,338.24,338.28,1400.0
2020-07-06 14:20:00,338.14,338.25,337.81,338.15,4615.0,338.14,338.25,337.81,338.15,4615.0
2020-07-06 14:30:00,338.22,339.35,338.08,338.93,6452.0,338.22,339.35,338.08,338.93,6452.0
2020-07-06 14:40:00,339.23,339.52,338.98,339.31,2075.0,339.23,339.52,338.98,339.31,2075.0
2020-07-06 14:50:00,339.3,339.41,338.53,338.54,3410.0,339.3,339.41,338.53,338.54,3410.0
2020-07-06 15:00:00,338.82,338.82,338.0,338.26,2900.0,338.82,338.82,338.0,338.26,2900.0
2020-07-06 15:10:00,338.24,338.74,338.04,338.57,3544.0,338.24,338.74,338.04,338.57,3544.0
2020-07-06 15:20:00,338.57,338.77,338.43,338.77,3003.0,338.57,338.77,338.43,338.77,3003.0
2020-07-06 15:30:00,338.51,339.14,338.0,338.88,5915.0,338.51,339.14,338.0,338.88,5915.0
2020-07-06 15:40:00,339.23,339.84,338.97,339.7,9054.0,339.23,339.84,338.97,339.7,9054.0
2020-07-06 15:50:00,339.76,340.62,339.27,339.47,17955.0,339.76,340.62,339.27,339.47,17955.0
2020-07-07 09:30:00,338.28,338.28,336.84,337.9,3996.0,338.28,338.28,336.84,337.9,3996.0
2020-07-07 09:40:00,338.67,339.69,338.22,339.1,3576.0,338.67,339.69,338.22,339.1,3576.0
2020-07-07 09:50:00,339.0,339.0,338.0,338.0,1200.0,339.0,339.0,338.0,338.0,1200.0
2020-07-07 10:00:00,338.04,341.24,337.81,341.24,2576.0,338.04,341.24,337.81,341.24,2576.0
2020-07-07 10:10:00,340.83,341.29,340.53,341.29,1121.0,340.83,341.29,340.53,341.29,1121.0
2020-07-07 10:20:00,341.11,341.16,340.44,340.54,7640.0,341.11,341.16,340.44,340.54,7640.0
2020-07-07 10:30:00,341.0,341.3,340.99,341.3,1380.0,341.0,341.3,340.99,341.3,1380.0
2020-07-07 10:40:00,340.97,341.51,340.88,341.51,2433.0,340.97,341.51,340.88,341.51,2433.0
2020-07-07 10:50:00,341.42,342.2,341.42,342.2,2172.0,341.42,342.2,341.42,342.2,2172.0
2020-07-07 11:00:00,341.9,342.66,341.76,342.49,2064.0,341.9,342.66,341.76,342.49,2064.0
2020-07-07 11:10:00,342.57,342.96,342.36,342.9,1250.0,342.57,342.96,342.36,342.9,1250.0
2020-07-07 11:20:00,342.71,343.0,342.71,343.0,730.0,342.71,343.0,342.71,343.0,730.0
2020-07-07 11:30:00,343.0,343.0,342.08,342.09,1850.0,343.0,343.0,342.08,342.09,1850.0
2020-07-07 11:40:00,341.91,341.91,341.49,341.49,600.0,341.91,341.91,341.49,341.49,600.0
2020-07-07 11:50:00,341.63,341.76,341.39,341.51,947.0,341.63,341.76,341.39,341.51,947.0
2020-07-07 12:00:00,341.5,341.65,340.4,340.76,1215.0,341.5,341.65,340.4,340.76,1215.0
2020-07-07 12:10:00,340.4,340.58,340.0,340.48,4760.0,340.4,340.58,340.0,340.48,4760.0
2020-07-07 12:20:00,340.36,340.88,340.23,340.31,900.0,340.36,340.88,340.23,340.31,900.0
2020-07-07 12:30:00,340.07,340.25,339.71,340.04,2263.0,340.07,340.25,339.71,340.04,2263.0
2020-07-07 12:40:00,340.02,340.02,339.44,339.64,1464.0,340.02,340.02,339.44,339.64,1464.0
2020-07-07 12:50:00,339.65,339.76,339.65,339.75,500.0,339.65,339.76,339.65,339.75,500.0
2020-07-07 13:00:00,339.86,339.86,338.6,338.61,1302.0,339.86,339.86,338.6,338.61,1302.0
2020-07-07 13:10:00,338.71,339.09,338.71,339.04,429.0,338.71,339.09,338.71,339.04,429.0
2020-07-07 13:20:00,339.02,339.34,338.83,339.34,600.0,339.02,339.34,338.83,339.34,600.0
2020-07-07 13:30:00,339.27,339.62,339.13,339.13,1300.0,339.27,339.62,339.13,339.13,1300.0
2020-07-07 13:40:00,339.26,339.26,338.44,338.66,1700.0,339.26,339.26,338.44,338.66,1700.0
2020-07-07 13:50:00,338.84,338.87,338.79,338.8,700.0,338.84,338.87,338.79,338.8,700.0
2020-07-07 14:00:00,338.86,338.89,338.58,338.89,1200.0,338.86,338.89,338.58,338.89,1200.0
2020-07-07 14:10:00,339.1,339.1,338.6,338.75,603.0,339.1,339.1,338.6,338.75,603.0
2020-07-07 14:20:00,338.78,338.83,338.42,338.42,925.0,338.78,338.83,338.42,338.42,925.0
2020-07-07 14:30:00,337.93,338.02,337.49,337.93,2236.0,337.93,338.02,337.49,337.93,2236.0
2020-07-07 14:40:00,337.98,339.0,337.98,338.91,2324.0,337.98,339.0,337.98,338.91,2324.0
2020-07-07 14:50:00,338.7,339.37,338.68,339.34,1838.0,338.7,339.37,338.68,339.34,1838.0
2020-07-07 15:00:00,339.43,339.43,338.84,338.86,1966.0,339.43,339.43,338.84,338.86,1966.0
2020-07-07 15:10:00,338.86,338.89,338.51,338.7,2815.0,338.86,338.89,338.51,338.7,2815.0
2020-07-07 15:20:00,338.84,339.05,338.47,338.48,2200.0,338.84,339.05,338.47,338.48,2200.0
2020-07-07 15:30:00,338.63,338.63,338.33,338.39,1925.0,338.63,338.63,338.33,338.39,1925.0
2020-07-07 15:40:00,338.34,338.45,337.75,337.85,4969.0,338.34,338.45,337.75,337.85,4969.0
2020-07-07 15:50:00,337.46,338.05,337.0,337.36,11761.0,337.46,338.05,337.0,337.36,11761.0
2020-07-08 09:30:00,337.43,339.49,337.37,337.51,3824.0,337.43,339.49,337.37,337.51,3824.0
2020-07-08 09:40:00,338.64,339.65,338.55,339.12,1676.0,338.64,339.65,338.55,339.12,1676.0
2020-07-08 09:50:00,338.57,338.57,337.38,337.61,4400.0,338.57,338.57,337.38,337.61,4400.0
2020-07-08 10:00:00,337.64,337.78,336.5,336.57,7273.0,337.64,337.78,336.5,336.57,7273.0
2020-07-08 10:10:00,336.53,338.18,336.51,337.84,4482.0,336.53,338.18,336.51,337.84,4482.0
2020-07-08 10:20:00,337.45,337.65,337.02,337.02,2481.0,337.45,337.65,337.02,337.02,2481.0
2020-07-08 10:30:00,337.16,337.64,336.19,337.41,3409.0,337.16,337.64,336.19,337.41,3409.0
2020-07-08 10:40:00,337.47,337.54,336.47,337.01,12372.0,337.47,337.54,336.47,337.01,12372.0
2020-07-08 10:50:00,336.8,337.41,336.74,337.03,3400.0,336.8,337.41,336.74,337.03,3400.0
2020-07-08 11:00:00,336.95,337.0,335.15,335.57,4900.0,336.95,337.0,335.15,335.57,4900.0
2020-07-08 11:10:00,335.68,336.37,334.99,334.99,4138.0,335.68,336.37,334.99,334.99,4138.0
2020-07-08 11:20:00,334.7,334.78,333.81,334.32,6900.0,334.7,334.78,333.81,334.32,6900.0
2020-07-08 11:30:00,334.34,335.5,334.33,335.38,1150.0,334.34,335.5,334.33,335.38,1150.0
2020-07-08 11:40:00,335.28,335.43,335.0,335.28,2070.0,335.28,335.43,335.0,335.28,2070.0
2020-07-08 11:50:00,335.12,336.12,334.88,335.9,3419.0,335.12,336.12,334.88,335.9,3419.0
2020-07-08 12:00:00,335.95,336.36,335.72,336.08,2100.0,335.95,336.36,335.72,336.08,2100.0
2020-07-08 12:10:00,336.2,336.64,335.9,336.64,1590.0,336.2,336.64,335.9,336.64,1590.0
2020-07-08 12:20:00,336.59,336.59,336.53,336.53,200.0,336.59,336.59,336.53,336.53,200.0
2020-07-08 12:30:00,336.4,336.89,336.37,336.89,1801.0,336.4,336.89,336.37,336.89,1801.0
2020-07-08 12:40:00,336.91,337.07,336.64,337.07,1000.0,336.91,337.07,336.64,337.07,1000.0
2020-07-08 12:50:00,336.69,336.7,336.16,336.49,1300.0,336.69,336.7,336.16,336.49,1300.0
2020-07-08 13:00:00,336.86,337.14,336.77,336.83,1900.0,336.86,337.14,336.77,336.83,1900.0
2020-07-08 13:10:00,336.7,336.77,336.11,336.12,901.0,336.7,336.77,336.11,336.12,901.0
2020-07-08 13:20:00,335.8,336.02,334.91,335.12,2300.0,335.8,336.02,334.91,335.12,2300.0
2020-07-08 13:30:00,335.32,335.58,335.15,335.37,1400.0,335.32,335.58,335.15,335.37,1400.0
2020-07-08 13:40:00,335.25,335.33,335.01,335.33,1320.0,335.25,335.33,335.01,335.33,1320.0
2020-07-08 13:50:00,335.55,335.55,334.25,334.25,1700.0,335.55,335.55,334.25,334.25,1700.0
2020-07-08 14:00:00,334.32,334.46,333.55,333.71,2660.0,334.32,334.46,333.55,333.71,2660.0
2020-07-08 14:10:00,334.2,334.57,333.95,334.43,804.0,334.2,334.57,333.95,334.43,804.0
2020-07-08 14:20:00,334.38,334.98,334.34,334.66,922.0,334.38,334.98,334.34,334.66,922.0
2020-07-08 14:30:00,334.62,334.81,334.61,334.81,500.0,334.62,334.81,334.61,334.81,500.0
2020-07-08 14:40:00,334.83,334.96,334.03,334.2,5871.0,334.83,334.96,334.03,334.2,5871.0
2020-07-08 14:50:00,334.28,334.9,334.03,334.9,2941.0,334.28,334.9,334.03,334.9,2941.0
2020-07-08 15:00:00,335.02,335.6,334.85,335.53,2983.0,335.02,335.6,334.85,335.53,2983.0
2020-07-08 15:10:00,335.54,335.77,335.28,335.63,2975.0,335.54,335.77,335.28,335.63,2975.0
2020-07-08 15:20:00,335.51,336.02,335.42,335.42,1533.0,335.51,336.02,335.42,335.42,1533.0
2020-07-08 15:30:00,335.3,336.1,335.2,335.6,3493.0,335.3,336.1,335.2,335.6,3493.0
2020-07-08 15:40:00,335.57,335.74,335.05,335.06,7187.0,335.57,335.74,335.05,335.06,7187.0
2020-07-08 15:50:00,335.1,336.39,334.14,336.39,21190.0,335.1,336.39,334.14,336.39,21190.0
2020-07-09 09:30:00,337.56,338.5,336.2,337.71,9017.0,337.56,338.5,336.2,337.71,9017.0
2020-07-09 09:40:00,338.05,338.45,337.59,338.05,3052.0,338.05,338.45,337.59,338.05,3052.0
2020-07-09 09:50:00,338.17,340.48,337.98,340.15,3556.0,338.17,340.48,337.98,340.15,3556.0
2020-07-09 10:00:00,340.11,341.27,340.11,340.33,2995.0,340.11,341.27,340.11,340.33,2995.0
2020-07-09 10:10:00,340.85,340.85,339.67,339.7,2275.0,340.85,340.85,339.67,339.7,2275.0
2020-07-09 10:20:00,339.94,340.17,339.62,339.62,1347.0,339.94,340.17,339.62,339.62,1347.0
2020-07-09 10:30:00,339.76,341.34,339.37,339.86,6805.0,339.76,341.34,339.37,339.86,6805.0
2020-07-09 10:40:00,339.69,339.69,337.46,337.46,2104.0,339.69,339.69,337.46,337.46,2104.0
2020-07-09 10:50:00,337.48,338.07,336.24,336.34,2530.0,337.48,338.07,336.24,336.34,2530.0
2020-07-09 11:00:00,336.1,336.83,335.5,335.86,3871.0,336.1,336.83,335.5,335.86,3871.0
2020-07-09 11:10:00,335.36,335.54,334.5,334.53,2315.0,335.36,335.54,334.5,334.53,2315.0
2020-07-09 11:20:00,334.76,335.12,333.7,335.12,7427.0,334.76,335.12,333.7,335.12,7427.0
2020-07-09 11:30:00,335.04,336.24,334.91,335.74,2200.0,335.04,336.24,334.91,335.74,2200.0
2020-07-09 11:40:00,335.78,335.78,335.38,335.54,800.0,335.78,335.78,335.38,335.54,800.0
2020-07-09 11:50:00,335.45,335.66,334.87,335.66,1747.0,335.45,335.66,334.87,335.66,1747.0
2020-07-09 12:00:00,335.61,337.6,335.61,337.43,1689.0,335.61,337.6,335.61,337.43,1689.0
2020-07-09 12:10:00,337.99,339.0,337.99,339.0,2868.0,337.99,339.0,337.99,339.0,2868.0
2020-07-09 12:20:00,339.16,339.78,338.79,338.97,5443.0,339.16,339.78,338.79,338.97,5443.0
2020-07-09 12:30:00,338.81,339.28,338.71,339.25,1607.0,338.81,339.28,338.71,339.25,1607.0
2020-07-09 12:40:00,339.21,340.58,339.21,340.58,4126.0,339.21,340.58,339.21,340.58,4126.0
2020-07-09 12:50:00,340.91,340.91,340.26,340.43,3980.0,340.91,340.91,340.26,340.43,3980.0
2020-07-09 13:00:00,340.36,340.94,340.31,340.84,6133.0,340.36,340.94,340.31,340.84,6133.0
2020-07-09 13:10:00,341.05,341.42,340.45,340.45,2202.0,341.05,341.42,340.45,340.45,2202.0
2020-07-09 13:20:00,340.7,340.93,339.73,340.81,15027.0,340.7,340.93,339.73,340.81,15027.0
2020-07-09 13:30:00,340.91,341.4,340.9,341.4,1705.0,340.91,341.4,340.9,341.4,1705.0
2020-07-09 13:40:00,341.59,341.59,340.42,340.65,2115.0,341.59,341.59,340.42,340.65,2115.0
2020-07-09 13:50:00,340.41,340.84,340.41,340.51,1260.0,340.41,340.84,340.41,340.51,1260.0
2020-07-09 14:00:00,340.49,341.85,340.49,341.85,1221.0,340.49,341.85,340.49,341.85,1221.0
2020-07-09 14:10:00,341.71,342.57,341.51,342.57,2676.0,341.71,342.57,341.51,342.57,2676.0
2020-07-09 14:20:00,342.44,342.63,341.47,342.23,7996.0,342.44,342.63,341.47,342.23,7996.0
2020-07-09 14:30:00,342.5,342.74,342.23,342.51,1900.0,342.5,342.74,342.23,342.51,1900.0
2020-07-09 14:40:00,342.52,342.59,341.94,342.59,1809.0,342.52,342.59,341.94,342.59,1809.0
2020-07-09 14:50:00,342.41,342.66,342.33,342.53,1454.0,342.41,342.66,342.33,342.53,1454.0
2020-07-09 15:00:00,342.68,342.97,342.31,342.97,2659.0,342.68,342.97,342.31,342.97,2659.0
2020-07-09 15:10:00,343.11,343.73,342.8,343.16,3450.0,343.11,343.73,342.8,343.16,3450.0
2020-07-09 15:20:00,342.93,343.03,342.34,342.34,2870.0,342.93,343.03,342.34,342.34,2870.0
2020-07-09 15:30:00,342.27,342.38,340.98,341.5,4193.0,342.27,342.38,340.98,341.5,4193.0
2020-07-09 15:40:00,341.55,342.51,341.14,342.3,8354.0,341.55,342.51,341.14,342.3,8354.0
2020-07-09 15:50:00,341.41,342.03,340.96,341.29,11270.0,341.41,342.03,340.96,341.29,11270.0
2020-07-10 09:30:00,341.01,341.55,339.02,339.02,7054.0,341.01,341.55,339.02,339.02,7054.0
2020-07-10 09:40:00,339.38,339.87,338.0,338.0,2060.0,339.38,339.87,338.0,338.0,2060.0
2020-07-10 09:50:00,338.59,338.59,336.0,336.46,3489.0,338.59,338.59,336.0,336.46,3489.0
2020-07-10 10:00:00,336.91,336.91,334.42,336.32,9944.0,336.91,336.91,334.42,336.32,9944.0
2020-07-10 10:10:00,336.33,336.8,336.16,336.51,4117.0,336.33,336.8,336.16,336.51,4117.0
2020-07-10 10:20:00,337.39,337.74,336.94,336.94,1400.0,337.39,337.74,336.94,336.94,1400.0
2020-07-10 10:30:00,338.22,338.75,337.59,338.33,2885.0,338.22,338.75,337.59,338.33,2885.0
2020-07-10 10:40:00,338.01,338.83,337.38,337.39,1025.0,338.01,338.83,337.38,337.39,1025.0
2020-07-10 10:50:00,337.27,337.61,336.61,337.21,2410.0,337.27,337.61,336.61,337.21,2410.0
2020-07-10 11:00:00,337.44,337.44,335.62,335.62,2417.0,337.44,337.44,335.62,335.62,2417.0
2020-07-10 11:10:00,335.87,336.61,335.87,336.28,1531.0,335.87,336.61,335.87,336.28,1531.0
2020-07-10 11:20:00,336.29,336.48,335.66,335.67,2520.0,336.29,336.48,335.66,335.67,2520.0
2020-07-10 11:30:00,335.89,336.76,335.55,336.43,2691.0,335.89,336.76,335.55,336.43,2691.0
2020-07-10 11:40:00,336.66,336.81,336.65,336.81,700.0,336.66,336.81,336.65,336.81,700.0
2020-07-10 11:50:00,337.13,337.4,336.99,337.04,1160.0,337.13,337.4,336.99,337.04,1160.0
2020-07-10 12:00:00,337.35,337.53,336.76,336.84,2005.0,337.35,337.53,336.76,336.84,2005.0
2020-07-10 12:10:00,337.13,337.48,336.98,337.18,1278.0,337.13,337.48,336.98,337.18,1278.0
2020-07-10 12:20:00,336.74,336.8,335.95,335.95,1830.0,336.74,336.8,335.95,335.95,1830.0
2020-07-10 12:30:00,335.95,336.25,335.85,335.95,3470.0,335.95,336.25,335.85,335.95,3470.0
2020-07-10 12:40:00,335.71,336.04,335.36,336.04,3035.0,335.71,336.04,335.36,336.04,3035.0
2020-07-10 12:50:00,335.96,336.25,335.83,336.25,800.0,335.96,336.25,335.83,336.25,800.0
2020-07-10 13:00:00,336.33,336.69,335.91,336.69,2463.0,336.33,336.69,335.91,336.69,2463.0
2020-07-10 13:10:00,336.96,337.23,336.78,336.78,500.0,336.96,337.23,336.78,336.78,500.0
2020-07-10 13:20:00,337.31,337.63,337.06,337.49,1400.0,337.31,337.63,337.06,337.49,1400.0
2020-07-10 13:30:00,337.45,337.45,336.62,336.62,1850.0,337.45,337.45,336.62,336.62,1850.0
2020-07-10 13:40:00,336.93,338.2,336.89,338.09,5919.0,336.93,338.2,336.89,338.09,5919.0
2020-07-10 13:50:00,337.98,338.45,337.98,338.0,1601.0,337.98,338.45,337.98,338.0,1601.0
2020-07-10 14:00:00,338.02,338.45,337.97,338.1,2017.0,338.02,338.45,337.97,338.1,2017.0
2020-07-10 14:10:00,338.07,338.44,337.96,338.44,1322.0,338.07,338.44,337.96,338.44,1322.0
2020-07-10 14:20:00,338.6,338.61,337.81,337.81,993.0,338.6,338.61,337.81,337.81,993.0
2020-07-10 14:30:00,338.01,339.0,338.01,338.99,2400.0,338.01,339.0,338.01,338.99,2400.0
2020-07-10 14:40:00,339.3,339.44,338.91,339.24,2580.0,339.3,339.44,338.91,339.24,2580.0
2020-07-10 14:50:00,339.12,339.12,338.6,338.62,1200.0,339.12,339.12,338.6,338.62,1200.0
2020-07-10 15:00:00,338.72,339.41,338.51,339.41,1885.0,338.72,339.41,338.51,339.41,1885.0
2020-07-10 15:10:00,339.36,339.46,339.22,339.46,1500.0,339.36,339.46,339.22,339.46,1500.0
2020-07-10 15:20:00,339.37,339.65,338.99,339.57,3150.0,339.37,339.65,338.99,339.57,3150.0
2020-07-10 15:30:00,339.38,339.52,338.84,339.13,4100.0,339.38,339.52,338.84,339.13,4100.0
2020-07-10 15:40:00,339.14,339.14,338.33,338.64,2113.0,339.14,339.14,338.33,338.64,2113.0
2020-07-10 15:50:00,339.21,339.21,337.56,338.24,19793.0,339.21,339.21,337.56,338.24,19793.0
2020-07-13 09:30:00,340.74,341.98,339.0,339.35,3915.0,340.74,341.98,339.0,339.35,3915.0
2020-07-13 09:40:00,339.81,340.74,339.74,340.31,1200.0,339.81,340.74,339.74,340.31,1200.0
2020-07-13 09:50:00,340.61,340.74,340.0,340.66,3545.0,340.61,340.74,340.0,340.66,3545.0
2020-07-13 10:00:00,340.5,341.76,340.01,341.61,4051.0,340.5,341.76,340.01,341.61,4051.0
2020-07-13 10:10:00,341.64,341.7,341.33,341.68,1100.0,341.64,341.7,341.33,341.68,1100.0
2020-07-13 10:20:00,341.37,342.99,341.37,342.99,1500.0,341.37,342.99,341.37,342.99,1500.0
2020-07-13 10:30:00,342.49,343.85,342.34,343.36,4664.0,342.49,343.85,342.34,343.36,4664.0
2020-07-13 10:40:00,343.3,343.75,343.0,343.5,2800.0,343.3,343.75,343.0,343.5,2800.0
2020-07-13 10:50:00,343.5,344.13,342.91,344.13,4535.0,343.5,344.13,342.91,344.13,4535.0
2020-07-13 11:00:00,344.02,345.4,344.01,344.19,7800.0,344.02,345.4,344.01,344.19,7800.0
2020-07-13 11:10:00,344.25,344.59,344.25,344.59,1300.0,344.25,344.59,344.25,344.59,1300.0
2020-07-13 11:20:00,344.7,344.7,344.3,344.6,1300.0,344.7,344.7,344.3,344.6,1300.0
2020-07-13 11:30:00,344.57,345.09,344.57,344.93,1938.0,344.57,345.09,344.57,344.93,1938.0
2020-07-13 11:40:00,344.5,344.76,344.05,344.05,1024.0,344.5,344.76,344.05,344.05,1024.0
2020-07-13 11:50:00,344.17,344.23,343.52,343.52,3020.0,344.17,344.23,343.52,343.52,3020.0
2020-07-13 12:00:00,343.9,344.35,343.9,344.21,1200.0,343.9,344.35,343.9,344.21,1200.0
2020-07-13 12:10:00,344.29,344.41,343.65,343.83,4500.0,344.29,344.41,343.65,343.83,4500.0
2020-07-13 12:20:00,343.99,344.69,343.61,344.61,1601.0,343.99,344.69,343.61,344.61,1601.0
2020-07-13 12:30:00,344.58,344.66,343.9,344.47,2500.0,344.58,344.66,343.9,344.47,2500.0
2020-07-13 12:40:00,344.31,344.47,343.99,344.22,3740.0,344.31,344.47,343.99,344.22,3740.0
2020-07-13 12:50:00,344.25,344.48,344.03,344.15,1200.0,344.25,344.48,344.03,344.15,1200.0
2020-07-13 13:00:00,344.32,344.34,343.18,343.23,1954.0,344.32,344.34,343.18,343.23,1954.0
2020-07-13 13:10:00,343.19,343.79,342.66,343.66,2000.0,343.19,343.79,342.66,343.66,2000.0
2020-07-13 13:20:00,343.46,344.09,343.36,344.09,2397.0,343.46,344.09,343.36,344.09,2397.0
2020-07-13 13:30:00,344.09,344.2,343.72,343.72,2431.0,344.09,344.2,343.72,343.72,2431.0
2020-07-13 13:40:00,343.62,343.62,342.95,342.95,1100.0,343.62,343.62,342.95,342.95,1100.0
2020-07-13 13:50:00,342.36,342.86,342.2,342.69,4285.0,342.36,342.86,342.2,342.69,4285.0
2020-07-13 14:00:00,342.68,342.71,341.2,341.2,3199.0,342.68,342.71,341.2,341.2,3199.0
2020-07-13 14:10:00,341.29,341.38,340.49,341.05,8202.0,341.29,341.38,340.49,341.05,8202.0
2020-07-13 14:20:00,340.96,341.14,339.11,339.64,4233.0,340.96,341.14,339.11,339.64,4233.0
2020-07-13 14:30:00,339.75,340.37,338.42,340.04,4632.0,339.75,340.37,338.42,340.04,4632.0
2020-07-13 14:40:00,339.69,339.95,339.22,339.94,3089.0,339.69,339.95,339.22,339.94,3089.0
2020-07-13 14:50:00,339.88,340.62,339.47,340.23,3460.0,339.88,340.62,339.47,340.23,3460.0
2020-07-13 15:00:00,339.87,339.87,336.46,336.46,5097.0,339.87,339.87,336.46,336.46,5097.0
2020-07-13 15:10:00,336.63,337.21,335.92,335.92,15442.0,336.63,337.21,335.92,335.92,15442.0
2020-07-13 15:20:00,336.17,336.76,335.64,336.53,11846.0,336.17,336.76,335.64,336.53,11846.0
2020-07-13 15:30:00,336.35,336.45,333.67,334.21,23815.0,336.35,336.45,333.67,334.21,23815.0
2020-07-13 15:40:00,334.58,336.97,334.58,335.71,16821.0,334.58,336.97,334.58,335.71,16821.0
2020-07-13 15:50:00,335.15,335.6,333.95,335.31,41276.0,335.15,335.6,333.95,335.31,41276.0
2020-07-14 09:30:00,332.82,334.99,330.59,334.63,12590.0,332.82,334.99,330.59,334.63,12590.0
2020-07-14 09:40:00,335.37,336.5,334.59,334.74,4365.0,335.37,336.5,334.59,334.74,4365.0
2020-07-14 09:50:00,334.02,334.02,331.63,332.57,4249.0,334.02,334.02,331.63,332.57,4249.0
2020-07-14 10:00:00,332.56,332.77,331.42,331.53,4136.0,332.56,332.77,331.42,331.53,4136.0
2020-07-14 10:10:00,332.08,332.58,330.36,330.36,7725.0,332.08,332.58,330.36,330.36,7725.0
2020-07-14 10:20:00,331.13,331.5,329.69,330.43,9255.0,331.13,331.5,329.69,330.43,9255.0
2020-07-14 10:30:00,331.0,331.55,330.34,331.21,5485.0,331.0,331.55,330.34,331.21,5485.0
2020-07-14 10:40:00,330.98,332.93,330.98,332.93,3900.0,330.98,332.93,330.98,332.93,3900.0
2020-07-14 10:50:00,333.01,334.28,332.69,333.0,5811.0,333.01,334.28,332.69,333.0,5811.0
2020-07-14 11:00:00,332.44,332.99,330.91,331.17,3656.0,332.44,332.99,330.91,331.17,3656.0
2020-07-14 11:10:00,331.66,333.0,331.6,332.98,1546.0,331.66,333.0,331.6,332.98,1546.0
2020-07-14 11:20:00,333.75,333.75,332.58,333.59,1800.0,333.75,333.75,332.58,333.59,1800.0
2020-07-14 11:30:00,333.49,334.18,333.1,333.29,6507.0,333.49,334.18,333.1,333.29,6507.0
2020-07-14 11:40:00,333.05,333.91,333.05,333.44,3900.0,333.05,333.91,333.05,333.44,3900.0
2020-07-14 11:50:00,333.54,333.9,333.32,333.53,1361.0,333.54,333.9,333.32,333.53,1361.0
2020-07-14 12:00:00,333.53,334.03,333.09,333.77,7872.0,333.53,334.03,333.09,333.77,7872.0
2020-07-14 12:10:00,333.86,334.74,333.69,334.74,5825.0,333.86,334.74,333.69,334.74,5825.0
2020-07-14 12:20:00,335.43,336.47,335.42,336.17,2848.0,335.43,336.47,335.42,336.17,2848.0
2020-07-14 12:30:00,336.42,337.35,336.41,336.87,2884.0,336.42,337.35,336.41,336.87,2884.0
2020-07-14 12:40:00,337.18,337.86,336.37,337.86,1300.0,337.18,337.86,336.37,337.86,1300.0
2020-07-14 12:50:00,337.3,337.3,336.22,336.22,2300.0,337.3,337.3,336.22,336.22,2300.0
2020-07-14 13:00:00,335.88,335.88,335.28,335.57,1100.0,335.88,335.88,335.28,335.57,1100.0
2020-07-14 13:10:00,335.92,337.11,335.92,336.92,1200.0,335.92,337.11,335.92,336.92,1200.0
2020-07-14 13:20:00,336.92,337.61,336.92,337.37,1522.0,336.92,337.61,336.92,337.37,1522.0
2020-07-14 13:30:00,337.49,338.18,337.49,338.18,1300.0,337.49,338.18,337.49,338.18,1300.0
2020-07-14 13:40:00,337.92,338.28,337.85,338.28,2000.0,337.92,338.28,337.85,338.28,2000.0
2020-07-14 13:50:00,338.01,338.2,336.86,336.86,3300.0,338.01,338.2,336.86,336.86,3300.0
2020-07-14 14:00:00,336.87,338.22,336.86,337.59,2200.0,336.87,338.22,336.86,337.59,2200.0
2020-07-14 14:10:00,337.71,338.46,337.71,338.46,1500.0,337.71,338.46,337.71,338.46,1500.0
2020-07-14 14:20:00,338.72,339.04,338.49,338.56,1200.0,338.72,339.04,338.49,338.56,1200.0
2020-07-14 14:30:00,338.87,338.95,337.54,337.54,3359.0,338.87,338.95,337.54,337.54,3359.0
2020-07-14 14:40:00,337.59,338.18,336.9,336.9,7276.0,337.59,338.18,336.9,336.9,7276.0
2020-07-14 14:50:00,336.75,337.88,336.53,337.88,2800.0,336.75,337.88,336.53,337.88,2800.0
2020-07-14 15:00:00,337.3,337.52,336.13,336.33,4419.0,337.3,337.52,336.13,336.33,4419.0
2020-07-14 15:10:00,336.3,336.49,335.39,335.49,3404.0,336.3,336.49,335.39,335.49,3404.0
2020-07-14 15:20:00,335.54,337.25,335.54,337.01,2600.0,335.54,337.25,335.54,337.01,2600.0
2020-07-14 15:30:00,336.81,337.0,336.26,336.55,3300.0,336.81,337.0,336.26,336.55,3300.0
2020-07-14 15:40:00,336.58,337.87,336.58,337.79,6267.0,336.58,337.87,336.58,337.79,6267.0
2020-07-14 15:50:00,338.74,339.07,338.14,338.47,19896.0,338.74,339.07,338.14,338.47,19896.0
2020-07-15 09:30:00,340.56,340.56,338.27,338.28,6380.0,340.56,340.56,338.27,338.28,6380.0
2020-07-15 09:40:00,338.58,339.58,338.0,338.37,4100.0,338.58,339.58,338.0,338.37,4100.0
2020-07-15 09:50:00,338.47,339.69,337.53,337.54,3897.0,338.47,339.69,337.53,337.54,3897.0
2020-07-15 10:00:00,338.42,340.39,337.69,338.87,4807.0,338.42,340.39,337.69,338.87,4807.0
2020-07-15 10:10:00,339.53,339.76,338.46,339.33,3083.0,339.53,339.76,338.46,339.33,3083.0
2020-07-15 10:20:00,339.75,340.64,339.75,339.9,1314.0,339.75,340.64,339.75,339.9,1314.0
2020-07-15 10:30:00,340.35,341.11,339.84,341.08,1000.0,340.35,341.11,339.84,341.08,1000.0
2020-07-15 10:40:00,341.13,342.61,341.13,342.61,2831.0,341.13,342.61,341.13,342.61,2831.0
2020-07-15 10:50:00,342.42,342.99,341.54,341.54,1981.0,342.42,342.99,341.54,341.54,1981.0
2020-07-15 11:00:00,340.96,341.93,340.91,341.16,1306.0,340.96,341.93,340.91,341.16,1306.0
2020-07-15 11:10:00,341.59,341.94,340.97,340.97,1200.0,341.59,341.94,340.97,340.97,1200.0
2020-07-15 11:20:00,341.53,341.83,340.75,341.82,927.0,341.53,341.83,340.75,341.82,927.0
2020-07-15 11:30:00,341.35,341.43,340.51,340.51,1100.0,341.35,341.43,340.51,340.51,1100.0
2020-07-15 11:40:00,339.4,339.81,338.1,338.58,2200.0,339.4,339.81,338.1,338.58,2200.0
2020-07-15 11:50:00,338.37,339.83,338.37,338.4,1515.0,338.37,339.83,338.37,338.4,1515.0
2020-07-15 12:00:00,337.88,339.18,337.57,337.88,3172.0,337.88,339.18,337.57,337.88,3172.0
2020-07-15 12:10:00,337.87,338.46,336.62,338.46,1800.0,337.87,338.46,336.62,338.46,1800.0
2020-07-15 12:20:00,338.51,339.05,338.32,338.52,1600.0,338.51,339.05,338.32,338.52,1600.0
2020-07-15 12:30:00,338.14,338.25,337.02,338.19,2103.0,338.14,338.25,337.02,338.19,2103.0
2020-07-15 12:40:00,337.96,338.88,337.54,338.88,600.0,337.96,338.88,337.54,338.88,600.0
2020-07-15 12:50:00,338.58,340.11,338.58,340.11,2900.0,338.58,340.11,338.58,340.11,2900.0
2020-07-15 13:00:00,340.37,340.37,338.85,339.38,974.0,340.37,340.37,338.85,339.38,974.0
2020-07-15 13:10:00,339.91,339.91,339.65,339.65,1000.0,339.91,339.91,339.65,339.65,1000.0
2020-07-15 13:20:00,339.69,339.73,339.14,339.73,1200.0,339.69,339.73,339.14,339.73,1200.0
2020-07-15 13:30:00,339.48,340.0,339.23,340.0,1462.0,339.48,340.0,339.23,340.0,1462.0
2020-07-15 13:40:00,340.06,340.06,339.72,339.73,850.0,340.06,340.06,339.72,339.73,850.0
2020-07-15 13:50:00,339.76,340.1,339.64,339.75,2310.0,339.76,340.1,339.64,339.75,2310.0
2020-07-15 14:00:00,339.68,341.87,339.46,341.31,2608.0,339.68,341.87,339.46,341.31,2608.0
2020-07-15 14:10:00,341.58,342.36,341.58,341.86,2268.0,341.58,342.36,341.58,341.86,2268.0
2020-07-15 14:20:00,341.68,341.68,340.92,341.38,1325.0,341.68,341.68,340.92,341.38,1325.0
2020-07-15 14:30:00,341.29,341.84,340.89,340.94,1800.0,341.29,341.84,340.89,340.94,1800.0
2020-07-15 14:40:00,340.61,340.8,340.07,340.07,2100.0,340.61,340.8,340.07,340.07,2100.0
2020-07-15 14:50:00,340.11,340.11,339.65,339.77,2200.0,340.11,340.11,339.65,339.77,2200.0
2020-07-15 15:00:00,339.92,340.16,338.83,338.97,3400.0,339.92,340.16,338.83,338.97,3400.0
2020-07-15 15:10:00,338.72,338.92,338.23,338.64,3788.0,338.72,338.92,338.23,338.64,3788.0
2020-07-15 15:20:00,339.11,339.5,339.1,339.29,3700.0,339.11,339.5,339.1,339.29,3700.0
2020-07-15 15:30:00,339.66,339.79,339.05,339.59,9786.0,339.66,339.79,339.05,339.59,9786.0
2020-07-15 15:40:00,339.53,340.92,339.42,340.86,3871.0,339.53,340.92,339.42,340.86,3871.0
2020-07-15 15:50:00,340.44,341.1,339.64,340.78,13469.0,340.44,341.1,339.64,340.78,13469.0
2020-07-16 09:30:00,339.37,340.13,338.3,338.5,5509.0,339.37,340.13,338.3,338.5,5509.0
2020-07-16 09:40:00,338.29,338.44,337.78,338.19,3340.0,338.29,338.44,337.78,338.19,3340.0
2020-07-16 09:50:00,337.23,338.7,337.23,338.55,1128.0,337.23,338.7,337.23,338.55,1128.0
2020-07-16 10:00:00,337.78,337.78,336.48,337.63,1400.0,337.78,337.78,336.48,337.63,1400.0
2020-07-16 10:10:00,337.47,337.65,336.89,337.25,3850.0,337.47,337.65,336.89,337.25,3850.0
2020-07-16 10:20:00,337.53,337.53,335.58,336.25,1825.0,337.53,337.53,335.58,336.25,1825.0
2020-07-16 10:30:00,336.78,337.98,336.3,337.98,1600.0,336.78,337.98,336.3,337.98,1600.0
2020-07-16 10:40:00,337.88,338.29,337.8,338.05,2000.0,337.88,338.29,337.8,338.05,2000.0
2020-07-16 10:50:00,337.87,338.58,337.46,337.66,4503.0,337.87,338.58,337.46,337.66,4503.0
2020-07-16 11:00:00,336.71,336.83,336.19,336.42,2100.0,336.71,336.83,336.19,336.42,2100.0
2020-07-16 11:10:00,336.65,336.92,335.45,335.45,1750.0,336.65,336.92,335.45,335.45,1750.0
2020-07-16 11:20:00,335.2,336.72,335.2,336.17,2793.0,335.2,336.72,335.2,336.17,2793.0
2020-07-16 11:30:00,335.54,336.4,335.53,335.9,1500.0,335.54,336.4,335.53,335.9,1500.0
2020-07-16 11:40:00,336.21,336.21,334.8,334.8,2050.0,336.21,336.21,334.8,334.8,2050.0
2020-07-16 11:50:00,334.59,336.25,334.58,336.25,1825.0,334.59,336.25,334.58,336.25,1825.0
2020-07-16 12:00:00,336.37,336.6,336.14,336.44,1740.0,336.37,336.6,336.14,336.44,1740.0
2020-07-16 12:10:00,336.66,336.81,335.84,335.87,1780.0,336.66,336.81,335.84,335.87,1780.0
2020-07-16 12:20:00,335.89,336.32,335.32,335.76,1503.0,335.89,336.32,335.32,335.76,1503.0
2020-07-16 12:30:00,336.18,336.36,336.14,336.36,494.0,336.18,336.36,336.14,336.36,494.0
2020-07-16 12:40:00,336.44,337.29,336.38,336.83,2725.0,336.44,337.29,336.38,336.83,2725.0
2020-07-16 12:50:00,336.99,337.09,336.79,336.89,1400.0,336.99,337.09,336.79,336.89,1400.0
2020-07-16 13:00:00,336.83,337.55,336.83,337.35,1200.0,336.83,337.55,336.83,337.35,1200.0
2020-07-16 13:10:00,337.7,338.16,337.21,338.1,1825.0,337.7,338.16,337.21,338.1,1825.0
2020-07-16 13:20:00,338.06,338.69,338.06,338.69,1000.0,338.06,338.69,338.06,338.69,1000.0
2020-07-16 13:30:00,338.38,338.72,338.33,338.45,2100.0,338.38,338.72,338.33,338.45,2100.0
2020-07-16 13:40:00,338.76,338.76,338.19,338.71,1400.0,338.76,338.76,338.19,338.71,1400.0
2020-07-16 13:50:00,338.5,339.15,338.29,338.29,2146.0,338.5,339.15,338.29,338.29,2146.0
2020-07-16 14:00:00,338.4,339.43,338.35,339.43,2575.0,338.4,339.43,338.35,339.43,2575.0
2020-07-16 14:10:00,339.53,339.7,339.39,339.48,900.0,339.53,339.7,339.39,339.48,900.0
2020-07-16 14:20:00,339.9,340.3,339.62,339.9,2200.0,339.9,340.3,339.62,339.9,2200.0
2020-07-16 14:30:00,340.26,340.68,340.17,340.2,2350.0,340.26,340.68,340.17,340.2,2350.0
2020-07-16 14:40:00,340.15,340.35,339.76,339.99,1927.0,340.15,340.35,339.76,339.99,1927.0
2020-07-16 14:50:00,339.91,340.49,339.57,339.7,3150.0,339.91,340.49,339.57,339.7,3150.0
2020-07-16 15:00:00,339.66,340.47,339.56,340.44,2300.0,339.66,340.47,339.56,340.44,2300.0
2020-07-16 15:10:00,340.06,340.24,339.74,339.96,3650.0,340.06,340.24,339.74,339.96,3650.0
2020-07-16 15:20:00,340.12,340.32,339.59,340.31,3540.0,340.12,340.32,339.59,340.31,3540.0
2020-07-16 15:30:00,340.18,340.32,339.67,340.02,4000.0,340.18,340.32,339.67,340.02,4000.0
2020-07-16 15:40:00,339.84,340.13,339.66,339.88,4073.0,339.84,340.13,339.66,339.88,4073.0
2020-07-16 15:50:00,339.58,340.11,338.52,339.52,23980.0,339.58,340.11,338.52,339.52,23980.0
2020-07-17 09:30:00,339.78,341.81,339.13,341.81,22973.0,339.78,341.81,339.13,341.81,22973.0
2020-07-17 09:40:00,342.17,342.23,340.68,340.68,2371.0,342.17,342.23,340.68,340.68,2371.0
2020-07-17 09:50:00,341.18,341.3,340.39,341.21,2170.0,341.18,341.3,340.39,341.21,2170.0
2020-07-17 10:00:00,341.41,342.39,340.23,342.39,3496.0,341.41,342.39,340.23,342.39,3496.0
2020-07-17 10:10:00,342.03,343.29,342.02,342.9,1737.0,342.03,343.29,342.02,342.9,1737.0
2020-07-17 10:20:00,342.58,342.66,341.84,342.54,1200.0,342.58,342.66,341.84,342.54,1200.0
2020-07-17 10:30:00,341.73,343.04,341.73,342.68,809.0,341.73,343.04,341.73,342.68,809.0
2020-07-17 10:40:00,342.99,343.76,342.5,343.15,2900.0,342.99,343.76,342.5,343.15,2900.0
2020-07-17 10:50:00,343.65,345.86,343.65,345.86,1772.0,343.65,345.86,343.65,345.86,1772.0
2020-07-17 11:00:00,345.43,347.0,345.37,347.0,4326.0,345.43,347.0,345.37,347.0,4326.0
2020-07-17 11:10:00,346.56,347.11,345.96,346.14,6145.0,346.56,347.11,345.96,346.14,6145.0
2020-07-17 11:20:00,346.14,346.33,345.83,345.86,1970.0,346.14,346.33,345.83,345.86,1970.0
2020-07-17 11:30:00,346.17,346.31,345.68,345.95,1825.0,346.17,346.31,345.68,345.95,1825.0
2020-07-17 11:40:00,345.8,345.8,345.09,345.1,725.0,345.8,345.8,345.09,345.1,725.0
2020-07-17 11:50:00,345.38,346.71,345.38,346.43,1640.0,345.38,346.71,345.38,346.43,1640.0
2020-07-17 12:00:00,346.96,347.17,346.76,347.17,2099.0,346.96,347.17,346.76,347.17,2099.0
2020-07-17 12:10:00,347.22,347.52,346.61,347.15,10297.0,347.22,347.52,346.61,347.15,10297.0
2020-07-17 12:20:00,347.03,347.36,347.0,347.0,1250.0,347.03,347.36,347.0,347.0,1250.0
2020-07-17 12:30:00,347.17,347.56,346.97,347.1,1150.0,347.17,347.56,346.97,347.1,1150.0
2020-07-17 12:40:00,347.47,347.47,347.23,347.33,825.0,347.47,347.47,347.23,347.33,825.0
2020-07-17 12:50:00,347.39,347.6,346.83,346.83,2379.0,347.39,347.6,346.83,346.83,2379.0
2020-07-17 13:00:00,347.0,347.15,346.37,347.15,1120.0,347.0,347.15,346.37,347.15,1120.0
2020-07-17 13:10:00,346.87,346.9,346.27,346.33,1168.0,346.87,346.9,346.27,346.33,1168.0
2020-07-17 13:20:00,346.4,346.91,346.4,346.91,500.0,346.4,346.91,346.4,346.91,500.0
2020-07-17 13:30:00,346.81,347.29,346.8,347.29,900.0,346.81,347.29,346.8,347.29,900.0
2020-07-17 13:40:00,347.67,348.33,347.67,348.31,2562.0,347.67,348.33,347.67,348.31,2562.0
2020-07-17 13:50:00,348.17,348.22,347.95,347.95,1567.0,348.17,348.22,347.95,347.95,1567.0
2020-07-17 14:00:00,347.84,348.58,347.75,348.26,1725.0,347.84,348.58,347.75,348.26,1725.0
2020-07-17 14:10:00,348.51,349.99,348.51,349.99,2200.0,348.51,349.99,348.51,349.99,2200.0
2020-07-17 14:20:00,350.31,350.31,349.56,349.98,2542.0,350.31,350.31,349.56,349.98,2542.0
2020-07-17 14:30:00,349.49,350.23,348.91,350.23,2625.0,349.49,350.23,348.91,350.23,2625.0
2020-07-17 14:40:00,350.32,350.9,350.1,350.8,3756.0,350.32,350.9,350.1,350.8,3756.0
2020-07-17 14:50:00,350.7,351.52,350.65,351.15,3649.0,350.7,351.52,350.65,351.15,3649.0
2020-07-17 15:00:00,351.19,351.57,350.23,351.2,4740.0,351.19,351.57,350.23,351.2,4740.0
2020-07-17 15:10:00,351.13,351.74,350.94,351.74,4090.0,351.13,351.74,350.94,351.74,4090.0
2020-07-17 15:20:00,351.54,352.72,351.03,351.16,10722.0,351.54,352.72,351.03,351.16,10722.0
2020-07-17 15:30:00,351.32,352.22,351.32,351.69,6102.0,351.32,352.22,351.32,351.69,6102.0
2020-07-17 15:40:00,351.51,351.75,351.17,351.46,10403.0,351.51,351.75,351.17,351.46,10403.0
2020-07-17 15:50:00,351.45,351.45,349.22,349.86,21626.0,351.45,351.45,349.22,349.86,21626.0
2020-07-20 09:30:00,353.51,355.9,352.57,355.85,14038.0,353.51,355.9,352.57,355.85,14038.0
2020-07-20 09:40:00,354.22,354.74,353.87,354.37,3200.0,354.22,354.74,353.87,354.37,3200.0
2020-07-20 09:50:00,354.47,355.76,353.9,355.7,4311.0,354.47,355.76,353.9,355.7,4311.0
2020-07-20 10:00:00,356.67,357.95,355.91,357.17,3463.0,356.67,357.95,355.91,357.17,3463.0
2020-07-20 10:10:00,356.62,358.62,356.38,358.15,2330.0,356.62,358.62,356.38,358.15,2330.0
2020-07-20 10:20:00,357.77,359.13,357.37,359.13,2188.0,357.77,359.13,357.37,359.13,2188.0
2020-07-20 10:30:00,359.18,360.68,358.75,360.68,4930.0,359.18,360.68,358.75,360.68,4930.0
2020-07-20 10:40:00,360.94,361.57,359.4,360.1,3800.0,360.94,361.57,359.4,360.1,3800.0
2020-07-20 10:50:00,360.23,360.23,359.04,359.52,3454.0,360.23,360.23,359.04,359.52,3454.0
2020-07-20 11:00:00,359.46,359.46,358.14,358.15,1900.0,359.46,359.46,358.14,358.15,1900.0
2020-07-20 11:10:00,358.54,359.72,358.04,358.77,3623.0,358.54,359.72,358.04,358.77,3623.0
2020-07-20 11:20:00,358.98,359.02,358.63,358.79,900.0,358.98,359.02,358.63,358.79,900.0
2020-07-20 11:30:00,358.81,358.82,358.39,358.57,1725.0,358.81,358.82,358.39,358.57,1725.0
2020-07-20 11:40:00,358.46,358.98,358.46,358.98,1342.0,358.46,358.98,358.46,358.98,1342.0
2020-07-20 11:50:00,358.71,358.76,358.4,358.4,1778.0,358.71,358.76,358.4,358.4,1778.0
2020-07-20 12:00:00,358.55,360.11,358.36,360.11,3042.0,358.55,360.11,358.36,360.11,3042.0
2020-07-20 12:10:00,359.61,360.46,359.61,360.35,4240.0,359.61,360.46,359.61,360.35,4240.0
2020-07-20 12:20:00,360.24,360.98,360.13,360.55,3900.0,360.24,360.98,360.13,360.55,3900.0
2020-07-20 12:30:00,360.71,361.32,360.53,360.53,1901.0,360.71,361.32,360.53,360.53,1901.0
2020-07-20 12:40:00,360.68,361.35,360.62,360.68,3507.0,360.68,361.35,360.62,360.68,3507.0
2020-07-20 12:50:00,360.53,361.15,360.3,360.49,3885.0,360.53,361.15,360.3,360.49,3885.0
2020-07-20 13:00:00,360.78,361.23,360.54,361.11,2237.0,360.78,361.23,360.54,361.11,2237.0
2020-07-20 13:10:00,361.19,361.31,360.82,361.14,10867.0,361.19,361.31,360.82,361.14,10867.0
2020-07-20 13:20:00,361.25,361.26,360.29,360.61,2684.0,361.25,361.26,360.29,360.61,2684.0
2020-07-20 13:30:00,360.8,360.8,360.02,360.02,2609.0,360.8,360.8,360.02,360.02,2609.0
2020-07-20 13:40:00,360.13,360.68,359.94,360.46,1600.0,360.13,360.68,359.94,360.46,1600.0
2020-07-20 13:50:00,360.4,360.62,360.3,360.49,1087.0,360.4,360.62,360.3,360.49,1087.0
2020-07-20 14:00:00,360.52,360.52,359.94,360.03,4400.0,360.52,360.52,359.94,360.03,4400.0
2020-07-20 14:10:00,359.79,360.73,359.79,360.73,1685.0,359.79,360.73,359.79,360.73,1685.0
2020-07-20 14:20:00,361.0,361.88,360.68,360.68,4062.0,361.0,361.88,360.68,360.68,4062.0
2020-07-20 14:30:00,360.94,361.3,360.74,361.3,2700.0,360.94,361.3,360.74,361.3,2700.0
2020-07-20 14:40:00,361.3,361.61,361.21,361.61,2269.0,361.3,361.61,361.21,361.61,2269.0
2020-07-20 14:50:00,361.67,362.59,361.47,362.44,3400.0,361.67,362.59,361.47,362.44,3400.0
2020-07-20 15:00:00,362.34,363.0,361.72,361.72,5874.0,362.34,363.0,361.72,361.72,5874.0
2020-07-20 15:10:00,361.93,362.67,361.7,362.23,13752.0,361.93,362.67,361.7,362.23,13752.0
2020-07-20 15:20:00,362.17,362.54,362.1,362.42,10288.0,362.17,362.54,362.1,362.42,10288.0
2020-07-20 15:30:00,362.32,362.61,361.94,361.94,21616.0,362.32,362.61,361.94,361.94,21616.0
2020-07-20 15:40:00,361.9,361.99,361.41,361.84,13315.0,361.9,361.99,361.41,361.84,13315.0
2020-07-20 15:50:00,361.85,362.35,360.95,361.0,30743.0,361.85,362.35,360.95,361.0,30743.0
2020-07-21 09:30:00,364.16,364.4,361.17,362.13,9203.0,364.16,364.4,361.17,362.13,9203.0
2020-07-21 09:40:00,362.0,362.65,361.75,362.65,1863.0,362.0,362.65,361.75,362.65,1863.0
2020-07-21 09:50:00,362.98,364.1,362.62,363.35,12972.0,362.98,364.1,362.62,363.35,12972.0
2020-07-21 10:00:00,364.38,364.38,362.94,363.09,3400.0,364.38,364.38,362.94,363.09,3400.0
2020-07-21 10:10:00,362.96,363.6,362.18,363.57,1622.0,362.96,363.6,362.18,363.57,1622.0
2020-07-21 10:20:00,364.22,364.22,362.2,362.2,1900.0,364.22,364.22,362.2,362.2,1900.0
2020-07-21 10:30:00,362.27,362.89,361.41,362.28,2100.0,362.27,362.89,361.41,362.28,2100.0
2020-07-21 10:40:00,361.72,361.72,360.86,361.27,2400.0,361.72,361.72,360.86,361.27,2400.0
2020-07-21 10:50:00,361.2,362.59,361.2,362.4,6114.0,361.2,362.59,361.2,362.4,6114.0
2020-07-21 11:00:00,362.61,363.15,362.36,362.92,2800.0,362.61,363.15,362.36,362.92,2800.0
2020-07-21 11:10:00,362.6,362.64,361.7,362.05,2900.0,362.6,362.64,361.7,362.05,2900.0
2020-07-21 11:20:00,362.52,362.72,361.89,361.91,2350.0,362.52,362.72,361.89,361.91,2350.0
2020-07-21 11:30:00,362.59,362.89,362.35,362.35,1600.0,362.59,362.89,362.35,362.35,1600.0
2020-07-21 11:40:00,362.44,362.83,362.21,362.21,1300.0,362.44,362.83,362.21,362.21,1300.0
2020-07-21 11:50:00,361.75,361.91,360.41,360.81,2190.0,361.75,361.91,360.41,360.81,2190.0
2020-07-21 12:00:00,361.19,361.7,361.18,361.36,1701.0,361.19,361.7,361.18,361.36,1701.0
2020-07-21 12:10:00,361.12,361.74,361.12,361.38,2200.0,361.12,361.74,361.12,361.38,2200.0
2020-07-21 12:20:00,361.72,362.61,361.71,362.61,1600.0,361.72,362.61,361.71,362.61,1600.0
2020-07-21 12:30:00,362.5,362.95,362.49,362.66,1100.0,362.5,362.95,362.49,362.66,1100.0
2020-07-21 12:40:00,362.29,362.29,361.75,361.91,800.0,362.29,362.29,361.75,361.91,800.0
2020-07-21 12:50:00,361.65,362.62,361.65,362.62,2005.0,361.65,362.62,361.65,362.62,2005.0
2020-07-21 13:00:00,362.45,362.8,362.09,362.45,3906.0,362.45,362.8,362.09,362.45,3906.0
2020-07-21 13:10:00,362.32,362.66,362.19,362.41,1389.0,362.32,362.66,362.19,362.41,1389.0
2020-07-21 13:20:00,362.67,363.76,362.61,363.69,2046.0,362.67,363.76,362.61,363.69,2046.0
2020-07-21 13:30:00,364.0,364.02,363.57,363.87,1350.0,364.0,364.02,363.57,363.87,1350.0
2020-07-21 13:40:00,364.05,364.54,363.95,364.43,3152.0,364.05,364.54,363.95,364.43,3152.0
2020-07-21 13:50:00,364.63,364.7,364.07,364.4,2300.0,364.63,364.7,364.07,364.4,2300.0
2020-07-21 14:00:00,364.67,365.13,364.51,364.93,1100.0,364.67,365.13,364.51,364.93,1100.0
2020-07-21 14:10:00,365.11,365.31,364.89,364.89,3700.0,365.11,365.31,364.89,364.89,3700.0
2020-07-21 14:20:00,365.16,365.62,365.15,365.62,1506.0,365.16,365.62,365.15,365.62,1506.0
2020-07-21 14:30:00,365.49,365.63,365.19,365.28,2057.0,365.49,365.63,365.19,365.28,2057.0
2020-07-21 14:40:00,365.47,366.04,365.39,366.04,1836.0,365.47,366.04,365.39,366.04,1836.0
2020-07-21 14:50:00,365.86,365.86,364.34,364.34,3847.0,365.86,365.86,364.34,364.34,3847.0
2020-07-21 15:00:00,364.6,365.1,364.45,364.45,1599.0,364.6,365.1,364.45,364.45,1599.0
2020-07-21 15:10:00,364.5,364.5,363.27,363.49,2242.0,364.5,364.5,363.27,363.49,2242.0
2020-07-21 15:20:00,363.53,363.87,363.27,363.27,3629.0,363.53,363.87,363.27,363.27,3629.0
2020-07-21 15:30:00,363.32,363.66,363.13,363.13,3758.0,363.32,363.66,363.13,363.13,3758.0
2020-07-21 15:40:00,362.99,364.09,362.98,363.88,7914.0,362.99,364.09,362.98,363.88,7914.0
2020-07-21 15:50:00,363.74,363.74,362.26,363.45,13164.0,363.74,363.74,362.26,363.45,13164.0
2020-07-22 09:30:00,366.82,368.9,366.72,368.6,5127.0,366.82,368.9,366.72,368.6,5127.0
2020-07-22 09:40:00,369.53,370.73,367.01,370.73,6562.0,369.53,370.73,367.01,370.73,6562.0
2020-07-22 09:50:00,369.99,372.33,369.94,371.84,5742.0,369.99,372.33,369.94,371.84,5742.0
2020-07-22 10:00:00,372.22,372.22,370.31,370.39,2908.0,372.22,372.22,370.31,370.39,2908.0
2020-07-22 10:10:00,370.34,370.67,369.78,369.94,4200.0,370.34,370.67,369.78,369.94,4200.0
2020-07-22 10:20:00,370.0,370.0,368.64,369.14,6038.0,370.0,370.0,368.64,369.14,6038.0
2020-07-22 10:30:00,368.36,368.87,367.35,368.0,6527.0,368.36,368.87,367.35,368.0,6527.0
2020-07-22 10:40:00,367.53,367.53,365.7,365.7,1300.0,367.53,367.53,365.7,365.7,1300.0
2020-07-22 10:50:00,365.35,365.52,364.63,365.43,3876.0,365.35,365.52,364.63,365.43,3876.0
2020-07-22 11:00:00,365.44,366.64,365.21,365.21,2122.0,365.44,366.64,365.21,365.21,2122.0
2020-07-22 11:10:00,365.67,365.88,364.79,365.8,1050.0,365.67,365.88,364.79,365.8,1050.0
2020-07-22 11:20:00,366.4,366.4,365.58,365.58,4757.0,366.4,366.4,365.58,365.58,4757.0
2020-07-22 11:30:00,365.55,366.49,365.55,365.95,3000.0,365.55,366.49,365.55,365.95,3000.0
2020-07-22 11:40:00,366.21,366.21,365.46,365.94,9155.0,366.21,366.21,365.46,365.94,9155.0
2020-07-22 11:50:00,365.98,365.98,364.89,364.94,3485.0,365.98,365.98,364.89,364.94,3485.0
2020-07-22 12:00:00,365.19,365.29,364.02,365.15,7100.0,365.19,365.29,364.02,365.15,7100.0
2020-07-22 12:10:00,365.39,366.23,365.22,365.54,8700.0,365.39,366.23,365.22,365.54,8700.0
2020-07-22 12:20:00,365.71,366.13,365.71,366.12,4601.0,365.71,366.13,365.71,366.12,4601.0
2020-07-22 12:30:00,366.38,366.38,364.37,364.38,5000.0,366.38,366.38,364.37,364.38,5000.0
2020-07-22 12:40:00,364.53,364.88,364.3,364.35,3200.0,364.53,364.88,364.3,364.35,3200.0
2020-07-22 12:50:00,364.41,364.85,364.14,364.85,4128.0,364.41,364.85,364.14,364.85,4128.0
2020-07-22 13:00:00,364.34,364.34,363.71,364.25,1200.0,364.34,364.34,363.71,364.25,1200.0
2020-07-22 13:10:00,364.36,365.36,364.35,364.98,2856.0,364.36,365.36,364.35,364.98,2856.0
2020-07-22 13:20:00,365.47,365.96,365.19,365.19,1340.0,365.47,365.96,365.19,365.19,1340.0
2020-07-22 13:30:00,365.1,365.1,364.49,364.88,1300.0,365.1,365.1,364.49,364.88,1300.0
2020-07-22 13:40:00,364.72,365.62,364.71,365.08,2500.0,364.72,365.62,364.71,365.08,2500.0
2020-07-22 13:50:00,364.41,364.57,362.8,362.8,3202.0,364.41,364.57,362.8,362.8,3202.0
2020-07-22 14:00:00,362.9,363.35,362.44,362.93,4259.0,362.9,363.35,362.44,362.93,4259.0
2020-07-22 14:10:00,363.07,363.37,362.37,363.25,3346.0,363.07,363.37,362.37,363.25,3346.0
2020-07-22 14:20:00,363.0,363.34,362.4,362.75,3663.0,363.0,363.34,362.4,362.75,3663.0
2020-07-22 14:30:00,362.6,364.11,362.45,364.11,2885.0,362.6,364.11,362.45,364.11,2885.0
2020-07-22 14:40:00,364.27,364.27,364.06,364.06,1231.0,364.27,364.27,364.06,364.06,1231.0
2020-07-22 14:50:00,364.27,364.68,363.91,364.68,839.0,364.27,364.68,363.91,364.68,839.0
2020-07-22 15:00:00,364.26,364.48,363.91,364.1,1710.0,364.26,364.48,363.91,364.1,1710.0
2020-07-22 15:10:00,364.3,365.55,364.3,364.75,2842.0,364.3,365.55,364.3,364.75,2842.0
2020-07-22 15:20:00,364.85,364.93,363.94,363.94,2600.0,364.85,364.93,363.94,363.94,2600.0
2020-07-22 15:30:00,363.9,364.21,363.62,364.09,4800.0,363.9,364.21,363.62,364.09,4800.0
2020-07-22 15:40:00,364.23,365.53,364.2,365.53,7002.0,364.23,365.53,364.2,365.53,7002.0
2020-07-22 15:50:00,365.54,366.4,364.99,364.99,11333.0,365.54,366.4,364.99,364.99,11333.0
2020-07-23 09:30:00,366.32,367.74,365.38,366.03,10620.0,366.32,367.74,365.38,366.03,10620.0
2020-07-23 09:40:00,366.28,367.0,365.55,366.35,12983.0,366.28,367.0,365.55,366.35,12983.0
2020-07-23 09:50:00,366.53,368.71,366.34,366.95,7175.0,366.53,368.71,366.34,366.95,7175.0
2020-07-23 10:00:00,366.66,367.49,366.05,366.28,6985.0,366.66,367.49,366.05,366.28,6985.0
2020-07-23 10:10:00,366.56,366.57,365.23,365.4,7211.0,366.56,366.57,365.23,365.4,7211.0
2020-07-23 10:20:00,365.34,366.43,365.34,365.95,2844.0,365.34,366.43,365.34,365.95,2844.0
2020-07-23 10:30:00,366.28,367.0,365.67,366.85,35855.0,366.28,367.0,365.67,366.85,35855.0
2020-07-23 10:40:00,366.71,367.0,365.89,366.34,10160.0,366.71,367.0,365.89,366.34,10160.0
2020-07-23 10:50:00,366.14,366.65,365.91,366.52,7830.0,366.14,366.65,365.91,366.52,7830.0
2020-07-23 11:00:00,366.5,366.81,366.13,366.13,5401.0,366.5,366.81,366.13,366.13,5401.0
2020-07-23 11:10:00,366.75,367.2,366.4,367.0,5326.0,366.75,367.2,366.4,367.0,5326.0
2020-07-23 11:20:00,366.81,367.48,365.99,367.08,5600.0,366.81,367.48,365.99,367.08,5600.0
2020-07-23 11:30:00,366.89,368.42,366.86,367.63,2955.0,366.89,368.42,366.86,367.63,2955.0
2020-07-23 11:40:00,367.93,367.93,366.79,367.42,2068.0,367.93,367.93,366.79,367.42,2068.0
2020-07-23 11:50:00,367.27,367.27,366.34,366.53,2150.0,367.27,367.27,366.34,366.53,2150.0
2020-07-23 12:00:00,365.94,366.28,364.61,364.91,2570.0,365.94,366.28,364.61,364.91,2570.0
2020-07-23 12:10:00,365.25,365.36,364.87,365.04,1433.0,365.25,365.36,364.87,365.04,1433.0
2020-07-23 12:20:00,364.78,364.85,364.78,364.85,200.0,364.78,364.85,364.78,364.85,200.0
2020-07-23 12:30:00,364.7,364.98,363.07,363.21,1697.0,364.7,364.98,363.07,363.21,1697.0
2020-07-23 12:40:00,363.24,363.39,362.75,362.83,1892.0,363.24,363.39,362.75,362.83,1892.0
2020-07-23 12:50:00,363.09,363.09,361.94,362.19,5961.0,363.09,363.09,361.94,362.19,5961.0
2020-07-23 13:00:00,362.65,363.89,362.64,363.23,4200.0,362.65,363.89,362.64,363.23,4200.0
2020-07-23 13:10:00,363.14,363.66,362.91,362.91,2516.0,363.14,363.66,362.91,362.91,2516.0
2020-07-23 13:20:00,362.37,362.37,361.53,361.79,1100.0,362.37,362.37,361.53,361.79,1100.0
2020-07-23 13:30:00,362.02,362.02,361.37,361.37,1342.0,362.02,362.02,361.37,361.37,1342.0
2020-07-23 13:40:00,361.37,361.37,360.06,360.06,8882.0,361.37,361.37,360.06,360.06,8882.0
2020-07-23 13:50:00,359.87,360.39,359.42,360.38,11012.0,359.87,360.39,359.42,360.38,11012.0
2020-07-23 14:00:00,360.66,360.94,358.51,359.23,4993.0,360.66,360.94,358.51,359.23,4993.0
2020-07-23 14:10:00,359.33,359.33,358.19,358.38,2100.0,359.33,359.33,358.19,358.38,2100.0
2020-07-23 14:20:00,359.19,360.65,358.63,360.45,3834.0,359.19,360.65,358.63,360.45,3834.0
2020-07-23 14:30:00,360.35,360.7,359.17,359.27,2077.0,360.35,360.7,359.17,359.27,2077.0
2020-07-23 14:40:00,359.33,360.93,359.33,360.93,3200.0,359.33,360.93,359.33,360.93,3200.0
2020-07-23 14:50:00,360.98,361.35,360.55,360.89,4043.0,360.98,361.35,360.55,360.89,4043.0
2020-07-23 15:00:00,360.67,360.72,359.79,359.79,2400.0,360.67,360.72,359.79,359.79,2400.0
2020-07-23 15:10:00,359.81,361.07,359.67,361.07,3007.0,359.81,361.07,359.67,361.07,3007.0
2020-07-23 15:20:00,361.19,361.59,360.35,361.59,4098.0,361.19,361.59,360.35,361.59,4098.0
2020-07-23 15:30:00,361.19,361.62,360.38,361.03,3410.0,361.19,361.62,360.38,361.03,3410.0
2020-07-23 15:40:00,360.9,361.23,360.05,360.05,3400.0,360.9,361.23,360.05,360.05,3400.0
2020-07-23 15:50:00,359.97,361.08,358.72,361.02,11461.0,359.97,361.08,358.72,361.02,11461.0
2020-07-24 09:30:00,359.54,360.84,353.17,353.57,8276.0,359.54,360.84,353.17,353.57,8276.0
2020-07-24 09:40:00,354.63,354.86,353.33,353.78,2500.0,354.63,354.86,353.33,353.78,2500.0
2020-07-24 09:50:00,354.22,355.49,354.1,354.94,3858.0,354.22,355.49,354.1,354.94,3858.0
2020-07-24 10:00:00,355.29,358.04,354.9,357.74,5025.0,355.29,358.04,354.9,357.74,5025.0
2020-07-24 10:10:00,357.25,357.26,356.01,357.08,2501.0,357.25,357.26,356.01,357.08,2501.0
2020-07-24 10:20:00,357.7,359.61,357.7,358.92,1700.0,357.7,359.61,357.7,358.92,1700.0
2020-07-24 10:30:00,358.29,358.29,356.03,356.06,4373.0,358.29,358.29,356.03,356.06,4373.0
2020-07-24 10:40:00,356.45,357.45,356.43,357.45,3400.0,356.45,357.45,356.43,357.45,3400.0
2020-07-24 10:50:00,357.02,359.67,357.02,359.48,3094.0,357.02,359.67,357.02,359.48,3094.0
2020-07-24 11:00:00,359.65,359.86,359.45,359.86,1700.0,359.65,359.86,359.45,359.86,1700.0
2020-07-24 11:10:00,359.97,360.25,359.05,359.43,4154.0,359.97,360.25,359.05,359.43,4154.0
2020-07-24 11:20:00,358.76,360.94,358.48,360.94,2029.0,358.76,360.94,358.48,360.94,2029.0
2020-07-24 11:30:00,360.49,360.97,360.25,360.97,2600.0,360.49,360.97,360.25,360.97,2600.0
2020-07-24 11:40:00,360.54,361.23,360.2,360.27,2677.0,360.54,361.23,360.2,360.27,2677.0
2020-07-24 11:50:00,360.75,360.75,359.6,360.09,2455.0,360.75,360.75,359.6,360.09,2455.0
2020-07-24 12:00:00,359.87,359.94,358.05,358.4,3300.0,359.87,359.94,358.05,358.4,3300.0
2020-07-24 12:10:00,358.4,358.4,357.3,357.37,2250.0,358.4,358.4,357.3,357.37,2250.0
2020-07-24 12:20:00,357.7,358.21,357.21,357.96,2300.0,357.7,358.21,357.21,357.96,2300.0
2020-07-24 12:30:00,357.7,357.7,356.63,356.83,1300.0,357.7,357.7,356.63,356.83,1300.0
2020-07-24 12:40:00,356.5,356.84,356.5,356.84,400.0,356.5,356.84,356.5,356.84,400.0
2020-07-24 12:50:00,356.53,356.53,356.24,356.24,700.0,356.53,356.53,356.24,356.24,700.0
2020-07-24 13:00:00,356.69,357.2,355.84,355.98,2100.0,356.69,357.2,355.84,355.98,2100.0
2020-07-24 13:10:00,355.85,355.86,355.43,355.64,1525.0,355.85,355.86,355.43,355.64,1525.0
2020-07-24 13:20:00,355.78,357.04,355.78,357.04,3618.0,355.78,357.04,355.78,357.04,3618.0
2020-07-24 13:30:00,357.18,357.18,356.39,356.77,1246.0,357.18,357.18,356.39,356.77,1246.0
2020-07-24 13:40:00,356.71,358.28,356.66,358.21,3394.0,356.71,358.28,356.66,358.21,3394.0
2020-07-24 13:50:00,358.32,358.33,357.73,357.92,1500.0,358.32,358.33,357.73,357.92,1500.0
2020-07-24 14:00:00,358.0,359.17,358.0,359.17,2498.0,358.0,359.17,358.0,359.17,2498.0
2020-07-24 14:10:00,359.16,359.35,358.77,359.35,1400.0,359.16,359.35,358.77,359.35,1400.0
2020-07-24 14:20:00,359.43,359.98,359.28,359.98,1649.0,359.43,359.98,359.28,359.98,1649.0
2020-07-24 14:30:00,359.75,359.99,359.14,359.14,1464.0,359.75,359.99,359.14,359.14,1464.0
2020-07-24 14:40:00,359.08,359.68,359.08,359.42,1400.0,359.08,359.68,359.08,359.42,1400.0
2020-07-24 14:50:00,359.47,360.13,359.47,359.51,3836.0,359.47,360.13,359.47,359.51,3836.0
2020-07-24 15:00:00,359.53,359.89,359.42,359.71,1400.0,359.53,359.89,359.42,359.71,1400.0
2020-07-24 15:10:00,359.76,360.49,359.42,359.43,5800.0,359.76,360.49,359.42,359.43,5800.0
2020-07-24 15:20:00,359.39,360.03,359.06,359.17,3700.0,359.39,360.03,359.06,359.17,3700.0
2020-07-24 15:30:00,359.13,359.6,358.13,359.3,5986.0,359.13,359.6,358.13,359.3,5986.0
2020-07-24 15:40:00,359.62,360.0,358.58,359.43,6696.0,359.62,360.0,358.58,359.43,6696.0
2020-07-24 15:50:00,359.2,359.88,358.76,359.32,19099.0,359.2,359.88,358.76,359.32,19099.0
2020-07-27 09:30:00,359.0,362.22,359.0,361.07,9630.0,359.0,362.22,359.0,361.07,9630.0
2020-07-27 09:40:00,361.12,364.51,361.01,364.34,11112.0,361.12,364.51,361.01,364.34,11112.0
2020-07-27 09:50:00,363.8,364.01,362.55,363.62,3526.0,363.8,364.01,362.55,363.62,3526.0
2020-07-27 10:00:00,363.56,365.88,363.56,365.88,6395.0,363.56,365.88,363.56,365.88,6395.0
2020-07-27 10:10:00,365.62,367.69,365.62,367.3,2810.0,365.62,367.69,365.62,367.3,2810.0
2020-07-27 10:20:00,367.27,367.3,365.79,366.16,3475.0,367.27,367.3,365.79,366.16,3475.0
2020-07-27 10:30:00,366.05,366.5,365.97,366.5,1642.0,366.05,366.5,365.97,366.5,1642.0
2020-07-27 10:40:00,366.62,367.22,366.62,366.86,3700.0,366.62,367.22,366.62,366.86,3700.0
2020-07-27 10:50:00,366.77,367.21,365.95,366.47,5163.0,366.77,367.21,365.95,366.47,5163.0
2020-07-27 11:00:00,366.23,366.8,365.84,366.38,1820.0,366.23,366.8,365.84,366.38,1820.0
2020-07-27 11:10:00,366.36,366.8,365.8,366.31,2030.0,366.36,366.8,365.8,366.31,2030.0
2020-07-27 11:20:00,365.89,365.89,364.52,364.68,3015.0,365.89,365.89,364.52,364.68,3015.0
2020-07-27 11:30:00,365.05,365.05,364.31,364.34,1100.0,365.05,365.05,364.31,364.34,1100.0
2020-07-27 11:40:00,364.17,365.4,364.13,365.3,1928.0,364.17,365.4,364.13,365.3,1928.0
2020-07-27 11:50:00,365.29,366.46,365.14,365.84,3400.0,365.29,366.46,365.14,365.84,3400.0
2020-07-27 12:00:00,365.21,365.32,364.86,364.91,1300.0,365.21,365.32,364.86,364.91,1300.0
2020-07-27 12:10:00,365.29,365.33,364.93,364.93,1500.0,365.29,365.33,364.93,364.93,1500.0
2020-07-27 12:20:00,365.17,365.3,364.77,364.86,1800.0,365.17,365.3,364.77,364.86,1800.0
2020-07-27 12:30:00,365.04,365.35,364.62,365.24,1837.0,365.04,365.35,364.62,365.24,1837.0
2020-07-27 12:40:00,365.18,365.29,364.99,365.08,1388.0,365.18,365.29,364.99,365.08,1388.0
2020-07-27 12:50:00,365.37,365.5,364.98,365.18,1929.0,365.37,365.5,364.98,365.18,1929.0
2020-07-27 13:00:00,365.4,366.29,365.4,366.29,1789.0,365.4,366.29,365.4,366.29,1789.0
2020-07-27 13:10:00,366.37,366.5,366.1,366.5,824.0,366.37,366.5,366.1,366.5,824.0
2020-07-27 13:20:00,366.75,367.26,366.74,367.07,3395.0,366.75,367.26,366.74,367.07,3395.0
2020-07-27 13:30:00,367.17,367.77,367.06,367.67,2053.0,367.17,367.77,367.06,367.67,2053.0
2020-07-27 13:40:00,367.53,367.53,366.64,366.95,3700.0,367.53,367.53,366.64,366.95,3700.0
2020-07-27 13:50:00,366.73,367.17,366.73,366.75,2242.0,366.73,367.17,366.73,366.75,2242.0
2020-07-27 14:00:00,366.84,367.3,366.67,367.3,1824.0,366.84,367.3,366.67,367.3,1824.0
2020-07-27 14:10:00,367.09,367.56,367.09,367.56,1200.0,367.09,367.56,367.09,367.56,1200.0
2020-07-27 14:20:00,367.59,368.64,367.59,367.9,3100.0,367.59,368.64,367.59,367.9,3100.0
2020-07-27 14:30:00,367.99,368.12,367.71,368.07,2100.0,367.99,368.12,367.71,368.07,2100.0
2020-07-27 14:40:00,368.06,368.06,367.0,367.0,2050.0,368.06,368.06,367.0,367.0,2050.0
2020-07-27 14:50:00,366.97,367.14,366.46,366.62,1353.0,366.97,367.14,366.46,366.62,1353.0
2020-07-27 15:00:00,366.76,367.97,366.76,367.6,4700.0,366.76,367.97,366.76,367.6,4700.0
2020-07-27 15:10:00,367.41,368.0,367.41,367.66,4795.0,367.41,368.0,367.41,367.66,4795.0
2020-07-27 15:20:00,367.56,368.16,367.33,368.12,4668.0,367.56,368.16,367.33,368.12,4668.0
2020-07-27 15:30:00,368.25,368.29,367.08,367.08,5412.0,368.25,368.29,367.08,367.08,5412.0
2020-07-27 15:40:00,367.16,368.44,367.16,367.99,9843.0,367.16,368.44,367.16,367.99,9843.0
2020-07-27 15:50:00,367.86,367.91,366.35,366.81,17685.0,367.86,367.91,366.35,366.81,17685.0
2020-07-28 09:30:00,365.84,365.84,363.76,364.4,2618.0,365.84,365.84,363.76,364.4,2618.0
2020-07-28 09:40:00,364.77,365.52,364.77,365.52,3900.0,364.77,365.52,364.77,365.52,3900.0
2020-07-28 09:50:00,365.6,365.6,363.04,363.53,1400.0,365.6,365.6,363.04,363.53,1400.0
2020-07-28 10:00:00,364.38,364.38,362.07,362.28,9800.0,364.38,364.38,362.07,362.28,9800.0
2020-07-28 10:10:00,361.52,363.67,360.65,363.67,2614.0,361.52,363.67,360.65,363.67,2614.0
2020-07-28 10:20:00,364.72,365.79,364.17,365.48,1835.0,364.72,365.79,364.17,365.48,1835.0
2020-07-28 10:30:00,366.15,366.66,365.79,366.27,2507.0,366.15,366.66,365.79,366.27,2507.0
2020-07-28 10:40:00,366.47,368.0,366.46,367.41,4659.0,366.47,368.0,366.46,367.41,4659.0
2020-07-28 10:50:00,367.56,367.97,367.01,367.44,4645.0,367.56,367.97,367.01,367.44,4645.0
2020-07-28 11:00:00,367.44,367.54,366.06,366.19,3915.0,367.44,367.54,366.06,366.19,3915.0
2020-07-28 11:10:00,365.69,365.71,363.61,364.8,2718.0,365.69,365.71,363.61,364.8,2718.0
2020-07-28 11:20:00,365.37,365.37,364.32,365.32,1461.0,365.37,365.37,364.32,365.32,1461.0
2020-07-28 11:30:00,364.94,366.24,364.94,365.79,3000.0,364.94,366.24,364.94,365.79,3000.0
2020-07-28 11:40:00,366.79,367.4,366.5,366.51,1800.0,366.79,367.4,366.5,366.51,1800.0
2020-07-28 11:50:00,366.43,366.43,365.51,365.51,600.0,366.43,366.43,365.51,365.51,600.0
2020-07-28 12:00:00,366.0,366.0,364.93,365.95,2099.0,366.0,366.0,364.93,365.95,2099.0
2020-07-28 12:10:00,366.26,366.43,365.1,365.17,3312.0,366.26,366.43,365.1,365.17,3312.0
2020-07-28 12:20:00,364.71,365.8,364.71,365.74,2047.0,364.71,365.8,364.71,365.74,2047.0
2020-07-28 12:30:00,365.71,365.71,364.61,365.08,2700.0,365.71,365.71,364.61,365.08,2700.0
2020-07-28 12:40:00,365.08,365.8,365.02,365.75,1680.0,365.08,365.8,365.02,365.75,1680.0
2020-07-28 12:50:00,365.78,365.78,364.67,364.67,1600.0,365.78,365.78,364.67,364.67,1600.0
2020-07-28 13:00:00,364.63,364.89,364.52,364.58,800.0,364.63,364.89,364.52,364.58,800.0
2020-07-28 13:10:00,364.63,365.19,364.63,365.19,966.0,364.63,365.19,364.63,365.19,966.0
2020-07-28 13:20:00,365.72,365.75,365.29,365.29,1922.0,365.72,365.75,365.29,365.29,1922.0
2020-07-28 13:30:00,365.37,366.06,365.24,365.69,1994.0,365.37,366.06,365.24,365.69,1994.0
2020-07-28 13:40:00,365.67,365.67,365.01,365.1,2855.0,365.67,365.67,365.01,365.1,2855.0
2020-07-28 13:50:00,364.63,364.89,363.85,364.49,3400.0,364.63,364.89,363.85,364.49,3400.0
2020-07-28 14:00:00,363.98,363.98,362.83,362.83,900.0,363.98,363.98,362.83,362.83,900.0
2020-07-28 14:10:00,363.08,363.65,362.85,363.65,1200.0,363.08,363.65,362.85,363.65,1200.0
2020-07-28 14:20:00,363.95,364.36,363.85,363.85,1100.0,363.95,364.36,363.85,363.85,1100.0
2020-07-28 14:30:00,363.76,363.77,362.85,363.23,2600.0,363.76,363.77,362.85,363.23,2600.0
2020-07-28 14:40:00,363.51,363.56,363.08,363.08,2100.0,363.51,363.56,363.08,363.08,2100.0
2020-07-28 14:50:00,362.75,363.64,362.75,362.82,3592.0,362.75,363.64,362.75,362.82,3592.0
2020-07-28 15:00:00,362.81,363.03,362.43,362.63,4428.0,362.81,363.03,362.43,362.63,4428.0
2020-07-28 15:10:00,362.75,362.95,362.16,362.63,5287.0,362.75,362.95,362.16,362.63,5287.0
2020-07-28 15:20:00,362.9,363.15,362.6,362.68,4610.0,362.9,363.15,362.6,362.68,4610.0
2020-07-28 15:30:00,362.48,363.32,362.3,362.99,5167.0,362.48,363.32,362.3,362.99,5167.0
2020-07-28 15:40:00,362.93,363.3,362.56,362.62,5300.0,362.93,363.3,362.56,362.62,5300.0
2020-07-28 15:50:00,362.33,362.57,360.99,362.06,23310.0,362.33,362.57,360.99,362.06,23310.0
2020-07-29 09:30:00,363.35,367.0,363.35,364.96,4002.0,363.35,367.0,363.35,364.96,4002.0
2020-07-29 09:40:00,364.98,366.05,363.49,363.49,1105.0,364.98,366.05,363.49,363.49,1105.0
2020-07-29 09:50:00,363.91,364.28,363.5,363.76,2473.0,363.91,364.28,363.5,363.76,2473.0
2020-07-29 10:00:00,363.82,364.68,361.94,362.05,12074.0,363.82,364.68,361.94,362.05,12074.0
2020-07-29 10:10:00,362.02,364.67,362.02,364.67,1400.0,362.02,364.67,362.02,364.67,1400.0
2020-07-29 10:20:00,364.32,366.73,364.32,366.53,3535.0,364.32,366.73,364.32,366.53,3535.0
2020-07-29 10:30:00,366.71,368.12,365.93,368.12,2500.0,366.71,368.12,365.93,368.12,2500.0
2020-07-29 10:40:00,367.79,367.8,367.32,367.65,1631.0,367.79,367.8,367.32,367.65,1631.0
2020-07-29 10:50:00,368.05,369.69,368.01,369.11,2075.0,368.05,369.69,368.01,369.11,2075.0
2020-07-29 11:00:00,369.49,369.49,368.13,368.18,3000.0,369.49,369.49,368.13,368.18,3000.0
2020-07-29 11:10:00,367.99,368.38,367.45,368.17,1325.0,367.99,368.38,367.45,368.17,1325.0
2020-07-29 11:20:00,368.02,368.93,367.9,368.93,1300.0,368.02,368.93,367.9,368.93,1300.0
2020-07-29 11:30:00,368.87,368.96,368.67,368.92,1200.0,368.87,368.96,368.67,368.92,1200.0
2020-07-29 11:40:00,369.37,369.46,369.0,369.18,2114.0,369.37,369.46,369.0,369.18,2114.0
2020-07-29 11:50:00,369.15,369.62,368.81,369.03,2860.0,369.15,369.62,368.81,369.03,2860.0
2020-07-29 12:00:00,368.64,368.64,366.37,366.66,2000.0,368.64,368.64,366.37,366.66,2000.0
2020-07-29 12:10:00,366.54,367.14,366.23,367.14,3027.0,366.54,367.14,366.23,367.14,3027.0
2020-07-29 12:20:00,367.84,368.17,367.32,367.38,12825.0,367.84,368.17,367.32,367.38,12825.0
2020-07-29 12:30:00,367.37,368.46,366.9,368.45,3701.0,367.37,368.46,366.9,368.45,3701.0
2020-07-29 12:40:00,368.19,368.21,367.41,367.77,2279.0,368.19,368.21,367.41,367.77,2279.0
2020-07-29 12:50:00,367.71,367.74,367.2,367.39,1400.0,367.71,367.74,367.2,367.39,1400.0
2020-07-29 13:00:00,367.63,367.63,366.79,366.96,2800.0,367.63,367.63,366.79,366.96,2800.0
2020-07-29 13:10:00,367.24,367.9,367.23,367.9,900.0,367.24,367.9,367.23,367.9,900.0
2020-07-29 13:20:00,367.88,367.99,366.85,366.85,3600.0,367.88,367.99,366.85,366.85,3600.0
2020-07-29 13:30:00,367.13,367.6,367.01,367.6,4300.0,367.13,367.6,367.01,367.6,4300.0
2020-07-29 13:40:00,367.84,367.84,367.18,367.18,1800.0,367.84,367.84,367.18,367.18,1800.0
2020-07-29 13:50:00,367.42,367.59,367.42,367.59,1300.0,367.42,367.59,367.42,367.59,1300.0
2020-07-29 14:00:00,367.48,367.9,366.47,367.36,4484.0,367.48,367.9,366.47,367.36,4484.0
2020-07-29 14:10:00,367.86,368.16,367.01,367.02,1900.0,367.86,368.16,367.01,367.02,1900.0
2020-07-29 14:20:00,367.11,367.26,367.0,367.1,800.0,367.11,367.26,367.0,367.1,800.0
2020-07-29 14:30:00,367.31,368.56,367.3,368.52,3729.0,367.31,368.56,367.3,368.52,3729.0
2020-07-29 14:40:00,368.63,369.44,368.58,369.12,5385.0,368.63,369.44,368.58,369.12,5385.0
2020-07-29 14:50:00,369.3,369.3,367.95,367.95,1700.0,369.3,369.3,367.95,367.95,1700.0
2020-07-29 15:00:00,367.94,367.95,366.73,367.38,3337.0,367.94,367.95,366.73,367.38,3337.0
2020-07-29 15:10:00,368.14,368.14,367.12,367.31,4000.0,368.14,368.14,367.12,367.31,4000.0
2020-07-29 15:20:00,368.26,368.57,367.44,367.8,3524.0,368.26,368.57,367.44,367.8,3524.0
2020-07-29 15:30:00,367.76,368.43,367.69,367.93,6515.0,367.76,368.43,367.69,367.93,6515.0
2020-07-29 15:40:00,367.86,368.06,367.12,367.75,5103.0,367.86,368.06,367.12,367.75,5103.0
2020-07-29 15:50:00,367.63,367.63,366.29,366.91,24589.0,367.63,367.63,366.29,366.91,24589.0
2020-07-30 09:30:00,363.8,365.87,362.0,364.11,5278.0,363.8,365.87,362.0,364.11,5278.0
2020-07-30 09:40:00,364.29,365.77,364.13,364.64,5225.0,364.29,365.77,364.13,364.64,5225.0
2020-07-30 09:50:00,364.12,364.82,361.99,362.85,9658.0,364.12,364.82,361.99,362.85,9658.0
2020-07-30 10:00:00,362.0,364.3,361.43,364.3,11303.0,362.0,364.3,361.43,364.3,11303.0
2020-07-30 10:10:00,363.63,364.2,361.76,361.77,4644.0,363.63,364.2,361.76,361.77,4644.0
2020-07-30 10:20:00,361.86,364.2,361.26,363.88,3145.0,361.86,364.2,361.26,363.88,3145.0
2020-07-30 10:30:00,363.15,366.34,363.15,366.0,1959.0,363.15,366.34,363.15,366.0,1959.0
2020-07-30 10:40:00,366.34,367.07,366.34,366.56,2090.0,366.34,367.07,366.34,366.56,2090.0
2020-07-30 10:50:00,366.4,366.41,364.77,365.27,5173.0,366.4,366.41,364.77,365.27,5173.0
2020-07-30 11:00:00,365.26,366.07,365.26,365.5,3522.0,365.26,366.07,365.26,365.5,3522.0
2020-07-30 11:10:00,365.56,366.9,365.01,365.1,8300.0,365.56,366.9,365.01,365.1,8300.0
2020-07-30 11:20:00,366.16,368.44,366.07,367.8,2800.0,366.16,368.44,366.07,367.8,2800.0
2020-07-30 11:30:00,367.57,367.85,367.07,367.3,3609.0,367.57,367.85,367.07,367.3,3609.0
2020-07-30 11:40:00,367.34,368.17,367.15,367.34,8479.0,367.34,368.17,367.15,367.34,8479.0
2020-07-30 11:50:00,367.93,367.93,366.87,367.64,5902.0,367.93,367.93,366.87,367.64,5902.0
2020-07-30 12:00:00,367.61,367.79,367.21,367.45,3102.0,367.61,367.79,367.21,367.45,3102.0
2020-07-30 12:10:00,367.74,369.28,367.35,369.28,5100.0,367.74,369.28,367.35,369.28,5100.0
2020-07-30 12:20:00,369.01,369.33,368.43,368.95,3685.0,369.01,369.33,368.43,368.95,3685.0
2020-07-30 12:30:00,369.12,369.12,368.59,368.77,1815.0,369.12,369.12,368.59,368.77,1815.0
2020-07-30 12:40:00,368.79,369.68,368.68,369.42,1903.0,368.79,369.68,368.68,369.42,1903.0
2020-07-30 12:50:00,369.95,371.76,369.93,371.76,4700.0,369.95,371.76,369.93,371.76,4700.0
2020-07-30 13:00:00,371.12,371.13,369.98,370.37,3800.0,371.12,371.13,369.98,370.37,3800.0
2020-07-30 13:10:00,370.78,371.52,370.44,371.52,3000.0,370.78,371.52,370.44,371.52,3000.0
2020-07-30 13:20:00,371.78,371.97,371.43,371.67,1846.0,371.78,371.97,371.43,371.67,1846.0
2020-07-30 13:30:00,371.79,372.2,371.05,372.2,5050.0,371.79,372.2,371.05,372.2,5050.0
2020-07-30 13:40:00,372.2,373.35,371.98,372.57,5003.0,372.2,373.35,371.98,372.57,5003.0
2020-07-30 13:50:00,372.88,373.22,372.64,372.8,2500.0,372.88,373.22,372.64,372.8,2500.0
2020-07-30 14:00:00,373.12,374.21,372.98,373.78,7116.0,373.12,374.21,372.98,373.78,7116.0
2020-07-30 14:10:00,373.75,373.75,372.62,373.11,4019.0,373.75,373.75,372.62,373.11,4019.0
2020-07-30 14:20:00,373.31,373.31,372.28,372.58,4017.0,373.31,373.31,372.28,372.58,4017.0
2020-07-30 14:30:00,372.67,374.86,372.59,374.45,4502.0,372.67,374.86,372.59,374.45,4502.0
2020-07-30 14:40:00,374.42,374.67,373.78,373.87,4600.0,374.42,374.67,373.78,373.87,4600.0
2020-07-30 14:50:00,373.64,373.74,372.89,372.93,2939.0,373.64,373.74,372.89,372.93,2939.0
2020-07-30 15:00:00,373.18,374.24,373.01,373.52,6900.0,373.18,374.24,373.01,373.52,6900.0
2020-07-30 15:10:00,373.7,374.55,373.3,374.33,5455.0,373.7,374.55,373.3,374.33,5455.0
2020-07-30 15:20:00,374.33,374.48,373.82,374.12,5626.0,374.33,374.48,373.82,374.12,5626.0
2020-07-30 15:30:00,374.29,375.12,373.82,374.02,6104.0,374.29,375.12,373.82,374.02,6104.0
2020-07-30 15:40:00,373.97,374.55,372.74,374.55,14457.0,373.97,374.55,372.74,374.55,14457.0
2020-07-30 15:50:00,374.52,375.48,373.98,374.3,22698.0,374.52,375.48,373.98,374.3,22698.0
2020-07-31 09:30:00,382.92,397.71,382.5,395.82,34196.0,382.92,397.71,382.5,395.82,34196.0
2020-07-31 09:40:00,397.71,407.86,393.75,405.81,21093.0,397.71,407.86,393.75,405.81,21093.0
2020-07-31 09:50:00,402.35,406.85,399.37,404.4,9677.0,402.35,406.85,399.37,404.4,9677.0
2020-07-31 10:00:00,404.67,407.75,401.52,402.78,17169.0,404.67,407.75,401.52,402.78,17169.0
2020-07-31 10:10:00,402.37,404.35,399.45,402.61,4694.0,402.37,404.35,399.45,402.61,4694.0
2020-07-31 10:20:00,401.53,404.44,400.85,404.08,9117.0,401.53,404.44,400.85,404.08,9117.0
2020-07-31 10:30:00,403.99,407.77,403.0,406.19,8923.0,403.99,407.77,403.0,406.19,8923.0
2020-07-31 10:40:00,406.12,406.91,404.28,405.0,8028.0,406.12,406.91,404.28,405.0,8028.0
2020-07-31 10:50:00,406.0,407.86,405.05,406.53,13355.0,406.0,407.86,405.05,406.53,13355.0
2020-07-31 11:00:00,405.46,405.91,400.92,402.0,5354.0,405.46,405.91,400.92,402.0,5354.0
2020-07-31 11:10:00,401.96,406.0,401.96,405.99,3026.0,401.96,406.0,401.96,405.99,3026.0
2020-07-31 11:20:00,404.39,404.78,400.1,401.97,9067.0,404.39,404.78,400.1,401.97,9067.0
2020-07-31 11:30:00,402.75,402.75,400.12,401.18,5198.0,402.75,402.75,400.12,401.18,5198.0
2020-07-31 11:40:00,402.99,402.99,401.01,401.03,5056.0,402.99,402.99,401.01,401.03,5056.0
2020-07-31 11:50:00,400.02,400.55,396.62,397.95,4674.0,400.02,400.55,396.62,397.95,4674.0
2020-07-31 12:00:00,397.49,397.58,393.76,393.76,7732.0,397.49,397.58,393.76,393.76,7732.0
2020-07-31 12:10:00,394.35,394.88,393.27,393.61,5052.0,394.35,394.88,393.27,393.61,5052.0
2020-07-31 12:20:00,393.6,395.59,393.6,394.81,5836.0,393.6,395.59,393.6,394.81,5836.0
2020-07-31 12:30:00,393.37,393.57,390.61,390.61,4940.0,393.37,393.57,390.61,390.61,4940.0
2020-07-31 12:40:00,391.03,392.77,390.8,391.15,9677.0,391.03,392.77,390.8,391.15,9677.0
2020-07-31 12:50:00,391.0,392.75,390.77,392.19,7290.0,391.0,392.75,390.77,392.19,7290.0
2020-07-31 13:00:00,391.92,393.72,391.92,393.07,7075.0,391.92,393.72,391.92,393.07,7075.0
2020-07-31 13:10:00,392.96,393.56,391.05,391.86,5341.0,392.96,393.56,391.05,391.86,5341.0
2020-07-31 13:20:00,392.58,393.0,391.88,392.31,5461.0,392.58,393.0,391.88,392.31,5461.0
2020-07-31 13:30:00,392.31,392.65,391.01,392.22,3385.0,392.31,392.65,391.01,392.22,3385.0
2020-07-31 13:40:00,392.34,392.76,391.71,391.83,4243.0,392.34,392.76,391.71,391.83,4243.0
2020-07-31 13:50:00,391.81,392.29,389.36,389.63,8462.0,391.81,392.29,389.36,389.63,8462.0
2020-07-31 14:00:00,389.67,391.27,389.46,389.49,13355.0,389.67,391.27,389.46,389.49,13355.0
2020-07-31 14:10:00,389.34,391.5,389.33,390.92,15958.0,389.34,391.5,389.33,390.92,15958.0
2020-07-31 14:20:00,391.67,392.69,390.8,391.45,7906.0,391.67,392.69,390.8,391.45,7906.0
2020-07-31 14:30:00,391.36,393.66,391.35,393.66,4515.0,391.36,393.66,391.35,393.66,4515.0
2020-07-31 14:40:00,394.17,395.97,393.6,394.54,8534.0,394.17,395.97,393.6,394.54,8534.0
2020-07-31 14:50:00,394.68,396.55,394.67,396.12,5134.0,394.68,396.55,394.67,396.12,5134.0
2020-07-31 15:00:00,395.88,397.32,395.85,396.75,2992.0,395.88,397.32,395.85,396.75,2992.0
2020-07-31 15:10:00,396.5,398.19,394.95,395.96,8491.0,396.5,398.19,394.95,395.96,8491.0
2020-07-31 15:20:00,396.99,397.18,395.37,396.66,5572.0,396.99,397.18,395.37,396.66,5572.0
2020-07-31 15:30:00,396.2,398.23,396.2,397.8,10556.0,396.2,398.23,396.2,397.8,10556.0
2020-07-31 15:40:00,397.8,398.75,397.39,398.51,17916.0,397.8,398.75,397.39,398.51,17916.0
2020-07-31 15:50:00,398.57,399.39,396.65,397.76,49977.0,398.57,399.39,396.65,397.76,49977.0
2020-08-03 09:30:00,398.02,399.84,395.26,396.35,15292.0,398.02,399.84,395.26,396.35,15292.0
2020-08-03 09:40:00,395.27,396.29,393.64,395.86,15536.0,395.27,396.29,393.64,395.86,15536.0
2020-08-03 09:50:00,395.85,396.29,393.87,395.26,16285.0,395.85,396.29,393.87,395.26,16285.0
2020-08-03 10:00:00,395.52,395.83,394.21,394.74,12840.0,395.52,395.83,394.21,394.74,12840.0
2020-08-03 10:10:00,395.0,396.63,394.51,395.46,9112.0,395.0,396.63,394.51,395.46,9112.0
2020-08-03 10:20:00,395.85,396.05,394.82,394.97,5271.0,395.85,396.05,394.82,394.97,5271.0
2020-08-03 10:30:00,394.57,395.37,394.57,394.83,9689.0,394.57,395.37,394.57,394.83,9689.0
2020-08-03 10:40:00,394.83,395.48,394.31,394.94,7800.0,394.83,395.48,394.31,394.94,7800.0
2020-08-03 10:50:00,395.03,396.19,394.67,394.67,15567.0,395.03,396.19,394.67,394.67,15567.0
2020-08-03 11:00:00,394.69,395.69,394.59,395.09,7982.0,394.69,395.69,394.59,395.09,7982.0
2020-08-03 11:10:00,395.09,395.17,392.56,392.7,4411.0,395.09,395.17,392.56,392.7,4411.0
2020-08-03 11:20:00,392.76,395.25,392.67,395.08,5283.0,392.76,395.25,392.67,395.08,5283.0
2020-08-03 11:30:00,395.25,396.06,394.02,394.03,2043.0,395.25,396.06,394.02,394.03,2043.0
2020-08-03 11:40:00,393.93,396.1,393.93,395.76,4433.0,393.93,396.1,393.93,395.76,4433.0
2020-08-03 11:50:00,395.62,395.88,392.65,394.4,5600.0,395.62,395.88,392.65,394.4,5600.0
2020-08-03 12:00:00,393.62,394.21,392.65,394.11,2650.0,393.62,394.21,392.65,394.11,2650.0
2020-08-03 12:10:00,394.61,396.0,394.61,395.32,6170.0,394.61,396.0,394.61,395.32,6170.0
2020-08-03 12:20:00,395.0,395.19,394.43,394.43,2406.0,395.0,395.19,394.43,394.43,2406.0
2020-08-03 12:30:00,393.71,395.25,393.71,395.18,4000.0,393.71,395.25,393.71,395.18,4000.0
2020-08-03 12:40:00,395.44,395.45,394.52,394.77,2957.0,395.44,395.45,394.52,394.77,2957.0
2020-08-03 12:50:00,394.53,394.6,393.65,393.91,2141.0,394.53,394.6,393.65,393.91,2141.0
2020-08-03 13:00:00,394.01,394.01,393.15,393.49,3681.0,394.01,394.01,393.15,393.49,3681.0
2020-08-03 13:10:00,393.32,394.01,393.22,393.62,3719.0,393.32,394.01,393.22,393.62,3719.0
2020-08-03 13:20:00,393.61,394.13,393.27,393.27,2137.0,393.61,394.13,393.27,393.27,2137.0
2020-08-03 13:30:00,393.39,393.39,392.82,393.09,1537.0,393.39,393.39,392.82,393.09,1537.0
2020-08-03 13:40:00,393.24,393.26,392.44,392.59,2444.0,393.24,393.26,392.44,392.59,2444.0
2020-08-03 13:50:00,392.87,393.5,392.86,393.5,3179.0,392.87,393.5,392.86,393.5,3179.0
2020-08-03 14:00:00,393.6,393.78,392.93,393.05,2900.0,393.6,393.78,392.93,393.05,2900.0
2020-08-03 14:10:00,393.13,393.64,392.36,392.49,10434.0,393.13,393.64,392.36,392.49,10434.0
2020-08-03 14:20:00,392.64,392.68,391.55,392.47,4997.0,392.64,392.68,391.55,392.47,4997.0
2020-08-03 14:30:00,392.56,392.56,391.51,392.15,14765.0,392.56,392.56,391.51,392.15,14765.0
2020-08-03 14:40:00,392.6,392.6,391.25,391.25,4301.0,392.6,392.6,391.25,391.25,4301.0
2020-08-03 14:50:00,391.35,391.52,390.77,391.08,9164.0,391.35,391.52,390.77,391.08,9164.0
2020-08-03 15:00:00,391.26,391.31,390.29,390.7,19077.0,391.26,391.31,390.29,390.7,19077.0
2020-08-03 15:10:00,390.47,391.14,390.17,391.08,8001.0,390.47,391.14,390.17,391.08,8001.0
2020-08-03 15:20:00,391.3,392.42,391.13,391.17,7100.0,391.3,392.42,391.13,391.17,7100.0
2020-08-03 15:30:00,391.02,392.06,390.28,391.99,10218.0,391.02,392.06,390.28,391.99,10218.0
2020-08-03 15:40:00,391.99,393.18,391.99,392.03,18763.0,391.99,393.18,391.99,392.03,18763.0
2020-08-03 15:50:00,392.18,392.9,391.39,391.99,43634.0,392.18,392.9,391.39,391.99,43634.0
2020-08-04 09:30:00,392.9,394.71,391.36,391.36,9211.0,392.9,394.71,391.36,391.36,9211.0
2020-08-04 09:40:00,391.75,391.76,389.37,391.07,7651.0,391.75,391.76,389.37,391.07,7651.0
2020-08-04 09:50:00,392.4,392.41,390.22,390.79,4226.0,392.4,392.41,390.22,390.79,4226.0
2020-08-04 10:00:00,390.69,391.91,389.75,391.11,11178.0,390.69,391.91,389.75,391.11,11178.0
2020-08-04 10:10:00,391.28,391.52,389.73,390.1,5635.0,391.28,391.52,389.73,390.1,5635.0
2020-08-04 10:20:00,390.37,391.33,390.12,390.88,3203.0,390.37,391.33,390.12,390.88,3203.0
2020-08-04 10:30:00,390.88,391.37,390.25,391.01,13138.0,390.88,391.37,390.25,391.01,13138.0
2020-08-04 10:40:00,390.86,391.36,390.59,391.14,8312.0,390.86,391.36,390.59,391.14,8312.0
2020-08-04 10:50:00,391.03,391.51,390.48,390.67,9383.0,391.03,391.51,390.48,390.67,9383.0
2020-08-04 11:00:00,390.49,390.84,390.02,390.43,6845.0,390.49,390.84,390.02,390.43,6845.0
2020-08-04 11:10:00,390.56,390.66,389.39,389.91,9764.0,390.56,390.66,389.39,389.91,9764.0
2020-08-04 11:20:00,389.98,390.21,388.9,389.74,8952.0,389.98,390.21,388.9,389.74,8952.0
2020-08-04 11:30:00,389.67,390.32,388.85,388.85,10608.0,389.67,390.32,388.85,388.85,10608.0
2020-08-04 11:40:00,389.09,389.54,388.14,388.31,9006.0,389.09,389.54,388.14,388.31,9006.0
2020-08-04 11:50:00,388.51,389.21,388.38,389.09,6612.0,388.51,389.21,388.38,389.09,6612.0
2020-08-04 12:00:00,389.29,389.45,388.22,388.44,5224.0,389.29,389.45,388.22,388.44,5224.0
2020-08-04 12:10:00,388.16,388.42,386.77,386.89,15277.0,388.16,388.42,386.77,386.89,15277.0
2020-08-04 12:20:00,386.98,387.74,386.79,387.52,20717.0,386.98,387.74,386.79,387.52,20717.0
2020-08-04 12:30:00,387.39,387.6,387.08,387.34,7956.0,387.39,387.6,387.08,387.34,7956.0
2020-08-04 12:40:00,387.37,387.5,386.56,386.56,6566.0,387.37,387.5,386.56,386.56,6566.0
2020-08-04 12:50:00,386.72,386.81,385.65,386.44,10289.0,386.72,386.81,385.65,386.44,10289.0
2020-08-04 13:00:00,386.21,387.43,386.01,387.43,3609.0,386.21,387.43,386.01,387.43,3609.0
2020-08-04 13:10:00,387.27,387.66,386.94,387.3,6496.0,387.27,387.66,386.94,387.3,6496.0
2020-08-04 13:20:00,387.42,387.49,386.28,386.48,4156.0,387.42,387.49,386.28,386.48,4156.0
2020-08-04 13:30:00,386.3,386.81,385.73,386.4,4951.0,386.3,386.81,385.73,386.4,4951.0
2020-08-04 13:40:00,386.42,387.41,386.37,387.01,4600.0,386.42,387.41,386.37,387.01,4600.0
2020-08-04 13:50:00,387.02,387.33,386.55,386.9,6021.0,387.02,387.33,386.55,386.9,6021.0
2020-08-04 14:00:00,386.76,387.5,386.55,387.2,9891.0,386.76,387.5,386.55,387.2,9891.0
2020-08-04 14:10:00,386.97,387.18,386.42,386.55,5182.0,386.97,387.18,386.42,386.55,5182.0
2020-08-04 14:20:00,387.05,387.1,386.29,386.71,7084.0,387.05,387.1,386.29,386.71,7084.0
2020-08-04 14:30:00,386.32,386.61,385.22,385.94,6897.0,386.32,386.61,385.22,385.94,6897.0
2020-08-04 14:40:00,385.77,386.85,385.56,386.36,11080.0,385.77,386.85,385.56,386.36,11080.0
2020-08-04 14:50:00,386.44,387.15,386.13,387.0,11693.0,386.44,387.15,386.13,387.0,11693.0
2020-08-04 15:00:00,387.06,387.35,386.69,387.04,13982.0,387.06,387.35,386.69,387.04,13982.0
2020-08-04 15:10:00,387.01,388.95,386.84,388.55,11354.0,387.01,388.95,386.84,388.55,11354.0
2020-08-04 15:20:00,388.61,388.99,388.24,388.86,7634.0,388.61,388.99,388.24,388.86,7634.0
2020-08-04 15:30:00,388.77,388.9,387.77,388.38,12290.0,388.77,388.9,387.77,388.38,12290.0
2020-08-04 15:40:00,388.38,389.35,388.18,389.35,19488.0,388.38,389.35,388.18,389.35,19488.0
2020-08-04 15:50:00,388.89,390.7,388.7,390.47,28801.0,388.89,390.7,388.7,390.47,28801.0
2020-08-05 09:30:00,393.12,393.57,390.98,391.24,10651.0,393.12,393.57,390.98,391.24,10651.0
2020-08-05 09:40:00,391.52,391.83,388.82,390.4,5960.0,391.52,391.83,388.82,390.4,5960.0
2020-08-05 09:50:00,390.69,391.3,390.11,390.86,7664.0,390.69,391.3,390.11,390.86,7664.0
2020-08-05 10:00:00,391.01,391.23,390.0,391.06,8759.0,391.01,391.23,390.0,391.06,8759.0
2020-08-05 10:10:00,390.84,392.65,390.84,392.27,8089.0,390.84,392.65,390.84,392.27,8089.0
2020-08-05 10:20:00,392.54,393.46,392.28,392.88,8711.0,392.54,393.46,392.28,392.88,8711.0
2020-08-05 10:30:00,392.62,393.1,391.83,392.98,21808.0,392.62,393.1,391.83,392.98,21808.0
2020-08-05 10:40:00,393.17,393.66,392.87,392.96,14183.0,393.17,393.66,392.87,392.96,14183.0
2020-08-05 10:50:00,393.1,393.16,392.41,392.6,6901.0,393.1,393.16,392.41,392.6,6901.0
2020-08-05 11:00:00,392.6,393.43,392.45,393.43,3638.0,392.6,393.43,392.45,393.43,3638.0
2020-08-05 11:10:00,393.26,393.99,393.17,393.99,5600.0,393.26,393.99,393.17,393.99,5600.0
2020-08-05 11:20:00,393.98,395.02,393.98,394.72,2736.0,393.98,395.02,393.98,394.72,2736.0
2020-08-05 11:30:00,395.08,396.41,395.06,396.28,5652.0,395.08,396.41,395.06,396.28,5652.0
2020-08-05 11:40:00,396.13,396.13,393.96,394.42,9112.0,396.13,396.13,393.96,394.42,9112.0
2020-08-05 11:50:00,394.68,395.37,394.55,395.0,2631.0,394.68,395.37,394.55,395.0,2631.0
2020-08-05 12:00:00,394.83,395.15,394.59,395.1,6431.0,394.83,395.15,394.59,395.1,6431.0
2020-08-05 12:10:00,394.88,395.21,394.6,394.6,5825.0,394.88,395.21,394.6,394.6,5825.0
2020-08-05 12:20:00,394.8,395.24,394.55,395.14,3757.0,394.8,395.24,394.55,395.14,3757.0
2020-08-05 12:30:00,395.06,395.13,394.55,395.06,7974.0,395.06,395.13,394.55,395.06,7974.0
2020-08-05 12:40:00,394.96,395.16,394.32,394.61,8272.0,394.96,395.16,394.32,394.61,8272.0
2020-08-05 12:50:00,394.55,395.0,394.47,395.0,2215.0,394.55,395.0,394.47,395.0,2215.0
2020-08-05 13:00:00,395.12,395.21,394.21,395.03,5151.0,395.12,395.21,394.21,395.03,5151.0
2020-08-05 13:10:00,395.03,395.11,394.64,395.0,7443.0,395.03,395.11,394.64,395.0,7443.0
2020-08-05 13:20:00,394.91,395.09,394.28,394.36,24175.0,394.91,395.09,394.28,394.36,24175.0
2020-08-05 13:30:00,394.5,395.04,394.11,395.04,15509.0,394.5,395.04,394.11,395.04,15509.0
2020-08-05 13:40:00,394.93,394.93,394.49,394.52,8678.0,394.93,394.93,394.49,394.52,8678.0
2020-08-05 13:50:00,394.56,394.57,393.84,393.98,7377.0,394.56,394.57,393.84,393.98,7377.0
2020-08-05 14:00:00,394.1,394.61,393.79,394.18,9190.0,394.1,394.61,393.79,394.18,9190.0
2020-08-05 14:10:00,394.56,394.89,394.18,394.67,11674.0,394.56,394.89,394.18,394.67,11674.0
2020-08-05 14:20:00,394.5,394.69,394.23,394.61,4775.0,394.5,394.69,394.23,394.61,4775.0
2020-08-05 14:30:00,394.58,394.71,394.42,394.59,5025.0,394.58,394.71,394.42,394.59,5025.0
2020-08-05 14:40:00,394.52,394.71,394.35,394.59,3417.0,394.52,394.71,394.35,394.59,3417.0
2020-08-05 14:50:00,394.58,395.99,394.25,395.99,3824.0,394.58,395.99,394.25,395.99,3824.0
2020-08-05 15:00:00,395.61,395.85,395.11,395.18,4374.0,395.61,395.85,395.11,395.18,4374.0
2020-08-05 15:10:00,394.93,395.26,394.86,394.96,3200.0,394.93,395.26,394.86,394.96,3200.0
2020-08-05 15:20:00,394.96,395.02,393.97,394.19,22953.0,394.96,395.02,393.97,394.19,22953.0
2020-08-05 15:30:00,394.21,394.39,393.83,394.11,16782.0,394.21,394.39,393.83,394.11,16782.0
2020-08-05 15:40:00,394.12,394.2,392.84,393.53,20401.0,394.12,394.2,392.84,393.53,20401.0
2020-08-05 15:50:00,393.32,396.17,393.18,395.67,27987.0,393.32,396.17,393.18,395.67,27987.0
2020-08-06 09:30:00,394.01,395.4,394.01,395.4,6129.0,394.01,395.4,394.01,395.4,6129.0
2020-08-06 09:40:00,395.59,395.68,394.68,395.02,4720.0,395.59,395.68,394.68,395.02,4720.0
2020-08-06 09:50:00,394.74,395.74,394.54,395.22,4531.0,394.74,395.74,394.54,395.22,4531.0
2020-08-06 10:00:00,395.4,395.54,393.05,393.05,2563.0,395.4,395.54,393.05,393.05,2563.0
2020-08-06 10:10:00,393.46,393.94,391.45,391.62,4700.0,393.46,393.94,391.45,391.62,4700.0
2020-08-06 10:20:00,391.46,391.84,390.0,390.0,3056.0,391.46,391.84,390.0,390.0,3056.0
2020-08-06 10:30:00,389.7,389.74,388.42,388.79,4589.0,389.7,389.74,388.42,388.79,4589.0
2020-08-06 10:40:00,388.54,388.62,387.67,387.76,3678.0,388.54,388.62,387.67,387.76,3678.0
2020-08-06 10:50:00,387.72,388.0,386.47,386.63,16810.0,387.72,388.0,386.47,386.63,16810.0
2020-08-06 11:00:00,386.5,388.32,386.41,387.93,7898.0,386.5,388.32,386.41,387.93,7898.0
2020-08-06 11:10:00,387.75,387.75,384.19,386.21,16044.0,387.75,387.75,384.19,386.21,16044.0
2020-08-06 11:20:00,386.21,388.32,386.21,388.09,2130.0,386.21,388.32,386.21,388.09,2130.0
2020-08-06 11:30:00,388.44,388.91,388.11,388.61,2538.0,388.44,388.91,388.11,388.61,2538.0
2020-08-06 11:40:00,388.3,388.3,387.24,387.28,3650.0,388.3,388.3,387.24,387.28,3650.0
2020-08-06 11:50:00,387.27,387.43,385.73,386.26,3669.0,387.27,387.43,385.73,386.26,3669.0
2020-08-06 12:00:00,386.24,387.48,386.2,387.03,3646.0,386.24,387.48,386.2,387.03,3646.0
2020-08-06 12:10:00,386.9,386.9,386.03,386.03,1300.0,386.9,386.9,386.03,386.03,1300.0
2020-08-06 12:20:00,385.95,387.35,385.95,386.73,1876.0,385.95,387.35,385.95,386.73,1876.0
2020-08-06 12:30:00,386.91,387.25,386.54,386.78,1793.0,386.91,387.25,386.54,386.78,1793.0
2020-08-06 12:40:00,386.77,387.43,386.75,387.01,4065.0,386.77,387.43,386.75,387.01,4065.0
2020-08-06 12:50:00,387.31,387.37,387.03,387.2,2262.0,387.31,387.37,387.03,387.2,2262.0
2020-08-06 13:00:00,387.31,387.31,386.83,387.28,1287.0,387.31,387.31,386.83,387.28,1287.0
2020-08-06 13:10:00,387.29,387.66,387.27,387.4,3987.0,387.29,387.66,387.27,387.4,3987.0
2020-08-06 13:20:00,387.54,387.58,387.0,387.0,17306.0,387.54,387.58,387.0,387.0,17306.0
2020-08-06 13:30:00,387.19,387.71,387.12,387.71,2100.0,387.19,387.71,387.12,387.71,2100.0
2020-08-06 13:40:00,387.79,387.93,386.98,387.93,21600.0,387.79,387.93,386.98,387.93,21600.0
2020-08-06 13:50:00,387.85,388.12,387.46,387.61,5965.0,387.85,388.12,387.46,387.61,5965.0
2020-08-06 14:00:00,387.54,389.19,387.54,388.76,3520.0,387.54,389.19,387.54,388.76,3520.0
2020-08-06 14:10:00,388.69,389.16,388.69,388.97,2295.0,388.69,389.16,388.69,388.97,2295.0
2020-08-06 14:20:00,389.15,389.81,388.87,389.81,1516.0,389.15,389.81,388.87,389.81,1516.0
2020-08-06 14:30:00,389.99,390.69,389.76,390.24,3300.0,389.99,390.69,389.76,390.24,3300.0
2020-08-06 14:40:00,390.08,390.32,389.5,390.32,2200.0,390.08,390.32,389.5,390.32,2200.0
2020-08-06 14:50:00,390.4,390.52,389.05,389.81,19914.0,390.4,390.52,389.05,389.81,19914.0
2020-08-06 15:00:00,389.47,390.19,389.37,389.77,2950.0,389.47,390.19,389.37,389.77,2950.0
2020-08-06 15:10:00,390.07,390.26,389.39,390.14,9669.0,390.07,390.26,389.39,390.14,9669.0
2020-08-06 15:20:00,390.05,390.05,388.39,388.71,8442.0,390.05,390.05,388.39,388.71,8442.0
2020-08-06 15:30:00,388.77,389.71,388.77,389.46,5500.0,388.77,389.71,388.77,389.46,5500.0
2020-08-06 15:40:00,389.39,390.24,389.3,389.3,7240.0,389.39,390.24,389.3,389.3,7240.0
2020-08-06 15:50:00,389.37,389.79,388.68,389.75,28964.0,389.37,389.79,388.68,389.75,28964.0
2020-08-07 09:30:00,387.96,392.0,387.96,392.0,5083.0,387.96,392.0,387.96,392.0,5083.0
2020-08-07 09:40:00,392.04,392.31,391.34,391.34,1183.0,392.04,392.31,391.34,391.34,1183.0
2020-08-07 09:50:00,391.0,392.13,390.85,391.21,2400.0,391.0,392.13,390.85,391.21,2400.0
2020-08-07 10:00:00,391.02,391.02,388.99,389.56,2308.0,391.02,391.02,388.99,389.56,2308.0
2020-08-07 10:10:00,389.32,389.32,387.68,387.82,5543.0,389.32,389.32,387.68,387.82,5543.0
2020-08-07 10:20:00,387.81,388.0,386.95,387.24,5920.0,387.81,388.0,386.95,387.24,5920.0
2020-08-07 10:30:00,387.37,387.83,386.95,387.57,5475.0,387.37,387.83,386.95,387.57,5475.0
2020-08-07 10:40:00,387.17,387.37,386.38,386.59,6846.0,387.17,387.37,386.38,386.59,6846.0
2020-08-07 10:50:00,386.59,387.53,386.15,386.88,7765.0,386.59,387.53,386.15,386.88,7765.0
2020-08-07 11:00:00,387.09,387.09,385.01,386.14,11926.0,387.09,387.09,385.01,386.14,11926.0
2020-08-07 11:10:00,386.03,386.12,384.35,384.75,3730.0,386.03,386.12,384.35,384.75,3730.0
2020-08-07 11:20:00,384.79,385.64,384.77,385.64,5841.0,384.79,385.64,384.77,385.64,5841.0
2020-08-07 11:30:00,385.63,385.78,385.49,385.63,2900.0,385.63,385.78,385.49,385.63,2900.0
2020-08-07 11:40:00,385.64,385.64,385.03,385.24,1953.0,385.64,385.64,385.03,385.24,1953.0
2020-08-07 11:50:00,385.32,385.45,384.52,384.79,7647.0,385.32,385.45,384.52,384.79,7647.0
2020-08-07 12:00:00,384.59,385.1,384.36,385.1,2300.0,384.59,385.1,384.36,385.1,2300.0
2020-08-07 12:10:00,385.1,385.48,384.91,385.15,2900.0,385.1,385.48,384.91,385.15,2900.0
2020-08-07 12:20:00,385.14,385.95,385.14,385.95,2342.0,385.14,385.95,385.14,385.95,2342.0
2020-08-07 12:30:00,385.68,385.73,385.32,385.56,2021.0,385.68,385.73,385.32,385.56,2021.0
2020-08-07 12:40:00,385.47,385.47,383.76,383.78,4950.0,385.47,385.47,383.76,383.78,4950.0
2020-08-07 12:50:00,383.51,383.72,383.24,383.37,2605.0,383.51,383.72,383.24,383.37,2605.0
2020-08-07 13:00:00,383.39,383.43,381.71,382.0,3602.0,383.39,383.43,381.71,382.0,3602.0
2020-08-07 13:10:00,382.0,382.06,381.67,381.67,1200.0,382.0,382.06,381.67,381.67,1200.0
2020-08-07 13:20:00,381.78,381.81,380.61,380.86,4400.0,381.78,381.81,380.61,380.86,4400.0
2020-08-07 13:30:00,380.78,381.21,380.53,381.09,6696.0,380.78,381.21,380.53,381.09,6696.0
2020-08-07 13:40:00,381.19,381.36,380.36,380.55,5622.0,381.19,381.36,380.36,380.55,5622.0
2020-08-07 13:50:00,380.34,380.39,379.54,379.65,8582.0,380.34,380.39,379.54,379.65,8582.0
2020-08-07 14:00:00,379.47,380.27,378.83,379.12,7059.0,379.47,380.27,378.83,379.12,7059.0
2020-08-07 14:10:00,379.05,379.94,379.05,379.46,5337.0,379.05,379.94,379.05,379.46,5337.0
2020-08-07 14:20:00,379.59,379.96,377.72,378.46,13505.0,379.59,379.96,377.72,378.46,13505.0
2020-08-07 14:30:00,378.4,379.69,378.4,379.47,2700.0,378.4,379.69,378.4,379.47,2700.0
2020-08-07 14:40:00,379.68,380.01,379.44,379.78,5801.0,379.68,380.01,379.44,379.78,5801.0
2020-08-07 14:50:00,379.52,380.03,379.39,379.78,4442.0,379.52,380.03,379.39,379.78,4442.0
2020-08-07 15:00:00,379.66,380.46,379.34,380.46,17229.0,379.66,380.46,379.34,380.46,17229.0
2020-08-07 15:10:00,380.21,381.03,380.03,380.48,5000.0,380.21,381.03,380.03,380.48,5000.0
2020-08-07 15:20:00,380.34,380.39,379.46,379.88,8162.0,380.34,380.39,379.46,379.88,8162.0
2020-08-07 15:30:00,379.94,380.39,379.61,380.28,13618.0,379.94,380.39,379.61,380.28,13618.0
2020-08-07 15:40:00,380.14,381.13,380.14,381.06,16409.0,380.14,381.13,380.14,381.06,16409.0
2020-08-07 15:50:00,381.19,382.51,380.19,381.6,63617.0,381.19,382.51,380.19,381.6,63617.0
2020-08-10 09:30:00,380.83,381.38,379.71,380.69,7287.0,380.83,381.38,379.71,380.69,7287.0
2020-08-10 09:40:00,380.9,381.13,379.94,380.79,5200.0,380.9,381.13,379.94,380.79,5200.0
2020-08-10 09:50:00,380.55,382.29,380.46,381.74,7352.0,380.55,382.29,380.46,381.74,7352.0
2020-08-10 10:00:00,381.65,381.65,379.2,379.93,11411.0,381.65,381.65,379.2,379.93,11411.0
2020-08-10 10:10:00,380.0,381.64,379.87,381.38,7624.0,380.0,381.64,379.87,381.38,7624.0
2020-08-10 10:20:00,381.17,381.61,379.47,380.03,10810.0,381.17,381.61,379.47,380.03,10810.0
2020-08-10 10:30:00,380.1,380.63,379.24,379.26,15321.0,380.1,380.63,379.24,379.26,15321.0
2020-08-10 10:40:00,379.09,379.09,377.13,377.26,10858.0,379.09,379.09,377.13,377.26,10858.0
2020-08-10 10:50:00,377.36,378.13,376.61,376.71,11607.0,377.36,378.13,376.61,376.71,11607.0
2020-08-10 11:00:00,376.72,377.58,376.16,377.5,5951.0,376.72,377.58,376.16,377.5,5951.0
2020-08-10 11:10:00,377.53,379.94,377.53,379.43,17125.0,377.53,379.94,377.53,379.43,17125.0
2020-08-10 11:20:00,379.67,380.02,379.24,379.24,7325.0,379.67,380.02,379.24,379.24,7325.0
2020-08-10 11:30:00,379.22,379.52,378.74,378.92,1612.0,379.22,379.52,378.74,378.92,1612.0
2020-08-10 11:40:00,378.8,378.8,377.44,377.44,864.0,378.8,378.8,377.44,377.44,864.0
2020-08-10 11:50:00,377.35,378.6,377.29,378.5,2000.0,377.35,378.6,377.29,378.5,2000.0
2020-08-10 12:00:00,378.81,379.17,378.49,378.77,5649.0,378.81,379.17,378.49,378.77,5649.0
2020-08-10 12:10:00,378.71,378.81,378.46,378.5,1300.0,378.71,378.81,378.46,378.5,1300.0
2020-08-10 12:20:00,378.59,379.0,378.44,378.65,4568.0,378.59,379.0,378.44,378.65,4568.0
2020-08-10 12:30:00,378.94,379.24,378.58,379.15,2000.0,378.94,379.24,378.58,379.15,2000.0
2020-08-10 12:40:00,379.02,380.22,378.97,379.75,2900.0,379.02,380.22,378.97,379.75,2900.0
2020-08-10 12:50:00,379.91,380.68,379.77,380.6,8610.0,379.91,380.68,379.77,380.6,8610.0
2020-08-10 13:00:00,380.65,380.65,380.17,380.41,2600.0,380.65,380.65,380.17,380.41,2600.0
2020-08-10 13:10:00,380.16,380.79,380.14,380.26,6859.0,380.16,380.79,380.14,380.26,6859.0
2020-08-10 13:20:00,380.16,380.45,379.48,379.49,11927.0,380.16,380.45,379.48,379.49,11927.0
2020-08-10 13:30:00,379.99,380.46,379.98,380.02,2700.0,379.99,380.46,379.98,380.02,2700.0
2020-08-10 13:40:00,379.98,380.11,379.87,379.88,2225.0,379.98,380.11,379.87,379.88,2225.0
2020-08-10 13:50:00,379.84,379.89,379.58,379.72,1800.0,379.84,379.89,379.58,379.72,1800.0
2020-08-10 14:00:00,379.65,379.94,379.38,379.38,6500.0,379.65,379.94,379.38,379.38,6500.0
2020-08-10 14:10:00,379.45,379.76,378.98,379.17,13618.0,379.45,379.76,378.98,379.17,13618.0
2020-08-10 14:20:00,378.94,379.03,378.7,379.02,2900.0,378.94,379.03,378.7,379.02,2900.0
2020-08-10 14:30:00,379.15,379.25,378.81,378.99,2500.0,379.15,379.25,378.81,378.99,2500.0
2020-08-10 14:40:00,379.06,379.38,378.92,378.97,3519.0,379.06,379.38,378.92,378.97,3519.0
2020-08-10 14:50:00,378.98,379.6,378.96,379.52,23164.0,378.98,379.6,378.96,379.52,23164.0
2020-08-10 15:00:00,379.38,379.77,379.12,379.56,3534.0,379.38,379.77,379.12,379.56,3534.0
2020-08-10 15:10:00,379.46,379.84,379.18,379.32,6505.0,379.46,379.84,379.18,379.32,6505.0
2020-08-10 15:20:00,379.18,379.5,378.15,378.47,9586.0,379.18,379.5,378.15,378.47,9586.0
2020-08-10 15:30:00,378.35,378.67,378.3,378.3,6860.0,378.35,378.67,378.3,378.3,6860.0
2020-08-10 15:40:00,378.45,378.54,376.44,376.44,20722.0,378.45,378.54,376.44,376.44,20722.0
2020-08-10 15:50:00,376.39,377.96,376.39,377.0,41333.0,376.39,377.96,376.39,377.0,41333.0
2020-08-11 09:30:00,376.2,377.31,372.67,376.02,13996.0,376.2,377.31,372.67,376.02,13996.0
2020-08-11 09:40:00,375.89,376.54,374.03,375.54,5400.0,375.89,376.54,374.03,375.54,5400.0
2020-08-11 09:50:00,374.68,375.54,374.12,374.73,7654.0,374.68,375.54,374.12,374.73,7654.0
2020-08-11 10:00:00,374.54,375.2,372.18,372.91,10949.0,374.54,375.2,372.18,372.91,10949.0
2020-08-11 10:10:00,373.0,373.31,372.2,372.86,16800.0,373.0,373.31,372.2,372.86,16800.0
2020-08-11 10:20:00,373.86,374.64,373.24,374.56,24440.0,373.86,374.64,373.24,374.56,24440.0
2020-08-11 10:30:00,374.61,375.06,374.0,374.86,5019.0,374.61,375.06,374.0,374.86,5019.0
2020-08-11 10:40:00,374.77,376.3,374.37,376.3,5485.0,374.77,376.3,374.37,376.3,5485.0
2020-08-11 10:50:00,376.29,376.63,375.65,375.66,3100.0,376.29,376.63,375.65,375.66,3100.0
2020-08-11 11:00:00,375.64,376.26,375.37,375.84,4150.0,375.64,376.26,375.37,375.84,4150.0
2020-08-11 11:10:00,376.31,377.97,376.31,377.03,2500.0,376.31,377.97,376.31,377.03,2500.0
2020-08-11 11:20:00,377.43,378.3,377.43,378.17,2600.0,377.43,378.3,377.43,378.17,2600.0
2020-08-11 11:30:00,378.5,378.57,375.88,375.88,2492.0,378.5,378.57,375.88,375.88,2492.0
2020-08-11 11:40:00,376.22,376.64,376.2,376.2,1300.0,376.22,376.64,376.2,376.2,1300.0
2020-08-11 11:50:00,376.69,377.02,375.39,375.42,3422.0,376.69,377.02,375.39,375.42,3422.0
2020-08-11 12:00:00,376.02,376.38,375.27,375.45,4505.0,376.02,376.38,375.27,375.45,4505.0
2020-08-11 12:10:00,375.89,377.91,375.71,377.44,1500.0,375.89,377.91,375.71,377.44,1500.0
2020-08-11 12:20:00,377.38,378.07,377.38,378.01,2000.0,377.38,378.07,377.38,378.01,2000.0
2020-08-11 12:30:00,378.01,378.27,377.53,378.27,2600.0,378.01,378.27,377.53,378.27,2600.0
2020-08-11 12:40:00,378.29,378.82,378.29,378.82,1910.0,378.29,378.82,378.29,378.82,1910.0
2020-08-11 12:50:00,378.76,378.89,378.19,378.55,3690.0,378.76,378.89,378.19,378.55,3690.0
2020-08-11 13:00:00,378.79,379.0,378.46,378.51,1931.0,378.79,379.0,378.46,378.51,1931.0
2020-08-11 13:10:00,378.5,378.51,378.12,378.12,600.0,378.5,378.51,378.12,378.12,600.0
2020-08-11 13:20:00,378.18,379.39,378.18,379.0,1300.0,378.18,379.39,378.18,379.0,1300.0
2020-08-11 13:30:00,378.63,378.73,378.16,378.32,3158.0,378.63,378.73,378.16,378.32,3158.0
2020-08-11 13:40:00,378.4,378.4,377.29,377.66,2739.0,378.4,378.4,377.29,377.66,2739.0
2020-08-11 13:50:00,377.62,378.06,377.49,378.06,630.0,377.62,378.06,377.49,378.06,630.0
2020-08-11 14:00:00,378.0,378.61,378.0,378.25,3100.0,378.0,378.61,378.0,378.25,3100.0
2020-08-11 14:10:00,378.37,378.37,377.5,377.79,4142.0,378.37,378.37,377.5,377.79,4142.0
2020-08-11 14:20:00,377.56,377.56,376.92,376.94,6089.0,377.56,377.56,376.92,376.94,6089.0
2020-08-11 14:30:00,376.93,377.34,376.39,376.85,1500.0,376.93,377.34,376.39,376.85,1500.0
2020-08-11 14:40:00,377.22,377.54,376.47,376.96,2560.0,377.22,377.54,376.47,376.96,2560.0
2020-08-11 14:50:00,377.09,377.59,377.0,377.34,3164.0,377.09,377.59,377.0,377.34,3164.0
2020-08-11 15:00:00,377.34,377.34,376.35,376.54,6258.0,377.34,377.34,376.35,376.54,6258.0
2020-08-11 15:10:00,376.38,376.83,374.48,374.58,6728.0,376.38,376.83,374.48,374.58,6728.0
2020-08-11 15:20:00,374.84,376.18,374.71,376.13,3132.0,374.84,376.18,374.71,376.13,3132.0
2020-08-11 15:30:00,376.15,376.18,374.86,375.38,7374.0,376.15,376.18,374.86,375.38,7374.0
2020-08-11 15:40:00,375.47,375.79,374.2,374.34,9847.0,375.47,375.79,374.2,374.34,9847.0
2020-08-11 15:50:00,374.37,374.37,372.71,373.88,26440.0,374.37,374.37,372.71,373.88,26440.0
2020-08-12 09:30:00,375.02,377.47,375.02,376.38,5937.0,375.02,377.47,375.02,376.38,5937.0
2020-08-12 09:40:00,376.57,378.99,375.9,378.99,4896.0,376.57,378.99,375.9,378.99,4896.0
2020-08-12 09:50:00,378.71,379.88,378.05,379.87,1140.0,378.71,379.88,378.05,379.87,1140.0
2020-08-12 10:00:00,380.26,381.2,379.29,379.43,17119.0,380.26,381.2,379.29,379.43,17119.0
2020-08-12 10:10:00,379.4,380.17,379.0,380.06,1421.0,379.4,380.17,379.0,380.06,1421.0
2020-08-12 10:20:00,380.02,382.22,379.92,382.04,5129.0,380.02,382.22,379.92,382.04,5129.0
2020-08-12 10:30:00,381.98,382.21,380.83,381.58,9063.0,381.98,382.21,380.83,381.58,9063.0
2020-08-12 10:40:00,381.59,383.15,381.41,383.02,5903.0,381.59,383.15,381.41,383.02,5903.0
2020-08-12 10:50:00,383.5,386.26,383.5,386.25,3746.0,383.5,386.26,383.5,386.25,3746.0
2020-08-12 11:00:00,386.38,386.66,384.4,385.06,15252.0,386.38,386.66,384.4,385.06,15252.0
2020-08-12 11:10:00,385.56,386.72,385.35,386.49,2600.0,385.56,386.72,385.35,386.49,2600.0
2020-08-12 11:20:00,386.95,387.84,385.42,386.66,11342.0,386.95,387.84,385.42,386.66,11342.0
2020-08-12 11:30:00,386.72,386.72,386.26,386.37,2199.0,386.72,386.72,386.26,386.37,2199.0
2020-08-12 11:40:00,386.69,387.52,386.69,387.17,5980.0,386.69,387.52,386.69,387.17,5980.0
2020-08-12 11:50:00,387.29,387.33,386.74,387.21,4668.0,387.29,387.33,386.74,387.21,4668.0
2020-08-12 12:00:00,387.26,387.39,386.86,387.03,3211.0,387.26,387.39,386.86,387.03,3211.0
2020-08-12 12:10:00,387.03,387.36,386.66,386.66,3567.0,387.03,387.36,386.66,386.66,3567.0
2020-08-12 12:20:00,386.32,386.55,385.43,385.45,1950.0,386.32,386.55,385.43,385.45,1950.0
2020-08-12 12:30:00,385.67,385.67,385.39,385.59,800.0,385.67,385.67,385.39,385.59,800.0
2020-08-12 12:40:00,385.9,385.99,385.37,385.88,1284.0,385.9,385.99,385.37,385.88,1284.0
2020-08-12 12:50:00,386.71,387.27,386.54,387.27,1809.0,386.71,387.27,386.54,387.27,1809.0
2020-08-12 13:00:00,387.29,387.43,386.66,387.15,1939.0,387.29,387.43,386.66,387.15,1939.0
2020-08-12 13:10:00,387.43,387.44,386.48,386.83,4000.0,387.43,387.44,386.48,386.83,4000.0
2020-08-12 13:20:00,386.8,386.85,386.18,386.26,3011.0,386.8,386.85,386.18,386.26,3011.0
2020-08-12 13:30:00,386.07,386.22,385.32,385.4,3204.0,386.07,386.22,385.32,385.4,3204.0
2020-08-12 13:40:00,385.31,385.66,385.02,385.66,1400.0,385.31,385.66,385.02,385.66,1400.0
2020-08-12 13:50:00,385.94,386.5,385.81,386.5,3122.0,385.94,386.5,385.81,386.5,3122.0
2020-08-12 14:00:00,386.59,386.59,385.75,385.81,1307.0,386.59,386.59,385.75,385.81,1307.0
2020-08-12 14:10:00,385.7,386.01,385.62,386.01,2900.0,385.7,386.01,385.62,386.01,2900.0
2020-08-12 14:20:00,386.0,386.31,386.0,386.14,1600.0,386.0,386.31,386.0,386.14,1600.0
2020-08-12 14:30:00,386.2,386.33,385.57,385.57,1600.0,386.2,386.33,385.57,385.57,1600.0
2020-08-12 14:40:00,385.48,386.06,385.48,385.79,1600.0,385.48,386.06,385.48,385.79,1600.0
2020-08-12 14:50:00,385.67,386.37,385.35,386.08,2496.0,385.67,386.37,385.35,386.08,2496.0
2020-08-12 15:00:00,385.98,386.07,385.77,385.79,1350.0,385.98,386.07,385.77,385.79,1350.0
2020-08-12 15:10:00,385.7,386.62,385.7,386.55,2610.0,385.7,386.62,385.7,386.55,2610.0
2020-08-12 15:20:00,386.47,386.88,386.13,386.13,3071.0,386.47,386.88,386.13,386.13,3071.0
2020-08-12 15:30:00,386.24,386.34,385.24,385.32,3905.0,386.24,386.34,385.24,385.32,3905.0
2020-08-12 15:40:00,385.51,385.94,385.32,385.43,5744.0,385.51,385.94,385.32,385.43,5744.0
2020-08-12 15:50:00,386.03,386.51,384.45,384.84,22687.0,386.03,386.51,384.45,384.84,22687.0
2020-08-13 09:30:00,385.98,386.55,384.43,384.43,7854.0,385.98,386.55,384.43,384.43,7854.0
2020-08-13 09:40:00,385.0,385.7,383.09,383.09,3095.0,385.0,385.7,383.09,383.09,3095.0
2020-08-13 09:50:00,382.72,385.07,382.7,385.07,3561.0,382.72,385.07,382.7,385.07,3561.0
2020-08-13 10:00:00,386.29,386.29,384.32,385.5,5195.0,386.29,386.29,384.32,385.5,5195.0
2020-08-13 10:10:00,385.47,385.74,385.06,385.5,2678.0,385.47,385.74,385.06,385.5,2678.0
2020-08-13 10:20:00,385.86,387.23,385.74,387.23,3400.0,385.86,387.23,385.74,387.23,3400.0
2020-08-13 10:30:00,387.4,388.17,386.87,388.17,2087.0,387.4,388.17,386.87,388.17,2087.0
2020-08-13 10:40:00,388.01,388.01,386.24,387.02,1700.0,388.01,388.01,386.24,387.02,1700.0
2020-08-13 10:50:00,387.56,387.95,386.19,387.95,14236.0,387.56,387.95,386.19,387.95,14236.0
2020-08-13 11:00:00,387.94,389.47,387.67,387.69,7942.0,387.94,389.47,387.67,387.69,7942.0
2020-08-13 11:10:00,387.64,388.54,386.75,387.67,5075.0,387.64,388.54,386.75,387.67,5075.0
2020-08-13 11:20:00,387.68,388.56,387.68,388.43,1748.0,387.68,388.56,387.68,388.43,1748.0
2020-08-13 11:30:00,388.34,389.24,388.34,389.24,1200.0,388.34,389.24,388.34,389.24,1200.0
2020-08-13 11:40:00,388.85,389.25,387.56,388.79,3949.0,388.85,389.25,387.56,388.79,3949.0
2020-08-13 11:50:00,388.79,389.18,388.32,388.77,6568.0,388.79,389.18,388.32,388.77,6568.0
2020-08-13 12:00:00,388.53,389.25,388.52,389.25,11520.0,388.53,389.25,388.52,389.25,11520.0
2020-08-13 12:10:00,389.44,389.5,388.76,389.22,3400.0,389.44,389.5,388.76,389.22,3400.0
2020-08-13 12:20:00,389.38,389.42,387.2,387.91,7783.0,389.38,389.42,387.2,387.91,7783.0
2020-08-13 12:30:00,388.06,389.01,387.67,388.82,8177.0,388.06,389.01,387.67,388.82,8177.0
2020-08-13 12:40:00,388.62,389.01,388.61,388.79,1035.0,388.62,389.01,388.61,388.79,1035.0
2020-08-13 12:50:00,388.5,388.73,388.3,388.73,3000.0,388.5,388.73,388.3,388.73,3000.0
2020-08-13 13:00:00,388.44,388.44,387.15,387.72,1799.0,388.44,388.44,387.15,387.72,1799.0
2020-08-13 13:10:00,387.57,387.57,386.7,386.93,1433.0,387.57,387.57,386.7,386.93,1433.0
2020-08-13 13:20:00,387.02,387.8,386.98,387.25,4311.0,387.02,387.8,386.98,387.25,4311.0
2020-08-13 13:30:00,387.2,387.2,386.14,386.46,1467.0,387.2,387.2,386.14,386.46,1467.0
2020-08-13 13:40:00,386.99,388.31,386.99,388.08,1400.0,386.99,388.31,386.99,388.08,1400.0
2020-08-13 13:50:00,388.21,388.3,387.13,387.58,10074.0,388.21,388.3,387.13,387.58,10074.0
2020-08-13 14:00:00,387.84,387.84,386.82,387.12,6737.0,387.84,387.84,386.82,387.12,6737.0
2020-08-13 14:10:00,386.88,386.88,386.31,386.63,1300.0,386.88,386.88,386.31,386.63,1300.0
2020-08-13 14:20:00,386.16,386.3,385.37,385.98,2558.0,386.16,386.3,385.37,385.98,2558.0
2020-08-13 14:30:00,386.07,388.47,385.53,385.54,10316.0,386.07,388.47,385.53,385.54,10316.0
2020-08-13 14:40:00,385.83,387.28,385.78,386.12,4706.0,385.83,387.28,385.78,386.12,4706.0
2020-08-13 14:50:00,385.33,386.73,385.31,386.09,800.0,385.33,386.73,385.31,386.09,800.0
2020-08-13 15:00:00,386.79,386.81,386.08,386.74,1500.0,386.79,386.81,386.08,386.74,1500.0
2020-08-13 15:10:00,386.69,387.03,386.22,386.34,5969.0,386.69,387.03,386.22,386.34,5969.0
2020-08-13 15:20:00,386.32,386.32,385.85,386.03,8707.0,386.32,386.32,385.85,386.03,8707.0
2020-08-13 15:30:00,386.03,386.41,385.91,386.2,6035.0,386.03,386.41,385.91,386.2,6035.0
2020-08-13 15:40:00,386.14,386.34,385.51,385.81,8870.0,386.14,386.34,385.51,385.81,8870.0
2020-08-13 15:50:00,385.74,385.75,384.82,385.25,29233.0,385.74,385.75,384.82,385.25,29233.0
2020-08-14 09:30:00,384.78,386.0,384.0,385.17,7700.0,384.78,386.0,384.0,385.17,7700.0
2020-08-14 09:40:00,385.01,385.28,384.14,384.14,3368.0,385.01,385.28,384.14,384.14,3368.0
2020-08-14 09:50:00,384.0,384.83,383.97,384.83,810.0,384.0,384.83,383.97,384.83,810.0
2020-08-14 10:00:00,385.79,385.79,383.24,383.25,4300.0,385.79,385.79,383.24,383.25,4300.0
2020-08-14 10:10:00,383.41,383.41,380.05,380.26,7374.0,383.41,383.41,380.05,380.26,7374.0
2020-08-14 10:20:00,380.04,381.26,379.76,379.81,11357.0,380.04,381.26,379.76,379.81,11357.0
2020-08-14 10:30:00,379.6,380.72,379.4,380.71,9431.0,379.6,380.72,379.4,380.71,9431.0
2020-08-14 10:40:00,380.44,381.97,380.16,381.97,3900.0,380.44,381.97,380.16,381.97,3900.0
2020-08-14 10:50:00,381.77,381.77,379.98,379.98,4470.0,381.77,381.77,379.98,379.98,4470.0
2020-08-14 11:00:00,380.0,382.13,379.98,382.13,9765.0,380.0,382.13,379.98,382.13,9765.0
2020-08-14 11:10:00,382.01,382.13,381.4,381.77,2300.0,382.01,382.13,381.4,381.77,2300.0
2020-08-14 11:20:00,381.98,382.56,381.82,382.42,2151.0,381.98,382.56,381.82,382.42,2151.0
2020-08-14 11:30:00,382.14,382.29,379.94,380.04,5900.0,382.14,382.29,379.94,380.04,5900.0
2020-08-14 11:40:00,379.77,380.0,379.23,379.23,7555.0,379.77,380.0,379.23,379.23,7555.0
2020-08-14 11:50:00,379.34,380.6,378.95,380.36,14077.0,379.34,380.6,378.95,380.36,14077.0
2020-08-14 12:00:00,380.33,380.35,379.29,379.31,6200.0,380.33,380.35,379.29,379.31,6200.0
2020-08-14 12:10:00,379.59,379.83,378.92,379.53,5154.0,379.59,379.83,378.92,379.53,5154.0
2020-08-14 12:20:00,379.81,379.99,378.79,378.89,2400.0,379.81,379.99,378.79,378.89,2400.0
2020-08-14 12:30:00,378.94,379.61,378.83,379.24,7221.0,378.94,379.61,378.83,379.24,7221.0
2020-08-14 12:40:00,379.69,380.85,379.57,380.7,1900.0,379.69,380.85,379.57,380.7,1900.0
2020-08-14 12:50:00,380.61,381.16,380.52,380.93,1315.0,380.61,381.16,380.52,380.93,1315.0
2020-08-14 13:00:00,380.72,380.72,379.74,379.74,1160.0,380.72,380.72,379.74,379.74,1160.0
2020-08-14 13:10:00,379.69,380.1,378.92,379.59,5510.0,379.69,380.1,378.92,379.59,5510.0
2020-08-14 13:20:00,379.8,379.81,378.94,379.42,5403.0,379.8,379.81,378.94,379.42,5403.0
2020-08-14 13:30:00,379.44,379.47,377.68,378.01,8897.0,379.44,379.47,377.68,378.01,8897.0
2020-08-14 13:40:00,378.37,378.53,377.51,377.73,9089.0,378.37,378.53,377.51,377.73,9089.0
2020-08-14 13:50:00,377.84,378.53,377.5,378.11,8871.0,377.84,378.53,377.5,378.11,8871.0
2020-08-14 14:00:00,377.79,379.64,377.54,379.58,5605.0,377.79,379.64,377.54,379.58,5605.0
2020-08-14 14:10:00,379.52,381.02,379.27,380.39,5114.0,379.52,381.02,379.27,380.39,5114.0
2020-08-14 14:20:00,380.24,380.45,379.4,379.71,1825.0,380.24,380.45,379.4,379.71,1825.0
2020-08-14 14:30:00,379.47,379.98,378.98,379.56,4510.0,379.47,379.98,378.98,379.56,4510.0
2020-08-14 14:40:00,379.65,379.65,378.81,378.99,5000.0,379.65,379.65,378.81,378.99,5000.0
2020-08-14 14:50:00,379.1,379.23,378.57,378.74,3500.0,379.1,379.23,378.57,378.74,3500.0
2020-08-14 15:00:00,378.86,378.87,377.71,377.9,9084.0,378.86,378.87,377.71,377.9,9084.0
2020-08-14 15:10:00,377.69,378.59,377.69,378.06,23611.0,377.69,378.59,377.69,378.06,23611.0
2020-08-14 15:20:00,378.02,378.02,377.62,377.71,6800.0,378.02,378.02,377.62,377.71,6800.0
2020-08-14 15:30:00,377.61,378.37,377.4,378.17,14229.0,377.61,378.37,377.4,378.17,14229.0
2020-08-14 15:40:00,378.05,379.22,377.79,378.59,11429.0,378.05,379.22,377.79,378.59,11429.0
2020-08-14 15:50:00,378.33,379.96,377.82,379.34,36281.0,378.33,379.96,377.82,379.34,36281.0
2020-08-17 09:30:00,381.91,383.59,381.67,382.29,4779.0,381.91,383.59,381.67,382.29,4779.0
2020-08-17 09:40:00,382.96,383.82,382.1,382.46,6013.0,382.96,383.82,382.1,382.46,6013.0
2020-08-17 09:50:00,382.93,384.11,382.68,382.88,8236.0,382.93,384.11,382.68,382.88,8236.0
2020-08-17 10:00:00,382.68,384.37,382.65,383.36,8821.0,382.68,384.37,382.65,383.36,8821.0
2020-08-17 10:10:00,383.6,383.6,382.15,383.02,11424.0,383.6,383.6,382.15,383.02,11424.0
2020-08-17 10:20:00,383.03,383.64,382.43,382.43,5577.0,383.03,383.64,382.43,382.43,5577.0
2020-08-17 10:30:00,382.53,384.06,382.45,384.06,10944.0,382.53,384.06,382.45,384.06,10944.0
2020-08-17 10:40:00,383.93,384.13,383.24,383.69,4589.0,383.93,384.13,383.24,383.69,4589.0
2020-08-17 10:50:00,383.36,383.92,382.76,383.89,7503.0,383.36,383.92,382.76,383.89,7503.0
2020-08-17 11:00:00,383.85,383.97,383.57,383.59,2393.0,383.85,383.97,383.57,383.59,2393.0
2020-08-17 11:10:00,383.66,384.83,383.41,384.5,1997.0,383.66,384.83,383.41,384.5,1997.0
2020-08-17 11:20:00,384.52,384.98,383.96,384.98,6858.0,384.52,384.98,383.96,384.98,6858.0
2020-08-17 11:30:00,384.7,385.27,384.49,385.05,10439.0,384.7,385.27,384.49,385.05,10439.0
2020-08-17 11:40:00,384.86,384.87,384.04,384.52,4285.0,384.86,384.87,384.04,384.52,4285.0
2020-08-17 11:50:00,384.37,384.54,382.68,382.77,6489.0,384.37,384.54,382.68,382.77,6489.0
2020-08-17 12:00:00,383.02,383.6,382.8,382.91,5502.0,383.02,383.6,382.8,382.91,5502.0
2020-08-17 12:10:00,382.7,382.7,382.21,382.26,3000.0,382.7,382.7,382.21,382.26,3000.0
2020-08-17 12:20:00,382.21,382.53,381.9,382.29,2348.0,382.21,382.53,381.9,382.29,2348.0
2020-08-17 12:30:00,382.28,382.97,382.19,382.97,1301.0,382.28,382.97,382.19,382.97,1301.0
2020-08-17 12:40:00,383.1,383.42,383.06,383.23,2405.0,383.1,383.42,383.06,383.23,2405.0
2020-08-17 12:50:00,383.03,383.1,382.57,382.84,3926.0,383.03,383.1,382.57,382.84,3926.0
2020-08-17 13:00:00,382.63,383.23,382.62,383.23,2302.0,382.63,383.23,382.62,383.23,2302.0
2020-08-17 13:10:00,382.97,383.14,382.86,383.06,2536.0,382.97,383.14,382.86,383.06,2536.0
2020-08-17 13:20:00,383.06,383.1,382.75,382.89,4076.0,383.06,383.1,382.75,382.89,4076.0
2020-08-17 13:30:00,382.9,383.05,382.67,382.75,6613.0,382.9,383.05,382.67,382.75,6613.0
2020-08-17 13:40:00,382.9,383.41,382.8,382.94,6591.0,382.9,383.41,382.8,382.94,6591.0
2020-08-17 13:50:00,382.61,382.86,382.09,382.86,3700.0,382.61,382.86,382.09,382.86,3700.0
2020-08-17 14:00:00,382.74,383.66,382.72,383.48,4506.0,382.74,383.66,382.72,383.48,4506.0
2020-08-17 14:10:00,383.65,384.88,383.53,384.44,3260.0,383.65,384.88,383.53,384.44,3260.0
2020-08-17 14:20:00,384.42,384.42,383.52,383.79,3588.0,384.42,384.42,383.52,383.79,3588.0
2020-08-17 14:30:00,383.82,383.9,383.2,383.6,6088.0,383.82,383.9,383.2,383.6,6088.0
2020-08-17 14:40:00,383.46,383.46,382.63,382.96,4417.0,383.46,383.46,382.63,382.96,4417.0
2020-08-17 14:50:00,382.8,383.31,382.79,383.01,7636.0,382.8,383.31,382.79,383.01,7636.0
2020-08-17 15:00:00,382.93,383.7,382.75,383.43,6704.0,382.93,383.7,382.75,383.43,6704.0
2020-08-17 15:10:00,383.43,383.52,383.25,383.31,3540.0,383.43,383.52,383.25,383.31,3540.0
2020-08-17 15:20:00,383.43,383.63,383.25,383.41,5000.0,383.43,383.63,383.25,383.41,5000.0
2020-08-17 15:30:00,383.41,384.16,383.39,383.55,8088.0,383.41,384.16,383.39,383.55,8088.0
2020-08-17 15:40:00,383.55,384.59,383.44,384.41,16531.0,383.55,384.59,383.44,384.41,16531.0
2020-08-17 15:50:00,384.42,385.47,384.23,384.23,36271.0,384.42,385.47,384.23,384.23,36271.0
2020-08-18 09:30:00,384.01,385.97,381.84,384.2,6056.0,384.01,385.97,381.84,384.2,6056.0
2020-08-18 09:40:00,384.6,387.14,384.6,386.8,5636.0,384.6,387.14,384.6,386.8,5636.0
2020-08-18 09:50:00,387.3,387.53,383.94,384.19,5646.0,387.3,387.53,383.94,384.19,5646.0
2020-08-18 10:00:00,384.33,385.04,381.86,381.87,4020.0,384.33,385.04,381.86,381.87,4020.0
2020-08-18 10:10:00,382.19,383.34,382.19,383.24,2850.0,382.19,383.34,382.19,383.24,2850.0
2020-08-18 10:20:00,382.98,382.98,381.56,381.56,2801.0,382.98,382.98,381.56,381.56,2801.0
2020-08-18 10:30:00,381.65,383.05,381.65,382.14,3600.0,381.65,383.05,381.65,382.14,3600.0
2020-08-18 10:40:00,382.28,382.82,381.99,382.63,1651.0,382.28,382.82,381.99,382.63,1651.0
2020-08-18 10:50:00,382.96,383.56,382.91,383.28,2372.0,382.96,383.56,382.91,383.28,2372.0
2020-08-18 11:00:00,383.71,384.48,383.49,384.48,3405.0,383.71,384.48,383.49,384.48,3405.0
2020-08-18 11:10:00,384.08,384.08,383.2,383.2,1330.0,384.08,384.08,383.2,383.2,1330.0
2020-08-18 11:20:00,382.96,384.05,382.95,384.05,3314.0,382.96,384.05,382.95,384.05,3314.0
2020-08-18 11:30:00,384.77,386.1,384.74,386.1,2802.0,384.77,386.1,384.74,386.1,2802.0
2020-08-18 11:40:00,385.81,386.17,384.94,385.1,5814.0,385.81,386.17,384.94,385.1,5814.0
2020-08-18 11:50:00,384.86,385.46,384.86,385.32,1821.0,384.86,385.46,384.86,385.32,1821.0
2020-08-18 12:00:00,385.41,385.47,385.17,385.17,2629.0,385.41,385.47,385.17,385.17,2629.0
2020-08-18 12:10:00,385.28,385.4,384.69,384.81,3139.0,385.28,385.4,384.69,384.81,3139.0
2020-08-18 12:20:00,384.9,384.91,384.71,384.71,1779.0,384.9,384.91,384.71,384.71,1779.0
2020-08-18 12:30:00,385.03,385.27,384.95,385.07,1300.0,385.03,385.27,384.95,385.07,1300.0
2020-08-18 12:40:00,385.07,385.54,385.0,385.0,3892.0,385.07,385.54,385.0,385.0,3892.0
2020-08-18 12:50:00,385.2,385.54,385.01,385.24,1220.0,385.2,385.54,385.01,385.24,1220.0
2020-08-18 13:00:00,385.36,385.61,385.03,385.61,1322.0,385.36,385.61,385.03,385.61,1322.0
2020-08-18 13:10:00,385.62,385.62,385.27,385.38,1215.0,385.62,385.62,385.27,385.38,1215.0
2020-08-18 13:20:00,385.43,385.53,384.94,385.53,1600.0,385.43,385.53,384.94,385.53,1600.0
2020-08-18 13:30:00,385.33,386.01,385.22,385.37,2314.0,385.33,386.01,385.22,385.37,2314.0
2020-08-18 13:40:00,385.52,385.92,385.19,385.19,1917.0,385.52,385.92,385.19,385.19,1917.0
2020-08-18 13:50:00,385.23,386.48,385.22,385.67,2961.0,385.23,386.48,385.22,385.67,2961.0
2020-08-18 14:00:00,385.66,385.95,385.58,385.67,2304.0,385.66,385.95,385.58,385.67,2304.0
2020-08-18 14:10:00,385.85,385.99,384.73,385.05,5836.0,385.85,385.99,384.73,385.05,5836.0
2020-08-18 14:20:00,384.93,385.17,384.75,384.99,3378.0,384.93,385.17,384.75,384.99,3378.0
2020-08-18 14:30:00,385.19,385.9,384.92,385.9,3647.0,385.19,385.9,384.92,385.9,3647.0
2020-08-18 14:40:00,385.61,385.98,385.31,385.98,2271.0,385.61,385.98,385.31,385.98,2271.0
2020-08-18 14:50:00,386.27,386.66,385.73,386.63,4060.0,386.27,386.66,385.73,386.63,4060.0
2020-08-18 15:00:00,386.68,387.46,386.55,386.95,3962.0,386.68,387.46,386.55,386.95,3962.0
2020-08-18 15:10:00,387.17,387.75,386.84,387.07,3515.0,387.17,387.75,386.84,387.07,3515.0
2020-08-18 15:20:00,387.55,387.55,386.83,387.02,2200.0,387.55,387.55,386.83,387.02,2200.0
2020-08-18 15:30:00,387.26,387.44,386.87,387.22,4825.0,387.26,387.44,386.87,387.22,4825.0
2020-08-18 15:40:00,387.31,387.66,387.18,387.42,4900.0,387.31,387.66,387.18,387.42,4900.0
2020-08-18 15:50:00,386.95,387.42,386.32,386.64,20677.0,386.95,387.42,386.32,386.64,20677.0
2020-08-19 09:30:00,389.32,390.08,388.67,389.13,6268.0,389.32,390.08,388.67,389.13,6268.0
2020-08-19 09:40:00,387.17,387.44,383.61,383.61,1936.0,387.17,387.44,383.61,383.61,1936.0
2020-08-19 09:50:00,383.79,384.5,382.91,383.01,2400.0,383.79,384.5,382.91,383.01,2400.0
2020-08-19 10:00:00,382.91,383.86,382.5,383.7,2466.0,382.91,383.86,382.5,383.7,2466.0
2020-08-19 10:10:00,383.09,384.07,382.85,383.73,1900.0,383.09,384.07,382.85,383.73,1900.0
2020-08-19 10:20:00,383.85,383.92,382.47,382.47,1600.0,383.85,383.92,382.47,382.47,1600.0
2020-08-19 10:30:00,382.05,383.35,381.68,382.92,2425.0,382.05,383.35,381.68,382.92,2425.0
2020-08-19 10:40:00,382.5,382.68,382.01,382.29,2000.0,382.5,382.68,382.01,382.29,2000.0
2020-08-19 10:50:00,381.6,382.28,381.41,381.49,10709.0,381.6,382.28,381.41,381.49,10709.0
2020-08-19 11:00:00,381.69,381.88,381.24,381.8,3502.0,381.69,381.88,381.24,381.8,3502.0
2020-08-19 11:10:00,381.97,383.43,381.97,383.43,1200.0,381.97,383.43,381.97,383.43,1200.0
2020-08-19 11:20:00,383.06,383.35,383.01,383.35,800.0,383.06,383.35,383.01,383.35,800.0
2020-08-19 11:30:00,383.3,383.41,382.85,383.15,3516.0,383.3,383.41,382.85,383.15,3516.0
2020-08-19 11:40:00,382.91,383.32,382.91,383.29,1850.0,382.91,383.32,382.91,383.29,1850.0
2020-08-19 11:50:00,383.34,384.88,383.02,384.41,3505.0,383.34,384.88,383.02,384.41,3505.0
2020-08-19 12:00:00,383.99,384.51,383.96,384.4,2083.0,383.99,384.51,383.96,384.4,2083.0
2020-08-19 12:10:00,384.1,384.4,383.64,383.97,2900.0,384.1,384.4,383.64,383.97,2900.0
2020-08-19 12:20:00,384.07,384.44,384.05,384.3,1868.0,384.07,384.44,384.05,384.3,1868.0
2020-08-19 12:30:00,384.46,385.01,384.13,384.22,3150.0,384.46,385.01,384.13,384.22,3150.0
2020-08-19 12:40:00,384.34,384.55,383.95,384.07,1600.0,384.34,384.55,383.95,384.07,1600.0
2020-08-19 12:50:00,383.91,384.21,383.73,384.21,1000.0,383.91,384.21,383.73,384.21,1000.0
2020-08-19 13:00:00,384.19,384.31,383.15,383.16,1207.0,384.19,384.31,383.15,383.16,1207.0
2020-08-19 13:10:00,383.34,383.56,383.0,383.14,1700.0,383.34,383.56,383.0,383.14,1700.0
2020-08-19 13:20:00,382.96,384.06,382.85,383.83,3512.0,382.96,384.06,382.85,383.83,3512.0
2020-08-19 13:30:00,384.52,384.72,384.4,384.47,1419.0,384.52,384.72,384.4,384.47,1419.0
2020-08-19 13:40:00,384.31,384.53,384.31,384.38,2163.0,384.31,384.53,384.31,384.38,2163.0
2020-08-19 13:50:00,384.15,384.15,383.73,383.73,4248.0,384.15,384.15,383.73,383.73,4248.0
2020-08-19 14:00:00,383.77,383.98,383.17,383.44,3411.0,383.77,383.98,383.17,383.44,3411.0
2020-08-19 14:10:00,383.26,383.35,382.12,382.21,2820.0,383.26,383.35,382.12,382.21,2820.0
2020-08-19 14:20:00,382.07,382.52,381.4,381.92,5600.0,382.07,382.52,381.4,381.92,5600.0
2020-08-19 14:30:00,381.96,382.37,381.73,382.0,2200.0,381.96,382.37,381.73,382.0,2200.0
2020-08-19 14:40:00,381.89,382.11,381.57,382.11,1514.0,381.89,382.11,381.57,382.11,1514.0
2020-08-19 14:50:00,382.44,384.09,382.44,384.09,3708.0,382.44,384.09,382.44,384.09,3708.0
2020-08-19 15:00:00,383.5,383.65,382.86,383.19,3835.0,383.5,383.65,382.86,383.19,3835.0
2020-08-19 15:10:00,383.33,383.72,382.99,383.24,4200.0,383.33,383.72,382.99,383.24,4200.0
2020-08-19 15:20:00,382.98,383.36,381.98,382.48,5375.0,382.98,383.36,381.98,382.48,5375.0
2020-08-19 15:30:00,382.63,383.08,382.48,382.67,5404.0,382.63,383.08,382.48,382.67,5404.0
2020-08-19 15:40:00,382.65,383.29,381.65,381.66,10408.0,382.65,383.29,381.65,381.66,10408.0
2020-08-19 15:50:00,381.12,381.85,380.91,381.82,22217.0,381.12,381.85,380.91,381.82,22217.0
2020-08-20 09:30:00,381.5,381.5,379.5,381.34,3524.0,381.5,381.5,379.5,381.34,3524.0
2020-08-20 09:40:00,380.68,383.44,380.68,383.44,2334.0,380.68,383.44,380.68,383.44,2334.0
2020-08-20 09:50:00,384.21,385.28,383.55,384.15,2606.0,384.21,385.28,383.55,384.15,2606.0
2020-08-20 10:00:00,384.11,384.28,382.11,382.4,1825.0,384.11,384.28,382.11,382.4,1825.0
2020-08-20 10:10:00,382.93,383.34,381.66,382.05,2100.0,382.93,383.34,381.66,382.05,2100.0
2020-08-20 10:20:00,382.03,383.25,381.92,383.25,3712.0,382.03,383.25,381.92,383.25,3712.0
2020-08-20 10:30:00,383.81,384.12,383.16,383.78,1634.0,383.81,384.12,383.16,383.78,1634.0
2020-08-20 10:40:00,383.77,383.79,383.43,383.54,900.0,383.77,383.79,383.43,383.54,900.0
2020-08-20 10:50:00,383.87,384.15,383.64,383.97,1500.0,383.87,384.15,383.64,383.97,1500.0
2020-08-20 11:00:00,383.57,383.57,381.74,381.77,5721.0,383.57,383.57,381.74,381.77,5721.0
2020-08-20 11:10:00,381.94,382.35,381.62,381.73,2000.0,381.94,382.35,381.62,381.73,2000.0
2020-08-20 11:20:00,382.33,383.81,381.93,383.81,3519.0,382.33,383.81,381.93,383.81,3519.0
2020-08-20 11:30:00,383.56,383.88,383.27,383.87,1400.0,383.56,383.88,383.27,383.87,1400.0
2020-08-20 11:40:00,383.69,384.37,383.63,384.13,2772.0,383.69,384.37,383.63,384.13,2772.0
2020-08-20 11:50:00,384.16,384.76,384.08,384.35,2202.0,384.16,384.76,384.08,384.35,2202.0
2020-08-20 12:00:00,384.66,384.66,383.47,383.5,1403.0,384.66,384.66,383.47,383.5,1403.0
2020-08-20 12:10:00,383.78,384.15,383.64,383.87,4433.0,383.78,384.15,383.64,383.87,4433.0
2020-08-20 12:20:00,383.47,383.77,383.45,383.45,800.0,383.47,383.77,383.45,383.45,800.0
2020-08-20 12:30:00,383.0,383.15,382.21,382.74,1911.0,383.0,383.15,382.21,382.74,1911.0
2020-08-20 12:40:00,382.76,383.01,382.35,382.4,1300.0,382.76,383.01,382.35,382.4,1300.0
2020-08-20 12:50:00,381.79,382.02,381.6,381.85,1800.0,381.79,382.02,381.6,381.85,1800.0
2020-08-20 13:00:00,382.07,382.07,381.55,381.55,1650.0,382.07,382.07,381.55,381.55,1650.0
2020-08-20 13:10:00,381.95,382.29,381.85,382.21,2988.0,381.95,382.29,381.85,382.21,2988.0
2020-08-20 13:20:00,382.54,383.16,382.5,383.16,1299.0,382.54,383.16,382.5,383.16,1299.0
2020-08-20 13:30:00,383.16,383.16,382.67,383.04,1000.0,383.16,383.16,382.67,383.04,1000.0
2020-08-20 13:40:00,382.87,383.11,382.48,382.77,3696.0,382.87,383.11,382.48,382.77,3696.0
2020-08-20 13:50:00,382.57,383.13,382.4,382.79,4047.0,382.57,383.13,382.4,382.79,4047.0
2020-08-20 14:00:00,383.17,383.57,382.82,382.82,2400.0,383.17,383.57,382.82,382.82,2400.0
2020-08-20 14:10:00,382.56,382.67,382.23,382.23,1613.0,382.56,382.67,382.23,382.23,1613.0
2020-08-20 14:20:00,382.36,383.38,382.25,382.86,5016.0,382.36,383.38,382.25,382.86,5016.0
2020-08-20 14:30:00,382.91,382.91,382.43,382.44,1700.0,382.91,382.91,382.43,382.44,1700.0
2020-08-20 14:40:00,382.39,382.41,381.67,381.97,3600.0,382.39,382.41,381.67,381.97,3600.0
2020-08-20 14:50:00,381.92,382.18,381.73,382.06,3200.0,381.92,382.18,381.73,382.06,3200.0
2020-08-20 15:00:00,382.15,383.07,382.14,382.85,3804.0,382.15,383.07,382.14,382.85,3804.0
2020-08-20 15:10:00,382.82,382.82,382.21,382.47,3701.0,382.82,382.82,382.21,382.47,3701.0
2020-08-20 15:20:00,382.53,382.53,381.92,382.33,3843.0,382.53,382.53,381.92,382.33,3843.0
2020-08-20 15:30:00,382.24,382.97,382.0,382.67,6805.0,382.24,382.97,382.0,382.67,6805.0
2020-08-20 15:40:00,382.71,383.77,382.61,383.66,7410.0,382.71,383.77,382.61,383.66,7410.0
2020-08-20 15:50:00,383.22,384.01,382.73,383.49,16403.0,383.22,384.01,382.73,383.49,16403.0
2020-08-21 09:30:00,382.7,384.02,381.36,382.21,27925.0,382.7,384.02,381.36,382.21,27925.0
2020-08-21 09:40:00,381.71,382.76,381.23,381.24,2300.0,381.71,382.76,381.23,381.24,2300.0
2020-08-21 09:50:00,381.01,381.46,380.44,381.45,4789.0,381.01,381.46,380.44,381.45,4789.0
2020-08-21 10:00:00,381.01,381.89,380.41,380.41,4509.0,381.01,381.89,380.41,380.41,4509.0
2020-08-21 10:10:00,380.02,381.11,379.95,381.03,2920.0,380.02,381.11,379.95,381.03,2920.0
2020-08-21 10:20:00,380.92,381.34,380.25,380.6,1662.0,380.92,381.34,380.25,380.6,1662.0
2020-08-21 10:30:00,380.6,381.09,380.27,380.94,4289.0,380.6,381.09,380.27,380.94,4289.0
2020-08-21 10:40:00,381.36,381.36,379.9,379.98,2911.0,381.36,381.36,379.9,379.98,2911.0
2020-08-21 10:50:00,380.19,380.26,378.49,378.5,4400.0,380.19,380.26,378.49,378.5,4400.0
2020-08-21 11:00:00,378.45,378.47,377.7,377.98,5816.0,378.45,378.47,377.7,377.98,5816.0
2020-08-21 11:10:00,377.58,377.95,377.35,377.5,2100.0,377.58,377.95,377.35,377.5,2100.0
2020-08-21 11:20:00,377.79,377.94,377.69,377.94,1700.0,377.79,377.94,377.69,377.94,1700.0
2020-08-21 11:30:00,377.92,378.4,377.2,377.22,3406.0,377.92,378.4,377.2,377.22,3406.0
2020-08-21 11:40:00,377.68,378.17,377.01,378.17,4209.0,377.68,378.17,377.01,378.17,4209.0
2020-08-21 11:50:00,378.5,379.03,378.49,378.72,3540.0,378.5,379.03,378.49,378.72,3540.0
2020-08-21 12:00:00,378.53,380.24,378.53,380.24,3930.0,378.53,380.24,378.53,380.24,3930.0
2020-08-21 12:10:00,380.48,381.94,380.48,381.29,5138.0,380.48,381.94,380.48,381.29,5138.0
2020-08-21 12:20:00,381.39,381.66,381.22,381.63,2801.0,381.39,381.66,381.22,381.63,2801.0
2020-08-21 12:30:00,381.53,381.53,381.12,381.13,1100.0,381.53,381.53,381.12,381.13,1100.0
2020-08-21 12:40:00,381.09,381.92,381.09,381.34,1500.0,381.09,381.92,381.09,381.34,1500.0
2020-08-21 12:50:00,381.3,381.3,380.74,380.74,1200.0,381.3,381.3,380.74,380.74,1200.0
2020-08-21 13:00:00,380.61,380.68,380.39,380.5,2239.0,380.61,380.68,380.39,380.5,2239.0
2020-08-21 13:10:00,380.35,380.67,380.29,380.31,1800.0,380.35,380.67,380.29,380.31,1800.0
2020-08-21 13:20:00,380.33,381.17,380.27,380.88,2275.0,380.33,381.17,380.27,380.88,2275.0
2020-08-21 13:30:00,380.7,380.99,380.27,380.99,1100.0,380.7,380.99,380.27,380.99,1100.0
2020-08-21 13:40:00,381.44,381.48,380.71,381.18,2448.0,381.44,381.48,380.71,381.18,2448.0
2020-08-21 13:50:00,380.96,381.14,380.82,381.07,1400.0,380.96,381.14,380.82,381.07,1400.0
2020-08-21 14:00:00,381.04,381.48,381.03,381.36,1953.0,381.04,381.48,381.03,381.36,1953.0
2020-08-21 14:10:00,381.67,381.67,380.93,380.93,2200.0,381.67,381.67,380.93,380.93,2200.0
2020-08-21 14:20:00,381.18,381.28,380.18,380.55,3600.0,381.18,381.28,380.18,380.55,3600.0
2020-08-21 14:30:00,380.65,381.06,380.36,380.44,2100.0,380.65,381.06,380.36,380.44,2100.0
2020-08-21 14:40:00,380.54,381.13,380.53,381.04,3190.0,380.54,381.13,380.53,381.04,3190.0
2020-08-21 14:50:00,381.1,381.8,381.04,381.52,3200.0,381.1,381.8,381.04,381.52,3200.0
2020-08-21 15:00:00,381.58,381.94,381.16,381.39,3818.0,381.58,381.94,381.16,381.39,3818.0
2020-08-21 15:10:00,381.33,381.64,381.21,381.42,3600.0,381.33,381.64,381.21,381.42,3600.0
2020-08-21 15:20:00,381.46,381.83,381.33,381.72,3948.0,381.46,381.83,381.33,381.72,3948.0
2020-08-21 15:30:00,381.62,382.08,381.53,382.08,6500.0,381.62,382.08,381.53,382.08,6500.0
2020-08-21 15:40:00,382.09,382.09,381.51,381.62,6900.0,382.09,382.09,381.51,381.62,6900.0
2020-08-21 15:50:00,381.47,384.03,381.47,383.45,45565.0,381.47,384.03,381.47,383.45,45565.0
2020-08-24 09:30:00,384.23,386.0,383.56,383.89,10362.0,384.23,386.0,383.56,383.89,10362.0
2020-08-24 09:40:00,383.94,385.6,383.56,385.39,3649.0,383.94,385.6,383.56,385.39,3649.0
2020-08-24 09:50:00,385.92,386.63,385.2,385.68,4000.0,385.92,386.63,385.2,385.68,4000.0
2020-08-24 10:00:00,385.6,386.58,385.54,385.87,6024.0,385.6,386.58,385.54,385.87,6024.0
2020-08-24 10:10:00,385.89,386.68,385.74,386.09,3074.0,385.89,386.68,385.74,386.09,3074.0
2020-08-24 10:20:00,386.2,386.4,385.11,385.11,1600.0,386.2,386.4,385.11,385.11,1600.0
2020-08-24 10:30:00,384.5,384.56,383.75,383.97,2000.0,384.5,384.56,383.75,383.97,2000.0
2020-08-24 10:40:00,384.12,384.12,382.43,382.78,2808.0,384.12,384.12,382.43,382.78,2808.0
2020-08-24 10:50:00,382.54,382.54,380.16,380.87,4347.0,382.54,382.54,380.16,380.87,4347.0
2020-08-24 11:00:00,380.76,381.91,380.76,381.25,4782.0,380.76,381.91,380.76,381.25,4782.0
2020-08-24 11:10:00,381.3,381.71,380.86,381.11,3101.0,381.3,381.71,380.86,381.11,3101.0
2020-08-24 11:20:00,380.87,380.87,380.01,380.56,3125.0,380.87,380.87,380.01,380.56,3125.0
2020-08-24 11:30:00,380.08,380.08,378.8,378.93,5276.0,380.08,380.08,378.8,378.93,5276.0
2020-08-24 11:40:00,379.03,379.41,378.78,379.13,3670.0,379.03,379.41,378.78,379.13,3670.0
2020-08-24 11:50:00,379.13,380.19,378.79,379.31,8415.0,379.13,380.19,378.79,379.31,8415.0
2020-08-24 12:00:00,379.46,380.36,379.31,379.35,3140.0,379.46,380.36,379.31,379.35,3140.0
2020-08-24 12:10:00,379.9,379.95,379.32,379.62,2200.0,379.9,379.95,379.32,379.62,2200.0
2020-08-24 12:20:00,379.35,379.68,378.57,378.57,2020.0,379.35,379.68,378.57,378.57,2020.0
2020-08-24 12:30:00,378.4,378.98,378.1,378.88,1535.0,378.4,378.98,378.1,378.88,1535.0
2020-08-24 12:40:00,378.83,379.11,378.31,378.5,1777.0,378.83,379.11,378.31,378.5,1777.0
2020-08-24 12:50:00,378.35,378.73,378.35,378.73,1085.0,378.35,378.73,378.35,378.73,1085.0
2020-08-24 13:00:00,378.92,380.45,378.92,380.45,1998.0,378.92,380.45,378.92,380.45,1998.0
2020-08-24 13:10:00,380.32,380.97,380.15,380.71,2400.0,380.32,380.97,380.15,380.71,2400.0
2020-08-24 13:20:00,380.56,380.63,380.21,380.37,1600.0,380.56,380.63,380.21,380.37,1600.0
2020-08-24 13:30:00,380.34,380.84,380.21,380.47,2344.0,380.34,380.84,380.21,380.47,2344.0
2020-08-24 13:40:00,380.34,380.57,380.09,380.21,1060.0,380.34,380.57,380.09,380.21,1060.0
2020-08-24 13:50:00,380.08,380.58,380.08,380.44,1600.0,380.08,380.58,380.08,380.44,1600.0
2020-08-24 14:00:00,380.54,381.05,380.25,381.05,2438.0,380.54,381.05,380.25,381.05,2438.0
2020-08-24 14:10:00,381.17,381.26,380.84,381.26,800.0,381.17,381.26,380.84,381.26,800.0
2020-08-24 14:20:00,380.77,380.78,380.05,380.38,2411.0,380.77,380.78,380.05,380.38,2411.0
2020-08-24 14:30:00,380.37,381.01,380.23,380.51,2124.0,380.37,381.01,380.23,380.51,2124.0
2020-08-24 14:40:00,380.27,380.44,380.01,380.44,1410.0,380.27,380.44,380.01,380.44,1410.0
2020-08-24 14:50:00,379.88,380.58,379.79,380.35,2871.0,379.88,380.58,379.79,380.35,2871.0
2020-08-24 15:00:00,380.24,380.32,379.53,379.65,3903.0,380.24,380.32,379.53,379.65,3903.0
2020-08-24 15:10:00,379.78,380.23,379.68,380.12,3485.0,379.78,380.23,379.68,380.12,3485.0
2020-08-24 15:20:00,379.98,380.19,379.85,380.08,4868.0,379.98,380.19,379.85,380.08,4868.0
2020-08-24 15:30:00,379.94,380.39,379.94,380.25,4000.0,379.94,380.39,379.94,380.25,4000.0
2020-08-24 15:40:00,380.26,380.84,380.15,380.5,6010.0,380.26,380.84,380.15,380.5,6010.0
2020-08-24 15:50:00,380.79,381.65,380.33,380.57,23595.0,380.79,381.65,380.33,380.57,23595.0
2020-08-25 09:30:00,380.12,381.31,377.61,381.31,11743.0,380.12,381.31,377.61,381.31,11743.0
2020-08-25 09:40:00,381.92,382.84,380.96,381.47,2305.0,381.92,382.84,380.96,381.47,2305.0
2020-08-25 09:50:00,379.95,379.95,378.65,379.17,6465.0,379.95,379.95,378.65,379.17,6465.0
2020-08-25 10:00:00,378.83,379.57,378.11,378.59,4565.0,378.83,379.57,378.11,378.59,4565.0
2020-08-25 10:10:00,378.26,380.22,378.26,380.22,14455.0,378.26,380.22,378.26,380.22,14455.0
2020-08-25 10:20:00,380.14,380.53,379.86,380.48,4994.0,380.14,380.53,379.86,380.48,4994.0
2020-08-25 10:30:00,380.18,381.46,379.3,381.46,1977.0,380.18,381.46,379.3,381.46,1977.0
2020-08-25 10:40:00,381.09,381.6,380.83,381.6,1500.0,381.09,381.6,380.83,381.6,1500.0
2020-08-25 10:50:00,381.46,382.01,381.14,382.01,2345.0,381.46,382.01,381.14,382.01,2345.0
2020-08-25 11:00:00,382.22,383.48,382.22,383.48,1861.0,382.22,383.48,382.22,383.48,1861.0
2020-08-25 11:10:00,383.43,385.2,383.43,384.92,1740.0,383.43,385.2,383.43,384.92,1740.0
2020-08-25 11:20:00,385.18,385.29,384.51,385.12,1800.0,385.18,385.29,384.51,385.12,1800.0
2020-08-25 11:30:00,384.61,384.62,383.54,383.54,1168.0,384.61,384.62,383.54,383.54,1168.0
2020-08-25 11:40:00,384.03,384.21,383.38,383.38,1461.0,384.03,384.21,383.38,383.38,1461.0
2020-08-25 11:50:00,383.71,384.46,383.41,384.46,1500.0,383.71,384.46,383.41,384.46,1500.0
2020-08-25 12:00:00,384.53,384.75,384.29,384.75,1100.0,384.53,384.75,384.29,384.75,1100.0
2020-08-25 12:10:00,384.54,385.0,384.01,384.84,2226.0,384.54,385.0,384.01,384.84,2226.0
2020-08-25 12:20:00,385.0,385.0,384.62,384.62,1525.0,385.0,385.0,384.62,384.62,1525.0
2020-08-25 12:30:00,384.51,385.96,384.51,385.96,3219.0,384.51,385.96,384.51,385.96,3219.0
2020-08-25 12:40:00,386.06,386.29,385.32,385.72,2362.0,386.06,386.29,385.32,385.72,2362.0
2020-08-25 12:50:00,385.52,386.35,385.1,386.35,1100.0,385.52,386.35,385.1,386.35,1100.0
2020-08-25 13:00:00,386.06,386.29,385.07,385.07,1700.0,386.06,386.29,385.07,385.07,1700.0
2020-08-25 13:10:00,385.23,385.7,385.23,385.24,3942.0,385.23,385.7,385.23,385.24,3942.0
2020-08-25 13:20:00,385.36,385.59,385.08,385.34,1904.0,385.36,385.59,385.08,385.34,1904.0
2020-08-25 13:30:00,384.86,385.2,384.76,385.07,1529.0,384.86,385.2,384.76,385.07,1529.0
2020-08-25 13:40:00,385.04,385.18,384.69,384.91,2291.0,385.04,385.18,384.69,384.91,2291.0
2020-08-25 13:50:00,384.83,385.33,383.89,385.27,22312.0,384.83,385.33,383.89,385.27,22312.0
2020-08-25 14:00:00,385.05,385.17,384.46,384.5,15707.0,385.05,385.17,384.46,384.5,15707.0
2020-08-25 14:10:00,384.54,384.64,383.93,384.6,4972.0,384.54,384.64,383.93,384.6,4972.0
2020-08-25 14:20:00,384.6,384.9,384.21,384.78,4348.0,384.6,384.9,384.21,384.78,4348.0
2020-08-25 14:30:00,384.72,385.23,384.72,385.22,4455.0,384.72,385.23,384.72,385.22,4455.0
2020-08-25 14:40:00,385.4,385.4,384.2,384.21,2500.0,385.4,385.4,384.2,384.21,2500.0
2020-08-25 14:50:00,384.4,384.8,384.07,384.24,3300.0,384.4,384.8,384.07,384.24,3300.0
2020-08-25 15:00:00,384.27,384.31,383.91,384.23,2653.0,384.27,384.31,383.91,384.23,2653.0
2020-08-25 15:10:00,384.25,384.31,383.99,384.05,2090.0,384.25,384.31,383.99,384.05,2090.0
2020-08-25 15:20:00,383.94,384.32,383.51,384.16,3476.0,383.94,384.32,383.51,384.16,3476.0
2020-08-25 15:30:00,384.06,384.47,383.89,384.25,3800.0,384.06,384.47,383.89,384.25,3800.0
2020-08-25 15:40:00,384.22,384.45,383.49,383.79,12021.0,384.22,384.45,383.49,383.79,12021.0
2020-08-25 15:50:00,383.7,384.16,383.49,383.55,13846.0,383.7,384.16,383.49,383.55,13846.0
2020-08-26 09:30:00,382.41,382.74,379.07,379.76,7801.0,382.41,382.74,379.07,379.76,7801.0
2020-08-26 09:40:00,379.87,380.67,379.0,380.01,4659.0,379.87,380.67,379.0,380.01,4659.0
2020-08-26 09:50:00,380.66,380.67,378.48,378.55,4995.0,380.66,380.67,378.48,378.55,4995.0
2020-08-26 10:00:00,378.3,378.52,377.3,377.31,5100.0,378.3,378.52,377.3,377.31,5100.0
2020-08-26 10:10:00,377.03,378.42,376.61,378.42,1900.0,377.03,378.42,376.61,378.42,1900.0
2020-08-26 10:20:00,378.41,380.57,378.41,380.18,3511.0,378.41,380.57,378.41,380.18,3511.0
2020-08-26 10:30:00,380.06,380.77,379.52,380.39,4008.0,380.06,380.77,379.52,380.39,4008.0
2020-08-26 10:40:00,380.3,381.0,380.21,380.86,1960.0,380.3,381.0,380.21,380.86,1960.0
2020-08-26 10:50:00,382.17,383.32,381.42,383.32,2669.0,382.17,383.32,381.42,383.32,2669.0
2020-08-26 11:00:00,384.11,384.11,382.54,382.77,2252.0,384.11,384.11,382.54,382.77,2252.0
2020-08-26 11:10:00,382.51,382.57,381.73,381.73,1809.0,382.51,382.57,381.73,381.73,1809.0
2020-08-26 11:20:00,381.65,382.22,381.65,381.99,1230.0,381.65,382.22,381.65,381.99,1230.0
2020-08-26 11:30:00,382.15,382.6,382.14,382.51,800.0,382.15,382.6,382.14,382.51,800.0
2020-08-26 11:40:00,382.66,383.64,382.66,383.38,1893.0,382.66,383.64,382.66,383.38,1893.0
2020-08-26 11:50:00,383.65,384.48,383.65,384.04,1100.0,383.65,384.48,383.65,384.04,1100.0
2020-08-26 12:00:00,384.5,384.92,384.39,384.45,3660.0,384.5,384.92,384.39,384.45,3660.0
2020-08-26 12:10:00,384.18,384.51,383.88,383.88,3558.0,384.18,384.51,383.88,383.88,3558.0
2020-08-26 12:20:00,383.86,384.76,383.86,384.25,2544.0,383.86,384.76,383.86,384.25,2544.0
2020-08-26 12:30:00,384.14,384.14,383.53,383.96,1500.0,384.14,384.14,383.53,383.96,1500.0
2020-08-26 12:40:00,383.61,384.49,383.6,384.31,2732.0,383.61,384.49,383.6,384.31,2732.0
2020-08-26 12:50:00,384.6,384.87,384.52,384.64,900.0,384.6,384.87,384.52,384.64,900.0
2020-08-26 13:00:00,384.74,385.85,384.74,385.41,2516.0,384.74,385.85,384.74,385.41,2516.0
2020-08-26 13:10:00,385.27,385.45,385.01,385.44,1475.0,385.27,385.45,385.01,385.44,1475.0
2020-08-26 13:20:00,385.52,386.0,385.35,385.53,1857.0,385.52,386.0,385.35,385.53,1857.0
2020-08-26 13:30:00,385.98,386.69,385.65,386.56,6684.0,385.98,386.69,385.65,386.56,6684.0
2020-08-26 13:40:00,386.42,386.79,386.34,386.46,800.0,386.42,386.79,386.34,386.46,800.0
2020-08-26 13:50:00,386.09,386.3,385.92,386.3,1274.0,386.09,386.3,385.92,386.3,1274.0
2020-08-26 14:00:00,386.37,386.37,385.98,386.25,1500.0,386.37,386.37,385.98,386.25,1500.0
2020-08-26 14:10:00,386.28,386.43,385.96,386.29,2000.0,386.28,386.43,385.96,386.29,2000.0
2020-08-26 14:20:00,386.28,386.66,386.14,386.63,3080.0,386.28,386.66,386.14,386.63,3080.0
2020-08-26 14:30:00,386.59,386.77,385.91,386.12,3103.0,386.59,386.77,385.91,386.12,3103.0
2020-08-26 14:40:00,386.2,386.23,384.97,385.47,2400.0,386.2,386.23,384.97,385.47,2400.0
2020-08-26 14:50:00,385.74,385.74,384.97,384.97,1500.0,385.74,385.74,384.97,384.97,1500.0
2020-08-26 15:00:00,385.03,385.53,385.03,385.51,2900.0,385.03,385.53,385.03,385.51,2900.0
2020-08-26 15:10:00,385.54,385.87,385.54,385.69,2777.0,385.54,385.87,385.54,385.69,2777.0
2020-08-26 15:20:00,385.77,386.05,385.61,385.92,3300.0,385.77,386.05,385.61,385.92,3300.0
2020-08-26 15:30:00,386.47,386.47,385.72,386.01,4716.0,386.47,386.47,385.72,386.01,4716.0
2020-08-26 15:40:00,385.87,386.47,385.56,386.33,3300.0,385.87,386.47,385.56,386.33,3300.0
2020-08-26 15:50:00,386.49,386.62,385.64,385.72,16911.0,386.49,386.62,385.64,385.72,16911.0
2020-08-27 09:30:00,387.62,387.62,380.79,381.2,4960.0,387.62,387.62,380.79,381.2,4960.0
2020-08-27 09:40:00,381.45,382.44,379.74,381.04,5367.0,381.45,382.44,379.74,381.04,5367.0
2020-08-27 09:50:00,382.19,383.63,381.64,382.67,2806.0,382.19,383.63,381.64,382.67,2806.0
2020-08-27 10:00:00,382.47,383.02,380.78,381.42,2520.0,382.47,383.02,380.78,381.42,2520.0
2020-08-27 10:10:00,381.05,382.21,380.33,382.21,2200.0,381.05,382.21,380.33,382.21,2200.0
2020-08-27 10:20:00,382.0,383.38,382.0,383.1,2200.0,382.0,383.38,382.0,383.1,2200.0
2020-08-27 10:30:00,383.38,384.56,383.06,384.56,2211.0,383.38,384.56,383.06,384.56,2211.0
2020-08-27 10:40:00,384.13,384.41,383.49,384.41,2130.0,384.13,384.41,383.49,384.41,2130.0
2020-08-27 10:50:00,384.31,386.07,384.31,386.07,1600.0,384.31,386.07,384.31,386.07,1600.0
2020-08-27 11:00:00,386.26,387.92,386.25,387.59,1904.0,386.26,387.92,386.25,387.59,1904.0
2020-08-27 11:10:00,387.35,388.05,387.24,387.86,2000.0,387.35,388.05,387.24,387.86,2000.0
2020-08-27 11:20:00,387.74,387.74,385.93,386.5,2215.0,387.74,387.74,385.93,386.5,2215.0
2020-08-27 11:30:00,386.56,387.43,386.52,387.43,1300.0,386.56,387.43,386.52,387.43,1300.0
2020-08-27 11:40:00,387.13,387.22,386.5,387.22,13100.0,387.13,387.22,386.5,387.22,13100.0
2020-08-27 11:50:00,387.15,387.5,386.56,386.56,2300.0,387.15,387.5,386.56,386.56,2300.0
2020-08-27 12:00:00,386.56,386.83,386.26,386.61,2563.0,386.56,386.83,386.26,386.61,2563.0
2020-08-27 12:10:00,386.44,386.93,386.17,386.27,1000.0,386.44,386.93,386.17,386.27,1000.0
2020-08-27 12:20:00,385.93,385.95,385.48,385.52,1500.0,385.93,385.95,385.48,385.52,1500.0
2020-08-27 12:30:00,385.75,385.75,384.94,385.0,2100.0,385.75,385.75,384.94,385.0,2100.0
2020-08-27 12:40:00,385.45,385.58,384.59,384.59,2900.0,385.45,385.58,384.59,384.59,2900.0
2020-08-27 12:50:00,384.53,384.99,384.14,384.54,1400.0,384.53,384.99,384.14,384.54,1400.0
2020-08-27 13:00:00,384.47,385.72,384.47,385.7,1702.0,384.47,385.72,384.47,385.7,1702.0
2020-08-27 13:10:00,385.92,387.05,385.75,386.9,3100.0,385.92,387.05,385.75,386.9,3100.0
2020-08-27 13:20:00,386.76,386.93,386.5,386.93,1517.0,386.76,386.93,386.5,386.93,1517.0
2020-08-27 13:30:00,386.89,387.17,386.6,387.17,800.0,386.89,387.17,386.6,387.17,800.0
2020-08-27 13:40:00,387.13,387.43,386.94,386.94,1700.0,387.13,387.43,386.94,386.94,1700.0
2020-08-27 13:50:00,387.06,388.16,386.84,388.09,1328.0,387.06,388.16,386.84,388.09,1328.0
2020-08-27 14:00:00,388.23,388.56,387.66,387.72,1915.0,388.23,388.56,387.66,387.72,1915.0
2020-08-27 14:10:00,387.98,388.2,387.91,388.11,700.0,387.98,388.2,387.91,388.11,700.0
2020-08-27 14:20:00,388.06,388.5,388.06,388.4,2098.0,388.06,388.5,388.06,388.4,2098.0
2020-08-27 14:30:00,388.36,389.23,388.35,389.23,2317.0,388.36,389.23,388.35,389.23,2317.0
2020-08-27 14:40:00,389.09,389.35,388.88,389.35,2100.0,389.09,389.35,388.88,389.35,2100.0
2020-08-27 14:50:00,389.33,389.33,388.17,388.57,3570.0,389.33,389.33,388.17,388.57,3570.0
2020-08-27 15:00:00,388.71,388.89,388.28,388.52,2111.0,388.71,388.89,388.28,388.52,2111.0
2020-08-27 15:10:00,388.5,388.95,388.23,388.9,4858.0,388.5,388.95,388.23,388.9,4858.0
2020-08-27 15:20:00,389.0,389.32,388.44,388.44,6146.0,389.0,389.32,388.44,388.44,6146.0
2020-08-27 15:30:00,388.43,388.82,388.19,388.62,6918.0,388.43,388.82,388.19,388.62,6918.0
2020-08-27 15:40:00,388.42,388.68,387.09,387.36,5710.0,388.42,388.68,387.09,387.36,5710.0
2020-08-27 15:50:00,387.01,387.09,386.01,386.51,18301.0,387.01,387.09,386.01,386.51,18301.0
2020-08-28 09:30:00,387.79,388.34,386.55,388.06,3178.0,387.79,388.34,386.55,388.06,3178.0
2020-08-28 09:40:00,389.04,389.06,386.56,386.56,1530.0,389.04,389.06,386.56,386.56,1530.0
2020-08-28 09:50:00,387.63,387.64,386.21,387.13,1964.0,387.63,387.64,386.21,387.13,1964.0
2020-08-28 10:00:00,386.91,387.19,385.84,386.67,5729.0,386.91,387.19,385.84,386.67,5729.0
2020-08-28 10:10:00,386.67,387.23,385.59,385.9,1415.0,386.67,387.23,385.59,385.9,1415.0
2020-08-28 10:20:00,386.01,386.09,385.16,385.16,1600.0,386.01,386.09,385.16,385.16,1600.0
2020-08-28 10:30:00,385.26,386.07,385.17,385.61,1527.0,385.26,386.07,385.17,385.61,1527.0
2020-08-28 10:40:00,386.51,386.7,385.5,385.93,2700.0,386.51,386.7,385.5,385.93,2700.0
2020-08-28 10:50:00,385.88,386.11,385.06,385.5,3355.0,385.88,386.11,385.06,385.5,3355.0
2020-08-28 11:00:00,385.48,386.29,385.05,386.29,1968.0,385.48,386.29,385.05,386.29,1968.0
2020-08-28 11:10:00,386.57,386.57,385.51,385.51,1200.0,386.57,386.57,385.51,385.51,1200.0
2020-08-28 11:20:00,385.49,385.7,384.96,385.0,4410.0,385.49,385.7,384.96,385.0,4410.0
2020-08-28 11:30:00,384.94,384.95,383.66,383.84,2020.0,384.94,384.95,383.66,383.84,2020.0
2020-08-28 11:40:00,383.73,383.73,382.89,383.0,2189.0,383.73,383.73,382.89,383.0,2189.0
2020-08-28 11:50:00,383.1,383.1,382.17,382.17,1865.0,383.1,383.1,382.17,382.17,1865.0
2020-08-28 12:00:00,382.53,383.12,382.52,383.01,1700.0,382.53,383.12,382.52,383.01,1700.0
2020-08-28 12:10:00,382.88,382.88,381.66,381.66,1272.0,382.88,382.88,381.66,381.66,1272.0
2020-08-28 12:20:00,381.4,381.78,381.17,381.29,3019.0,381.4,381.78,381.17,381.29,3019.0
2020-08-28 12:30:00,381.32,381.48,381.07,381.48,1729.0,381.32,381.48,381.07,381.48,1729.0
2020-08-28 12:40:00,381.75,382.82,381.75,382.81,1800.0,381.75,382.82,381.75,382.81,1800.0
2020-08-28 12:50:00,382.45,384.14,382.45,384.12,2375.0,382.45,384.14,382.45,384.12,2375.0
2020-08-28 13:00:00,384.58,384.58,383.71,383.71,560.0,384.58,384.58,383.71,383.71,560.0
2020-08-28 13:10:00,383.63,383.99,383.59,383.59,2344.0,383.63,383.99,383.59,383.59,2344.0
2020-08-28 13:20:00,383.52,383.82,383.49,383.82,900.0,383.52,383.82,383.49,383.82,900.0
2020-08-28 13:30:00,383.83,384.25,383.61,383.87,3500.0,383.83,384.25,383.61,383.87,3500.0
2020-08-28 13:40:00,383.95,384.9,383.95,384.64,1400.0,383.95,384.9,383.95,384.64,1400.0
2020-08-28 13:50:00,384.92,385.14,384.69,384.97,1101.0,384.92,385.14,384.69,384.97,1101.0
2020-08-28 14:00:00,384.85,384.85,383.52,383.94,1570.0,384.85,384.85,383.52,383.94,1570.0
2020-08-28 14:10:00,384.0,384.13,383.85,383.85,1300.0,384.0,384.13,383.85,383.85,1300.0
2020-08-28 14:20:00,383.63,384.0,383.45,383.98,1100.0,383.63,384.0,383.45,383.98,1100.0
2020-08-28 14:30:00,383.89,384.0,382.74,383.04,2200.0,383.89,384.0,382.74,383.04,2200.0
2020-08-28 14:40:00,383.54,384.0,383.38,384.0,1284.0,383.54,384.0,383.38,384.0,1284.0
2020-08-28 14:50:00,383.78,383.78,383.34,383.34,900.0,383.78,383.78,383.34,383.34,900.0
2020-08-28 15:00:00,383.28,383.6,383.15,383.55,1600.0,383.28,383.6,383.15,383.55,1600.0
2020-08-28 15:10:00,383.73,384.5,383.73,384.47,4509.0,383.73,384.5,383.73,384.47,4509.0
2020-08-28 15:20:00,384.23,384.31,383.85,383.91,3980.0,384.23,384.31,383.85,383.91,3980.0
2020-08-28 15:30:00,383.76,384.3,383.75,383.8,6144.0,383.76,384.3,383.75,383.8,6144.0
2020-08-28 15:40:00,383.83,383.83,383.26,383.6,4764.0,383.83,383.83,383.26,383.6,4764.0
2020-08-28 15:50:00,383.46,384.06,383.33,383.98,10812.0,383.46,384.06,383.33,383.98,10812.0
2020-08-31 09:30:00,382.67,384.95,382.52,384.95,6885.0,382.67,384.95,382.52,384.95,6885.0
2020-08-31 09:40:00,384.95,386.47,384.5,384.5,2958.0,384.95,386.47,384.5,384.5,2958.0
2020-08-31 09:50:00,384.46,385.15,383.01,383.42,3960.0,384.46,385.15,383.01,383.42,3960.0
2020-08-31 10:00:00,383.77,384.12,383.16,383.51,3959.0,383.77,384.12,383.16,383.51,3959.0
2020-08-31 10:10:00,383.84,384.27,383.23,384.27,1717.0,383.84,384.27,383.23,384.27,1717.0
2020-08-31 10:20:00,384.23,385.08,384.23,385.08,1040.0,384.23,385.08,384.23,385.08,1040.0
2020-08-31 10:30:00,385.09,386.56,385.09,386.25,2494.0,385.09,386.56,385.09,386.25,2494.0
2020-08-31 10:40:00,386.56,386.62,386.29,386.36,1411.0,386.56,386.62,386.29,386.36,1411.0
2020-08-31 10:50:00,386.27,387.73,386.25,387.73,1368.0,386.27,387.73,386.25,387.73,1368.0
2020-08-31 11:00:00,387.12,387.8,387.09,387.28,3001.0,387.12,387.8,387.09,387.28,3001.0
2020-08-31 11:10:00,387.36,387.36,386.73,386.73,1800.0,387.36,387.36,386.73,386.73,1800.0
2020-08-31 11:20:00,386.69,386.69,385.43,385.73,2444.0,386.69,386.69,385.43,385.73,2444.0
2020-08-31 11:30:00,385.99,387.13,385.91,387.0,2972.0,385.99,387.13,385.91,387.0,2972.0
2020-08-31 11:40:00,386.73,387.24,386.73,387.23,1359.0,386.73,387.24,386.73,387.23,1359.0
2020-08-31 11:50:00,387.18,388.09,387.18,387.71,3020.0,387.18,388.09,387.18,387.71,3020.0
2020-08-31 12:00:00,387.82,388.46,387.78,388.46,1350.0,387.82,388.46,387.78,388.46,1350.0
2020-08-31 12:10:00,388.26,388.86,388.02,388.86,1700.0,388.26,388.86,388.02,388.86,1700.0
2020-08-31 12:20:00,388.7,388.8,388.23,388.48,1852.0,388.7,388.8,388.23,388.48,1852.0
2020-08-31 12:30:00,388.49,388.91,388.49,388.76,800.0,388.49,388.91,388.49,388.76,800.0
2020-08-31 12:40:00,388.79,389.19,388.78,389.14,2941.0,388.79,389.19,388.78,389.14,2941.0
2020-08-31 12:50:00,389.0,390.28,389.0,390.26,3335.0,389.0,390.28,389.0,390.26,3335.0
2020-08-31 13:00:00,390.6,391.07,389.97,390.03,2500.0,390.6,391.07,389.97,390.03,2500.0
2020-08-31 13:10:00,389.86,390.18,389.73,390.18,1226.0,389.86,390.18,389.73,390.18,1226.0
2020-08-31 13:20:00,389.99,390.1,389.74,389.77,1754.0,389.99,390.1,389.74,389.77,1754.0
2020-08-31 13:30:00,390.13,390.27,389.93,390.01,1435.0,390.13,390.27,389.93,390.01,1435.0
2020-08-31 13:40:00,389.56,390.0,389.55,390.0,883.0,389.56,390.0,389.55,390.0,883.0
2020-08-31 13:50:00,390.42,390.58,389.67,389.67,1501.0,390.42,390.58,389.67,389.67,1501.0
2020-08-31 14:00:00,389.54,389.57,389.09,389.38,1527.0,389.54,389.57,389.09,389.38,1527.0
2020-08-31 14:10:00,389.76,390.43,389.76,390.43,1120.0,389.76,390.43,389.76,390.43,1120.0
2020-08-31 14:20:00,390.08,390.31,390.08,390.19,1330.0,390.08,390.31,390.08,390.19,1330.0
2020-08-31 14:30:00,389.91,390.14,389.81,390.14,2500.0,389.91,390.14,389.81,390.14,2500.0
2020-08-31 14:40:00,390.26,390.63,390.26,390.63,800.0,390.26,390.63,390.26,390.63,800.0
2020-08-31 14:50:00,390.9,391.81,390.88,391.81,4213.0,390.9,391.81,390.88,391.81,4213.0
2020-08-31 15:00:00,391.78,391.83,391.13,391.83,4032.0,391.78,391.83,391.13,391.83,4032.0
2020-08-31 15:10:00,391.81,391.81,391.13,391.31,3014.0,391.81,391.81,391.13,391.31,3014.0
2020-08-31 15:20:00,391.32,392.0,391.03,392.0,3681.0,391.32,392.0,391.03,392.0,3681.0
2020-08-31 15:30:00,391.9,392.41,391.61,392.41,3700.0,391.9,392.41,391.61,392.41,3700.0
2020-08-31 15:40:00,392.34,393.4,391.94,393.4,7841.0,392.34,393.4,391.94,393.4,7841.0
2020-08-31 15:50:00,392.99,392.99,390.36,390.95,37602.0,392.99,392.99,390.36,390.95,37602.0
2020-09-01 09:30:00,393.95,394.72,391.87,392.19,12433.0,393.95,394.72,391.87,392.19,12433.0
2020-09-01 09:40:00,391.85,396.98,391.25,395.52,10175.0,391.85,396.98,391.25,395.52,10175.0
2020-09-01 09:50:00,395.6,396.11,394.73,394.73,3468.0,395.6,396.11,394.73,394.73,3468.0
2020-09-01 10:00:00,395.18,396.48,393.81,393.81,8025.0,395.18,396.48,393.81,393.81,8025.0
2020-09-01 10:10:00,394.27,395.45,393.91,395.37,2844.0,394.27,395.45,393.91,395.37,2844.0
2020-09-01 10:20:00,394.97,395.91,394.24,395.91,4238.0,394.97,395.91,394.24,395.91,4238.0
2020-09-01 10:30:00,396.09,396.66,395.76,396.38,9420.0,396.09,396.66,395.76,396.38,9420.0
2020-09-01 10:40:00,396.55,396.69,395.86,396.44,4312.0,396.55,396.69,395.86,396.44,4312.0
2020-09-01 10:50:00,396.37,396.37,395.16,395.83,2600.0,396.37,396.37,395.16,395.83,2600.0
2020-09-01 11:00:00,396.0,396.11,394.76,395.32,3949.0,396.0,396.11,394.76,395.32,3949.0
2020-09-01 11:10:00,394.92,395.76,394.92,395.35,2621.0,394.92,395.76,394.92,395.35,2621.0
2020-09-01 11:20:00,395.44,395.8,394.78,395.8,6058.0,395.44,395.8,394.78,395.8,6058.0
2020-09-01 11:30:00,396.08,396.08,395.21,395.74,3826.0,396.08,396.08,395.21,395.74,3826.0
2020-09-01 11:40:00,395.92,395.92,394.66,394.66,3261.0,395.92,395.92,394.66,394.66,3261.0
2020-09-01 11:50:00,394.84,394.84,393.61,394.32,1720.0,394.84,394.84,393.61,394.32,1720.0
2020-09-01 12:00:00,394.47,394.82,393.92,394.4,1800.0,394.47,394.82,393.92,394.4,1800.0
2020-09-01 12:10:00,394.2,394.92,394.2,394.41,1201.0,394.2,394.92,394.2,394.41,1201.0
2020-09-01 12:20:00,394.4,395.25,394.31,395.25,1679.0,394.4,395.25,394.31,395.25,1679.0
2020-09-01 12:30:00,394.89,394.98,394.65,394.98,700.0,394.89,394.98,394.65,394.98,700.0
2020-09-01 12:40:00,395.23,395.26,394.75,394.97,904.0,395.23,395.26,394.75,394.97,904.0
2020-09-01 12:50:00,395.01,395.01,394.74,394.83,700.0,395.01,395.01,394.74,394.83,700.0
2020-09-01 13:00:00,394.95,395.16,394.69,394.92,3978.0,394.95,395.16,394.69,394.92,3978.0
2020-09-01 13:10:00,394.9,395.2,394.71,394.79,2900.0,394.9,395.2,394.71,394.79,2900.0
2020-09-01 13:20:00,394.81,395.81,394.56,395.51,3875.0,394.81,395.81,394.56,395.51,3875.0
2020-09-01 13:30:00,395.51,395.69,395.36,395.4,1700.0,395.51,395.69,395.36,395.4,1700.0
2020-09-01 13:40:00,395.59,395.66,395.3,395.55,1659.0,395.59,395.66,395.3,395.55,1659.0
2020-09-01 13:50:00,395.54,395.54,395.19,395.41,805.0,395.54,395.54,395.19,395.41,805.0
2020-09-01 14:00:00,395.4,396.16,395.39,395.89,2100.0,395.4,396.16,395.39,395.89,2100.0
2020-09-01 14:10:00,396.08,396.4,395.95,396.02,1700.0,396.08,396.4,395.95,396.02,1700.0
2020-09-01 14:20:00,395.75,396.12,395.3,395.3,2188.0,395.75,396.12,395.3,395.3,2188.0
2020-09-01 14:30:00,395.74,395.93,395.59,395.93,800.0,395.74,395.93,395.59,395.93,800.0
2020-09-01 14:40:00,395.4,395.63,395.4,395.52,1640.0,395.4,395.63,395.4,395.52,1640.0
2020-09-01 14:50:00,395.56,396.18,395.56,395.91,3250.0,395.56,396.18,395.56,395.91,3250.0
2020-09-01 15:00:00,395.67,396.24,395.67,396.15,3163.0,395.67,396.24,395.67,396.15,3163.0
2020-09-01 15:10:00,396.08,396.19,395.93,396.16,3200.0,396.08,396.19,395.93,396.16,3200.0
2020-09-01 15:20:00,396.11,396.31,395.93,395.93,3500.0,396.11,396.31,395.93,395.93,3500.0
2020-09-01 15:30:00,396.01,396.5,396.01,396.3,4683.0,396.01,396.5,396.01,396.3,4683.0
2020-09-01 15:40:00,396.22,397.5,396.21,396.95,8304.0,396.22,397.5,396.21,396.95,8304.0
2020-09-01 15:50:00,396.81,398.59,396.7,398.21,28568.0,396.81,398.59,396.7,398.21,28568.0
2020-09-02 09:30:00,399.0,403.48,398.63,403.48,15349.0,399.0,403.48,398.63,403.48,15349.0
2020-09-02 09:40:00,402.62,403.81,402.24,402.37,4900.0,402.62,403.81,402.24,402.37,4900.0
2020-09-02 09:50:00,402.26,403.19,401.99,402.34,5700.0,402.26,403.19,401.99,402.34,5700.0
2020-09-02 10:00:00,402.29,402.82,399.08,399.47,6425.0,402.29,402.82,399.08,399.47,6425.0
2020-09-02 10:10:00,398.8,399.78,398.38,399.78,3952.0,398.8,399.78,398.38,399.78,3952.0
2020-09-02 10:20:00,399.68,402.63,399.68,402.63,2200.0,399.68,402.63,399.68,402.63,2200.0
2020-09-02 10:30:00,402.26,403.88,402.25,402.99,3132.0,402.26,403.88,402.25,402.99,3132.0
2020-09-02 10:40:00,403.13,403.31,402.18,403.31,3884.0,403.13,403.31,402.18,403.31,3884.0
2020-09-02 10:50:00,403.49,404.3,403.29,403.29,2500.0,403.49,404.3,403.29,403.29,2500.0
2020-09-02 11:00:00,403.24,403.24,400.63,400.63,2448.0,403.24,403.24,400.63,400.63,2448.0
2020-09-02 11:10:00,400.63,401.04,400.54,400.56,3795.0,400.63,401.04,400.54,400.56,3795.0
2020-09-02 11:20:00,400.81,401.71,400.8,401.02,1400.0,400.81,401.71,400.8,401.02,1400.0
2020-09-02 11:30:00,401.11,402.31,400.37,400.59,3684.0,401.11,402.31,400.37,400.59,3684.0
2020-09-02 11:40:00,400.95,401.48,400.59,400.87,3100.0,400.95,401.48,400.59,400.87,3100.0
2020-09-02 11:50:00,400.26,400.71,400.17,400.54,1501.0,400.26,400.71,400.17,400.54,1501.0
2020-09-02 12:00:00,400.49,401.37,400.48,400.93,5491.0,400.49,401.37,400.48,400.93,5491.0
2020-09-02 12:10:00,401.05,402.93,400.9,402.74,17027.0,401.05,402.93,400.9,402.74,17027.0
2020-09-02 12:20:00,402.85,402.85,402.07,402.49,2014.0,402.85,402.85,402.07,402.49,2014.0
2020-09-02 12:30:00,402.66,402.66,402.04,402.34,1800.0,402.66,402.66,402.04,402.34,1800.0
2020-09-02 12:40:00,402.56,403.63,402.55,403.19,2505.0,402.56,403.63,402.55,403.19,2505.0
2020-09-02 12:50:00,403.63,404.19,403.37,404.15,3700.0,403.63,404.19,403.37,404.15,3700.0
2020-09-02 13:00:00,403.99,405.72,403.95,405.25,10897.0,403.99,405.72,403.95,405.25,10897.0
2020-09-02 13:10:00,405.03,406.63,404.74,406.63,6499.0,405.03,406.63,404.74,406.63,6499.0
2020-09-02 13:20:00,406.25,407.45,406.15,406.46,2300.0,406.25,407.45,406.15,406.46,2300.0
2020-09-02 13:30:00,406.41,406.64,406.16,406.43,1918.0,406.41,406.64,406.16,406.43,1918.0
2020-09-02 13:40:00,406.5,406.61,405.29,405.53,3676.0,406.5,406.61,405.29,405.53,3676.0
2020-09-02 13:50:00,405.74,405.91,405.21,405.57,2769.0,405.74,405.91,405.21,405.57,2769.0
2020-09-02 14:00:00,405.23,405.23,403.74,404.37,5423.0,405.23,405.23,403.74,404.37,5423.0
2020-09-02 14:10:00,404.24,405.42,404.04,405.11,3708.0,404.24,405.42,404.04,405.11,3708.0
2020-09-02 14:20:00,405.41,405.8,405.35,405.35,2300.0,405.41,405.8,405.35,405.35,2300.0
2020-09-02 14:30:00,405.2,405.31,404.11,404.11,4133.0,405.2,405.31,404.11,404.11,4133.0
2020-09-02 14:40:00,404.07,404.63,404.07,404.47,5400.0,404.07,404.63,404.07,404.47,5400.0
2020-09-02 14:50:00,404.59,404.59,403.83,404.18,2200.0,404.59,404.59,403.83,404.18,2200.0
2020-09-02 15:00:00,404.08,404.32,403.79,404.27,3807.0,404.08,404.32,403.79,404.27,3807.0
2020-09-02 15:10:00,404.25,405.05,404.25,404.79,3999.0,404.25,405.05,404.25,404.79,3999.0
2020-09-02 15:20:00,404.83,405.04,404.46,404.57,4043.0,404.83,405.04,404.46,404.57,4043.0
2020-09-02 15:30:00,404.72,405.64,404.62,405.61,7430.0,404.72,405.64,404.62,405.61,7430.0
2020-09-02 15:40:00,405.62,406.42,404.98,406.27,7450.0,405.62,406.42,404.98,406.27,7450.0
2020-09-02 15:50:00,406.43,407.45,405.99,406.17,30746.0,406.43,407.45,405.99,406.17,30746.0
2020-09-03 09:30:00,406.1,406.1,397.52,398.36,8505.0,406.1,406.1,397.52,398.36,8505.0
2020-09-03 09:40:00,397.67,397.78,393.46,393.46,4679.0,397.67,397.78,393.46,393.46,4679.0
2020-09-03 09:50:00,395.01,395.08,393.37,394.56,4005.0,395.01,395.08,393.37,394.56,4005.0
2020-09-03 10:00:00,394.48,394.68,392.5,393.83,4216.0,394.48,394.68,392.5,393.83,4216.0
2020-09-03 10:10:00,394.18,394.19,392.46,392.5,1953.0,394.18,394.19,392.46,392.5,1953.0
2020-09-03 10:20:00,392.36,392.36,390.01,390.63,4880.0,392.36,392.36,390.01,390.63,4880.0
2020-09-03 10:30:00,390.21,390.67,389.1,389.1,1819.0,390.21,390.67,389.1,389.1,1819.0
2020-09-03 10:40:00,389.36,389.69,386.65,386.65,5750.0,389.36,389.69,386.65,386.65,5750.0
2020-09-03 10:50:00,387.46,390.03,387.46,388.09,4742.0,387.46,390.03,387.46,388.09,4742.0
2020-09-03 11:00:00,388.1,388.58,387.34,388.03,12972.0,388.1,388.58,387.34,388.03,12972.0
2020-09-03 11:10:00,387.76,388.62,382.11,382.69,7164.0,387.76,388.62,382.11,382.69,7164.0
2020-09-03 11:20:00,382.52,384.24,382.03,384.16,6800.0,382.52,384.24,382.03,384.16,6800.0
2020-09-03 11:30:00,384.77,384.94,383.69,384.92,5420.0,384.77,384.94,383.69,384.92,5420.0
2020-09-03 11:40:00,384.94,386.15,384.94,386.15,2297.0,384.94,386.15,384.94,386.15,2297.0
2020-09-03 11:50:00,386.03,386.41,384.71,384.71,2927.0,386.03,386.41,384.71,384.71,2927.0
2020-09-03 12:00:00,384.7,384.7,383.0,383.88,3145.0,384.7,384.7,383.0,383.88,3145.0
2020-09-03 12:10:00,384.26,384.49,383.91,384.31,2025.0,384.26,384.49,383.91,384.31,2025.0
2020-09-03 12:20:00,383.78,383.83,383.56,383.7,1395.0,383.78,383.83,383.56,383.7,1395.0
2020-09-03 12:30:00,383.14,383.14,381.49,382.44,2389.0,383.14,383.14,381.49,382.44,2389.0
2020-09-03 12:40:00,382.59,383.05,381.23,381.23,3313.0,382.59,383.05,381.23,381.23,3313.0
2020-09-03 12:50:00,381.81,382.18,379.94,379.94,7981.0,381.81,382.18,379.94,379.94,7981.0
2020-09-03 13:00:00,379.82,379.82,377.69,379.81,3076.0,379.82,379.82,377.69,379.81,3076.0
2020-09-03 13:10:00,380.11,380.97,379.58,379.58,1851.0,380.11,380.97,379.58,379.58,1851.0
2020-09-03 13:20:00,379.67,382.1,379.67,382.09,2300.0,379.67,382.1,379.67,382.09,2300.0
2020-09-03 13:30:00,380.97,381.29,380.55,380.76,2600.0,380.97,381.29,380.55,380.76,2600.0
2020-09-03 13:40:00,380.57,380.76,379.49,380.14,2023.0,380.57,380.76,379.49,380.14,2023.0
2020-09-03 13:50:00,380.33,381.47,380.21,381.13,3798.0,380.33,381.47,380.21,381.13,3798.0
2020-09-03 14:00:00,380.65,381.25,380.38,381.23,1603.0,380.65,381.25,380.38,381.23,1603.0
2020-09-03 14:10:00,380.73,381.45,379.59,379.6,2300.0,380.73,381.45,379.59,379.6,2300.0
2020-09-03 14:20:00,379.6,381.0,379.26,380.99,4471.0,379.6,381.0,379.26,380.99,4471.0
2020-09-03 14:30:00,380.89,383.02,380.82,383.02,3503.0,380.89,383.02,380.82,383.02,3503.0
2020-09-03 14:40:00,382.28,382.41,381.12,381.24,1800.0,382.28,382.41,381.12,381.24,1800.0
2020-09-03 14:50:00,381.18,381.56,379.47,379.93,4372.0,381.18,381.56,379.47,379.93,4372.0
2020-09-03 15:00:00,380.25,380.25,378.27,378.88,3550.0,380.25,380.25,378.27,378.88,3550.0
2020-09-03 15:10:00,378.37,379.16,378.37,378.65,3631.0,378.37,379.16,378.37,378.65,3631.0
2020-09-03 15:20:00,378.41,378.65,377.75,377.92,7109.0,378.41,378.65,377.75,377.92,7109.0
2020-09-03 15:30:00,378.12,379.87,378.03,379.28,8718.0,378.12,379.87,378.03,379.28,8718.0
2020-09-03 15:40:00,379.33,380.18,378.32,378.32,10436.0,379.33,380.18,378.32,378.32,10436.0
2020-09-03 15:50:00,377.86,382.17,377.19,381.54,33140.0,377.86,382.17,377.19,381.54,33140.0
2020-09-04 09:30:00,382.11,383.03,378.3,379.41,10458.0,382.11,383.03,378.3,379.41,10458.0
2020-09-04 09:40:00,378.92,379.5,373.34,374.0,5355.0,378.92,379.5,373.34,374.0,5355.0
2020-09-04 09:50:00,374.96,376.0,373.97,374.98,4366.0,374.96,376.0,373.97,374.98,4366.0
2020-09-04 10:00:00,374.49,376.13,372.65,372.69,7139.0,374.49,376.13,372.65,372.69,7139.0
2020-09-04 10:10:00,373.33,373.49,369.42,369.42,13422.0,373.33,373.49,369.42,369.42,13422.0
2020-09-04 10:20:00,369.8,370.77,367.82,367.82,9492.0,369.8,370.77,367.82,367.82,9492.0
2020-09-04 10:30:00,367.69,369.03,364.98,366.96,4406.0,367.69,369.03,364.98,366.96,4406.0
2020-09-04 10:40:00,366.76,366.89,363.92,366.89,4000.0,366.76,366.89,363.92,366.89,4000.0
2020-09-04 10:50:00,365.84,369.45,365.13,369.45,5268.0,365.84,369.45,365.13,369.45,5268.0
2020-09-04 11:00:00,369.05,369.7,367.49,367.49,4235.0,369.05,369.7,367.49,367.49,4235.0
2020-09-04 11:10:00,368.01,369.29,366.57,367.47,5840.0,368.01,369.29,366.57,367.47,5840.0
2020-09-04 11:20:00,366.69,366.69,364.54,365.26,5214.0,366.69,366.69,364.54,365.26,5214.0
2020-09-04 11:30:00,365.42,368.0,365.31,365.97,7192.0,365.42,368.0,365.31,365.97,7192.0
2020-09-04 11:40:00,365.91,366.57,363.83,366.29,7102.0,365.91,366.57,363.83,366.29,7102.0
2020-09-04 11:50:00,367.0,370.2,366.62,369.27,6099.0,367.0,370.2,366.62,369.27,6099.0
2020-09-04 12:00:00,369.28,370.23,369.14,369.2,5600.0,369.28,370.23,369.14,369.2,5600.0
2020-09-04 12:10:00,369.51,369.7,367.12,367.41,13119.0,369.51,369.7,367.12,367.41,13119.0
2020-09-04 12:20:00,367.44,370.1,367.32,369.68,4214.0,367.44,370.1,367.32,369.68,4214.0
2020-09-04 12:30:00,369.9,370.72,369.46,370.06,9901.0,369.9,370.72,369.46,370.06,9901.0
2020-09-04 12:40:00,370.09,370.34,368.61,369.55,5522.0,370.09,370.34,368.61,369.55,5522.0
2020-09-04 12:50:00,369.09,370.17,368.66,370.01,3640.0,369.09,370.17,368.66,370.01,3640.0
2020-09-04 13:00:00,369.54,369.54,368.6,368.88,2811.0,369.54,369.54,368.6,368.88,2811.0
2020-09-04 13:10:00,368.75,368.87,367.98,367.98,1100.0,368.75,368.87,367.98,367.98,1100.0
2020-09-04 13:20:00,367.42,368.78,367.42,368.43,2631.0,367.42,368.78,367.42,368.43,2631.0
2020-09-04 13:30:00,368.06,369.25,367.22,369.25,1929.0,368.06,369.25,367.22,369.25,1929.0
2020-09-04 13:40:00,369.49,370.65,369.17,369.41,3070.0,369.49,370.65,369.17,369.41,3070.0
2020-09-04 13:50:00,369.19,369.95,368.23,369.64,4901.0,369.19,369.95,368.23,369.64,4901.0
2020-09-04 14:00:00,369.43,369.6,368.63,368.88,3800.0,369.43,369.6,368.63,368.88,3800.0
2020-09-04 14:10:00,368.73,370.11,368.35,369.94,8586.0,368.73,370.11,368.35,369.94,8586.0
2020-09-04 14:20:00,369.64,370.43,368.85,370.43,4059.0,369.64,370.43,368.85,370.43,4059.0
2020-09-04 14:30:00,370.56,371.15,369.75,371.15,8322.0,370.56,371.15,369.75,371.15,8322.0
2020-09-04 14:40:00,371.45,372.77,369.87,371.6,36597.0,371.45,372.77,369.87,371.6,36597.0
2020-09-04 14:50:00,370.7,371.91,370.7,371.88,3900.0,370.7,371.91,370.7,371.88,3900.0
2020-09-04 15:00:00,372.84,373.25,372.18,373.12,4259.0,372.84,373.25,372.18,373.12,4259.0
2020-09-04 15:10:00,372.8,374.24,372.24,373.9,5070.0,372.8,374.24,372.24,373.9,5070.0
2020-09-04 15:20:00,374.18,374.25,373.44,374.01,3700.0,374.18,374.25,373.44,374.01,3700.0
2020-09-04 15:30:00,373.47,373.75,371.8,372.25,7715.0,373.47,373.75,371.8,372.25,7715.0
2020-09-04 15:40:00,372.4,373.07,371.04,371.04,6304.0,372.4,373.07,371.04,371.04,6304.0
2020-09-04 15:50:00,370.21,372.0,370.21,370.64,20625.0,370.21,372.0,370.21,370.64,20625.0
2020-09-08 09:30:00,367.9,368.01,361.48,364.86,13283.0,367.9,368.01,361.48,364.86,13283.0
2020-09-08 09:40:00,364.32,365.88,362.39,365.65,3800.0,364.32,365.88,362.39,365.65,3800.0
2020-09-08 09:50:00,365.89,370.22,365.89,369.55,7159.0,365.89,370.22,365.89,369.55,7159.0
2020-09-08 10:00:00,369.78,369.78,366.85,368.25,2000.0,369.78,369.78,366.85,368.25,2000.0
2020-09-08 10:10:00,367.85,370.0,367.85,368.9,3221.0,367.85,370.0,367.85,368.9,3221.0
2020-09-08 10:20:00,368.91,370.13,368.01,369.77,5826.0,368.91,370.13,368.01,369.77,5826.0
2020-09-08 10:30:00,369.83,370.06,368.08,370.05,4200.0,369.83,370.06,368.08,370.05,4200.0
2020-09-08 10:40:00,370.0,370.0,367.73,367.93,4102.0,370.0,370.0,367.73,367.93,4102.0
2020-09-08 10:50:00,367.37,370.06,367.22,368.68,4706.0,367.37,370.06,367.22,368.68,4706.0
2020-09-08 11:00:00,368.52,370.02,368.4,370.0,4259.0,368.52,370.02,368.4,370.0,4259.0
2020-09-08 11:10:00,370.08,370.16,368.51,368.88,10512.0,370.08,370.16,368.51,368.88,10512.0
2020-09-08 11:20:00,368.62,368.62,367.64,368.08,1775.0,368.62,368.62,367.64,368.08,1775.0
2020-09-08 11:30:00,368.41,368.58,366.0,366.38,3603.0,368.41,368.58,366.0,366.38,3603.0
2020-09-08 11:40:00,366.43,366.81,365.68,366.07,3152.0,366.43,366.81,365.68,366.07,3152.0
2020-09-08 11:50:00,366.16,367.08,365.53,367.08,2200.0,366.16,367.08,365.53,367.08,2200.0
2020-09-08 12:00:00,366.78,367.64,366.45,367.17,3578.0,366.78,367.64,366.45,367.17,3578.0
2020-09-08 12:10:00,367.4,367.7,366.38,366.41,2479.0,367.4,367.7,366.38,366.41,2479.0
2020-09-08 12:20:00,366.79,367.3,366.55,366.73,1200.0,366.79,367.3,366.55,366.73,1200.0
2020-09-08 12:30:00,365.66,365.76,364.67,365.23,2200.0,365.66,365.76,364.67,365.23,2200.0
2020-09-08 12:40:00,364.58,365.02,364.21,365.02,2550.0,364.58,365.02,364.21,365.02,2550.0
2020-09-08 12:50:00,365.18,365.77,364.85,365.01,3894.0,365.18,365.77,364.85,365.01,3894.0
2020-09-08 13:00:00,365.54,365.58,364.83,364.83,3627.0,365.54,365.58,364.83,364.83,3627.0
2020-09-08 13:10:00,365.54,367.35,365.53,367.27,900.0,365.54,367.35,365.53,367.27,900.0
2020-09-08 13:20:00,367.29,367.53,366.74,367.2,1900.0,367.29,367.53,366.74,367.2,1900.0
2020-09-08 13:30:00,367.04,367.43,366.9,367.43,866.0,367.04,367.43,366.9,367.43,866.0
2020-09-08 13:40:00,367.36,368.32,367.36,368.32,400.0,367.36,368.32,367.36,368.32,400.0
2020-09-08 13:50:00,368.25,368.64,366.99,366.99,2203.0,368.25,368.64,366.99,366.99,2203.0
2020-09-08 14:00:00,367.58,368.0,366.73,366.97,1400.0,367.58,368.0,366.73,366.97,1400.0
2020-09-08 14:10:00,367.09,367.17,365.05,365.05,1908.0,367.09,367.17,365.05,365.05,1908.0
2020-09-08 14:20:00,365.24,365.64,364.2,364.2,2205.0,365.24,365.64,364.2,364.2,2205.0
2020-09-08 14:30:00,364.23,364.31,363.38,363.38,3059.0,364.23,364.31,363.38,363.38,3059.0
2020-09-08 14:40:00,363.27,363.48,362.11,363.21,2754.0,363.27,363.48,362.11,363.21,2754.0
2020-09-08 14:50:00,362.63,364.09,361.63,363.99,1680.0,362.63,364.09,361.63,363.99,1680.0
2020-09-08 15:00:00,363.72,363.72,361.99,362.48,2508.0,363.72,363.72,361.99,362.48,2508.0
2020-09-08 15:10:00,363.48,363.6,362.26,362.9,5894.0,363.48,363.6,362.26,362.9,5894.0
2020-09-08 15:20:00,362.76,364.37,362.76,364.37,4200.0,362.76,364.37,362.76,364.37,4200.0
2020-09-08 15:30:00,364.24,365.21,363.87,364.87,5196.0,364.24,365.21,363.87,364.87,5196.0
2020-09-08 15:40:00,364.92,365.16,363.58,364.63,6504.0,364.92,365.16,363.58,364.63,6504.0
2020-09-08 15:50:00,364.5,364.65,363.37,364.19,26429.0,364.5,364.65,363.37,364.19,26429.0
2020-09-09 09:30:00,366.37,370.11,365.04,366.01,7710.0,366.37,370.11,365.04,366.01,7710.0
2020-09-09 09:40:00,367.01,370.0,367.01,369.25,4063.0,367.01,370.0,367.01,369.25,4063.0
2020-09-09 09:50:00,368.86,369.71,366.77,369.71,4782.0,368.86,369.71,366.77,369.71,4782.0
2020-09-09 10:00:00,369.56,371.84,369.56,370.6,4312.0,369.56,371.84,369.56,370.6,4312.0
2020-09-09 10:10:00,369.9,370.24,368.51,368.75,7881.0,369.9,370.24,368.51,368.75,7881.0
2020-09-09 10:20:00,368.86,370.67,368.68,369.47,50833.0,368.86,370.67,368.68,369.47,50833.0
2020-09-09 10:30:00,370.05,370.31,369.71,369.77,13631.0,370.05,370.31,369.71,369.77,13631.0
2020-09-09 10:40:00,369.99,372.27,369.99,371.44,8243.0,369.99,372.27,369.99,371.44,8243.0
2020-09-09 10:50:00,371.87,373.0,371.4,373.0,2915.0,371.87,373.0,371.4,373.0,2915.0
2020-09-09 11:00:00,372.74,374.03,372.1,372.1,5400.0,372.74,374.03,372.1,372.1,5400.0
2020-09-09 11:10:00,372.18,372.78,371.98,372.55,3115.0,372.18,372.78,371.98,372.55,3115.0
2020-09-09 11:20:00,372.38,374.06,372.38,373.78,8427.0,372.38,374.06,372.38,373.78,8427.0
2020-09-09 11:30:00,373.9,373.93,373.24,373.52,2426.0,373.9,373.93,373.24,373.52,2426.0
2020-09-09 11:40:00,374.11,374.32,373.22,373.59,2421.0,374.11,374.32,373.22,373.59,2421.0
2020-09-09 11:50:00,374.15,374.18,373.31,373.64,1570.0,374.15,374.18,373.31,373.64,1570.0
2020-09-09 12:00:00,374.18,374.51,374.07,374.39,2074.0,374.18,374.51,374.07,374.39,2074.0
2020-09-09 12:10:00,374.68,374.69,372.67,373.12,4839.0,374.68,374.69,372.67,373.12,4839.0
2020-09-09 12:20:00,373.12,373.93,372.82,373.2,4254.0,373.12,373.93,372.82,373.2,4254.0
2020-09-09 12:30:00,373.29,374.02,372.65,374.0,2000.0,373.29,374.02,372.65,374.0,2000.0
2020-09-09 12:40:00,374.01,374.26,373.51,373.77,3300.0,374.01,374.26,373.51,373.77,3300.0
2020-09-09 12:50:00,373.82,374.27,373.82,374.12,2169.0,373.82,374.27,373.82,374.12,2169.0
2020-09-09 13:00:00,374.2,375.11,374.02,374.85,6463.0,374.2,375.11,374.02,374.85,6463.0
2020-09-09 13:10:00,375.26,375.39,374.39,374.39,2550.0,375.26,375.39,374.39,374.39,2550.0
2020-09-09 13:20:00,374.37,375.35,374.36,375.28,1635.0,374.37,375.35,374.36,375.28,1635.0
2020-09-09 13:30:00,375.22,375.35,374.9,375.04,1945.0,375.22,375.35,374.9,375.04,1945.0
2020-09-09 13:40:00,374.96,374.96,373.81,374.03,3387.0,374.96,374.96,373.81,374.03,3387.0
2020-09-09 13:50:00,374.01,374.2,373.16,373.16,1919.0,374.01,374.2,373.16,373.16,1919.0
2020-09-09 14:00:00,373.35,373.35,372.35,373.33,2200.0,373.35,373.35,372.35,373.33,2200.0
2020-09-09 14:10:00,373.77,374.19,373.44,373.84,1695.0,373.77,374.19,373.44,373.84,1695.0
2020-09-09 14:20:00,374.0,374.08,373.12,373.25,3952.0,374.0,374.08,373.12,373.25,3952.0
2020-09-09 14:30:00,373.69,374.21,373.69,373.96,3573.0,373.69,374.21,373.69,373.96,3573.0
2020-09-09 14:40:00,373.9,374.63,373.79,373.82,1709.0,373.9,374.63,373.79,373.82,1709.0
2020-09-09 14:50:00,373.99,374.24,373.54,373.83,3979.0,373.99,374.24,373.54,373.83,3979.0
2020-09-09 15:00:00,374.23,374.91,374.13,374.8,1699.0,374.23,374.91,374.13,374.8,1699.0
2020-09-09 15:10:00,374.63,375.19,374.43,374.9,3314.0,374.63,375.19,374.43,374.9,3314.0
2020-09-09 15:20:00,374.92,376.05,374.9,376.02,5585.0,374.92,376.05,374.9,376.02,5585.0
2020-09-09 15:30:00,376.05,376.28,374.66,374.66,5514.0,376.05,376.28,374.66,374.66,5514.0
2020-09-09 15:40:00,374.62,374.84,373.93,374.84,9879.0,374.62,374.84,373.93,374.84,9879.0
2020-09-09 15:50:00,374.75,375.69,373.54,374.21,23914.0,374.75,375.69,373.54,374.21,23914.0
2020-09-10 09:30:00,375.05,376.02,374.6,375.62,3970.0,375.05,376.02,374.6,375.62,3970.0
2020-09-10 09:40:00,375.38,377.97,375.38,375.85,2920.0,375.38,377.97,375.38,375.85,2920.0
2020-09-10 09:50:00,375.92,376.95,375.79,376.19,1624.0,375.92,376.95,375.79,376.19,1624.0
2020-09-10 10:00:00,375.0,376.94,375.0,376.88,4512.0,375.0,376.94,375.0,376.88,4512.0
2020-09-10 10:10:00,377.09,377.67,376.68,377.21,1974.0,377.09,377.67,376.68,377.21,1974.0
2020-09-10 10:20:00,376.65,377.09,376.21,376.65,2146.0,376.65,377.09,376.21,376.65,2146.0
2020-09-10 10:30:00,376.94,378.69,376.94,377.89,1793.0,376.94,378.69,376.94,377.89,1793.0
2020-09-10 10:40:00,377.84,377.84,374.46,374.94,3103.0,377.84,377.84,374.46,374.94,3103.0
2020-09-10 10:50:00,375.66,376.2,373.0,373.22,2661.0,375.66,376.2,373.0,373.22,2661.0
2020-09-10 11:00:00,372.76,374.0,372.5,373.72,5386.0,372.76,374.0,372.5,373.72,5386.0
2020-09-10 11:10:00,373.27,375.09,373.27,374.62,2249.0,373.27,375.09,373.27,374.62,2249.0
2020-09-10 11:20:00,375.35,376.69,375.25,375.96,1100.0,375.35,376.69,375.25,375.96,1100.0
2020-09-10 11:30:00,375.85,376.63,375.78,376.63,800.0,375.85,376.63,375.78,376.63,800.0
2020-09-10 11:40:00,377.0,377.0,376.42,376.85,1116.0,377.0,377.0,376.42,376.85,1116.0
2020-09-10 11:50:00,376.72,376.72,374.53,374.53,1557.0,376.72,376.72,374.53,374.53,1557.0
2020-09-10 12:00:00,375.3,375.3,373.71,373.97,1628.0,375.3,375.3,373.71,373.97,1628.0
2020-09-10 12:10:00,374.73,375.72,374.52,374.52,2196.0,374.73,375.72,374.52,374.52,2196.0
2020-09-10 12:20:00,374.62,374.81,373.85,373.91,2400.0,374.62,374.81,373.85,373.91,2400.0
2020-09-10 12:30:00,373.88,374.22,372.24,372.24,1534.0,373.88,374.22,372.24,372.24,1534.0
2020-09-10 12:40:00,372.85,372.85,372.12,372.16,900.0,372.85,372.85,372.12,372.16,900.0
2020-09-10 12:50:00,372.35,373.86,372.35,373.86,1100.0,372.35,373.86,372.35,373.86,1100.0
2020-09-10 13:00:00,373.47,374.93,373.47,374.93,1000.0,373.47,374.93,373.47,374.93,1000.0
2020-09-10 13:10:00,375.02,375.02,374.16,374.89,935.0,375.02,375.02,374.16,374.89,935.0
2020-09-10 13:20:00,375.21,375.21,373.3,373.66,1600.0,375.21,375.21,373.3,373.66,1600.0
2020-09-10 13:30:00,373.76,374.46,373.76,373.97,1300.0,373.76,374.46,373.76,373.97,1300.0
2020-09-10 13:40:00,373.53,374.14,373.48,373.9,1600.0,373.53,374.14,373.48,373.9,1600.0
2020-09-10 13:50:00,374.01,374.01,373.36,373.54,1000.0,374.01,374.01,373.36,373.54,1000.0
2020-09-10 14:00:00,373.23,373.55,372.66,372.93,600.0,373.23,373.55,372.66,372.93,600.0
2020-09-10 14:10:00,372.82,372.88,370.81,370.82,1466.0,372.82,372.88,370.81,370.82,1466.0
2020-09-10 14:20:00,371.51,371.51,367.0,367.0,2741.0,371.51,371.51,367.0,367.0,2741.0
2020-09-10 14:30:00,367.88,369.49,367.26,369.33,2815.0,367.88,369.49,367.26,369.33,2815.0
2020-09-10 14:40:00,369.17,369.34,367.56,368.99,4217.0,369.17,369.34,367.56,368.99,4217.0
2020-09-10 14:50:00,369.07,369.71,367.59,369.6,4600.0,369.07,369.71,367.59,369.6,4600.0
2020-09-10 15:00:00,369.4,369.44,366.85,366.85,4148.0,369.4,369.44,366.85,366.85,4148.0
2020-09-10 15:10:00,366.33,367.33,365.82,366.53,3794.0,366.33,367.33,365.82,366.53,3794.0
2020-09-10 15:20:00,366.17,367.86,365.67,367.44,2889.0,366.17,367.86,365.67,367.44,2889.0
2020-09-10 15:30:00,367.44,368.51,366.84,367.89,3316.0,367.44,368.51,366.84,367.89,3316.0
2020-09-10 15:40:00,367.79,368.74,366.41,366.62,4659.0,367.79,368.74,366.41,366.62,4659.0
2020-09-10 15:50:00,366.71,368.72,366.24,367.6,15547.0,366.71,368.72,366.24,367.6,15547.0
2020-09-11 09:30:00,369.44,371.78,368.63,368.63,10533.0,369.44,371.78,368.63,368.63,10533.0
2020-09-11 09:40:00,368.56,370.93,368.23,370.93,2100.0,368.56,370.93,368.23,370.93,2100.0
2020-09-11 09:50:00,371.58,371.58,368.45,368.5,5517.0,371.58,371.58,368.45,368.5,5517.0
2020-09-11 10:00:00,368.48,368.65,367.48,368.06,1860.0,368.48,368.65,367.48,368.06,1860.0
2020-09-11 10:10:00,367.32,367.74,367.32,367.35,900.0,367.32,367.74,367.32,367.35,900.0
2020-09-11 10:20:00,367.8,368.61,367.64,368.33,3265.0,367.8,368.61,367.64,368.33,3265.0
2020-09-11 10:30:00,368.52,369.05,367.51,368.79,1350.0,368.52,369.05,367.51,368.79,1350.0
2020-09-11 10:40:00,368.8,369.85,368.59,369.66,3316.0,368.8,369.85,368.59,369.66,3316.0
2020-09-11 10:50:00,370.21,370.21,369.0,369.06,3770.0,370.21,370.21,369.0,369.06,3770.0
2020-09-11 11:00:00,367.9,369.77,367.9,369.46,2901.0,367.9,369.77,367.9,369.46,2901.0
2020-09-11 11:10:00,369.28,369.33,368.04,368.35,1200.0,369.28,369.33,368.04,368.35,1200.0
2020-09-11 11:20:00,368.23,368.23,366.4,367.26,2119.0,368.23,368.23,366.4,367.26,2119.0
2020-09-11 11:30:00,367.07,367.07,366.17,366.69,1800.0,367.07,367.07,366.17,366.69,1800.0
2020-09-11 11:40:00,366.88,367.41,366.6,367.33,1620.0,366.88,367.41,366.6,367.33,1620.0
2020-09-11 11:50:00,367.42,367.42,366.61,366.64,1300.0,367.42,367.42,366.61,366.64,1300.0
2020-09-11 12:00:00,366.24,367.89,365.73,367.48,1412.0,366.24,367.89,365.73,367.48,1412.0
2020-09-11 12:10:00,367.31,367.31,366.05,366.05,2700.0,367.31,367.31,366.05,366.05,2700.0
2020-09-11 12:20:00,367.02,367.28,366.55,366.55,2367.0,367.02,367.28,366.55,366.55,2367.0
2020-09-11 12:30:00,365.77,365.77,364.65,364.72,2071.0,365.77,365.77,364.65,364.72,2071.0
2020-09-11 12:40:00,364.42,364.51,364.18,364.32,1000.0,364.42,364.51,364.18,364.32,1000.0
2020-09-11 12:50:00,364.35,364.71,363.29,363.44,2320.0,364.35,364.71,363.29,363.44,2320.0
2020-09-11 13:00:00,362.93,363.43,362.05,362.14,1200.0,362.93,363.43,362.05,362.14,1200.0
2020-09-11 13:10:00,362.25,362.96,361.84,362.96,1100.0,362.25,362.96,361.84,362.96,1100.0
2020-09-11 13:20:00,362.43,362.43,361.76,361.98,1013.0,362.43,362.43,361.76,361.98,1013.0
2020-09-11 13:30:00,361.15,361.15,360.27,360.72,4021.0,361.15,361.15,360.27,360.72,4021.0
2020-09-11 13:40:00,361.37,362.16,361.36,361.66,1789.0,361.37,362.16,361.36,361.66,1789.0
2020-09-11 13:50:00,361.57,362.55,361.0,361.0,1905.0,361.57,362.55,361.0,361.0,1905.0
2020-09-11 14:00:00,360.68,362.89,360.68,362.89,700.0,360.68,362.89,360.68,362.89,700.0
2020-09-11 14:10:00,362.6,363.88,362.41,363.3,3221.0,362.6,363.88,362.41,363.3,3221.0
2020-09-11 14:20:00,363.16,363.44,362.68,362.73,1470.0,363.16,363.44,362.68,362.73,1470.0
2020-09-11 14:30:00,362.62,364.11,362.49,363.98,2523.0,362.62,364.11,362.49,363.98,2523.0
2020-09-11 14:40:00,363.53,363.9,363.15,363.34,500.0,363.53,363.9,363.15,363.34,500.0
2020-09-11 14:50:00,363.21,364.21,363.21,363.34,1600.0,363.21,364.21,363.21,363.34,1600.0
2020-09-11 15:00:00,362.87,362.87,361.81,361.84,2875.0,362.87,362.87,361.81,361.84,2875.0
2020-09-11 15:10:00,361.78,362.92,361.5,362.92,3091.0,361.78,362.92,361.5,362.92,3091.0
2020-09-11 15:20:00,362.76,363.9,362.62,363.61,3600.0,362.76,363.9,362.62,363.61,3600.0
2020-09-11 15:30:00,363.63,364.39,363.13,363.24,8543.0,363.63,364.39,363.13,363.24,8543.0
2020-09-11 15:40:00,363.16,364.8,363.15,364.6,6700.0,363.16,364.8,363.15,364.6,6700.0
2020-09-11 15:50:00,364.43,365.25,363.67,364.66,24727.0,364.43,365.25,363.67,364.66,24727.0
2020-09-14 09:30:00,370.25,370.25,368.21,368.96,7176.0,370.25,370.25,368.21,368.96,7176.0
2020-09-14 09:40:00,369.59,369.81,368.73,368.87,774.0,369.59,369.81,368.73,368.87,774.0
2020-09-14 09:50:00,368.46,368.8,368.07,368.56,2100.0,368.46,368.8,368.07,368.56,2100.0
2020-09-14 10:00:00,368.48,369.41,368.48,368.92,1800.0,368.48,369.41,368.48,368.92,1800.0
2020-09-14 10:10:00,369.28,369.55,368.62,369.5,3681.0,369.28,369.55,368.62,369.5,3681.0
2020-09-14 10:20:00,369.5,370.05,369.15,369.34,3523.0,369.5,370.05,369.15,369.34,3523.0
2020-09-14 10:30:00,368.16,368.76,367.78,368.76,855.0,368.16,368.76,367.78,368.76,855.0
2020-09-14 10:40:00,368.69,369.18,368.14,368.21,962.0,368.69,369.18,368.14,368.21,962.0
2020-09-14 10:50:00,368.24,368.35,368.23,368.25,400.0,368.24,368.35,368.23,368.25,400.0
2020-09-14 11:00:00,367.85,368.26,367.46,368.0,2253.0,367.85,368.26,367.46,368.0,2253.0
2020-09-14 11:10:00,367.27,369.03,367.07,369.0,6065.0,367.27,369.03,367.07,369.0,6065.0
2020-09-14 11:20:00,369.0,369.29,368.72,368.73,3968.0,369.0,369.29,368.72,368.73,3968.0
2020-09-14 11:30:00,369.0,369.04,368.23,368.24,1900.0,369.0,369.04,368.23,368.24,1900.0
2020-09-14 11:40:00,368.28,368.54,367.83,367.91,1000.0,368.28,368.54,367.83,367.91,1000.0
2020-09-14 11:50:00,368.0,368.25,368.0,368.0,1100.0,368.0,368.25,368.0,368.0,1100.0
2020-09-14 12:00:00,368.08,368.55,367.86,367.87,1568.0,368.08,368.55,367.86,367.87,1568.0
2020-09-14 12:10:00,367.74,367.74,367.43,367.43,400.0,367.74,367.74,367.43,367.43,400.0
2020-09-14 12:20:00,367.49,367.78,367.0,367.32,1425.0,367.49,367.78,367.0,367.32,1425.0
2020-09-14 12:30:00,368.05,368.05,367.66,367.66,429.0,368.05,368.05,367.66,367.66,429.0
2020-09-14 12:40:00,367.66,367.66,367.31,367.5,600.0,367.66,367.66,367.31,367.5,600.0
2020-09-14 12:50:00,367.63,367.63,366.9,367.0,800.0,367.63,367.63,366.9,367.0,800.0
2020-09-14 13:00:00,367.06,367.25,366.47,366.47,1300.0,367.06,367.25,366.47,366.47,1300.0
2020-09-14 13:10:00,366.45,366.45,365.69,365.79,700.0,366.45,366.45,365.69,365.79,700.0
2020-09-14 13:20:00,365.84,366.14,365.18,365.72,1821.0,365.84,366.14,365.18,365.72,1821.0
2020-09-14 13:30:00,365.69,365.72,364.84,365.5,2343.0,365.69,365.72,364.84,365.5,2343.0
2020-09-14 13:40:00,365.66,365.91,365.47,365.66,2004.0,365.66,365.91,365.47,365.66,2004.0
2020-09-14 13:50:00,365.11,366.17,365.11,366.17,1400.0,365.11,366.17,365.11,366.17,1400.0
2020-09-14 14:00:00,366.05,366.41,365.63,366.19,3600.0,366.05,366.41,365.63,366.19,3600.0
2020-09-14 14:10:00,366.17,366.71,366.17,366.47,718.0,366.17,366.71,366.17,366.47,718.0
2020-09-14 14:20:00,366.39,366.89,366.19,366.19,1200.0,366.39,366.89,366.19,366.19,1200.0
2020-09-14 14:30:00,366.91,366.91,366.41,366.41,400.0,366.91,366.91,366.41,366.41,400.0
2020-09-14 14:40:00,366.3,366.3,365.77,365.77,300.0,366.3,366.3,365.77,365.77,300.0
2020-09-14 14:50:00,365.41,366.48,365.08,365.61,3233.0,365.41,366.48,365.08,365.61,3233.0
2020-09-14 15:00:00,366.15,366.15,365.02,365.33,3213.0,366.15,366.15,365.02,365.33,3213.0
2020-09-14 15:10:00,365.43,365.55,364.69,365.55,1800.0,365.43,365.55,364.69,365.55,1800.0
2020-09-14 15:20:00,365.18,365.18,364.27,365.06,1600.0,365.18,365.18,364.27,365.06,1600.0
2020-09-14 15:30:00,365.55,365.57,364.38,365.37,4939.0,365.55,365.57,364.38,365.37,4939.0
2020-09-14 15:40:00,365.5,367.99,365.5,367.99,5186.0,365.5,367.99,365.5,367.99,5186.0
2020-09-14 15:50:00,366.56,366.56,365.1,365.57,20996.0,366.56,366.56,365.1,365.57,20996.0
2020-09-15 09:30:00,367.18,370.0,366.95,369.96,12214.0,367.18,370.0,366.95,369.96,12214.0
2020-09-15 09:40:00,370.62,371.35,369.97,370.74,3905.0,370.62,371.35,369.97,370.74,3905.0
2020-09-15 09:50:00,370.8,371.0,369.92,370.6,8137.0,370.8,371.0,369.92,370.6,8137.0
2020-09-15 10:00:00,370.6,371.18,370.0,370.07,5401.0,370.6,371.18,370.0,370.07,5401.0
2020-09-15 10:10:00,370.07,370.32,368.85,369.03,2200.0,370.07,370.32,368.85,369.03,2200.0
2020-09-15 10:20:00,369.09,370.0,368.94,369.69,2965.0,369.09,370.0,368.94,369.69,2965.0
2020-09-15 10:30:00,369.36,370.0,369.0,369.0,1305.0,369.36,370.0,369.0,369.0,1305.0
2020-09-15 10:40:00,368.81,369.01,368.22,368.71,4391.0,368.81,369.01,368.22,368.71,4391.0
2020-09-15 10:50:00,368.54,369.35,368.36,369.35,2300.0,368.54,369.35,368.36,369.35,2300.0
2020-09-15 11:00:00,369.27,369.7,369.27,369.65,1601.0,369.27,369.7,369.27,369.65,1601.0
2020-09-15 11:10:00,369.79,370.0,368.85,368.85,2100.0,369.79,370.0,368.85,368.85,2100.0
2020-09-15 11:20:00,369.0,370.02,369.0,369.8,2100.0,369.0,370.02,369.0,369.8,2100.0
2020-09-15 11:30:00,369.96,370.41,369.85,370.18,4402.0,369.96,370.41,369.85,370.18,4402.0
2020-09-15 11:40:00,370.36,370.53,370.36,370.39,950.0,370.36,370.53,370.36,370.39,950.0
2020-09-15 11:50:00,370.58,370.58,369.83,370.28,1100.0,370.58,370.58,369.83,370.28,1100.0
2020-09-15 12:00:00,370.69,370.73,370.36,370.36,1416.0,370.69,370.73,370.36,370.36,1416.0
2020-09-15 12:10:00,370.48,370.53,370.09,370.53,836.0,370.48,370.53,370.09,370.53,836.0
2020-09-15 12:20:00,370.75,371.8,370.65,371.8,2399.0,370.75,371.8,370.65,371.8,2399.0
2020-09-15 12:30:00,371.57,372.32,371.57,372.22,1700.0,371.57,372.32,371.57,372.22,1700.0
2020-09-15 12:40:00,372.48,372.54,372.02,372.02,1130.0,372.48,372.54,372.02,372.02,1130.0
2020-09-15 12:50:00,371.88,372.04,371.76,372.04,900.0,371.88,372.04,371.76,372.04,900.0
2020-09-15 13:00:00,372.03,372.61,372.03,372.25,1600.0,372.03,372.61,372.03,372.25,1600.0
2020-09-15 13:10:00,372.21,372.21,371.39,371.55,1900.0,372.21,372.21,371.39,371.55,1900.0
2020-09-15 13:20:00,371.31,371.32,371.04,371.08,1503.0,371.31,371.32,371.04,371.08,1503.0
2020-09-15 13:30:00,371.23,371.73,371.23,371.5,1427.0,371.23,371.73,371.23,371.5,1427.0
2020-09-15 13:40:00,371.45,371.75,371.29,371.66,1800.0,371.45,371.75,371.29,371.66,1800.0
2020-09-15 13:50:00,371.74,371.77,371.3,371.31,1400.0,371.74,371.77,371.3,371.31,1400.0
2020-09-15 14:00:00,371.31,371.31,370.0,370.26,4080.0,371.31,371.31,370.0,370.26,4080.0
2020-09-15 14:10:00,370.54,371.07,370.53,370.68,2122.0,370.54,371.07,370.53,370.68,2122.0
2020-09-15 14:20:00,370.67,371.1,370.59,371.1,1535.0,370.67,371.1,370.59,371.1,1535.0
2020-09-15 14:30:00,370.93,371.41,370.74,370.88,1800.0,370.93,371.41,370.74,370.88,1800.0
2020-09-15 14:40:00,371.09,371.69,371.08,371.24,3090.0,371.09,371.69,371.08,371.24,3090.0
2020-09-15 14:50:00,371.42,371.98,370.6,370.6,3415.0,371.42,371.98,370.6,370.6,3415.0
2020-09-15 15:00:00,371.01,371.28,369.11,369.12,4614.0,371.01,371.28,369.11,369.12,4614.0
2020-09-15 15:10:00,369.08,369.66,368.85,369.34,3315.0,369.08,369.66,368.85,369.34,3315.0
2020-09-15 15:20:00,369.05,369.36,368.76,369.22,4250.0,369.05,369.36,368.76,369.22,4250.0
2020-09-15 15:30:00,369.35,369.35,368.0,368.29,5155.0,369.35,369.35,368.0,368.29,5155.0
2020-09-15 15:40:00,368.08,369.21,368.04,369.1,8100.0,368.08,369.21,368.04,369.1,8100.0
2020-09-15 15:50:00,369.11,369.57,368.5,369.14,22338.0,369.11,369.57,368.5,369.14,22338.0
2020-09-16 09:30:00,372.75,372.8,369.01,370.31,15717.0,372.75,372.8,369.01,370.31,15717.0
2020-09-16 09:40:00,370.79,371.2,369.0,369.54,2426.0,370.79,371.2,369.0,369.54,2426.0
2020-09-16 09:50:00,369.86,369.95,368.35,369.05,4740.0,369.86,369.95,368.35,369.05,4740.0
2020-09-16 10:00:00,369.1,369.33,368.06,368.24,1200.0,369.1,369.33,368.06,368.24,1200.0
2020-09-16 10:10:00,368.51,368.71,367.57,368.03,1400.0,368.51,368.71,367.57,368.03,1400.0
2020-09-16 10:20:00,367.75,368.61,367.4,368.42,4755.0,367.75,368.61,367.4,368.42,4755.0
2020-09-16 10:30:00,368.73,368.91,367.64,367.64,3805.0,368.73,368.91,367.64,367.64,3805.0
2020-09-16 10:40:00,367.29,367.77,365.62,366.67,3300.0,367.29,367.77,365.62,366.67,3300.0
2020-09-16 10:50:00,366.24,366.55,365.94,366.27,1784.0,366.24,366.55,365.94,366.27,1784.0
2020-09-16 11:00:00,365.98,367.22,365.17,367.09,2900.0,365.98,367.22,365.17,367.09,2900.0
2020-09-16 11:10:00,366.97,367.03,366.3,366.73,3234.0,366.97,367.03,366.3,366.73,3234.0
2020-09-16 11:20:00,367.0,367.18,366.28,367.0,4151.0,367.0,367.18,366.28,367.0,4151.0
2020-09-16 11:30:00,367.0,367.76,366.95,367.61,2700.0,367.0,367.76,366.95,367.61,2700.0
2020-09-16 11:40:00,367.51,367.56,367.14,367.44,2247.0,367.51,367.56,367.14,367.44,2247.0
2020-09-16 11:50:00,367.38,367.38,365.75,366.15,3729.0,367.38,367.38,365.75,366.15,3729.0
2020-09-16 12:00:00,366.37,366.78,366.21,366.21,900.0,366.37,366.78,366.21,366.21,900.0
2020-09-16 12:10:00,366.7,366.7,365.76,365.99,3400.0,366.7,366.7,365.76,365.99,3400.0
2020-09-16 12:20:00,366.05,366.71,365.99,366.25,2500.0,366.05,366.71,365.99,366.25,2500.0
2020-09-16 12:30:00,366.28,366.44,365.86,366.17,1850.0,366.28,366.44,365.86,366.17,1850.0
2020-09-16 12:40:00,366.26,366.36,365.65,365.65,1624.0,366.26,366.36,365.65,365.65,1624.0
2020-09-16 12:50:00,365.39,366.42,365.39,365.87,2100.0,365.39,366.42,365.39,365.87,2100.0
2020-09-16 13:00:00,365.87,366.32,365.62,365.62,1300.0,365.87,366.32,365.62,365.62,1300.0
2020-09-16 13:10:00,365.63,365.82,364.42,364.42,1790.0,365.63,365.82,364.42,364.42,1790.0
2020-09-16 13:20:00,364.42,364.76,363.98,364.54,1800.0,364.42,364.76,363.98,364.54,1800.0
2020-09-16 13:30:00,364.43,364.7,363.88,364.41,3328.0,364.43,364.7,363.88,364.41,3328.0
2020-09-16 13:40:00,364.63,364.76,364.02,364.75,2207.0,364.63,364.76,364.02,364.75,2207.0
2020-09-16 13:50:00,364.74,364.89,364.02,364.83,3190.0,364.74,364.89,364.02,364.83,3190.0
2020-09-16 14:00:00,365.15,365.24,363.98,364.13,3093.0,365.15,365.24,363.98,364.13,3093.0
2020-09-16 14:10:00,364.05,365.11,364.05,365.11,4400.0,364.05,365.11,364.05,365.11,4400.0
2020-09-16 14:20:00,365.17,365.28,364.49,365.08,6292.0,365.17,365.28,364.49,365.08,6292.0
2020-09-16 14:30:00,365.0,365.35,363.71,364.79,7412.0,365.0,365.35,363.71,364.79,7412.0
2020-09-16 14:40:00,364.94,364.95,362.92,363.29,5250.0,364.94,364.95,362.92,363.29,5250.0
2020-09-16 14:50:00,363.29,363.29,360.95,361.84,13143.0,363.29,363.29,360.95,361.84,13143.0
2020-09-16 15:00:00,361.79,362.51,361.31,361.86,11506.0,361.79,362.51,361.31,361.86,11506.0
2020-09-16 15:10:00,362.05,362.09,360.32,361.32,7671.0,362.05,362.09,360.32,361.32,7671.0
2020-09-16 15:20:00,361.54,362.63,361.47,362.3,8857.0,361.54,362.63,361.47,362.3,8857.0
2020-09-16 15:30:00,362.25,362.94,361.21,362.38,9002.0,362.25,362.94,361.21,362.38,9002.0
2020-09-16 15:40:00,362.2,364.46,361.64,363.81,8903.0,362.2,364.46,361.64,363.81,8903.0
2020-09-16 15:50:00,363.55,363.55,361.69,362.18,38237.0,363.55,363.55,361.69,362.18,38237.0
2020-09-17 09:30:00,357.53,357.64,352.14,352.93,22841.0,357.53,357.64,352.14,352.93,22841.0
2020-09-17 09:40:00,353.03,356.19,352.79,355.32,16171.0,353.03,356.19,352.79,355.32,16171.0
2020-09-17 09:50:00,355.76,358.74,355.76,357.34,14599.0,355.76,358.74,355.76,357.34,14599.0
2020-09-17 10:00:00,357.81,357.98,356.6,356.94,10992.0,357.81,357.98,356.6,356.94,10992.0
2020-09-17 10:10:00,357.28,358.47,356.86,358.22,10810.0,357.28,358.47,356.86,358.22,10810.0
2020-09-17 10:20:00,358.08,358.64,353.48,353.59,7281.0,358.08,358.64,353.48,353.59,7281.0
2020-09-17 10:30:00,353.53,357.67,353.53,357.67,5228.0,353.53,357.67,353.53,357.67,5228.0
2020-09-17 10:40:00,357.99,360.24,357.8,359.29,31261.0,357.99,360.24,357.8,359.29,31261.0
2020-09-17 10:50:00,359.62,360.0,358.13,358.13,12000.0,359.62,360.0,358.13,358.13,12000.0
2020-09-17 11:00:00,358.28,360.29,358.28,360.17,7545.0,358.28,360.29,358.28,360.17,7545.0
2020-09-17 11:10:00,360.22,360.46,358.16,358.28,11005.0,360.22,360.46,358.16,358.28,11005.0
2020-09-17 11:20:00,358.83,359.4,357.58,357.82,5690.0,358.83,359.4,357.58,357.82,5690.0
2020-09-17 11:30:00,358.08,358.81,357.65,357.71,7441.0,358.08,358.81,357.65,357.71,7441.0
2020-09-17 11:40:00,358.11,358.33,355.96,356.87,5336.0,358.11,358.33,355.96,356.87,5336.0
2020-09-17 11:50:00,355.62,356.46,355.3,355.89,3637.0,355.62,356.46,355.3,355.89,3637.0
2020-09-17 12:00:00,355.79,356.46,354.5,354.88,3119.0,355.79,356.46,354.5,354.88,3119.0
2020-09-17 12:10:00,354.34,354.34,352.27,352.68,8290.0,354.34,354.34,352.27,352.68,8290.0
2020-09-17 12:20:00,352.69,353.27,351.95,352.39,9871.0,352.69,353.27,351.95,352.39,9871.0
2020-09-17 12:30:00,352.73,353.04,351.91,352.5,11966.0,352.73,353.04,351.91,352.5,11966.0
2020-09-17 12:40:00,352.18,352.74,351.79,352.06,2900.0,352.18,352.74,351.79,352.06,2900.0
2020-09-17 12:50:00,351.98,353.35,351.54,353.13,5490.0,351.98,353.35,351.54,353.13,5490.0
2020-09-17 13:00:00,353.11,353.56,351.72,353.06,4800.0,353.11,353.56,351.72,353.06,4800.0
2020-09-17 13:10:00,352.71,353.28,352.26,352.33,5418.0,352.71,353.28,352.26,352.33,5418.0
2020-09-17 13:20:00,352.32,353.29,352.17,352.9,4000.0,352.32,353.29,352.17,352.9,4000.0
2020-09-17 13:30:00,352.92,354.15,352.7,353.93,10190.0,352.92,354.15,352.7,353.93,10190.0
2020-09-17 13:40:00,354.28,354.28,353.33,354.21,5100.0,354.28,354.28,353.33,354.21,5100.0
2020-09-17 13:50:00,353.97,354.11,353.12,353.12,3700.0,353.97,354.11,353.12,353.12,3700.0
2020-09-17 14:00:00,353.38,354.31,353.37,354.01,2070.0,353.38,354.31,353.37,354.01,2070.0
2020-09-17 14:10:00,353.9,354.5,353.64,354.2,4850.0,353.9,354.5,353.64,354.2,4850.0
2020-09-17 14:20:00,354.04,354.38,353.08,353.08,5470.0,354.04,354.38,353.08,353.08,5470.0
2020-09-17 14:30:00,352.94,353.07,351.98,352.27,2102.0,352.94,353.07,351.98,352.27,2102.0
2020-09-17 14:40:00,352.47,353.35,352.47,352.88,3043.0,352.47,353.35,352.47,352.88,3043.0
2020-09-17 14:50:00,352.72,353.37,351.98,352.31,5042.0,352.72,353.37,351.98,352.31,5042.0
2020-09-17 15:00:00,352.74,352.83,350.64,352.07,6367.0,352.74,352.83,350.64,352.07,6367.0
2020-09-17 15:10:00,352.48,352.81,351.83,351.83,5939.0,352.48,352.81,351.83,351.83,5939.0
2020-09-17 15:20:00,352.41,352.52,351.37,351.68,5700.0,352.41,352.52,351.37,351.68,5700.0
2020-09-17 15:30:00,351.5,354.1,351.5,353.9,7575.0,351.5,354.1,351.5,353.9,7575.0
2020-09-17 15:40:00,353.74,353.95,352.2,353.42,15182.0,353.74,353.95,352.2,353.42,15182.0
2020-09-17 15:50:00,353.29,354.49,352.59,354.37,32503.0,353.29,354.49,352.59,354.37,32503.0
2020-09-18 09:30:00,355.34,356.69,354.75,354.91,95836.0,355.34,356.69,354.75,354.91,95836.0
2020-09-18 09:40:00,355.48,358.52,355.48,355.79,7013.0,355.48,358.52,355.48,355.79,7013.0
2020-09-18 09:50:00,355.72,358.0,355.44,357.6,3100.0,355.72,358.0,355.44,357.6,3100.0
2020-09-18 10:00:00,357.67,359.33,357.67,357.96,3869.0,357.67,359.33,357.67,357.96,3869.0
2020-09-18 10:10:00,357.15,357.46,356.51,356.63,2100.0,357.15,357.46,356.51,356.63,2100.0
2020-09-18 10:20:00,355.98,356.78,355.28,355.97,3585.0,355.98,356.78,355.28,355.97,3585.0
2020-09-18 10:30:00,355.92,356.63,355.02,355.51,5600.0,355.92,356.63,355.02,355.51,5600.0
2020-09-18 10:40:00,355.42,355.67,354.01,354.11,6075.0,355.42,355.67,354.01,354.11,6075.0
2020-09-18 10:50:00,354.63,354.77,353.49,354.43,10342.0,354.63,354.77,353.49,354.43,10342.0
2020-09-18 11:00:00,353.84,354.74,353.27,354.74,3737.0,353.84,354.74,353.27,354.74,3737.0
2020-09-18 11:10:00,354.58,354.84,353.3,353.68,7200.0,354.58,354.84,353.3,353.68,7200.0
2020-09-18 11:20:00,354.47,355.37,353.97,354.07,4180.0,354.47,355.37,353.97,354.07,4180.0
2020-09-18 11:30:00,354.04,354.13,352.98,353.42,7534.0,354.04,354.13,352.98,353.42,7534.0
2020-09-18 11:40:00,353.56,355.4,352.78,355.4,3614.0,353.56,355.4,352.78,355.4,3614.0
2020-09-18 11:50:00,355.17,355.42,354.49,354.87,2765.0,355.17,355.42,354.49,354.87,2765.0
2020-09-18 12:00:00,354.87,355.7,354.43,355.5,3136.0,354.87,355.7,354.43,355.5,3136.0
2020-09-18 12:10:00,355.15,355.39,354.04,354.65,9064.0,355.15,355.39,354.04,354.65,9064.0
2020-09-18 12:20:00,354.62,354.62,353.73,354.1,4655.0,354.62,354.62,353.73,354.1,4655.0
2020-09-18 12:30:00,353.18,353.24,352.1,352.62,7487.0,353.18,353.24,352.1,352.62,7487.0
2020-09-18 12:40:00,352.77,352.86,351.77,352.23,4104.0,352.77,352.86,351.77,352.23,4104.0
2020-09-18 12:50:00,351.96,352.62,351.93,352.54,2000.0,351.96,352.62,351.93,352.54,2000.0
2020-09-18 13:00:00,352.54,352.88,351.5,351.75,2341.0,352.54,352.88,351.5,351.75,2341.0
2020-09-18 13:10:00,351.0,351.84,350.64,350.64,2000.0,351.0,351.84,350.64,350.64,2000.0
2020-09-18 13:20:00,350.56,350.61,348.89,349.34,3590.0,350.56,350.61,348.89,349.34,3590.0
2020-09-18 13:30:00,347.92,348.91,347.54,348.51,2925.0,347.92,348.91,347.54,348.51,2925.0
2020-09-18 13:40:00,349.45,350.09,348.75,349.69,2336.0,349.45,350.09,348.75,349.69,2336.0
2020-09-18 13:50:00,349.47,350.3,349.05,350.18,3619.0,349.47,350.3,349.05,350.18,3619.0
2020-09-18 14:00:00,349.99,350.56,349.52,350.56,3167.0,349.99,350.56,349.52,350.56,3167.0
2020-09-18 14:10:00,350.45,350.48,349.19,349.27,4490.0,350.45,350.48,349.19,349.27,4490.0
2020-09-18 14:20:00,349.56,350.24,349.56,349.74,2700.0,349.56,350.24,349.56,349.74,2700.0
2020-09-18 14:30:00,349.58,350.61,349.49,350.52,2101.0,349.58,350.61,349.49,350.52,2101.0
2020-09-18 14:40:00,350.83,351.22,350.37,351.19,3242.0,350.83,351.22,350.37,351.19,3242.0
2020-09-18 14:50:00,350.89,353.25,350.63,353.25,5500.0,350.89,353.25,350.63,353.25,5500.0
2020-09-18 15:00:00,353.3,354.32,352.94,352.96,5800.0,353.3,354.32,352.94,352.96,5800.0
2020-09-18 15:10:00,352.89,353.36,351.85,352.4,4674.0,352.89,353.36,351.85,352.4,4674.0
2020-09-18 15:20:00,352.39,354.17,352.28,353.59,11500.0,352.39,354.17,352.28,353.59,11500.0
2020-09-18 15:30:00,353.87,354.31,352.74,353.57,14661.0,353.87,354.31,352.74,353.57,14661.0
2020-09-18 15:40:00,353.41,356.31,353.37,356.15,23161.0,353.41,356.31,353.37,356.15,23161.0
2020-09-18 15:50:00,355.4,355.91,353.12,354.76,100092.0,355.4,355.91,353.12,354.76,100092.0
2020-09-21 09:30:00,350.8,352.22,348.68,350.14,11404.0,350.8,352.22,348.68,350.14,11404.0
2020-09-21 09:40:00,350.69,352.16,349.38,352.13,4787.0,350.69,352.16,349.38,352.13,4787.0
2020-09-21 09:50:00,352.28,354.91,351.73,354.91,3103.0,352.28,354.91,351.73,354.91,3103.0
2020-09-21 10:00:00,354.75,355.77,353.01,354.99,8700.0,354.75,355.77,353.01,354.99,8700.0
2020-09-21 10:10:00,354.87,356.25,354.77,355.4,7822.0,354.87,356.25,354.77,355.4,7822.0
2020-09-21 10:20:00,355.41,356.36,354.49,355.13,9741.0,355.41,356.36,354.49,355.13,9741.0
2020-09-21 10:30:00,354.82,355.87,354.77,355.13,4675.0,354.82,355.87,354.77,355.13,4675.0
2020-09-21 10:40:00,355.1,357.63,354.95,357.63,6600.0,355.1,357.63,354.95,357.63,6600.0
2020-09-21 10:50:00,357.83,358.57,357.83,358.12,1461.0,357.83,358.57,357.83,358.12,1461.0
2020-09-21 11:00:00,358.74,360.0,358.56,360.0,1155.0,358.74,360.0,358.56,360.0,1155.0
2020-09-21 11:10:00,359.83,359.83,359.0,359.12,1700.0,359.83,359.83,359.0,359.12,1700.0
2020-09-21 11:20:00,359.4,359.95,359.18,359.95,1700.0,359.4,359.95,359.18,359.95,1700.0
2020-09-21 11:30:00,360.49,360.58,359.64,360.14,3835.0,360.49,360.58,359.64,360.14,3835.0
2020-09-21 11:40:00,360.62,361.97,360.61,361.95,1585.0,360.62,361.97,360.61,361.95,1585.0
2020-09-21 11:50:00,362.19,362.76,362.01,362.76,400.0,362.19,362.76,362.01,362.76,400.0
2020-09-21 12:00:00,362.7,364.96,362.58,364.94,4540.0,362.7,364.96,362.58,364.94,4540.0
2020-09-21 12:10:00,364.94,364.94,363.75,364.17,2100.0,364.94,364.94,363.75,364.17,2100.0
2020-09-21 12:20:00,364.0,365.24,363.99,365.01,1800.0,364.0,365.24,363.99,365.01,1800.0
2020-09-21 12:30:00,365.06,365.17,363.72,364.13,3657.0,365.06,365.17,363.72,364.13,3657.0
2020-09-21 12:40:00,363.84,364.48,363.23,363.48,3400.0,363.84,364.48,363.23,363.48,3400.0
2020-09-21 12:50:00,363.38,363.4,362.55,362.86,2390.0,363.38,363.4,362.55,362.86,2390.0
2020-09-21 13:00:00,362.99,363.0,362.11,362.53,1900.0,362.99,363.0,362.11,362.53,1900.0
2020-09-21 13:10:00,362.21,363.19,362.21,362.86,1200.0,362.21,363.19,362.21,362.86,1200.0
2020-09-21 13:20:00,363.21,364.39,363.2,364.39,2126.0,363.21,364.39,363.2,364.39,2126.0
2020-09-21 13:30:00,364.5,364.73,364.41,364.73,800.0,364.5,364.73,364.41,364.73,800.0
2020-09-21 13:40:00,364.82,364.82,363.69,364.03,2825.0,364.82,364.82,363.69,364.03,2825.0
2020-09-21 13:50:00,363.88,364.03,363.01,363.29,2970.0,363.88,364.03,363.01,363.29,2970.0
2020-09-21 14:00:00,363.29,363.66,362.68,362.68,1354.0,363.29,363.66,362.68,362.68,1354.0
2020-09-21 14:10:00,363.09,363.27,361.97,362.4,2007.0,363.09,363.27,361.97,362.4,2007.0
2020-09-21 14:20:00,362.47,362.99,362.32,362.78,2332.0,362.47,362.99,362.32,362.78,2332.0
2020-09-21 14:30:00,362.55,362.55,361.55,362.38,3736.0,362.55,362.55,361.55,362.38,3736.0
2020-09-21 14:40:00,362.35,362.46,360.72,360.91,4346.0,362.35,362.46,360.72,360.91,4346.0
2020-09-21 14:50:00,361.0,361.37,360.84,361.1,5019.0,361.0,361.37,360.84,361.1,5019.0
2020-09-21 15:00:00,361.1,361.93,360.95,361.29,11657.0,361.1,361.93,360.95,361.29,11657.0
2020-09-21 15:10:00,361.25,362.13,361.14,362.02,4300.0,361.25,362.13,361.14,362.02,4300.0
2020-09-21 15:20:00,362.03,362.96,361.91,362.74,3100.0,362.03,362.96,361.91,362.74,3100.0
2020-09-21 15:30:00,362.69,363.26,362.3,362.87,4265.0,362.69,363.26,362.3,362.87,4265.0
2020-09-21 15:40:00,362.77,363.29,362.42,363.17,5568.0,362.77,363.29,362.42,363.17,5568.0
2020-09-21 15:50:00,363.05,365.06,362.87,364.8,14855.0,363.05,365.06,362.87,364.8,14855.0
2020-09-22 09:30:00,364.9,365.84,363.12,363.13,6859.0,364.9,365.84,363.12,363.13,6859.0
2020-09-22 09:40:00,363.22,363.22,360.31,360.31,10900.0,363.22,363.22,360.31,360.31,10900.0
2020-09-22 09:50:00,359.64,361.27,359.21,361.27,4505.0,359.64,361.27,359.21,361.27,4505.0
2020-09-22 10:00:00,361.86,363.54,361.47,362.98,2600.0,361.86,363.54,361.47,362.98,2600.0
2020-09-22 10:10:00,363.15,364.98,362.34,364.71,11964.0,363.15,364.98,362.34,364.71,11964.0
2020-09-22 10:20:00,364.87,366.97,364.0,364.64,14637.0,364.87,366.97,364.0,364.64,14637.0
2020-09-22 10:30:00,364.53,364.53,363.0,363.3,4938.0,364.53,364.53,363.0,363.3,4938.0
2020-09-22 10:40:00,363.75,364.49,362.66,362.66,2168.0,363.75,364.49,362.66,362.66,2168.0
2020-09-22 10:50:00,362.5,363.63,362.5,363.27,2114.0,362.5,363.63,362.5,363.27,2114.0
2020-09-22 11:00:00,362.78,362.78,360.97,362.27,2200.0,362.78,362.78,360.97,362.27,2200.0
2020-09-22 11:10:00,362.18,363.26,362.18,363.26,6800.0,362.18,363.26,362.18,363.26,6800.0
2020-09-22 11:20:00,363.81,363.85,363.15,363.41,2871.0,363.81,363.85,363.15,363.41,2871.0
2020-09-22 11:30:00,363.39,363.77,362.58,363.77,1900.0,363.39,363.77,362.58,363.77,1900.0
2020-09-22 11:40:00,364.12,365.06,363.86,364.51,2054.0,364.12,365.06,363.86,364.51,2054.0
2020-09-22 11:50:00,364.34,365.23,364.02,365.23,1891.0,364.34,365.23,364.02,365.23,1891.0
2020-09-22 12:00:00,364.66,365.55,364.59,364.81,1500.0,364.66,365.55,364.59,364.81,1500.0
2020-09-22 12:10:00,364.6,365.14,364.6,364.94,2613.0,364.6,365.14,364.6,364.94,2613.0
2020-09-22 12:20:00,364.45,364.95,363.93,364.45,1018.0,364.45,364.95,363.93,364.45,1018.0
2020-09-22 12:30:00,364.98,365.17,364.65,364.87,1625.0,364.98,365.17,364.65,364.87,1625.0
2020-09-22 12:40:00,364.63,364.64,364.13,364.44,1419.0,364.63,364.64,364.13,364.44,1419.0
2020-09-22 12:50:00,364.16,364.21,363.2,363.7,2646.0,364.16,364.21,363.2,363.7,2646.0
2020-09-22 13:00:00,363.75,363.75,363.4,363.62,1000.0,363.75,363.75,363.4,363.62,1000.0
2020-09-22 13:10:00,364.21,364.58,364.02,364.47,1537.0,364.21,364.58,364.02,364.47,1537.0
2020-09-22 13:20:00,364.33,364.73,364.19,364.62,3190.0,364.33,364.73,364.19,364.62,3190.0
2020-09-22 13:30:00,364.62,365.14,364.4,365.14,1309.0,364.62,365.14,364.4,365.14,1309.0
2020-09-22 13:40:00,365.22,365.99,364.76,365.99,2951.0,365.22,365.99,364.76,365.99,2951.0
2020-09-22 13:50:00,366.16,366.57,365.75,366.57,1933.0,366.16,366.57,365.75,366.57,1933.0
2020-09-22 14:00:00,366.76,367.16,366.66,367.09,2207.0,366.76,367.16,366.66,367.09,2207.0
2020-09-22 14:10:00,366.51,367.3,366.51,366.87,2008.0,366.51,367.3,366.51,366.87,2008.0
2020-09-22 14:20:00,366.4,366.4,365.65,365.95,2100.0,366.4,366.4,365.65,365.95,2100.0
2020-09-22 14:30:00,366.42,366.82,365.8,366.61,1962.0,366.42,366.82,365.8,366.61,1962.0
2020-09-22 14:40:00,366.82,367.38,366.82,367.25,1625.0,366.82,367.38,366.82,367.25,1625.0
2020-09-22 14:50:00,367.13,367.42,367.02,367.42,1594.0,367.13,367.42,367.02,367.42,1594.0
2020-09-22 15:00:00,367.09,367.26,366.52,366.97,2389.0,367.09,367.26,366.52,366.97,2389.0
2020-09-22 15:10:00,366.97,367.3,366.63,367.15,2903.0,366.97,367.3,366.63,367.15,2903.0
2020-09-22 15:20:00,367.23,367.87,366.9,367.87,3927.0,367.23,367.87,366.9,367.87,3927.0
2020-09-22 15:30:00,367.77,368.9,367.58,368.33,5475.0,367.77,368.9,367.58,368.33,5475.0
2020-09-22 15:40:00,368.47,369.68,368.47,369.11,6213.0,368.47,369.68,368.47,369.11,6213.0
2020-09-22 15:50:00,369.01,369.38,367.98,368.28,11876.0,369.01,369.38,367.98,368.28,11876.0
2020-09-23 09:30:00,367.78,367.79,365.0,365.98,6120.0,367.78,367.79,365.0,365.98,6120.0
2020-09-23 09:40:00,366.3,368.36,365.57,368.36,3043.0,366.3,368.36,365.57,368.36,3043.0
2020-09-23 09:50:00,368.81,369.62,368.05,369.37,3145.0,368.81,369.62,368.05,369.37,3145.0
2020-09-23 10:00:00,369.66,370.96,368.34,368.63,4692.0,369.66,370.96,368.34,368.63,4692.0
2020-09-23 10:10:00,368.72,369.1,367.17,367.17,3186.0,368.72,369.1,367.17,367.17,3186.0
2020-09-23 10:20:00,367.55,369.47,367.02,369.47,3125.0,367.55,369.47,367.02,369.47,3125.0
2020-09-23 10:30:00,368.52,370.23,368.52,368.9,3792.0,368.52,370.23,368.52,368.9,3792.0
2020-09-23 10:40:00,369.28,371.61,369.28,371.61,2125.0,369.28,371.61,369.28,371.61,2125.0
2020-09-23 10:50:00,371.48,371.71,370.61,371.71,3641.0,371.48,371.71,370.61,371.71,3641.0
2020-09-23 11:00:00,371.56,372.3,371.01,371.9,8039.0,371.56,372.3,371.01,371.9,8039.0
2020-09-23 11:10:00,371.65,372.05,371.03,371.55,2778.0,371.65,372.05,371.03,371.55,2778.0
2020-09-23 11:20:00,371.49,371.49,370.04,370.46,1316.0,371.49,371.49,370.04,370.46,1316.0
2020-09-23 11:30:00,370.55,370.55,369.3,369.31,1532.0,370.55,370.55,369.3,369.31,1532.0
2020-09-23 11:40:00,369.26,369.26,368.15,368.5,2177.0,369.26,369.26,368.15,368.5,2177.0
2020-09-23 11:50:00,368.55,368.7,367.72,368.23,4342.0,368.55,368.7,367.72,368.23,4342.0
2020-09-23 12:00:00,368.1,368.94,368.09,368.66,2900.0,368.1,368.94,368.09,368.66,2900.0
2020-09-23 12:10:00,368.89,369.31,368.38,368.52,2366.0,368.89,369.31,368.38,368.52,2366.0
2020-09-23 12:20:00,368.41,368.5,367.6,368.39,2208.0,368.41,368.5,367.6,368.39,2208.0
2020-09-23 12:30:00,368.32,368.63,367.43,368.63,2448.0,368.32,368.63,367.43,368.63,2448.0
2020-09-23 12:40:00,368.74,369.37,368.72,369.13,1994.0,368.74,369.37,368.72,369.13,1994.0
2020-09-23 12:50:00,369.51,369.65,368.84,369.38,2199.0,369.51,369.65,368.84,369.38,2199.0
2020-09-23 13:00:00,369.33,369.75,368.92,368.92,1707.0,369.33,369.75,368.92,368.92,1707.0
2020-09-23 13:10:00,369.0,369.59,368.99,369.56,1400.0,369.0,369.59,368.99,369.56,1400.0
2020-09-23 13:20:00,369.46,369.83,368.52,368.52,2100.0,369.46,369.83,368.52,368.52,2100.0
2020-09-23 13:30:00,368.4,368.85,368.39,368.55,2002.0,368.4,368.85,368.39,368.55,2002.0
2020-09-23 13:40:00,368.54,368.69,367.94,368.45,2200.0,368.54,368.69,367.94,368.45,2200.0
2020-09-23 13:50:00,368.77,368.82,367.93,367.98,2119.0,368.77,368.82,367.93,367.98,2119.0
2020-09-23 14:00:00,367.82,367.83,366.73,367.25,2500.0,367.82,367.83,366.73,367.25,2500.0
2020-09-23 14:10:00,367.14,367.34,365.28,365.29,1767.0,367.14,367.34,365.28,365.29,1767.0
2020-09-23 14:20:00,364.62,365.09,364.34,364.73,2973.0,364.62,365.09,364.34,364.73,2973.0
2020-09-23 14:30:00,364.68,364.94,364.41,364.94,1617.0,364.68,364.94,364.41,364.94,1617.0
2020-09-23 14:40:00,365.09,365.09,363.87,364.04,3325.0,365.09,365.09,363.87,364.04,3325.0
2020-09-23 14:50:00,364.73,365.08,363.25,363.36,2603.0,364.73,365.08,363.25,363.36,2603.0
2020-09-23 15:00:00,363.77,363.77,362.71,363.41,3618.0,363.77,363.77,362.71,363.41,3618.0
2020-09-23 15:10:00,363.46,364.27,363.23,364.27,2212.0,363.46,364.27,363.23,364.27,2212.0
2020-09-23 15:20:00,363.66,364.54,363.24,364.36,6292.0,363.66,364.54,363.24,364.36,6292.0
2020-09-23 15:30:00,364.34,364.51,363.36,364.51,5532.0,364.34,364.51,363.36,364.51,5532.0
2020-09-23 15:40:00,364.6,365.0,363.11,363.18,5360.0,364.6,365.0,363.11,363.18,5360.0
2020-09-23 15:50:00,363.31,364.18,362.65,364.06,19725.0,363.31,364.18,362.65,364.06,19725.0
2020-09-24 09:30:00,363.2,365.75,361.17,364.84,6394.0,363.2,365.75,361.17,364.84,6394.0
2020-09-24 09:40:00,363.33,364.05,362.26,363.5,1449.0,363.33,364.05,362.26,363.5,1449.0
2020-09-24 09:50:00,362.91,363.75,361.82,363.12,2300.0,362.91,363.75,361.82,363.12,2300.0
2020-09-24 10:00:00,363.01,366.4,363.01,365.73,3464.0,363.01,366.4,363.01,365.73,3464.0
2020-09-24 10:10:00,366.21,366.6,365.43,365.43,1400.0,366.21,366.6,365.43,365.43,1400.0
2020-09-24 10:20:00,364.66,364.66,363.27,363.68,1000.0,364.66,364.66,363.27,363.68,1000.0
2020-09-24 10:30:00,363.51,363.51,361.49,361.72,1650.0,363.51,363.51,361.49,361.72,1650.0
2020-09-24 10:40:00,361.58,363.35,361.51,363.22,1832.0,361.58,363.35,361.51,363.22,1832.0
2020-09-24 10:50:00,363.7,364.57,362.73,364.28,2311.0,363.7,364.57,362.73,364.28,2311.0
2020-09-24 11:00:00,364.66,364.66,362.59,362.59,2040.0,364.66,364.66,362.59,362.59,2040.0
2020-09-24 11:10:00,362.73,364.21,362.69,364.02,1200.0,362.73,364.21,362.69,364.02,1200.0
2020-09-24 11:20:00,364.39,365.96,364.39,365.64,1400.0,364.39,365.96,364.39,365.64,1400.0
2020-09-24 11:30:00,365.61,366.53,365.61,366.28,1344.0,365.61,366.53,365.61,366.28,1344.0
2020-09-24 11:40:00,366.45,367.18,366.02,366.13,2600.0,366.45,367.18,366.02,366.13,2600.0
2020-09-24 11:50:00,366.21,367.37,366.2,367.37,2322.0,366.21,367.37,366.2,367.37,2322.0
2020-09-24 12:00:00,367.22,367.85,366.98,367.85,1800.0,367.22,367.85,366.98,367.85,1800.0
2020-09-24 12:10:00,367.67,367.67,367.03,367.34,1500.0,367.67,367.67,367.03,367.34,1500.0
2020-09-24 12:20:00,366.68,367.37,366.4,367.03,1400.0,366.68,367.37,366.4,367.03,1400.0
2020-09-24 12:30:00,366.7,366.7,365.7,366.46,900.0,366.7,366.7,365.7,366.46,900.0
2020-09-24 12:40:00,366.47,366.77,366.14,366.45,1400.0,366.47,366.77,366.14,366.45,1400.0
2020-09-24 12:50:00,366.1,367.52,365.91,367.49,900.0,366.1,367.52,365.91,367.49,900.0
2020-09-24 13:00:00,367.53,367.85,367.34,367.34,1999.0,367.53,367.85,367.34,367.34,1999.0
2020-09-24 13:10:00,367.32,368.75,367.32,367.59,1710.0,367.32,368.75,367.32,367.59,1710.0
2020-09-24 13:20:00,367.74,368.47,367.5,368.28,2329.0,367.74,368.47,367.5,368.28,2329.0
2020-09-24 13:30:00,368.55,368.55,367.83,368.32,1300.0,368.55,368.55,367.83,368.32,1300.0
2020-09-24 13:40:00,368.47,368.8,368.22,368.67,1200.0,368.47,368.8,368.22,368.67,1200.0
2020-09-24 13:50:00,368.62,368.62,367.11,367.11,1100.0,368.62,368.62,367.11,367.11,1100.0
2020-09-24 14:00:00,367.3,367.69,366.38,367.43,2000.0,367.3,367.69,366.38,367.43,2000.0
2020-09-24 14:10:00,367.25,367.25,366.24,366.37,1200.0,367.25,367.25,366.24,366.37,1200.0
2020-09-24 14:20:00,365.72,366.12,365.54,365.64,900.0,365.72,366.12,365.54,365.64,900.0
2020-09-24 14:30:00,365.39,366.78,365.39,366.78,1400.0,365.39,366.78,365.39,366.78,1400.0
2020-09-24 14:40:00,367.01,367.33,366.17,366.24,2369.0,367.01,367.33,366.17,366.24,2369.0
2020-09-24 14:50:00,366.17,366.17,364.01,364.01,1304.0,366.17,366.17,364.01,364.01,1304.0
2020-09-24 15:00:00,364.46,365.3,363.9,364.82,2400.0,364.46,365.3,363.9,364.82,2400.0
2020-09-24 15:10:00,364.74,365.58,364.74,364.87,3000.0,364.74,365.58,364.74,364.87,3000.0
2020-09-24 15:20:00,364.56,364.56,363.24,363.83,4400.0,364.56,364.56,363.24,363.83,4400.0
2020-09-24 15:30:00,363.77,364.75,362.99,364.75,4769.0,363.77,364.75,362.99,364.75,4769.0
2020-09-24 15:40:00,364.92,366.41,364.68,364.8,8088.0,364.92,366.41,364.68,364.8,8088.0
2020-09-24 15:50:00,364.89,366.4,364.73,365.45,17365.0,364.89,366.4,364.73,365.45,17365.0
2020-09-25 09:30:00,364.95,367.37,364.58,365.78,5299.0,364.95,367.37,364.58,365.78,5299.0
2020-09-25 09:40:00,366.35,367.34,366.05,366.54,1900.0,366.35,367.34,366.05,366.54,1900.0
2020-09-25 09:50:00,366.47,367.1,365.5,367.1,3000.0,366.47,367.1,365.5,367.1,3000.0
2020-09-25 10:00:00,366.98,367.44,365.88,366.42,2003.0,366.98,367.44,365.88,366.42,2003.0
2020-09-25 10:10:00,366.97,366.97,366.1,366.78,600.0,366.97,366.97,366.1,366.78,600.0
2020-09-25 10:20:00,367.84,370.14,367.84,369.94,1300.0,367.84,370.14,367.84,369.94,1300.0
2020-09-25 10:30:00,369.62,369.78,369.27,369.78,800.0,369.62,369.78,369.27,369.78,800.0
2020-09-25 10:40:00,370.39,371.23,369.84,370.48,5430.0,370.39,371.23,369.84,370.48,5430.0
2020-09-25 10:50:00,370.99,371.86,370.99,371.64,1586.0,370.99,371.86,370.99,371.64,1586.0
2020-09-25 11:00:00,371.55,371.86,371.17,371.6,2113.0,371.55,371.86,371.17,371.6,2113.0
2020-09-25 11:10:00,371.4,373.3,371.4,372.88,3600.0,371.4,373.3,371.4,372.88,3600.0
2020-09-25 11:20:00,372.99,373.95,372.56,373.6,3100.0,372.99,373.95,372.56,373.6,3100.0
2020-09-25 11:30:00,373.59,373.59,372.46,372.81,3263.0,373.59,373.59,372.46,372.81,3263.0
2020-09-25 11:40:00,373.4,373.4,372.27,372.91,3033.0,373.4,373.4,372.27,372.91,3033.0
2020-09-25 11:50:00,373.22,373.23,372.2,372.43,3500.0,373.22,373.23,372.2,372.43,3500.0
2020-09-25 12:00:00,372.64,373.66,372.41,373.64,3519.0,372.64,373.66,372.41,373.64,3519.0
2020-09-25 12:10:00,373.6,373.67,373.08,373.2,4277.0,373.6,373.67,373.08,373.2,4277.0
2020-09-25 12:20:00,373.2,373.6,372.4,373.6,2226.0,373.2,373.6,372.4,373.6,2226.0
2020-09-25 12:30:00,373.65,373.9,372.78,373.44,3446.0,373.65,373.9,372.78,373.44,3446.0
2020-09-25 12:40:00,373.7,374.34,373.48,374.18,1460.0,373.7,374.34,373.48,374.18,1460.0
2020-09-25 12:50:00,374.49,374.87,374.15,374.46,3135.0,374.49,374.87,374.15,374.46,3135.0
2020-09-25 13:00:00,374.44,375.6,374.15,375.6,3990.0,374.44,375.6,374.15,375.6,3990.0
2020-09-25 13:10:00,375.64,376.6,375.43,375.78,3836.0,375.64,376.6,375.43,375.78,3836.0
2020-09-25 13:20:00,375.74,376.46,375.26,375.86,4000.0,375.74,376.46,375.26,375.86,4000.0
2020-09-25 13:30:00,375.79,376.61,375.79,376.43,1900.0,375.79,376.61,375.79,376.43,1900.0
2020-09-25 13:40:00,376.67,377.56,376.67,377.33,3116.0,376.67,377.56,376.67,377.33,3116.0
2020-09-25 13:50:00,376.99,377.67,376.99,377.01,2608.0,376.99,377.67,376.99,377.01,2608.0
2020-09-25 14:00:00,377.02,378.09,377.02,377.95,1500.0,377.02,378.09,377.02,377.95,1500.0
2020-09-25 14:10:00,377.76,378.87,377.03,378.87,2789.0,377.76,378.87,377.03,378.87,2789.0
2020-09-25 14:20:00,378.62,378.62,377.92,378.01,2252.0,378.62,378.62,377.92,378.01,2252.0
2020-09-25 14:30:00,377.83,378.15,377.68,377.99,2111.0,377.83,378.15,377.68,377.99,2111.0
2020-09-25 14:40:00,378.16,378.46,377.95,378.2,1900.0,378.16,378.46,377.95,378.2,1900.0
2020-09-25 14:50:00,378.51,378.52,377.84,378.49,2813.0,378.51,378.52,377.84,378.49,2813.0
2020-09-25 15:00:00,378.26,380.0,378.2,379.91,5306.0,378.26,380.0,378.2,379.91,5306.0
2020-09-25 15:10:00,379.93,380.28,378.75,380.12,6229.0,379.93,380.28,378.75,380.12,6229.0
2020-09-25 15:20:00,380.3,380.65,379.41,379.76,4126.0,380.3,380.65,379.41,379.76,4126.0
2020-09-25 15:30:00,379.59,379.59,378.38,378.43,9373.0,379.59,379.59,378.38,378.43,9373.0
2020-09-25 15:40:00,378.35,379.56,378.12,379.56,9417.0,378.35,379.56,378.12,379.56,9417.0
2020-09-25 15:50:00,379.53,379.56,377.59,377.82,23720.0,379.53,379.56,377.59,377.82,23720.0
2020-09-28 09:30:00,381.81,383.86,380.92,382.12,4440.0,381.81,383.86,380.92,382.12,4440.0
2020-09-28 09:40:00,383.46,383.72,382.48,382.58,3300.0,383.46,383.72,382.48,382.58,3300.0
2020-09-28 09:50:00,382.77,384.55,382.37,384.55,3500.0,382.77,384.55,382.37,384.55,3500.0
2020-09-28 10:00:00,384.36,385.14,383.29,383.29,5888.0,384.36,385.14,383.29,383.29,5888.0
2020-09-28 10:10:00,382.79,387.0,382.79,386.67,10103.0,382.79,387.0,382.79,386.67,10103.0
2020-09-28 10:20:00,386.07,386.68,385.56,385.57,5946.0,386.07,386.68,385.56,385.57,5946.0
2020-09-28 10:30:00,385.85,386.41,384.81,384.83,2700.0,385.85,386.41,384.81,384.83,2700.0
2020-09-28 10:40:00,384.82,385.19,384.22,384.53,3205.0,384.82,385.19,384.22,384.53,3205.0
2020-09-28 10:50:00,383.42,383.98,383.42,383.55,1293.0,383.42,383.98,383.42,383.55,1293.0
2020-09-28 11:00:00,383.4,383.7,382.99,383.7,1900.0,383.4,383.7,382.99,383.7,1900.0
2020-09-28 11:10:00,383.96,384.12,383.35,383.47,2179.0,383.96,384.12,383.35,383.47,2179.0
2020-09-28 11:20:00,383.55,384.16,382.58,383.88,1900.0,383.55,384.16,382.58,383.88,1900.0
2020-09-28 11:30:00,384.11,384.18,383.52,383.76,1300.0,384.11,384.18,383.52,383.76,1300.0
2020-09-28 11:40:00,383.45,383.58,382.72,382.78,1600.0,383.45,383.58,382.72,382.78,1600.0
2020-09-28 11:50:00,383.08,383.42,381.27,381.27,1700.0,383.08,383.42,381.27,381.27,1700.0
2020-09-28 12:00:00,381.19,381.26,380.72,381.01,2838.0,381.19,381.26,380.72,381.01,2838.0
2020-09-28 12:10:00,381.18,381.38,380.63,380.76,2600.0,381.18,381.38,380.63,380.76,2600.0
2020-09-28 12:20:00,380.8,380.94,380.16,380.48,2282.0,380.8,380.94,380.16,380.48,2282.0
2020-09-28 12:30:00,380.53,380.9,380.34,380.74,900.0,380.53,380.9,380.34,380.74,900.0
2020-09-28 12:40:00,381.01,381.94,380.95,381.73,2500.0,381.01,381.94,380.95,381.73,2500.0
2020-09-28 12:50:00,381.74,382.25,381.44,382.07,2135.0,381.74,382.25,381.44,382.07,2135.0
2020-09-28 13:00:00,382.54,382.88,381.75,381.94,4050.0,382.54,382.88,381.75,381.94,4050.0
2020-09-28 13:10:00,382.03,382.46,381.55,382.46,3400.0,382.03,382.46,381.55,382.46,3400.0
2020-09-28 13:20:00,382.91,383.77,382.74,383.16,3000.0,382.91,383.77,382.74,383.16,3000.0
2020-09-28 13:30:00,383.15,384.31,383.03,384.07,2300.0,383.15,384.31,383.03,384.07,2300.0
2020-09-28 13:40:00,384.07,384.65,383.8,384.65,2718.0,384.07,384.65,383.8,384.65,2718.0
2020-09-28 13:50:00,384.94,385.12,384.48,384.64,2500.0,384.94,385.12,384.48,384.64,2500.0
2020-09-28 14:00:00,384.44,384.49,383.71,383.72,1519.0,384.44,384.49,383.71,383.72,1519.0
2020-09-28 14:10:00,383.7,385.81,383.7,385.07,3444.0,383.7,385.81,383.7,385.07,3444.0
2020-09-28 14:20:00,384.68,385.24,383.98,384.28,1702.0,384.68,385.24,383.98,384.28,1702.0
2020-09-28 14:30:00,384.25,384.75,384.01,384.22,2636.0,384.25,384.75,384.01,384.22,2636.0
2020-09-28 14:40:00,384.25,384.9,384.13,384.14,1691.0,384.25,384.9,384.13,384.14,1691.0
2020-09-28 14:50:00,384.44,384.74,384.02,384.2,2900.0,384.44,384.74,384.02,384.2,2900.0
2020-09-28 15:00:00,384.11,384.64,383.6,383.81,3934.0,384.11,384.64,383.6,383.81,3934.0
2020-09-28 15:10:00,384.04,384.77,383.92,384.56,3000.0,384.04,384.77,383.92,384.56,3000.0
2020-09-28 15:20:00,384.5,385.13,384.5,384.84,2400.0,384.5,385.13,384.5,384.84,2400.0
2020-09-28 15:30:00,384.68,384.74,383.33,384.4,10288.0,384.68,384.74,383.33,384.4,10288.0
2020-09-28 15:40:00,384.13,386.21,384.12,386.05,24757.0,384.13,386.21,384.12,386.05,24757.0
2020-09-28 15:50:00,385.78,387.68,384.76,386.52,66238.0,385.78,387.68,384.76,386.52,66238.0
2020-09-29 09:30:00,388.22,390.44,387.49,389.74,4843.0,388.22,390.44,387.49,389.74,4843.0
2020-09-29 09:40:00,389.97,391.83,389.25,391.63,2980.0,389.97,391.83,389.25,391.63,2980.0
2020-09-29 09:50:00,391.64,392.55,390.54,391.81,3000.0,391.64,392.55,390.54,391.81,3000.0
2020-09-29 10:00:00,391.65,395.21,391.65,393.11,4190.0,391.65,395.21,391.65,393.11,4190.0
2020-09-29 10:10:00,392.86,393.28,392.63,392.96,1200.0,392.86,393.28,392.63,392.96,1200.0
2020-09-29 10:20:00,392.6,392.6,391.39,391.45,4562.0,392.6,392.6,391.39,391.45,4562.0
2020-09-29 10:30:00,391.62,391.62,390.31,390.62,1900.0,391.62,391.62,390.31,390.62,1900.0
2020-09-29 10:40:00,390.85,390.87,389.69,390.36,1211.0,390.85,390.87,389.69,390.36,1211.0
2020-09-29 10:50:00,390.87,390.92,389.95,390.05,2000.0,390.87,390.92,389.95,390.05,2000.0
2020-09-29 11:00:00,389.69,390.31,389.54,390.29,2500.0,389.69,390.31,389.54,390.29,2500.0
2020-09-29 11:10:00,390.25,390.97,390.07,390.23,1350.0,390.25,390.97,390.07,390.23,1350.0
2020-09-29 11:20:00,390.36,391.15,390.21,390.47,1502.0,390.36,391.15,390.21,390.47,1502.0
2020-09-29 11:30:00,390.53,391.36,390.53,391.3,1433.0,390.53,391.36,390.53,391.3,1433.0
2020-09-29 11:40:00,389.97,389.97,389.35,389.35,400.0,389.97,389.97,389.35,389.35,400.0
2020-09-29 11:50:00,388.8,389.39,388.44,389.02,2094.0,388.8,389.39,388.44,389.02,2094.0
2020-09-29 12:00:00,388.77,388.77,388.01,388.76,1800.0,388.77,388.77,388.01,388.76,1800.0
2020-09-29 12:10:00,388.75,388.75,388.14,388.57,881.0,388.75,388.75,388.14,388.57,881.0
2020-09-29 12:20:00,388.39,388.78,388.07,388.78,1000.0,388.39,388.78,388.07,388.78,1000.0
2020-09-29 12:30:00,388.11,388.93,388.11,388.66,900.0,388.11,388.93,388.11,388.66,900.0
2020-09-29 12:40:00,388.6,389.08,388.4,388.92,800.0,388.6,389.08,388.4,388.92,800.0
2020-09-29 12:50:00,388.87,389.28,388.72,389.1,2241.0,388.87,389.28,388.72,389.1,2241.0
2020-09-29 13:00:00,388.88,388.96,387.01,387.01,1800.0,388.88,388.96,387.01,387.01,1800.0
2020-09-29 13:10:00,387.3,387.54,387.06,387.54,1900.0,387.3,387.54,387.06,387.54,1900.0
2020-09-29 13:20:00,387.14,388.18,387.14,388.18,2500.0,387.14,388.18,387.14,388.18,2500.0
2020-09-29 13:30:00,388.25,388.41,387.65,387.81,2532.0,388.25,388.41,387.65,387.81,2532.0
2020-09-29 13:40:00,388.05,388.23,387.23,387.24,1000.0,388.05,388.23,387.23,387.24,1000.0
2020-09-29 13:50:00,387.72,388.68,387.72,387.98,1400.0,387.72,388.68,387.72,387.98,1400.0
2020-09-29 14:00:00,388.23,388.89,388.21,388.89,2000.0,388.23,388.89,388.21,388.89,2000.0
2020-09-29 14:10:00,389.27,389.45,388.9,389.45,2500.0,389.27,389.45,388.9,389.45,2500.0
2020-09-29 14:20:00,389.45,389.45,388.56,389.09,958.0,389.45,389.45,388.56,389.09,958.0
2020-09-29 14:30:00,388.54,388.95,388.16,388.48,1650.0,388.54,388.95,388.16,388.48,1650.0
2020-09-29 14:40:00,388.29,388.8,388.19,388.52,1611.0,388.29,388.8,388.19,388.52,1611.0
2020-09-29 14:50:00,388.66,388.89,387.13,387.13,2400.0,388.66,388.89,387.13,387.13,2400.0
2020-09-29 15:00:00,387.44,387.87,387.26,387.6,2900.0,387.44,387.87,387.26,387.6,2900.0
2020-09-29 15:10:00,387.69,388.26,387.53,388.25,5219.0,387.69,388.26,387.53,388.25,5219.0
2020-09-29 15:20:00,387.8,388.09,386.63,387.0,6300.0,387.8,388.09,386.63,387.0,6300.0
2020-09-29 15:30:00,387.0,387.37,385.87,385.95,5100.0,387.0,387.37,385.87,385.95,5100.0
2020-09-29 15:40:00,385.95,386.98,385.85,386.34,8000.0,385.95,386.98,385.85,386.34,8000.0
2020-09-29 15:50:00,386.35,386.56,385.0,385.03,32490.0,386.35,386.56,385.0,385.03,32490.0
2020-09-30 09:30:00,383.45,385.61,383.45,383.93,4997.0,383.45,385.61,383.45,383.93,4997.0
2020-09-30 09:40:00,384.6,385.56,384.06,385.0,1400.0,384.6,385.56,384.06,385.0,1400.0
2020-09-30 09:50:00,384.36,386.09,384.36,386.09,3200.0,384.36,386.09,384.36,386.09,3200.0
2020-09-30 10:00:00,387.15,387.97,386.44,387.09,5214.0,387.15,387.97,386.44,387.09,5214.0
2020-09-30 10:10:00,387.73,390.06,387.73,389.01,2700.0,387.73,390.06,387.73,389.01,2700.0
2020-09-30 10:20:00,389.38,390.35,389.37,390.09,3730.0,389.38,390.35,389.37,390.09,3730.0
2020-09-30 10:30:00,390.31,390.31,389.72,389.92,4785.0,390.31,390.31,389.72,389.92,4785.0
2020-09-30 10:40:00,389.98,390.31,389.09,389.43,15978.0,389.98,390.31,389.09,389.43,15978.0
2020-09-30 10:50:00,389.47,391.05,389.36,390.53,3203.0,389.47,391.05,389.36,390.53,3203.0
2020-09-30 11:00:00,390.64,392.16,390.4,391.67,3053.0,390.64,392.16,390.4,391.67,3053.0
2020-09-30 11:10:00,391.94,392.63,391.24,392.63,2414.0,391.94,392.63,391.24,392.63,2414.0
2020-09-30 11:20:00,392.96,393.72,392.77,393.58,3642.0,392.96,393.72,392.77,393.58,3642.0
2020-09-30 11:30:00,393.61,393.9,393.08,393.54,2448.0,393.61,393.9,393.08,393.54,2448.0
2020-09-30 11:40:00,393.84,394.62,393.21,393.85,2700.0,393.84,394.62,393.21,393.85,2700.0
2020-09-30 11:50:00,393.76,395.55,393.76,395.21,3549.0,393.76,395.55,393.76,395.21,3549.0
2020-09-30 12:00:00,395.24,395.66,395.1,395.66,3704.0,395.24,395.66,395.1,395.66,3704.0
2020-09-30 12:10:00,395.8,396.69,395.78,396.24,7991.0,395.8,396.69,395.78,396.24,7991.0
2020-09-30 12:20:00,396.42,396.81,396.1,396.36,5646.0,396.42,396.81,396.1,396.36,5646.0
2020-09-30 12:30:00,396.23,396.48,395.51,396.16,5040.0,396.23,396.48,395.51,396.16,5040.0
2020-09-30 12:40:00,396.53,396.59,396.0,396.13,3193.0,396.53,396.59,396.0,396.13,3193.0
2020-09-30 12:50:00,396.04,396.45,396.03,396.28,2200.0,396.04,396.45,396.03,396.28,2200.0
2020-09-30 13:00:00,396.52,396.82,394.48,394.82,3963.0,396.52,396.82,394.48,394.82,3963.0
2020-09-30 13:10:00,395.06,395.33,394.8,394.92,3578.0,395.06,395.33,394.8,394.92,3578.0
2020-09-30 13:20:00,394.57,394.62,393.85,394.15,3188.0,394.57,394.62,393.85,394.15,3188.0
2020-09-30 13:30:00,394.1,394.27,393.07,393.15,7514.0,394.1,394.27,393.07,393.15,7514.0
2020-09-30 13:40:00,393.39,395.87,393.38,395.87,3800.0,393.39,395.87,393.38,395.87,3800.0
2020-09-30 13:50:00,395.42,396.48,395.21,396.3,3123.0,395.42,396.48,395.21,396.3,3123.0
2020-09-30 14:00:00,396.12,397.26,395.77,396.94,3665.0,396.12,397.26,395.77,396.94,3665.0
2020-09-30 14:10:00,397.14,397.14,395.98,395.98,5787.0,397.14,397.14,395.98,395.98,5787.0
2020-09-30 14:20:00,395.76,396.04,393.29,394.45,3267.0,395.76,396.04,393.29,394.45,3267.0
2020-09-30 14:30:00,394.44,394.87,393.89,393.99,2825.0,394.44,394.87,393.89,393.99,2825.0
2020-09-30 14:40:00,393.69,394.03,391.48,391.49,1807.0,393.69,394.03,391.48,391.49,1807.0
2020-09-30 14:50:00,391.5,393.42,391.49,393.42,1800.0,391.5,393.42,391.49,393.42,1800.0
2020-09-30 15:00:00,393.53,394.38,392.91,394.05,2300.0,393.53,394.38,392.91,394.05,2300.0
2020-09-30 15:10:00,393.94,393.94,389.25,389.55,9337.0,393.94,393.94,389.25,389.55,9337.0
2020-09-30 15:20:00,389.47,391.4,388.48,391.4,8180.0,389.47,391.4,388.48,391.4,8180.0
2020-09-30 15:30:00,390.77,391.94,390.26,391.6,6376.0,390.77,391.94,390.26,391.6,6376.0
2020-09-30 15:40:00,391.51,393.72,391.12,393.7,8203.0,391.51,393.72,391.12,393.7,8203.0
2020-09-30 15:50:00,393.87,394.91,392.74,393.28,36351.0,393.87,394.91,392.74,393.28,36351.0
2020-10-01 09:30:00,396.29,398.16,394.5,396.64,6709.0,396.29,398.16,394.5,396.64,6709.0
2020-10-01 09:40:00,395.77,397.97,395.35,396.88,3900.0,395.77,397.97,395.35,396.88,3900.0
2020-10-01 09:50:00,396.86,397.62,394.91,394.97,8206.0,396.86,397.62,394.91,394.97,8206.0
2020-10-01 10:00:00,395.45,396.81,394.91,395.56,6211.0,395.45,396.81,394.91,395.56,6211.0
2020-10-01 10:10:00,396.15,396.53,395.06,395.86,6037.0,396.15,396.53,395.06,395.86,6037.0
2020-10-01 10:20:00,395.8,395.8,393.93,394.38,2000.0,395.8,395.8,393.93,394.38,2000.0
2020-10-01 10:30:00,394.58,396.0,394.53,395.51,1763.0,394.58,396.0,394.53,395.51,1763.0
2020-10-01 10:40:00,395.68,395.76,394.72,395.26,2814.0,395.68,395.76,394.72,395.26,2814.0
2020-10-01 10:50:00,395.01,395.3,394.72,395.3,3796.0,395.01,395.3,394.72,395.3,3796.0
2020-10-01 11:00:00,395.33,396.25,395.1,395.57,4620.0,395.33,396.25,395.1,395.57,4620.0
2020-10-01 11:10:00,394.86,395.72,394.66,395.63,2735.0,394.86,395.72,394.66,395.63,2735.0
2020-10-01 11:20:00,395.38,395.86,395.38,395.46,1400.0,395.38,395.86,395.38,395.46,1400.0
2020-10-01 11:30:00,395.64,396.47,395.64,396.11,2511.0,395.64,396.47,395.64,396.11,2511.0
2020-10-01 11:40:00,396.48,396.81,395.55,395.55,3412.0,396.48,396.81,395.55,395.55,3412.0
2020-10-01 11:50:00,395.4,395.4,394.73,395.36,1779.0,395.4,395.4,394.73,395.36,1779.0
2020-10-01 12:00:00,395.4,395.63,394.7,394.97,1114.0,395.4,395.63,394.7,394.97,1114.0
2020-10-01 12:10:00,395.36,395.61,394.48,394.74,2500.0,395.36,395.61,394.48,394.74,2500.0
2020-10-01 12:20:00,394.87,395.8,394.86,395.21,2000.0,394.87,395.8,394.86,395.21,2000.0
2020-10-01 12:30:00,395.0,395.0,394.08,394.27,2100.0,395.0,395.0,394.08,394.27,2100.0
2020-10-01 12:40:00,394.32,394.7,394.32,394.7,300.0,394.32,394.7,394.32,394.7,300.0
2020-10-01 12:50:00,394.41,394.62,394.15,394.15,2522.0,394.41,394.62,394.15,394.15,2522.0
2020-10-01 13:00:00,394.2,394.33,393.56,394.33,4000.0,394.2,394.33,393.56,394.33,4000.0
2020-10-01 13:10:00,394.62,394.62,393.38,393.98,2197.0,394.62,394.62,393.38,393.98,2197.0
2020-10-01 13:20:00,394.1,394.72,393.61,394.13,4784.0,394.1,394.72,393.61,394.13,4784.0
2020-10-01 13:30:00,394.04,394.24,393.58,393.76,3216.0,394.04,394.24,393.58,393.76,3216.0
2020-10-01 13:40:00,393.62,394.65,393.51,394.65,2224.0,393.62,394.65,393.51,394.65,2224.0
2020-10-01 13:50:00,394.55,395.13,393.67,393.69,3102.0,394.55,395.13,393.67,393.69,3102.0
2020-10-01 14:00:00,393.94,394.76,392.32,392.32,2923.0,393.94,394.76,392.32,392.32,2923.0
2020-10-01 14:10:00,392.57,392.88,391.88,392.6,2611.0,392.57,392.88,391.88,392.6,2611.0
2020-10-01 14:20:00,392.8,393.62,392.8,392.88,4529.0,392.8,393.62,392.8,392.88,4529.0
2020-10-01 14:30:00,392.78,393.94,392.35,393.67,3471.0,392.78,393.94,392.35,393.67,3471.0
2020-10-01 14:40:00,393.75,393.75,393.4,393.41,1037.0,393.75,393.75,393.4,393.41,1037.0
2020-10-01 14:50:00,393.64,394.93,393.64,394.83,4207.0,393.64,394.93,393.64,394.83,4207.0
2020-10-01 15:00:00,394.81,395.62,394.67,395.36,8428.0,394.81,395.62,394.67,395.36,8428.0
2020-10-01 15:10:00,395.54,395.71,394.91,395.31,6846.0,395.54,395.71,394.91,395.31,6846.0
2020-10-01 15:20:00,394.16,394.16,393.23,393.57,1000.0,394.16,394.16,393.23,393.57,1000.0
2020-10-01 15:30:00,393.91,394.8,393.58,393.75,3962.0,393.91,394.8,393.58,393.75,3962.0
2020-10-01 15:40:00,393.94,394.75,393.94,394.55,6200.0,393.94,394.75,393.94,394.55,6200.0
2020-10-01 15:50:00,394.91,395.45,394.66,394.71,16577.0,394.91,395.45,394.66,394.71,16577.0
2020-10-02 09:30:00,389.0,390.96,388.56,390.96,9471.0,389.0,390.96,388.56,390.96,9471.0
2020-10-02 09:40:00,392.85,393.74,391.8,393.02,8100.0,392.85,393.74,391.8,393.02,8100.0
2020-10-02 09:50:00,392.66,392.66,390.87,391.41,2567.0,392.66,392.66,390.87,391.41,2567.0
2020-10-02 10:00:00,391.73,392.3,390.64,392.12,2610.0,391.73,392.3,390.64,392.12,2610.0
2020-10-02 10:10:00,391.59,393.09,391.58,392.73,2375.0,391.59,393.09,391.58,392.73,2375.0
2020-10-02 10:20:00,392.89,393.38,392.05,393.38,5490.0,392.89,393.38,392.05,393.38,5490.0
2020-10-02 10:30:00,393.82,393.82,392.37,392.64,1900.0,393.82,393.82,392.37,392.64,1900.0
2020-10-02 10:40:00,391.66,392.0,391.26,391.75,2068.0,391.66,392.0,391.26,391.75,2068.0
2020-10-02 10:50:00,391.22,391.99,391.01,391.78,600.0,391.22,391.99,391.01,391.78,600.0
2020-10-02 11:00:00,391.88,391.93,390.09,391.23,3730.0,391.88,391.93,390.09,391.23,3730.0
2020-10-02 11:10:00,391.0,391.6,390.72,391.36,1405.0,391.0,391.6,390.72,391.36,1405.0
2020-10-02 11:20:00,391.21,391.21,389.36,389.75,908.0,391.21,391.21,389.36,389.75,908.0
2020-10-02 11:30:00,389.29,389.29,386.95,387.33,2701.0,389.29,389.29,386.95,387.33,2701.0
2020-10-02 11:40:00,387.32,387.65,386.5,387.44,2300.0,387.32,387.65,386.5,387.44,2300.0
2020-10-02 11:50:00,387.12,387.12,384.15,385.1,2100.0,387.12,387.12,384.15,385.1,2100.0
2020-10-02 12:00:00,384.53,384.53,382.68,384.41,3800.0,384.53,384.53,382.68,384.41,3800.0
2020-10-02 12:10:00,383.52,386.04,383.48,385.7,2695.0,383.52,386.04,383.48,385.7,2695.0
2020-10-02 12:20:00,385.83,386.92,385.83,385.96,1400.0,385.83,386.92,385.83,385.96,1400.0
2020-10-02 12:30:00,386.35,386.5,385.28,386.5,2319.0,386.35,386.5,385.28,386.5,2319.0
2020-10-02 12:40:00,386.55,387.38,386.33,386.61,2319.0,386.55,387.38,386.33,386.61,2319.0
2020-10-02 12:50:00,386.57,387.35,385.83,386.28,2200.0,386.57,387.35,385.83,386.28,2200.0
2020-10-02 13:00:00,385.85,386.85,385.85,386.22,900.0,385.85,386.85,385.85,386.22,900.0
2020-10-02 13:10:00,386.35,386.35,385.2,385.91,2211.0,386.35,386.35,385.2,385.91,2211.0
2020-10-02 13:20:00,385.95,387.15,385.76,386.6,1500.0,385.95,387.15,385.76,386.6,1500.0
2020-10-02 13:30:00,386.31,386.31,384.83,385.62,1900.0,386.31,386.31,384.83,385.62,1900.0
2020-10-02 13:40:00,385.65,385.85,383.39,384.83,3888.0,385.65,385.85,383.39,384.83,3888.0
2020-10-02 13:50:00,384.13,385.48,384.13,385.44,4875.0,384.13,385.48,384.13,385.44,4875.0
2020-10-02 14:00:00,386.1,386.84,386.1,386.52,1000.0,386.1,386.84,386.1,386.52,1000.0
2020-10-02 14:10:00,386.59,386.85,385.92,386.11,2013.0,386.59,386.85,385.92,386.11,2013.0
2020-10-02 14:20:00,386.37,386.67,386.13,386.27,1500.0,386.37,386.67,386.13,386.27,1500.0
2020-10-02 14:30:00,386.29,386.57,385.09,385.09,4295.0,386.29,386.57,385.09,385.09,4295.0
2020-10-02 14:40:00,384.74,386.27,384.41,386.07,1600.0,384.74,386.27,384.41,386.07,1600.0
2020-10-02 14:50:00,385.94,386.44,384.75,385.37,2900.0,385.94,386.44,384.75,385.37,2900.0
2020-10-02 15:00:00,386.34,386.34,385.03,385.84,1800.0,386.34,386.34,385.03,385.84,1800.0
2020-10-02 15:10:00,385.92,386.72,384.48,385.49,2760.0,385.92,386.72,384.48,385.49,2760.0
2020-10-02 15:20:00,385.55,386.36,385.2,385.44,2902.0,385.55,386.36,385.2,385.44,2902.0
2020-10-02 15:30:00,385.44,386.31,385.44,385.75,2000.0,385.44,386.31,385.44,385.75,2000.0
2020-10-02 15:40:00,385.8,386.19,384.78,385.22,4900.0,385.8,386.19,384.78,385.22,4900.0
2020-10-02 15:50:00,385.5,385.52,383.65,383.84,18801.0,385.5,385.52,383.65,383.84,18801.0
2020-10-05 09:30:00,385.75,387.89,385.27,387.13,3621.0,385.75,387.89,385.27,387.13,3621.0
2020-10-05 09:40:00,387.98,389.69,387.8,388.36,2050.0,387.98,389.69,387.8,388.36,2050.0
2020-10-05 09:50:00,387.86,388.24,386.67,387.87,5398.0,387.86,388.24,386.67,387.87,5398.0
2020-10-05 10:00:00,388.69,389.68,387.87,388.14,2100.0,388.69,389.68,387.87,388.14,2100.0
2020-10-05 10:10:00,387.46,387.87,387.46,387.57,400.0,387.46,387.87,387.46,387.57,400.0
2020-10-05 10:20:00,387.19,388.13,387.19,388.13,1348.0,387.19,388.13,387.19,388.13,1348.0
2020-10-05 10:30:00,388.39,389.61,388.12,388.6,2300.0,388.39,389.61,388.12,388.6,2300.0
2020-10-05 10:40:00,388.82,388.82,387.29,388.28,1400.0,388.82,388.82,387.29,388.28,1400.0
2020-10-05 10:50:00,388.4,389.25,388.4,388.93,452.0,388.4,389.25,388.4,388.93,452.0
2020-10-05 11:00:00,388.87,388.87,388.13,388.69,800.0,388.87,388.87,388.13,388.69,800.0
2020-10-05 11:10:00,388.83,388.83,388.28,388.55,1400.0,388.83,388.83,388.28,388.55,1400.0
2020-10-05 11:20:00,389.0,389.6,388.69,388.69,1650.0,389.0,389.6,388.69,388.69,1650.0
2020-10-05 11:30:00,388.31,388.47,387.3,388.24,900.0,388.31,388.47,387.3,388.24,900.0
2020-10-05 11:40:00,388.03,388.09,387.85,387.85,700.0,388.03,388.09,387.85,387.85,700.0
2020-10-05 11:50:00,388.13,388.26,387.89,388.25,500.0,388.13,388.26,387.89,388.25,500.0
2020-10-05 12:00:00,388.57,389.15,388.41,388.73,1891.0,388.57,389.15,388.41,388.73,1891.0
2020-10-05 12:10:00,388.85,389.17,388.63,388.63,825.0,388.85,389.17,388.63,388.63,825.0
2020-10-05 12:20:00,388.53,389.22,388.53,389.22,400.0,388.53,389.22,388.53,389.22,400.0
2020-10-05 12:30:00,388.99,389.46,388.57,388.58,624.0,388.99,389.46,388.57,388.58,624.0
2020-10-05 12:40:00,389.08,389.09,388.51,388.66,1583.0,389.08,389.09,388.51,388.66,1583.0
2020-10-05 12:50:00,388.73,390.05,388.41,390.04,2379.0,388.73,390.05,388.41,390.04,2379.0
2020-10-05 13:00:00,390.23,390.36,389.8,390.13,1501.0,390.23,390.36,389.8,390.13,1501.0
2020-10-05 13:10:00,390.73,390.73,390.04,390.04,400.0,390.73,390.73,390.04,390.04,400.0
2020-10-05 13:20:00,389.97,389.97,389.12,389.51,1410.0,389.97,389.97,389.12,389.51,1410.0
2020-10-05 13:30:00,389.29,389.6,389.13,389.6,600.0,389.29,389.6,389.13,389.6,600.0
2020-10-05 13:40:00,389.74,389.89,389.18,389.19,1100.0,389.74,389.89,389.18,389.19,1100.0
2020-10-05 13:50:00,388.96,389.09,388.51,388.94,1502.0,388.96,389.09,388.51,388.94,1502.0
2020-10-05 14:00:00,389.29,389.67,388.75,389.67,1125.0,389.29,389.67,388.75,389.67,1125.0
2020-10-05 14:10:00,389.94,390.14,389.61,389.65,1100.0,389.94,390.14,389.61,389.65,1100.0
2020-10-05 14:20:00,389.88,390.31,389.75,390.26,2520.0,389.88,390.31,389.75,390.26,2520.0
2020-10-05 14:30:00,390.55,391.0,390.3,391.0,2340.0,390.55,391.0,390.3,391.0,2340.0
2020-10-05 14:40:00,391.17,391.25,390.76,391.25,2718.0,391.17,391.25,390.76,391.25,2718.0
2020-10-05 14:50:00,390.96,391.65,390.74,391.58,1932.0,390.96,391.65,390.74,391.58,1932.0
2020-10-05 15:00:00,391.76,391.76,391.21,391.39,2361.0,391.76,391.76,391.21,391.39,2361.0
2020-10-05 15:10:00,391.49,391.86,391.13,391.68,3702.0,391.49,391.86,391.13,391.68,3702.0
2020-10-05 15:20:00,391.78,391.88,390.68,391.38,5087.0,391.78,391.88,390.68,391.38,5087.0
2020-10-05 15:30:00,391.21,391.6,391.0,391.37,5478.0,391.21,391.6,391.0,391.37,5478.0
2020-10-05 15:40:00,391.39,391.56,391.11,391.48,3756.0,391.39,391.56,391.11,391.48,3756.0
2020-10-05 15:50:00,391.51,392.83,391.37,391.94,21803.0,391.51,392.83,391.37,391.94,21803.0
2020-10-06 09:30:00,391.88,391.93,389.68,389.68,4016.0,391.88,391.93,389.68,389.68,4016.0
2020-10-06 09:40:00,389.69,389.69,387.76,387.79,1500.0,389.69,389.69,387.76,387.79,1500.0
2020-10-06 09:50:00,387.86,388.8,386.88,388.8,1870.0,387.86,388.8,386.88,388.8,1870.0
2020-10-06 10:00:00,389.33,391.07,389.33,391.06,852.0,389.33,391.07,389.33,391.06,852.0
2020-10-06 10:10:00,390.99,391.1,390.4,390.82,809.0,390.99,391.1,390.4,390.82,809.0
2020-10-06 10:20:00,391.43,392.3,391.31,391.81,2800.0,391.43,392.3,391.31,391.81,2800.0
2020-10-06 10:30:00,391.44,392.35,390.98,392.35,4508.0,391.44,392.35,390.98,392.35,4508.0
2020-10-06 10:40:00,392.5,392.77,390.66,390.7,2100.0,392.5,392.77,390.66,390.7,2100.0
2020-10-06 10:50:00,391.18,391.4,390.68,390.69,3000.0,391.18,391.4,390.68,390.69,3000.0
2020-10-06 11:00:00,391.3,391.3,390.31,390.54,4305.0,391.3,391.3,390.31,390.54,4305.0
2020-10-06 11:10:00,390.26,391.0,390.21,391.0,2296.0,390.26,391.0,390.21,391.0,2296.0
2020-10-06 11:20:00,390.06,391.09,390.06,390.83,1485.0,390.06,391.09,390.06,390.83,1485.0
2020-10-06 11:30:00,390.5,390.96,390.19,390.8,1609.0,390.5,390.96,390.19,390.8,1609.0
2020-10-06 11:40:00,390.82,391.44,390.17,390.23,8307.0,390.82,391.44,390.17,390.23,8307.0
2020-10-06 11:50:00,390.23,390.82,390.04,390.82,1600.0,390.23,390.82,390.04,390.82,1600.0
2020-10-06 12:00:00,391.03,391.36,391.03,391.36,1100.0,391.03,391.36,391.03,391.36,1100.0
2020-10-06 12:10:00,391.52,392.49,391.46,392.0,2371.0,391.52,392.49,391.46,392.0,2371.0
2020-10-06 12:20:00,392.46,392.47,391.59,391.59,924.0,392.46,392.47,391.59,391.59,924.0
2020-10-06 12:30:00,391.78,392.14,391.27,392.14,1600.0,391.78,392.14,391.27,392.14,1600.0
2020-10-06 12:40:00,392.79,392.79,391.66,392.59,501.0,392.79,392.79,391.66,392.59,501.0
2020-10-06 12:50:00,392.77,392.96,392.06,392.38,2217.0,392.77,392.96,392.06,392.38,2217.0
2020-10-06 13:00:00,391.53,391.85,391.17,391.85,1645.0,391.53,391.85,391.17,391.85,1645.0
2020-10-06 13:10:00,391.9,391.92,391.59,391.92,602.0,391.9,391.92,391.59,391.92,602.0
2020-10-06 13:20:00,391.13,392.3,391.13,391.37,1147.0,391.13,392.3,391.13,391.37,1147.0
2020-10-06 13:30:00,391.92,391.98,391.67,391.97,500.0,391.92,391.98,391.67,391.97,500.0
2020-10-06 13:40:00,392.73,393.14,392.66,393.0,1804.0,392.73,393.14,392.66,393.0,1804.0
2020-10-06 13:50:00,392.58,392.92,392.47,392.91,821.0,392.58,392.92,392.47,392.91,821.0
2020-10-06 14:00:00,392.88,392.91,392.6,392.85,624.0,392.88,392.91,392.6,392.85,624.0
2020-10-06 14:10:00,392.62,392.67,392.32,392.67,1160.0,392.62,392.67,392.32,392.67,1160.0
2020-10-06 14:20:00,393.37,393.37,392.19,392.19,900.0,393.37,393.37,392.19,392.19,900.0
2020-10-06 14:30:00,393.12,393.12,392.57,392.89,1456.0,393.12,393.12,392.57,392.89,1456.0
2020-10-06 14:40:00,393.54,393.54,391.76,391.77,1391.0,393.54,393.54,391.76,391.77,1391.0
2020-10-06 14:50:00,391.07,391.07,387.39,388.82,4390.0,391.07,391.07,387.39,388.82,4390.0
2020-10-06 15:00:00,388.44,388.51,386.51,386.9,956.0,388.44,388.51,386.51,386.9,956.0
2020-10-06 15:10:00,386.59,387.87,386.4,386.4,4465.0,386.59,387.87,386.4,386.4,4465.0
2020-10-06 15:20:00,386.41,386.95,386.02,386.57,4493.0,386.41,386.95,386.02,386.57,4493.0
2020-10-06 15:30:00,386.71,387.73,386.17,386.18,4492.0,386.71,387.73,386.17,386.18,4492.0
2020-10-06 15:40:00,386.2,386.2,384.13,384.5,8154.0,386.2,386.2,384.13,384.5,8154.0
2020-10-06 15:50:00,384.52,384.83,383.12,384.51,36358.0,384.52,384.83,383.12,384.51,36358.0
2020-10-07 09:30:00,387.35,391.55,387.35,391.55,3684.0,387.35,391.55,387.35,391.55,3684.0
2020-10-07 09:40:00,391.21,391.21,388.03,388.04,1100.0,391.21,391.21,388.03,388.04,1100.0
2020-10-07 09:50:00,389.16,389.16,388.31,388.87,838.0,389.16,389.16,388.31,388.87,838.0
2020-10-07 10:00:00,388.78,389.07,387.17,388.36,7555.0,388.78,389.07,387.17,388.36,7555.0
2020-10-07 10:10:00,388.29,388.29,387.36,387.5,3255.0,388.29,388.29,387.36,387.5,3255.0
2020-10-07 10:20:00,387.34,387.34,386.01,386.4,1691.0,387.34,387.34,386.01,386.4,1691.0
2020-10-07 10:30:00,387.09,387.1,386.21,386.21,750.0,387.09,387.1,386.21,386.21,750.0
2020-10-07 10:40:00,386.15,386.57,386.04,386.33,1100.0,386.15,386.57,386.04,386.33,1100.0
2020-10-07 10:50:00,386.85,387.07,386.83,387.07,1216.0,386.85,387.07,386.83,387.07,1216.0
2020-10-07 11:00:00,386.91,388.09,386.91,387.42,4955.0,386.91,388.09,386.91,387.42,4955.0
2020-10-07 11:10:00,387.55,387.89,387.04,387.05,943.0,387.55,387.89,387.04,387.05,943.0
2020-10-07 11:20:00,387.15,387.85,387.14,387.64,3000.0,387.15,387.85,387.14,387.64,3000.0
2020-10-07 11:30:00,387.44,387.74,387.44,387.67,500.0,387.44,387.74,387.44,387.67,500.0
2020-10-07 11:40:00,387.92,388.64,387.73,388.64,905.0,387.92,388.64,387.73,388.64,905.0
2020-10-07 11:50:00,388.53,388.63,388.2,388.25,889.0,388.53,388.63,388.2,388.25,889.0
2020-10-07 12:00:00,388.46,389.46,388.4,389.19,2491.0,388.46,389.46,388.4,389.19,2491.0
2020-10-07 12:10:00,389.33,389.8,389.27,389.47,2989.0,389.33,389.8,389.27,389.47,2989.0
2020-10-07 12:20:00,389.29,389.32,387.67,387.67,1335.0,389.29,389.32,387.67,387.67,1335.0
2020-10-07 12:30:00,388.47,388.69,388.1,388.69,1561.0,388.47,388.69,388.1,388.69,1561.0
2020-10-07 12:40:00,388.84,389.02,387.83,387.83,3099.0,388.84,389.02,387.83,387.83,3099.0
2020-10-07 12:50:00,387.7,388.72,387.7,388.65,1551.0,387.7,388.72,387.7,388.65,1551.0
2020-10-07 13:00:00,388.99,389.06,388.01,388.11,2456.0,388.99,389.06,388.01,388.11,2456.0
2020-10-07 13:10:00,387.67,388.22,387.36,388.05,4187.0,387.67,388.22,387.36,388.05,4187.0
2020-10-07 13:20:00,387.87,387.94,387.43,387.44,3091.0,387.87,387.94,387.43,387.44,3091.0
2020-10-07 13:30:00,387.92,387.99,387.64,387.68,786.0,387.92,387.99,387.64,387.68,786.0
2020-10-07 13:40:00,387.94,388.56,387.94,388.52,500.0,387.94,388.56,387.94,388.52,500.0
2020-10-07 13:50:00,388.71,389.01,388.11,389.0,3395.0,388.71,389.01,388.11,389.0,3395.0
2020-10-07 14:00:00,388.48,388.5,388.01,388.01,1908.0,388.48,388.5,388.01,388.01,1908.0
2020-10-07 14:10:00,387.94,388.27,387.45,388.23,1276.0,387.94,388.27,387.45,388.23,1276.0
2020-10-07 14:20:00,387.99,388.31,387.7,387.71,3802.0,387.99,388.31,387.7,387.71,3802.0
2020-10-07 14:30:00,387.38,388.21,387.38,387.93,2688.0,387.38,388.21,387.38,387.93,2688.0
2020-10-07 14:40:00,387.73,387.76,387.45,387.63,1832.0,387.73,387.76,387.45,387.63,1832.0
2020-10-07 14:50:00,387.72,387.72,386.92,387.1,850.0,387.72,387.72,386.92,387.1,850.0
2020-10-07 15:00:00,387.06,387.56,386.83,386.92,3700.0,387.06,387.56,386.83,386.92,3700.0
2020-10-07 15:10:00,387.46,387.53,386.65,386.81,6650.0,387.46,387.53,386.65,386.81,6650.0
2020-10-07 15:20:00,386.69,387.01,386.49,386.56,3730.0,386.69,387.01,386.49,386.56,3730.0
2020-10-07 15:30:00,386.59,386.74,385.41,385.93,6662.0,386.59,386.74,385.41,385.93,6662.0
2020-10-07 15:40:00,385.93,386.3,385.26,385.98,5584.0,385.93,386.3,385.26,385.98,5584.0
2020-10-07 15:50:00,386.18,387.31,385.63,386.12,24076.0,386.18,387.31,385.63,386.12,24076.0
2020-10-08 09:30:00,388.94,389.99,386.97,389.08,5048.0,388.94,389.99,386.97,389.08,5048.0
2020-10-08 09:40:00,388.84,390.53,388.83,389.78,900.0,388.84,390.53,388.83,389.78,900.0
2020-10-08 09:50:00,389.91,390.97,389.22,390.91,1124.0,389.91,390.97,389.22,390.91,1124.0
2020-10-08 10:00:00,388.61,388.61,386.77,386.77,504.0,388.61,388.61,386.77,386.77,504.0
2020-10-08 10:10:00,387.18,387.42,385.98,385.98,1571.0,387.18,387.42,385.98,385.98,1571.0
2020-10-08 10:20:00,385.97,387.97,385.81,386.18,1100.0,385.97,387.97,385.81,386.18,1100.0
2020-10-08 10:30:00,387.7,387.7,386.6,387.01,1158.0,387.7,387.7,386.6,387.01,1158.0
2020-10-08 10:40:00,387.48,387.58,387.01,387.01,1547.0,387.48,387.58,387.01,387.01,1547.0
2020-10-08 10:50:00,387.33,387.83,386.88,387.09,1317.0,387.33,387.83,386.88,387.09,1317.0
2020-10-08 11:00:00,387.65,387.76,387.21,387.76,2191.0,387.65,387.76,387.21,387.76,2191.0
2020-10-08 11:10:00,387.84,388.29,387.83,388.29,1300.0,387.84,388.29,387.83,388.29,1300.0
2020-10-08 11:20:00,387.99,389.08,387.99,389.08,1800.0,387.99,389.08,387.99,389.08,1800.0
2020-10-08 11:30:00,389.15,389.53,389.15,389.45,929.0,389.15,389.53,389.15,389.45,929.0
2020-10-08 11:40:00,390.44,391.73,390.43,391.73,3354.0,390.44,391.73,390.43,391.73,3354.0
2020-10-08 11:50:00,391.37,391.99,391.37,391.65,1545.0,391.37,391.99,391.37,391.65,1545.0
2020-10-08 12:00:00,391.9,392.11,391.63,391.79,2276.0,391.9,392.11,391.63,391.79,2276.0
2020-10-08 12:10:00,391.77,391.77,391.59,391.61,1000.0,391.77,391.77,391.59,391.61,1000.0
2020-10-08 12:20:00,391.43,391.81,391.43,391.7,804.0,391.43,391.81,391.43,391.7,804.0
2020-10-08 12:30:00,391.89,391.89,391.62,391.63,500.0,391.89,391.89,391.62,391.63,500.0
2020-10-08 12:40:00,391.78,392.21,391.74,392.21,1664.0,391.78,392.21,391.74,392.21,1664.0
2020-10-08 12:50:00,392.05,392.05,391.62,391.62,300.0,392.05,392.05,391.62,391.62,300.0
2020-10-08 13:00:00,392.21,392.21,392.21,392.21,100.0,392.21,392.21,392.21,392.21,100.0
2020-10-08 13:10:00,391.93,391.95,391.61,391.61,925.0,391.93,391.95,391.61,391.61,925.0
2020-10-08 13:20:00,391.67,391.67,391.35,391.59,934.0,391.67,391.67,391.35,391.59,934.0
2020-10-08 13:30:00,391.5,391.51,391.45,391.49,578.0,391.5,391.51,391.45,391.49,578.0
2020-10-08 13:40:00,391.63,391.81,391.37,391.58,2197.0,391.63,391.81,391.37,391.58,2197.0
2020-10-08 13:50:00,391.8,391.8,391.41,391.6,812.0,391.8,391.8,391.41,391.6,812.0
2020-10-08 14:00:00,391.25,392.64,391.08,392.63,3273.0,391.25,392.64,391.08,392.63,3273.0
2020-10-08 14:10:00,392.73,393.47,392.72,393.45,4936.0,392.73,393.47,392.72,393.45,4936.0
2020-10-08 14:20:00,393.57,393.57,392.84,393.5,3401.0,393.57,393.57,392.84,393.5,3401.0
2020-10-08 14:30:00,393.48,394.22,393.48,393.71,2051.0,393.48,394.22,393.48,393.71,2051.0
2020-10-08 14:40:00,393.88,394.3,393.84,394.3,1108.0,393.88,394.3,393.84,394.3,1108.0
2020-10-08 14:50:00,394.39,394.39,393.76,393.79,1153.0,394.39,394.39,393.76,393.79,1153.0
2020-10-08 15:00:00,393.45,393.69,393.19,393.63,3635.0,393.45,393.69,393.19,393.63,3635.0
2020-10-08 15:10:00,393.63,393.99,393.44,393.63,2510.0,393.63,393.99,393.44,393.63,2510.0
2020-10-08 15:20:00,393.59,393.74,393.31,393.38,2900.0,393.59,393.74,393.31,393.38,2900.0
2020-10-08 15:30:00,393.48,393.61,393.31,393.53,3242.0,393.48,393.61,393.31,393.53,3242.0
2020-10-08 15:40:00,393.35,393.53,392.24,392.25,5700.0,393.35,393.53,392.24,392.25,5700.0
2020-10-08 15:50:00,393.12,393.91,392.61,393.54,12622.0,393.12,393.91,392.61,393.54,12622.0
2020-10-09 09:30:00,395.0,396.0,395.0,395.07,4138.0,395.0,396.0,395.0,395.07,4138.0
2020-10-09 09:40:00,395.71,396.16,395.1,396.16,1150.0,395.71,396.16,395.1,396.16,1150.0
2020-10-09 09:50:00,396.26,396.26,394.09,395.56,3300.0,396.26,396.26,394.09,395.56,3300.0
2020-10-09 10:00:00,395.55,396.0,395.24,395.24,700.0,395.55,396.0,395.24,395.24,700.0
2020-10-09 10:10:00,395.36,395.7,394.06,394.06,900.0,395.36,395.7,394.06,394.06,900.0
2020-10-09 10:20:00,393.71,394.91,393.71,394.91,1300.0,393.71,394.91,393.71,394.91,1300.0
2020-10-09 10:30:00,395.35,395.35,395.34,395.35,100.0,395.35,395.35,395.34,395.35,100.0
2020-10-09 10:40:00,394.83,394.83,393.02,394.3,5605.0,394.83,394.83,393.02,394.3,5605.0
2020-10-09 10:50:00,394.08,394.46,393.13,394.34,5505.0,394.08,394.46,393.13,394.34,5505.0
2020-10-09 11:00:00,394.56,395.57,394.37,395.22,3260.0,394.56,395.57,394.37,395.22,3260.0
2020-10-09 11:10:00,395.22,396.0,395.11,395.5,1300.0,395.22,396.0,395.11,395.5,1300.0
2020-10-09 11:20:00,395.61,395.73,394.74,395.42,1747.0,395.61,395.73,394.74,395.42,1747.0
2020-10-09 11:30:00,394.89,396.07,394.61,396.0,1853.0,394.89,396.07,394.61,396.0,1853.0
2020-10-09 11:40:00,396.06,396.5,395.49,396.5,3600.0,396.06,396.5,395.49,396.5,3600.0
2020-10-09 11:50:00,396.21,396.54,395.57,396.13,2420.0,396.21,396.54,395.57,396.13,2420.0
2020-10-09 12:00:00,396.27,397.9,396.19,397.66,2381.0,396.27,397.9,396.19,397.66,2381.0
2020-10-09 12:10:00,397.9,401.9,397.57,401.62,21633.0,397.9,401.9,397.57,401.62,21633.0
2020-10-09 12:20:00,401.79,401.96,398.3,398.3,6781.0,401.79,401.96,398.3,398.3,6781.0
2020-10-09 12:30:00,399.47,400.84,399.17,400.84,3221.0,399.47,400.84,399.17,400.84,3221.0
2020-10-09 12:40:00,400.94,401.0,399.24,399.25,2450.0,400.94,401.0,399.24,399.25,2450.0
2020-10-09 12:50:00,399.21,401.24,399.16,401.01,2700.0,399.21,401.24,399.16,401.01,2700.0
2020-10-09 13:00:00,401.23,401.76,400.94,400.94,1997.0,401.23,401.76,400.94,400.94,1997.0
2020-10-09 13:10:00,400.59,400.59,399.73,399.73,1500.0,400.59,400.59,399.73,399.73,1500.0
2020-10-09 13:20:00,399.9,400.54,399.73,399.73,2213.0,399.9,400.54,399.73,399.73,2213.0
2020-10-09 13:30:00,399.73,399.98,399.36,399.39,1728.0,399.73,399.98,399.36,399.39,1728.0
2020-10-09 13:40:00,399.29,399.33,398.81,398.86,2400.0,399.29,399.33,398.81,398.86,2400.0
2020-10-09 13:50:00,398.91,399.75,398.72,399.55,3773.0,398.91,399.75,398.72,399.55,3773.0
2020-10-09 14:00:00,399.54,400.02,399.47,399.96,1700.0,399.54,400.02,399.47,399.96,1700.0
2020-10-09 14:10:00,399.41,399.93,399.41,399.74,880.0,399.41,399.93,399.41,399.74,880.0
2020-10-09 14:20:00,399.89,399.9,399.41,399.75,1100.0,399.89,399.9,399.41,399.75,1100.0
2020-10-09 14:30:00,399.97,400.12,398.03,398.1,4209.0,399.97,400.12,398.03,398.1,4209.0
2020-10-09 14:40:00,397.82,398.81,397.82,398.72,1425.0,397.82,398.81,397.82,398.72,1425.0
2020-10-09 14:50:00,398.95,399.18,398.9,398.91,1200.0,398.95,399.18,398.9,398.91,1200.0
2020-10-09 15:00:00,398.57,399.13,398.43,399.13,1000.0,398.57,399.13,398.43,399.13,1000.0
2020-10-09 15:10:00,399.1,399.1,398.19,398.98,1600.0,399.1,399.1,398.19,398.98,1600.0
2020-10-09 15:20:00,399.17,399.63,398.88,399.13,3200.0,399.17,399.63,398.88,399.13,3200.0
2020-10-09 15:30:00,399.34,399.55,398.72,399.37,2767.0,399.34,399.55,398.72,399.37,2767.0
2020-10-09 15:40:00,399.18,399.61,399.18,399.56,4738.0,399.18,399.61,399.18,399.56,4738.0
2020-10-09 15:50:00,400.23,401.0,400.03,400.83,10527.0,400.23,401.0,400.03,400.83,10527.0
2020-10-12 09:30:00,404.88,408.87,404.88,407.96,12390.0,404.88,408.87,404.88,407.96,12390.0
2020-10-12 09:40:00,408.4,408.4,405.67,406.51,2300.0,408.4,408.4,405.67,406.51,2300.0
2020-10-12 09:50:00,406.63,407.26,406.63,407.26,3284.0,406.63,407.26,406.63,407.26,3284.0
2020-10-12 10:00:00,407.41,407.78,407.39,407.51,600.0,407.41,407.78,407.39,407.51,600.0
2020-10-12 10:10:00,408.6,409.5,408.5,408.59,1900.0,408.6,409.5,408.5,408.59,1900.0
2020-10-12 10:20:00,409.57,410.08,408.95,410.08,5135.0,409.57,410.08,408.95,410.08,5135.0
2020-10-12 10:30:00,409.99,410.17,408.14,408.14,2500.0,409.99,410.17,408.14,408.14,2500.0
2020-10-12 10:40:00,409.17,411.33,408.31,411.05,3242.0,409.17,411.33,408.31,411.05,3242.0
2020-10-12 10:50:00,411.05,413.34,411.04,412.36,4507.0,411.05,413.34,411.04,412.36,4507.0
2020-10-12 11:00:00,412.47,413.96,412.09,413.96,3538.0,412.47,413.96,412.09,413.96,3538.0
2020-10-12 11:10:00,414.15,414.94,413.92,414.68,4194.0,414.15,414.94,413.92,414.68,4194.0
2020-10-12 11:20:00,414.68,415.5,414.29,414.83,4462.0,414.68,415.5,414.29,414.83,4462.0
2020-10-12 11:30:00,415.12,416.78,415.12,415.45,4018.0,415.12,416.78,415.12,415.45,4018.0
2020-10-12 11:40:00,415.56,415.98,414.68,414.87,3300.0,415.56,415.98,414.68,414.87,3300.0
2020-10-12 11:50:00,415.2,415.2,414.16,414.9,5074.0,415.2,415.2,414.16,414.9,5074.0
2020-10-12 12:00:00,415.06,416.66,414.99,416.66,1780.0,415.06,416.66,414.99,416.66,1780.0
2020-10-12 12:10:00,416.21,417.55,415.95,416.52,4488.0,416.21,417.55,415.95,416.52,4488.0
2020-10-12 12:20:00,417.25,418.41,417.25,417.69,3583.0,417.25,418.41,417.25,417.69,3583.0
2020-10-12 12:30:00,418.47,419.58,418.33,419.37,2599.0,418.47,419.58,418.33,419.37,2599.0
2020-10-12 12:40:00,419.62,420.96,419.6,420.52,4233.0,419.62,420.96,419.6,420.52,4233.0
2020-10-12 12:50:00,421.31,421.31,418.79,418.79,3389.0,421.31,421.31,418.79,418.79,3389.0
2020-10-12 13:00:00,419.24,419.32,417.83,418.23,5366.0,419.24,419.32,417.83,418.23,5366.0
2020-10-12 13:10:00,418.47,421.09,418.47,421.09,5031.0,418.47,421.09,418.47,421.09,5031.0
2020-10-12 13:20:00,421.43,422.37,421.07,421.97,4907.0,421.43,422.37,421.07,421.97,4907.0
2020-10-12 13:30:00,422.6,422.95,421.55,422.29,5765.0,422.6,422.95,421.55,422.29,5765.0
2020-10-12 13:40:00,421.69,421.7,420.52,420.52,3217.0,421.69,421.7,420.52,420.52,3217.0
2020-10-12 13:50:00,421.07,422.54,421.07,421.91,2500.0,421.07,422.54,421.07,421.91,2500.0
2020-10-12 14:00:00,422.41,422.41,419.59,420.92,5750.0,422.41,422.41,419.59,420.92,5750.0
2020-10-12 14:10:00,421.63,422.56,420.52,422.56,3715.0,421.63,422.56,420.52,422.56,3715.0
2020-10-12 14:20:00,422.78,423.3,422.32,423.25,6567.0,422.78,423.3,422.32,423.25,6567.0
2020-10-12 14:30:00,423.14,423.25,422.15,423.05,4910.0,423.14,423.25,422.15,423.05,4910.0
2020-10-12 14:40:00,423.24,424.52,422.26,424.18,10835.0,423.24,424.52,422.26,424.18,10835.0
2020-10-12 14:50:00,424.46,424.46,423.33,424.15,3158.0,424.46,424.46,423.33,424.15,3158.0
2020-10-12 15:00:00,424.37,424.87,421.76,422.42,5394.0,424.37,424.87,421.76,422.42,5394.0
2020-10-12 15:10:00,421.81,422.44,421.14,421.14,4078.0,421.81,422.44,421.14,421.14,4078.0
2020-10-12 15:20:00,422.02,422.48,421.08,422.05,4608.0,422.02,422.48,421.08,422.05,4608.0
2020-10-12 15:30:00,421.78,422.1,420.01,420.01,8096.0,421.78,422.1,420.01,420.01,8096.0
2020-10-12 15:40:00,420.03,421.32,419.86,419.86,12548.0,420.03,421.32,419.86,419.86,12548.0
2020-10-12 15:50:00,418.03,420.47,417.74,419.74,29374.0,418.03,420.47,417.74,419.74,29374.0
2020-10-13 09:30:00,421.81,423.74,419.9,421.11,13908.0,421.81,423.74,419.9,421.11,13908.0
2020-10-13 09:40:00,420.93,424.8,420.93,423.25,7693.0,420.93,424.8,420.93,423.25,7693.0
2020-10-13 09:50:00,423.17,424.33,422.16,422.16,3735.0,423.17,424.33,422.16,422.16,3735.0
2020-10-13 10:00:00,422.41,422.41,419.09,420.13,1671.0,422.41,422.41,419.09,420.13,1671.0
2020-10-13 10:10:00,419.47,419.47,417.09,417.09,3304.0,419.47,419.47,417.09,417.09,3304.0
2020-10-13 10:20:00,417.75,418.27,416.41,416.41,2200.0,417.75,418.27,416.41,416.41,2200.0
2020-10-13 10:30:00,416.73,416.75,415.03,415.57,4815.0,416.73,416.75,415.03,415.57,4815.0
2020-10-13 10:40:00,415.43,417.21,415.43,417.15,2050.0,415.43,417.21,415.43,417.15,2050.0
2020-10-13 10:50:00,416.9,419.99,416.8,419.89,3301.0,416.9,419.99,416.8,419.89,3301.0
2020-10-13 11:00:00,420.39,420.75,419.42,420.23,4150.0,420.39,420.75,419.42,420.23,4150.0
2020-10-13 11:10:00,420.61,421.2,419.67,420.84,6896.0,420.61,421.2,419.67,420.84,6896.0
2020-10-13 11:20:00,420.36,421.32,420.17,420.18,4535.0,420.36,421.32,420.17,420.18,4535.0
2020-10-13 11:30:00,420.37,422.79,420.37,422.02,9150.0,420.37,422.79,420.37,422.02,9150.0
2020-10-13 11:40:00,421.69,422.36,421.05,422.13,3460.0,421.69,422.36,421.05,422.13,3460.0
2020-10-13 11:50:00,421.28,422.1,420.84,421.38,3600.0,421.28,422.1,420.84,421.38,3600.0
2020-10-13 12:00:00,420.69,421.55,420.37,420.71,3060.0,420.69,421.55,420.37,420.71,3060.0
2020-10-13 12:10:00,420.68,420.69,419.45,419.45,1645.0,420.68,420.69,419.45,419.45,1645.0
2020-10-13 12:20:00,419.46,420.6,419.45,420.6,1574.0,419.46,420.6,419.45,420.6,1574.0
2020-10-13 12:30:00,420.54,420.84,420.42,420.42,900.0,420.54,420.84,420.42,420.42,900.0
2020-10-13 12:40:00,420.65,420.78,420.64,420.78,266.0,420.65,420.78,420.64,420.78,266.0
2020-10-13 12:50:00,420.34,421.7,420.33,421.64,1900.0,420.34,421.7,420.33,421.64,1900.0
2020-10-13 13:00:00,421.53,421.53,420.93,421.0,3773.0,421.53,421.53,420.93,421.0,3773.0
2020-10-13 13:10:00,421.42,422.74,421.17,422.39,2901.0,421.42,422.74,421.17,422.39,2901.0
2020-10-13 13:20:00,422.21,422.25,420.74,421.06,3435.0,422.21,422.25,420.74,421.06,3435.0
2020-10-13 13:30:00,421.05,421.32,420.02,420.93,4684.0,421.05,421.32,420.02,420.93,4684.0
2020-10-13 13:40:00,420.63,421.11,420.37,421.01,1558.0,420.63,421.11,420.37,421.01,1558.0
2020-10-13 13:50:00,420.67,420.67,419.83,419.83,2481.0,420.67,420.67,419.83,419.83,2481.0
2020-10-13 14:00:00,419.78,419.98,419.24,419.72,2083.0,419.78,419.98,419.24,419.72,2083.0
2020-10-13 14:10:00,419.8,420.53,419.8,420.41,1419.0,419.8,420.53,419.8,420.41,1419.0
2020-10-13 14:20:00,419.84,420.31,419.52,419.57,1700.0,419.84,420.31,419.52,419.57,1700.0
2020-10-13 14:30:00,419.53,419.99,418.59,419.99,1786.0,419.53,419.99,418.59,419.99,1786.0
2020-10-13 14:40:00,419.48,420.22,419.24,420.19,1829.0,419.48,420.22,419.24,420.19,1829.0
2020-10-13 14:50:00,420.27,420.49,419.38,420.4,1500.0,420.27,420.49,419.38,420.4,1500.0
2020-10-13 15:00:00,420.15,420.77,419.95,420.48,4045.0,420.15,420.77,419.95,420.48,4045.0
2020-10-13 15:10:00,420.74,421.92,420.74,421.7,2505.0,420.74,421.92,420.74,421.7,2505.0
2020-10-13 15:20:00,422.0,422.72,422.0,422.38,4969.0,422.0,422.72,422.0,422.38,4969.0
2020-10-13 15:30:00,422.55,423.64,422.52,422.71,4171.0,422.55,423.64,422.52,422.71,4171.0
2020-10-13 15:40:00,422.96,423.1,421.98,421.98,5918.0,422.96,423.1,421.98,421.98,5918.0
2020-10-13 15:50:00,421.75,422.48,421.45,421.85,12241.0,421.75,422.48,421.45,421.85,12241.0
2020-10-14 09:30:00,420.82,426.96,420.54,426.95,6618.0,420.82,426.96,420.54,426.95,6618.0
2020-10-14 09:40:00,426.93,428.8,426.93,428.36,3405.0,426.93,428.8,426.93,428.36,3405.0
2020-10-14 09:50:00,428.41,429.83,427.92,429.13,3890.0,428.41,429.83,427.92,429.13,3890.0
2020-10-14 10:00:00,429.56,430.86,429.56,429.62,2535.0,429.56,430.86,429.56,429.62,2535.0
2020-10-14 10:10:00,430.02,430.05,427.68,427.69,1450.0,430.02,430.05,427.68,427.69,1450.0
2020-10-14 10:20:00,427.56,427.57,425.35,425.51,4363.0,427.56,427.57,425.35,425.51,4363.0
2020-10-14 10:30:00,425.57,425.62,424.64,424.84,2361.0,425.57,425.62,424.64,424.84,2361.0
2020-10-14 10:40:00,425.26,426.24,425.11,425.99,2259.0,425.26,426.24,425.11,425.99,2259.0
2020-10-14 10:50:00,427.12,427.12,425.31,425.31,765.0,427.12,427.12,425.31,425.31,765.0
2020-10-14 11:00:00,425.36,426.16,425.01,425.98,1490.0,425.36,426.16,425.01,425.98,1490.0
2020-10-14 11:10:00,425.46,425.75,425.4,425.41,500.0,425.46,425.75,425.4,425.41,500.0
2020-10-14 11:20:00,425.22,425.3,424.45,424.45,1167.0,425.22,425.3,424.45,424.45,1167.0
2020-10-14 11:30:00,424.34,424.44,423.88,424.09,2200.0,424.34,424.44,423.88,424.09,2200.0
2020-10-14 11:40:00,423.55,423.56,422.08,422.09,4627.0,423.55,423.56,422.08,422.09,4627.0
2020-10-14 11:50:00,421.64,421.86,420.37,420.48,2400.0,421.64,421.86,420.37,420.48,2400.0
2020-10-14 12:00:00,420.46,420.46,419.06,419.11,4055.0,420.46,420.46,419.06,419.11,4055.0
2020-10-14 12:10:00,418.38,418.39,417.28,417.28,1300.0,418.38,418.39,417.28,417.28,1300.0
2020-10-14 12:20:00,417.27,417.95,417.2,417.95,1022.0,417.27,417.95,417.2,417.95,1022.0
2020-10-14 12:30:00,418.03,418.38,417.46,418.0,2000.0,418.03,418.38,417.46,418.0,2000.0
2020-10-14 12:40:00,417.51,417.93,417.5,417.93,228.0,417.51,417.93,417.5,417.93,228.0
2020-10-14 12:50:00,417.64,418.29,417.51,417.52,850.0,417.64,418.29,417.51,417.52,850.0
2020-10-14 13:00:00,417.25,418.23,417.24,417.24,2050.0,417.25,418.23,417.24,417.24,2050.0
2020-10-14 13:10:00,417.08,417.71,417.08,417.65,800.0,417.08,417.71,417.08,417.65,800.0
2020-10-14 13:20:00,417.38,417.48,417.1,417.19,800.0,417.38,417.48,417.1,417.19,800.0
2020-10-14 13:30:00,417.2,417.2,416.03,416.03,400.0,417.2,417.2,416.03,416.03,400.0
2020-10-14 13:40:00,416.4,417.24,416.4,417.05,1500.0,416.4,417.24,416.4,417.05,1500.0
2020-10-14 13:50:00,417.27,417.6,417.27,417.29,400.0,417.27,417.6,417.27,417.29,400.0
2020-10-14 14:00:00,418.02,419.07,417.78,418.49,1200.0,418.02,419.07,417.78,418.49,1200.0
2020-10-14 14:10:00,418.77,418.77,418.59,418.59,355.0,418.77,418.77,418.59,418.59,355.0
2020-10-14 14:20:00,418.71,418.71,418.08,418.08,801.0,418.71,418.71,418.08,418.08,801.0
2020-10-14 14:30:00,417.53,417.67,416.98,417.17,900.0,417.53,417.67,416.98,417.17,900.0
2020-10-14 14:40:00,417.6,418.49,417.58,418.49,2350.0,417.6,418.49,417.58,418.49,2350.0
2020-10-14 14:50:00,418.13,419.25,418.01,419.25,1200.0,418.13,419.25,418.01,419.25,1200.0
2020-10-14 15:00:00,419.17,421.05,419.17,420.47,3300.0,419.17,421.05,419.17,420.47,3300.0
2020-10-14 15:10:00,420.94,422.39,420.94,422.39,2500.0,420.94,422.39,420.94,422.39,2500.0
2020-10-14 15:20:00,422.23,422.43,421.23,421.23,2461.0,422.23,422.43,421.23,421.23,2461.0
2020-10-14 15:30:00,421.36,421.99,421.23,421.31,2900.0,421.36,421.99,421.23,421.31,2900.0
2020-10-14 15:40:00,421.74,422.22,420.9,421.03,4168.0,421.74,422.22,420.9,421.03,4168.0
2020-10-14 15:50:00,420.95,421.71,420.04,420.78,15611.0,420.95,421.71,420.04,420.78,15611.0
2020-10-15 09:30:00,416.42,419.22,416.42,416.56,6391.0,416.42,419.22,416.42,416.56,6391.0
2020-10-15 09:40:00,416.74,419.98,416.74,419.82,3700.0,416.74,419.98,416.74,419.82,3700.0
2020-10-15 09:50:00,419.35,421.0,419.34,421.0,915.0,419.35,421.0,419.34,421.0,915.0
2020-10-15 10:00:00,419.93,420.41,418.0,418.19,3330.0,419.93,420.41,418.0,418.19,3330.0
2020-10-15 10:10:00,418.14,418.14,416.82,417.0,3463.0,418.14,418.14,416.82,417.0,3463.0
2020-10-15 10:20:00,417.18,417.83,416.62,416.97,1601.0,417.18,417.83,416.62,416.97,1601.0
2020-10-15 10:30:00,416.9,416.9,414.68,414.68,2170.0,416.9,416.9,414.68,414.68,2170.0
2020-10-15 10:40:00,415.62,415.63,414.8,415.31,1201.0,415.62,415.63,414.8,415.31,1201.0
2020-10-15 10:50:00,415.22,416.48,414.93,416.43,2429.0,415.22,416.48,414.93,416.43,2429.0
2020-10-15 11:00:00,416.62,418.18,416.36,418.06,4057.0,416.62,418.18,416.36,418.06,4057.0
2020-10-15 11:10:00,418.95,419.26,418.49,419.08,1304.0,418.95,419.26,418.49,419.08,1304.0
2020-10-15 11:20:00,420.0,420.0,419.26,419.58,1459.0,420.0,420.0,419.26,419.58,1459.0
2020-10-15 11:30:00,419.69,419.86,419.15,419.36,1300.0,419.69,419.86,419.15,419.36,1300.0
2020-10-15 11:40:00,419.69,419.76,418.91,419.01,1640.0,419.69,419.76,418.91,419.01,1640.0
2020-10-15 11:50:00,418.79,419.2,418.12,418.12,1223.0,418.79,419.2,418.12,418.12,1223.0
2020-10-15 12:00:00,418.02,418.23,417.68,417.68,600.0,418.02,418.23,417.68,417.68,600.0
2020-10-15 12:10:00,417.42,417.93,417.01,417.47,900.0,417.42,417.93,417.01,417.47,900.0
2020-10-15 12:20:00,417.43,418.56,417.19,417.58,947.0,417.43,418.56,417.19,417.58,947.0
2020-10-15 12:30:00,417.39,418.34,417.25,417.92,1215.0,417.39,418.34,417.25,417.92,1215.0
2020-10-15 12:40:00,418.2,418.68,417.83,418.68,2000.0,418.2,418.68,417.83,418.68,2000.0
2020-10-15 12:50:00,418.84,419.12,418.82,418.84,1500.0,418.84,419.12,418.82,418.84,1500.0
2020-10-15 13:00:00,418.87,419.34,418.68,419.34,1000.0,418.87,419.34,418.68,419.34,1000.0
2020-10-15 13:10:00,419.56,419.65,418.99,418.99,1100.0,419.56,419.65,418.99,418.99,1100.0
2020-10-15 13:20:00,419.29,419.56,419.16,419.27,1700.0,419.29,419.56,419.16,419.27,1700.0
2020-10-15 13:30:00,419.0,421.24,419.0,421.03,1621.0,419.0,421.24,419.0,421.03,1621.0
2020-10-15 13:40:00,420.8,421.29,420.36,421.29,2000.0,420.8,421.29,420.36,421.29,2000.0
2020-10-15 13:50:00,421.42,421.94,420.95,421.94,896.0,421.42,421.94,420.95,421.94,896.0
2020-10-15 14:00:00,421.91,421.97,421.34,421.63,1152.0,421.91,421.97,421.34,421.63,1152.0
2020-10-15 14:10:00,421.44,421.56,420.83,421.52,2255.0,421.44,421.56,420.83,421.52,2255.0
2020-10-15 14:20:00,421.63,421.87,420.75,421.2,2177.0,421.63,421.87,420.75,421.2,2177.0
2020-10-15 14:30:00,420.98,421.71,420.92,421.29,3557.0,420.98,421.71,420.92,421.29,3557.0
2020-10-15 14:40:00,421.08,421.75,420.95,421.25,1500.0,421.08,421.75,420.95,421.25,1500.0
2020-10-15 14:50:00,421.34,422.81,421.01,422.81,3024.0,421.34,422.81,421.01,422.81,3024.0
2020-10-15 15:00:00,422.84,423.39,422.52,422.87,3906.0,422.84,423.39,422.52,422.87,3906.0
2020-10-15 15:10:00,422.89,423.91,422.89,423.66,3820.0,422.89,423.91,422.89,423.66,3820.0
2020-10-15 15:20:00,423.92,423.92,423.03,423.35,3500.0,423.92,423.92,423.03,423.35,3500.0
2020-10-15 15:30:00,423.19,423.91,423.02,423.53,4451.0,423.19,423.91,423.02,423.53,4451.0
2020-10-15 15:40:00,423.56,423.94,421.88,421.88,5200.0,423.56,423.94,421.88,421.88,5200.0
2020-10-15 15:50:00,421.44,422.98,421.37,422.91,22664.0,421.44,422.98,421.37,422.91,22664.0
2020-10-16 09:30:00,423.76,423.76,420.81,420.84,18157.0,423.76,423.76,420.81,420.84,18157.0
2020-10-16 09:40:00,420.94,426.14,420.94,425.74,2932.0,420.94,426.14,420.94,425.74,2932.0
2020-10-16 09:50:00,425.23,427.33,424.82,426.0,4274.0,425.23,427.33,424.82,426.0,4274.0
2020-10-16 10:00:00,426.54,426.99,425.99,426.13,2300.0,426.54,426.99,425.99,426.13,2300.0
2020-10-16 10:10:00,426.98,428.42,426.98,427.69,2350.0,426.98,428.42,426.98,427.69,2350.0
2020-10-16 10:20:00,428.8,429.08,427.57,428.93,2401.0,428.8,429.08,427.57,428.93,2401.0
2020-10-16 10:30:00,428.19,429.7,428.13,428.8,1240.0,428.19,429.7,428.13,428.8,1240.0
2020-10-16 10:40:00,429.34,429.34,428.33,428.4,2111.0,429.34,429.34,428.33,428.4,2111.0
2020-10-16 10:50:00,428.35,428.73,427.91,428.19,1000.0,428.35,428.73,427.91,428.19,1000.0
2020-10-16 11:00:00,427.94,428.85,425.6,425.6,1723.0,427.94,428.85,425.6,425.6,1723.0
2020-10-16 11:10:00,425.38,425.38,423.91,424.37,1560.0,425.38,425.38,423.91,424.37,1560.0
2020-10-16 11:20:00,424.14,424.14,423.33,423.33,346.0,424.14,424.14,423.33,423.33,346.0
2020-10-16 11:30:00,423.26,424.15,423.11,423.79,1791.0,423.26,424.15,423.11,423.79,1791.0
2020-10-16 11:40:00,424.4,424.4,424.4,424.4,293.0,424.4,424.4,424.4,424.4,293.0
2020-10-16 11:50:00,424.84,425.96,424.84,425.19,2230.0,424.84,425.96,424.84,425.19,2230.0
2020-10-16 12:00:00,424.52,424.52,423.27,423.99,3700.0,424.52,424.52,423.27,423.99,3700.0
2020-10-16 12:10:00,423.62,424.41,423.6,423.6,2007.0,423.62,424.41,423.6,423.6,2007.0
2020-10-16 12:20:00,423.55,423.55,422.77,423.55,700.0,423.55,423.55,422.77,423.55,700.0
2020-10-16 12:30:00,423.73,423.73,422.46,422.47,1800.0,423.73,423.73,422.46,422.47,1800.0
2020-10-16 12:40:00,422.7,423.34,422.62,423.3,1305.0,422.7,423.34,422.62,423.3,1305.0
2020-10-16 12:50:00,423.56,423.62,422.93,423.59,1300.0,423.56,423.62,422.93,423.59,1300.0
2020-10-16 13:00:00,423.88,424.63,423.87,424.63,1011.0,423.88,424.63,423.87,424.63,1011.0
2020-10-16 13:10:00,424.95,425.48,424.85,425.15,2594.0,424.95,425.48,424.85,425.15,2594.0
2020-10-16 13:20:00,425.0,425.54,425.0,425.54,800.0,425.0,425.54,425.0,425.54,800.0
2020-10-16 13:30:00,425.99,425.99,425.61,425.62,1925.0,425.99,425.99,425.61,425.62,1925.0
2020-10-16 13:40:00,425.53,425.88,425.11,425.88,1450.0,425.53,425.88,425.11,425.88,1450.0
2020-10-16 13:50:00,426.13,426.18,424.91,425.05,1440.0,426.13,426.18,424.91,425.05,1440.0
2020-10-16 14:00:00,425.1,425.56,424.46,425.1,4600.0,425.1,425.56,424.46,425.1,4600.0
2020-10-16 14:10:00,425.24,425.89,425.24,425.78,1000.0,425.24,425.89,425.24,425.78,1000.0
2020-10-16 14:20:00,426.04,426.04,424.77,425.03,1286.0,426.04,426.04,424.77,425.03,1286.0
2020-10-16 14:30:00,425.04,425.63,424.8,425.58,1521.0,425.04,425.63,424.8,425.58,1521.0
2020-10-16 14:40:00,425.2,425.33,425.2,425.33,300.0,425.2,425.33,425.2,425.33,300.0
2020-10-16 14:50:00,425.3,426.51,425.29,426.51,1400.0,425.3,426.51,425.29,426.51,1400.0
2020-10-16 15:00:00,426.33,426.51,424.53,424.59,6387.0,426.33,426.51,424.53,424.59,6387.0
2020-10-16 15:10:00,424.25,424.25,423.55,423.64,2800.0,424.25,424.25,423.55,423.64,2800.0
2020-10-16 15:20:00,423.55,423.84,423.05,423.38,1100.0,423.55,423.84,423.05,423.38,1100.0
2020-10-16 15:30:00,423.0,423.76,422.75,423.75,2344.0,423.0,423.76,422.75,423.75,2344.0
2020-10-16 15:40:00,423.64,423.64,423.12,423.21,3100.0,423.64,423.64,423.12,423.21,3100.0
2020-10-16 15:50:00,422.26,423.92,422.26,423.76,18633.0,422.26,423.92,422.26,423.76,18633.0
2020-10-19 09:30:00,424.12,429.0,424.11,428.49,4984.0,424.12,429.0,424.11,428.49,4984.0
2020-10-19 09:40:00,429.61,430.34,428.3,428.46,1607.0,429.61,430.34,428.3,428.46,1607.0
2020-10-19 09:50:00,428.68,428.85,426.66,427.62,2440.0,428.68,428.85,426.66,427.62,2440.0
2020-10-19 10:00:00,427.82,428.91,427.57,427.57,2743.0,427.82,428.91,427.57,427.57,2743.0
2020-10-19 10:10:00,427.7,427.76,426.19,426.43,700.0,427.7,427.76,426.19,426.43,700.0
2020-10-19 10:20:00,427.4,428.17,427.33,428.17,1300.0,427.4,428.17,427.33,428.17,1300.0
2020-10-19 10:30:00,428.43,428.54,425.25,425.25,1400.0,428.43,428.54,425.25,425.25,1400.0
2020-10-19 10:40:00,425.26,426.54,424.55,424.55,2400.0,425.26,426.54,424.55,424.55,2400.0
2020-10-19 10:50:00,425.45,426.44,424.67,426.1,2109.0,425.45,426.44,424.67,426.1,2109.0
2020-10-19 11:00:00,426.46,427.13,425.92,426.42,2155.0,426.46,427.13,425.92,426.42,2155.0
2020-10-19 11:10:00,425.85,426.71,425.56,426.69,1100.0,425.85,426.71,425.56,426.69,1100.0
2020-10-19 11:20:00,426.29,426.29,424.9,425.67,2554.0,426.29,426.29,424.9,425.67,2554.0
2020-10-19 11:30:00,425.32,427.88,425.32,427.88,1488.0,425.32,427.88,425.32,427.88,1488.0
2020-10-19 11:40:00,427.9,428.77,427.44,428.42,5359.0,427.9,428.77,427.44,428.42,5359.0
2020-10-19 11:50:00,428.82,428.82,427.56,427.97,1620.0,428.82,428.82,427.56,427.97,1620.0
2020-10-19 12:00:00,428.6,428.61,427.6,427.98,1531.0,428.6,428.61,427.6,427.98,1531.0
2020-10-19 12:10:00,427.83,428.72,427.2,428.72,2235.0,427.83,428.72,427.2,428.72,2235.0
2020-10-19 12:20:00,427.87,427.95,427.1,427.11,1500.0,427.87,427.95,427.1,427.11,1500.0
2020-10-19 12:30:00,427.56,429.13,427.56,429.07,2130.0,427.56,429.13,427.56,429.07,2130.0
2020-10-19 12:40:00,428.94,431.15,428.94,431.15,2525.0,428.94,431.15,428.94,431.15,2525.0
2020-10-19 12:50:00,430.78,431.14,430.19,430.67,4374.0,430.78,431.14,430.19,430.67,4374.0
2020-10-19 13:00:00,430.54,430.54,427.81,427.81,1184.0,430.54,430.54,427.81,427.81,1184.0
2020-10-19 13:10:00,429.03,429.31,428.55,428.89,1128.0,429.03,429.31,428.55,428.89,1128.0
2020-10-19 13:20:00,428.76,428.92,427.58,428.02,1552.0,428.76,428.92,427.58,428.02,1552.0
2020-10-19 13:30:00,427.62,428.68,427.36,427.92,3700.0,427.62,428.68,427.36,427.92,3700.0
2020-10-19 13:40:00,427.55,427.88,425.93,426.09,1800.0,427.55,427.88,425.93,426.09,1800.0
2020-10-19 13:50:00,426.46,426.96,425.79,426.96,2987.0,426.46,426.96,425.79,426.96,2987.0
2020-10-19 14:00:00,426.2,426.57,425.15,425.63,2200.0,426.2,426.57,425.15,425.63,2200.0
2020-10-19 14:10:00,425.33,425.9,425.03,425.87,2300.0,425.33,425.9,425.03,425.87,2300.0
2020-10-19 14:20:00,425.52,426.04,425.13,425.14,1935.0,425.52,426.04,425.13,425.14,1935.0
2020-10-19 14:30:00,424.04,424.39,421.09,421.09,5608.0,424.04,424.39,421.09,421.09,5608.0
2020-10-19 14:40:00,421.74,421.94,420.74,420.77,2400.0,421.74,421.94,420.74,420.77,2400.0
2020-10-19 14:50:00,420.43,421.35,420.33,420.62,3046.0,420.43,421.35,420.33,420.62,3046.0
2020-10-19 15:00:00,420.34,420.34,418.38,419.69,2003.0,420.34,420.34,418.38,419.69,2003.0
2020-10-19 15:10:00,419.75,420.65,419.05,419.19,2503.0,419.75,420.65,419.05,419.19,2503.0
2020-10-19 15:20:00,419.13,419.34,417.85,419.27,2957.0,419.13,419.34,417.85,419.27,2957.0
2020-10-19 15:30:00,419.76,420.36,419.37,419.46,1100.0,419.76,420.36,419.37,419.46,1100.0
2020-10-19 15:40:00,419.49,419.75,419.22,419.71,3100.0,419.49,419.75,419.22,419.71,3100.0
2020-10-19 15:50:00,419.93,420.02,417.54,419.61,16679.0,419.93,420.02,417.54,419.61,16679.0
2020-10-20 09:30:00,423.81,424.83,422.0,424.14,5158.0,423.81,424.83,422.0,424.14,5158.0
2020-10-20 09:40:00,424.21,425.21,424.05,425.21,1000.0,424.21,425.21,424.05,425.21,1000.0
2020-10-20 09:50:00,425.19,425.2,421.87,422.95,3333.0,425.19,425.2,421.87,422.95,3333.0
2020-10-20 10:00:00,421.91,424.6,421.91,424.35,3515.0,421.91,424.6,421.91,424.35,3515.0
2020-10-20 10:10:00,425.23,426.06,424.4,425.61,3081.0,425.23,426.06,424.4,425.61,3081.0
2020-10-20 10:20:00,424.71,424.71,421.32,421.32,800.0,424.71,424.71,421.32,421.32,800.0
2020-10-20 10:30:00,421.97,422.55,421.97,422.31,782.0,421.97,422.55,421.97,422.31,782.0
2020-10-20 10:40:00,422.15,423.69,422.15,422.16,2300.0,422.15,423.69,422.15,422.16,2300.0
2020-10-20 10:50:00,423.09,423.72,422.85,422.85,1807.0,423.09,423.72,422.85,422.85,1807.0
2020-10-20 11:00:00,422.0,422.0,420.85,421.01,900.0,422.0,422.0,420.85,421.01,900.0
2020-10-20 11:10:00,422.0,422.63,422.0,422.39,816.0,422.0,422.63,422.0,422.39,816.0
2020-10-20 11:20:00,422.53,423.08,422.24,422.31,1300.0,422.53,423.08,422.24,422.31,1300.0
2020-10-20 11:30:00,422.32,422.73,421.42,422.73,1800.0,422.32,422.73,421.42,422.73,1800.0
2020-10-20 11:40:00,422.23,423.1,422.23,422.72,3283.0,422.23,423.1,422.23,422.72,3283.0
2020-10-20 11:50:00,422.82,423.2,422.31,422.79,800.0,422.82,423.2,422.31,422.79,800.0
2020-10-20 12:00:00,423.39,423.94,423.38,423.94,1200.0,423.39,423.94,423.38,423.94,1200.0
2020-10-20 12:10:00,424.37,424.37,423.91,423.99,1900.0,424.37,424.37,423.91,423.99,1900.0
2020-10-20 12:20:00,424.19,424.29,423.75,423.75,1236.0,424.19,424.29,423.75,423.75,1236.0
2020-10-20 12:30:00,423.33,424.95,422.87,424.26,3400.0,423.33,424.95,422.87,424.26,3400.0
2020-10-20 12:40:00,424.53,424.62,424.03,424.03,600.0,424.53,424.62,424.03,424.03,600.0
2020-10-20 12:50:00,423.62,423.62,423.09,423.09,400.0,423.62,423.62,423.09,423.09,400.0
2020-10-20 13:00:00,423.59,423.74,423.07,423.59,2305.0,423.59,423.74,423.07,423.59,2305.0
2020-10-20 13:10:00,424.72,425.48,424.49,425.3,1400.0,424.72,425.48,424.49,425.3,1400.0
2020-10-20 13:20:00,425.35,426.32,425.28,426.32,1605.0,425.35,426.32,425.28,426.32,1605.0
2020-10-20 13:30:00,426.2,426.24,425.67,425.68,600.0,426.2,426.24,425.67,425.68,600.0
2020-10-20 13:40:00,426.0,426.42,426.0,426.0,1176.0,426.0,426.42,426.0,426.0,1176.0
2020-10-20 13:50:00,425.6,425.6,425.17,425.17,400.0,425.6,425.6,425.17,425.17,400.0
2020-10-20 14:00:00,425.24,425.8,424.45,424.79,1924.0,425.24,425.8,424.45,424.79,1924.0
2020-10-20 14:10:00,425.32,425.93,425.15,425.43,1496.0,425.32,425.93,425.15,425.43,1496.0
2020-10-20 14:20:00,424.48,424.48,423.59,423.59,1300.0,424.48,424.48,423.59,423.59,1300.0
2020-10-20 14:30:00,423.62,423.78,423.14,423.14,2633.0,423.62,423.78,423.14,423.14,2633.0
2020-10-20 14:40:00,423.06,423.55,423.06,423.55,400.0,423.06,423.55,423.06,423.55,400.0
2020-10-20 14:50:00,423.29,423.29,423.06,423.06,714.0,423.29,423.29,423.06,423.06,714.0
2020-10-20 15:00:00,423.29,423.98,422.15,422.15,2648.0,423.29,423.98,422.15,422.15,2648.0
2020-10-20 15:10:00,421.57,421.69,419.87,421.69,3754.0,421.57,421.69,419.87,421.69,3754.0
2020-10-20 15:20:00,421.66,421.66,421.16,421.66,2225.0,421.66,421.66,421.16,421.66,2225.0
2020-10-20 15:30:00,421.41,421.41,420.06,420.55,1700.0,421.41,421.41,420.06,420.55,1700.0
2020-10-20 15:40:00,420.92,422.68,420.69,421.37,2000.0,420.92,422.68,420.69,421.37,2000.0
2020-10-20 15:50:00,420.96,421.53,420.0,420.0,12388.0,420.96,421.53,420.0,420.0,12388.0
2020-10-21 09:30:00,421.47,422.8,421.47,422.8,3864.0,421.47,422.8,421.47,422.8,3864.0
2020-10-21 09:40:00,423.81,426.42,423.75,426.4,1034.0,423.81,426.42,423.75,426.4,1034.0
2020-10-21 09:50:00,426.11,426.18,424.92,425.84,2375.0,426.11,426.18,424.92,425.84,2375.0
2020-10-21 10:00:00,425.31,426.19,422.12,422.67,1320.0,425.31,426.19,422.12,422.67,1320.0
2020-10-21 10:10:00,422.67,424.83,422.66,424.48,2932.0,422.67,424.83,422.66,424.48,2932.0
2020-10-21 10:20:00,423.93,423.94,422.99,423.61,536.0,423.93,423.94,422.99,423.61,536.0
2020-10-21 10:30:00,424.23,424.23,421.79,421.79,2622.0,424.23,424.23,421.79,421.79,2622.0
2020-10-21 10:40:00,421.11,421.77,420.91,421.01,2000.0,421.11,421.77,420.91,421.01,2000.0
2020-10-21 10:50:00,420.92,422.48,420.83,422.12,2700.0,420.92,422.48,420.83,422.12,2700.0
2020-10-21 11:00:00,421.78,421.98,420.21,420.27,1800.0,421.78,421.98,420.21,420.27,1800.0
2020-10-21 11:10:00,419.66,419.66,418.12,418.21,2100.0,419.66,419.66,418.12,418.21,2100.0
2020-10-21 11:20:00,417.51,418.29,417.35,418.29,3472.0,417.51,418.29,417.35,418.29,3472.0
2020-10-21 11:30:00,418.36,418.89,418.35,418.89,202.0,418.36,418.89,418.35,418.89,202.0
2020-10-21 11:40:00,419.86,419.86,419.52,419.52,200.0,419.86,419.86,419.52,419.52,200.0
2020-10-21 11:50:00,419.74,420.09,417.76,418.21,2401.0,419.74,420.09,417.76,418.21,2401.0
2020-10-21 12:00:00,417.5,418.54,417.25,418.2,3625.0,417.5,418.54,417.25,418.2,3625.0
2020-10-21 12:10:00,418.16,418.76,417.3,418.76,2500.0,418.16,418.76,417.3,418.76,2500.0
2020-10-21 12:20:00,418.79,422.04,418.79,420.9,1508.0,418.79,422.04,418.79,420.9,1508.0
2020-10-21 12:30:00,420.06,420.11,417.41,417.41,2400.0,420.06,420.11,417.41,417.41,2400.0
2020-10-21 12:40:00,417.46,417.67,416.74,416.99,1300.0,417.46,417.67,416.74,416.99,1300.0
2020-10-21 12:50:00,417.37,417.73,416.92,417.2,1200.0,417.37,417.73,416.92,417.2,1200.0
2020-10-21 13:00:00,416.77,417.82,416.48,417.55,1853.0,416.77,417.82,416.48,417.55,1853.0
2020-10-21 13:10:00,417.31,418.61,417.28,418.61,600.0,417.31,418.61,417.28,418.61,600.0
2020-10-21 13:20:00,418.47,419.1,418.47,418.83,2709.0,418.47,419.1,418.47,418.83,2709.0
2020-10-21 13:30:00,419.66,419.66,419.07,419.08,600.0,419.66,419.66,419.07,419.08,600.0
2020-10-21 13:40:00,419.21,419.24,418.8,419.1,2572.0,419.21,419.24,418.8,419.1,2572.0
2020-10-21 13:50:00,419.25,419.78,418.83,419.4,3931.0,419.25,419.78,418.83,419.4,3931.0
2020-10-21 14:00:00,419.95,419.95,419.01,419.01,1500.0,419.95,419.95,419.01,419.01,1500.0
2020-10-21 14:10:00,419.0,420.25,419.0,419.21,2988.0,419.0,420.25,419.0,419.21,2988.0
2020-10-21 14:20:00,419.1,419.87,418.95,419.87,1000.0,419.1,419.87,418.95,419.87,1000.0
2020-10-21 14:30:00,420.85,420.85,420.74,420.74,300.0,420.85,420.85,420.74,420.74,300.0
2020-10-21 14:40:00,420.96,421.56,420.96,421.56,400.0,420.96,421.56,420.96,421.56,400.0
2020-10-21 14:50:00,421.68,421.68,420.59,420.6,500.0,421.68,421.68,420.59,420.6,500.0
2020-10-21 15:00:00,421.24,421.42,420.26,420.43,1600.0,421.24,421.42,420.26,420.43,1600.0
2020-10-21 15:10:00,420.4,420.92,420.4,420.64,1307.0,420.4,420.92,420.4,420.64,1307.0
2020-10-21 15:20:00,420.65,421.21,420.43,420.65,1589.0,420.65,421.21,420.43,420.65,1589.0
2020-10-21 15:30:00,420.78,420.99,419.99,420.25,2500.0,420.78,420.99,419.99,420.25,2500.0
2020-10-21 15:40:00,420.35,420.35,418.62,418.92,4211.0,420.35,420.35,418.62,418.92,4211.0
2020-10-21 15:50:00,418.79,419.98,418.79,419.51,12724.0,418.79,419.98,418.79,419.51,12724.0
2020-10-22 09:30:00,421.34,424.14,420.37,421.52,5849.0,421.34,424.14,420.37,421.52,5849.0
2020-10-22 09:40:00,421.73,425.28,421.73,423.92,2400.0,421.73,425.28,421.73,423.92,2400.0
2020-10-22 09:50:00,423.06,425.37,423.05,424.43,2700.0,423.06,425.37,423.05,424.43,2700.0
2020-10-22 10:00:00,423.11,426.99,423.11,424.8,3960.0,423.11,426.99,423.11,424.8,3960.0
2020-10-22 10:10:00,425.29,425.29,423.7,423.71,1110.0,425.29,425.29,423.7,423.71,1110.0
2020-10-22 10:20:00,423.35,423.35,421.48,421.76,800.0,423.35,423.35,421.48,421.76,800.0
2020-10-22 10:30:00,421.42,421.42,420.24,420.45,1117.0,421.42,421.42,420.24,420.45,1117.0
2020-10-22 10:40:00,420.84,420.84,417.56,418.3,806.0,420.84,420.84,417.56,418.3,806.0
2020-10-22 10:50:00,418.07,419.58,418.07,419.51,2270.0,418.07,419.58,418.07,419.51,2270.0
2020-10-22 11:00:00,419.4,420.48,418.5,418.5,3510.0,419.4,420.48,418.5,418.5,3510.0
2020-10-22 11:10:00,418.6,420.38,418.6,420.37,1536.0,418.6,420.38,418.6,420.37,1536.0
2020-10-22 11:20:00,419.42,419.6,418.84,419.6,3337.0,419.42,419.6,418.84,419.6,3337.0
2020-10-22 11:30:00,418.95,419.56,418.61,418.99,1985.0,418.95,419.56,418.61,418.99,1985.0
2020-10-22 11:40:00,418.72,418.72,418.48,418.49,300.0,418.72,418.72,418.48,418.49,300.0
2020-10-22 11:50:00,418.5,419.88,417.94,419.79,4268.0,418.5,419.88,417.94,419.79,4268.0
2020-10-22 12:00:00,419.75,420.32,419.75,420.31,710.0,419.75,420.32,419.75,420.31,710.0
2020-10-22 12:10:00,420.19,421.11,420.18,421.11,3200.0,420.19,421.11,420.18,421.11,3200.0
2020-10-22 12:20:00,420.99,421.28,419.9,420.13,1421.0,420.99,421.28,419.9,420.13,1421.0
2020-10-22 12:30:00,420.11,420.23,419.88,420.17,1976.0,420.11,420.23,419.88,420.17,1976.0
2020-10-22 12:40:00,420.45,420.72,420.16,420.72,600.0,420.45,420.72,420.16,420.72,600.0
2020-10-22 12:50:00,421.47,421.49,421.07,421.09,1300.0,421.47,421.49,421.07,421.09,1300.0
2020-10-22 13:00:00,421.33,423.7,421.32,423.02,10490.0,421.33,423.7,421.32,423.02,10490.0
2020-10-22 13:10:00,423.28,425.61,423.28,424.58,4714.0,423.28,425.61,423.28,424.58,4714.0
2020-10-22 13:20:00,424.81,425.15,423.49,424.7,3427.0,424.81,425.15,423.49,424.7,3427.0
2020-10-22 13:30:00,424.6,425.33,423.49,424.3,5495.0,424.6,425.33,423.49,424.3,5495.0
2020-10-22 13:40:00,424.5,425.41,424.31,424.95,4190.0,424.5,425.41,424.31,424.95,4190.0
2020-10-22 13:50:00,425.85,427.83,425.11,426.8,4581.0,425.85,427.83,425.11,426.8,4581.0
2020-10-22 14:00:00,427.14,427.26,425.68,426.11,4580.0,427.14,427.26,425.68,426.11,4580.0
2020-10-22 14:10:00,426.43,427.63,425.98,427.41,4890.0,426.43,427.63,425.98,427.41,4890.0
2020-10-22 14:20:00,427.32,427.73,426.14,426.71,3367.0,427.32,427.73,426.14,426.71,3367.0
2020-10-22 14:30:00,426.36,426.93,425.78,426.5,2952.0,426.36,426.93,425.78,426.5,2952.0
2020-10-22 14:40:00,426.85,426.86,426.28,426.64,1037.0,426.85,426.86,426.28,426.64,1037.0
2020-10-22 14:50:00,426.91,427.5,426.33,426.68,3310.0,426.91,427.5,426.33,426.68,3310.0
2020-10-22 15:00:00,426.56,426.73,425.85,425.85,1622.0,426.56,426.73,425.85,425.85,1622.0
2020-10-22 15:10:00,425.74,425.9,425.01,425.65,2385.0,425.74,425.9,425.01,425.65,2385.0
2020-10-22 15:20:00,425.79,425.79,424.89,425.46,4170.0,425.79,425.79,424.89,425.46,4170.0
2020-10-22 15:30:00,425.4,425.98,424.62,424.73,7375.0,425.4,425.98,424.62,424.73,7375.0
2020-10-22 15:40:00,424.65,424.74,424.08,424.4,12204.0,424.65,424.74,424.08,424.4,12204.0
2020-10-22 15:50:00,424.46,424.94,422.5,423.23,29242.0,424.46,424.94,422.5,423.23,29242.0
2020-10-23 09:30:00,428.32,429.73,424.5,424.98,10408.0,428.32,429.73,424.5,424.98,10408.0
2020-10-23 09:40:00,424.98,426.26,424.22,425.79,1750.0,424.98,426.26,424.22,425.79,1750.0
2020-10-23 09:50:00,425.08,427.76,424.86,427.76,1979.0,425.08,427.76,424.86,427.76,1979.0
2020-10-23 10:00:00,427.35,427.35,425.44,426.49,4536.0,427.35,427.35,425.44,426.49,4536.0
2020-10-23 10:10:00,426.9,429.44,426.14,429.09,4920.0,426.9,429.44,426.14,429.09,4920.0
2020-10-23 10:20:00,429.02,429.02,427.59,428.33,1309.0,429.02,429.02,427.59,428.33,1309.0
2020-10-23 10:30:00,427.32,428.21,425.84,426.22,1835.0,427.32,428.21,425.84,426.22,1835.0
2020-10-23 10:40:00,426.26,426.26,424.34,424.53,1788.0,426.26,426.26,424.34,424.53,1788.0
2020-10-23 10:50:00,424.97,427.19,424.89,427.19,1644.0,424.97,427.19,424.89,427.19,1644.0
2020-10-23 11:00:00,426.78,427.8,426.6,427.8,850.0,426.78,427.8,426.6,427.8,850.0
2020-10-23 11:10:00,427.41,428.46,427.41,427.63,1460.0,427.41,428.46,427.41,427.63,1460.0
2020-10-23 11:20:00,427.87,428.03,425.83,427.05,1235.0,427.87,428.03,425.83,427.05,1235.0
2020-10-23 11:30:00,426.33,426.45,425.55,425.8,944.0,426.33,426.45,425.55,425.8,944.0
2020-10-23 11:40:00,425.65,425.8,425.27,425.66,1000.0,425.65,425.8,425.27,425.66,1000.0
2020-10-23 11:50:00,424.93,424.99,424.39,424.75,1242.0,424.93,424.99,424.39,424.75,1242.0
2020-10-23 12:00:00,424.55,425.25,424.54,425.25,901.0,424.55,425.25,424.54,425.25,901.0
2020-10-23 12:10:00,424.88,425.51,424.05,424.46,3065.0,424.88,425.51,424.05,424.46,3065.0
2020-10-23 12:20:00,424.05,424.53,423.55,424.53,1101.0,424.05,424.53,423.55,424.53,1101.0
2020-10-23 12:30:00,424.15,425.46,424.15,425.46,843.0,424.15,425.46,424.15,425.46,843.0
2020-10-23 12:40:00,425.48,426.25,425.37,426.06,1717.0,425.48,426.25,425.37,426.06,1717.0
2020-10-23 12:50:00,425.75,426.45,425.46,425.56,1420.0,425.75,426.45,425.46,425.56,1420.0
2020-10-23 13:00:00,425.78,426.39,425.22,426.39,1225.0,425.78,426.39,425.22,426.39,1225.0
2020-10-23 13:10:00,426.55,426.55,425.9,425.91,700.0,426.55,426.55,425.9,425.91,700.0
2020-10-23 13:20:00,425.86,427.03,425.85,426.62,850.0,425.86,427.03,425.85,426.62,850.0
2020-10-23 13:30:00,426.59,427.06,425.84,426.26,1215.0,426.59,427.06,425.84,426.26,1215.0
2020-10-23 13:40:00,426.36,426.94,426.35,426.6,1450.0,426.36,426.94,426.35,426.6,1450.0
2020-10-23 13:50:00,427.56,427.83,427.54,427.83,600.0,427.56,427.83,427.54,427.83,600.0
2020-10-23 14:00:00,427.38,427.7,427.13,427.14,2835.0,427.38,427.7,427.13,427.14,2835.0
2020-10-23 14:10:00,427.13,428.09,427.08,427.86,2147.0,427.13,428.09,427.08,427.86,2147.0
2020-10-23 14:20:00,427.9,428.87,427.9,428.87,1342.0,427.9,428.87,427.9,428.87,1342.0
2020-10-23 14:30:00,428.81,428.82,428.14,428.56,3534.0,428.81,428.82,428.14,428.56,3534.0
2020-10-23 14:40:00,428.56,428.86,428.45,428.54,1700.0,428.56,428.86,428.45,428.54,1700.0
2020-10-23 14:50:00,428.89,428.89,428.45,428.58,1500.0,428.89,428.89,428.45,428.58,1500.0
2020-10-23 15:00:00,428.48,428.48,427.52,427.84,1400.0,428.48,428.48,427.52,427.84,1400.0
2020-10-23 15:10:00,428.52,428.78,428.43,428.43,600.0,428.52,428.78,428.43,428.43,600.0
2020-10-23 15:20:00,428.63,428.9,428.53,428.72,1279.0,428.63,428.9,428.53,428.72,1279.0
2020-10-23 15:30:00,428.85,429.05,428.45,428.85,3375.0,428.85,429.05,428.45,428.85,3375.0
2020-10-23 15:40:00,429.0,429.72,428.86,429.39,2598.0,429.0,429.72,428.86,429.39,2598.0
2020-10-23 15:50:00,428.95,429.43,428.9,429.43,9247.0,428.95,429.43,428.9,429.43,9247.0
2020-10-26 09:30:00,427.67,432.38,427.47,432.37,8723.0,427.67,432.38,427.47,432.37,8723.0
2020-10-26 09:40:00,432.0,432.87,430.85,432.09,4417.0,432.0,432.87,430.85,432.09,4417.0
2020-10-26 09:50:00,432.22,433.69,431.63,433.21,4900.0,432.22,433.69,431.63,433.21,4900.0
2020-10-26 10:00:00,432.69,434.93,432.42,433.75,3444.0,432.69,434.93,432.42,433.75,3444.0
2020-10-26 10:10:00,434.05,434.27,433.13,434.25,4088.0,434.05,434.27,433.13,434.25,4088.0
2020-10-26 10:20:00,434.08,434.08,431.3,432.0,7303.0,434.08,434.08,431.3,432.0,7303.0
2020-10-26 10:30:00,431.76,432.17,430.52,431.87,1650.0,431.76,432.17,430.52,431.87,1650.0
2020-10-26 10:40:00,432.15,432.4,431.05,431.48,3171.0,432.15,432.4,431.05,431.48,3171.0
2020-10-26 10:50:00,431.19,431.22,429.03,429.03,3410.0,431.19,431.22,429.03,429.03,3410.0
2020-10-26 11:00:00,429.09,429.09,427.75,428.36,5542.0,429.09,429.09,427.75,428.36,5542.0
2020-10-26 11:10:00,428.06,429.43,427.62,427.62,3500.0,428.06,429.43,427.62,427.62,3500.0
2020-10-26 11:20:00,428.08,428.72,427.08,427.08,3264.0,428.08,428.72,427.08,427.08,3264.0
2020-10-26 11:30:00,427.64,428.44,426.87,428.43,2743.0,427.64,428.44,426.87,428.43,2743.0
2020-10-26 11:40:00,427.96,429.23,427.95,428.91,1522.0,427.96,429.23,427.95,428.91,1522.0
2020-10-26 11:50:00,428.88,430.27,428.88,429.11,2860.0,428.88,430.27,428.88,429.11,2860.0
2020-10-26 12:00:00,429.03,429.66,428.37,429.11,3000.0,429.03,429.66,428.37,429.11,3000.0
2020-10-26 12:10:00,429.01,429.63,428.49,429.47,1400.0,429.01,429.63,428.49,429.47,1400.0
2020-10-26 12:20:00,429.99,430.28,428.98,429.51,4168.0,429.99,430.28,428.98,429.51,4168.0
2020-10-26 12:30:00,429.07,429.07,426.84,427.24,5414.0,429.07,429.07,426.84,427.24,5414.0
2020-10-26 12:40:00,427.39,428.56,427.39,427.94,6378.0,427.39,428.56,427.39,427.94,6378.0
2020-10-26 12:50:00,427.95,428.62,427.35,428.17,4100.0,427.95,428.62,427.35,428.17,4100.0
2020-10-26 13:00:00,428.34,428.34,427.04,427.17,2369.0,428.34,428.34,427.04,427.17,2369.0
2020-10-26 13:10:00,427.52,428.56,427.43,428.28,6923.0,427.52,428.56,427.43,428.28,6923.0
2020-10-26 13:20:00,428.44,429.18,427.93,428.21,3300.0,428.44,429.18,427.93,428.21,3300.0
2020-10-26 13:30:00,427.89,428.04,426.69,427.58,4516.0,427.89,428.04,426.69,427.58,4516.0
2020-10-26 13:40:00,427.25,429.54,427.13,428.81,6155.0,427.25,429.54,427.13,428.81,6155.0
2020-10-26 13:50:00,428.78,430.13,428.77,430.13,4162.0,428.78,430.13,428.77,430.13,4162.0
2020-10-26 14:00:00,430.25,430.82,428.82,429.4,17811.0,430.25,430.82,428.82,429.4,17811.0
2020-10-26 14:10:00,428.85,429.63,428.19,429.63,1736.0,428.85,429.63,428.19,429.63,1736.0
2020-10-26 14:20:00,429.26,429.26,428.22,428.8,3017.0,429.26,429.26,428.22,428.8,3017.0
2020-10-26 14:30:00,428.3,428.49,427.6,427.77,2244.0,428.3,428.49,427.6,427.77,2244.0
2020-10-26 14:40:00,428.15,428.37,426.69,427.03,3053.0,428.15,428.37,426.69,427.03,3053.0
2020-10-26 14:50:00,427.33,428.53,426.89,427.69,3490.0,427.33,428.53,426.89,427.69,3490.0
2020-10-26 15:00:00,428.06,428.92,427.22,427.23,3582.0,428.06,428.92,427.22,427.23,3582.0
2020-10-26 15:10:00,427.51,428.24,426.6,427.3,4544.0,427.51,428.24,426.6,427.3,4544.0
2020-10-26 15:20:00,427.72,428.03,427.23,427.55,2804.0,427.72,428.03,427.23,427.55,2804.0
2020-10-26 15:30:00,427.56,428.46,427.32,427.54,6055.0,427.56,428.46,427.32,427.54,6055.0
2020-10-26 15:40:00,427.31,427.99,426.32,426.47,6161.0,427.31,427.99,426.32,426.47,6161.0
2020-10-26 15:50:00,426.32,429.39,426.23,429.39,17666.0,426.32,429.39,426.23,429.39,17666.0
2020-10-27 09:30:00,429.84,434.99,429.84,434.99,5931.0,429.84,434.99,429.84,434.99,5931.0
2020-10-27 09:40:00,434.35,436.13,433.83,435.23,2088.0,434.35,436.13,433.83,435.23,2088.0
2020-10-27 09:50:00,436.19,437.38,435.85,436.85,2741.0,436.19,437.38,435.85,436.85,2741.0
2020-10-27 10:00:00,436.97,437.11,435.38,437.11,2938.0,436.97,437.11,435.38,437.11,2938.0
2020-10-27 10:10:00,436.35,437.4,435.08,435.64,3463.0,436.35,437.4,435.08,435.64,3463.0
2020-10-27 10:20:00,435.0,435.78,433.99,435.36,2307.0,435.0,435.78,433.99,435.36,2307.0
2020-10-27 10:30:00,436.0,438.63,435.68,438.63,2157.0,436.0,438.63,435.68,438.63,2157.0
2020-10-27 10:40:00,437.8,439.1,437.48,438.32,2823.0,437.8,439.1,437.48,438.32,2823.0
2020-10-27 10:50:00,439.16,439.64,436.09,436.1,5000.0,439.16,439.64,436.09,436.1,5000.0
2020-10-27 11:00:00,436.12,437.73,436.12,437.73,4426.0,436.12,437.73,436.12,437.73,4426.0
2020-10-27 11:10:00,438.18,438.6,437.02,437.02,3745.0,438.18,438.6,437.02,437.02,3745.0
2020-10-27 11:20:00,437.58,438.0,436.94,437.16,7904.0,437.58,438.0,436.94,437.16,7904.0
2020-10-27 11:30:00,436.62,436.62,435.09,436.19,2606.0,436.62,436.62,435.09,436.19,2606.0
2020-10-27 11:40:00,436.14,436.45,434.9,435.83,2900.0,436.14,436.45,434.9,435.83,2900.0
2020-10-27 11:50:00,435.84,437.45,435.84,437.11,1538.0,435.84,437.45,435.84,437.11,1538.0
2020-10-27 12:00:00,436.9,438.01,436.8,438.01,1420.0,436.9,438.01,436.8,438.01,1420.0
2020-10-27 12:10:00,437.97,438.32,437.76,438.25,1700.0,437.97,438.32,437.76,438.25,1700.0
2020-10-27 12:20:00,438.6,438.72,438.3,438.53,1455.0,438.6,438.72,438.3,438.53,1455.0
2020-10-27 12:30:00,438.26,438.26,436.97,437.42,2210.0,438.26,438.26,436.97,437.42,2210.0
2020-10-27 12:40:00,437.52,438.23,437.17,437.81,1029.0,437.52,438.23,437.17,437.81,1029.0
2020-10-27 12:50:00,437.95,438.29,437.44,437.45,12594.0,437.95,438.29,437.44,437.45,12594.0
2020-10-27 13:00:00,437.44,437.47,436.43,436.96,6276.0,437.44,437.47,436.43,436.96,6276.0
2020-10-27 13:10:00,436.59,437.11,436.48,436.83,2054.0,436.59,437.11,436.48,436.83,2054.0
2020-10-27 13:20:00,436.84,439.0,436.57,438.89,3100.0,436.84,439.0,436.57,438.89,3100.0
2020-10-27 13:30:00,439.24,440.59,439.1,439.8,2094.0,439.24,440.59,439.1,439.8,2094.0
2020-10-27 13:40:00,440.55,441.28,440.04,441.28,2879.0,440.55,441.28,440.04,441.28,2879.0
2020-10-27 13:50:00,440.73,441.21,440.12,440.12,4582.0,440.73,441.21,440.12,440.12,4582.0
2020-10-27 14:00:00,440.74,443.8,440.66,443.26,6725.0,440.74,443.8,440.66,443.26,6725.0
2020-10-27 14:10:00,442.46,443.14,442.15,442.15,6300.0,442.46,443.14,442.15,442.15,6300.0
2020-10-27 14:20:00,441.96,442.19,441.06,441.57,3600.0,441.96,442.19,441.06,441.57,3600.0
2020-10-27 14:30:00,441.72,441.85,441.04,441.04,2300.0,441.72,441.85,441.04,441.04,2300.0
2020-10-27 14:40:00,440.91,441.51,440.33,441.44,2936.0,440.91,441.51,440.33,441.44,2936.0
2020-10-27 14:50:00,441.95,441.96,440.79,441.06,1459.0,441.95,441.96,440.79,441.06,1459.0
2020-10-27 15:00:00,441.0,441.73,440.91,441.17,4884.0,441.0,441.73,440.91,441.17,4884.0
2020-10-27 15:10:00,441.74,442.12,441.58,442.09,1400.0,441.74,442.12,441.58,442.09,1400.0
2020-10-27 15:20:00,442.57,444.27,442.56,444.27,2770.0,442.57,444.27,442.56,444.27,2770.0
2020-10-27 15:30:00,444.42,444.82,443.57,444.72,5143.0,444.42,444.82,443.57,444.72,5143.0
2020-10-27 15:40:00,444.66,444.96,443.45,444.07,11278.0,444.66,444.96,443.45,444.07,11278.0
2020-10-27 15:50:00,443.48,443.94,442.14,442.85,26311.0,443.48,443.94,442.14,442.85,26311.0
2020-10-28 09:30:00,434.5,441.48,430.0,433.53,13155.0,434.5,441.48,430.0,433.53,13155.0
2020-10-28 09:40:00,432.83,433.63,431.49,431.55,1932.0,432.83,433.63,431.49,431.55,1932.0
2020-10-28 09:50:00,430.48,434.93,430.48,433.25,2503.0,430.48,434.93,430.48,433.25,2503.0
2020-10-28 10:00:00,435.36,437.16,433.46,435.03,4500.0,435.36,437.16,433.46,435.03,4500.0
2020-10-28 10:10:00,433.88,434.88,432.75,433.78,6933.0,433.88,434.88,432.75,433.78,6933.0
2020-10-28 10:20:00,432.33,433.64,430.38,431.19,7265.0,432.33,433.64,430.38,431.19,7265.0
2020-10-28 10:30:00,433.0,435.15,432.96,434.91,3400.0,433.0,435.15,432.96,434.91,3400.0
2020-10-28 10:40:00,435.9,437.37,434.88,436.22,2703.0,435.9,437.37,434.88,436.22,2703.0
2020-10-28 10:50:00,435.74,436.21,434.66,435.61,2801.0,435.74,436.21,434.66,435.61,2801.0
2020-10-28 11:00:00,435.63,435.63,433.34,435.19,4822.0,435.63,435.63,433.34,435.19,4822.0
2020-10-28 11:10:00,435.6,436.32,434.77,435.03,6000.0,435.6,436.32,434.77,435.03,6000.0
2020-10-28 11:20:00,435.18,435.29,430.37,431.04,3939.0,435.18,435.29,430.37,431.04,3939.0
2020-10-28 11:30:00,430.55,431.82,429.78,431.82,7931.0,430.55,431.82,429.78,431.82,7931.0
2020-10-28 11:40:00,431.98,432.14,430.71,430.71,5506.0,431.98,432.14,430.71,430.71,5506.0
2020-10-28 11:50:00,431.01,431.35,430.04,431.16,5024.0,431.01,431.35,430.04,431.16,5024.0
2020-10-28 12:00:00,430.72,431.25,430.18,431.25,1800.0,430.72,431.25,430.18,431.25,1800.0
2020-10-28 12:10:00,431.23,431.47,430.51,431.42,2152.0,431.23,431.47,430.51,431.42,2152.0
2020-10-28 12:20:00,431.53,431.65,429.75,429.98,6849.0,431.53,431.65,429.75,429.98,6849.0
2020-10-28 12:30:00,429.41,429.58,425.46,426.41,6264.0,429.41,429.58,425.46,426.41,6264.0
2020-10-28 12:40:00,426.62,427.02,425.23,425.36,4490.0,426.62,427.02,425.23,425.36,4490.0
2020-10-28 12:50:00,425.45,425.45,423.41,425.07,1700.0,425.45,425.45,423.41,425.07,1700.0
2020-10-28 13:00:00,425.93,426.68,424.32,426.38,2655.0,425.93,426.68,424.32,426.38,2655.0
2020-10-28 13:10:00,425.38,426.46,425.38,426.39,1800.0,425.38,426.46,425.38,426.39,1800.0
2020-10-28 13:20:00,426.72,426.72,425.52,426.05,8325.0,426.72,426.72,425.52,426.05,8325.0
2020-10-28 13:30:00,426.02,427.37,425.59,427.37,15860.0,426.02,427.37,425.59,427.37,15860.0
2020-10-28 13:40:00,427.5,428.83,427.49,428.18,3147.0,427.5,428.83,427.49,428.18,3147.0
2020-10-28 13:50:00,428.68,428.78,427.7,427.94,4452.0,428.68,428.78,427.7,427.94,4452.0
2020-10-28 14:00:00,427.19,427.88,426.57,426.92,2458.0,427.19,427.88,426.57,426.92,2458.0
2020-10-28 14:10:00,426.92,427.25,424.49,425.35,4179.0,426.92,427.25,424.49,425.35,4179.0
2020-10-28 14:20:00,425.02,426.58,424.82,426.0,3400.0,425.02,426.58,424.82,426.0,3400.0
2020-10-28 14:30:00,426.1,426.37,423.79,424.19,4365.0,426.1,426.37,423.79,424.19,4365.0
2020-10-28 14:40:00,424.2,425.43,424.2,425.07,1700.0,424.2,425.43,424.2,425.07,1700.0
2020-10-28 14:50:00,425.32,425.78,423.01,425.53,4060.0,425.32,425.78,423.01,425.53,4060.0
2020-10-28 15:00:00,425.99,426.56,424.8,425.06,5675.0,425.99,426.56,424.8,425.06,5675.0
2020-10-28 15:10:00,424.78,425.36,424.03,424.79,3190.0,424.78,425.36,424.03,424.79,3190.0
2020-10-28 15:20:00,424.63,426.75,424.6,426.7,5116.0,424.63,426.75,424.6,426.7,5116.0
2020-10-28 15:30:00,426.72,428.03,425.73,425.73,7484.0,426.72,428.03,425.73,425.73,7484.0
2020-10-28 15:40:00,426.14,427.05,425.3,425.38,8761.0,426.14,427.05,425.3,425.38,8761.0
2020-10-28 15:50:00,425.04,425.55,422.11,422.86,30225.0,425.04,425.55,422.11,422.86,30225.0
2020-10-29 09:30:00,440.0,453.2,433.08,443.35,36452.0,440.0,453.2,433.08,443.35,36452.0
2020-10-29 09:40:00,443.0,443.0,436.0,440.05,18721.0,443.0,443.0,436.0,440.05,18721.0
2020-10-29 09:50:00,440.0,445.59,439.01,444.06,7228.0,440.0,445.59,439.01,444.06,7228.0
2020-10-29 10:00:00,442.72,449.81,442.25,444.83,5411.0,442.72,449.81,442.25,444.83,5411.0
2020-10-29 10:10:00,445.56,447.44,442.01,447.44,7026.0,445.56,447.44,442.01,447.44,7026.0
2020-10-29 10:20:00,447.75,447.76,443.9,443.9,11266.0,447.75,447.76,443.9,443.9,11266.0
2020-10-29 10:30:00,445.25,445.91,442.0,445.07,4647.0,445.25,445.91,442.0,445.07,4647.0
2020-10-29 10:40:00,444.02,444.02,438.15,439.93,4149.0,444.02,444.02,438.15,439.93,4149.0
2020-10-29 10:50:00,439.38,439.71,437.41,437.84,2045.0,439.38,439.71,437.41,437.84,2045.0
2020-10-29 11:00:00,441.92,443.61,439.77,442.36,4682.0,441.92,443.61,439.77,442.36,4682.0
2020-10-29 11:10:00,443.33,446.69,441.73,446.0,4506.0,443.33,446.69,441.73,446.0,4506.0
2020-10-29 11:20:00,445.61,446.74,444.32,445.0,4098.0,445.61,446.74,444.32,445.0,4098.0
2020-10-29 11:30:00,445.02,448.11,444.38,448.11,7760.0,445.02,448.11,444.38,448.11,7760.0
2020-10-29 11:40:00,448.14,448.59,445.09,446.14,3521.0,448.14,448.59,445.09,446.14,3521.0
2020-10-29 11:50:00,445.67,446.8,444.34,444.84,5011.0,445.67,446.8,444.34,444.84,5011.0
2020-10-29 12:00:00,445.24,446.37,443.36,443.36,3100.0,445.24,446.37,443.36,443.36,3100.0
2020-10-29 12:10:00,443.0,445.55,442.02,444.05,4053.0,443.0,445.55,442.02,444.05,4053.0
2020-10-29 12:20:00,443.32,444.86,442.21,444.86,5804.0,443.32,444.86,442.21,444.86,5804.0
2020-10-29 12:30:00,444.83,445.74,444.06,444.06,6200.0,444.83,445.74,444.06,444.06,6200.0
2020-10-29 12:40:00,443.86,444.63,442.69,444.3,5066.0,443.86,444.63,442.69,444.3,5066.0
2020-10-29 12:50:00,444.78,445.07,442.11,443.18,4743.0,444.78,445.07,442.11,443.18,4743.0
2020-10-29 13:00:00,443.99,445.18,443.63,443.86,4608.0,443.99,445.18,443.63,443.86,4608.0
2020-10-29 13:10:00,443.82,444.01,442.64,442.93,7923.0,443.82,444.01,442.64,442.93,7923.0
2020-10-29 13:20:00,443.11,443.72,441.45,443.44,7995.0,443.11,443.72,441.45,443.44,7995.0
2020-10-29 13:30:00,444.25,445.66,443.98,445.66,5873.0,444.25,445.66,443.98,445.66,5873.0
2020-10-29 13:40:00,445.88,446.99,445.2,445.2,2838.0,445.88,446.99,445.2,445.2,2838.0
2020-10-29 13:50:00,445.22,447.97,445.16,446.81,5322.0,445.22,447.97,445.16,446.81,5322.0
2020-10-29 14:00:00,446.86,448.55,446.79,447.22,2877.0,446.86,448.55,446.79,447.22,2877.0
2020-10-29 14:10:00,446.88,449.45,445.87,448.72,12280.0,446.88,449.45,445.87,448.72,12280.0
2020-10-29 14:20:00,449.19,449.55,448.83,449.44,8679.0,449.19,449.55,448.83,449.44,8679.0
2020-10-29 14:30:00,449.35,450.7,448.95,449.71,4595.0,449.35,450.7,448.95,449.71,4595.0
2020-10-29 14:40:00,449.29,449.95,446.59,446.59,6700.0,449.29,449.95,446.59,446.59,6700.0
2020-10-29 14:50:00,446.83,446.83,445.07,445.37,3121.0,446.83,446.83,445.07,445.37,3121.0
2020-10-29 15:00:00,445.69,446.47,444.85,445.12,4080.0,445.69,446.47,444.85,445.12,4080.0
2020-10-29 15:10:00,445.46,446.64,443.78,446.63,3934.0,445.46,446.64,443.78,446.63,3934.0
2020-10-29 15:20:00,446.27,447.41,446.19,446.87,4439.0,446.27,447.41,446.19,446.87,4439.0
2020-10-29 15:30:00,447.03,447.37,444.66,444.67,6780.0,447.03,447.37,444.66,444.67,6780.0
2020-10-29 15:40:00,444.07,445.85,443.65,444.25,12761.0,444.07,445.85,443.65,444.25,12761.0
2020-10-29 15:50:00,444.99,446.02,441.8,441.8,24285.0,444.99,446.02,441.8,441.8,24285.0
2020-10-30 09:30:00,438.47,441.72,438.47,439.53,6215.0,438.47,441.72,438.47,439.53,6215.0
2020-10-30 09:40:00,438.52,438.52,433.05,434.55,6026.0,438.52,438.52,433.05,434.55,6026.0
2020-10-30 09:50:00,433.01,437.65,431.67,436.48,4398.0,433.01,437.65,431.67,436.48,4398.0
2020-10-30 10:00:00,435.0,435.0,432.41,433.23,3600.0,435.0,435.0,432.41,433.23,3600.0
2020-10-30 10:10:00,433.71,436.24,432.85,434.4,10728.0,433.71,436.24,432.85,434.4,10728.0
2020-10-30 10:20:00,433.89,433.92,428.11,428.13,5692.0,433.89,433.92,428.11,428.13,5692.0
2020-10-30 10:30:00,427.71,429.01,425.07,426.14,6032.0,427.71,429.01,425.07,426.14,6032.0
2020-10-30 10:40:00,426.01,427.59,425.01,425.43,3440.0,426.01,427.59,425.01,425.43,3440.0
2020-10-30 10:50:00,425.02,425.65,423.28,424.55,7678.0,425.02,425.65,423.28,424.55,7678.0
2020-10-30 11:00:00,424.75,427.46,424.2,426.33,8077.0,424.75,427.46,424.2,426.33,8077.0
2020-10-30 11:10:00,426.43,427.51,426.22,426.22,3739.0,426.43,427.51,426.22,426.22,3739.0
2020-10-30 11:20:00,425.23,425.98,423.58,423.58,5889.0,425.23,425.98,423.58,423.58,5889.0
2020-10-30 11:30:00,423.73,423.77,422.51,423.01,5879.0,423.73,423.77,422.51,423.01,5879.0
2020-10-30 11:40:00,422.71,423.84,421.51,423.75,6237.0,422.71,423.84,421.51,423.75,6237.0
2020-10-30 11:50:00,423.59,424.13,422.95,424.11,3500.0,423.59,424.13,422.95,424.11,3500.0
2020-10-30 12:00:00,424.62,425.23,424.61,425.2,3078.0,424.62,425.23,424.61,425.2,3078.0
2020-10-30 12:10:00,424.73,427.61,424.73,427.61,3600.0,424.73,427.61,424.73,427.61,3600.0
2020-10-30 12:20:00,427.98,429.55,427.98,428.93,4575.0,427.98,429.55,427.98,428.93,4575.0
2020-10-30 12:30:00,429.43,429.43,426.85,427.06,3919.0,429.43,429.43,426.85,427.06,3919.0
2020-10-30 12:40:00,427.3,427.79,426.77,427.31,2549.0,427.3,427.79,426.77,427.31,2549.0
2020-10-30 12:50:00,426.77,427.63,426.74,427.06,4892.0,426.77,427.63,426.74,427.06,4892.0
2020-10-30 13:00:00,426.78,427.77,426.32,426.94,3275.0,426.78,427.77,426.32,426.94,3275.0
2020-10-30 13:10:00,427.08,427.38,426.66,426.95,1839.0,427.08,427.38,426.66,426.95,1839.0
2020-10-30 13:20:00,426.51,426.97,425.85,426.72,3100.0,426.51,426.97,425.85,426.72,3100.0
2020-10-30 13:30:00,426.74,427.08,425.66,426.88,2041.0,426.74,427.08,425.66,426.88,2041.0
2020-10-30 13:40:00,426.73,428.32,426.72,428.32,600.0,426.73,428.32,426.72,428.32,600.0
2020-10-30 13:50:00,428.08,428.49,427.39,427.74,2851.0,428.08,428.49,427.39,427.74,2851.0
2020-10-30 14:00:00,427.83,428.01,426.44,428.01,4800.0,427.83,428.01,426.44,428.01,4800.0
2020-10-30 14:10:00,428.2,428.69,427.43,428.69,4023.0,428.2,428.69,427.43,428.69,4023.0
2020-10-30 14:20:00,428.45,428.79,425.63,425.63,3057.0,428.45,428.79,425.63,425.63,3057.0
2020-10-30 14:30:00,425.65,425.78,424.14,425.19,4306.0,425.65,425.78,424.14,425.19,4306.0
2020-10-30 14:40:00,424.32,424.52,423.55,424.52,3788.0,424.32,424.52,423.55,424.52,3788.0
2020-10-30 14:50:00,424.59,425.37,423.55,425.37,2825.0,424.59,425.37,423.55,425.37,2825.0
2020-10-30 15:00:00,425.0,425.09,423.85,424.06,2400.0,425.0,425.09,423.85,424.06,2400.0
2020-10-30 15:10:00,423.92,425.95,423.92,425.44,6292.0,423.92,425.95,423.92,425.44,6292.0
2020-10-30 15:20:00,426.08,426.39,424.0,424.36,9168.0,426.08,426.39,424.0,424.36,9168.0
2020-10-30 15:30:00,424.27,424.38,422.99,424.38,12013.0,424.27,424.38,422.99,424.38,12013.0
2020-10-30 15:40:00,424.27,426.49,424.07,424.46,13260.0,424.27,426.49,424.07,424.46,13260.0
2020-10-30 15:50:00,424.16,425.38,419.12,424.83,92609.0,424.16,425.38,419.12,424.83,92609.0
2020-11-02 09:30:00,430.48,439.62,430.48,438.44,12248.0,430.48,439.62,430.48,438.44,12248.0
2020-11-02 09:40:00,439.27,443.94,436.91,443.94,6578.0,439.27,443.94,436.91,443.94,6578.0
2020-11-02 09:50:00,442.6,446.0,442.43,442.99,8489.0,442.6,446.0,442.43,442.99,8489.0
2020-11-02 10:00:00,442.61,444.75,441.47,442.76,4286.0,442.61,444.75,441.47,442.76,4286.0
2020-11-02 10:10:00,442.41,445.28,442.4,444.94,4499.0,442.41,445.28,442.4,444.94,4499.0
2020-11-02 10:20:00,444.99,445.49,442.15,442.66,14956.0,444.99,445.49,442.15,442.66,14956.0
2020-11-02 10:30:00,442.66,443.21,441.58,442.01,8310.0,442.66,443.21,441.58,442.01,8310.0
2020-11-02 10:40:00,442.72,444.98,442.72,444.23,6531.0,442.72,444.98,442.72,444.23,6531.0
2020-11-02 10:50:00,443.79,446.74,442.08,442.08,17397.0,443.79,446.74,442.08,442.08,17397.0
2020-11-02 11:00:00,441.21,442.64,441.02,441.8,7625.0,441.21,442.64,441.02,441.8,7625.0
2020-11-02 11:10:00,442.27,442.45,439.79,439.81,4962.0,442.27,442.45,439.79,439.81,4962.0
2020-11-02 11:20:00,439.43,440.81,439.43,440.28,4306.0,439.43,440.81,439.43,440.28,4306.0
2020-11-02 11:30:00,440.58,441.56,439.66,439.66,3790.0,440.58,441.56,439.66,439.66,3790.0
2020-11-02 11:40:00,439.78,441.09,439.34,441.09,5800.0,439.78,441.09,439.34,441.09,5800.0
2020-11-02 11:50:00,441.39,442.27,440.66,441.15,4165.0,441.39,442.27,440.66,441.15,4165.0
2020-11-02 12:00:00,440.99,440.99,439.53,440.01,2264.0,440.99,440.99,439.53,440.01,2264.0
2020-11-02 12:10:00,440.43,440.43,438.71,439.85,4340.0,440.43,440.43,438.71,439.85,4340.0
2020-11-02 12:20:00,439.79,440.23,439.31,440.0,2011.0,439.79,440.23,439.31,440.0,2011.0
2020-11-02 12:30:00,439.31,439.31,436.88,436.89,2550.0,439.31,439.31,436.88,436.89,2550.0
2020-11-02 12:40:00,436.82,437.04,433.74,434.29,9262.0,436.82,437.04,433.74,434.29,9262.0
2020-11-02 12:50:00,434.86,436.71,434.55,435.79,7267.0,434.86,436.71,434.55,435.79,7267.0
2020-11-02 13:00:00,436.3,436.47,433.99,434.91,2742.0,436.3,436.47,433.99,434.91,2742.0
2020-11-02 13:10:00,434.26,434.87,433.52,433.55,1719.0,434.26,434.87,433.52,433.55,1719.0
2020-11-02 13:20:00,433.09,434.26,432.35,434.18,2357.0,433.09,434.26,432.35,434.18,2357.0
2020-11-02 13:30:00,434.3,434.3,431.41,431.41,6611.0,434.3,434.3,431.41,431.41,6611.0
2020-11-02 13:40:00,431.81,432.97,430.22,430.57,4579.0,431.81,432.97,430.22,430.57,4579.0
2020-11-02 13:50:00,430.65,430.7,429.36,430.0,4600.0,430.65,430.7,429.36,430.0,4600.0
2020-11-02 14:00:00,429.56,431.34,429.56,430.35,3806.0,429.56,431.34,429.56,430.35,3806.0
2020-11-02 14:10:00,430.66,431.22,429.75,430.31,3251.0,430.66,431.22,429.75,430.31,3251.0
2020-11-02 14:20:00,430.32,431.71,429.65,429.89,6988.0,430.32,431.71,429.65,429.89,6988.0
2020-11-02 14:30:00,430.09,431.3,430.02,431.16,4526.0,430.09,431.3,430.02,431.16,4526.0
2020-11-02 14:40:00,430.88,431.34,429.77,430.73,6282.0,430.88,431.34,429.77,430.73,6282.0
2020-11-02 14:50:00,430.48,430.83,428.77,429.94,8806.0,430.48,430.83,428.77,429.94,8806.0
2020-11-02 15:00:00,430.08,431.05,429.71,430.37,6337.0,430.08,431.05,429.71,430.37,6337.0
2020-11-02 15:10:00,430.4,431.98,430.36,431.63,4008.0,430.4,431.98,430.36,431.63,4008.0
2020-11-02 15:20:00,431.63,431.87,430.42,430.84,4838.0,431.63,431.87,430.42,430.84,4838.0
2020-11-02 15:30:00,430.98,431.59,428.82,429.84,9383.0,430.98,431.59,428.82,429.84,9383.0
2020-11-02 15:40:00,429.56,430.87,428.95,430.64,8345.0,429.56,430.87,428.95,430.64,8345.0
2020-11-02 15:50:00,430.42,431.82,428.08,431.03,46611.0,430.42,431.82,428.08,431.03,46611.0
2020-11-03 09:30:00,437.32,441.58,437.32,439.33,7559.0,437.32,441.58,437.32,439.33,7559.0
2020-11-03 09:40:00,439.61,441.91,438.07,441.91,4060.0,439.61,441.91,438.07,441.91,4060.0
2020-11-03 09:50:00,441.91,444.1,440.78,442.7,3968.0,441.91,444.1,440.78,442.7,3968.0
2020-11-03 10:00:00,441.98,442.86,439.01,441.71,8166.0,441.98,442.86,439.01,441.71,8166.0
2020-11-03 10:10:00,442.45,445.94,442.42,445.4,2400.0,442.45,445.94,442.42,445.4,2400.0
2020-11-03 10:20:00,445.76,448.29,445.76,447.01,4865.0,445.76,448.29,445.76,447.01,4865.0
2020-11-03 10:30:00,446.12,446.76,443.82,443.82,2088.0,446.12,446.76,443.82,443.82,2088.0
2020-11-03 10:40:00,443.97,446.33,443.97,446.17,3351.0,443.97,446.33,443.97,446.17,3351.0
2020-11-03 10:50:00,446.34,446.75,445.0,446.09,3440.0,446.34,446.75,445.0,446.09,3440.0
2020-11-03 11:00:00,446.71,446.71,444.67,445.34,3012.0,446.71,446.71,444.67,445.34,3012.0
2020-11-03 11:10:00,444.89,446.39,444.38,445.94,2931.0,444.89,446.39,444.38,445.94,2931.0
2020-11-03 11:20:00,445.74,447.01,445.14,445.98,1673.0,445.74,447.01,445.14,445.98,1673.0
2020-11-03 11:30:00,446.22,447.34,446.2,447.34,2330.0,446.22,447.34,446.2,447.34,2330.0
2020-11-03 11:40:00,446.94,447.03,445.17,445.17,1679.0,446.94,447.03,445.17,445.17,1679.0
2020-11-03 11:50:00,444.85,444.85,442.98,443.48,2231.0,444.85,444.85,442.98,443.48,2231.0
2020-11-03 12:00:00,443.19,444.84,442.83,442.84,4188.0,443.19,444.84,442.83,442.84,4188.0
2020-11-03 12:10:00,442.32,442.8,441.66,442.41,3112.0,442.32,442.8,441.66,442.41,3112.0
2020-11-03 12:20:00,443.11,444.49,443.02,444.27,1691.0,443.11,444.49,443.02,444.27,1691.0
2020-11-03 12:30:00,444.25,444.93,444.22,444.58,2415.0,444.25,444.93,444.22,444.58,2415.0
2020-11-03 12:40:00,445.33,446.22,444.75,445.83,1738.0,445.33,446.22,444.75,445.83,1738.0
2020-11-03 12:50:00,445.59,445.71,445.07,445.37,2200.0,445.59,445.71,445.07,445.37,2200.0
2020-11-03 13:00:00,445.88,446.65,445.16,445.52,1752.0,445.88,446.65,445.16,445.52,1752.0
2020-11-03 13:10:00,445.55,445.76,443.99,445.11,3826.0,445.55,445.76,443.99,445.11,3826.0
2020-11-03 13:20:00,445.27,446.42,445.11,445.47,1625.0,445.27,446.42,445.11,445.47,1625.0
2020-11-03 13:30:00,446.11,446.18,444.98,445.4,1400.0,446.11,446.18,444.98,445.4,1400.0
2020-11-03 13:40:00,446.19,446.19,444.45,444.96,900.0,446.19,446.19,444.45,444.96,900.0
2020-11-03 13:50:00,445.31,445.31,442.68,443.35,2062.0,445.31,445.31,442.68,443.35,2062.0
2020-11-03 14:00:00,443.78,444.63,443.33,443.93,2698.0,443.78,444.63,443.33,443.93,2698.0
2020-11-03 14:10:00,443.87,445.12,443.87,444.46,2549.0,443.87,445.12,443.87,444.46,2549.0
2020-11-03 14:20:00,444.21,444.21,443.61,443.89,1205.0,444.21,444.21,443.61,443.89,1205.0
2020-11-03 14:30:00,443.96,445.18,443.45,444.47,2808.0,443.96,445.18,443.45,444.47,2808.0
2020-11-03 14:40:00,444.72,445.03,444.21,445.03,1200.0,444.72,445.03,444.21,445.03,1200.0
2020-11-03 14:50:00,444.61,444.99,443.34,443.34,2509.0,444.61,444.99,443.34,443.34,2509.0
2020-11-03 15:00:00,442.38,442.7,441.33,441.37,2883.0,442.38,442.7,441.33,441.37,2883.0
2020-11-03 15:10:00,441.86,442.83,441.63,441.75,4379.0,441.86,442.83,441.63,441.75,4379.0
2020-11-03 15:20:00,442.09,442.76,441.4,442.11,4100.0,442.09,442.76,441.4,442.11,4100.0
2020-11-03 15:30:00,442.31,443.68,442.12,443.06,6179.0,442.31,443.68,442.12,443.06,6179.0
2020-11-03 15:40:00,443.31,445.21,443.2,445.02,14280.0,443.31,445.21,443.2,445.02,14280.0
2020-11-03 15:50:00,444.87,447.64,443.6,444.46,41500.0,444.87,447.64,443.6,444.46,41500.0
2020-11-04 09:30:00,455.26,482.5,451.58,468.27,47389.0,455.26,482.5,451.58,468.27,47389.0
2020-11-04 09:40:00,467.78,468.18,461.21,461.21,14296.0,467.78,468.18,461.21,461.21,14296.0
2020-11-04 09:50:00,460.7,464.03,457.16,461.68,21865.0,460.7,464.03,457.16,461.68,21865.0
2020-11-04 10:00:00,465.07,472.0,465.0,470.33,21029.0,465.07,472.0,465.0,470.33,21029.0
2020-11-04 10:10:00,470.49,473.27,468.51,472.26,9349.0,470.49,473.27,468.51,472.26,9349.0
2020-11-04 10:20:00,472.06,473.09,471.11,471.11,10908.0,472.06,473.09,471.11,471.11,10908.0
2020-11-04 10:30:00,470.47,473.57,470.1,471.72,10244.0,470.47,473.57,470.1,471.72,10244.0
2020-11-04 10:40:00,472.3,474.96,471.63,474.04,8780.0,472.3,474.96,471.63,474.04,8780.0
2020-11-04 10:50:00,473.93,477.72,472.88,474.7,10617.0,473.93,477.72,472.88,474.7,10617.0
2020-11-04 11:00:00,475.67,476.11,473.44,473.44,6561.0,475.67,476.11,473.44,473.44,6561.0
2020-11-04 11:10:00,473.29,474.41,472.73,472.73,4187.0,473.29,474.41,472.73,472.73,4187.0
2020-11-04 11:20:00,472.67,474.15,472.36,473.91,3648.0,472.67,474.15,472.36,473.91,3648.0
2020-11-04 11:30:00,473.91,474.82,471.95,471.95,3205.0,473.91,474.82,471.95,471.95,3205.0
2020-11-04 11:40:00,472.23,473.68,472.23,473.64,3167.0,472.23,473.68,472.23,473.64,3167.0
2020-11-04 11:50:00,473.86,479.1,473.86,477.6,26765.0,473.86,479.1,473.86,477.6,26765.0
2020-11-04 12:00:00,478.65,479.42,477.65,478.05,8815.0,478.65,479.42,477.65,478.05,8815.0
2020-11-04 12:10:00,478.0,481.39,478.0,480.14,8957.0,478.0,481.39,478.0,480.14,8957.0
2020-11-04 12:20:00,479.61,480.31,479.25,480.14,2003.0,479.61,480.31,479.25,480.14,2003.0
2020-11-04 12:30:00,480.33,480.69,474.79,476.36,7462.0,480.33,480.69,474.79,476.36,7462.0
2020-11-04 12:40:00,477.24,477.24,476.12,476.12,1454.0,477.24,477.24,476.12,476.12,1454.0
2020-11-04 12:50:00,476.55,476.67,475.43,475.78,4756.0,476.55,476.67,475.43,475.78,4756.0
2020-11-04 13:00:00,476.0,476.03,474.63,475.25,4300.0,476.0,476.03,474.63,475.25,4300.0
2020-11-04 13:10:00,475.08,476.36,475.07,475.79,4135.0,475.08,476.36,475.07,475.79,4135.0
2020-11-04 13:20:00,475.64,475.96,474.69,475.67,6000.0,475.64,475.96,474.69,475.67,6000.0
2020-11-04 13:30:00,475.74,476.91,475.38,476.0,8606.0,475.74,476.91,475.38,476.0,8606.0
2020-11-04 13:40:00,476.06,476.06,472.53,473.03,7280.0,476.06,476.06,472.53,473.03,7280.0
2020-11-04 13:50:00,472.18,473.08,472.18,472.95,2248.0,472.18,473.08,472.18,472.95,2248.0
2020-11-04 14:00:00,472.88,475.49,472.88,475.49,3221.0,472.88,475.49,472.88,475.49,3221.0
2020-11-04 14:10:00,475.26,475.79,472.85,473.07,4954.0,475.26,475.79,472.85,473.07,4954.0
2020-11-04 14:20:00,473.43,473.43,470.79,470.8,3107.0,473.43,473.43,470.79,470.8,3107.0
2020-11-04 14:30:00,471.18,472.67,471.18,471.99,5100.0,471.18,472.67,471.18,471.99,5100.0
2020-11-04 14:40:00,471.36,471.36,469.34,470.85,5027.0,471.36,471.36,469.34,470.85,5027.0
2020-11-04 14:50:00,470.37,472.34,470.37,470.6,4010.0,470.37,472.34,470.37,470.6,4010.0
2020-11-04 15:00:00,471.01,471.5,468.39,469.27,5171.0,471.01,471.5,468.39,469.27,5171.0
2020-11-04 15:10:00,469.38,469.38,467.71,467.97,5179.0,469.38,469.38,467.71,467.97,5179.0
2020-11-04 15:20:00,467.75,468.66,467.04,467.04,8550.0,467.75,468.66,467.04,467.04,8550.0
2020-11-04 15:30:00,467.58,468.67,466.65,467.78,8149.0,467.58,468.67,466.65,467.78,8149.0
2020-11-04 15:40:00,468.16,470.1,467.6,469.11,11952.0,468.16,470.1,467.6,469.11,11952.0
2020-11-04 15:50:00,469.05,471.17,468.17,468.61,38437.0,469.05,471.17,468.17,468.61,38437.0
2020-11-05 09:30:00,473.99,480.19,473.99,476.15,17446.0,473.99,480.19,473.99,476.15,17446.0
2020-11-05 09:40:00,476.02,476.13,470.38,471.19,6868.0,476.02,476.13,470.38,471.19,6868.0
2020-11-05 09:50:00,470.32,470.95,468.0,470.22,6199.0,470.32,470.95,468.0,470.22,6199.0
2020-11-05 10:00:00,470.6,471.17,468.37,468.63,7530.0,470.6,471.17,468.37,468.63,7530.0
2020-11-05 10:10:00,469.58,473.2,469.05,472.48,5720.0,469.58,473.2,469.05,472.48,5720.0
2020-11-05 10:20:00,472.43,472.43,470.3,470.9,2502.0,472.43,472.43,470.3,470.9,2502.0
2020-11-05 10:30:00,470.75,470.8,468.29,468.29,7572.0,470.75,470.8,468.29,468.29,7572.0
2020-11-05 10:40:00,468.54,468.54,466.3,468.18,5112.0,468.54,468.54,466.3,468.18,5112.0
2020-11-05 10:50:00,468.2,469.48,467.61,468.07,5315.0,468.2,469.48,467.61,468.07,5315.0
2020-11-05 11:00:00,468.35,468.68,464.38,464.38,5781.0,468.35,468.68,464.38,464.38,5781.0
2020-11-05 11:10:00,464.74,466.52,464.19,466.52,2802.0,464.74,466.52,464.19,466.52,2802.0
2020-11-05 11:20:00,466.29,466.55,465.1,466.55,3103.0,466.29,466.55,465.1,466.55,3103.0
2020-11-05 11:30:00,465.75,467.56,465.75,467.06,2097.0,465.75,467.56,465.75,467.06,2097.0
2020-11-05 11:40:00,466.9,467.0,464.9,465.29,4884.0,466.9,467.0,464.9,465.29,4884.0
2020-11-05 11:50:00,465.08,465.08,462.68,463.33,3764.0,465.08,465.08,462.68,463.33,3764.0
2020-11-05 12:00:00,463.85,465.68,463.85,465.66,5029.0,463.85,465.68,463.85,465.66,5029.0
2020-11-05 12:10:00,465.22,465.28,463.75,463.79,2217.0,465.22,465.28,463.75,463.79,2217.0
2020-11-05 12:20:00,463.92,463.92,462.93,463.24,3774.0,463.92,463.92,462.93,463.24,3774.0
2020-11-05 12:30:00,463.83,464.5,463.53,464.5,2353.0,463.83,464.5,463.53,464.5,2353.0
2020-11-05 12:40:00,465.0,465.92,464.67,465.34,1499.0,465.0,465.92,464.67,465.34,1499.0
2020-11-05 12:50:00,465.56,466.29,465.27,465.28,1516.0,465.56,466.29,465.27,465.28,1516.0
2020-11-05 13:00:00,466.23,466.94,466.23,466.68,2900.0,466.23,466.94,466.23,466.68,2900.0
2020-11-05 13:10:00,466.34,466.34,464.62,465.31,3875.0,466.34,466.34,464.62,465.31,3875.0
2020-11-05 13:20:00,464.85,465.34,464.37,465.22,6021.0,464.85,465.34,464.37,465.22,6021.0
2020-11-05 13:30:00,465.61,465.71,464.73,465.11,4194.0,465.61,465.71,464.73,465.11,4194.0
2020-11-05 13:40:00,465.63,466.21,464.92,464.93,3420.0,465.63,466.21,464.92,464.93,3420.0
2020-11-05 13:50:00,464.91,465.34,464.52,465.25,1427.0,464.91,465.34,464.52,465.25,1427.0
2020-11-05 14:00:00,466.97,467.46,465.08,465.7,5621.0,466.97,467.46,465.08,465.7,5621.0
2020-11-05 14:10:00,465.24,465.43,464.83,465.18,1791.0,465.24,465.43,464.83,465.18,1791.0
2020-11-05 14:20:00,465.74,466.41,465.43,466.41,2676.0,465.74,466.41,465.43,466.41,2676.0
2020-11-05 14:30:00,466.79,467.68,466.27,467.23,2120.0,466.79,467.68,466.27,467.23,2120.0
2020-11-05 14:40:00,467.56,469.29,466.99,467.9,5385.0,467.56,469.29,466.99,467.9,5385.0
2020-11-05 14:50:00,467.21,467.68,466.8,467.4,4249.0,467.21,467.68,466.8,467.4,4249.0
2020-11-05 15:00:00,467.47,467.94,466.65,467.22,3678.0,467.47,467.94,466.65,467.22,3678.0
2020-11-05 15:10:00,466.66,467.03,465.2,465.61,2774.0,466.66,467.03,465.2,465.61,2774.0
2020-11-05 15:20:00,465.34,466.55,465.33,465.85,5657.0,465.34,466.55,465.33,465.85,5657.0
2020-11-05 15:30:00,466.31,466.82,465.57,465.78,5264.0,466.31,466.82,465.57,465.78,5264.0
2020-11-05 15:40:00,465.75,466.51,465.08,466.15,10648.0,465.75,466.51,465.08,466.15,10648.0
2020-11-05 15:50:00,466.08,469.22,465.74,467.71,31893.0,466.08,469.22,465.74,467.71,31893.0
2020-11-06 09:30:00,469.99,471.31,466.49,468.05,6336.0,469.99,471.31,466.49,468.05,6336.0
2020-11-06 09:40:00,467.22,470.59,466.36,468.74,1844.0,467.22,470.59,466.36,468.74,1844.0
2020-11-06 09:50:00,468.79,469.99,466.63,467.03,3916.0,468.79,469.99,466.63,467.03,3916.0
2020-11-06 10:00:00,466.4,473.73,466.39,473.73,6602.0,466.4,473.73,466.39,473.73,6602.0
2020-11-06 10:10:00,472.25,472.25,469.03,469.51,4790.0,472.25,472.25,469.03,469.51,4790.0
2020-11-06 10:20:00,469.75,472.95,469.75,471.55,6503.0,469.75,472.95,469.75,471.55,6503.0
2020-11-06 10:30:00,470.49,471.42,469.52,469.53,7823.0,470.49,471.42,469.52,469.53,7823.0
2020-11-06 10:40:00,469.85,470.85,469.34,469.34,6597.0,469.85,470.85,469.34,469.34,6597.0
2020-11-06 10:50:00,469.7,470.98,468.28,468.28,4894.0,469.7,470.98,468.28,468.28,4894.0
2020-11-06 11:00:00,467.88,470.57,467.8,470.56,2128.0,467.88,470.57,467.8,470.56,2128.0
2020-11-06 11:10:00,471.03,471.24,470.51,470.75,1600.0,471.03,471.24,470.51,470.75,1600.0
2020-11-06 11:20:00,470.85,471.34,470.18,470.77,3361.0,470.85,471.34,470.18,470.77,3361.0
2020-11-06 11:30:00,471.45,471.65,471.34,471.35,600.0,471.45,471.65,471.34,471.35,600.0
2020-11-06 11:40:00,471.34,471.34,470.1,470.27,3189.0,471.34,471.34,470.1,470.27,3189.0
2020-11-06 11:50:00,470.93,472.05,469.16,470.26,3940.0,470.93,472.05,469.16,470.26,3940.0
2020-11-06 12:00:00,471.63,471.72,470.78,471.06,2106.0,471.63,471.72,470.78,471.06,2106.0
2020-11-06 12:10:00,471.01,471.01,470.44,470.91,1559.0,471.01,471.01,470.44,470.91,1559.0
2020-11-06 12:20:00,471.22,471.27,471.14,471.14,1062.0,471.22,471.27,471.14,471.14,1062.0
2020-11-06 12:30:00,471.18,472.83,471.12,471.78,2500.0,471.18,472.83,471.12,471.78,2500.0
2020-11-06 12:40:00,472.18,473.33,471.75,472.68,2050.0,472.18,473.33,471.75,472.68,2050.0
2020-11-06 12:50:00,473.0,473.43,472.7,473.3,1300.0,473.0,473.43,472.7,473.3,1300.0
2020-11-06 13:00:00,473.82,474.7,473.54,474.7,1300.0,473.82,474.7,473.54,474.7,1300.0
2020-11-06 13:10:00,475.0,478.8,475.0,476.44,63587.0,475.0,478.8,475.0,476.44,63587.0
2020-11-06 13:20:00,476.31,476.76,474.32,475.34,11410.0,476.31,476.76,474.32,475.34,11410.0
2020-11-06 13:30:00,475.34,475.34,472.45,473.92,10119.0,475.34,475.34,472.45,473.92,10119.0
2020-11-06 13:40:00,474.38,474.63,472.36,472.76,6183.0,474.38,474.63,472.36,472.76,6183.0
2020-11-06 13:50:00,473.2,474.99,472.55,474.47,4850.0,473.2,474.99,472.55,474.47,4850.0
2020-11-06 14:00:00,473.81,475.18,473.67,475.18,3950.0,473.81,475.18,473.67,475.18,3950.0
2020-11-06 14:10:00,474.83,474.83,473.85,473.85,3253.0,474.83,474.83,473.85,473.85,3253.0
2020-11-06 14:20:00,474.16,474.16,473.21,473.81,2908.0,474.16,474.16,473.21,473.81,2908.0
2020-11-06 14:30:00,474.18,476.43,474.18,475.69,3549.0,474.18,476.43,474.18,475.69,3549.0
2020-11-06 14:40:00,476.0,476.36,475.7,475.9,2274.0,476.0,476.36,475.7,475.9,2274.0
2020-11-06 14:50:00,475.88,476.53,475.87,476.14,1799.0,475.88,476.53,475.87,476.14,1799.0
2020-11-06 15:00:00,476.0,476.75,475.1,476.75,3287.0,476.0,476.75,475.1,476.75,3287.0
2020-11-06 15:10:00,476.44,477.67,475.99,476.94,6625.0,476.44,477.67,475.99,476.94,6625.0
2020-11-06 15:20:00,476.98,477.79,475.53,477.08,6977.0,476.98,477.79,475.53,477.08,6977.0
2020-11-06 15:30:00,477.1,477.99,476.59,477.7,9223.0,477.1,477.99,476.59,477.7,9223.0
2020-11-06 15:40:00,477.87,479.12,477.72,478.69,10803.0,477.87,479.12,477.72,478.69,10803.0
2020-11-06 15:50:00,478.86,479.15,477.2,478.03,33683.0,478.86,479.15,477.2,478.03,33683.0
2020-11-09 09:30:00,485.0,485.0,436.88,446.7,54678.0,485.0,485.0,436.88,446.7,54678.0
2020-11-09 09:40:00,444.0,457.65,444.0,455.23,19478.0,444.0,457.65,444.0,455.23,19478.0
2020-11-09 09:50:00,452.28,454.93,441.5,444.27,20091.0,452.28,454.93,441.5,444.27,20091.0
2020-11-09 10:00:00,444.48,449.85,442.72,448.01,28823.0,444.48,449.85,442.72,448.01,28823.0
2020-11-09 10:10:00,448.02,450.48,447.2,449.12,15925.0,448.02,450.48,447.2,449.12,15925.0
2020-11-09 10:20:00,449.4,455.97,447.93,452.49,9205.0,449.4,455.97,447.93,452.49,9205.0
2020-11-09 10:30:00,453.52,455.32,449.84,451.86,4718.0,453.52,455.32,449.84,451.86,4718.0
2020-11-09 10:40:00,451.32,452.99,448.69,449.94,14432.0,451.32,452.99,448.69,449.94,14432.0
2020-11-09 10:50:00,449.48,453.72,449.47,452.71,3235.0,449.48,453.72,449.47,452.71,3235.0
2020-11-09 11:00:00,453.18,453.43,448.01,448.38,7057.0,453.18,453.43,448.01,448.38,7057.0
2020-11-09 11:10:00,449.17,450.88,447.24,447.24,7007.0,449.17,450.88,447.24,447.24,7007.0
2020-11-09 11:20:00,448.27,449.35,446.0,446.0,12245.0,448.27,449.35,446.0,446.0,12245.0
2020-11-09 11:30:00,447.36,448.54,446.0,447.0,5725.0,447.36,448.54,446.0,447.0,5725.0
2020-11-09 11:40:00,446.56,447.04,444.19,445.05,7092.0,446.56,447.04,444.19,445.05,7092.0
2020-11-09 11:50:00,444.25,447.29,443.39,447.06,4243.0,444.25,447.29,443.39,447.06,4243.0
2020-11-09 12:00:00,446.68,447.73,445.03,447.4,4809.0,446.68,447.73,445.03,447.4,4809.0
2020-11-09 12:10:00,447.4,447.48,442.12,442.2,8027.0,447.4,447.48,442.12,442.2,8027.0
2020-11-09 12:20:00,443.81,444.82,441.91,442.83,6200.0,443.81,444.82,441.91,442.83,6200.0
2020-11-09 12:30:00,443.59,443.59,441.13,442.2,2885.0,443.59,443.59,441.13,442.2,2885.0
2020-11-09 12:40:00,441.41,442.8,437.05,437.05,8766.0,441.41,442.8,437.05,437.05,8766.0
2020-11-09 12:50:00,438.6,440.06,437.77,440.05,6992.0,438.6,440.06,437.77,440.05,6992.0
2020-11-09 13:00:00,440.06,442.84,438.6,441.52,6745.0,440.06,442.84,438.6,441.52,6745.0
2020-11-09 13:10:00,441.53,443.36,441.52,442.27,5237.0,441.53,443.36,441.52,442.27,5237.0
2020-11-09 13:20:00,442.64,444.4,442.24,443.55,9077.0,442.64,444.4,442.24,443.55,9077.0
2020-11-09 13:30:00,443.61,447.38,443.61,447.05,6552.0,443.61,447.38,443.61,447.05,6552.0
2020-11-09 13:40:00,446.8,446.8,445.06,446.17,4586.0,446.8,446.8,445.06,446.17,4586.0
2020-11-09 13:50:00,445.8,445.8,443.19,445.35,5368.0,445.8,445.8,443.19,445.35,5368.0
2020-11-09 14:00:00,444.97,445.33,443.59,443.59,3900.0,444.97,445.33,443.59,443.59,3900.0
2020-11-09 14:10:00,443.6,443.6,442.17,443.52,2516.0,443.6,443.6,442.17,443.52,2516.0
2020-11-09 14:20:00,443.14,443.53,440.52,441.47,4325.0,443.14,443.53,440.52,441.47,4325.0
2020-11-09 14:30:00,441.92,443.67,441.33,442.73,8860.0,441.92,443.67,441.33,442.73,8860.0
2020-11-09 14:40:00,442.88,444.86,441.79,442.87,8563.0,442.88,444.86,441.79,442.87,8563.0
2020-11-09 14:50:00,442.36,442.4,440.73,442.29,7086.0,442.36,442.4,440.73,442.29,7086.0
2020-11-09 15:00:00,442.81,446.22,442.15,443.94,3223.0,442.81,446.22,442.15,443.94,3223.0
2020-11-09 15:10:00,444.4,444.84,442.84,443.3,6710.0,444.4,444.84,442.84,443.3,6710.0
2020-11-09 15:20:00,443.18,443.41,441.25,441.76,10761.0,443.18,443.41,441.25,441.76,10761.0
2020-11-09 15:30:00,441.6,444.28,441.1,441.33,12092.0,441.6,444.28,441.1,441.33,12092.0
2020-11-09 15:40:00,441.91,441.91,439.1,439.22,14115.0,441.91,441.91,439.1,439.22,14115.0
2020-11-09 15:50:00,439.41,439.41,435.58,436.35,43340.0,439.41,439.41,435.58,436.35,43340.0
2020-11-10 09:30:00,431.89,437.01,430.0,431.89,21085.0,431.89,437.01,430.0,431.89,21085.0
2020-11-10 09:40:00,431.08,432.94,426.76,427.4,15063.0,431.08,432.94,426.76,427.4,15063.0
2020-11-10 09:50:00,428.24,430.61,426.95,429.33,15510.0,428.24,430.61,426.95,429.33,15510.0
2020-11-10 10:00:00,430.61,431.2,428.97,430.66,7465.0,430.61,431.2,428.97,430.66,7465.0
2020-11-10 10:10:00,430.4,431.64,428.37,428.65,18645.0,430.4,431.64,428.37,428.65,18645.0
2020-11-10 10:20:00,428.54,428.87,422.73,423.08,18028.0,428.54,428.87,422.73,423.08,18028.0
2020-11-10 10:30:00,424.07,425.61,422.56,422.57,9743.0,424.07,425.61,422.56,422.57,9743.0
2020-11-10 10:40:00,422.35,425.94,421.15,425.94,13916.0,422.35,425.94,421.15,425.94,13916.0
2020-11-10 10:50:00,426.21,427.94,425.12,427.93,17733.0,426.21,427.94,425.12,427.93,17733.0
2020-11-10 11:00:00,426.89,430.99,426.88,430.18,12057.0,426.89,430.99,426.88,430.18,12057.0
2020-11-10 11:10:00,430.11,432.06,429.46,431.05,8102.0,430.11,432.06,429.46,431.05,8102.0
2020-11-10 11:20:00,432.61,435.58,430.99,435.58,5286.0,432.61,435.58,430.99,435.58,5286.0
2020-11-10 11:30:00,435.41,437.82,434.67,437.06,7245.0,435.41,437.82,434.67,437.06,7245.0
2020-11-10 11:40:00,437.14,440.0,437.14,437.49,3664.0,437.14,440.0,437.14,437.49,3664.0
2020-11-10 11:50:00,437.36,439.91,436.12,439.09,6426.0,437.36,439.91,436.12,439.09,6426.0
2020-11-10 12:00:00,439.68,441.83,439.31,440.58,5410.0,439.68,441.83,439.31,440.58,5410.0
2020-11-10 12:10:00,440.44,442.81,440.1,442.81,3921.0,440.44,442.81,440.1,442.81,3921.0
2020-11-10 12:20:00,442.73,443.72,438.59,438.59,6360.0,442.73,443.72,438.59,438.59,6360.0
2020-11-10 12:30:00,438.95,440.02,438.78,440.02,5263.0,438.95,440.02,438.78,440.02,5263.0
2020-11-10 12:40:00,440.3,441.98,440.04,440.06,3604.0,440.3,441.98,440.04,440.06,3604.0
2020-11-10 12:50:00,439.88,440.05,438.81,439.96,3141.0,439.88,440.05,438.81,439.96,3141.0
2020-11-10 13:00:00,439.57,442.35,439.47,439.5,5015.0,439.57,442.35,439.47,439.5,5015.0
2020-11-10 13:10:00,440.49,440.54,436.37,436.76,11571.0,440.49,440.54,436.37,436.76,11571.0
2020-11-10 13:20:00,436.8,436.8,434.22,434.22,9692.0,436.8,436.8,434.22,434.22,9692.0
2020-11-10 13:30:00,434.54,435.16,433.03,435.09,8058.0,434.54,435.16,433.03,435.09,8058.0
2020-11-10 13:40:00,436.54,436.8,434.22,434.99,8032.0,436.54,436.8,434.22,434.99,8032.0
2020-11-10 13:50:00,435.37,437.62,435.09,435.49,6881.0,435.37,437.62,435.09,435.49,6881.0
2020-11-10 14:00:00,435.45,436.72,435.28,436.23,10706.0,435.45,436.72,435.28,436.23,10706.0
2020-11-10 14:10:00,435.41,436.41,434.02,434.69,9869.0,435.41,436.41,434.02,434.69,9869.0
2020-11-10 14:20:00,434.91,436.43,434.15,434.52,13258.0,434.91,436.43,434.15,434.52,13258.0
2020-11-10 14:30:00,434.23,438.09,434.22,438.08,7424.0,434.23,438.09,434.22,438.08,7424.0
2020-11-10 14:40:00,438.55,438.78,437.75,437.98,8200.0,438.55,438.78,437.75,437.98,8200.0
2020-11-10 14:50:00,438.7,440.06,438.43,440.06,5388.0,438.7,440.06,438.43,440.06,5388.0
2020-11-10 15:00:00,440.03,440.97,436.95,437.84,6506.0,440.03,440.97,436.95,437.84,6506.0
2020-11-10 15:10:00,437.3,438.76,436.02,438.46,8509.0,437.3,438.76,436.02,438.46,8509.0
2020-11-10 15:20:00,438.48,439.23,436.72,439.05,8305.0,438.48,439.23,436.72,439.05,8305.0
2020-11-10 15:30:00,439.15,440.21,438.68,438.8,20879.0,439.15,440.21,438.68,438.8,20879.0
2020-11-10 15:40:00,439.17,441.82,438.4,439.34,23663.0,439.17,441.82,438.4,439.34,23663.0
2020-11-10 15:50:00,439.97,441.78,439.13,441.68,77023.0,439.97,441.78,439.13,441.68,77023.0
2020-11-11 09:30:00,443.69,450.0,443.69,450.0,21587.0,443.69,450.0,443.69,450.0,21587.0
2020-11-11 09:40:00,449.16,453.5,448.34,448.55,7789.0,449.16,453.5,448.34,448.55,7789.0
2020-11-11 09:50:00,449.44,450.32,445.76,449.0,10697.0,449.44,450.32,445.76,449.0,10697.0
2020-11-11 10:00:00,448.95,450.0,447.54,449.75,7212.0,448.95,450.0,447.54,449.75,7212.0
2020-11-11 10:10:00,449.08,450.4,448.28,450.4,4775.0,449.08,450.4,448.28,450.4,4775.0
2020-11-11 10:20:00,450.06,452.51,449.78,451.34,3171.0,450.06,452.51,449.78,451.34,3171.0
2020-11-11 10:30:00,451.34,451.75,449.14,449.68,14473.0,451.34,451.75,449.14,449.68,14473.0
2020-11-11 10:40:00,449.5,450.7,449.07,449.73,2448.0,449.5,450.7,449.07,449.73,2448.0
2020-11-11 10:50:00,450.09,451.4,449.95,450.44,3273.0,450.09,451.4,449.95,450.44,3273.0
2020-11-11 11:00:00,450.1,451.61,449.3,450.51,9337.0,450.1,451.61,449.3,450.51,9337.0
2020-11-11 11:10:00,451.03,451.49,450.57,451.49,2400.0,451.03,451.49,450.57,451.49,2400.0
2020-11-11 11:20:00,450.99,452.07,449.91,452.04,3979.0,450.99,452.07,449.91,452.04,3979.0
2020-11-11 11:30:00,451.75,452.29,451.38,451.61,3832.0,451.75,452.29,451.38,451.61,3832.0
2020-11-11 11:40:00,451.65,452.64,451.46,452.61,3200.0,451.65,452.64,451.46,452.61,3200.0
2020-11-11 11:50:00,453.0,453.74,452.16,453.74,2494.0,453.0,453.74,452.16,453.74,2494.0
2020-11-11 12:00:00,453.96,454.13,452.87,453.5,4024.0,453.96,454.13,452.87,453.5,4024.0
2020-11-11 12:10:00,453.37,454.54,452.32,452.32,7945.0,453.37,454.54,452.32,452.32,7945.0
2020-11-11 12:20:00,452.36,453.48,452.04,452.04,3800.0,452.36,453.48,452.04,452.04,3800.0
2020-11-11 12:30:00,453.06,453.91,451.93,453.03,5729.0,453.06,453.91,451.93,453.03,5729.0
2020-11-11 12:40:00,453.25,453.75,452.34,452.67,3584.0,453.25,453.75,452.34,452.67,3584.0
2020-11-11 12:50:00,452.22,452.62,450.9,451.91,2900.0,452.22,452.62,450.9,451.91,2900.0
2020-11-11 13:00:00,451.97,452.0,451.49,451.79,2300.0,451.97,452.0,451.49,451.79,2300.0
2020-11-11 13:10:00,451.82,453.39,451.72,453.14,4001.0,451.82,453.39,451.72,453.14,4001.0
2020-11-11 13:20:00,452.78,453.14,452.17,452.17,2173.0,452.78,453.14,452.17,452.17,2173.0
2020-11-11 13:30:00,452.39,453.58,452.37,453.58,7438.0,452.39,453.58,452.37,453.58,7438.0
2020-11-11 13:40:00,453.66,453.85,452.58,452.75,3833.0,453.66,453.85,452.58,452.75,3833.0
2020-11-11 13:50:00,452.74,453.07,452.11,452.11,3031.0,452.74,453.07,452.11,452.11,3031.0
2020-11-11 14:00:00,452.29,453.42,451.77,451.77,6306.0,452.29,453.42,451.77,451.77,6306.0
2020-11-11 14:10:00,452.18,452.8,451.77,451.85,2762.0,452.18,452.8,451.77,451.85,2762.0
2020-11-11 14:20:00,452.2,452.85,450.9,450.92,4000.0,452.2,452.85,450.9,450.92,4000.0
2020-11-11 14:30:00,451.11,452.72,451.04,452.55,2725.0,451.11,452.72,451.04,452.55,2725.0
2020-11-11 14:40:00,451.95,452.33,450.63,451.0,5840.0,451.95,452.33,450.63,451.0,5840.0
2020-11-11 14:50:00,450.84,450.87,449.33,450.05,13651.0,450.84,450.87,449.33,450.05,13651.0
2020-11-11 15:00:00,449.95,452.11,449.95,452.11,5774.0,449.95,452.11,449.95,452.11,5774.0
2020-11-11 15:10:00,451.74,452.65,451.69,452.55,3732.0,451.74,452.65,451.69,452.55,3732.0
2020-11-11 15:20:00,452.68,452.77,452.03,452.57,6404.0,452.68,452.77,452.03,452.57,6404.0
2020-11-11 15:30:00,452.68,454.34,452.6,454.15,6947.0,452.68,454.34,452.6,454.15,6947.0
2020-11-11 15:40:00,454.58,454.97,453.91,454.75,7081.0,454.58,454.97,453.91,454.75,7081.0
2020-11-11 15:50:00,455.1,455.74,453.86,455.73,22761.0,455.1,455.74,453.86,455.73,22761.0
2020-11-12 09:30:00,459.62,462.56,458.24,460.53,8623.0,459.62,462.56,458.24,460.53,8623.0
2020-11-12 09:40:00,460.15,461.57,459.0,459.57,8518.0,460.15,461.57,459.0,459.57,8518.0
2020-11-12 09:50:00,459.05,459.79,455.09,456.31,11466.0,459.05,459.79,455.09,456.31,11466.0
2020-11-12 10:00:00,455.79,456.98,454.11,455.46,4224.0,455.79,456.98,454.11,455.46,4224.0
2020-11-12 10:10:00,455.45,458.66,455.44,457.16,4602.0,455.45,458.66,455.44,457.16,4602.0
2020-11-12 10:20:00,456.59,457.13,455.79,455.96,2940.0,456.59,457.13,455.79,455.96,2940.0
2020-11-12 10:30:00,456.29,456.74,455.13,456.41,3300.0,456.29,456.74,455.13,456.41,3300.0
2020-11-12 10:40:00,456.33,456.68,455.12,455.12,4350.0,456.33,456.68,455.12,455.12,4350.0
2020-11-12 10:50:00,455.59,455.59,453.66,454.19,2706.0,455.59,455.59,453.66,454.19,2706.0
2020-11-12 11:00:00,454.56,455.67,453.33,453.64,6051.0,454.56,455.67,453.33,453.64,6051.0
2020-11-12 11:10:00,453.02,453.02,451.77,452.03,3630.0,453.02,453.02,451.77,452.03,3630.0
2020-11-12 11:20:00,452.25,452.65,451.53,452.25,1465.0,452.25,452.65,451.53,452.25,1465.0
2020-11-12 11:30:00,451.92,452.26,451.52,451.81,1124.0,451.92,452.26,451.52,451.81,1124.0
2020-11-12 11:40:00,451.06,451.06,450.2,450.94,2203.0,451.06,451.06,450.2,450.94,2203.0
2020-11-12 11:50:00,450.48,451.24,450.21,450.9,7137.0,450.48,451.24,450.21,450.9,7137.0
2020-11-12 12:00:00,450.81,451.14,450.08,451.12,1403.0,450.81,451.14,450.08,451.12,1403.0
2020-11-12 12:10:00,450.74,450.92,450.01,450.01,602.0,450.74,450.92,450.01,450.01,602.0
2020-11-12 12:20:00,450.02,450.15,448.48,448.79,2708.0,450.02,450.15,448.48,448.79,2708.0
2020-11-12 12:30:00,448.32,450.32,448.31,450.07,3017.0,448.32,450.32,448.31,450.07,3017.0
2020-11-12 12:40:00,449.3,449.99,446.95,447.64,2204.0,449.3,449.99,446.95,447.64,2204.0
2020-11-12 12:50:00,446.9,448.12,446.9,447.1,6914.0,446.9,448.12,446.9,447.1,6914.0
2020-11-12 13:00:00,447.69,448.07,446.68,447.92,4573.0,447.69,448.07,446.68,447.92,4573.0
2020-11-12 13:10:00,447.63,447.91,446.9,447.61,2281.0,447.63,447.91,446.9,447.61,2281.0
2020-11-12 13:20:00,447.96,448.06,446.88,447.08,600.0,447.96,448.06,446.88,447.08,600.0
2020-11-12 13:30:00,446.2,448.74,445.49,448.34,3437.0,446.2,448.74,445.49,448.34,3437.0
2020-11-12 13:40:00,448.92,449.03,447.89,448.15,2140.0,448.92,449.03,447.89,448.15,2140.0
2020-11-12 13:50:00,448.76,449.83,448.76,449.17,1261.0,448.76,449.83,448.76,449.17,1261.0
2020-11-12 14:00:00,447.84,448.78,446.44,446.87,2653.0,447.84,448.78,446.44,446.87,2653.0
2020-11-12 14:10:00,446.31,447.61,445.98,446.04,1913.0,446.31,447.61,445.98,446.04,1913.0
2020-11-12 14:20:00,446.87,447.96,446.59,447.57,3116.0,446.87,447.96,446.59,447.57,3116.0
2020-11-12 14:30:00,446.96,447.56,446.14,446.6,1800.0,446.96,447.56,446.14,446.6,1800.0
2020-11-12 14:40:00,446.44,446.78,446.03,446.36,2000.0,446.44,446.78,446.03,446.36,2000.0
2020-11-12 14:50:00,446.46,447.12,446.14,446.3,2052.0,446.46,447.12,446.14,446.3,2052.0
2020-11-12 15:00:00,446.24,446.81,445.06,445.48,5616.0,446.24,446.81,445.06,445.48,5616.0
2020-11-12 15:10:00,445.85,446.82,445.69,446.82,8887.0,445.85,446.82,445.69,446.82,8887.0
2020-11-12 15:20:00,446.89,447.71,446.7,447.03,4513.0,446.89,447.71,446.7,447.03,4513.0
2020-11-12 15:30:00,447.01,447.6,446.57,447.6,9034.0,447.01,447.6,446.57,447.6,9034.0
2020-11-12 15:40:00,447.76,448.51,445.83,446.98,4062.0,447.76,448.51,445.83,446.98,4062.0
2020-11-12 15:50:00,448.43,450.09,447.21,449.22,21673.0,448.43,450.09,447.21,449.22,21673.0
2020-11-13 09:30:00,452.99,455.24,449.57,453.34,18570.0,452.99,455.24,449.57,453.34,18570.0
2020-11-13 09:40:00,453.15,454.99,453.12,453.79,4632.0,453.15,454.99,453.12,453.79,4632.0
2020-11-13 09:50:00,454.25,458.35,453.73,456.09,5834.0,454.25,458.35,453.73,456.09,5834.0
2020-11-13 10:00:00,455.68,456.67,454.08,456.19,2745.0,455.68,456.67,454.08,456.19,2745.0
2020-11-13 10:10:00,455.31,455.84,453.01,453.81,1944.0,455.31,455.84,453.01,453.81,1944.0
2020-11-13 10:20:00,454.77,456.16,454.73,454.74,900.0,454.77,456.16,454.73,454.74,900.0
2020-11-13 10:30:00,456.14,456.4,453.74,455.16,2154.0,456.14,456.4,453.74,455.16,2154.0
2020-11-13 10:40:00,454.51,456.45,454.51,454.54,4461.0,454.51,456.45,454.51,454.54,4461.0
2020-11-13 10:50:00,455.19,455.26,452.85,454.41,1650.0,455.19,455.26,452.85,454.41,1650.0
2020-11-13 11:00:00,455.09,455.14,452.91,455.09,5816.0,455.09,455.14,452.91,455.09,5816.0
2020-11-13 11:10:00,454.32,455.18,453.32,455.18,3330.0,454.32,455.18,453.32,455.18,3330.0
2020-11-13 11:20:00,454.95,454.95,453.96,453.97,1444.0,454.95,454.95,453.96,453.97,1444.0
2020-11-13 11:30:00,453.33,453.88,452.73,453.71,3480.0,453.33,453.88,452.73,453.71,3480.0
2020-11-13 11:40:00,453.66,454.04,453.11,453.4,2400.0,453.66,454.04,453.11,453.4,2400.0
2020-11-13 11:50:00,452.72,453.05,452.61,452.61,700.0,452.72,453.05,452.61,452.61,700.0
2020-11-13 12:00:00,452.43,453.56,452.43,453.52,1317.0,452.43,453.56,452.43,453.52,1317.0
2020-11-13 12:10:00,453.3,454.47,453.01,453.01,2062.0,453.3,454.47,453.01,453.01,2062.0
2020-11-13 12:20:00,451.77,451.91,451.73,451.74,550.0,451.77,451.91,451.73,451.74,550.0
2020-11-13 12:30:00,451.75,452.2,451.74,451.8,1350.0,451.75,452.2,451.74,451.8,1350.0
2020-11-13 12:40:00,452.17,452.97,452.12,452.12,632.0,452.17,452.97,452.12,452.12,632.0
2020-11-13 12:50:00,452.0,452.73,451.99,452.69,1080.0,452.0,452.73,451.99,452.69,1080.0
2020-11-13 13:00:00,452.76,452.95,451.44,451.45,846.0,452.76,452.95,451.44,451.45,846.0
2020-11-13 13:10:00,451.38,451.38,450.66,450.77,1870.0,451.38,451.38,450.66,450.77,1870.0
2020-11-13 13:20:00,450.73,451.25,450.47,450.94,1000.0,450.73,451.25,450.47,450.94,1000.0
2020-11-13 13:30:00,450.3,450.3,449.76,449.94,1200.0,450.3,450.3,449.76,449.94,1200.0
2020-11-13 13:40:00,450.29,450.29,449.65,449.67,1707.0,450.29,450.29,449.65,449.67,1707.0
2020-11-13 13:50:00,449.58,449.69,448.67,449.19,2295.0,449.58,449.69,448.67,449.19,2295.0
2020-11-13 14:00:00,449.67,451.29,449.67,450.87,1200.0,449.67,451.29,449.67,450.87,1200.0
2020-11-13 14:10:00,451.27,451.27,449.66,450.71,2955.0,451.27,451.27,449.66,450.71,2955.0
2020-11-13 14:20:00,451.18,452.52,451.03,451.11,1500.0,451.18,452.52,451.03,451.11,1500.0
2020-11-13 14:30:00,451.45,451.5,450.87,451.2,1500.0,451.45,451.5,450.87,451.2,1500.0
2020-11-13 14:40:00,451.32,451.32,450.98,451.12,860.0,451.32,451.32,450.98,451.12,860.0
2020-11-13 14:50:00,451.33,453.02,451.33,452.99,900.0,451.33,453.02,451.33,452.99,900.0
2020-11-13 15:00:00,453.88,453.88,451.86,452.17,1352.0,453.88,453.88,451.86,452.17,1352.0
2020-11-13 15:10:00,451.98,453.15,451.45,452.59,4512.0,451.98,453.15,451.45,452.59,4512.0
2020-11-13 15:20:00,452.4,453.93,452.29,453.11,4070.0,452.4,453.93,452.29,453.11,4070.0
2020-11-13 15:30:00,453.15,454.53,453.05,454.53,3230.0,453.15,454.53,453.05,454.53,3230.0
2020-11-13 15:40:00,454.56,455.5,454.22,454.23,8248.0,454.56,455.5,454.22,454.23,8248.0
2020-11-13 15:50:00,454.36,455.19,453.66,453.66,9883.0,454.36,455.19,453.66,453.66,9883.0
2020-11-16 09:30:00,452.09,454.04,449.45,453.05,14621.0,452.09,454.04,449.45,453.05,14621.0
2020-11-16 09:40:00,452.71,456.45,452.71,455.68,3548.0,452.71,456.45,452.71,455.68,3548.0
2020-11-16 09:50:00,454.75,455.23,448.81,450.37,5771.0,454.75,455.23,448.81,450.37,5771.0
2020-11-16 10:00:00,451.84,453.53,450.76,453.15,3859.0,451.84,453.53,450.76,453.15,3859.0
2020-11-16 10:10:00,453.0,453.0,450.77,451.15,3955.0,453.0,453.0,450.77,451.15,3955.0
2020-11-16 10:20:00,450.72,455.89,450.72,455.88,2689.0,450.72,455.89,450.72,455.88,2689.0
2020-11-16 10:30:00,454.81,455.36,454.5,454.7,3518.0,454.81,455.36,454.5,454.7,3518.0
2020-11-16 10:40:00,455.13,455.2,454.32,454.82,1400.0,455.13,455.2,454.32,454.82,1400.0
2020-11-16 10:50:00,455.03,457.43,454.83,457.43,4275.0,455.03,457.43,454.83,457.43,4275.0
2020-11-16 11:00:00,458.11,459.43,457.87,459.43,3500.0,458.11,459.43,457.87,459.43,3500.0
2020-11-16 11:10:00,459.43,459.43,457.01,457.01,3244.0,459.43,459.43,457.01,457.01,3244.0
2020-11-16 11:20:00,457.92,457.93,455.6,455.6,2965.0,457.92,457.93,455.6,455.6,2965.0
2020-11-16 11:30:00,456.49,457.48,455.36,456.3,5761.0,456.49,457.48,455.36,456.3,5761.0
2020-11-16 11:40:00,456.09,456.61,455.0,455.75,2400.0,456.09,456.61,455.0,455.75,2400.0
2020-11-16 11:50:00,455.94,456.21,453.66,454.66,1914.0,455.94,456.21,453.66,454.66,1914.0
2020-11-16 12:00:00,454.16,455.04,454.08,454.26,4894.0,454.16,455.04,454.08,454.26,4894.0
2020-11-16 12:10:00,453.46,454.27,452.48,452.49,4165.0,453.46,454.27,452.48,452.49,4165.0
2020-11-16 12:20:00,451.22,452.47,451.21,452.47,1002.0,451.22,452.47,451.21,452.47,1002.0
2020-11-16 12:30:00,452.58,453.79,451.91,452.69,1735.0,452.58,453.79,451.91,452.69,1735.0
2020-11-16 12:40:00,453.28,453.28,452.31,452.31,800.0,453.28,453.28,452.31,452.31,800.0
2020-11-16 12:50:00,452.87,452.98,452.0,452.76,1115.0,452.87,452.98,452.0,452.76,1115.0
2020-11-16 13:00:00,452.17,452.57,452.17,452.55,400.0,452.17,452.57,452.17,452.55,400.0
2020-11-16 13:10:00,452.81,452.81,452.81,452.81,544.0,452.81,452.81,452.81,452.81,544.0
2020-11-16 13:20:00,452.85,453.08,451.99,452.84,2463.0,452.85,453.08,451.99,452.84,2463.0
2020-11-16 13:30:00,452.75,453.55,452.51,452.78,1500.0,452.75,453.55,452.51,452.78,1500.0
2020-11-16 13:40:00,452.25,453.01,451.67,453.01,2155.0,452.25,453.01,451.67,453.01,2155.0
2020-11-16 13:50:00,453.0,453.34,452.34,452.89,1912.0,453.0,453.34,452.34,452.89,1912.0
2020-11-16 14:00:00,453.33,453.46,452.2,452.59,4400.0,453.33,453.46,452.2,452.59,4400.0
2020-11-16 14:10:00,452.44,453.71,452.44,453.59,8629.0,452.44,453.71,452.44,453.59,8629.0
2020-11-16 14:20:00,453.56,454.17,453.15,453.93,5351.0,453.56,454.17,453.15,453.93,5351.0
2020-11-16 14:30:00,453.85,454.18,453.46,453.76,3400.0,453.85,454.18,453.46,453.76,3400.0
2020-11-16 14:40:00,453.73,454.35,453.69,454.06,1975.0,453.73,454.35,453.69,454.06,1975.0
2020-11-16 14:50:00,453.83,453.83,452.58,453.13,2200.0,453.83,453.83,452.58,453.13,2200.0
2020-11-16 15:00:00,453.16,453.94,452.7,453.94,1163.0,453.16,453.94,452.7,453.94,1163.0
2020-11-16 15:10:00,454.25,454.28,453.16,453.88,4493.0,454.25,454.28,453.16,453.88,4493.0
2020-11-16 15:20:00,454.52,454.93,454.31,454.69,2420.0,454.52,454.93,454.31,454.69,2420.0
2020-11-16 15:30:00,454.65,454.96,453.58,454.41,3898.0,454.65,454.96,453.58,454.41,3898.0
2020-11-16 15:40:00,454.34,455.99,454.32,455.81,5814.0,454.34,455.99,454.32,455.81,5814.0
2020-11-16 15:50:00,455.46,456.22,454.28,455.88,24644.0,455.46,456.22,454.28,455.88,24644.0
2020-11-17 09:30:00,454.62,454.62,451.04,453.68,7752.0,454.62,454.62,451.04,453.68,7752.0
2020-11-17 09:40:00,454.75,455.46,451.01,453.55,3739.0,454.75,455.46,451.01,453.55,3739.0
2020-11-17 09:50:00,454.64,454.64,452.88,454.39,4643.0,454.64,454.64,452.88,454.39,4643.0
2020-11-17 10:00:00,454.42,454.91,453.29,454.44,2703.0,454.42,454.91,453.29,454.44,2703.0
2020-11-17 10:10:00,454.32,454.32,451.54,452.69,3310.0,454.32,454.32,451.54,452.69,3310.0
2020-11-17 10:20:00,451.69,452.47,451.16,451.16,3886.0,451.69,452.47,451.16,451.16,3886.0
2020-11-17 10:30:00,451.38,451.74,450.54,451.29,2695.0,451.38,451.74,450.54,451.29,2695.0
2020-11-17 10:40:00,451.74,453.07,451.16,452.88,3000.0,451.74,453.07,451.16,452.88,3000.0
2020-11-17 10:50:00,452.76,454.48,452.76,453.8,4007.0,452.76,454.48,452.76,453.8,4007.0
2020-11-17 11:00:00,454.72,455.63,453.96,454.27,4681.0,454.72,455.63,453.96,454.27,4681.0
2020-11-17 11:10:00,454.24,454.67,453.72,453.91,1751.0,454.24,454.67,453.72,453.91,1751.0
2020-11-17 11:20:00,454.44,454.44,451.91,452.03,1200.0,454.44,454.44,451.91,452.03,1200.0
2020-11-17 11:30:00,452.06,452.97,451.99,452.4,1604.0,452.06,452.97,451.99,452.4,1604.0
2020-11-17 11:40:00,452.24,453.13,450.93,451.6,2365.0,452.24,453.13,450.93,451.6,2365.0
2020-11-17 11:50:00,450.96,453.11,450.58,453.11,6776.0,450.96,453.11,450.58,453.11,6776.0
2020-11-17 12:00:00,452.7,453.15,452.21,452.3,700.0,452.7,453.15,452.21,452.3,700.0
2020-11-17 12:10:00,452.23,452.71,451.97,452.27,1457.0,452.23,452.71,451.97,452.27,1457.0
2020-11-17 12:20:00,453.22,453.34,451.52,453.24,3400.0,453.22,453.34,451.52,453.24,3400.0
2020-11-17 12:30:00,452.37,454.51,452.37,453.95,900.0,452.37,454.51,452.37,453.95,900.0
2020-11-17 12:40:00,453.34,453.54,452.19,453.54,1318.0,453.34,453.54,452.19,453.54,1318.0
2020-11-17 12:50:00,453.62,455.0,453.62,454.7,2285.0,453.62,455.0,453.62,454.7,2285.0
2020-11-17 13:00:00,454.7,454.97,454.01,454.76,2018.0,454.7,454.97,454.01,454.76,2018.0
2020-11-17 13:10:00,455.0,456.0,454.79,456.0,899.0,455.0,456.0,454.79,456.0,899.0
2020-11-17 13:20:00,455.96,456.68,455.84,456.68,1200.0,455.96,456.68,455.84,456.68,1200.0
2020-11-17 13:30:00,456.58,456.96,456.36,456.4,1521.0,456.58,456.96,456.36,456.4,1521.0
2020-11-17 13:40:00,456.14,456.15,455.18,455.21,1300.0,456.14,456.15,455.18,455.21,1300.0
2020-11-17 13:50:00,455.21,455.42,454.45,454.83,1410.0,455.21,455.42,454.45,454.83,1410.0
2020-11-17 14:00:00,455.16,457.0,455.16,456.02,2400.0,455.16,457.0,455.16,456.02,2400.0
2020-11-17 14:10:00,456.47,456.82,456.27,456.6,1595.0,456.47,456.82,456.27,456.6,1595.0
2020-11-17 14:20:00,456.41,456.9,455.35,455.35,1410.0,456.41,456.9,455.35,455.35,1410.0
2020-11-17 14:30:00,455.55,456.04,454.03,456.04,2546.0,455.55,456.04,454.03,456.04,2546.0
2020-11-17 14:40:00,455.82,456.29,455.49,456.14,2079.0,455.82,456.29,455.49,456.14,2079.0
2020-11-17 14:50:00,455.96,456.64,455.95,456.56,1400.0,455.96,456.64,455.95,456.56,1400.0
2020-11-17 15:00:00,456.2,456.5,454.67,455.11,1900.0,456.2,456.5,454.67,455.11,1900.0
2020-11-17 15:10:00,455.35,455.56,454.8,455.05,2407.0,455.35,455.56,454.8,455.05,2407.0
2020-11-17 15:20:00,454.91,454.91,453.83,454.56,4881.0,454.91,454.91,453.83,454.56,4881.0
2020-11-17 15:30:00,454.75,455.93,454.44,455.62,7380.0,454.75,455.93,454.44,455.62,7380.0
2020-11-17 15:40:00,455.5,455.99,454.41,455.52,24755.0,455.5,455.99,454.41,455.52,24755.0
2020-11-17 15:50:00,455.26,456.8,454.72,456.38,17070.0,455.26,456.8,454.72,456.38,17070.0
2020-11-18 09:30:00,451.36,455.0,451.36,452.62,7513.0,451.36,455.0,451.36,452.62,7513.0
2020-11-18 09:40:00,452.81,454.06,450.5,450.63,3989.0,452.81,454.06,450.5,450.63,3989.0
2020-11-18 09:50:00,451.26,451.41,447.19,447.31,3485.0,451.26,451.41,447.19,447.31,3485.0
2020-11-18 10:00:00,448.08,448.93,446.85,448.57,2160.0,448.08,448.93,446.85,448.57,2160.0
2020-11-18 10:10:00,448.42,449.98,448.41,449.19,1272.0,448.42,449.98,448.41,449.19,1272.0
2020-11-18 10:20:00,449.45,450.22,449.17,449.19,1434.0,449.45,450.22,449.17,449.19,1434.0
2020-11-18 10:30:00,449.06,449.71,449.06,449.61,805.0,449.06,449.71,449.06,449.61,805.0
2020-11-18 10:40:00,450.09,452.14,450.09,452.14,1070.0,450.09,452.14,450.09,452.14,1070.0
2020-11-18 10:50:00,451.81,451.88,451.08,451.08,900.0,451.81,451.88,451.08,451.08,900.0
2020-11-18 11:00:00,451.73,452.54,451.52,452.06,1080.0,451.73,452.54,451.52,452.06,1080.0
2020-11-18 11:10:00,451.04,451.16,450.92,450.92,340.0,451.04,451.16,450.92,450.92,340.0
2020-11-18 11:20:00,450.81,451.24,450.8,451.24,400.0,450.81,451.24,450.8,451.24,400.0
2020-11-18 11:30:00,451.63,451.73,451.59,451.73,400.0,451.63,451.73,451.59,451.73,400.0
2020-11-18 11:40:00,449.9,450.0,448.98,449.37,1474.0,449.9,450.0,448.98,449.37,1474.0
2020-11-18 11:50:00,449.77,449.77,449.0,449.14,3709.0,449.77,449.77,449.0,449.14,3709.0
2020-11-18 12:00:00,448.54,448.96,448.43,448.82,3461.0,448.54,448.96,448.43,448.82,3461.0
2020-11-18 12:10:00,449.03,449.4,448.71,449.21,1175.0,449.03,449.4,448.71,449.21,1175.0
2020-11-18 12:20:00,449.09,449.23,448.83,448.83,850.0,449.09,449.23,448.83,448.83,850.0
2020-11-18 12:30:00,448.92,449.17,448.0,449.06,1634.0,448.92,449.17,448.0,449.06,1634.0
2020-11-18 12:40:00,448.88,448.89,448.3,448.3,1233.0,448.88,448.89,448.3,448.3,1233.0
2020-11-18 12:50:00,448.32,448.33,446.79,447.1,5617.0,448.32,448.33,446.79,447.1,5617.0
2020-11-18 13:00:00,447.11,447.62,447.11,447.62,1260.0,447.11,447.62,447.11,447.62,1260.0
2020-11-18 13:10:00,447.35,447.79,446.51,447.78,4031.0,447.35,447.79,446.51,447.78,4031.0
2020-11-18 13:20:00,447.81,448.13,447.36,447.37,2550.0,447.81,448.13,447.36,447.37,2550.0
2020-11-18 13:30:00,447.5,447.51,446.29,446.29,708.0,447.5,447.51,446.29,446.29,708.0
2020-11-18 13:40:00,446.01,446.49,446.01,446.05,3221.0,446.01,446.49,446.01,446.05,3221.0
2020-11-18 13:50:00,446.3,446.3,444.41,445.69,2100.0,446.3,446.3,444.41,445.69,2100.0
2020-11-18 14:00:00,446.09,446.09,446.0,446.0,411.0,446.09,446.09,446.0,446.0,411.0
2020-11-18 14:10:00,446.61,446.61,444.48,445.58,3551.0,446.61,446.61,444.48,445.58,3551.0
2020-11-18 14:20:00,446.0,446.57,445.88,446.19,770.0,446.0,446.57,445.88,446.19,770.0
2020-11-18 14:30:00,446.36,447.32,446.11,447.32,900.0,446.36,447.32,446.11,447.32,900.0
2020-11-18 14:40:00,447.0,447.85,447.0,447.7,1500.0,447.0,447.85,447.0,447.7,1500.0
2020-11-18 14:50:00,448.17,448.58,448.17,448.58,1523.0,448.17,448.58,448.17,448.58,1523.0
2020-11-18 15:00:00,448.43,449.06,447.69,449.06,8164.0,448.43,449.06,447.69,449.06,8164.0
2020-11-18 15:10:00,449.18,449.64,448.26,448.27,3653.0,449.18,449.64,448.26,448.27,3653.0
2020-11-18 15:20:00,448.57,449.28,448.17,448.17,2974.0,448.57,449.28,448.17,448.17,2974.0
2020-11-18 15:30:00,448.34,448.34,446.76,446.87,7627.0,448.34,448.34,446.76,446.87,7627.0
2020-11-18 15:40:00,446.72,446.76,445.6,446.16,8752.0,446.72,446.76,445.6,446.16,8752.0
2020-11-18 15:50:00,446.23,446.62,443.65,444.06,38993.0,446.23,446.62,443.65,444.06,38993.0
2020-11-19 09:30:00,444.77,451.02,444.77,449.54,11991.0,444.77,451.02,444.77,449.54,11991.0
2020-11-19 09:40:00,447.95,450.49,447.95,449.77,4961.0,447.95,450.49,447.95,449.77,4961.0
2020-11-19 09:50:00,448.97,453.8,448.61,453.8,2118.0,448.97,453.8,448.61,453.8,2118.0
2020-11-19 10:00:00,454.02,454.45,451.72,452.65,3574.0,454.02,454.45,451.72,452.65,3574.0
2020-11-19 10:10:00,453.73,454.11,452.62,453.56,2777.0,453.73,454.11,452.62,453.56,2777.0
2020-11-19 10:20:00,453.68,453.68,451.46,451.94,3000.0,453.68,453.68,451.46,451.94,3000.0
2020-11-19 10:30:00,452.37,453.37,451.72,453.02,3769.0,452.37,453.37,451.72,453.02,3769.0
2020-11-19 10:40:00,452.1,455.24,452.1,453.28,5580.0,452.1,455.24,452.1,453.28,5580.0
2020-11-19 10:50:00,453.2,454.78,453.08,454.42,3201.0,453.2,454.78,453.08,454.42,3201.0
2020-11-19 11:00:00,454.77,455.05,453.26,454.47,3560.0,454.77,455.05,453.26,454.47,3560.0
2020-11-19 11:10:00,454.4,454.4,453.46,453.93,1560.0,454.4,454.4,453.46,453.93,1560.0
2020-11-19 11:20:00,454.07,455.14,454.07,454.33,1350.0,454.07,455.14,454.07,454.33,1350.0
2020-11-19 11:30:00,453.67,454.79,453.3,454.14,1739.0,453.67,454.79,453.3,454.14,1739.0
2020-11-19 11:40:00,453.75,454.37,453.75,453.95,1075.0,453.75,454.37,453.75,453.95,1075.0
2020-11-19 11:50:00,454.1,454.57,453.99,454.06,826.0,454.1,454.57,453.99,454.06,826.0
2020-11-19 12:00:00,454.4,455.19,454.4,454.6,2243.0,454.4,455.19,454.4,454.6,2243.0
2020-11-19 12:10:00,454.44,454.55,452.77,452.77,2000.0,454.44,454.55,452.77,452.77,2000.0
2020-11-19 12:20:00,453.05,453.4,452.06,453.2,2621.0,453.05,453.4,452.06,453.2,2621.0
2020-11-19 12:30:00,453.02,453.06,452.33,452.5,2115.0,453.02,453.06,452.33,452.5,2115.0
2020-11-19 12:40:00,452.67,452.89,451.58,451.76,2879.0,452.67,452.89,451.58,451.76,2879.0
2020-11-19 12:50:00,451.44,452.04,451.28,452.04,3700.0,451.44,452.04,451.28,452.04,3700.0
2020-11-19 13:00:00,452.25,453.34,452.25,452.86,1950.0,452.25,453.34,452.25,452.86,1950.0
2020-11-19 13:10:00,453.03,453.33,452.79,453.14,925.0,453.03,453.33,452.79,453.14,925.0
2020-11-19 13:20:00,452.98,454.0,452.98,453.65,800.0,452.98,454.0,452.98,453.65,800.0
2020-11-19 13:30:00,453.51,454.43,453.51,454.09,1500.0,453.51,454.43,453.51,454.09,1500.0
2020-11-19 13:40:00,453.92,454.17,453.87,454.17,600.0,453.92,454.17,453.87,454.17,600.0
2020-11-19 13:50:00,454.75,455.61,454.08,454.08,2950.0,454.75,455.61,454.08,454.08,2950.0
2020-11-19 14:00:00,454.56,454.83,454.49,454.5,1300.0,454.56,454.83,454.49,454.5,1300.0
2020-11-19 14:10:00,454.61,455.33,454.29,454.32,1609.0,454.61,455.33,454.29,454.32,1609.0
2020-11-19 14:20:00,454.73,454.8,454.23,454.23,1700.0,454.73,454.8,454.23,454.23,1700.0
2020-11-19 14:30:00,454.33,455.23,454.25,454.83,2200.0,454.33,455.23,454.25,454.83,2200.0
2020-11-19 14:40:00,454.98,455.0,454.16,454.2,2543.0,454.98,455.0,454.16,454.2,2543.0
2020-11-19 14:50:00,454.16,454.16,453.51,453.58,1362.0,454.16,454.16,453.51,453.58,1362.0
2020-11-19 15:00:00,453.76,453.82,453.28,453.48,2305.0,453.76,453.82,453.28,453.48,2305.0
2020-11-19 15:10:00,454.45,455.57,454.44,455.51,4913.0,454.45,455.57,454.44,455.51,4913.0
2020-11-19 15:20:00,455.52,456.1,455.21,456.1,3001.0,455.52,456.1,455.21,456.1,3001.0
2020-11-19 15:30:00,456.24,457.0,455.59,456.03,5135.0,456.24,457.0,455.59,456.03,5135.0
2020-11-19 15:40:00,456.5,457.08,456.0,456.09,3891.0,456.5,457.08,456.0,456.09,3891.0
2020-11-19 15:50:00,456.06,457.81,455.83,456.84,18061.0,456.06,457.81,455.83,456.84,18061.0
2020-11-20 09:30:00,456.23,459.13,455.0,458.11,22628.0,456.23,459.13,455.0,458.11,22628.0
2020-11-20 09:40:00,456.56,459.82,456.54,459.82,3924.0,456.56,459.82,456.54,459.82,3924.0
2020-11-20 09:50:00,460.82,460.82,457.18,458.0,1600.0,460.82,460.82,457.18,458.0,1600.0
2020-11-20 10:00:00,458.99,460.46,458.59,460.46,4007.0,458.99,460.46,458.59,460.46,4007.0
2020-11-20 10:10:00,460.37,462.48,458.88,462.48,5394.0,460.37,462.48,458.88,462.48,5394.0
2020-11-20 10:20:00,463.1,464.85,462.62,463.68,6160.0,463.1,464.85,462.62,463.68,6160.0
2020-11-20 10:30:00,463.67,464.0,463.18,463.96,3142.0,463.67,464.0,463.18,463.96,3142.0
2020-11-20 10:40:00,463.49,464.08,463.28,463.36,9451.0,463.49,464.08,463.28,463.36,9451.0
2020-11-20 10:50:00,464.78,466.42,464.0,466.42,1144.0,464.78,466.42,464.0,466.42,1144.0
2020-11-20 11:00:00,466.31,467.55,466.24,467.35,2930.0,466.31,467.55,466.24,467.35,2930.0
2020-11-20 11:10:00,467.31,467.44,466.63,467.24,2943.0,467.31,467.44,466.63,467.24,2943.0
2020-11-20 11:20:00,467.25,467.86,466.93,467.18,1714.0,467.25,467.86,466.93,467.18,1714.0
2020-11-20 11:30:00,467.33,467.87,465.8,465.8,2495.0,467.33,467.87,465.8,465.8,2495.0
2020-11-20 11:40:00,466.38,466.75,464.9,464.9,1709.0,466.38,466.75,464.9,464.9,1709.0
2020-11-20 11:50:00,464.77,465.09,464.67,465.09,877.0,464.77,465.09,464.67,465.09,877.0
2020-11-20 12:00:00,465.04,467.37,465.02,466.14,2282.0,465.04,467.37,465.02,466.14,2282.0
2020-11-20 12:10:00,466.07,466.07,465.54,465.54,800.0,466.07,466.07,465.54,465.54,800.0
2020-11-20 12:20:00,465.88,468.15,465.88,468.15,4444.0,465.88,468.15,465.88,468.15,4444.0
2020-11-20 12:30:00,467.38,467.38,466.56,466.56,2300.0,467.38,467.38,466.56,466.56,2300.0
2020-11-20 12:40:00,467.24,467.66,466.74,466.74,1300.0,467.24,467.66,466.74,466.74,1300.0
2020-11-20 12:50:00,467.09,467.14,465.61,465.61,2913.0,467.09,467.14,465.61,465.61,2913.0
2020-11-20 13:00:00,465.97,466.42,465.09,466.19,3825.0,465.97,466.42,465.09,466.19,3825.0
2020-11-20 13:10:00,467.13,467.13,466.38,466.77,1400.0,467.13,467.13,466.38,466.77,1400.0
2020-11-20 13:20:00,466.86,468.37,466.85,468.32,2747.0,466.86,468.37,466.85,468.32,2747.0
2020-11-20 13:30:00,467.78,468.36,467.45,467.91,1800.0,467.78,468.36,467.45,467.91,1800.0
2020-11-20 13:40:00,468.13,468.13,467.47,467.97,1200.0,468.13,468.13,467.47,467.97,1200.0
2020-11-20 13:50:00,468.18,468.62,467.81,467.98,3406.0,468.18,468.62,467.81,467.98,3406.0
2020-11-20 14:00:00,467.89,469.13,466.97,467.23,3018.0,467.89,469.13,466.97,467.23,3018.0
2020-11-20 14:10:00,467.22,467.24,466.58,466.83,1100.0,467.22,467.24,466.58,466.83,1100.0
2020-11-20 14:20:00,466.75,466.75,465.95,466.66,4550.0,466.75,466.75,465.95,466.66,4550.0
2020-11-20 14:30:00,466.23,466.52,465.95,466.52,1313.0,466.23,466.52,465.95,466.52,1313.0
2020-11-20 14:40:00,465.86,465.86,465.2,465.77,2103.0,465.86,465.86,465.2,465.77,2103.0
2020-11-20 14:50:00,466.07,466.25,465.69,466.02,2501.0,466.07,466.25,465.69,466.02,2501.0
2020-11-20 15:00:00,466.42,466.42,465.62,465.62,2100.0,466.42,466.42,465.62,465.62,2100.0
2020-11-20 15:10:00,465.87,465.87,464.89,465.29,6329.0,465.87,465.87,464.89,465.29,6329.0
2020-11-20 15:20:00,465.64,466.28,465.58,465.7,4707.0,465.64,466.28,465.58,465.7,4707.0
2020-11-20 15:30:00,465.51,466.55,465.13,466.27,3866.0,465.51,466.55,465.13,466.27,3866.0
2020-11-20 15:40:00,466.24,467.88,466.02,467.36,4215.0,466.24,467.88,466.02,467.36,4215.0
2020-11-20 15:50:00,467.11,467.27,464.0,464.29,31467.0,467.11,467.27,464.0,464.29,31467.0
2020-11-23 09:30:00,467.26,467.26,461.24,461.44,8896.0,467.26,467.26,461.24,461.44,8896.0
2020-11-23 09:40:00,462.18,463.72,461.55,462.75,6078.0,462.18,463.72,461.55,462.75,6078.0
2020-11-23 09:50:00,462.79,462.8,459.02,459.43,5503.0,462.79,462.8,459.02,459.43,5503.0
2020-11-23 10:00:00,459.88,459.88,456.0,456.0,6408.0,459.88,459.88,456.0,456.0,6408.0
2020-11-23 10:10:00,456.55,456.74,455.06,456.74,3700.0,456.55,456.74,455.06,456.74,3700.0
2020-11-23 10:20:00,455.78,455.84,453.71,454.57,1452.0,455.78,455.84,453.71,454.57,1452.0
2020-11-23 10:30:00,455.47,455.73,455.1,455.1,1800.0,455.47,455.73,455.1,455.1,1800.0
2020-11-23 10:40:00,455.56,456.71,455.26,456.44,7589.0,455.56,456.71,455.26,456.44,7589.0
2020-11-23 10:50:00,456.7,457.68,455.91,456.61,3677.0,456.7,457.68,455.91,456.61,3677.0
2020-11-23 11:00:00,455.86,457.8,455.0,456.03,3500.0,455.86,457.8,455.0,456.03,3500.0
2020-11-23 11:10:00,455.11,455.15,452.16,452.53,3900.0,455.11,455.15,452.16,452.53,3900.0
2020-11-23 11:20:00,451.79,453.44,451.79,452.08,4115.0,451.79,453.44,451.79,452.08,4115.0
2020-11-23 11:30:00,452.83,453.12,451.51,452.72,2546.0,452.83,453.12,451.51,452.72,2546.0
2020-11-23 11:40:00,451.87,452.35,451.87,452.35,1202.0,451.87,452.35,451.87,452.35,1202.0
2020-11-23 11:50:00,452.71,453.74,452.71,453.55,3200.0,452.71,453.74,452.71,453.55,3200.0
2020-11-23 12:00:00,453.23,453.23,451.47,451.47,2316.0,453.23,453.23,451.47,451.47,2316.0
2020-11-23 12:10:00,451.54,452.74,450.8,452.06,2961.0,451.54,452.74,450.8,452.06,2961.0
2020-11-23 12:20:00,451.91,452.48,451.91,452.45,1400.0,451.91,452.48,451.91,452.45,1400.0
2020-11-23 12:30:00,452.54,452.63,452.06,452.53,2200.0,452.54,452.63,452.06,452.53,2200.0
2020-11-23 12:40:00,452.61,452.62,451.31,451.36,1370.0,452.61,452.62,451.31,451.36,1370.0
2020-11-23 12:50:00,451.83,451.83,450.93,450.98,600.0,451.83,451.83,450.93,450.98,600.0
2020-11-23 13:00:00,451.24,451.72,450.0,451.02,4923.0,451.24,451.72,450.0,451.02,4923.0
2020-11-23 13:10:00,451.2,451.53,450.71,451.0,3261.0,451.2,451.53,450.71,451.0,3261.0
2020-11-23 13:20:00,450.61,451.0,450.0,450.0,3608.0,450.61,451.0,450.0,450.0,3608.0
2020-11-23 13:30:00,449.71,451.49,449.71,451.49,3908.0,449.71,451.49,449.71,451.49,3908.0
2020-11-23 13:40:00,451.17,451.17,450.3,451.14,2225.0,451.17,451.17,450.3,451.14,2225.0
2020-11-23 13:50:00,450.99,451.87,450.69,451.87,2685.0,450.99,451.87,450.69,451.87,2685.0
2020-11-23 14:00:00,451.87,453.07,451.87,452.71,1967.0,451.87,453.07,451.87,452.71,1967.0
2020-11-23 14:10:00,452.75,453.18,452.08,452.67,1204.0,452.75,453.18,452.08,452.67,1204.0
2020-11-23 14:20:00,452.86,453.22,452.49,453.14,1200.0,452.86,453.22,452.49,453.14,1200.0
2020-11-23 14:30:00,453.34,454.45,453.34,453.83,2822.0,453.34,454.45,453.34,453.83,2822.0
2020-11-23 14:40:00,453.12,454.4,453.12,454.4,561.0,453.12,454.4,453.12,454.4,561.0
2020-11-23 14:50:00,453.11,454.86,453.08,454.86,2110.0,453.11,454.86,453.08,454.86,2110.0
2020-11-23 15:00:00,454.98,456.57,454.78,455.85,5387.0,454.98,456.57,454.78,455.85,5387.0
2020-11-23 15:10:00,455.88,456.71,455.15,455.85,12200.0,455.88,456.71,455.15,455.85,12200.0
2020-11-23 15:20:00,455.84,457.66,453.87,457.66,22146.0,455.84,457.66,453.87,457.66,22146.0
2020-11-23 15:30:00,457.72,457.82,456.2,457.55,7015.0,457.72,457.82,456.2,457.55,7015.0
2020-11-23 15:40:00,458.17,458.58,457.25,458.1,8277.0,458.17,458.58,457.25,458.1,8277.0
2020-11-23 15:50:00,458.45,460.58,458.44,459.15,31484.0,458.45,460.58,458.44,459.15,31484.0
2020-11-24 09:30:00,458.99,464.74,458.99,463.96,14129.0,458.99,464.74,458.99,463.96,14129.0
2020-11-24 09:40:00,463.91,466.77,456.62,457.86,6137.0,463.91,466.77,456.62,457.86,6137.0
2020-11-24 09:50:00,456.49,456.9,452.76,453.94,5733.0,456.49,456.9,452.76,453.94,5733.0
2020-11-24 10:00:00,453.86,454.66,452.59,454.66,1600.0,453.86,454.66,452.59,454.66,1600.0
2020-11-24 10:10:00,454.4,454.48,452.37,452.37,4748.0,454.4,454.48,452.37,452.37,4748.0
2020-11-24 10:20:00,452.01,455.82,451.53,455.8,7339.0,452.01,455.82,451.53,455.8,7339.0
2020-11-24 10:30:00,456.16,456.16,453.93,454.55,3356.0,456.16,456.16,453.93,454.55,3356.0
2020-11-24 10:40:00,454.61,455.35,454.25,455.13,3329.0,454.61,455.35,454.25,455.13,3329.0
2020-11-24 10:50:00,454.85,455.4,454.21,454.22,3813.0,454.85,455.4,454.21,454.22,3813.0
2020-11-24 11:00:00,454.18,456.0,454.18,456.0,2546.0,454.18,456.0,454.18,456.0,2546.0
2020-11-24 11:10:00,457.43,458.5,457.39,457.7,2296.0,457.43,458.5,457.39,457.7,2296.0
2020-11-24 11:20:00,457.2,457.92,456.54,457.31,5239.0,457.2,457.92,456.54,457.31,5239.0
2020-11-24 11:30:00,456.83,456.83,455.56,455.68,2300.0,456.83,456.83,455.56,455.68,2300.0
2020-11-24 11:40:00,455.69,456.05,455.18,455.91,1441.0,455.69,456.05,455.18,455.91,1441.0
2020-11-24 11:50:00,456.02,456.02,452.62,452.63,1100.0,456.02,456.02,452.62,452.63,1100.0
2020-11-24 12:00:00,453.32,454.21,453.07,453.59,1432.0,453.32,454.21,453.07,453.59,1432.0
2020-11-24 12:10:00,452.86,452.86,450.96,451.3,2759.0,452.86,452.86,450.96,451.3,2759.0
2020-11-24 12:20:00,451.91,452.63,451.74,452.41,1601.0,451.91,452.63,451.74,452.41,1601.0
2020-11-24 12:30:00,452.19,452.78,451.9,451.97,3400.0,452.19,452.78,451.9,451.97,3400.0
2020-11-24 12:40:00,450.89,451.67,450.48,450.48,1900.0,450.89,451.67,450.48,450.48,1900.0
2020-11-24 12:50:00,450.47,450.74,449.28,450.25,2300.0,450.47,450.74,449.28,450.25,2300.0
2020-11-24 13:00:00,449.78,451.29,449.39,451.29,1565.0,449.78,451.29,449.39,451.29,1565.0
2020-11-24 13:10:00,451.0,451.0,448.13,448.84,3813.0,451.0,451.0,448.13,448.84,3813.0
2020-11-24 13:20:00,448.8,449.26,446.63,446.65,2150.0,448.8,449.26,446.63,446.65,2150.0
2020-11-24 13:30:00,447.25,449.81,447.23,449.49,3485.0,447.25,449.81,447.23,449.49,3485.0
2020-11-24 13:40:00,449.64,452.18,449.64,450.09,2500.0,449.64,452.18,449.64,450.09,2500.0
2020-11-24 13:50:00,449.93,450.2,448.98,449.43,2868.0,449.93,450.2,448.98,449.43,2868.0
2020-11-24 14:00:00,449.57,449.6,447.62,448.14,3417.0,449.57,449.6,447.62,448.14,3417.0
2020-11-24 14:10:00,447.96,448.12,447.49,447.55,3395.0,447.96,448.12,447.49,447.55,3395.0
2020-11-24 14:20:00,447.94,448.23,446.95,447.02,6103.0,447.94,448.23,446.95,447.02,6103.0
2020-11-24 14:30:00,447.49,447.96,446.46,447.86,2700.0,447.49,447.96,446.46,447.86,2700.0
2020-11-24 14:40:00,447.87,448.74,447.42,447.48,5017.0,447.87,448.74,447.42,447.48,5017.0
2020-11-24 14:50:00,447.71,448.07,447.35,447.76,3582.0,447.71,448.07,447.35,447.76,3582.0
2020-11-24 15:00:00,447.62,448.74,447.62,448.65,3745.0,447.62,448.74,447.62,448.65,3745.0
2020-11-24 15:10:00,448.46,449.17,447.85,447.85,2964.0,448.46,449.17,447.85,447.85,2964.0
2020-11-24 15:20:00,447.78,448.47,447.5,447.61,3750.0,447.78,448.47,447.5,447.61,3750.0
2020-11-24 15:30:00,447.73,448.74,447.06,447.34,3900.0,447.73,448.74,447.06,447.34,3900.0
2020-11-24 15:40:00,447.28,448.1,446.82,447.0,7989.0,447.28,448.1,446.82,447.0,7989.0
2020-11-24 15:50:00,446.8,447.97,446.57,446.85,24030.0,446.8,447.97,446.57,446.85,24030.0
2020-11-25 09:30:00,449.24,453.48,448.78,451.79,8899.0,449.24,453.48,448.78,451.79,8899.0
2020-11-25 09:40:00,451.7,454.82,451.7,453.17,6156.0,451.7,454.82,451.7,453.17,6156.0
2020-11-25 09:50:00,454.5,454.51,451.54,453.51,2088.0,454.5,454.51,451.54,453.51,2088.0
2020-11-25 10:00:00,453.47,453.5,448.02,448.11,2877.0,453.47,453.5,448.02,448.11,2877.0
2020-11-25 10:10:00,448.59,450.72,448.05,450.72,2853.0,448.59,450.72,448.05,450.72,2853.0
2020-11-25 10:20:00,449.66,449.66,447.12,447.13,2241.0,449.66,449.66,447.12,447.13,2241.0
2020-11-25 10:30:00,447.45,447.66,446.9,447.3,3835.0,447.45,447.66,446.9,447.3,3835.0
2020-11-25 10:40:00,446.85,447.86,446.13,447.02,3176.0,446.85,447.86,446.13,447.02,3176.0
2020-11-25 10:50:00,446.79,447.03,445.18,445.18,1994.0,446.79,447.03,445.18,445.18,1994.0
2020-11-25 11:00:00,445.48,446.6,445.48,446.44,2453.0,445.48,446.6,445.48,446.44,2453.0
2020-11-25 11:10:00,445.75,445.75,444.5,445.17,2622.0,445.75,445.75,444.5,445.17,2622.0
2020-11-25 11:20:00,444.76,446.85,444.76,446.6,4000.0,444.76,446.85,444.76,446.6,4000.0
2020-11-25 11:30:00,446.88,446.89,445.21,445.33,2015.0,446.88,446.89,445.21,445.33,2015.0
2020-11-25 11:40:00,444.15,444.35,443.14,444.05,2926.0,444.15,444.35,443.14,444.05,2926.0
2020-11-25 11:50:00,443.94,444.96,443.94,444.8,1039.0,443.94,444.96,443.94,444.8,1039.0
2020-11-25 12:00:00,445.01,445.48,444.82,445.38,1100.0,445.01,445.48,444.82,445.38,1100.0
2020-11-25 12:10:00,445.36,445.83,445.35,445.83,400.0,445.36,445.83,445.35,445.83,400.0
2020-11-25 12:20:00,445.77,446.57,445.61,446.4,2083.0,445.77,446.57,445.61,446.4,2083.0
2020-11-25 12:30:00,446.61,447.4,446.5,446.87,1731.0,446.61,447.4,446.5,446.87,1731.0
2020-11-25 12:40:00,446.69,447.23,446.69,447.04,316.0,446.69,447.23,446.69,447.04,316.0
2020-11-25 12:50:00,447.55,448.31,447.51,447.51,1483.0,447.55,448.31,447.51,447.51,1483.0
2020-11-25 13:00:00,448.24,448.77,447.89,448.13,2614.0,448.24,448.77,447.89,448.13,2614.0
2020-11-25 13:10:00,447.46,447.97,446.47,447.39,2874.0,447.46,447.97,446.47,447.39,2874.0
2020-11-25 13:20:00,446.62,446.65,445.98,446.03,1241.0,446.62,446.65,445.98,446.03,1241.0
2020-11-25 13:30:00,445.81,445.88,445.38,445.41,1956.0,445.81,445.88,445.38,445.41,1956.0
2020-11-25 13:40:00,445.49,446.43,445.41,445.81,1715.0,445.49,446.43,445.41,445.81,1715.0
2020-11-25 13:50:00,445.82,446.07,445.45,445.7,1633.0,445.82,446.07,445.45,445.7,1633.0
2020-11-25 14:00:00,445.54,446.36,445.07,445.51,3337.0,445.54,446.36,445.07,445.51,3337.0
2020-11-25 14:10:00,445.36,445.83,444.43,445.65,2738.0,445.36,445.83,444.43,445.65,2738.0
2020-11-25 14:20:00,446.19,446.61,445.75,446.61,1392.0,446.19,446.61,445.75,446.61,1392.0
2020-11-25 14:30:00,446.45,447.11,445.23,445.23,2883.0,446.45,447.11,445.23,445.23,2883.0
2020-11-25 14:40:00,445.19,445.47,445.05,445.38,1081.0,445.19,445.47,445.05,445.38,1081.0
2020-11-25 14:50:00,445.11,447.14,445.08,446.13,2650.0,445.11,447.14,445.08,446.13,2650.0
2020-11-25 15:00:00,446.09,446.09,445.4,445.81,3399.0,446.09,446.09,445.4,445.81,3399.0
2020-11-25 15:10:00,445.41,446.91,445.41,445.56,2000.0,445.41,446.91,445.41,445.56,2000.0
2020-11-25 15:20:00,445.94,446.59,445.77,446.35,2914.0,445.94,446.59,445.77,446.35,2914.0
2020-11-25 15:30:00,446.27,448.23,446.25,447.13,5361.0,446.27,448.23,446.25,447.13,5361.0
2020-11-25 15:40:00,446.76,448.33,446.72,447.49,5169.0,446.76,448.33,446.72,447.49,5169.0
2020-11-25 15:50:00,447.75,447.75,445.63,447.14,17056.0,447.75,447.75,445.63,447.14,17056.0
2020-11-27 09:30:00,452.05,452.82,446.68,447.56,8619.0,452.05,452.82,446.68,447.56,8619.0
2020-11-27 09:40:00,447.81,451.18,447.62,450.31,2870.0,447.81,451.18,447.62,450.31,2870.0
2020-11-27 09:50:00,449.59,450.12,448.75,449.55,1500.0,449.59,450.12,448.75,449.55,1500.0
2020-11-27 10:00:00,449.8,451.76,449.79,451.38,6407.0,449.8,451.76,449.79,451.38,6407.0
2020-11-27 10:10:00,451.5,452.3,450.62,450.78,4582.0,451.5,452.3,450.62,450.78,4582.0
2020-11-27 10:20:00,451.61,455.36,451.61,454.12,3696.0,451.61,455.36,451.61,454.12,3696.0
2020-11-27 10:30:00,455.09,455.42,454.49,454.85,2760.0,455.09,455.42,454.49,454.85,2760.0
2020-11-27 10:40:00,455.64,455.65,454.78,455.47,3025.0,455.64,455.65,454.78,455.47,3025.0
2020-11-27 10:50:00,454.75,454.87,453.57,454.05,2610.0,454.75,454.87,453.57,454.05,2610.0
2020-11-27 11:00:00,453.58,454.78,453.42,454.54,2600.0,453.58,454.78,453.42,454.54,2600.0
2020-11-27 11:10:00,453.76,454.7,453.0,453.0,1510.0,453.76,454.7,453.0,453.0,1510.0
2020-11-27 11:20:00,453.19,453.21,450.1,450.17,3818.0,453.19,453.21,450.1,450.17,3818.0
2020-11-27 11:30:00,450.18,451.8,450.18,451.63,2700.0,450.18,451.8,450.18,451.63,2700.0
2020-11-27 11:40:00,451.93,451.93,450.42,450.42,936.0,451.93,451.93,450.42,450.42,936.0
2020-11-27 11:50:00,450.52,450.79,449.06,450.79,1230.0,450.52,450.79,449.06,450.79,1230.0
2020-11-27 12:00:00,451.07,452.38,451.07,452.27,1596.0,451.07,452.38,451.07,452.27,1596.0
2020-11-27 12:10:00,451.6,452.09,451.47,452.09,1549.0,451.6,452.09,451.47,452.09,1549.0
2020-11-27 12:20:00,452.09,454.09,452.09,454.05,2472.0,452.09,454.09,452.09,454.05,2472.0
2020-11-27 12:30:00,453.41,455.68,453.41,454.8,4835.0,453.41,455.68,453.41,454.8,4835.0
2020-11-27 12:40:00,454.84,455.71,454.62,455.05,1800.0,454.84,455.71,454.62,455.05,1800.0
2020-11-27 12:50:00,455.04,455.97,453.45,454.57,10773.0,455.04,455.97,453.45,454.57,10773.0
2020-11-30 09:30:00,454.77,458.73,454.77,455.51,5122.0,454.77,458.73,454.77,455.51,5122.0
2020-11-30 09:40:00,455.58,458.47,454.61,455.81,7925.0,455.58,458.47,454.61,455.81,7925.0
2020-11-30 09:50:00,455.98,457.22,454.74,455.75,3713.0,455.98,457.22,454.74,455.75,3713.0
2020-11-30 10:00:00,455.16,458.1,455.16,457.75,5166.0,455.16,458.1,455.16,457.75,5166.0
2020-11-30 10:10:00,457.42,457.42,456.51,456.94,1205.0,457.42,457.42,456.51,456.94,1205.0
2020-11-30 10:20:00,456.0,456.19,455.62,455.85,1820.0,456.0,456.19,455.62,455.85,1820.0
2020-11-30 10:30:00,455.6,456.12,455.11,455.11,1986.0,455.6,456.12,455.11,455.11,1986.0
2020-11-30 10:40:00,454.95,454.95,453.17,454.55,4478.0,454.95,454.95,453.17,454.55,4478.0
2020-11-30 10:50:00,454.72,455.93,454.72,455.47,2500.0,454.72,455.93,454.72,455.47,2500.0
2020-11-30 11:00:00,455.51,455.53,454.84,454.92,2560.0,455.51,455.53,454.84,454.92,2560.0
2020-11-30 11:10:00,454.39,454.99,453.5,453.75,7141.0,454.39,454.99,453.5,453.75,7141.0
2020-11-30 11:20:00,453.61,454.05,453.29,454.05,4264.0,453.61,454.05,453.29,454.05,4264.0
2020-11-30 11:30:00,454.09,454.09,451.31,452.69,5058.0,454.09,454.09,451.31,452.69,5058.0
2020-11-30 11:40:00,453.55,453.9,453.01,453.01,1400.0,453.55,453.9,453.01,453.01,1400.0
2020-11-30 11:50:00,452.0,453.4,451.89,452.91,1618.0,452.0,453.4,451.89,452.91,1618.0
2020-11-30 12:00:00,452.89,454.17,452.88,453.25,1810.0,452.89,454.17,452.88,453.25,1810.0
2020-11-30 12:10:00,453.82,454.78,453.82,454.39,2346.0,453.82,454.78,453.82,454.39,2346.0
2020-11-30 12:20:00,454.18,455.98,453.91,455.98,2995.0,454.18,455.98,453.91,455.98,2995.0
2020-11-30 12:30:00,455.75,456.1,455.0,455.0,4010.0,455.75,456.1,455.0,455.0,4010.0
2020-11-30 12:40:00,455.16,456.73,455.16,456.73,2896.0,455.16,456.73,455.16,456.73,2896.0
2020-11-30 12:50:00,456.87,456.87,455.39,455.39,1200.0,456.87,456.87,455.39,455.39,1200.0
2020-11-30 13:00:00,455.54,457.0,455.54,457.0,1015.0,455.54,457.0,455.54,457.0,1015.0
2020-11-30 13:10:00,456.65,456.65,455.4,455.49,1700.0,456.65,456.65,455.4,455.49,1700.0
2020-11-30 13:20:00,455.83,456.16,455.65,455.72,500.0,455.83,456.16,455.65,455.72,500.0
2020-11-30 13:30:00,455.87,456.03,455.22,456.03,1042.0,455.87,456.03,455.22,456.03,1042.0
2020-11-30 13:40:00,456.43,457.36,456.26,456.52,1556.0,456.43,457.36,456.26,456.52,1556.0
2020-11-30 13:50:00,456.63,456.93,456.26,456.32,1187.0,456.63,456.93,456.26,456.32,1187.0
2020-11-30 14:00:00,455.8,455.83,455.0,455.83,3608.0,455.8,455.83,455.0,455.83,3608.0
2020-11-30 14:10:00,456.05,456.83,455.95,455.96,2179.0,456.05,456.83,455.95,455.96,2179.0
2020-11-30 14:20:00,456.18,457.4,456.18,457.4,1399.0,456.18,457.4,456.18,457.4,1399.0
2020-11-30 14:30:00,457.46,457.46,456.36,456.36,1998.0,457.46,457.46,456.36,456.36,1998.0
2020-11-30 14:40:00,456.61,457.06,456.14,456.35,3400.0,456.61,457.06,456.14,456.35,3400.0
2020-11-30 14:50:00,456.36,456.82,455.44,456.44,4418.0,456.36,456.82,455.44,456.44,4418.0
2020-11-30 15:00:00,456.82,457.09,456.1,456.38,4676.0,456.82,457.09,456.1,456.38,4676.0
2020-11-30 15:10:00,455.91,456.59,455.8,456.59,4300.0,455.91,456.59,455.8,456.59,4300.0
2020-11-30 15:20:00,456.58,456.62,456.03,456.24,3600.0,456.58,456.62,456.03,456.24,3600.0
2020-11-30 15:30:00,456.09,457.43,456.09,457.42,6696.0,456.09,457.43,456.09,457.42,6696.0
2020-11-30 15:40:00,457.5,458.34,457.01,458.27,3440.0,457.5,458.34,457.01,458.27,3440.0
2020-11-30 15:50:00,459.0,461.09,458.79,461.05,41913.0,459.0,461.09,458.79,461.05,41913.0
2020-12-01 09:30:00,461.75,464.69,460.39,460.5,9074.0,461.75,464.69,460.39,460.5,9074.0
2020-12-01 09:40:00,460.24,460.25,457.97,457.98,2878.0,460.24,460.25,457.97,457.98,2878.0
2020-12-01 09:50:00,457.99,459.31,455.57,455.57,4084.0,457.99,459.31,455.57,455.57,4084.0
2020-12-01 10:00:00,456.73,458.2,455.11,455.11,6582.0,456.73,458.2,455.11,455.11,6582.0
2020-12-01 10:10:00,455.11,456.13,453.57,456.13,3650.0,455.11,456.13,453.57,456.13,3650.0
2020-12-01 10:20:00,455.52,455.52,454.21,454.85,3103.0,455.52,455.52,454.21,454.85,3103.0
2020-12-01 10:30:00,454.57,455.14,453.01,454.42,3010.0,454.57,455.14,453.01,454.42,3010.0
2020-12-01 10:40:00,454.36,454.39,452.22,453.1,5523.0,454.36,454.39,452.22,453.1,5523.0
2020-12-01 10:50:00,453.03,456.37,453.03,455.78,7049.0,453.03,456.37,453.03,455.78,7049.0
2020-12-01 11:00:00,455.98,460.3,455.97,460.3,5796.0,455.98,460.3,455.97,460.3,5796.0
2020-12-01 11:10:00,460.03,461.64,459.5,461.64,1941.0,460.03,461.64,459.5,461.64,1941.0
2020-12-01 11:20:00,461.73,461.94,461.07,461.6,3532.0,461.73,461.94,461.07,461.6,3532.0
2020-12-01 11:30:00,461.2,462.97,460.9,462.85,4724.0,461.2,462.97,460.9,462.85,4724.0
2020-12-01 11:40:00,462.63,463.88,462.28,462.74,3263.0,462.63,463.88,462.28,462.74,3263.0
2020-12-01 11:50:00,462.54,463.73,461.9,463.58,2165.0,462.54,463.73,461.9,463.58,2165.0
2020-12-01 12:00:00,462.54,463.16,461.24,462.91,7698.0,462.54,463.16,461.24,462.91,7698.0
2020-12-01 12:10:00,462.8,463.01,462.27,462.67,1641.0,462.8,463.01,462.27,462.67,1641.0
2020-12-01 12:20:00,462.09,463.05,461.74,463.05,2244.0,462.09,463.05,461.74,463.05,2244.0
2020-12-01 12:30:00,463.24,463.68,462.77,463.67,2868.0,463.24,463.68,462.77,463.67,2868.0
2020-12-01 12:40:00,462.74,463.76,462.57,463.17,3784.0,462.74,463.76,462.57,463.17,3784.0
2020-12-01 12:50:00,463.19,463.67,462.91,463.44,2537.0,463.19,463.67,462.91,463.44,2537.0
2020-12-01 13:00:00,463.48,465.73,463.43,465.2,7769.0,463.48,465.73,463.43,465.2,7769.0
2020-12-01 13:10:00,465.73,465.73,464.91,465.25,2850.0,465.73,465.73,464.91,465.25,2850.0
2020-12-01 13:20:00,465.59,466.29,465.59,466.07,1400.0,465.59,466.29,465.59,466.07,1400.0
2020-12-01 13:30:00,466.83,467.12,466.33,466.58,1485.0,466.83,467.12,466.33,466.58,1485.0
2020-12-01 13:40:00,466.46,467.56,466.28,467.09,1100.0,466.46,467.56,466.28,467.09,1100.0
2020-12-01 13:50:00,467.08,467.15,465.84,465.92,1000.0,467.08,467.15,465.84,465.92,1000.0
2020-12-01 14:00:00,466.23,466.61,465.88,466.16,1300.0,466.23,466.61,465.88,466.16,1300.0
2020-12-01 14:10:00,465.69,467.08,465.67,465.85,2051.0,465.69,467.08,465.67,465.85,2051.0
2020-12-01 14:20:00,465.82,465.94,465.38,465.7,2082.0,465.82,465.94,465.38,465.7,2082.0
2020-12-01 14:30:00,465.33,466.49,465.33,466.17,1656.0,465.33,466.49,465.33,466.17,1656.0
2020-12-01 14:40:00,466.19,467.16,465.91,466.58,2500.0,466.19,467.16,465.91,466.58,2500.0
2020-12-01 14:50:00,466.58,466.68,465.53,465.9,2870.0,466.58,466.68,465.53,465.9,2870.0
2020-12-01 15:00:00,465.94,465.95,465.04,465.11,3453.0,465.94,465.95,465.04,465.11,3453.0
2020-12-01 15:10:00,465.12,465.72,464.57,464.93,5559.0,465.12,465.72,464.57,464.93,5559.0
2020-12-01 15:20:00,464.67,466.25,464.67,466.19,2630.0,464.67,466.25,464.67,466.19,2630.0
2020-12-01 15:30:00,466.16,467.27,465.9,467.09,7600.0,466.16,467.27,465.9,467.09,7600.0
2020-12-01 15:40:00,467.02,467.42,466.45,467.33,4513.0,467.02,467.42,466.45,467.33,4513.0
2020-12-01 15:50:00,467.03,468.98,466.86,467.09,14990.0,467.03,468.98,466.86,467.09,14990.0
2020-12-02 09:30:00,465.51,465.51,462.0,465.06,9291.0,465.51,465.51,462.0,465.06,9291.0
2020-12-02 09:40:00,465.1,465.24,463.09,464.97,4234.0,465.1,465.24,463.09,464.97,4234.0
2020-12-02 09:50:00,463.89,467.5,463.89,465.64,2763.0,463.89,467.5,463.89,465.64,2763.0
2020-12-02 10:00:00,465.75,466.27,464.32,465.9,5109.0,465.75,466.27,464.32,465.9,5109.0
2020-12-02 10:10:00,465.6,465.6,464.32,465.35,4659.0,465.6,465.6,464.32,465.35,4659.0
2020-12-02 10:20:00,466.02,466.79,465.63,466.79,1604.0,466.02,466.79,465.63,466.79,1604.0
2020-12-02 10:30:00,466.89,466.89,466.06,466.06,400.0,466.89,466.89,466.06,466.06,400.0
2020-12-02 10:40:00,465.89,465.89,463.77,464.91,1700.0,465.89,465.89,463.77,464.91,1700.0
2020-12-02 10:50:00,464.57,464.84,463.79,464.7,7533.0,464.57,464.84,463.79,464.7,7533.0
2020-12-02 11:00:00,464.64,467.05,464.64,466.57,4394.0,464.64,467.05,464.64,466.57,4394.0
2020-12-02 11:10:00,466.13,466.13,465.35,465.78,1020.0,466.13,466.13,465.35,465.78,1020.0
2020-12-02 11:20:00,466.11,466.17,465.39,466.01,900.0,466.11,466.17,465.39,466.01,900.0
2020-12-02 11:30:00,465.59,465.92,464.83,465.92,700.0,465.59,465.92,464.83,465.92,700.0
2020-12-02 11:40:00,465.94,465.94,464.7,464.7,600.0,465.94,465.94,464.7,464.7,600.0
2020-12-02 11:50:00,465.26,466.1,465.25,465.6,1021.0,465.26,466.1,465.25,465.6,1021.0
2020-12-02 12:00:00,465.51,465.97,465.22,465.35,2200.0,465.51,465.97,465.22,465.35,2200.0
2020-12-02 12:10:00,465.43,465.94,464.43,464.43,3614.0,465.43,465.94,464.43,464.43,3614.0
2020-12-02 12:20:00,464.73,465.11,464.18,465.0,11017.0,464.73,465.11,464.18,465.0,11017.0
2020-12-02 12:30:00,464.99,465.09,464.44,465.0,12838.0,464.99,465.09,464.44,465.0,12838.0
2020-12-02 12:40:00,464.84,464.84,464.46,464.72,3827.0,464.84,464.84,464.46,464.72,3827.0
2020-12-02 12:50:00,464.48,465.18,464.4,464.59,5497.0,464.48,465.18,464.4,464.59,5497.0
2020-12-02 13:00:00,464.89,464.89,464.39,464.52,4060.0,464.89,464.89,464.39,464.52,4060.0
2020-12-02 13:10:00,464.7,465.04,464.45,465.04,1325.0,464.7,465.04,464.45,465.04,1325.0
2020-12-02 13:20:00,464.52,464.7,464.39,464.48,2884.0,464.52,464.7,464.39,464.48,2884.0
2020-12-02 13:30:00,464.53,465.1,464.53,464.68,1618.0,464.53,465.1,464.53,464.68,1618.0
2020-12-02 13:40:00,464.6,464.98,464.04,464.65,6730.0,464.6,464.98,464.04,464.65,6730.0
2020-12-02 13:50:00,464.4,465.38,464.31,464.31,2766.0,464.4,465.38,464.31,464.31,2766.0
2020-12-02 14:00:00,464.21,464.56,463.95,463.95,4297.0,464.21,464.56,463.95,463.95,4297.0
2020-12-02 14:10:00,464.19,464.51,464.06,464.32,3513.0,464.19,464.51,464.06,464.32,3513.0
2020-12-02 14:20:00,463.99,464.28,463.69,463.69,3302.0,463.99,464.28,463.69,463.69,3302.0
2020-12-02 14:30:00,464.31,464.35,463.19,463.52,1935.0,464.31,464.35,463.19,463.52,1935.0
2020-12-02 14:40:00,463.05,464.77,463.05,464.63,3700.0,463.05,464.77,463.05,464.63,3700.0
2020-12-02 14:50:00,464.08,464.08,462.77,462.78,1100.0,464.08,464.08,462.77,462.78,1100.0
2020-12-02 15:00:00,462.94,464.18,462.94,463.45,2412.0,462.94,464.18,462.94,463.45,2412.0
2020-12-02 15:10:00,463.45,463.84,462.0,462.13,5601.0,463.45,463.84,462.0,462.13,5601.0
2020-12-02 15:20:00,461.81,462.64,461.5,461.76,3609.0,461.81,462.64,461.5,461.76,3609.0
2020-12-02 15:30:00,462.36,463.18,461.92,462.69,2100.0,462.36,463.18,461.92,462.69,2100.0
2020-12-02 15:40:00,462.68,463.76,462.32,462.61,4065.0,462.68,463.76,462.32,462.61,4065.0
2020-12-02 15:50:00,462.32,463.38,461.7,462.58,20946.0,462.32,463.38,461.7,462.58,20946.0
2020-12-03 09:30:00,463.85,464.78,462.14,462.23,5365.0,463.85,464.78,462.14,462.23,5365.0
2020-12-03 09:40:00,461.59,464.6,461.0,464.6,2400.0,461.59,464.6,461.0,464.6,2400.0
2020-12-03 09:50:00,464.34,465.88,464.34,464.92,3953.0,464.34,465.88,464.34,464.92,3953.0
2020-12-03 10:00:00,464.91,467.01,464.27,467.0,28793.0,464.91,467.01,464.27,467.0,28793.0
2020-12-03 10:10:00,467.0,467.83,466.21,466.4,19048.0,467.0,467.83,466.21,466.4,19048.0
2020-12-03 10:20:00,466.27,466.6,464.45,466.03,6705.0,466.27,466.6,464.45,466.03,6705.0
2020-12-03 10:30:00,465.6,466.11,463.8,463.8,5773.0,465.6,466.11,463.8,463.8,5773.0
2020-12-03 10:40:00,464.81,464.96,463.78,463.89,1269.0,464.81,464.96,463.78,463.89,1269.0
2020-12-03 10:50:00,465.76,465.76,463.53,463.62,1100.0,465.76,465.76,463.53,463.62,1100.0
2020-12-03 11:00:00,463.32,463.32,462.86,462.96,2544.0,463.32,463.32,462.86,462.96,2544.0
2020-12-03 11:10:00,463.33,464.43,463.32,464.21,1754.0,463.33,464.43,463.32,464.21,1754.0
2020-12-03 11:20:00,464.56,464.56,463.82,464.55,400.0,464.56,464.56,463.82,464.55,400.0
2020-12-03 11:30:00,464.68,464.97,464.13,464.97,800.0,464.68,464.97,464.13,464.97,800.0
2020-12-03 11:40:00,465.17,466.0,464.37,464.37,2200.0,465.17,466.0,464.37,464.37,2200.0
2020-12-03 11:50:00,463.84,465.56,463.29,465.56,7800.0,463.84,465.56,463.29,465.56,7800.0
2020-12-03 12:00:00,465.7,466.11,464.8,464.8,1149.0,465.7,466.11,464.8,464.8,1149.0
2020-12-03 12:10:00,465.07,465.07,464.74,464.97,650.0,465.07,465.07,464.74,464.97,650.0
2020-12-03 12:20:00,464.88,465.08,464.44,464.9,2600.0,464.88,465.08,464.44,464.9,2600.0
2020-12-03 12:30:00,464.27,464.87,464.27,464.42,950.0,464.27,464.87,464.27,464.42,950.0
2020-12-03 12:40:00,463.59,463.59,462.57,463.28,2614.0,463.59,463.59,462.57,463.28,2614.0
2020-12-03 12:50:00,462.79,463.64,462.55,463.64,1473.0,462.79,463.64,462.55,463.64,1473.0
2020-12-03 13:00:00,462.73,463.23,462.01,462.5,1574.0,462.73,463.23,462.01,462.5,1574.0
2020-12-03 13:10:00,462.59,463.05,462.23,462.9,2100.0,462.59,463.05,462.23,462.9,2100.0
2020-12-03 13:20:00,462.68,462.82,462.42,462.42,700.0,462.68,462.82,462.42,462.42,700.0
2020-12-03 13:30:00,462.27,463.46,462.23,463.31,2316.0,462.27,463.46,462.23,463.31,2316.0
2020-12-03 13:40:00,462.91,464.11,462.15,464.04,2833.0,462.91,464.11,462.15,464.04,2833.0
2020-12-03 13:50:00,464.96,464.96,462.45,463.3,1190.0,464.96,464.96,462.45,463.3,1190.0
2020-12-03 14:00:00,464.03,464.03,463.92,463.99,400.0,464.03,464.03,463.92,463.99,400.0
2020-12-03 14:10:00,462.87,463.2,462.47,462.8,2352.0,462.87,463.2,462.47,462.8,2352.0
2020-12-03 14:20:00,462.43,462.96,462.19,462.86,1200.0,462.43,462.96,462.19,462.86,1200.0
2020-12-03 14:30:00,463.35,463.55,463.14,463.55,1320.0,463.35,463.55,463.14,463.55,1320.0
2020-12-03 14:40:00,463.78,463.78,461.8,461.91,4734.0,463.78,463.78,461.8,461.91,4734.0
2020-12-03 14:50:00,462.13,463.05,461.94,462.85,2600.0,462.13,463.05,461.94,462.85,2600.0
2020-12-03 15:00:00,462.89,462.9,462.3,462.31,1500.0,462.89,462.9,462.3,462.31,1500.0
2020-12-03 15:10:00,462.58,463.61,462.4,462.82,3639.0,462.58,463.61,462.4,462.82,3639.0
2020-12-03 15:20:00,462.55,463.05,461.67,462.3,6700.0,462.55,463.05,461.67,462.3,6700.0
2020-12-03 15:30:00,462.05,462.19,460.16,460.72,3323.0,462.05,462.19,460.16,460.72,3323.0
2020-12-03 15:40:00,460.62,461.67,459.45,461.26,8651.0,460.62,461.67,459.45,461.26,8651.0
2020-12-03 15:50:00,460.65,460.65,458.38,460.5,20456.0,460.65,460.65,458.38,460.5,20456.0
2020-12-04 09:30:00,462.96,462.96,460.83,461.7,5357.0,462.96,462.96,460.83,461.7,5357.0
2020-12-04 09:40:00,461.13,461.14,458.64,459.57,13082.0,461.13,461.14,458.64,459.57,13082.0
2020-12-04 09:50:00,458.54,459.61,456.02,458.26,6690.0,458.54,459.61,456.02,458.26,6690.0
2020-12-04 10:00:00,457.06,458.58,455.87,456.88,6204.0,457.06,458.58,455.87,456.88,6204.0
2020-12-04 10:10:00,457.11,459.62,456.73,459.62,914.0,457.11,459.62,456.73,459.62,914.0
2020-12-04 10:20:00,460.1,460.21,459.37,459.38,2000.0,460.1,460.21,459.37,459.38,2000.0
2020-12-04 10:30:00,459.83,460.25,459.14,459.71,1914.0,459.83,460.25,459.14,459.71,1914.0
2020-12-04 10:40:00,459.57,461.02,459.57,461.02,600.0,459.57,461.02,459.57,461.02,600.0
2020-12-04 10:50:00,462.31,463.18,462.31,463.18,400.0,462.31,463.18,462.31,463.18,400.0
2020-12-04 11:00:00,463.26,463.26,462.65,462.95,1303.0,463.26,463.26,462.65,462.95,1303.0
2020-12-04 11:10:00,461.27,461.27,458.79,458.79,4392.0,461.27,461.27,458.79,458.79,4392.0
2020-12-04 11:20:00,459.6,460.38,459.59,460.23,1000.0,459.6,460.38,459.59,460.23,1000.0
2020-12-04 11:30:00,460.71,461.1,459.83,459.85,2932.0,460.71,461.1,459.83,459.85,2932.0
2020-12-04 11:40:00,460.16,460.47,458.0,459.23,9705.0,460.16,460.47,458.0,459.23,9705.0
2020-12-04 11:50:00,458.81,459.19,457.12,457.12,4111.0,458.81,459.19,457.12,457.12,4111.0
2020-12-04 12:00:00,457.62,458.16,457.22,457.61,3429.0,457.62,458.16,457.22,457.61,3429.0
2020-12-04 12:10:00,457.83,458.29,457.67,457.79,2200.0,457.83,458.29,457.67,457.79,2200.0
2020-12-04 12:20:00,458.06,458.7,457.38,457.79,3005.0,458.06,458.7,457.38,457.79,3005.0
2020-12-04 12:30:00,458.15,458.72,458.15,458.16,5478.0,458.15,458.72,458.15,458.16,5478.0
2020-12-04 12:40:00,458.7,458.7,457.68,457.68,1616.0,458.7,458.7,457.68,457.68,1616.0
2020-12-04 12:50:00,457.53,457.77,457.21,457.33,527.0,457.53,457.77,457.21,457.33,527.0
2020-12-04 13:00:00,457.76,457.84,457.02,457.19,1595.0,457.76,457.84,457.02,457.19,1595.0
2020-12-04 13:10:00,457.47,458.15,457.12,458.15,1100.0,457.47,458.15,457.12,458.15,1100.0
2020-12-04 13:20:00,458.05,458.49,457.94,458.19,1882.0,458.05,458.49,457.94,458.19,1882.0
2020-12-04 13:30:00,458.42,458.96,458.42,458.95,1402.0,458.42,458.96,458.42,458.95,1402.0
2020-12-04 13:40:00,458.49,458.49,456.63,457.57,1495.0,458.49,458.49,456.63,457.57,1495.0
2020-12-04 13:50:00,457.91,458.36,457.49,458.15,2399.0,457.91,458.36,457.49,458.15,2399.0
2020-12-04 14:00:00,458.58,459.03,458.38,458.65,2549.0,458.58,459.03,458.38,458.65,2549.0
2020-12-04 14:10:00,458.45,458.77,457.46,458.77,3879.0,458.45,458.77,457.46,458.77,3879.0
2020-12-04 14:20:00,458.31,458.31,456.96,457.3,3968.0,458.31,458.31,456.96,457.3,3968.0
2020-12-04 14:30:00,457.63,458.53,457.28,457.72,3155.0,457.63,458.53,457.28,457.72,3155.0
2020-12-04 14:40:00,457.58,458.57,457.49,457.49,3070.0,457.58,458.57,457.49,457.49,3070.0
2020-12-04 14:50:00,457.23,457.98,457.15,457.9,6234.0,457.23,457.98,457.15,457.9,6234.0
2020-12-04 15:00:00,457.97,458.44,457.72,458.44,7704.0,457.97,458.44,457.72,458.44,7704.0
2020-12-04 15:10:00,458.06,458.28,457.71,458.03,2562.0,458.06,458.28,457.71,458.03,2562.0
2020-12-04 15:20:00,457.79,458.17,457.1,457.55,7714.0,457.79,458.17,457.1,457.55,7714.0
2020-12-04 15:30:00,457.74,458.21,457.15,457.15,6143.0,457.74,458.21,457.15,457.15,6143.0
2020-12-04 15:40:00,457.09,458.41,456.84,457.17,8809.0,457.09,458.41,456.84,457.17,8809.0
2020-12-04 15:50:00,456.82,457.71,456.2,457.2,25256.0,456.82,457.71,456.2,457.2,25256.0
2020-12-07 09:30:00,454.09,457.92,454.09,457.92,5815.0,454.09,457.92,454.09,457.92,5815.0
2020-12-07 09:40:00,457.92,457.92,455.81,457.4,742.0,457.92,457.92,455.81,457.4,742.0
2020-12-07 09:50:00,456.94,459.43,456.21,458.92,1833.0,456.94,459.43,456.21,458.92,1833.0
2020-12-07 10:00:00,459.43,461.23,459.0,461.23,4005.0,459.43,461.23,459.0,461.23,4005.0
2020-12-07 10:10:00,460.64,461.4,459.47,459.47,2632.0,460.64,461.4,459.47,459.47,2632.0
2020-12-07 10:20:00,459.64,462.26,459.18,462.25,4161.0,459.64,462.26,459.18,462.25,4161.0
2020-12-07 10:30:00,462.28,462.7,461.06,461.55,1600.0,462.28,462.7,461.06,461.55,1600.0
2020-12-07 10:40:00,461.61,461.64,460.37,461.64,3857.0,461.61,461.64,460.37,461.64,3857.0
2020-12-07 10:50:00,461.92,461.92,459.5,460.4,3399.0,461.92,461.92,459.5,460.4,3399.0
2020-12-07 11:00:00,459.99,460.59,459.66,460.5,3401.0,459.99,460.59,459.66,460.5,3401.0
2020-12-07 11:10:00,460.84,460.84,459.98,460.24,1500.0,460.84,460.84,459.98,460.24,1500.0
2020-12-07 11:20:00,459.62,461.31,459.61,461.31,1811.0,459.62,461.31,459.61,461.31,1811.0
2020-12-07 11:30:00,461.18,461.18,459.87,460.01,1790.0,461.18,461.18,459.87,460.01,1790.0
2020-12-07 11:40:00,460.0,460.56,459.31,460.33,2458.0,460.0,460.56,459.31,460.33,2458.0
2020-12-07 11:50:00,460.33,460.59,460.04,460.34,2520.0,460.33,460.59,460.04,460.34,2520.0
2020-12-07 12:00:00,459.88,460.43,459.36,459.36,2095.0,459.88,460.43,459.36,459.36,2095.0
2020-12-07 12:10:00,459.59,459.89,459.06,459.89,1925.0,459.59,459.89,459.06,459.89,1925.0
2020-12-07 12:20:00,459.6,460.0,459.17,459.3,2560.0,459.6,460.0,459.17,459.3,2560.0
2020-12-07 12:30:00,459.82,459.82,459.13,459.64,2752.0,459.82,459.82,459.13,459.64,2752.0
2020-12-07 12:40:00,460.12,460.6,460.04,460.2,3061.0,460.12,460.6,460.04,460.2,3061.0
2020-12-07 12:50:00,460.2,460.65,459.49,460.0,9083.0,460.2,460.65,459.49,460.0,9083.0
2020-12-07 13:00:00,460.13,460.13,458.39,458.39,1565.0,460.13,460.13,458.39,458.39,1565.0
2020-12-07 13:10:00,458.47,458.47,457.6,458.14,1300.0,458.47,458.47,457.6,458.14,1300.0
2020-12-07 13:20:00,458.49,458.95,458.49,458.77,700.0,458.49,458.95,458.49,458.77,700.0
2020-12-07 13:30:00,459.05,459.05,458.22,458.59,2545.0,459.05,459.05,458.22,458.59,2545.0
2020-12-07 13:40:00,458.77,458.88,458.25,458.88,2376.0,458.77,458.88,458.25,458.88,2376.0
2020-12-07 13:50:00,458.66,459.21,458.61,459.04,2239.0,458.66,459.21,458.61,459.04,2239.0
2020-12-07 14:00:00,458.63,458.63,457.29,457.58,3364.0,458.63,458.63,457.29,457.58,3364.0
2020-12-07 14:10:00,457.32,457.91,456.83,457.25,2702.0,457.32,457.91,456.83,457.25,2702.0
2020-12-07 14:20:00,457.52,457.86,456.33,456.96,2866.0,457.52,457.86,456.33,456.96,2866.0
2020-12-07 14:30:00,457.25,457.57,456.39,456.53,2625.0,457.25,457.57,456.39,456.53,2625.0
2020-12-07 14:40:00,456.9,458.03,456.45,457.63,4840.0,456.9,458.03,456.45,457.63,4840.0
2020-12-07 14:50:00,457.59,458.84,457.59,458.78,2250.0,457.59,458.84,457.59,458.78,2250.0
2020-12-07 15:00:00,458.78,459.42,458.47,459.33,2191.0,458.78,459.42,458.47,459.33,2191.0
2020-12-07 15:10:00,459.26,459.63,458.9,459.63,2200.0,459.26,459.63,458.9,459.63,2200.0
2020-12-07 15:20:00,460.0,460.61,459.72,459.94,3106.0,460.0,460.61,459.72,459.94,3106.0
2020-12-07 15:30:00,459.9,460.25,458.86,459.02,6105.0,459.9,460.25,458.86,459.02,6105.0
2020-12-07 15:40:00,459.18,459.18,457.3,458.06,5300.0,459.18,459.18,457.3,458.06,5300.0
2020-12-07 15:50:00,457.72,459.5,457.72,459.33,14581.0,457.72,459.5,457.72,459.33,14581.0
2020-12-08 09:30:00,461.23,461.92,454.82,456.41,9584.0,461.23,461.92,454.82,456.41,9584.0
2020-12-08 09:40:00,456.77,459.28,456.02,456.78,2515.0,456.77,459.28,456.02,456.78,2515.0
2020-12-08 09:50:00,455.93,456.65,453.3,454.86,3840.0,455.93,456.65,453.3,454.86,3840.0
2020-12-08 10:00:00,454.02,455.77,453.31,454.63,8873.0,454.02,455.77,453.31,454.63,8873.0
2020-12-08 10:10:00,454.73,455.26,453.24,455.1,3477.0,454.73,455.26,453.24,455.1,3477.0
2020-12-08 10:20:00,455.16,456.06,453.82,453.82,4643.0,455.16,456.06,453.82,453.82,4643.0
2020-12-08 10:30:00,454.9,456.27,454.68,455.43,3515.0,454.9,456.27,454.68,455.43,3515.0
2020-12-08 10:40:00,455.17,457.33,454.93,457.33,3273.0,455.17,457.33,454.93,457.33,3273.0
2020-12-08 10:50:00,457.41,458.63,457.4,458.28,2612.0,457.41,458.63,457.4,458.28,2612.0
2020-12-08 11:00:00,457.94,458.4,457.8,457.93,4400.0,457.94,458.4,457.8,457.93,4400.0
2020-12-08 11:10:00,457.93,457.93,456.7,457.27,2214.0,457.93,457.93,456.7,457.27,2214.0
2020-12-08 11:20:00,457.51,457.66,456.04,456.05,9054.0,457.51,457.66,456.04,456.05,9054.0
2020-12-08 11:30:00,456.02,457.97,455.96,457.24,4915.0,456.02,457.97,455.96,457.24,4915.0
2020-12-08 11:40:00,457.4,457.4,455.4,455.57,18033.0,457.4,457.4,455.4,455.57,18033.0
2020-12-08 11:50:00,455.65,456.96,455.4,456.34,5406.0,455.65,456.96,455.4,456.34,5406.0
2020-12-08 12:00:00,456.74,457.28,455.63,455.71,10574.0,456.74,457.28,455.63,455.71,10574.0
2020-12-08 12:10:00,455.48,456.45,455.48,456.15,5402.0,455.48,456.45,455.48,456.15,5402.0
2020-12-08 12:20:00,456.58,456.58,455.84,456.12,3375.0,456.58,456.58,455.84,456.12,3375.0
2020-12-08 12:30:00,455.96,458.34,455.96,458.34,3534.0,455.96,458.34,455.96,458.34,3534.0
2020-12-08 12:40:00,457.79,458.29,457.51,458.29,1600.0,457.79,458.29,457.51,458.29,1600.0
2020-12-08 12:50:00,458.7,459.42,458.56,458.56,2050.0,458.7,459.42,458.56,458.56,2050.0
2020-12-08 13:00:00,458.28,458.74,458.02,458.26,1925.0,458.28,458.74,458.02,458.26,1925.0
2020-12-08 13:10:00,458.21,458.84,457.92,458.25,2350.0,458.21,458.84,457.92,458.25,2350.0
2020-12-08 13:20:00,458.1,458.45,457.86,458.13,1500.0,458.1,458.45,457.86,458.13,1500.0
2020-12-08 13:30:00,458.38,458.64,457.34,457.92,3232.0,458.38,458.64,457.34,457.92,3232.0
2020-12-08 13:40:00,457.9,458.86,457.9,458.47,2700.0,457.9,458.86,457.9,458.47,2700.0
2020-12-08 13:50:00,458.31,458.75,458.31,458.33,500.0,458.31,458.75,458.31,458.33,500.0
2020-12-08 14:00:00,458.03,458.66,457.88,457.89,2631.0,458.03,458.66,457.88,457.89,2631.0
2020-12-08 14:10:00,457.63,457.93,457.02,457.35,1400.0,457.63,457.93,457.02,457.35,1400.0
2020-12-08 14:20:00,457.26,458.71,456.94,458.06,7845.0,457.26,458.71,456.94,458.06,7845.0
2020-12-08 14:30:00,457.61,458.11,457.25,458.11,5518.0,457.61,458.11,457.25,458.11,5518.0
2020-12-08 14:40:00,457.94,458.34,457.59,457.98,4381.0,457.94,458.34,457.59,457.98,4381.0
2020-12-08 14:50:00,457.51,459.41,457.51,458.94,19806.0,457.51,459.41,457.51,458.94,19806.0
2020-12-08 15:00:00,458.59,459.23,458.16,458.99,15260.0,458.59,459.23,458.16,458.99,15260.0
2020-12-08 15:10:00,459.25,460.51,458.96,460.5,5297.0,459.25,460.51,458.96,460.5,5297.0
2020-12-08 15:20:00,460.89,461.4,460.7,461.14,7776.0,460.89,461.4,460.7,461.14,7776.0
2020-12-08 15:30:00,461.36,461.53,460.48,460.48,5300.0,461.36,461.53,460.48,460.48,5300.0
2020-12-08 15:40:00,460.35,460.77,459.64,460.58,9169.0,460.35,460.77,459.64,460.58,9169.0
2020-12-08 15:50:00,460.64,461.44,460.39,460.76,21033.0,460.64,461.44,460.39,460.76,21033.0
2020-12-09 09:30:00,458.91,462.45,458.74,461.54,7409.0,458.91,462.45,458.74,461.54,7409.0
2020-12-09 09:40:00,461.71,461.94,456.91,456.91,1800.0,461.71,461.94,456.91,456.91,1800.0
2020-12-09 09:50:00,457.05,459.0,456.91,456.91,2870.0,457.05,459.0,456.91,456.91,2870.0
2020-12-09 10:00:00,456.62,456.62,456.0,456.02,600.0,456.62,456.62,456.0,456.02,600.0
2020-12-09 10:10:00,454.98,456.32,452.91,456.32,4935.0,454.98,456.32,452.91,456.32,4935.0
2020-12-09 10:20:00,455.27,455.98,453.51,453.53,2826.0,455.27,455.98,453.51,453.53,2826.0
2020-12-09 10:30:00,453.34,455.11,452.78,454.5,4223.0,453.34,455.11,452.78,454.5,4223.0
2020-12-09 10:40:00,455.7,457.54,455.24,457.54,900.0,455.7,457.54,455.24,457.54,900.0
2020-12-09 10:50:00,456.76,457.39,456.46,457.02,3276.0,456.76,457.39,456.46,457.02,3276.0
2020-12-09 11:00:00,456.84,456.84,455.1,456.04,2100.0,456.84,456.84,455.1,456.04,2100.0
2020-12-09 11:10:00,455.55,455.81,455.28,455.81,800.0,455.55,455.81,455.28,455.81,800.0
2020-12-09 11:20:00,456.33,457.88,456.15,457.88,2100.0,456.33,457.88,456.15,457.88,2100.0
2020-12-09 11:30:00,457.33,458.58,457.33,458.29,5354.0,457.33,458.58,457.33,458.29,5354.0
2020-12-09 11:40:00,458.17,458.28,457.09,457.54,2183.0,458.17,458.28,457.09,457.54,2183.0
2020-12-09 11:50:00,457.71,457.97,457.71,457.97,900.0,457.71,457.97,457.71,457.97,900.0
2020-12-09 12:00:00,458.05,459.55,457.37,457.81,15129.0,458.05,459.55,457.37,457.81,15129.0
2020-12-09 12:10:00,457.73,457.82,455.53,455.53,3064.0,457.73,457.82,455.53,455.53,3064.0
2020-12-09 12:20:00,455.27,455.76,454.12,455.0,4559.0,455.27,455.76,454.12,455.0,4559.0
2020-12-09 12:30:00,454.47,454.91,452.62,453.31,8573.0,454.47,454.91,452.62,453.31,8573.0
2020-12-09 12:40:00,453.57,454.05,453.33,453.66,1419.0,453.57,454.05,453.33,453.66,1419.0
2020-12-09 12:50:00,452.91,453.71,452.76,453.45,2298.0,452.91,453.71,452.76,453.45,2298.0
2020-12-09 13:00:00,452.48,453.1,451.34,451.9,5247.0,452.48,453.1,451.34,451.9,5247.0
2020-12-09 13:10:00,451.55,452.33,451.06,451.37,6256.0,451.55,452.33,451.06,451.37,6256.0
2020-12-09 13:20:00,451.71,452.54,450.98,450.99,1600.0,451.71,452.54,450.98,450.99,1600.0
2020-12-09 13:30:00,451.0,452.05,450.49,451.61,3159.0,451.0,452.05,450.49,451.61,3159.0
2020-12-09 13:40:00,452.34,452.34,450.69,451.57,2950.0,452.34,452.34,450.69,451.57,2950.0
2020-12-09 13:50:00,451.67,451.67,449.55,449.95,1420.0,451.67,451.67,449.55,449.95,1420.0
2020-12-09 14:00:00,449.84,451.39,449.59,449.62,2938.0,449.84,451.39,449.59,449.62,2938.0
2020-12-09 14:10:00,450.13,450.82,449.61,450.45,2943.0,450.13,450.82,449.61,450.45,2943.0
2020-12-09 14:20:00,450.43,451.86,450.43,451.75,1900.0,450.43,451.86,450.43,451.75,1900.0
2020-12-09 14:30:00,451.94,451.94,450.42,450.89,2152.0,451.94,451.94,450.42,450.89,2152.0
2020-12-09 14:40:00,451.51,451.71,450.39,451.37,3321.0,451.51,451.71,450.39,451.37,3321.0
2020-12-09 14:50:00,451.01,451.1,449.5,449.97,3950.0,451.01,451.1,449.5,449.97,3950.0
2020-12-09 15:00:00,449.96,451.24,449.57,451.05,2313.0,449.96,451.24,449.57,451.05,2313.0
2020-12-09 15:10:00,451.06,451.38,449.49,450.2,3864.0,451.06,451.38,449.49,450.2,3864.0
2020-12-09 15:20:00,450.24,450.24,449.11,449.3,6095.0,450.24,450.24,449.11,449.3,6095.0
2020-12-09 15:30:00,449.58,450.3,449.23,449.96,6900.0,449.58,450.3,449.23,449.96,6900.0
2020-12-09 15:40:00,449.92,450.15,449.24,449.87,14365.0,449.92,450.15,449.24,449.87,14365.0
2020-12-09 15:50:00,450.23,451.71,449.47,449.7,36702.0,450.23,451.71,449.47,449.7,36702.0
2020-12-10 09:30:00,450.49,451.9,449.04,451.85,6594.0,450.49,451.9,449.04,451.85,6594.0
2020-12-10 09:40:00,452.95,453.79,452.57,453.27,10786.0,452.95,453.79,452.57,453.27,10786.0
2020-12-10 09:50:00,455.0,456.05,453.78,454.93,2600.0,455.0,456.05,453.78,454.93,2600.0
2020-12-10 10:00:00,454.51,455.44,453.29,455.3,3553.0,454.51,455.44,453.29,455.3,3553.0
2020-12-10 10:10:00,455.3,455.83,454.23,455.75,4902.0,455.3,455.83,454.23,455.75,4902.0
2020-12-10 10:20:00,455.65,455.75,454.28,455.14,4109.0,455.65,455.75,454.28,455.14,4109.0
2020-12-10 10:30:00,453.53,454.56,453.08,454.56,4976.0,453.53,454.56,453.08,454.56,4976.0
2020-12-10 10:40:00,454.72,455.01,453.4,453.4,2460.0,454.72,455.01,453.4,453.4,2460.0
2020-12-10 10:50:00,453.39,454.57,452.69,452.69,12702.0,453.39,454.57,452.69,452.69,12702.0
2020-12-10 11:00:00,452.92,453.93,451.02,451.03,8275.0,452.92,453.93,451.02,451.03,8275.0
2020-12-10 11:10:00,451.53,453.8,451.53,453.45,1900.0,451.53,453.8,451.53,453.45,1900.0
2020-12-10 11:20:00,453.89,454.6,453.07,453.64,8626.0,453.89,454.6,453.07,453.64,8626.0
2020-12-10 11:30:00,453.15,453.56,452.83,453.41,3600.0,453.15,453.56,452.83,453.41,3600.0
2020-12-10 11:40:00,453.31,453.31,451.42,452.13,4288.0,453.31,453.31,451.42,452.13,4288.0
2020-12-10 11:50:00,452.4,452.4,451.25,451.25,3500.0,452.4,452.4,451.25,451.25,3500.0
2020-12-10 12:00:00,451.26,452.57,451.26,451.47,4034.0,451.26,452.57,451.26,451.47,4034.0
2020-12-10 12:10:00,451.49,452.4,451.27,451.85,2532.0,451.49,452.4,451.27,451.85,2532.0
2020-12-10 12:20:00,451.95,452.27,451.12,451.35,2325.0,451.95,452.27,451.12,451.35,2325.0
2020-12-10 12:30:00,451.61,452.08,451.34,452.08,1801.0,451.61,452.08,451.34,452.08,1801.0
2020-12-10 12:40:00,451.68,452.56,451.68,452.25,10378.0,451.68,452.56,451.68,452.25,10378.0
2020-12-10 12:50:00,451.85,452.2,451.53,451.88,1237.0,451.85,452.2,451.53,451.88,1237.0
2020-12-10 13:00:00,452.41,452.92,452.39,452.92,2920.0,452.41,452.92,452.39,452.92,2920.0
2020-12-10 13:10:00,453.6,453.6,453.18,453.18,933.0,453.6,453.6,453.18,453.18,933.0
2020-12-10 13:20:00,452.92,453.8,452.59,453.38,1238.0,452.92,453.8,452.59,453.38,1238.0
2020-12-10 13:30:00,453.34,453.34,452.78,452.78,2500.0,453.34,453.34,452.78,452.78,2500.0
2020-12-10 13:40:00,452.75,453.48,452.75,453.48,1400.0,452.75,453.48,452.75,453.48,1400.0
2020-12-10 13:50:00,453.52,454.15,453.41,453.91,12217.0,453.52,454.15,453.41,453.91,12217.0
2020-12-10 14:00:00,453.77,453.77,453.26,453.7,908.0,453.77,453.77,453.26,453.7,908.0
2020-12-10 14:10:00,453.55,453.55,452.04,452.28,4039.0,453.55,453.55,452.04,452.28,4039.0
2020-12-10 14:20:00,451.97,452.53,451.96,451.96,1264.0,451.97,452.53,451.96,451.96,1264.0
2020-12-10 14:30:00,451.62,452.79,451.62,452.56,2954.0,451.62,452.79,451.62,452.56,2954.0
2020-12-10 14:40:00,452.29,452.54,451.72,451.84,3218.0,452.29,452.54,451.72,451.84,3218.0
2020-12-10 14:50:00,451.94,452.17,451.29,451.29,3600.0,451.94,452.17,451.29,451.29,3600.0
2020-12-10 15:00:00,451.76,452.81,451.73,451.73,4500.0,451.76,452.81,451.73,451.73,4500.0
2020-12-10 15:10:00,451.84,452.57,451.71,452.21,14959.0,451.84,452.57,451.71,452.21,14959.0
2020-12-10 15:20:00,452.29,452.6,451.94,452.29,7546.0,452.29,452.6,451.94,452.29,7546.0
2020-12-10 15:30:00,452.39,453.12,452.01,452.8,6639.0,452.39,453.12,452.01,452.8,6639.0
2020-12-10 15:40:00,452.55,453.61,452.48,453.2,8376.0,452.55,453.61,452.48,453.2,8376.0
2020-12-10 15:50:00,453.0,455.14,453.0,454.27,25513.0,453.0,455.14,453.0,454.27,25513.0
2020-12-11 09:30:00,455.57,457.62,452.6,452.81,9658.0,455.57,457.62,452.6,452.81,9658.0
2020-12-11 09:40:00,451.62,452.2,449.99,452.2,1781.0,451.62,452.2,449.99,452.2,1781.0
2020-12-11 09:50:00,451.79,452.61,451.29,452.61,700.0,451.79,452.61,451.29,452.61,700.0
2020-12-11 10:00:00,453.94,453.94,450.77,453.26,2072.0,453.94,453.94,450.77,453.26,2072.0
2020-12-11 10:10:00,451.96,454.0,451.95,452.75,2889.0,451.96,454.0,451.95,452.75,2889.0
2020-12-11 10:20:00,452.85,454.81,452.85,454.62,2616.0,452.85,454.81,452.85,454.62,2616.0
2020-12-11 10:30:00,454.81,455.79,452.94,453.94,17214.0,454.81,455.79,452.94,453.94,17214.0
2020-12-11 10:40:00,453.23,453.46,452.23,452.27,3300.0,453.23,453.46,452.23,452.27,3300.0
2020-12-11 10:50:00,452.27,452.27,451.52,452.25,4300.0,452.27,452.27,451.52,452.25,4300.0
2020-12-11 11:00:00,452.39,453.45,452.18,453.45,1123.0,452.39,453.45,452.18,453.45,1123.0
2020-12-11 11:10:00,453.55,453.55,452.02,452.49,2693.0,453.55,453.55,452.02,452.49,2693.0
2020-12-11 11:20:00,452.14,452.14,450.5,450.64,2350.0,452.14,452.14,450.5,450.64,2350.0
2020-12-11 11:30:00,450.22,451.17,450.19,450.6,1317.0,450.22,451.17,450.19,450.6,1317.0
2020-12-11 11:40:00,450.4,451.27,449.95,451.27,1940.0,450.4,451.27,449.95,451.27,1940.0
2020-12-11 11:50:00,451.89,451.89,450.76,451.31,1913.0,451.89,451.89,450.76,451.31,1913.0
2020-12-11 12:00:00,451.93,452.87,451.32,451.32,2298.0,451.93,452.87,451.32,451.32,2298.0
2020-12-11 12:10:00,450.99,450.99,450.21,450.21,2097.0,450.99,450.99,450.21,450.21,2097.0
2020-12-11 12:20:00,449.71,449.84,449.44,449.55,1109.0,449.71,449.84,449.44,449.55,1109.0
2020-12-11 12:30:00,448.86,449.4,447.82,448.63,2336.0,448.86,449.4,447.82,448.63,2336.0
2020-12-11 12:40:00,449.33,449.33,448.96,448.96,700.0,449.33,449.33,448.96,448.96,700.0
2020-12-11 12:50:00,449.25,450.58,449.25,450.58,800.0,449.25,450.58,449.25,450.58,800.0
2020-12-11 13:00:00,450.15,450.69,449.93,450.63,1400.0,450.15,450.69,449.93,450.63,1400.0
2020-12-11 13:10:00,450.7,451.09,450.51,450.51,800.0,450.7,451.09,450.51,450.51,800.0
2020-12-11 13:20:00,450.37,450.62,450.13,450.62,1600.0,450.37,450.62,450.13,450.62,1600.0
2020-12-11 13:30:00,451.07,452.57,450.7,452.57,1700.0,451.07,452.57,450.7,452.57,1700.0
2020-12-11 13:40:00,452.03,452.4,452.03,452.39,537.0,452.03,452.4,452.03,452.39,537.0
2020-12-11 13:50:00,453.27,453.38,452.63,453.07,1018.0,453.27,453.38,452.63,453.07,1018.0
2020-12-11 14:00:00,453.4,453.56,452.5,452.5,5957.0,453.4,453.56,452.5,452.5,5957.0
2020-12-11 14:10:00,452.01,453.17,451.89,453.17,10172.0,452.01,453.17,451.89,453.17,10172.0
2020-12-11 14:20:00,453.38,454.27,452.8,454.27,1100.0,453.38,454.27,452.8,454.27,1100.0
2020-12-11 14:30:00,454.17,455.13,454.17,454.85,1407.0,454.17,455.13,454.17,454.85,1407.0
2020-12-11 14:40:00,454.51,454.93,454.34,454.49,2400.0,454.51,454.93,454.34,454.49,2400.0
2020-12-11 14:50:00,454.56,454.67,453.67,453.94,1765.0,454.56,454.67,453.67,453.94,1765.0
2020-12-11 15:00:00,454.3,454.65,454.26,454.64,1300.0,454.3,454.65,454.26,454.64,1300.0
2020-12-11 15:10:00,454.69,456.26,454.69,455.96,2000.0,454.69,456.26,454.69,455.96,2000.0
2020-12-11 15:20:00,455.89,456.03,455.23,455.37,1800.0,455.89,456.03,455.23,455.37,1800.0
2020-12-11 15:30:00,455.3,456.37,455.3,456.09,2995.0,455.3,456.37,455.3,456.09,2995.0
2020-12-11 15:40:00,456.17,456.37,455.31,455.46,2700.0,456.17,456.37,455.31,455.46,2700.0
2020-12-11 15:50:00,455.27,456.64,455.27,455.94,12569.0,455.27,456.64,455.27,455.94,12569.0
2020-12-14 09:30:00,458.84,474.86,458.36,471.76,21290.0,458.84,474.86,458.36,471.76,21290.0
2020-12-14 09:40:00,472.42,477.37,469.98,469.99,11748.0,472.42,477.37,469.98,469.99,11748.0
2020-12-14 09:50:00,469.97,474.55,469.05,471.79,7114.0,469.97,474.55,469.05,471.79,7114.0
2020-12-14 10:00:00,470.51,472.34,469.89,469.89,4085.0,470.51,472.34,469.89,469.89,4085.0
2020-12-14 10:10:00,470.34,474.42,469.72,474.42,1600.0,470.34,474.42,469.72,474.42,1600.0
2020-12-14 10:20:00,472.75,475.18,471.94,473.63,7124.0,472.75,475.18,471.94,473.63,7124.0
2020-12-14 10:30:00,473.79,473.79,471.09,472.02,4436.0,473.79,473.79,471.09,472.02,4436.0
2020-12-14 10:40:00,472.19,472.19,469.79,469.84,5531.0,472.19,472.19,469.79,469.84,5531.0
2020-12-14 10:50:00,469.83,470.57,468.52,468.53,4078.0,469.83,470.57,468.52,468.53,4078.0
2020-12-14 11:00:00,468.58,468.95,467.41,467.41,4912.0,468.58,468.95,467.41,467.41,4912.0
2020-12-14 11:10:00,467.34,467.66,466.42,467.0,3324.0,467.34,467.66,466.42,467.0,3324.0
2020-12-14 11:20:00,466.5,466.71,465.72,466.0,2200.0,466.5,466.71,465.72,466.0,2200.0
2020-12-14 11:30:00,466.22,466.74,464.39,465.17,2500.0,466.22,466.74,464.39,465.17,2500.0
2020-12-14 11:40:00,464.82,466.24,464.37,466.24,1050.0,464.82,466.24,464.37,466.24,1050.0
2020-12-14 11:50:00,465.77,465.77,463.75,464.3,900.0,465.77,465.77,463.75,464.3,900.0
2020-12-14 12:00:00,465.24,465.24,464.01,464.01,1706.0,465.24,465.24,464.01,464.01,1706.0
2020-12-14 12:10:00,464.38,464.88,463.73,464.55,3434.0,464.38,464.88,463.73,464.55,3434.0
2020-12-14 12:20:00,464.56,466.1,464.56,465.92,1200.0,464.56,466.1,464.56,465.92,1200.0
2020-12-14 12:30:00,465.43,465.65,463.67,463.67,4448.0,465.43,465.65,463.67,463.67,4448.0
2020-12-14 12:40:00,463.43,463.66,462.55,463.28,5213.0,463.43,463.66,462.55,463.28,5213.0
2020-12-14 12:50:00,463.11,463.15,460.6,460.61,2850.0,463.11,463.15,460.6,460.61,2850.0
2020-12-14 13:00:00,462.22,462.39,460.26,460.58,2542.0,462.22,462.39,460.26,460.58,2542.0
2020-12-14 13:10:00,460.23,462.01,460.23,462.01,2600.0,460.23,462.01,460.23,462.01,2600.0
2020-12-14 13:20:00,462.63,462.79,461.19,461.19,4628.0,462.63,462.79,461.19,461.19,4628.0
2020-12-14 13:30:00,461.0,462.53,461.0,461.56,2987.0,461.0,462.53,461.0,461.56,2987.0
2020-12-14 13:40:00,462.08,462.96,461.01,462.3,5150.0,462.08,462.96,461.01,462.3,5150.0
2020-12-14 13:50:00,462.72,464.0,462.72,463.3,1300.0,462.72,464.0,462.72,463.3,1300.0
2020-12-14 14:00:00,462.98,463.0,462.5,462.78,2588.0,462.98,463.0,462.5,462.78,2588.0
2020-12-14 14:10:00,462.28,462.76,461.39,461.39,4533.0,462.28,462.76,461.39,461.39,4533.0
2020-12-14 14:20:00,461.56,461.86,460.62,461.12,3850.0,461.56,461.86,460.62,461.12,3850.0
2020-12-14 14:30:00,461.2,461.2,459.62,459.62,3143.0,461.2,461.2,459.62,459.62,3143.0
2020-12-14 14:40:00,459.61,460.91,459.61,460.78,3980.0,459.61,460.91,459.61,460.78,3980.0
2020-12-14 14:50:00,460.84,461.71,460.84,461.63,2436.0,460.84,461.71,460.84,461.63,2436.0
2020-12-14 15:00:00,461.5,461.51,460.35,460.5,3499.0,461.5,461.51,460.35,460.5,3499.0
2020-12-14 15:10:00,460.58,461.12,460.12,460.12,4261.0,460.58,461.12,460.12,460.12,4261.0
2020-12-14 15:20:00,460.03,460.73,460.02,460.49,4618.0,460.03,460.73,460.02,460.49,4618.0
2020-12-14 15:30:00,460.0,460.21,458.37,458.6,5008.0,460.0,460.21,458.37,458.6,5008.0
2020-12-14 15:40:00,458.54,458.83,457.37,458.0,17425.0,458.54,458.83,457.37,458.0,17425.0
2020-12-14 15:50:00,458.02,458.73,457.27,457.57,29838.0,458.02,458.73,457.27,457.57,29838.0
2020-12-15 09:30:00,460.16,463.08,459.34,460.06,6141.0,460.16,463.08,459.34,460.06,6141.0
2020-12-15 09:40:00,460.89,461.98,457.68,458.56,2380.0,460.89,461.98,457.68,458.56,2380.0
2020-12-15 09:50:00,458.79,460.43,457.14,457.9,3189.0,458.79,460.43,457.14,457.9,3189.0
2020-12-15 10:00:00,458.04,458.79,454.12,454.59,12376.0,458.04,458.79,454.12,454.59,12376.0
2020-12-15 10:10:00,453.96,456.13,453.79,455.9,2965.0,453.96,456.13,453.79,455.9,2965.0
2020-12-15 10:20:00,456.36,458.55,456.36,457.97,5170.0,456.36,458.55,456.36,457.97,5170.0
2020-12-15 10:30:00,457.89,459.21,457.89,458.71,2220.0,457.89,459.21,457.89,458.71,2220.0
2020-12-15 10:40:00,459.09,461.56,459.09,460.93,2846.0,459.09,461.56,459.09,460.93,2846.0
2020-12-15 10:50:00,460.98,461.2,459.65,460.41,3088.0,460.98,461.2,459.65,460.41,3088.0
2020-12-15 11:00:00,460.41,460.41,458.28,458.28,3235.0,460.41,460.41,458.28,458.28,3235.0
2020-12-15 11:10:00,458.45,459.72,458.45,458.89,1220.0,458.45,459.72,458.45,458.89,1220.0
2020-12-15 11:20:00,459.42,459.42,458.23,458.23,2700.0,459.42,459.42,458.23,458.23,2700.0
2020-12-15 11:30:00,457.51,458.72,457.18,457.45,2203.0,457.51,458.72,457.18,457.45,2203.0
2020-12-15 11:40:00,457.66,459.22,457.66,458.83,2271.0,457.66,459.22,457.66,458.83,2271.0
2020-12-15 11:50:00,459.22,460.61,459.22,460.3,2200.0,459.22,460.61,459.22,460.3,2200.0
2020-12-15 12:00:00,460.42,462.51,460.42,462.51,3483.0,460.42,462.51,460.42,462.51,3483.0
2020-12-15 12:10:00,462.29,462.29,461.32,461.57,2470.0,462.29,462.29,461.32,461.57,2470.0
2020-12-15 12:20:00,461.85,463.15,461.85,462.96,2009.0,461.85,463.15,461.85,462.96,2009.0
2020-12-15 12:30:00,462.77,464.58,462.65,463.89,2600.0,462.77,464.58,462.65,463.89,2600.0
2020-12-15 12:40:00,463.84,465.12,463.84,465.12,700.0,463.84,465.12,463.84,465.12,700.0
2020-12-15 12:50:00,464.84,465.51,464.22,464.22,2697.0,464.84,465.51,464.22,464.22,2697.0
2020-12-15 13:00:00,464.82,465.43,464.38,465.41,1700.0,464.82,465.43,464.38,465.41,1700.0
2020-12-15 13:10:00,465.17,465.77,464.75,465.77,1125.0,465.17,465.77,464.75,465.77,1125.0
2020-12-15 13:20:00,465.38,465.49,464.64,464.64,1000.0,465.38,465.49,464.64,464.64,1000.0
2020-12-15 13:30:00,465.22,465.37,464.73,464.76,1000.0,465.22,465.37,464.73,464.76,1000.0
2020-12-15 13:40:00,464.81,465.25,464.77,464.98,1869.0,464.81,465.25,464.77,464.98,1869.0
2020-12-15 13:50:00,465.05,466.38,464.76,466.19,2800.0,465.05,466.38,464.76,466.19,2800.0
2020-12-15 14:00:00,465.88,467.4,465.57,467.4,1081.0,465.88,467.4,465.57,467.4,1081.0
2020-12-15 14:10:00,466.98,467.28,466.68,466.89,2405.0,466.98,467.28,466.68,466.89,2405.0
2020-12-15 14:20:00,466.98,466.98,466.07,466.07,1700.0,466.98,466.98,466.07,466.07,1700.0
2020-12-15 14:30:00,466.15,466.36,464.43,464.43,1610.0,466.15,466.36,464.43,464.43,1610.0
2020-12-15 14:40:00,464.46,465.04,464.43,465.04,1507.0,464.46,465.04,464.43,465.04,1507.0
2020-12-15 14:50:00,464.76,464.99,464.5,464.5,2200.0,464.76,464.99,464.5,464.5,2200.0
2020-12-15 15:00:00,464.86,465.84,464.86,465.36,3755.0,464.86,465.84,464.86,465.36,3755.0
2020-12-15 15:10:00,465.2,465.4,464.66,464.66,3010.0,465.2,465.4,464.66,464.66,3010.0
2020-12-15 15:20:00,464.61,465.01,464.44,464.87,2226.0,464.61,465.01,464.44,464.87,2226.0
2020-12-15 15:30:00,464.58,464.72,463.93,464.57,3322.0,464.58,464.72,463.93,464.57,3322.0
2020-12-15 15:40:00,464.24,465.67,464.07,465.02,4875.0,464.24,465.67,464.07,465.02,4875.0
2020-12-15 15:50:00,465.23,465.23,464.32,464.9,9115.0,465.23,465.23,464.32,464.9,9115.0
2020-12-16 09:30:00,466.53,468.18,465.0,465.93,10703.0,466.53,468.18,465.0,465.93,10703.0
2020-12-16 09:40:00,466.67,466.88,463.45,465.27,4740.0,466.67,466.88,463.45,465.27,4740.0
2020-12-16 09:50:00,464.72,467.65,464.35,466.73,5145.0,464.72,467.65,464.35,466.73,5145.0
2020-12-16 10:00:00,466.74,469.53,465.04,469.18,5119.0,466.74,469.53,465.04,469.18,5119.0
2020-12-16 10:10:00,468.66,469.38,467.75,467.76,1800.0,468.66,469.38,467.75,467.76,1800.0
2020-12-16 10:20:00,469.15,472.96,469.15,472.39,4441.0,469.15,472.96,469.15,472.39,4441.0
2020-12-16 10:30:00,471.99,472.2,471.05,471.92,2931.0,471.99,472.2,471.05,471.92,2931.0
2020-12-16 10:40:00,471.56,471.92,470.85,470.85,2200.0,471.56,471.92,470.85,470.85,2200.0
2020-12-16 10:50:00,471.15,471.87,470.81,471.87,3747.0,471.15,471.87,470.81,471.87,3747.0
2020-12-16 11:00:00,471.95,473.91,471.95,473.7,4746.0,471.95,473.91,471.95,473.7,4746.0
2020-12-16 11:10:00,473.74,474.3,472.4,472.41,3228.0,473.74,474.3,472.4,472.41,3228.0
2020-12-16 11:20:00,472.68,472.68,470.79,470.85,1900.0,472.68,472.68,470.79,470.85,1900.0
2020-12-16 11:30:00,470.26,471.63,469.57,470.74,4861.0,470.26,471.63,469.57,470.74,4861.0
2020-12-16 11:40:00,470.46,470.7,469.32,469.78,1600.0,470.46,470.7,469.32,469.78,1600.0
2020-12-16 11:50:00,469.46,469.79,468.79,469.08,2000.0,469.46,469.79,468.79,469.08,2000.0
2020-12-16 12:00:00,469.67,469.67,468.99,469.43,2043.0,469.67,469.67,468.99,469.43,2043.0
2020-12-16 12:10:00,469.25,469.68,468.74,469.68,3605.0,469.25,469.68,468.74,469.68,3605.0
2020-12-16 12:20:00,469.68,470.32,468.97,469.89,2065.0,469.68,470.32,468.97,469.89,2065.0
2020-12-16 12:30:00,469.9,470.31,469.74,470.16,2760.0,469.9,470.31,469.74,470.16,2760.0
2020-12-16 12:40:00,470.16,471.37,470.15,470.47,4611.0,470.16,471.37,470.15,470.47,4611.0
2020-12-16 12:50:00,470.22,471.6,470.22,471.6,2318.0,470.22,471.6,470.22,471.6,2318.0
2020-12-16 13:00:00,471.34,471.6,470.11,470.11,4194.0,471.34,471.6,470.11,470.11,4194.0
2020-12-16 13:10:00,470.14,471.0,470.06,471.0,2650.0,470.14,471.0,470.06,471.0,2650.0
2020-12-16 13:20:00,471.19,471.19,470.74,471.12,1219.0,471.19,471.19,470.74,471.12,1219.0
2020-12-16 13:30:00,471.5,472.49,471.36,472.49,2300.0,471.5,472.49,471.36,472.49,2300.0
2020-12-16 13:40:00,472.17,472.17,471.17,471.17,1300.0,472.17,472.17,471.17,471.17,1300.0
2020-12-16 13:50:00,470.68,471.61,470.5,470.5,1264.0,470.68,471.61,470.5,470.5,1264.0
2020-12-16 14:00:00,470.92,471.86,469.23,469.24,4900.0,470.92,471.86,469.23,469.24,4900.0
2020-12-16 14:10:00,469.73,469.81,469.32,469.32,1600.0,469.73,469.81,469.32,469.32,1600.0
2020-12-16 14:20:00,469.34,469.53,468.74,469.46,5200.0,469.34,469.53,468.74,469.46,5200.0
2020-12-16 14:30:00,469.46,471.16,468.92,470.62,15825.0,469.46,471.16,468.92,470.62,15825.0
2020-12-16 14:40:00,470.87,470.87,469.34,469.55,5382.0,470.87,470.87,469.34,469.55,5382.0
2020-12-16 14:50:00,469.85,470.47,469.42,469.87,8700.0,469.85,470.47,469.42,469.87,8700.0
2020-12-16 15:00:00,470.14,470.14,468.58,468.94,4584.0,470.14,470.14,468.58,468.94,4584.0
2020-12-16 15:10:00,468.79,469.52,468.63,469.51,3600.0,468.79,469.52,468.63,469.51,3600.0
2020-12-16 15:20:00,469.91,470.35,469.35,469.73,3504.0,469.91,470.35,469.35,469.73,3504.0
2020-12-16 15:30:00,469.5,470.08,469.33,469.93,5301.0,469.5,470.08,469.33,469.93,5301.0
2020-12-16 15:40:00,470.19,470.19,469.23,469.75,5576.0,470.19,470.19,469.23,469.75,5576.0
2020-12-16 15:50:00,469.69,470.2,467.59,467.6,25599.0,469.69,470.2,467.59,467.6,25599.0
2020-12-17 09:30:00,471.69,473.97,468.35,472.63,11810.0,471.69,473.97,468.35,472.63,11810.0
2020-12-17 09:40:00,472.03,472.75,470.98,472.75,8000.0,472.03,472.75,470.98,472.75,8000.0
2020-12-17 09:50:00,472.24,474.09,472.23,472.53,6200.0,472.24,474.09,472.23,472.53,6200.0
2020-12-17 10:00:00,472.74,474.33,472.42,473.93,7100.0,472.74,474.33,472.42,473.93,7100.0
2020-12-17 10:10:00,474.06,474.06,473.24,473.41,1800.0,474.06,474.06,473.24,473.41,1800.0
2020-12-17 10:20:00,473.4,474.27,472.29,472.97,1550.0,473.4,474.27,472.29,472.97,1550.0
2020-12-17 10:30:00,472.99,475.61,472.84,475.18,3200.0,472.99,475.61,472.84,475.18,3200.0
2020-12-17 10:40:00,475.79,476.51,475.5,476.51,1850.0,475.79,476.51,475.5,476.51,1850.0
2020-12-17 10:50:00,476.43,477.57,476.42,476.8,2579.0,476.43,477.57,476.42,476.8,2579.0
2020-12-17 11:00:00,476.66,476.66,476.34,476.55,933.0,476.66,476.66,476.34,476.55,933.0
2020-12-17 11:10:00,476.68,476.87,476.3,476.58,1230.0,476.68,476.87,476.3,476.58,1230.0
2020-12-17 11:20:00,475.57,477.4,475.57,477.2,2154.0,475.57,477.4,475.57,477.2,2154.0
2020-12-17 11:30:00,476.91,477.44,476.17,476.36,2407.0,476.91,477.44,476.17,476.36,2407.0
2020-12-17 11:40:00,476.59,477.15,476.41,476.45,1243.0,476.59,477.15,476.41,476.45,1243.0
2020-12-17 11:50:00,476.43,476.43,475.16,476.0,1500.0,476.43,476.43,475.16,476.0,1500.0
2020-12-17 12:00:00,476.02,476.02,474.83,475.16,2200.0,476.02,476.02,474.83,475.16,2200.0
2020-12-17 12:10:00,474.75,475.35,473.46,473.79,3316.0,474.75,475.35,473.46,473.79,3316.0
2020-12-17 12:20:00,473.81,473.81,472.74,472.98,2000.0,473.81,473.81,472.74,472.98,2000.0
2020-12-17 12:30:00,473.09,473.37,472.55,472.78,1436.0,473.09,473.37,472.55,472.78,1436.0
2020-12-17 12:40:00,472.79,472.94,471.23,471.25,3952.0,472.79,472.94,471.23,471.25,3952.0
2020-12-17 12:50:00,471.07,471.48,470.69,471.01,4031.0,471.07,471.48,470.69,471.01,4031.0
2020-12-17 13:00:00,470.98,471.84,469.64,469.64,3573.0,470.98,471.84,469.64,469.64,3573.0
2020-12-17 13:10:00,469.6,470.75,469.49,469.5,2500.0,469.6,470.75,469.49,469.5,2500.0
2020-12-17 13:20:00,469.8,470.09,469.34,469.85,1100.0,469.8,470.09,469.34,469.85,1100.0
2020-12-17 13:30:00,469.6,470.56,469.54,470.5,2423.0,469.6,470.56,469.54,470.5,2423.0
2020-12-17 13:40:00,470.65,472.11,470.45,472.08,3360.0,470.65,472.11,470.45,472.08,3360.0
2020-12-17 13:50:00,472.23,472.83,472.23,472.54,900.0,472.23,472.83,472.23,472.54,900.0
2020-12-17 14:00:00,471.87,472.62,471.87,472.47,1100.0,471.87,472.62,471.87,472.47,1100.0
2020-12-17 14:10:00,472.53,473.23,472.45,472.64,2323.0,472.53,473.23,472.45,472.64,2323.0
2020-12-17 14:20:00,473.05,473.05,472.55,473.05,900.0,473.05,473.05,472.55,473.05,900.0
2020-12-17 14:30:00,473.25,473.25,472.08,472.3,3041.0,473.25,473.25,472.08,472.3,3041.0
2020-12-17 14:40:00,472.43,472.46,471.65,472.14,6100.0,472.43,472.46,471.65,472.14,6100.0
2020-12-17 14:50:00,472.58,473.66,472.55,473.48,1300.0,472.58,473.66,472.55,473.48,1300.0
2020-12-17 15:00:00,473.35,473.67,472.98,473.04,1902.0,473.35,473.67,472.98,473.04,1902.0
2020-12-17 15:10:00,473.22,474.29,473.22,473.9,3332.0,473.22,474.29,473.22,473.9,3332.0
2020-12-17 15:20:00,474.47,475.1,474.47,474.82,4557.0,474.47,475.1,474.47,474.82,4557.0
2020-12-17 15:30:00,474.5,475.9,474.24,475.53,6513.0,474.5,475.9,474.24,475.53,6513.0
2020-12-17 15:40:00,475.28,475.82,475.18,475.6,5768.0,475.28,475.82,475.18,475.6,5768.0
2020-12-17 15:50:00,475.77,477.8,475.73,477.8,20989.0,475.77,477.8,475.73,477.8,20989.0
2020-12-18 09:30:00,478.29,478.94,475.26,475.26,77892.0,478.29,478.94,475.26,475.26,77892.0
2020-12-18 09:40:00,474.62,477.24,474.0,477.16,1500.0,474.62,477.24,474.0,477.16,1500.0
2020-12-18 09:50:00,477.2,478.5,475.96,478.5,3700.0,477.2,478.5,475.96,478.5,3700.0
2020-12-18 10:00:00,477.8,480.66,477.8,480.66,3314.0,477.8,480.66,477.8,480.66,3314.0
2020-12-18 10:10:00,480.16,480.54,477.99,479.8,2866.0,480.16,480.54,477.99,479.8,2866.0
2020-12-18 10:20:00,479.71,479.74,479.02,479.74,1092.0,479.71,479.74,479.02,479.74,1092.0
2020-12-18 10:30:00,479.2,479.75,478.56,479.63,1541.0,479.2,479.75,478.56,479.63,1541.0
2020-12-18 10:40:00,479.07,479.07,478.5,478.93,1762.0,479.07,479.07,478.5,478.93,1762.0
2020-12-18 10:50:00,478.64,479.59,477.69,479.41,2339.0,478.64,479.59,477.69,479.41,2339.0
2020-12-18 11:00:00,479.27,480.3,479.27,480.3,2201.0,479.27,480.3,479.27,480.3,2201.0
2020-12-18 11:10:00,480.67,481.82,479.01,479.52,7701.0,480.67,481.82,479.01,479.52,7701.0
2020-12-18 11:20:00,478.69,478.69,476.83,477.19,1800.0,478.69,478.69,476.83,477.19,1800.0
2020-12-18 11:30:00,477.88,478.27,477.0,477.69,2600.0,477.88,478.27,477.0,477.69,2600.0
2020-12-18 11:40:00,477.4,478.26,476.95,476.95,2016.0,477.4,478.26,476.95,476.95,2016.0
2020-12-18 11:50:00,476.82,476.82,475.82,476.43,2218.0,476.82,476.82,475.82,476.43,2218.0
2020-12-18 12:00:00,476.05,476.32,476.0,476.16,900.0,476.05,476.32,476.0,476.16,900.0
2020-12-18 12:10:00,476.36,477.92,476.36,477.92,700.0,476.36,477.92,476.36,477.92,700.0
2020-12-18 12:20:00,477.98,478.52,477.48,478.15,1032.0,477.98,478.52,477.48,478.15,1032.0
2020-12-18 12:30:00,478.34,478.55,478.14,478.44,1213.0,478.34,478.55,478.14,478.44,1213.0
2020-12-18 12:40:00,478.74,479.19,478.23,478.79,1966.0,478.74,479.19,478.23,478.79,1966.0
2020-12-18 12:50:00,478.79,478.93,478.1,478.93,1977.0,478.79,478.93,478.1,478.93,1977.0
2020-12-18 13:00:00,478.59,478.63,477.77,477.77,1820.0,478.59,478.63,477.77,477.77,1820.0
2020-12-18 13:10:00,477.95,478.74,477.95,478.28,1089.0,477.95,478.74,477.95,478.28,1089.0
2020-12-18 13:20:00,477.97,477.98,477.11,477.74,737.0,477.97,477.98,477.11,477.74,737.0
2020-12-18 13:30:00,477.69,478.18,477.69,477.78,800.0,477.69,478.18,477.69,477.78,800.0
2020-12-18 13:40:00,478.17,478.8,478.17,478.54,1300.0,478.17,478.8,478.17,478.54,1300.0
2020-12-18 13:50:00,478.23,478.57,477.97,478.43,1100.0,478.23,478.57,477.97,478.43,1100.0
2020-12-18 14:00:00,478.28,478.52,478.07,478.19,1504.0,478.28,478.52,478.07,478.19,1504.0
2020-12-18 14:10:00,478.46,478.47,477.93,478.15,733.0,478.46,478.47,477.93,478.15,733.0
2020-12-18 14:20:00,478.86,479.16,478.33,478.33,2210.0,478.86,479.16,478.33,478.33,2210.0
2020-12-18 14:30:00,478.24,479.48,478.09,479.19,1370.0,478.24,479.48,478.09,479.19,1370.0
2020-12-18 14:40:00,479.62,479.62,478.54,478.63,1733.0,479.62,479.62,478.54,478.63,1733.0
2020-12-18 14:50:00,478.32,478.32,476.99,477.25,2695.0,478.32,478.32,476.99,477.25,2695.0
2020-12-18 15:00:00,477.4,477.75,477.05,477.41,5185.0,477.4,477.75,477.05,477.41,5185.0
2020-12-18 15:10:00,476.96,477.89,476.92,477.89,1274.0,476.96,477.89,476.92,477.89,1274.0
2020-12-18 15:20:00,478.34,478.53,477.5,478.15,2732.0,478.34,478.53,477.5,478.15,2732.0
2020-12-18 15:30:00,478.44,478.55,477.76,477.96,3537.0,478.44,478.55,477.76,477.96,3537.0
2020-12-18 15:40:00,478.35,480.3,478.35,480.3,6106.0,478.35,480.3,478.35,480.3,6106.0
2020-12-18 15:50:00,480.65,486.99,480.65,485.26,64717.0,480.65,486.99,480.65,485.26,64717.0
2020-12-21 09:30:00,479.23,482.44,478.11,478.11,12695.0,479.23,482.44,478.11,478.11,12695.0
2020-12-21 09:40:00,477.56,477.56,473.96,475.64,3961.0,477.56,477.56,473.96,475.64,3961.0
2020-12-21 09:50:00,475.7,477.71,475.64,477.22,2816.0,475.7,477.71,475.64,477.22,2816.0
2020-12-21 10:00:00,476.73,477.02,472.19,474.05,5602.0,476.73,477.02,472.19,474.05,5602.0
2020-12-21 10:10:00,473.62,473.74,470.26,470.81,4121.0,473.62,473.74,470.26,470.81,4121.0
2020-12-21 10:20:00,471.42,473.77,471.42,473.56,1999.0,471.42,473.77,471.42,473.56,1999.0
2020-12-21 10:30:00,472.65,473.7,471.81,472.42,5837.0,472.65,473.7,471.81,472.42,5837.0
2020-12-21 10:40:00,473.82,473.82,471.07,471.39,2697.0,473.82,473.82,471.07,471.39,2697.0
2020-12-21 10:50:00,471.71,471.92,470.83,471.92,1585.0,471.71,471.92,470.83,471.92,1585.0
2020-12-21 11:00:00,471.9,475.34,471.9,474.5,6581.0,471.9,475.34,471.9,474.5,6581.0
2020-12-21 11:10:00,473.95,474.21,473.36,474.21,1300.0,473.95,474.21,473.36,474.21,1300.0
2020-12-21 11:20:00,474.79,476.63,474.78,476.6,1919.0,474.79,476.63,474.78,476.6,1919.0
2020-12-21 11:30:00,476.94,477.83,475.57,477.83,2009.0,476.94,477.83,475.57,477.83,2009.0
2020-12-21 11:40:00,477.05,478.07,477.05,478.07,957.0,477.05,478.07,477.05,478.07,957.0
2020-12-21 11:50:00,478.52,480.4,478.52,480.14,2061.0,478.52,480.4,478.52,480.14,2061.0
2020-12-21 12:00:00,479.87,480.87,479.79,480.78,1625.0,479.87,480.87,479.79,480.78,1625.0
2020-12-21 12:10:00,480.94,481.15,480.56,481.14,788.0,480.94,481.15,480.56,481.14,788.0
2020-12-21 12:20:00,481.56,482.35,481.51,482.35,500.0,481.56,482.35,481.51,482.35,500.0
2020-12-21 12:30:00,483.3,483.76,481.88,481.97,3417.0,483.3,483.76,481.88,481.97,3417.0
2020-12-21 12:40:00,482.14,482.42,481.85,482.42,600.0,482.14,482.42,481.85,482.42,600.0
2020-12-21 12:50:00,482.42,483.56,482.34,483.55,1450.0,482.42,483.56,482.34,483.55,1450.0
2020-12-21 13:00:00,482.83,482.92,482.68,482.92,300.0,482.83,482.92,482.68,482.92,300.0
2020-12-21 13:10:00,483.4,483.94,483.32,483.59,1100.0,483.4,483.94,483.32,483.59,1100.0
2020-12-21 13:20:00,483.52,484.04,482.96,483.88,2668.0,483.52,484.04,482.96,483.88,2668.0
2020-12-21 13:30:00,483.86,484.49,483.86,483.95,800.0,483.86,484.49,483.86,483.95,800.0
2020-12-21 13:40:00,484.32,484.91,484.01,484.31,1554.0,484.32,484.91,484.01,484.31,1554.0
2020-12-21 13:50:00,484.44,486.06,484.28,485.67,2128.0,484.44,486.06,484.28,485.67,2128.0
2020-12-21 14:00:00,485.61,486.6,485.14,486.6,3318.0,485.61,486.6,485.14,486.6,3318.0
2020-12-21 14:10:00,485.85,488.02,485.85,487.39,6710.0,485.85,488.02,485.85,487.39,6710.0
2020-12-21 14:20:00,487.17,488.95,487.16,488.91,7354.0,487.17,488.95,487.16,488.91,7354.0
2020-12-21 14:30:00,488.6,489.99,488.5,488.88,6210.0,488.6,489.99,488.5,488.88,6210.0
2020-12-21 14:40:00,489.35,489.83,488.7,489.06,2999.0,489.35,489.83,488.7,489.06,2999.0
2020-12-21 14:50:00,488.98,489.34,488.18,488.19,3808.0,488.98,489.34,488.18,488.19,3808.0
2020-12-21 15:00:00,488.64,488.84,487.89,488.47,3320.0,488.64,488.84,487.89,488.47,3320.0
2020-12-21 15:10:00,488.03,489.46,488.03,489.46,2308.0,488.03,489.46,488.03,489.46,2308.0
2020-12-21 15:20:00,489.16,489.28,488.0,488.0,5800.0,489.16,489.28,488.0,488.0,5800.0
2020-12-21 15:30:00,487.59,488.4,487.22,488.4,4678.0,487.59,488.4,487.22,488.4,4678.0
2020-12-21 15:40:00,488.59,488.94,487.98,488.94,7319.0,488.59,488.94,487.98,488.94,7319.0
2020-12-21 15:50:00,488.77,490.44,488.1,489.98,20496.0,488.77,490.44,488.1,489.98,20496.0
2020-12-22 09:30:00,488.01,490.71,487.76,490.62,8305.0,488.01,490.71,487.76,490.62,8305.0
2020-12-22 09:40:00,489.85,493.52,489.85,493.52,1705.0,489.85,493.52,489.85,493.52,1705.0
2020-12-22 09:50:00,492.28,494.49,492.28,493.36,1818.0,492.28,494.49,492.28,493.36,1818.0
2020-12-22 10:00:00,492.75,493.08,490.98,493.08,2700.0,492.75,493.08,490.98,493.08,2700.0
2020-12-22 10:10:00,492.55,493.5,491.59,492.45,2250.0,492.55,493.5,491.59,492.45,2250.0
2020-12-22 10:20:00,492.53,493.55,492.15,492.85,1026.0,492.53,493.55,492.15,492.85,1026.0
2020-12-22 10:30:00,492.84,494.97,492.65,494.6,1671.0,492.84,494.97,492.65,494.6,1671.0
2020-12-22 10:40:00,494.7,496.13,494.37,494.93,5388.0,494.7,496.13,494.37,494.93,5388.0
2020-12-22 10:50:00,494.56,496.25,494.44,496.25,2651.0,494.56,496.25,494.44,496.25,2651.0
2020-12-22 11:00:00,496.95,496.95,494.14,494.63,4020.0,496.95,496.95,494.14,494.63,4020.0
2020-12-22 11:10:00,494.48,495.47,494.33,495.11,4441.0,494.48,495.47,494.33,495.11,4441.0
2020-12-22 11:20:00,495.11,495.76,494.82,495.49,1500.0,495.11,495.76,494.82,495.49,1500.0
2020-12-22 11:30:00,495.31,495.34,494.15,494.76,4041.0,495.31,495.34,494.15,494.76,4041.0
2020-12-22 11:40:00,494.94,495.06,492.0,493.64,5516.0,494.94,495.06,492.0,493.64,5516.0
2020-12-22 11:50:00,492.49,493.24,492.15,493.12,1116.0,492.49,493.24,492.15,493.12,1116.0
2020-12-22 12:00:00,493.91,494.12,493.0,493.77,3334.0,493.91,494.12,493.0,493.77,3334.0
2020-12-22 12:10:00,493.0,493.32,492.18,492.77,5491.0,493.0,493.32,492.18,492.77,5491.0
2020-12-22 12:20:00,492.77,493.99,492.77,493.99,952.0,492.77,493.99,492.77,493.99,952.0
2020-12-22 12:30:00,494.05,494.53,493.95,493.95,1100.0,494.05,494.53,493.95,493.95,1100.0
2020-12-22 12:40:00,494.1,495.21,494.1,494.97,1500.0,494.1,495.21,494.1,494.97,1500.0
2020-12-22 12:50:00,494.89,495.09,494.88,494.99,600.0,494.89,495.09,494.88,494.99,600.0
2020-12-22 13:00:00,495.36,495.46,494.56,494.56,1670.0,495.36,495.46,494.56,494.56,1670.0
2020-12-22 13:10:00,494.67,495.62,494.67,495.0,1400.0,494.67,495.62,494.67,495.0,1400.0
2020-12-22 13:20:00,495.27,495.42,494.9,494.9,2226.0,495.27,495.42,494.9,494.9,2226.0
2020-12-22 13:30:00,495.54,496.4,495.43,496.4,1951.0,495.54,496.4,495.43,496.4,1951.0
2020-12-22 13:40:00,496.16,496.66,495.82,495.97,1689.0,496.16,496.66,495.82,495.97,1689.0
2020-12-22 13:50:00,495.85,496.24,495.85,496.24,1330.0,495.85,496.24,495.85,496.24,1330.0
2020-12-22 14:00:00,495.57,495.9,494.65,495.15,1000.0,495.57,495.9,494.65,495.15,1000.0
2020-12-22 14:10:00,495.12,496.13,495.12,496.13,1000.0,495.12,496.13,495.12,496.13,1000.0
2020-12-22 14:20:00,495.99,496.09,495.37,495.85,2112.0,495.99,496.09,495.37,495.85,2112.0
2020-12-22 14:30:00,495.83,496.04,495.44,495.67,2359.0,495.83,496.04,495.44,495.67,2359.0
2020-12-22 14:40:00,495.59,496.01,494.97,495.78,2127.0,495.59,496.01,494.97,495.78,2127.0
2020-12-22 14:50:00,496.2,496.29,495.6,495.95,2536.0,496.2,496.29,495.6,495.95,2536.0
2020-12-22 15:00:00,496.3,496.3,495.67,496.09,2225.0,496.3,496.3,495.67,496.09,2225.0
2020-12-22 15:10:00,495.64,496.96,495.6,496.96,2313.0,495.64,496.96,495.6,496.96,2313.0
2020-12-22 15:20:00,497.03,497.72,496.93,497.51,5719.0,497.03,497.72,496.93,497.51,5719.0
2020-12-22 15:30:00,497.7,497.96,496.97,497.5,6711.0,497.7,497.96,496.97,497.5,6711.0
2020-12-22 15:40:00,497.35,499.62,497.07,498.61,10931.0,497.35,499.62,497.07,498.61,10931.0
2020-12-22 15:50:00,498.17,499.59,497.54,499.31,30038.0,498.17,499.59,497.54,499.31,30038.0
2020-12-23 09:30:00,498.12,502.0,498.12,502.0,8443.0,498.12,502.0,498.12,502.0,8443.0
2020-12-23 09:40:00,500.49,502.0,494.7,494.89,2100.0,500.49,502.0,494.7,494.89,2100.0
2020-12-23 09:50:00,495.05,496.97,493.94,496.52,1400.0,495.05,496.97,493.94,496.52,1400.0
2020-12-23 10:00:00,496.47,496.5,495.45,495.66,2100.0,496.47,496.5,495.45,495.66,2100.0
2020-12-23 10:10:00,495.5,495.5,493.96,494.0,2175.0,495.5,495.5,493.96,494.0,2175.0
2020-12-23 10:20:00,494.27,495.52,493.4,494.82,2190.0,494.27,495.52,493.4,494.82,2190.0
2020-12-23 10:30:00,494.0,494.76,493.38,494.76,1002.0,494.0,494.76,493.38,494.76,1002.0
2020-12-23 10:40:00,494.19,494.19,493.18,493.68,1274.0,494.19,494.19,493.18,493.68,1274.0
2020-12-23 10:50:00,493.13,494.49,492.82,494.25,2800.0,493.13,494.49,492.82,494.25,2800.0
2020-12-23 11:00:00,494.38,494.52,494.12,494.42,600.0,494.38,494.52,494.12,494.42,600.0
2020-12-23 11:10:00,494.26,495.12,493.93,495.12,2600.0,494.26,495.12,493.93,495.12,2600.0
2020-12-23 11:20:00,495.46,496.16,494.7,495.9,906.0,495.46,496.16,494.7,495.9,906.0
2020-12-23 11:30:00,496.97,496.97,495.66,496.19,2600.0,496.97,496.97,495.66,496.19,2600.0
2020-12-23 11:40:00,496.79,497.74,496.78,497.25,1376.0,496.79,497.74,496.78,497.25,1376.0
2020-12-23 11:50:00,497.5,498.54,497.12,497.13,1650.0,497.5,498.54,497.12,497.13,1650.0
2020-12-23 12:00:00,496.88,497.79,496.62,497.77,1300.0,496.88,497.79,496.62,497.77,1300.0
2020-12-23 12:10:00,498.59,498.86,497.93,498.42,1800.0,498.59,498.86,497.93,498.42,1800.0
2020-12-23 12:20:00,498.75,499.07,498.21,498.45,837.0,498.75,499.07,498.21,498.45,837.0
2020-12-23 12:30:00,498.81,499.98,498.81,499.79,1210.0,498.81,499.98,498.81,499.79,1210.0
2020-12-23 12:40:00,499.82,499.82,497.66,497.66,660.0,499.82,499.82,497.66,497.66,660.0
2020-12-23 12:50:00,497.54,498.21,496.93,498.2,700.0,497.54,498.21,496.93,498.2,700.0
2020-12-23 13:00:00,496.89,497.79,496.86,497.7,2065.0,496.89,497.79,496.86,497.7,2065.0
2020-12-23 13:10:00,497.25,497.43,496.45,497.12,1800.0,497.25,497.43,496.45,497.12,1800.0
2020-12-23 13:20:00,496.94,497.12,496.31,496.7,900.0,496.94,497.12,496.31,496.7,900.0
2020-12-23 13:30:00,496.73,496.84,496.22,496.22,1869.0,496.73,496.84,496.22,496.22,1869.0
2020-12-23 13:40:00,496.45,496.45,495.87,496.06,1300.0,496.45,496.45,495.87,496.06,1300.0
2020-12-23 13:50:00,495.94,496.33,495.93,496.02,400.0,495.94,496.33,495.93,496.02,400.0
2020-12-23 14:00:00,495.79,496.48,495.78,495.9,900.0,495.79,496.48,495.78,495.9,900.0
2020-12-23 14:10:00,495.76,496.03,495.52,495.72,400.0,495.76,496.03,495.52,495.72,400.0
2020-12-23 14:20:00,495.8,495.8,495.33,495.33,1000.0,495.8,495.8,495.33,495.33,1000.0
2020-12-23 14:30:00,495.65,496.2,495.65,496.19,1299.0,495.65,496.2,495.65,496.19,1299.0
2020-12-23 14:40:00,496.28,496.28,495.37,496.08,1249.0,496.28,496.28,495.37,496.08,1249.0
2020-12-23 14:50:00,495.85,496.02,494.96,495.16,2600.0,495.85,496.02,494.96,495.16,2600.0
2020-12-23 15:00:00,494.82,495.37,494.82,495.06,700.0,494.82,495.37,494.82,495.06,700.0
2020-12-23 15:10:00,495.39,496.4,495.34,496.4,1383.0,495.39,496.4,495.34,496.4,1383.0
2020-12-23 15:20:00,496.41,496.84,496.35,496.52,2400.0,496.41,496.84,496.35,496.52,2400.0
2020-12-23 15:30:00,496.49,496.55,495.74,496.3,2004.0,496.49,496.55,495.74,496.3,2004.0
2020-12-23 15:40:00,495.97,496.72,495.73,496.38,2600.0,495.97,496.72,495.73,496.38,2600.0
2020-12-23 15:50:00,495.81,496.43,493.67,493.67,24558.0,495.81,496.43,493.67,493.67,24558.0
2020-12-24 09:30:00,495.82,499.12,495.0,497.84,3053.0,495.82,499.12,495.0,497.84,3053.0
2020-12-24 09:40:00,497.16,497.73,497.16,497.66,300.0,497.16,497.73,497.16,497.66,300.0
2020-12-24 09:50:00,498.15,499.0,497.7,497.7,1612.0,498.15,499.0,497.7,497.7,1612.0
2020-12-24 10:00:00,496.68,498.25,496.24,498.25,1924.0,496.68,498.25,496.24,498.25,1924.0
2020-12-24 10:10:00,498.6,499.0,498.19,498.42,814.0,498.6,499.0,498.19,498.42,814.0
2020-12-24 10:20:00,498.15,498.15,498.15,498.15,100.0,498.15,498.15,498.15,498.15,100.0
2020-12-24 10:30:00,497.68,498.71,497.68,497.9,300.0,497.68,498.71,497.68,497.9,300.0
2020-12-24 10:40:00,498.29,498.79,496.64,496.81,2537.0,498.29,498.79,496.64,496.81,2537.0
2020-12-24 10:50:00,496.79,496.79,496.43,496.5,1061.0,496.79,496.79,496.43,496.5,1061.0
2020-12-24 11:00:00,496.8,496.89,496.23,496.23,344.0,496.8,496.89,496.23,496.23,344.0
2020-12-24 11:10:00,496.23,496.23,496.23,496.23,0.0,496.23,496.23,496.23,496.23,0.0
2020-12-24 11:20:00,494.74,495.05,494.49,494.49,835.0,494.74,495.05,494.49,494.49,835.0
2020-12-24 11:30:00,494.02,494.7,493.79,493.79,952.0,494.02,494.7,493.79,493.79,952.0
2020-12-24 11:40:00,494.41,494.42,493.37,493.38,1557.0,494.41,494.42,493.37,493.38,1557.0
2020-12-24 11:50:00,493.16,494.07,493.16,494.06,950.0,493.16,494.07,493.16,494.06,950.0
2020-12-24 12:00:00,493.95,494.74,493.72,494.08,1675.0,493.95,494.74,493.72,494.08,1675.0
2020-12-24 12:10:00,494.49,494.49,493.86,493.86,700.0,494.49,494.49,493.86,493.86,700.0
2020-12-24 12:20:00,493.47,495.0,493.45,494.99,1303.0,493.47,495.0,493.45,494.99,1303.0
2020-12-24 12:30:00,495.41,496.29,495.28,496.29,1700.0,495.41,496.29,495.28,496.29,1700.0
2020-12-24 12:40:00,496.01,496.02,495.58,495.96,700.0,496.01,496.02,495.58,495.96,700.0
2020-12-24 12:50:00,497.17,497.17,496.13,496.87,2945.0,497.17,497.17,496.13,496.87,2945.0
2020-12-28 09:30:00,503.55,503.83,499.6,501.09,9344.0,503.55,503.83,499.6,501.09,9344.0
2020-12-28 09:40:00,500.72,501.94,498.15,500.17,7135.0,500.72,501.94,498.15,500.17,7135.0
2020-12-28 09:50:00,499.9,499.9,497.46,498.36,4899.0,499.9,499.9,497.46,498.36,4899.0
2020-12-28 10:00:00,498.91,498.91,494.65,495.19,3657.0,498.91,498.91,494.65,495.19,3657.0
2020-12-28 10:10:00,495.58,495.58,491.0,491.99,4051.0,495.58,495.58,491.0,491.99,4051.0
2020-12-28 10:20:00,491.59,495.22,491.59,494.47,2807.0,491.59,495.22,491.59,494.47,2807.0
2020-12-28 10:30:00,494.52,494.75,492.81,494.0,2205.0,494.52,494.75,492.81,494.0,2205.0
2020-12-28 10:40:00,493.6,494.84,493.11,494.31,1850.0,493.6,494.84,493.11,494.31,1850.0
2020-12-28 10:50:00,493.81,495.13,493.81,494.56,2561.0,493.81,495.13,493.81,494.56,2561.0
2020-12-28 11:00:00,495.65,495.95,495.08,495.57,900.0,495.65,495.95,495.08,495.57,900.0
2020-12-28 11:10:00,495.11,495.11,493.94,494.24,1100.0,495.11,495.11,493.94,494.24,1100.0
2020-12-28 11:20:00,494.15,494.17,493.6,493.65,700.0,494.15,494.17,493.6,493.65,700.0
2020-12-28 11:30:00,494.41,495.25,494.3,494.3,1000.0,494.41,495.25,494.3,494.3,1000.0
2020-12-28 11:40:00,494.06,494.91,494.03,494.89,1512.0,494.06,494.91,494.03,494.89,1512.0
2020-12-28 11:50:00,494.82,494.82,494.19,494.19,220.0,494.82,494.82,494.19,494.19,220.0
2020-12-28 12:00:00,493.37,493.37,493.14,493.14,900.0,493.37,493.37,493.14,493.14,900.0
2020-12-28 12:10:00,492.7,492.7,492.49,492.52,625.0,492.7,492.7,492.49,492.52,625.0
2020-12-28 12:20:00,492.84,493.61,492.44,493.6,708.0,492.84,493.61,492.44,493.6,708.0
2020-12-28 12:30:00,493.56,493.56,492.56,492.81,2550.0,493.56,493.56,492.56,492.81,2550.0
2020-12-28 12:40:00,492.22,492.22,491.46,491.55,967.0,492.22,492.22,491.46,491.55,967.0
2020-12-28 12:50:00,491.54,491.54,490.66,490.67,1355.0,491.54,491.54,490.66,490.67,1355.0
2020-12-28 13:00:00,490.52,491.31,490.25,491.11,2529.0,490.52,491.31,490.25,491.11,2529.0
2020-12-28 13:10:00,490.89,490.89,490.88,490.89,110.0,490.89,490.89,490.88,490.89,110.0
2020-12-28 13:20:00,490.79,491.71,490.55,491.71,1500.0,490.79,491.71,490.55,491.71,1500.0
2020-12-28 13:30:00,491.75,492.2,491.71,492.06,827.0,491.75,492.2,491.71,492.06,827.0
2020-12-28 13:40:00,491.94,492.63,491.84,492.63,984.0,491.94,492.63,491.84,492.63,984.0
2020-12-28 13:50:00,492.69,492.69,492.32,492.55,443.0,492.69,492.69,492.32,492.55,443.0
2020-12-28 14:00:00,493.11,493.78,493.01,493.16,2281.0,493.11,493.78,493.01,493.16,2281.0
2020-12-28 14:10:00,493.41,493.46,493.26,493.46,923.0,493.41,493.46,493.26,493.46,923.0
2020-12-28 14:20:00,493.37,493.47,492.55,493.06,1879.0,493.37,493.47,492.55,493.06,1879.0
2020-12-28 14:30:00,493.35,493.94,493.35,493.73,715.0,493.35,493.94,493.35,493.73,715.0
2020-12-28 14:40:00,493.97,493.97,493.97,493.97,100.0,493.97,493.97,493.97,493.97,100.0
2020-12-28 14:50:00,493.89,494.37,493.89,494.37,700.0,493.89,494.37,493.89,494.37,700.0
2020-12-28 15:00:00,494.26,495.0,494.26,494.43,2638.0,494.26,495.0,494.26,494.43,2638.0
2020-12-28 15:10:00,494.66,495.03,494.66,494.92,1100.0,494.66,495.03,494.66,494.92,1100.0
2020-12-28 15:20:00,494.77,494.77,494.45,494.51,1521.0,494.77,494.77,494.45,494.51,1521.0
2020-12-28 15:30:00,494.8,495.33,494.78,494.81,1800.0,494.8,495.33,494.78,494.81,1800.0
2020-12-28 15:40:00,494.62,495.08,494.44,494.86,3660.0,494.62,495.08,494.44,494.86,3660.0
2020-12-28 15:50:00,494.86,495.21,494.72,495.05,7210.0,494.86,495.21,494.72,495.05,7210.0
2020-12-29 09:30:00,497.97,501.04,493.62,497.78,5558.0,497.97,501.04,493.62,497.78,5558.0
2020-12-29 09:40:00,497.43,498.17,496.34,496.34,1000.0,497.43,498.17,496.34,496.34,1000.0
2020-12-29 09:50:00,495.55,495.55,494.47,494.48,1000.0,495.55,495.55,494.47,494.48,1000.0
2020-12-29 10:00:00,495.59,495.59,493.05,493.52,2596.0,495.59,495.59,493.05,493.52,2596.0
2020-12-29 10:10:00,493.28,494.78,493.28,494.76,900.0,493.28,494.78,493.28,494.76,900.0
2020-12-29 10:20:00,495.8,495.8,494.78,495.57,1196.0,495.8,495.8,494.78,495.57,1196.0
2020-12-29 10:30:00,495.5,496.32,495.5,496.0,841.0,495.5,496.32,495.5,496.0,841.0
2020-12-29 10:40:00,495.2,496.49,495.19,496.13,800.0,495.2,496.49,495.19,496.13,800.0
2020-12-29 10:50:00,495.97,496.81,495.6,496.57,2000.0,495.97,496.81,495.6,496.57,2000.0
2020-12-29 11:00:00,496.16,496.17,495.47,495.47,902.0,496.16,496.17,495.47,495.47,902.0
2020-12-29 11:10:00,495.65,495.65,493.5,493.51,900.0,495.65,495.65,493.5,493.51,900.0
2020-12-29 11:20:00,494.11,495.48,494.11,495.1,1445.0,494.11,495.48,494.11,495.1,1445.0
2020-12-29 11:30:00,495.41,495.43,495.08,495.15,1000.0,495.41,495.43,495.08,495.15,1000.0
2020-12-29 11:40:00,495.22,495.22,494.08,494.53,1156.0,495.22,495.22,494.08,494.53,1156.0
2020-12-29 11:50:00,494.73,494.78,494.0,494.25,1300.0,494.73,494.78,494.0,494.25,1300.0
2020-12-29 12:00:00,494.34,494.36,494.02,494.29,900.0,494.34,494.36,494.02,494.29,900.0
2020-12-29 12:10:00,494.32,494.39,494.32,494.38,555.0,494.32,494.39,494.32,494.38,555.0
2020-12-29 12:20:00,494.2,494.4,493.11,493.6,2554.0,494.2,494.4,493.11,493.6,2554.0
2020-12-29 12:30:00,492.94,492.94,490.76,490.76,2500.0,492.94,492.94,490.76,490.76,2500.0
2020-12-29 12:40:00,491.25,492.12,491.05,491.05,1273.0,491.25,492.12,491.05,491.05,1273.0
2020-12-29 12:50:00,490.61,491.15,490.04,490.98,1550.0,490.61,491.15,490.04,490.98,1550.0
2020-12-29 13:00:00,491.59,491.59,490.79,491.25,3021.0,491.59,491.59,490.79,491.25,3021.0
2020-12-29 13:10:00,490.93,492.22,490.57,492.22,2300.0,490.93,492.22,490.57,492.22,2300.0
2020-12-29 13:20:00,492.39,493.07,492.34,492.98,610.0,492.39,493.07,492.34,492.98,610.0
2020-12-29 13:30:00,493.21,493.57,492.94,493.05,2038.0,493.21,493.57,492.94,493.05,2038.0
2020-12-29 13:40:00,493.4,493.92,493.26,493.47,1889.0,493.4,493.92,493.26,493.47,1889.0
2020-12-29 13:50:00,492.17,492.66,491.97,492.55,2563.0,492.17,492.66,491.97,492.55,2563.0
2020-12-29 14:00:00,492.57,492.84,492.36,492.66,1000.0,492.57,492.84,492.36,492.66,1000.0
2020-12-29 14:10:00,492.74,492.74,492.45,492.45,200.0,492.74,492.74,492.45,492.45,200.0
2020-12-29 14:20:00,492.96,493.02,492.66,492.71,1655.0,492.96,493.02,492.66,492.71,1655.0
2020-12-29 14:30:00,492.22,492.22,491.96,491.96,999.0,492.22,492.22,491.96,491.96,999.0
2020-12-29 14:40:00,492.08,492.77,492.08,492.53,2022.0,492.08,492.77,492.08,492.53,2022.0
2020-12-29 14:50:00,492.5,493.0,492.4,493.0,3644.0,492.5,493.0,492.4,493.0,3644.0
2020-12-29 15:00:00,493.06,493.19,492.61,492.61,1300.0,493.06,493.19,492.61,492.61,1300.0
2020-12-29 15:10:00,492.9,493.51,492.9,493.51,815.0,492.9,493.51,492.9,493.51,815.0
2020-12-29 15:20:00,493.35,495.2,493.32,495.2,2464.0,493.35,495.2,493.32,495.2,2464.0
2020-12-29 15:30:00,495.23,495.23,494.4,494.99,1500.0,495.23,495.23,494.4,494.99,1500.0
2020-12-29 15:40:00,494.88,495.11,494.26,495.11,1400.0,494.88,495.11,494.26,495.11,1400.0
2020-12-29 15:50:00,495.11,495.22,493.13,493.84,17027.0,495.11,495.22,493.13,493.84,17027.0
2020-12-30 09:30:00,497.7,501.29,497.7,499.35,6112.0,497.7,501.29,497.7,499.35,6112.0
2020-12-30 09:40:00,498.02,498.02,496.79,496.99,906.0,498.02,498.02,496.79,496.99,906.0
2020-12-30 09:50:00,496.65,496.65,495.16,496.26,2169.0,496.65,496.65,495.16,496.26,2169.0
2020-12-30 10:00:00,496.86,499.45,496.48,498.25,4709.0,496.86,499.45,496.48,498.25,4709.0
2020-12-30 10:10:00,498.03,499.01,498.02,499.01,1467.0,498.03,499.01,498.02,499.01,1467.0
2020-12-30 10:20:00,498.12,498.42,498.12,498.42,300.0,498.12,498.42,498.12,498.42,300.0
2020-12-30 10:30:00,498.23,499.26,497.44,498.21,1900.0,498.23,499.26,497.44,498.21,1900.0
2020-12-30 10:40:00,497.26,498.18,497.26,497.84,1005.0,497.26,498.18,497.26,497.84,1005.0
2020-12-30 10:50:00,498.23,498.23,496.77,496.78,304.0,498.23,498.23,496.77,496.78,304.0
2020-12-30 11:00:00,497.3,497.45,496.56,496.8,600.0,497.3,497.45,496.56,496.8,600.0
2020-12-30 11:10:00,496.63,496.63,495.98,496.06,579.0,496.63,496.63,495.98,496.06,579.0
2020-12-30 11:20:00,495.65,495.78,495.03,495.07,500.0,495.65,495.78,495.03,495.07,500.0
2020-12-30 11:30:00,495.81,496.63,495.44,496.42,1200.0,495.81,496.63,495.44,496.42,1200.0
2020-12-30 11:40:00,496.42,496.42,496.19,496.19,311.0,496.42,496.42,496.19,496.19,311.0
2020-12-30 11:50:00,495.36,495.39,494.69,495.03,2125.0,495.36,495.39,494.69,495.03,2125.0
2020-12-30 12:00:00,494.5,495.09,494.5,495.09,600.0,494.5,495.09,494.5,495.09,600.0
2020-12-30 12:10:00,495.1,496.6,495.1,496.6,1037.0,495.1,496.6,495.1,496.6,1037.0
2020-12-30 12:20:00,496.58,496.58,495.69,495.94,1800.0,496.58,496.58,495.69,495.94,1800.0
2020-12-30 12:30:00,495.71,495.86,495.7,495.77,400.0,495.71,495.86,495.7,495.77,400.0
2020-12-30 12:40:00,495.06,495.07,495.06,495.06,100.0,495.06,495.07,495.06,495.06,100.0
2020-12-30 12:50:00,495.78,497.0,495.78,497.0,701.0,495.78,497.0,495.78,497.0,701.0
2020-12-30 13:00:00,496.78,497.22,496.76,497.07,800.0,496.78,497.22,496.76,497.07,800.0
2020-12-30 13:10:00,497.33,498.63,497.13,498.63,1200.0,497.33,498.63,497.13,498.63,1200.0
2020-12-30 13:20:00,498.5,498.5,498.45,498.45,300.0,498.5,498.5,498.45,498.45,300.0
2020-12-30 13:30:00,498.27,499.03,498.21,498.77,2499.0,498.27,499.03,498.21,498.77,2499.0
2020-12-30 13:40:00,498.94,499.48,498.63,499.48,1266.0,498.94,499.48,498.63,499.48,1266.0
2020-12-30 13:50:00,499.24,499.24,499.14,499.14,300.0,499.24,499.24,499.14,499.14,300.0
2020-12-30 14:00:00,498.79,498.92,498.45,498.87,3226.0,498.79,498.92,498.45,498.87,3226.0
2020-12-30 14:10:00,498.47,498.51,497.99,497.99,6383.0,498.47,498.51,497.99,497.99,6383.0
2020-12-30 14:20:00,498.06,498.25,497.8,498.1,3000.0,498.06,498.25,497.8,498.1,3000.0
2020-12-30 14:30:00,498.12,498.12,497.74,497.74,500.0,498.12,498.12,497.74,497.74,500.0
2020-12-30 14:40:00,497.27,498.08,497.26,497.65,1600.0,497.27,498.08,497.26,497.65,1600.0
2020-12-30 14:50:00,497.46,497.78,495.87,496.24,2500.0,497.46,497.78,495.87,496.24,2500.0
2020-12-30 15:00:00,495.97,497.33,495.23,496.62,4937.0,495.97,497.33,495.23,496.62,4937.0
2020-12-30 15:10:00,496.6,496.96,495.93,495.93,1400.0,496.6,496.96,495.93,495.93,1400.0
2020-12-30 15:20:00,496.21,496.49,496.07,496.36,1800.0,496.21,496.49,496.07,496.36,1800.0
2020-12-30 15:30:00,496.45,496.98,496.3,496.98,2212.0,496.45,496.98,496.3,496.98,2212.0
2020-12-30 15:40:00,497.01,497.04,495.95,496.97,3217.0,497.01,497.04,495.95,496.97,3217.0
2020-12-30 15:50:00,496.97,497.48,496.48,497.36,9811.0,496.97,497.48,496.48,497.36,9811.0
2020-12-31 09:30:00,495.51,496.63,493.5,493.51,3671.0,495.51,496.63,493.5,493.51,3671.0
2020-12-31 09:40:00,494.58,495.59,492.0,493.34,2526.0,494.58,495.59,492.0,493.34,2526.0
2020-12-31 09:50:00,493.92,496.37,493.82,495.96,4630.0,493.92,496.37,493.82,495.96,4630.0
2020-12-31 10:00:00,496.59,497.5,496.2,496.83,3269.0,496.59,497.5,496.2,496.83,3269.0
2020-12-31 10:10:00,496.72,498.18,496.17,497.69,2030.0,496.72,498.18,496.17,497.69,2030.0
2020-12-31 10:20:00,496.91,497.83,496.24,497.09,3515.0,496.91,497.83,496.24,497.09,3515.0
2020-12-31 10:30:00,496.47,496.47,495.39,495.39,600.0,496.47,496.47,495.39,495.39,600.0
2020-12-31 10:40:00,494.72,495.61,494.59,495.42,1450.0,494.72,495.61,494.59,495.42,1450.0
2020-12-31 10:50:00,494.83,495.02,494.43,495.02,700.0,494.83,495.02,494.43,495.02,700.0
2020-12-31 11:00:00,494.18,495.02,493.7,494.13,1300.0,494.18,495.02,493.7,494.13,1300.0
2020-12-31 11:10:00,494.18,494.73,494.11,494.29,500.0,494.18,494.73,494.11,494.29,500.0
2020-12-31 11:20:00,494.45,494.45,493.35,494.25,3845.0,494.45,494.45,493.35,494.25,3845.0
2020-12-31 11:30:00,494.53,494.72,494.11,494.27,800.0,494.53,494.72,494.11,494.27,800.0
2020-12-31 11:40:00,494.41,494.48,493.63,494.1,2422.0,494.41,494.48,493.63,494.1,2422.0
2020-12-31 11:50:00,494.01,494.3,493.35,493.35,1128.0,494.01,494.3,493.35,493.35,1128.0
2020-12-31 12:00:00,493.92,495.08,493.92,494.8,656.0,493.92,495.08,493.92,494.8,656.0
2020-12-31 12:10:00,495.25,495.25,494.82,494.82,1217.0,495.25,495.25,494.82,494.82,1217.0
2020-12-31 12:20:00,495.32,495.72,495.1,495.72,1000.0,495.32,495.72,495.1,495.72,1000.0
2020-12-31 12:30:00,494.99,495.56,494.96,495.02,898.0,494.99,495.56,494.96,495.02,898.0
2020-12-31 12:40:00,495.37,495.51,494.6,495.38,1586.0,495.37,495.51,494.6,495.38,1586.0
2020-12-31 12:50:00,495.47,495.47,494.5,494.5,859.0,495.47,495.47,494.5,494.5,859.0
2020-12-31 13:00:00,494.84,494.84,494.84,494.84,100.0,494.84,494.84,494.84,494.84,100.0
2020-12-31 13:10:00,494.99,495.0,494.6,494.67,500.0,494.99,495.0,494.6,494.67,500.0
2020-12-31 13:20:00,494.7,494.87,494.24,494.24,1200.0,494.7,494.87,494.24,494.24,1200.0
2020-12-31 13:30:00,494.27,495.14,494.14,495.14,800.0,494.27,495.14,494.14,495.14,800.0
2020-12-31 13:40:00,495.03,495.5,495.03,495.19,900.0,495.03,495.5,495.03,495.19,900.0
2020-12-31 13:50:00,495.58,495.83,495.58,495.83,200.0,495.58,495.83,495.58,495.83,200.0
2020-12-31 14:00:00,495.84,495.85,495.29,495.46,1700.0,495.84,495.85,495.29,495.46,1700.0
2020-12-31 14:10:00,495.93,496.57,495.93,496.57,623.0,495.93,496.57,495.93,496.57,623.0
2020-12-31 14:20:00,496.9,497.45,496.76,497.16,1440.0,496.9,497.45,496.76,497.16,1440.0
2020-12-31 14:30:00,497.52,497.72,497.41,497.7,900.0,497.52,497.72,497.41,497.7,900.0
2020-12-31 14:40:00,497.33,497.96,497.33,497.96,200.0,497.33,497.96,497.33,497.96,200.0
2020-12-31 14:50:00,498.76,498.89,498.13,498.51,1270.0,498.76,498.89,498.13,498.51,1270.0
2020-12-31 15:00:00,498.44,498.98,498.14,498.14,1500.0,498.44,498.98,498.14,498.14,1500.0
2020-12-31 15:10:00,498.31,499.56,498.31,499.16,1700.0,498.31,499.56,498.31,499.16,1700.0
2020-12-31 15:20:00,499.34,499.51,498.63,499.34,1400.0,499.34,499.51,498.63,499.34,1400.0
2020-12-31 15:30:00,499.2,499.25,498.38,499.0,2300.0,499.2,499.25,498.38,499.0,2300.0
2020-12-31 15:40:00,498.47,499.45,498.28,499.45,3029.0,498.47,499.45,498.28,499.45,3029.0
2020-12-31 15:50:00,499.42,500.41,498.81,499.98,11132.0,499.42,500.41,498.81,499.98,11132.0
2021-01-04 09:30:00,503.0,503.95,495.63,501.0,20306.0,503.0,503.95,495.63,501.0,20306.0
2021-01-04 09:40:00,501.63,503.2,500.54,503.2,4560.0,501.63,503.2,500.54,503.2,4560.0
2021-01-04 09:50:00,503.3,503.3,500.18,502.54,5970.0,503.3,503.3,500.18,502.54,5970.0
2021-01-04 10:00:00,501.6,502.38,500.35,500.45,2082.0,501.6,502.38,500.35,500.45,2082.0
2021-01-04 10:10:00,501.26,504.66,501.21,504.33,1900.0,501.26,504.66,501.21,504.33,1900.0
2021-01-04 10:20:00,504.0,504.0,501.85,502.44,3696.0,504.0,504.0,501.85,502.44,3696.0
2021-01-04 10:30:00,502.46,502.46,500.22,501.09,5735.0,502.46,502.46,500.22,501.09,5735.0
2021-01-04 10:40:00,500.84,500.88,499.01,499.01,2900.0,500.84,500.88,499.01,499.01,2900.0
2021-01-04 10:50:00,498.98,499.35,495.63,496.94,2899.0,498.98,499.35,495.63,496.94,2899.0
2021-01-04 11:00:00,495.19,495.65,491.77,491.98,4926.0,495.19,495.65,491.77,491.98,4926.0
2021-01-04 11:10:00,490.86,494.18,490.86,494.18,3245.0,490.86,494.18,490.86,494.18,3245.0
2021-01-04 11:20:00,494.21,494.21,491.62,494.05,3038.0,494.21,494.21,491.62,494.05,3038.0
2021-01-04 11:30:00,493.09,493.57,491.58,492.61,2411.0,493.09,493.57,491.58,492.61,2411.0
2021-01-04 11:40:00,492.16,492.16,490.29,490.29,3000.0,492.16,492.16,490.29,490.29,3000.0
2021-01-04 11:50:00,490.14,490.26,488.0,488.42,2432.0,490.14,490.26,488.0,488.42,2432.0
2021-01-04 12:00:00,487.33,487.33,483.69,483.69,4360.0,487.33,487.33,483.69,483.69,4360.0
2021-01-04 12:10:00,483.37,486.19,483.12,485.2,2362.0,483.37,486.19,483.12,485.2,2362.0
2021-01-04 12:20:00,484.69,487.41,484.55,487.41,1798.0,484.69,487.41,484.55,487.41,1798.0
2021-01-04 12:30:00,485.79,486.21,484.51,484.51,2600.0,485.79,486.21,484.51,484.51,2600.0
2021-01-04 12:40:00,485.5,486.68,484.48,486.68,4169.0,485.5,486.68,484.48,486.68,4169.0
2021-01-04 12:50:00,486.07,487.78,486.07,486.92,700.0,486.07,487.78,486.07,486.92,700.0
2021-01-04 13:00:00,487.43,489.82,487.03,489.33,2222.0,487.43,489.82,487.03,489.33,2222.0
2021-01-04 13:10:00,490.03,490.37,488.69,488.79,4528.0,490.03,490.37,488.69,488.79,4528.0
2021-01-04 13:20:00,488.23,489.69,488.23,489.48,955.0,488.23,489.69,488.23,489.48,955.0
2021-01-04 13:30:00,489.25,489.71,488.92,489.28,2500.0,489.25,489.71,488.92,489.28,2500.0
2021-01-04 13:40:00,489.65,490.48,489.55,489.83,2905.0,489.65,490.48,489.55,489.83,2905.0
2021-01-04 13:50:00,490.08,491.0,489.31,490.54,3442.0,490.08,491.0,489.31,490.54,3442.0
2021-01-04 14:00:00,490.56,490.68,489.75,490.04,2060.0,490.56,490.68,489.75,490.04,2060.0
2021-01-04 14:10:00,489.88,489.98,488.79,489.68,3296.0,489.88,489.98,488.79,489.68,3296.0
2021-01-04 14:20:00,489.23,489.43,488.6,488.91,4274.0,489.23,489.43,488.6,488.91,4274.0
2021-01-04 14:30:00,488.86,488.92,487.54,488.03,2722.0,488.86,488.92,487.54,488.03,2722.0
2021-01-04 14:40:00,487.94,488.17,486.57,486.57,3677.0,487.94,488.17,486.57,486.57,3677.0
2021-01-04 14:50:00,487.5,489.5,486.56,489.5,1851.0,487.5,489.5,486.56,489.5,1851.0
2021-01-04 15:00:00,489.03,489.64,488.23,489.32,2476.0,489.03,489.64,488.23,489.32,2476.0
2021-01-04 15:10:00,489.45,489.75,487.52,487.72,2702.0,489.45,489.75,487.52,487.72,2702.0
2021-01-04 15:20:00,487.5,488.64,487.48,488.39,4702.0,487.5,488.64,487.48,488.39,4702.0
2021-01-04 15:30:00,488.71,490.47,487.97,490.33,6603.0,488.71,490.47,487.97,490.33,6603.0
2021-01-04 15:40:00,489.95,491.47,489.87,491.47,9026.0,489.95,491.47,489.87,491.47,9026.0
2021-01-04 15:50:00,492.2,492.48,490.65,491.93,20694.0,492.2,492.48,490.65,491.93,20694.0
2021-01-05 09:30:00,488.91,493.48,487.51,491.77,7307.0,488.91,493.48,487.51,491.77,7307.0
2021-01-05 09:40:00,492.44,494.6,492.23,493.96,2100.0,492.44,494.6,492.23,493.96,2100.0
2021-01-05 09:50:00,493.93,495.94,493.23,494.53,3591.0,493.93,495.94,493.23,494.53,3591.0
2021-01-05 10:00:00,495.3,498.09,495.3,497.23,1200.0,495.3,498.09,495.3,497.23,1200.0
2021-01-05 10:10:00,496.58,498.25,495.1,495.1,3788.0,496.58,498.25,495.1,495.1,3788.0
2021-01-05 10:20:00,495.28,496.75,495.0,496.74,1307.0,495.28,496.75,495.0,496.74,1307.0
2021-01-05 10:30:00,496.06,496.06,494.16,494.53,2616.0,496.06,496.06,494.16,494.53,2616.0
2021-01-05 10:40:00,494.91,496.01,493.93,496.01,866.0,494.91,496.01,493.93,496.01,866.0
2021-01-05 10:50:00,495.5,497.16,495.36,495.36,2027.0,495.5,497.16,495.36,495.36,2027.0
2021-01-05 11:00:00,495.1,495.75,494.89,495.34,2300.0,495.1,495.75,494.89,495.34,2300.0
2021-01-05 11:10:00,494.06,495.09,493.49,493.49,4237.0,494.06,495.09,493.49,493.49,4237.0
2021-01-05 11:20:00,494.3,494.3,493.89,494.12,400.0,494.3,494.3,493.89,494.12,400.0
2021-01-05 11:30:00,495.42,496.5,495.13,496.09,3600.0,495.42,496.5,495.13,496.09,3600.0
2021-01-05 11:40:00,496.24,496.5,495.71,495.83,1530.0,496.24,496.5,495.71,495.83,1530.0
2021-01-05 11:50:00,495.98,496.12,493.29,493.29,15392.0,495.98,496.12,493.29,493.29,15392.0
2021-01-05 12:00:00,493.55,493.62,492.53,492.94,3348.0,493.55,493.62,492.53,492.94,3348.0
2021-01-05 12:10:00,492.61,493.06,490.91,491.38,3974.0,492.61,493.06,490.91,491.38,3974.0
2021-01-05 12:20:00,491.64,492.36,491.13,491.86,2100.0,491.64,492.36,491.13,491.86,2100.0
2021-01-05 12:30:00,491.75,493.45,491.66,493.44,2692.0,491.75,493.45,491.66,493.44,2692.0
2021-01-05 12:40:00,492.96,492.96,491.75,492.03,1300.0,492.96,492.96,491.75,492.03,1300.0
2021-01-05 12:50:00,492.37,492.92,492.04,492.92,1400.0,492.37,492.92,492.04,492.92,1400.0
2021-01-05 13:00:00,494.29,494.94,494.28,494.87,800.0,494.29,494.94,494.28,494.87,800.0
2021-01-05 13:10:00,494.69,495.36,494.37,494.75,4100.0,494.69,495.36,494.37,494.75,4100.0
2021-01-05 13:20:00,494.75,494.75,494.22,494.3,1150.0,494.75,494.75,494.22,494.3,1150.0
2021-01-05 13:30:00,493.8,494.41,493.8,494.38,2423.0,493.8,494.41,493.8,494.38,2423.0
2021-01-05 13:40:00,494.64,495.22,494.58,495.22,1800.0,494.64,495.22,494.58,495.22,1800.0
2021-01-05 13:50:00,495.88,496.37,495.38,495.63,2166.0,495.88,496.37,495.38,495.63,2166.0
2021-01-05 14:00:00,496.26,497.85,496.09,497.85,2721.0,496.26,497.85,496.09,497.85,2721.0
2021-01-05 14:10:00,497.54,498.12,496.15,496.42,4564.0,497.54,498.12,496.15,496.42,4564.0
2021-01-05 14:20:00,495.88,495.88,494.8,495.46,3400.0,495.88,495.88,494.8,495.46,3400.0
2021-01-05 14:30:00,495.47,497.08,495.47,496.56,4587.0,495.47,497.08,495.47,496.56,4587.0
2021-01-05 14:40:00,496.4,497.59,496.4,497.11,1965.0,496.4,497.59,496.4,497.11,1965.0
2021-01-05 14:50:00,496.96,497.03,496.91,496.99,900.0,496.96,497.03,496.91,496.99,900.0
2021-01-05 15:00:00,497.64,498.93,497.64,498.54,2401.0,497.64,498.93,497.64,498.54,2401.0
2021-01-05 15:10:00,498.25,498.47,497.31,497.44,3672.0,498.25,498.47,497.31,497.44,3672.0
2021-01-05 15:20:00,497.12,497.12,496.14,496.19,2371.0,497.12,497.12,496.14,496.19,2371.0
2021-01-05 15:30:00,496.26,496.93,496.08,496.17,4650.0,496.26,496.93,496.08,496.17,4650.0
2021-01-05 15:40:00,496.21,497.54,496.08,497.54,4000.0,496.21,497.54,496.08,497.54,4000.0
2021-01-05 15:50:00,497.87,497.96,496.53,497.25,15766.0,497.87,497.96,496.53,497.25,15766.0
2021-01-06 09:30:00,489.05,491.67,486.3,489.65,17245.0,489.05,491.67,486.3,489.65,17245.0
2021-01-06 09:40:00,488.2,489.31,486.56,487.26,4931.0,488.2,489.31,486.56,487.26,4931.0
2021-01-06 09:50:00,487.56,488.51,485.85,486.01,8121.0,487.56,488.51,485.85,486.01,8121.0
2021-01-06 10:00:00,486.36,486.98,485.2,486.36,10506.0,486.36,486.98,485.2,486.36,10506.0
2021-01-06 10:10:00,486.7,487.26,483.67,484.33,8072.0,486.7,487.26,483.67,484.33,8072.0
2021-01-06 10:20:00,484.4,485.48,484.12,485.12,4847.0,484.4,485.48,484.12,485.12,4847.0
2021-01-06 10:30:00,484.99,486.43,484.98,485.7,7570.0,484.99,486.43,484.98,485.7,7570.0
2021-01-06 10:40:00,485.94,486.5,484.53,486.35,11886.0,485.94,486.5,484.53,486.35,11886.0
2021-01-06 10:50:00,486.25,486.48,484.07,484.38,7146.0,486.25,486.48,484.07,484.38,7146.0
2021-01-06 11:00:00,484.13,484.47,482.0,482.95,5650.0,484.13,484.47,482.0,482.95,5650.0
2021-01-06 11:10:00,482.94,483.24,482.0,483.18,4864.0,482.94,483.24,482.0,483.18,4864.0
2021-01-06 11:20:00,482.9,484.01,482.03,482.04,5424.0,482.9,484.01,482.03,482.04,5424.0
2021-01-06 11:30:00,482.15,483.16,481.05,481.49,8674.0,482.15,483.16,481.05,481.49,8674.0
2021-01-06 11:40:00,481.46,482.08,480.28,482.02,7652.0,481.46,482.08,480.28,482.02,7652.0
2021-01-06 11:50:00,482.09,482.09,480.5,480.61,8990.0,482.09,482.09,480.5,480.61,8990.0
2021-01-06 12:00:00,480.71,482.38,480.49,481.65,5796.0,480.71,482.38,480.49,481.65,5796.0
2021-01-06 12:10:00,481.98,482.0,481.07,481.25,4163.0,481.98,482.0,481.07,481.25,4163.0
2021-01-06 12:20:00,481.46,481.77,480.88,481.4,7256.0,481.46,481.77,480.88,481.4,7256.0
2021-01-06 12:30:00,481.26,482.46,481.26,481.82,3830.0,481.26,482.46,481.26,481.82,3830.0
2021-01-06 12:40:00,482.11,483.1,481.37,482.61,9007.0,482.11,483.1,481.37,482.61,9007.0
2021-01-06 12:50:00,482.47,482.97,481.58,482.29,7717.0,482.47,482.97,481.58,482.29,7717.0
2021-01-06 13:00:00,482.22,482.78,481.94,482.28,5100.0,482.22,482.78,481.94,482.28,5100.0
2021-01-06 13:10:00,482.54,482.91,482.03,482.03,2400.0,482.54,482.91,482.03,482.03,2400.0
2021-01-06 13:20:00,482.02,482.74,482.01,482.37,2582.0,482.02,482.74,482.01,482.37,2582.0
2021-01-06 13:30:00,482.56,483.74,481.73,483.27,13737.0,482.56,483.74,481.73,483.27,13737.0
2021-01-06 13:40:00,483.67,484.5,482.45,482.46,10920.0,483.67,484.5,482.45,482.46,10920.0
2021-01-06 13:50:00,482.45,482.66,481.5,482.02,8739.0,482.45,482.66,481.5,482.02,8739.0
2021-01-06 14:00:00,482.26,483.28,482.22,483.19,6735.0,482.26,483.28,482.22,483.19,6735.0
2021-01-06 14:10:00,482.91,483.45,481.47,481.48,8279.0,482.91,483.45,481.47,481.48,8279.0
2021-01-06 14:20:00,481.48,482.34,479.36,480.51,10620.0,481.48,482.34,479.36,480.51,10620.0
2021-01-06 14:30:00,480.55,482.56,480.54,482.4,6140.0,480.55,482.56,480.54,482.4,6140.0
2021-01-06 14:40:00,482.0,484.05,481.1,481.1,8135.0,482.0,484.05,481.1,481.1,8135.0
2021-01-06 14:50:00,480.95,483.71,480.89,483.25,5950.0,480.95,483.71,480.89,483.25,5950.0
2021-01-06 15:00:00,482.22,484.09,481.92,483.25,8561.0,482.22,484.09,481.92,483.25,8561.0
2021-01-06 15:10:00,483.4,484.94,483.17,483.49,10841.0,483.4,484.94,483.17,483.49,10841.0
2021-01-06 15:20:00,483.89,484.85,481.33,484.85,6700.0,483.89,484.85,481.33,484.85,6700.0
2021-01-06 15:30:00,484.45,485.02,481.61,481.61,9921.0,484.45,485.02,481.61,481.61,9921.0
2021-01-06 15:40:00,481.7,483.54,481.24,483.54,14955.0,481.7,483.54,481.24,483.54,14955.0
2021-01-06 15:50:00,482.65,483.82,480.3,483.64,32224.0,482.65,483.82,480.3,483.64,32224.0
2021-01-07 09:30:00,483.49,490.46,483.49,487.73,8528.0,483.49,490.46,483.49,487.73,8528.0
2021-01-07 09:40:00,487.3,487.88,485.57,487.13,3345.0,487.3,487.88,485.57,487.13,3345.0
2021-01-07 09:50:00,486.63,487.0,484.56,485.49,5860.0,486.63,487.0,484.56,485.49,5860.0
2021-01-07 10:00:00,485.73,487.24,485.19,486.6,7296.0,485.73,487.24,485.19,486.6,7296.0
2021-01-07 10:10:00,487.32,487.71,486.45,487.23,8276.0,487.32,487.71,486.45,487.23,8276.0
2021-01-07 10:20:00,487.24,487.44,486.19,486.19,6545.0,487.24,487.44,486.19,486.19,6545.0
2021-01-07 10:30:00,486.86,487.61,486.37,487.29,2900.0,486.86,487.61,486.37,487.29,2900.0
2021-01-07 10:40:00,487.16,490.65,487.16,490.65,2816.0,487.16,490.65,487.16,490.65,2816.0
2021-01-07 10:50:00,490.89,490.89,489.31,489.31,5551.0,490.89,490.89,489.31,489.31,5551.0
2021-01-07 11:00:00,489.49,489.7,488.84,488.84,6000.0,489.49,489.7,488.84,488.84,6000.0
2021-01-07 11:10:00,488.66,488.97,487.97,488.92,2700.0,488.66,488.97,487.97,488.92,2700.0
2021-01-07 11:20:00,488.85,488.96,488.42,488.63,2900.0,488.85,488.96,488.42,488.63,2900.0
2021-01-07 11:30:00,488.93,489.88,488.62,489.44,8813.0,488.93,489.88,488.62,489.44,8813.0
2021-01-07 11:40:00,489.22,491.01,489.21,491.01,3153.0,489.22,491.01,489.21,491.01,3153.0
2021-01-07 11:50:00,491.19,491.59,490.42,490.8,2416.0,491.19,491.59,490.42,490.8,2416.0
2021-01-07 12:00:00,491.19,492.55,490.96,491.98,3616.0,491.19,492.55,490.96,491.98,3616.0
2021-01-07 12:10:00,491.82,491.82,490.97,490.97,1500.0,491.82,491.82,490.97,490.97,1500.0
2021-01-07 12:20:00,490.98,491.25,490.76,491.25,1239.0,490.98,491.25,490.76,491.25,1239.0
2021-01-07 12:30:00,491.69,493.66,491.68,493.4,3198.0,491.69,493.66,491.68,493.4,3198.0
2021-01-07 12:40:00,493.16,493.16,492.39,492.64,900.0,493.16,493.16,492.39,492.64,900.0
2021-01-07 12:50:00,492.95,493.62,492.94,493.62,2000.0,492.95,493.62,492.94,493.62,2000.0
2021-01-07 13:00:00,493.77,493.77,492.66,492.81,2753.0,493.77,493.77,492.66,492.81,2753.0
2021-01-07 13:10:00,492.97,493.0,492.25,492.54,2595.0,492.97,493.0,492.25,492.54,2595.0
2021-01-07 13:20:00,492.84,492.84,492.07,492.08,2339.0,492.84,492.84,492.07,492.08,2339.0
2021-01-07 13:30:00,493.0,493.0,492.41,492.67,3506.0,493.0,493.0,492.41,492.67,3506.0
2021-01-07 13:40:00,492.56,492.56,491.32,491.59,3605.0,492.56,492.56,491.32,491.59,3605.0
2021-01-07 13:50:00,491.67,492.31,490.98,492.05,1700.0,491.67,492.31,490.98,492.05,1700.0
2021-01-07 14:00:00,492.0,492.01,491.18,491.31,7554.0,492.0,492.01,491.18,491.31,7554.0
2021-01-07 14:10:00,491.05,491.21,489.35,489.37,3400.0,491.05,491.21,489.35,489.37,3400.0
2021-01-07 14:20:00,489.0,489.48,487.58,487.93,4507.0,489.0,489.48,487.58,487.93,4507.0
2021-01-07 14:30:00,488.17,489.81,488.17,489.26,3029.0,488.17,489.81,488.17,489.26,3029.0
2021-01-07 14:40:00,489.29,489.6,488.81,489.37,2375.0,489.29,489.6,488.81,489.37,2375.0
2021-01-07 14:50:00,489.45,489.54,488.31,489.38,3660.0,489.45,489.54,488.31,489.38,3660.0
2021-01-07 15:00:00,489.71,491.37,489.6,490.97,4758.0,489.71,491.37,489.6,490.97,4758.0
2021-01-07 15:10:00,491.04,491.47,490.55,491.47,3479.0,491.04,491.47,490.55,491.47,3479.0
2021-01-07 15:20:00,491.09,493.34,491.09,493.34,7314.0,491.09,493.34,491.09,493.34,7314.0
2021-01-07 15:30:00,493.31,493.74,492.61,493.74,8683.0,493.31,493.74,492.61,493.74,8683.0
2021-01-07 15:40:00,493.74,493.76,491.98,492.48,9800.0,493.74,493.76,491.98,492.48,9800.0
2021-01-07 15:50:00,492.31,497.49,491.13,495.19,62272.0,492.31,497.49,491.13,495.19,62272.0
2021-01-08 09:30:00,499.79,506.98,499.29,505.63,11751.0,499.79,506.98,499.29,505.63,11751.0
2021-01-08 09:40:00,506.23,506.85,504.31,506.29,4260.0,506.23,506.85,504.31,506.29,4260.0
2021-01-08 09:50:00,508.87,511.44,507.3,508.57,10455.0,508.87,511.44,507.3,508.57,10455.0
2021-01-08 10:00:00,509.23,512.98,509.23,510.76,3078.0,509.23,512.98,509.23,510.76,3078.0
2021-01-08 10:10:00,510.88,511.82,510.54,511.16,7554.0,510.88,511.82,510.54,511.16,7554.0
2021-01-08 10:20:00,510.84,511.02,506.4,506.4,3300.0,510.84,511.02,506.4,506.4,3300.0
2021-01-08 10:30:00,508.02,508.63,507.61,507.91,1709.0,508.02,508.63,507.61,507.91,1709.0
2021-01-08 10:40:00,507.63,509.58,507.63,508.97,5004.0,507.63,509.58,507.63,508.97,5004.0
2021-01-08 10:50:00,509.2,509.84,508.46,508.46,3300.0,509.2,509.84,508.46,508.46,3300.0
2021-01-08 11:00:00,508.46,509.6,508.46,509.45,2800.0,508.46,509.6,508.46,509.45,2800.0
2021-01-08 11:10:00,508.86,509.02,507.37,507.53,1100.0,508.86,509.02,507.37,507.53,1100.0
2021-01-08 11:20:00,507.5,508.18,507.36,507.56,2500.0,507.5,508.18,507.36,507.56,2500.0
2021-01-08 11:30:00,507.47,508.64,507.22,507.98,3731.0,507.47,508.64,507.22,507.98,3731.0
2021-01-08 11:40:00,508.12,508.57,507.36,508.07,2645.0,508.12,508.57,507.36,508.07,2645.0
2021-01-08 11:50:00,507.83,508.19,507.41,508.0,5238.0,507.83,508.19,507.41,508.0,5238.0
2021-01-08 12:00:00,508.08,508.18,507.0,507.33,6418.0,508.08,508.18,507.0,507.33,6418.0
2021-01-08 12:10:00,507.26,507.66,506.82,507.33,7220.0,507.26,507.66,506.82,507.33,7220.0
2021-01-08 12:20:00,507.02,507.04,506.55,506.55,900.0,507.02,507.04,506.55,506.55,900.0
2021-01-08 12:30:00,505.98,506.62,505.8,506.21,3421.0,505.98,506.62,505.8,506.21,3421.0
2021-01-08 12:40:00,506.16,506.63,505.4,506.26,6637.0,506.16,506.63,505.4,506.26,6637.0
2021-01-08 12:50:00,506.34,506.81,506.02,506.74,2300.0,506.34,506.81,506.02,506.74,2300.0
2021-01-08 13:00:00,506.92,506.92,506.1,506.32,5631.0,506.92,506.92,506.1,506.32,5631.0
2021-01-08 13:10:00,506.71,507.46,506.52,506.52,2531.0,506.71,507.46,506.52,506.52,2531.0
2021-01-08 13:20:00,506.47,506.71,505.01,505.9,3512.0,506.47,506.71,505.01,505.9,3512.0
2021-01-08 13:30:00,505.83,506.36,504.72,505.76,4223.0,505.83,506.36,504.72,505.76,4223.0
2021-01-08 13:40:00,505.36,506.69,505.06,506.66,3300.0,505.36,506.69,505.06,506.66,3300.0
2021-01-08 13:50:00,506.92,507.7,506.72,507.52,1900.0,506.92,507.7,506.72,507.52,1900.0
2021-01-08 14:00:00,507.94,508.75,507.8,508.69,2109.0,507.94,508.75,507.8,508.69,2109.0
2021-01-08 14:10:00,509.3,509.5,508.43,509.09,2705.0,509.3,509.5,508.43,509.09,2705.0
2021-01-08 14:20:00,509.23,510.9,509.22,510.56,3459.0,509.23,510.9,509.22,510.56,3459.0
2021-01-08 14:30:00,510.62,510.79,509.03,509.14,2131.0,510.62,510.79,509.03,509.14,2131.0
2021-01-08 14:40:00,509.03,509.04,507.7,508.64,4300.0,509.03,509.04,507.7,508.64,4300.0
2021-01-08 14:50:00,509.29,510.11,508.6,508.8,3400.0,509.29,510.11,508.6,508.8,3400.0
2021-01-08 15:00:00,508.81,510.1,508.63,509.91,3615.0,508.81,510.1,508.63,509.91,3615.0
2021-01-08 15:10:00,509.86,510.13,508.98,509.33,4115.0,509.86,510.13,508.98,509.33,4115.0
2021-01-08 15:20:00,509.17,509.29,508.54,509.05,3777.0,509.17,509.29,508.54,509.05,3777.0
2021-01-08 15:30:00,508.92,509.19,508.19,509.09,6500.0,508.92,509.19,508.19,509.09,6500.0
2021-01-08 15:40:00,509.29,510.8,509.13,510.61,7970.0,509.29,510.8,509.13,510.61,7970.0
2021-01-08 15:50:00,511.15,513.56,510.77,513.21,30775.0,511.15,513.56,510.77,513.21,30775.0
2021-01-11 09:30:00,515.57,516.87,507.78,509.0,13871.0,515.57,516.87,507.78,509.0,13871.0
2021-01-11 09:40:00,509.09,510.6,508.68,509.08,2224.0,509.09,510.6,508.68,509.08,2224.0
2021-01-11 09:50:00,508.73,514.02,508.01,510.6,3150.0,508.73,514.02,508.01,510.6,3150.0
2021-01-11 10:00:00,511.56,511.57,507.12,508.74,2256.0,511.56,511.57,507.12,508.74,2256.0
2021-01-11 10:10:00,508.38,511.23,508.37,510.31,2395.0,508.38,511.23,508.37,510.31,2395.0
2021-01-11 10:20:00,510.61,511.38,509.06,511.38,892.0,510.61,511.38,509.06,511.38,892.0
2021-01-11 10:30:00,511.72,512.1,511.03,511.52,1959.0,511.72,512.1,511.03,511.52,1959.0
2021-01-11 10:40:00,512.36,513.98,511.48,512.1,3288.0,512.36,513.98,511.48,512.1,3288.0
2021-01-11 10:50:00,512.15,515.15,512.15,514.67,3610.0,512.15,515.15,512.15,514.67,3610.0
2021-01-11 11:00:00,514.98,515.02,511.23,512.0,4608.0,514.98,515.02,511.23,512.0,4608.0
2021-01-11 11:10:00,512.0,512.01,510.19,510.46,4382.0,512.0,512.01,510.19,510.46,4382.0
2021-01-11 11:20:00,510.58,511.33,510.5,510.79,2236.0,510.58,511.33,510.5,510.79,2236.0
2021-01-11 11:30:00,510.9,511.31,510.0,510.0,1771.0,510.9,511.31,510.0,510.0,1771.0
2021-01-11 11:40:00,509.23,510.06,508.96,509.79,3380.0,509.23,510.06,508.96,509.79,3380.0
2021-01-11 11:50:00,509.14,509.83,509.1,509.76,1303.0,509.14,509.83,509.1,509.76,1303.0
2021-01-11 12:00:00,509.75,510.47,509.57,510.21,827.0,509.75,510.47,509.57,510.21,827.0
2021-01-11 12:10:00,510.02,510.41,509.66,509.82,4264.0,510.02,510.41,509.66,509.82,4264.0
2021-01-11 12:20:00,509.88,510.09,509.64,509.86,2148.0,509.88,510.09,509.64,509.86,2148.0
2021-01-11 12:30:00,509.99,510.14,509.59,509.59,1100.0,509.99,510.14,509.59,509.59,1100.0
2021-01-11 12:40:00,509.45,509.45,508.7,508.72,2286.0,509.45,509.45,508.7,508.72,2286.0
2021-01-11 12:50:00,508.43,509.23,508.35,509.23,1300.0,508.43,509.23,508.35,509.23,1300.0
2021-01-11 13:00:00,509.26,509.45,508.85,509.29,1500.0,509.26,509.45,508.85,509.29,1500.0
2021-01-11 13:10:00,509.85,510.14,508.81,508.81,4319.0,509.85,510.14,508.81,508.81,4319.0
2021-01-11 13:20:00,508.73,508.97,507.54,507.78,3488.0,508.73,508.97,507.54,507.78,3488.0
2021-01-11 13:30:00,507.56,507.8,507.18,507.73,1100.0,507.56,507.8,507.18,507.73,1100.0
2021-01-11 13:40:00,507.32,507.86,506.64,506.68,2285.0,507.32,507.86,506.64,506.68,2285.0
2021-01-11 13:50:00,506.55,507.4,506.55,506.62,1984.0,506.55,507.4,506.55,506.62,1984.0
2021-01-11 14:00:00,506.0,506.07,504.76,504.94,2209.0,506.0,506.07,504.76,504.94,2209.0
2021-01-11 14:10:00,505.06,505.25,504.27,505.07,1688.0,505.06,505.25,504.27,505.07,1688.0
2021-01-11 14:20:00,505.31,505.31,503.83,504.37,3300.0,505.31,505.31,503.83,504.37,3300.0
2021-01-11 14:30:00,504.31,505.04,503.89,504.45,2755.0,504.31,505.04,503.89,504.45,2755.0
2021-01-11 14:40:00,504.79,505.79,504.6,505.79,2807.0,504.79,505.79,504.6,505.79,2807.0
2021-01-11 14:50:00,505.49,506.84,505.37,506.84,2392.0,505.49,506.84,505.37,506.84,2392.0
2021-01-11 15:00:00,506.75,507.19,506.31,506.36,2450.0,506.75,507.19,506.31,506.36,2450.0
2021-01-11 15:10:00,506.63,506.98,505.84,506.48,3862.0,506.63,506.98,505.84,506.48,3862.0
2021-01-11 15:20:00,506.13,506.37,504.64,504.77,6135.0,506.13,506.37,504.64,504.77,6135.0
2021-01-11 15:30:00,504.91,506.59,504.91,505.54,5413.0,504.91,506.59,504.91,505.54,5413.0
2021-01-11 15:40:00,505.47,507.11,505.46,506.97,6200.0,505.47,507.11,505.46,506.97,6200.0
2021-01-11 15:50:00,507.32,509.61,506.05,506.05,24208.0,507.32,509.61,506.05,506.05,24208.0
2021-01-12 09:30:00,507.87,509.47,506.55,507.61,10171.0,507.87,509.47,506.55,507.61,10171.0
2021-01-12 09:40:00,507.48,508.24,507.02,507.21,904.0,507.48,508.24,507.02,507.21,904.0
2021-01-12 09:50:00,504.6,504.6,502.79,502.81,6701.0,504.6,504.6,502.79,502.81,6701.0
2021-01-12 10:00:00,502.15,502.44,500.71,501.23,5300.0,502.15,502.44,500.71,501.23,5300.0
2021-01-12 10:10:00,501.79,501.91,500.41,501.17,7716.0,501.79,501.91,500.41,501.17,7716.0
2021-01-12 10:20:00,501.24,502.14,500.95,500.95,3420.0,501.24,502.14,500.95,500.95,3420.0
2021-01-12 10:30:00,501.6,501.67,497.9,498.23,6279.0,501.6,501.67,497.9,498.23,6279.0
2021-01-12 10:40:00,498.62,498.81,495.47,497.19,5300.0,498.62,498.81,495.47,497.19,5300.0
2021-01-12 10:50:00,497.27,497.77,495.62,496.44,4556.0,497.27,497.77,495.62,496.44,4556.0
2021-01-12 11:00:00,495.91,498.42,495.53,498.24,5568.0,495.91,498.42,495.53,498.24,5568.0
2021-01-12 11:10:00,498.28,499.16,497.56,498.43,2550.0,498.28,499.16,497.56,498.43,2550.0
2021-01-12 11:20:00,498.5,498.5,496.97,496.97,1511.0,498.5,498.5,496.97,496.97,1511.0
2021-01-12 11:30:00,496.8,498.02,496.69,498.02,2999.0,496.8,498.02,496.69,498.02,2999.0
2021-01-12 11:40:00,497.37,497.69,496.86,497.69,3191.0,497.37,497.69,496.86,497.69,3191.0
2021-01-12 11:50:00,497.45,497.45,495.33,495.44,2300.0,497.45,497.45,495.33,495.44,2300.0
2021-01-12 12:00:00,495.59,495.59,492.54,492.54,3550.0,495.59,495.59,492.54,492.54,3550.0
2021-01-12 12:10:00,491.76,493.0,491.22,493.0,2891.0,491.76,493.0,491.22,493.0,2891.0
2021-01-12 12:20:00,493.28,493.36,492.34,492.5,1715.0,493.28,493.36,492.34,492.5,1715.0
2021-01-12 12:30:00,492.93,494.19,492.71,494.19,2842.0,492.93,494.19,492.71,494.19,2842.0
2021-01-12 12:40:00,494.39,495.12,494.16,495.12,2475.0,494.39,495.12,494.16,495.12,2475.0
2021-01-12 12:50:00,495.12,496.78,495.12,496.78,1900.0,495.12,496.78,495.12,496.78,1900.0
2021-01-12 13:00:00,496.92,497.46,496.86,497.3,1901.0,496.92,497.46,496.86,497.3,1901.0
2021-01-12 13:10:00,497.67,497.97,497.53,497.56,1500.0,497.67,497.97,497.53,497.56,1500.0
2021-01-12 13:20:00,497.39,497.42,496.4,497.42,2373.0,497.39,497.42,496.4,497.42,2373.0
2021-01-12 13:30:00,498.11,499.72,497.75,498.59,5860.0,498.11,499.72,497.75,498.59,5860.0
2021-01-12 13:40:00,498.99,499.61,497.99,497.99,3554.0,498.99,499.61,497.99,497.99,3554.0
2021-01-12 13:50:00,497.8,498.6,497.46,498.59,2474.0,497.8,498.6,497.46,498.59,2474.0
2021-01-12 14:00:00,498.98,499.75,498.76,498.76,1500.0,498.98,499.75,498.76,498.76,1500.0
2021-01-12 14:10:00,498.13,498.74,497.25,497.25,2065.0,498.13,498.74,497.25,497.25,2065.0
2021-01-12 14:20:00,497.3,497.76,497.19,497.29,3621.0,497.3,497.76,497.19,497.29,3621.0
2021-01-12 14:30:00,497.34,498.74,497.34,498.34,3200.0,497.34,498.74,497.34,498.34,3200.0
2021-01-12 14:40:00,497.84,497.84,496.4,496.4,2928.0,497.84,497.84,496.4,496.4,2928.0
2021-01-12 14:50:00,496.7,497.11,496.03,497.11,3538.0,496.7,497.11,496.03,497.11,3538.0
2021-01-12 15:00:00,497.77,498.11,497.42,497.84,3928.0,497.77,498.11,497.42,497.84,3928.0
2021-01-12 15:10:00,497.49,498.07,497.1,497.95,4364.0,497.49,498.07,497.1,497.95,4364.0
2021-01-12 15:20:00,497.93,498.32,497.64,497.73,4989.0,497.93,498.32,497.64,497.73,4989.0
2021-01-12 15:30:00,497.83,497.86,496.34,496.34,5125.0,497.83,497.86,496.34,496.34,5125.0
2021-01-12 15:40:00,496.5,497.05,495.91,496.92,8356.0,496.5,497.05,495.91,496.92,8356.0
2021-01-12 15:50:00,497.2,498.18,496.69,497.6,11864.0,497.2,498.18,496.69,497.6,11864.0
2021-01-13 09:30:00,496.18,497.21,494.57,495.64,6945.0,496.18,497.21,494.57,495.64,6945.0
2021-01-13 09:40:00,495.25,495.25,494.22,494.48,1500.0,495.25,495.25,494.22,494.48,1500.0
2021-01-13 09:50:00,494.55,496.24,494.55,495.09,3350.0,494.55,496.24,494.55,495.09,3350.0
2021-01-13 10:00:00,496.0,498.32,495.05,495.05,1886.0,496.0,498.32,495.05,495.05,1886.0
2021-01-13 10:10:00,495.71,497.16,495.5,495.62,2533.0,495.71,497.16,495.5,495.62,2533.0
2021-01-13 10:20:00,495.71,495.93,495.39,495.84,900.0,495.71,495.93,495.39,495.84,900.0
2021-01-13 10:30:00,495.9,499.2,495.9,499.2,1750.0,495.9,499.2,495.9,499.2,1750.0
2021-01-13 10:40:00,499.44,500.0,498.16,499.83,1616.0,499.44,500.0,498.16,499.83,1616.0
2021-01-13 10:50:00,499.73,500.03,499.19,499.58,1300.0,499.73,500.03,499.19,499.58,1300.0
2021-01-13 11:00:00,499.69,499.73,499.19,499.51,2200.0,499.69,499.73,499.19,499.51,2200.0
2021-01-13 11:10:00,499.82,499.9,497.9,497.9,1800.0,499.82,499.9,497.9,497.9,1800.0
2021-01-13 11:20:00,498.29,499.69,498.26,499.31,1755.0,498.29,499.69,498.26,499.31,1755.0
2021-01-13 11:30:00,498.86,499.64,498.86,499.42,1500.0,498.86,499.64,498.86,499.42,1500.0
2021-01-13 11:40:00,499.84,500.18,499.62,499.66,1400.0,499.84,500.18,499.62,499.66,1400.0
2021-01-13 11:50:00,499.75,501.57,499.7,500.16,8760.0,499.75,501.57,499.7,500.16,8760.0
2021-01-13 12:00:00,500.45,500.48,499.96,499.96,1300.0,500.45,500.48,499.96,499.96,1300.0
2021-01-13 12:10:00,500.19,500.33,498.93,498.94,2505.0,500.19,500.33,498.93,498.94,2505.0
2021-01-13 12:20:00,499.19,499.19,498.63,498.97,1300.0,499.19,499.19,498.63,498.97,1300.0
2021-01-13 12:30:00,499.05,499.05,497.39,498.15,1800.0,499.05,499.05,497.39,498.15,1800.0
2021-01-13 12:40:00,498.04,498.53,497.32,497.32,1564.0,498.04,498.53,497.32,497.32,1564.0
2021-01-13 12:50:00,497.43,497.43,495.67,496.13,4651.0,497.43,497.43,495.67,496.13,4651.0
2021-01-13 13:00:00,496.37,498.55,496.36,497.9,2379.0,496.37,498.55,496.36,497.9,2379.0
2021-01-13 13:10:00,498.17,498.52,497.93,498.23,1200.0,498.17,498.52,497.93,498.23,1200.0
2021-01-13 13:20:00,498.2,498.34,497.89,498.14,1100.0,498.2,498.34,497.89,498.14,1100.0
2021-01-13 13:30:00,497.95,497.95,496.66,496.98,2343.0,497.95,497.95,496.66,496.98,2343.0
2021-01-13 13:40:00,496.04,496.27,495.51,496.27,3068.0,496.04,496.27,495.51,496.27,3068.0
2021-01-13 13:50:00,496.16,496.74,495.89,496.74,1200.0,496.16,496.74,495.89,496.74,1200.0
2021-01-13 14:00:00,497.31,498.08,496.75,497.98,3000.0,497.31,498.08,496.75,497.98,3000.0
2021-01-13 14:10:00,498.09,498.1,497.42,497.42,1458.0,498.09,498.1,497.42,497.42,1458.0
2021-01-13 14:20:00,497.53,498.33,496.82,498.33,1900.0,497.53,498.33,496.82,498.33,1900.0
2021-01-13 14:30:00,498.05,498.77,498.05,498.34,3526.0,498.05,498.77,498.05,498.34,3526.0
2021-01-13 14:40:00,498.69,498.69,496.81,496.82,4223.0,498.69,498.69,496.81,496.82,4223.0
2021-01-13 14:50:00,496.82,496.82,495.74,496.58,2400.0,496.82,496.82,495.74,496.58,2400.0
2021-01-13 15:00:00,496.73,497.03,495.76,496.53,1950.0,496.73,497.03,495.76,496.53,1950.0
2021-01-13 15:10:00,496.6,497.37,496.59,497.37,1300.0,496.6,497.37,496.59,497.37,1300.0
2021-01-13 15:20:00,497.23,497.58,496.52,496.52,2400.0,497.23,497.58,496.52,496.52,2400.0
2021-01-13 15:30:00,496.63,496.91,495.71,495.98,5320.0,496.63,496.91,495.71,495.98,5320.0
2021-01-13 15:40:00,496.09,497.5,496.08,497.33,3930.0,496.09,497.5,496.08,497.33,3930.0
2021-01-13 15:50:00,497.13,498.88,497.04,497.55,23921.0,497.13,498.88,497.04,497.55,23921.0
2021-01-14 09:30:00,497.31,498.71,494.0,496.78,10163.0,497.31,498.71,494.0,496.78,10163.0
2021-01-14 09:40:00,497.0,499.75,496.99,497.72,3057.0,497.0,499.75,496.99,497.72,3057.0
2021-01-14 09:50:00,498.39,498.93,496.51,497.31,2606.0,498.39,498.93,496.51,497.31,2606.0
2021-01-14 10:00:00,496.8,497.93,496.74,497.28,3352.0,496.8,497.93,496.74,497.28,3352.0
2021-01-14 10:10:00,497.04,497.04,495.78,496.17,1700.0,497.04,497.04,495.78,496.17,1700.0
2021-01-14 10:20:00,496.24,496.24,495.02,495.58,1600.0,496.24,496.24,495.02,495.58,1600.0
2021-01-14 10:30:00,494.81,494.81,493.06,493.93,3400.0,494.81,494.81,493.06,493.93,3400.0
2021-01-14 10:40:00,494.6,494.6,494.13,494.25,586.0,494.6,494.6,494.13,494.25,586.0
2021-01-14 10:50:00,494.77,494.77,493.11,493.13,3325.0,494.77,494.77,493.11,493.13,3325.0
2021-01-14 11:00:00,492.69,493.11,491.94,493.1,2371.0,492.69,493.11,491.94,493.1,2371.0
2021-01-14 11:10:00,493.48,493.93,492.23,492.23,1300.0,493.48,493.93,492.23,492.23,1300.0
2021-01-14 11:20:00,492.11,492.25,491.28,491.63,2067.0,492.11,492.25,491.28,491.63,2067.0
2021-01-14 11:30:00,490.91,491.2,489.51,489.74,2154.0,490.91,491.2,489.51,489.74,2154.0
2021-01-14 11:40:00,489.51,490.63,489.47,490.63,8773.0,489.51,490.63,489.47,490.63,8773.0
2021-01-14 11:50:00,490.61,491.51,490.1,490.1,4669.0,490.61,491.51,490.1,490.1,4669.0
2021-01-14 12:00:00,490.1,490.99,489.99,490.99,3364.0,490.1,490.99,489.99,490.99,3364.0
2021-01-14 12:10:00,490.35,490.85,490.16,490.45,1909.0,490.35,490.85,490.16,490.45,1909.0
2021-01-14 12:20:00,490.76,491.13,490.46,490.59,1823.0,490.76,491.13,490.46,490.59,1823.0
2021-01-14 12:30:00,491.21,492.26,491.21,491.86,1700.0,491.21,492.26,491.21,491.86,1700.0
2021-01-14 12:40:00,491.35,491.6,490.83,491.6,1614.0,491.35,491.6,490.83,491.6,1614.0
2021-01-14 12:50:00,491.43,492.44,491.16,492.44,1700.0,491.43,492.44,491.16,492.44,1700.0
2021-01-14 13:00:00,491.94,492.05,491.13,491.13,2350.0,491.94,492.05,491.13,491.13,2350.0
2021-01-14 13:10:00,491.0,491.05,490.05,490.06,1100.0,491.0,491.05,490.05,490.06,1100.0
2021-01-14 13:20:00,490.77,491.6,490.34,491.16,1905.0,490.77,491.6,490.34,491.16,1905.0
2021-01-14 13:30:00,491.5,491.5,490.79,490.79,500.0,491.5,491.5,490.79,490.79,500.0
2021-01-14 13:40:00,491.26,491.41,490.26,490.4,1021.0,491.26,491.41,490.26,490.4,1021.0
2021-01-14 13:50:00,490.41,492.46,490.13,491.8,12152.0,490.41,492.46,490.13,491.8,12152.0
2021-01-14 14:00:00,491.64,492.61,491.63,492.61,1448.0,491.64,492.61,491.63,492.61,1448.0
2021-01-14 14:10:00,492.08,493.75,491.91,493.75,1300.0,492.08,493.75,491.91,493.75,1300.0
2021-01-14 14:20:00,493.75,493.84,493.09,493.49,2800.0,493.75,493.84,493.09,493.49,2800.0
2021-01-14 14:30:00,493.56,494.0,492.69,493.53,1600.0,493.56,494.0,492.69,493.53,1600.0
2021-01-14 14:40:00,493.7,493.7,492.28,492.28,2150.0,493.7,493.7,492.28,492.28,2150.0
2021-01-14 14:50:00,492.42,492.7,491.6,491.86,4620.0,492.42,492.7,491.6,491.86,4620.0
2021-01-14 15:00:00,492.07,492.14,491.39,491.71,3938.0,492.07,492.14,491.39,491.71,3938.0
2021-01-14 15:10:00,491.7,491.77,490.39,490.39,4678.0,491.7,491.77,490.39,490.39,4678.0
2021-01-14 15:20:00,490.3,490.71,490.1,490.65,3327.0,490.3,490.71,490.1,490.65,3327.0
2021-01-14 15:30:00,490.69,491.49,490.4,490.61,6636.0,490.69,491.49,490.4,490.61,6636.0
2021-01-14 15:40:00,490.41,490.84,489.18,489.18,8425.0,490.41,490.84,489.18,489.18,8425.0
2021-01-14 15:50:00,489.08,489.45,487.89,488.9,21644.0,489.08,489.45,487.89,488.9,21644.0
2021-01-15 09:30:00,487.93,494.24,487.88,494.24,36734.0,487.93,494.24,487.88,494.24,36734.0
2021-01-15 09:40:00,493.67,493.67,489.43,492.46,3454.0,493.67,493.67,489.43,492.46,3454.0
2021-01-15 09:50:00,491.87,491.88,487.98,491.83,4859.0,491.87,491.88,487.98,491.83,4859.0
2021-01-15 10:00:00,490.84,491.58,487.78,487.79,3161.0,490.84,491.58,487.78,487.79,3161.0
2021-01-15 10:10:00,488.06,488.9,486.59,486.59,4622.0,488.06,488.9,486.59,486.59,4622.0
2021-01-15 10:20:00,486.46,487.39,485.18,485.68,10242.0,486.46,487.39,485.18,485.68,10242.0
2021-01-15 10:30:00,484.5,486.87,483.46,486.36,5277.0,484.5,486.87,483.46,486.36,5277.0
2021-01-15 10:40:00,486.47,486.62,484.45,485.78,3752.0,486.47,486.62,484.45,485.78,3752.0
2021-01-15 10:50:00,485.42,485.42,484.18,484.18,1416.0,485.42,485.42,484.18,484.18,1416.0
2021-01-15 11:00:00,483.08,483.5,480.93,482.1,2194.0,483.08,483.5,480.93,482.1,2194.0
2021-01-15 11:10:00,482.1,484.65,482.09,484.35,9472.0,482.1,484.65,482.09,484.35,9472.0
2021-01-15 11:20:00,484.84,484.94,484.02,484.06,4040.0,484.84,484.94,484.02,484.06,4040.0
2021-01-15 11:30:00,483.82,484.55,483.41,484.55,2565.0,483.82,484.55,483.41,484.55,2565.0
2021-01-15 11:40:00,485.46,485.61,484.84,484.95,900.0,485.46,485.61,484.84,484.95,900.0
2021-01-15 11:50:00,484.89,484.89,483.19,483.62,2405.0,484.89,484.89,483.19,483.62,2405.0
2021-01-15 12:00:00,483.26,484.54,483.04,484.02,2606.0,483.26,484.54,483.04,484.02,2606.0
2021-01-15 12:10:00,483.88,484.47,483.22,484.47,1200.0,483.88,484.47,483.22,484.47,1200.0
2021-01-15 12:20:00,483.96,484.02,483.48,483.85,2256.0,483.96,484.02,483.48,483.85,2256.0
2021-01-15 12:30:00,483.35,483.53,482.9,483.0,2100.0,483.35,483.53,482.9,483.0,2100.0
2021-01-15 12:40:00,483.12,483.56,482.77,482.84,1400.0,483.12,483.56,482.77,482.84,1400.0
2021-01-15 12:50:00,482.67,483.36,482.01,483.17,1458.0,482.67,483.36,482.01,483.17,1458.0
2021-01-15 13:00:00,483.01,484.59,482.35,484.59,1404.0,483.01,484.59,482.35,484.59,1404.0
2021-01-15 13:10:00,484.19,485.76,483.87,485.76,2010.0,484.19,485.76,483.87,485.76,2010.0
2021-01-15 13:20:00,485.88,485.88,485.01,485.46,1600.0,485.88,485.88,485.01,485.46,1600.0
2021-01-15 13:30:00,485.89,486.05,485.21,485.38,1820.0,485.89,486.05,485.21,485.38,1820.0
2021-01-15 13:40:00,485.9,487.25,485.9,486.39,1319.0,485.9,487.25,485.9,486.39,1319.0
2021-01-15 13:50:00,486.73,487.2,486.28,487.2,900.0,486.73,487.2,486.28,487.2,900.0
2021-01-15 14:00:00,487.25,488.03,487.25,487.67,1200.0,487.25,488.03,487.25,487.67,1200.0
2021-01-15 14:10:00,487.92,488.38,487.92,488.25,837.0,487.92,488.38,487.92,488.25,837.0
2021-01-15 14:20:00,488.03,488.21,487.72,487.9,1400.0,488.03,488.21,487.72,487.9,1400.0
2021-01-15 14:30:00,487.93,488.84,487.93,488.84,700.0,487.93,488.84,487.93,488.84,700.0
2021-01-15 14:40:00,489.27,490.12,489.1,489.72,2820.0,489.27,490.12,489.1,489.72,2820.0
2021-01-15 14:50:00,489.21,489.28,488.43,488.44,2015.0,489.21,489.28,488.43,488.44,2015.0
2021-01-15 15:00:00,488.17,488.5,487.16,487.43,2000.0,488.17,488.5,487.16,487.43,2000.0
2021-01-15 15:10:00,487.63,489.89,487.63,489.38,2600.0,487.63,489.89,487.63,489.38,2600.0
2021-01-15 15:20:00,489.01,489.13,488.64,488.84,1500.0,489.01,489.13,488.64,488.84,1500.0
2021-01-15 15:30:00,488.52,489.61,487.92,489.61,2806.0,488.52,489.61,487.92,489.61,2806.0
2021-01-15 15:40:00,489.26,489.95,488.39,489.13,4840.0,489.26,489.95,488.39,489.13,4840.0
2021-01-15 15:50:00,489.12,489.59,487.73,489.47,9425.0,489.12,489.59,487.73,489.47,9425.0
2021-01-19 09:30:00,488.09,489.3,482.63,484.58,16655.0,488.09,489.3,482.63,484.58,16655.0
2021-01-19 09:40:00,485.06,485.36,482.52,483.26,2395.0,485.06,485.36,482.52,483.26,2395.0
2021-01-19 09:50:00,483.13,484.96,482.78,484.13,2441.0,483.13,484.96,482.78,484.13,2441.0
2021-01-19 10:00:00,484.75,486.99,484.21,486.9,4209.0,484.75,486.99,484.21,486.9,4209.0
2021-01-19 10:10:00,487.11,487.24,484.54,486.94,15194.0,487.11,487.24,484.54,486.94,15194.0
2021-01-19 10:20:00,486.39,486.39,484.64,485.68,2525.0,486.39,486.39,484.64,485.68,2525.0
2021-01-19 10:30:00,485.24,486.78,485.06,485.34,3982.0,485.24,486.78,485.06,485.34,3982.0
2021-01-19 10:40:00,485.66,486.66,485.66,486.66,1380.0,485.66,486.66,485.66,486.66,1380.0
2021-01-19 10:50:00,486.94,486.94,482.54,483.3,7291.0,486.94,486.94,482.54,483.3,7291.0
2021-01-19 11:00:00,483.27,484.8,482.76,484.25,4416.0,483.27,484.8,482.76,484.25,4416.0
2021-01-19 11:10:00,483.98,484.61,482.42,482.89,6050.0,483.98,484.61,482.42,482.89,6050.0
2021-01-19 11:20:00,482.93,483.36,482.83,483.02,1079.0,482.93,483.36,482.83,483.02,1079.0
2021-01-19 11:30:00,482.63,482.9,481.8,481.8,1007.0,482.63,482.9,481.8,481.8,1007.0
2021-01-19 11:40:00,482.12,483.23,481.35,483.23,2600.0,482.12,483.23,481.35,483.23,2600.0
2021-01-19 11:50:00,483.05,483.91,482.8,483.88,2456.0,483.05,483.91,482.8,483.88,2456.0
2021-01-19 12:00:00,484.77,484.77,483.97,483.97,500.0,484.77,484.77,483.97,483.97,500.0
2021-01-19 12:10:00,484.11,484.71,484.11,484.62,900.0,484.11,484.71,484.11,484.62,900.0
2021-01-19 12:20:00,484.4,484.42,484.09,484.3,700.0,484.4,484.42,484.09,484.3,700.0
2021-01-19 12:30:00,484.82,484.82,483.49,484.64,1128.0,484.82,484.82,483.49,484.64,1128.0
2021-01-19 12:40:00,484.37,485.5,484.37,485.5,600.0,484.37,485.5,484.37,485.5,600.0
2021-01-19 12:50:00,485.1,486.21,485.1,486.21,2303.0,485.1,486.21,485.1,486.21,2303.0
2021-01-19 13:00:00,486.69,486.69,485.35,485.4,2665.0,486.69,486.69,485.35,485.4,2665.0
2021-01-19 13:10:00,485.32,485.86,485.3,485.5,2100.0,485.32,485.86,485.3,485.5,2100.0
2021-01-19 13:20:00,485.68,485.87,485.53,485.86,631.0,485.68,485.87,485.53,485.86,631.0
2021-01-19 13:30:00,486.04,486.65,485.76,486.65,1100.0,486.04,486.65,485.76,486.65,1100.0
2021-01-19 13:40:00,486.8,487.0,486.11,487.0,1050.0,486.8,487.0,486.11,487.0,1050.0
2021-01-19 13:50:00,487.04,487.2,485.97,487.03,2194.0,487.04,487.2,485.97,487.03,2194.0
2021-01-19 14:00:00,487.24,487.38,486.39,486.9,2856.0,487.24,487.38,486.39,486.9,2856.0
2021-01-19 14:10:00,486.16,486.17,484.4,484.78,5182.0,486.16,486.17,484.4,484.78,5182.0
2021-01-19 14:20:00,484.74,485.08,484.53,484.87,2103.0,484.74,485.08,484.53,484.87,2103.0
2021-01-19 14:30:00,485.09,485.78,484.13,484.4,2887.0,485.09,485.78,484.13,484.4,2887.0
2021-01-19 14:40:00,484.51,485.16,484.21,485.16,3098.0,484.51,485.16,484.21,485.16,3098.0
2021-01-19 14:50:00,485.3,485.3,484.55,484.95,1792.0,485.3,485.3,484.55,484.95,1792.0
2021-01-19 15:00:00,485.1,486.05,484.9,485.77,3266.0,485.1,486.05,484.9,485.77,3266.0
2021-01-19 15:10:00,485.64,485.76,485.21,485.55,4151.0,485.64,485.76,485.21,485.55,4151.0
2021-01-19 15:20:00,485.41,485.8,485.32,485.53,2400.0,485.41,485.8,485.32,485.53,2400.0
2021-01-19 15:30:00,485.68,486.45,485.57,485.76,6947.0,485.68,486.45,485.57,485.76,6947.0
2021-01-19 15:40:00,486.2,486.59,485.07,485.07,4225.0,486.2,486.59,485.07,485.07,4225.0
2021-01-19 15:50:00,484.97,485.96,484.62,484.68,16563.0,484.97,485.96,484.62,484.68,16563.0
2021-01-20 09:30:00,486.41,487.06,485.84,486.3,6778.0,486.41,487.06,485.84,486.3,6778.0
2021-01-20 09:40:00,488.0,489.99,488.0,489.99,2543.0,488.0,489.99,488.0,489.99,2543.0
2021-01-20 09:50:00,491.04,495.0,491.04,494.05,4455.0,491.04,495.0,491.04,494.05,4455.0
2021-01-20 10:00:00,493.0,494.97,493.0,493.75,4162.0,493.0,494.97,493.0,493.75,4162.0
2021-01-20 10:10:00,493.6,495.89,493.6,494.82,3565.0,493.6,495.89,493.6,494.82,3565.0
2021-01-20 10:20:00,494.91,496.5,494.9,495.58,1624.0,494.91,496.5,494.9,495.58,1624.0
2021-01-20 10:30:00,495.79,495.79,494.57,494.64,1300.0,495.79,495.79,494.57,494.64,1300.0
2021-01-20 10:40:00,494.46,494.76,492.69,493.46,2000.0,494.46,494.76,492.69,493.46,2000.0
2021-01-20 10:50:00,493.53,494.04,492.17,492.4,2389.0,493.53,494.04,492.17,492.4,2389.0
2021-01-20 11:00:00,491.66,493.31,491.66,492.94,1326.0,491.66,493.31,491.66,492.94,1326.0
2021-01-20 11:10:00,492.61,493.65,492.01,493.59,1895.0,492.61,493.65,492.01,493.59,1895.0
2021-01-20 11:20:00,493.49,494.03,493.48,493.48,1502.0,493.49,494.03,493.48,493.48,1502.0
2021-01-20 11:30:00,493.97,493.98,493.02,493.55,1582.0,493.97,493.98,493.02,493.55,1582.0
2021-01-20 11:40:00,493.81,494.72,493.81,494.72,1493.0,493.81,494.72,493.81,494.72,1493.0
2021-01-20 11:50:00,494.82,494.82,493.72,494.36,900.0,494.82,494.82,493.72,494.36,900.0
2021-01-20 12:00:00,494.56,494.57,493.74,493.88,1300.0,494.56,494.57,493.74,493.88,1300.0
2021-01-20 12:10:00,494.02,494.1,493.73,494.1,1007.0,494.02,494.1,493.73,494.1,1007.0
2021-01-20 12:20:00,493.68,493.68,492.69,493.49,1588.0,493.68,493.68,492.69,493.49,1588.0
2021-01-20 12:30:00,493.37,494.6,493.37,494.51,2630.0,493.37,494.6,493.37,494.51,2630.0
2021-01-20 12:40:00,494.45,495.88,494.34,495.31,1600.0,494.45,495.88,494.34,495.31,1600.0
2021-01-20 12:50:00,495.29,495.5,494.95,495.04,2626.0,495.29,495.5,494.95,495.04,2626.0
2021-01-20 13:00:00,495.03,495.36,494.15,494.15,2700.0,495.03,495.36,494.15,494.15,2700.0
2021-01-20 13:10:00,494.72,494.72,493.39,493.75,3300.0,494.72,494.72,493.39,493.75,3300.0
2021-01-20 13:20:00,493.79,494.97,493.36,494.4,2500.0,493.79,494.97,493.36,494.4,2500.0
2021-01-20 13:30:00,494.15,494.87,494.14,494.75,1200.0,494.15,494.87,494.14,494.75,1200.0
2021-01-20 13:40:00,494.33,494.36,493.28,493.28,2504.0,494.33,494.36,493.28,493.28,2504.0
2021-01-20 13:50:00,493.43,493.88,493.43,493.55,2793.0,493.43,493.88,493.43,493.55,2793.0
2021-01-20 14:00:00,493.76,494.06,493.59,494.06,1300.0,493.76,494.06,493.59,494.06,1300.0
2021-01-20 14:10:00,494.03,494.94,493.88,494.71,4201.0,494.03,494.94,493.88,494.71,4201.0
2021-01-20 14:20:00,494.64,495.53,494.17,495.53,2100.0,494.64,495.53,494.17,495.53,2100.0
2021-01-20 14:30:00,495.38,496.53,495.35,496.53,2400.0,495.38,496.53,495.35,496.53,2400.0
2021-01-20 14:40:00,496.78,496.78,495.66,496.01,3069.0,496.78,496.78,495.66,496.01,3069.0
2021-01-20 14:50:00,495.91,496.28,495.68,495.7,2083.0,495.91,496.28,495.68,495.7,2083.0
2021-01-20 15:00:00,495.91,496.25,495.12,495.2,3027.0,495.91,496.25,495.12,495.2,3027.0
2021-01-20 15:10:00,495.1,495.4,494.18,494.86,2400.0,495.1,495.4,494.18,494.86,2400.0
2021-01-20 15:20:00,494.69,495.37,494.24,494.24,5515.0,494.69,495.37,494.24,494.24,5515.0
2021-01-20 15:30:00,494.17,494.99,493.88,494.25,5464.0,494.17,494.99,493.88,494.25,5464.0
2021-01-20 15:40:00,494.28,496.1,494.25,495.76,5585.0,494.28,496.1,494.25,495.76,5585.0
2021-01-20 15:50:00,495.23,496.11,495.01,495.42,22263.0,495.23,496.11,495.01,495.42,22263.0
2021-01-21 09:30:00,493.0,496.45,488.81,488.81,7180.0,493.0,496.45,488.81,488.81,7180.0
2021-01-21 09:40:00,488.74,490.93,488.03,490.93,1400.0,488.74,490.93,488.03,490.93,1400.0
2021-01-21 09:50:00,489.93,489.93,487.54,488.56,2583.0,489.93,489.93,487.54,488.56,2583.0
2021-01-21 10:00:00,488.31,488.75,487.48,488.75,1000.0,488.31,488.75,487.48,488.75,1000.0
2021-01-21 10:10:00,488.87,491.15,488.87,491.15,1270.0,488.87,491.15,488.87,491.15,1270.0
2021-01-21 10:20:00,491.21,492.55,491.21,492.35,1012.0,491.21,492.55,491.21,492.35,1012.0
2021-01-21 10:30:00,491.81,494.08,491.81,494.04,1507.0,491.81,494.08,491.81,494.04,1507.0
2021-01-21 10:40:00,494.29,495.22,494.29,495.22,1550.0,494.29,495.22,494.29,495.22,1550.0
2021-01-21 10:50:00,494.92,495.28,493.35,495.28,800.0,494.92,495.28,493.35,495.28,800.0
2021-01-21 11:00:00,495.0,495.68,494.63,494.64,1483.0,495.0,495.68,494.63,494.64,1483.0
2021-01-21 11:10:00,494.4,494.76,493.11,493.11,1400.0,494.4,494.76,493.11,493.11,1400.0
2021-01-21 11:20:00,492.48,494.06,492.23,493.17,2062.0,492.48,494.06,492.23,493.17,2062.0
2021-01-21 11:30:00,493.36,493.6,491.86,492.58,1594.0,493.36,493.6,491.86,492.58,1594.0
2021-01-21 11:40:00,492.68,492.87,492.29,492.67,900.0,492.68,492.87,492.29,492.67,900.0
2021-01-21 11:50:00,492.62,493.64,492.62,493.43,4935.0,492.62,493.64,492.62,493.43,4935.0
2021-01-21 12:00:00,493.67,494.25,493.67,493.8,794.0,493.67,494.25,493.67,493.8,794.0
2021-01-21 12:10:00,494.12,494.14,492.95,493.57,1581.0,494.12,494.14,492.95,493.57,1581.0
2021-01-21 12:20:00,493.33,493.82,493.11,493.12,800.0,493.33,493.82,493.11,493.12,800.0
2021-01-21 12:30:00,492.97,493.5,492.44,493.14,3958.0,492.97,493.5,492.44,493.14,3958.0
2021-01-21 12:40:00,493.98,493.98,493.04,493.37,1700.0,493.98,493.98,493.04,493.37,1700.0
2021-01-21 12:50:00,492.93,493.0,491.45,492.8,11250.0,492.93,493.0,491.45,492.8,11250.0
2021-01-21 13:00:00,492.86,493.53,492.61,493.53,1300.0,492.86,493.53,492.61,493.53,1300.0
2021-01-21 13:10:00,493.45,494.65,493.45,494.44,2273.0,493.45,494.65,493.45,494.44,2273.0
2021-01-21 13:20:00,495.1,495.64,495.1,495.63,1508.0,495.1,495.64,495.1,495.63,1508.0
2021-01-21 13:30:00,496.17,496.35,495.91,496.35,854.0,496.17,496.35,495.91,496.35,854.0
2021-01-21 13:40:00,496.37,496.46,496.1,496.37,1272.0,496.37,496.46,496.1,496.37,1272.0
2021-01-21 13:50:00,496.4,496.4,495.59,495.59,1000.0,496.4,496.4,495.59,495.59,1000.0
2021-01-21 14:00:00,495.44,495.67,495.29,495.67,752.0,495.44,495.67,495.29,495.67,752.0
2021-01-21 14:10:00,495.97,496.18,494.77,494.77,1111.0,495.97,496.18,494.77,494.77,1111.0
2021-01-21 14:20:00,495.05,495.32,494.77,495.27,1923.0,495.05,495.32,494.77,495.27,1923.0
2021-01-21 14:30:00,495.09,495.29,494.76,495.29,2947.0,495.09,495.29,494.76,495.29,2947.0
2021-01-21 14:40:00,495.33,495.6,495.1,495.22,1500.0,495.33,495.6,495.1,495.22,1500.0
2021-01-21 14:50:00,495.0,495.47,494.75,495.16,2263.0,495.0,495.47,494.75,495.16,2263.0
2021-01-21 15:00:00,495.02,495.59,494.81,495.37,1800.0,495.02,495.59,494.81,495.37,1800.0
2021-01-21 15:10:00,495.73,495.78,494.96,495.43,3111.0,495.73,495.78,494.96,495.43,3111.0
2021-01-21 15:20:00,495.2,496.46,494.99,496.36,3560.0,495.2,496.46,494.99,496.36,3560.0
2021-01-21 15:30:00,496.37,497.59,496.34,497.19,8709.0,496.37,497.59,496.34,497.19,8709.0
2021-01-21 15:40:00,497.25,498.56,496.2,496.2,6780.0,497.25,498.56,496.2,496.2,6780.0
2021-01-21 15:50:00,496.03,497.63,495.48,496.71,19285.0,496.03,497.63,495.48,496.71,19285.0
2021-01-22 09:30:00,490.73,495.4,490.0,494.04,13636.0,490.73,495.4,490.0,494.04,13636.0
2021-01-22 09:40:00,495.19,495.81,493.8,495.42,4477.0,495.19,495.81,493.8,495.42,4477.0
2021-01-22 09:50:00,495.42,497.98,495.41,497.87,2845.0,495.42,497.98,495.41,497.87,2845.0
2021-01-22 10:00:00,498.16,498.98,495.55,495.81,3903.0,498.16,498.98,495.55,495.81,3903.0
2021-01-22 10:10:00,495.98,497.27,495.72,497.27,2523.0,495.98,497.27,495.72,497.27,2523.0
2021-01-22 10:20:00,497.78,497.83,495.46,496.81,3506.0,497.78,497.83,495.46,496.81,3506.0
2021-01-22 10:30:00,496.81,497.51,496.16,496.28,3300.0,496.81,497.51,496.16,496.28,3300.0
2021-01-22 10:40:00,497.05,497.2,496.01,496.01,1600.0,497.05,497.2,496.01,496.01,1600.0
2021-01-22 10:50:00,495.95,496.42,495.39,495.89,4025.0,495.95,496.42,495.39,495.89,4025.0
2021-01-22 11:00:00,496.31,496.33,495.32,495.62,1631.0,496.31,496.33,495.32,495.62,1631.0
2021-01-22 11:10:00,495.19,496.2,495.11,495.79,8403.0,495.19,496.2,495.11,495.79,8403.0
2021-01-22 11:20:00,495.66,495.92,495.29,495.82,3500.0,495.66,495.92,495.29,495.82,3500.0
2021-01-22 11:30:00,495.97,496.52,495.71,496.25,2511.0,495.97,496.52,495.71,496.25,2511.0
2021-01-22 11:40:00,496.38,496.38,495.85,495.91,2496.0,496.38,496.38,495.85,495.91,2496.0
2021-01-22 11:50:00,496.18,497.04,496.18,496.38,2000.0,496.18,497.04,496.18,496.38,2000.0
2021-01-22 12:00:00,496.37,496.38,495.81,496.2,3434.0,496.37,496.38,495.81,496.2,3434.0
2021-01-22 12:10:00,496.18,496.46,495.93,496.46,1700.0,496.18,496.46,495.93,496.46,1700.0
2021-01-22 12:20:00,496.29,496.65,495.83,495.98,1000.0,496.29,496.65,495.83,495.98,1000.0
2021-01-22 12:30:00,495.91,496.17,495.71,496.17,1361.0,495.91,496.17,495.71,496.17,1361.0
2021-01-22 12:40:00,496.33,497.36,496.0,497.22,1700.0,496.33,497.36,496.0,497.22,1700.0
2021-01-22 12:50:00,497.43,497.43,495.96,495.99,1243.0,497.43,497.43,495.96,495.99,1243.0
2021-01-22 13:00:00,495.95,496.28,495.8,495.97,2700.0,495.95,496.28,495.8,495.97,2700.0
2021-01-22 13:10:00,495.85,497.06,495.85,496.71,1200.0,495.85,497.06,495.85,496.71,1200.0
2021-01-22 13:20:00,496.74,496.74,496.18,496.18,3232.0,496.74,496.74,496.18,496.18,3232.0
2021-01-22 13:30:00,496.05,496.51,496.04,496.51,700.0,496.05,496.51,496.04,496.51,700.0
2021-01-22 13:40:00,496.52,496.59,496.15,496.46,1408.0,496.52,496.59,496.15,496.46,1408.0
2021-01-22 13:50:00,496.38,496.65,496.16,496.3,3625.0,496.38,496.65,496.16,496.3,3625.0
2021-01-22 14:00:00,496.05,496.35,495.77,496.0,5188.0,496.05,496.35,495.77,496.0,5188.0
2021-01-22 14:10:00,495.96,496.13,495.64,495.94,9776.0,495.96,496.13,495.64,495.94,9776.0
2021-01-22 14:20:00,495.91,496.54,495.91,495.95,3408.0,495.91,496.54,495.91,495.95,3408.0
2021-01-22 14:30:00,495.95,496.25,495.87,496.17,3361.0,495.95,496.25,495.87,496.17,3361.0
2021-01-22 14:40:00,496.15,496.26,495.56,495.85,10034.0,496.15,496.26,495.56,495.85,10034.0
2021-01-22 14:50:00,495.71,496.18,494.9,495.83,7242.0,495.71,496.18,494.9,495.83,7242.0
2021-01-22 15:00:00,495.6,496.01,495.28,495.81,2800.0,495.6,496.01,495.28,495.81,2800.0
2021-01-22 15:10:00,495.79,495.98,495.02,495.85,4754.0,495.79,495.98,495.02,495.85,4754.0
2021-01-22 15:20:00,496.11,496.56,496.11,496.54,2640.0,496.11,496.56,496.11,496.54,2640.0
2021-01-22 15:30:00,496.28,496.53,495.47,495.91,9834.0,496.28,496.53,495.47,495.91,9834.0
2021-01-22 15:40:00,495.9,496.07,494.05,494.27,8049.0,495.9,496.07,494.05,494.27,8049.0
2021-01-22 15:50:00,494.24,495.63,492.42,492.42,27141.0,494.24,495.63,492.42,492.42,27141.0
2021-01-25 09:30:00,492.47,495.97,492.21,493.41,8550.0,492.47,495.97,492.21,493.41,8550.0
2021-01-25 09:40:00,494.42,494.67,491.17,491.17,2940.0,494.42,494.67,491.17,491.17,2940.0
2021-01-25 09:50:00,492.17,493.1,491.23,493.0,1439.0,492.17,493.1,491.23,493.0,1439.0
2021-01-25 10:00:00,492.22,492.55,489.71,489.81,3604.0,492.22,492.55,489.71,489.81,3604.0
2021-01-25 10:10:00,489.45,492.06,488.79,490.42,3325.0,489.45,492.06,488.79,490.42,3325.0
2021-01-25 10:20:00,490.55,490.55,488.69,488.69,1000.0,490.55,490.55,488.69,488.69,1000.0
2021-01-25 10:30:00,489.61,490.8,489.15,490.8,2400.0,489.61,490.8,489.15,490.8,2400.0
2021-01-25 10:40:00,490.97,490.97,489.37,489.5,1820.0,490.97,490.97,489.37,489.5,1820.0
2021-01-25 10:50:00,489.48,489.48,487.27,487.98,3312.0,489.48,489.48,487.27,487.98,3312.0
2021-01-25 11:00:00,487.2,487.2,482.09,482.89,3642.0,487.2,487.2,482.09,482.89,3642.0
2021-01-25 11:10:00,482.94,488.77,482.89,487.26,5412.0,482.94,488.77,482.89,487.26,5412.0
2021-01-25 11:20:00,486.78,486.89,485.73,485.73,1868.0,486.78,486.89,485.73,485.73,1868.0
2021-01-25 11:30:00,485.94,487.07,485.86,486.6,1956.0,485.94,487.07,485.86,486.6,1956.0
2021-01-25 11:40:00,486.6,486.66,485.06,485.39,4755.0,486.6,486.66,485.06,485.39,4755.0
2021-01-25 11:50:00,485.13,485.55,484.3,484.77,3915.0,485.13,485.55,484.3,484.77,3915.0
2021-01-25 12:00:00,485.19,487.03,485.18,486.34,1600.0,485.19,487.03,485.18,486.34,1600.0
2021-01-25 12:10:00,486.44,487.0,485.23,485.68,3100.0,486.44,487.0,485.23,485.68,3100.0
2021-01-25 12:20:00,486.34,486.6,484.93,485.42,1625.0,486.34,486.6,484.93,485.42,1625.0
2021-01-25 12:30:00,485.42,486.01,485.19,485.19,1255.0,485.42,486.01,485.19,485.19,1255.0
2021-01-25 12:40:00,485.4,486.03,485.18,485.82,2110.0,485.4,486.03,485.18,485.82,2110.0
2021-01-25 12:50:00,485.75,486.74,485.75,486.74,1000.0,485.75,486.74,485.75,486.74,1000.0
2021-01-25 13:00:00,486.67,487.03,486.06,486.31,2308.0,486.67,487.03,486.06,486.31,2308.0
2021-01-25 13:10:00,486.19,487.18,486.19,486.92,3699.0,486.19,487.18,486.19,486.92,3699.0
2021-01-25 13:20:00,486.76,487.3,486.36,486.64,2402.0,486.76,487.3,486.36,486.64,2402.0
2021-01-25 13:30:00,486.77,487.53,486.61,487.33,1958.0,486.77,487.53,486.61,487.33,1958.0
2021-01-25 13:40:00,487.61,488.4,487.5,488.14,2831.0,487.61,488.4,487.5,488.14,2831.0
2021-01-25 13:50:00,488.05,488.57,487.46,487.77,2000.0,488.05,488.57,487.46,487.77,2000.0
2021-01-25 14:00:00,487.77,488.3,487.6,487.65,2292.0,487.77,488.3,487.6,487.65,2292.0
2021-01-25 14:10:00,487.39,487.79,486.78,487.72,1882.0,487.39,487.79,486.78,487.72,1882.0
2021-01-25 14:20:00,487.71,488.7,487.69,488.26,1800.0,487.71,488.7,487.69,488.26,1800.0
2021-01-25 14:30:00,488.21,489.46,488.18,488.35,2000.0,488.21,489.46,488.18,488.35,2000.0
2021-01-25 14:40:00,488.03,488.27,487.4,487.63,1611.0,488.03,488.27,487.4,487.63,1611.0
2021-01-25 14:50:00,487.68,488.82,487.68,488.09,2406.0,487.68,488.82,487.68,488.09,2406.0
2021-01-25 15:00:00,488.03,488.64,487.91,488.43,2127.0,488.03,488.64,487.91,488.43,2127.0
2021-01-25 15:10:00,488.07,488.45,487.3,488.44,2843.0,488.07,488.45,487.3,488.44,2843.0
2021-01-25 15:20:00,488.8,489.31,488.44,489.0,2400.0,488.8,489.31,488.44,489.0,2400.0
2021-01-25 15:30:00,488.89,489.24,488.67,488.82,2600.0,488.89,489.24,488.67,488.82,2600.0
2021-01-25 15:40:00,488.97,490.28,488.97,489.19,6091.0,488.97,490.28,488.97,489.19,6091.0
2021-01-25 15:50:00,489.63,490.67,488.39,489.21,19799.0,489.63,490.67,488.39,489.21,19799.0
2021-01-26 09:30:00,488.35,488.35,481.43,481.44,8241.0,488.35,488.35,481.43,481.44,8241.0
2021-01-26 09:40:00,480.77,483.4,479.51,482.9,5484.0,480.77,483.4,479.51,482.9,5484.0
2021-01-26 09:50:00,482.26,483.27,481.13,483.26,3499.0,482.26,483.27,481.13,483.26,3499.0
2021-01-26 10:00:00,484.45,484.59,483.35,483.91,1605.0,484.45,484.59,483.35,483.91,1605.0
2021-01-26 10:10:00,484.04,484.15,480.49,481.24,4359.0,484.04,484.15,480.49,481.24,4359.0
2021-01-26 10:20:00,481.25,481.25,480.39,480.42,4031.0,481.25,481.25,480.39,480.42,4031.0
2021-01-26 10:30:00,480.69,481.82,479.34,479.34,4659.0,480.69,481.82,479.34,479.34,4659.0
2021-01-26 10:40:00,479.55,479.84,476.32,478.76,13207.0,479.55,479.84,476.32,478.76,13207.0
2021-01-26 10:50:00,478.7,478.74,477.13,478.74,5570.0,478.7,478.74,477.13,478.74,5570.0
2021-01-26 11:00:00,478.69,479.18,477.89,477.89,5994.0,478.69,479.18,477.89,477.89,5994.0
2021-01-26 11:10:00,477.81,480.29,477.78,480.29,4105.0,477.81,480.29,477.78,480.29,4105.0
2021-01-26 11:20:00,480.11,481.65,479.85,481.39,3832.0,480.11,481.65,479.85,481.39,3832.0
2021-01-26 11:30:00,481.58,482.6,480.52,480.8,5655.0,481.58,482.6,480.52,480.8,5655.0
2021-01-26 11:40:00,480.86,480.91,479.35,480.23,2608.0,480.86,480.91,479.35,480.23,2608.0
2021-01-26 11:50:00,480.56,481.64,480.56,481.51,800.0,480.56,481.64,480.56,481.51,800.0
2021-01-26 12:00:00,481.45,483.81,481.23,483.81,11034.0,481.45,483.81,481.23,483.81,11034.0
2021-01-26 12:10:00,483.6,483.6,482.7,482.92,3100.0,483.6,483.6,482.7,482.92,3100.0
2021-01-26 12:20:00,482.76,482.96,482.15,482.46,6025.0,482.76,482.96,482.15,482.46,6025.0
2021-01-26 12:30:00,482.05,482.16,479.93,480.28,4098.0,482.05,482.16,479.93,480.28,4098.0
2021-01-26 12:40:00,479.72,480.2,479.61,480.2,2112.0,479.72,480.2,479.61,480.2,2112.0
2021-01-26 12:50:00,480.63,480.63,479.83,480.43,805.0,480.63,480.63,479.83,480.43,805.0
2021-01-26 13:00:00,479.81,480.09,479.47,479.85,3176.0,479.81,480.09,479.47,479.85,3176.0
2021-01-26 13:10:00,480.08,481.41,479.95,481.07,1816.0,480.08,481.41,479.95,481.07,1816.0
2021-01-26 13:20:00,481.03,481.1,480.73,480.84,1000.0,481.03,481.1,480.73,480.84,1000.0
2021-01-26 13:30:00,481.37,481.87,480.97,481.31,2900.0,481.37,481.87,480.97,481.31,2900.0
2021-01-26 13:40:00,481.36,481.72,480.51,480.55,3261.0,481.36,481.72,480.51,480.55,3261.0
2021-01-26 13:50:00,480.61,480.85,480.26,480.26,2100.0,480.61,480.85,480.26,480.26,2100.0
2021-01-26 14:00:00,479.91,480.78,479.91,480.61,2500.0,479.91,480.78,479.91,480.61,2500.0
2021-01-26 14:10:00,480.28,480.28,479.69,479.98,2060.0,480.28,480.28,479.69,479.98,2060.0
2021-01-26 14:20:00,479.72,479.72,478.98,479.55,2466.0,479.72,479.72,478.98,479.55,2466.0
2021-01-26 14:30:00,478.92,479.37,478.92,479.16,700.0,478.92,479.37,478.92,479.16,700.0
2021-01-26 14:40:00,478.52,478.77,477.75,478.27,3700.0,478.52,478.77,477.75,478.27,3700.0
2021-01-26 14:50:00,478.47,479.72,478.42,479.63,2125.0,478.47,479.72,478.42,479.63,2125.0
2021-01-26 15:00:00,480.09,480.19,479.33,479.8,5305.0,480.09,480.19,479.33,479.8,5305.0
2021-01-26 15:10:00,480.0,480.0,478.4,478.4,2700.0,480.0,480.0,478.4,478.4,2700.0
2021-01-26 15:20:00,478.45,478.53,477.56,477.88,6141.0,478.45,478.53,477.56,477.88,6141.0
2021-01-26 15:30:00,477.83,478.07,477.35,477.57,7634.0,477.83,478.07,477.35,477.57,7634.0
2021-01-26 15:40:00,477.48,478.21,477.48,477.59,6743.0,477.48,478.21,477.48,477.59,6743.0
2021-01-26 15:50:00,477.74,478.72,477.63,478.48,17307.0,477.74,478.72,477.63,478.48,17307.0
2021-01-27 09:30:00,474.86,475.81,461.4,463.02,15177.0,474.86,475.81,461.4,463.02,15177.0
2021-01-27 09:40:00,463.12,466.76,462.0,464.55,8553.0,463.12,466.76,462.0,464.55,8553.0
2021-01-27 09:50:00,465.0,470.63,461.18,469.44,8023.0,465.0,470.63,461.18,469.44,8023.0
2021-01-27 10:00:00,470.04,472.13,469.55,471.12,7581.0,470.04,472.13,469.55,471.12,7581.0
2021-01-27 10:10:00,470.6,470.6,464.2,466.48,3787.0,470.6,470.6,464.2,466.48,3787.0
2021-01-27 10:20:00,465.93,468.35,465.68,465.68,4482.0,465.93,468.35,465.68,465.68,4482.0
2021-01-27 10:30:00,465.31,466.02,463.96,464.83,4663.0,465.31,466.02,463.96,464.83,4663.0
2021-01-27 10:40:00,464.86,467.13,464.86,466.29,2676.0,464.86,467.13,464.86,466.29,2676.0
2021-01-27 10:50:00,466.04,466.04,463.25,463.34,13895.0,466.04,466.04,463.25,463.34,13895.0
2021-01-27 11:00:00,463.57,464.34,462.47,463.14,8169.0,463.57,464.34,462.47,463.14,8169.0
2021-01-27 11:10:00,463.29,463.29,459.04,461.21,11021.0,463.29,463.29,459.04,461.21,11021.0
2021-01-27 11:20:00,461.65,462.94,461.2,461.86,3525.0,461.65,462.94,461.2,461.86,3525.0
2021-01-27 11:30:00,462.1,462.94,460.0,460.45,4661.0,462.1,462.94,460.0,460.45,4661.0
2021-01-27 11:40:00,460.94,461.84,459.89,460.49,4968.0,460.94,461.84,459.89,460.49,4968.0
2021-01-27 11:50:00,459.74,460.0,458.96,459.05,4798.0,459.74,460.0,458.96,459.05,4798.0
2021-01-27 12:00:00,459.17,459.68,456.03,457.01,11219.0,459.17,459.68,456.03,457.01,11219.0
2021-01-27 12:10:00,457.28,458.16,455.23,458.12,15620.0,457.28,458.16,455.23,458.12,15620.0
2021-01-27 12:20:00,458.44,460.69,457.93,460.69,3096.0,458.44,460.69,457.93,460.69,3096.0
2021-01-27 12:30:00,460.09,460.21,458.4,459.89,6165.0,460.09,460.21,458.4,459.89,6165.0
2021-01-27 12:40:00,460.0,462.0,460.0,461.71,4175.0,460.0,462.0,460.0,461.71,4175.0
2021-01-27 12:50:00,461.76,462.66,461.76,462.39,1800.0,461.76,462.66,461.76,462.39,1800.0
2021-01-27 13:00:00,462.27,463.0,462.07,462.25,4385.0,462.27,463.0,462.07,462.25,4385.0
2021-01-27 13:10:00,461.82,462.2,461.37,461.63,4300.0,461.82,462.2,461.37,461.63,4300.0
2021-01-27 13:20:00,461.73,463.16,461.45,463.16,3700.0,461.73,463.16,461.45,463.16,3700.0
2021-01-27 13:30:00,462.22,463.0,461.51,462.98,9703.0,462.22,463.0,461.51,462.98,9703.0
2021-01-27 13:40:00,463.43,464.44,463.31,464.15,2617.0,463.43,464.44,463.31,464.15,2617.0
2021-01-27 13:50:00,464.2,464.42,462.95,464.28,7810.0,464.2,464.42,462.95,464.28,7810.0
2021-01-27 14:00:00,463.7,464.21,462.73,464.21,4683.0,463.7,464.21,462.73,464.21,4683.0
2021-01-27 14:10:00,464.47,464.61,461.66,461.73,5210.0,464.47,464.61,461.66,461.73,5210.0
2021-01-27 14:20:00,461.61,463.36,461.3,462.47,5768.0,461.61,463.36,461.3,462.47,5768.0
2021-01-27 14:30:00,462.55,462.99,461.57,462.57,7045.0,462.55,462.99,461.57,462.57,7045.0
2021-01-27 14:40:00,461.87,463.11,459.82,460.44,5865.0,461.87,463.11,459.82,460.44,5865.0
2021-01-27 14:50:00,459.0,460.47,458.92,459.83,8720.0,459.0,460.47,458.92,459.83,8720.0
2021-01-27 15:00:00,459.75,462.74,459.5,461.15,11521.0,459.75,462.74,459.5,461.15,11521.0
2021-01-27 15:10:00,461.47,462.3,460.36,460.36,5158.0,461.47,462.3,460.36,460.36,5158.0
2021-01-27 15:20:00,460.52,461.73,459.56,459.76,10793.0,460.52,461.73,459.56,459.76,10793.0
2021-01-27 15:30:00,460.3,461.18,459.51,461.18,11107.0,460.3,461.18,459.51,461.18,11107.0
2021-01-27 15:40:00,461.17,463.0,460.65,463.0,17139.0,461.17,463.0,460.65,463.0,17139.0
2021-01-27 15:50:00,462.97,465.54,462.65,465.22,48424.0,462.97,465.54,462.65,465.22,48424.0
2021-01-28 09:30:00,465.31,474.97,465.31,473.15,8775.0,465.31,474.97,465.31,473.15,8775.0
2021-01-28 09:40:00,474.84,481.43,474.84,478.13,6077.0,474.84,481.43,474.84,478.13,6077.0
2021-01-28 09:50:00,478.98,481.47,476.0,478.88,4858.0,478.98,481.47,476.0,478.88,4858.0
2021-01-28 10:00:00,478.85,482.37,478.85,481.68,1962.0,478.85,482.37,478.85,481.68,1962.0
2021-01-28 10:10:00,481.45,482.49,479.93,481.64,4316.0,481.45,482.49,479.93,481.64,4316.0
2021-01-28 10:20:00,480.46,481.59,479.28,480.28,2503.0,480.46,481.59,479.28,480.28,2503.0
2021-01-28 10:30:00,480.52,483.56,480.13,481.86,2000.0,480.52,483.56,480.13,481.86,2000.0
2021-01-28 10:40:00,481.33,484.09,480.99,482.87,2401.0,481.33,484.09,480.99,482.87,2401.0
2021-01-28 10:50:00,484.17,484.17,482.09,482.09,2241.0,484.17,484.17,482.09,482.09,2241.0
2021-01-28 11:00:00,482.23,484.66,482.23,482.89,4195.0,482.23,484.66,482.23,482.89,4195.0
2021-01-28 11:10:00,481.78,482.61,480.65,480.65,6713.0,481.78,482.61,480.65,480.65,6713.0
2021-01-28 11:20:00,481.06,482.4,479.29,482.14,10321.0,481.06,482.4,479.29,482.14,10321.0
2021-01-28 11:30:00,482.31,484.7,482.31,482.32,3900.0,482.31,484.7,482.31,482.32,3900.0
2021-01-28 11:40:00,481.79,484.29,481.79,484.25,3000.0,481.79,484.29,481.79,484.25,3000.0
2021-01-28 11:50:00,486.46,486.79,484.36,485.86,4400.0,486.46,486.79,484.36,485.86,4400.0
2021-01-28 12:00:00,485.91,487.0,485.24,486.19,3237.0,485.91,487.0,485.24,486.19,3237.0
2021-01-28 12:10:00,485.94,487.69,485.91,487.54,6634.0,485.94,487.69,485.91,487.54,6634.0
2021-01-28 12:20:00,487.8,487.92,486.61,486.83,2400.0,487.8,487.92,486.61,486.83,2400.0
2021-01-28 12:30:00,486.84,487.85,486.46,487.27,5578.0,486.84,487.85,486.46,487.27,5578.0
2021-01-28 12:40:00,487.1,488.19,487.1,488.19,6272.0,487.1,488.19,487.1,488.19,6272.0
2021-01-28 12:50:00,487.89,489.73,487.89,488.9,7931.0,487.89,489.73,487.89,488.9,7931.0
2021-01-28 13:00:00,489.22,490.31,487.19,488.44,7101.0,489.22,490.31,487.19,488.44,7101.0
2021-01-28 13:10:00,488.13,488.71,487.34,487.34,4064.0,488.13,488.71,487.34,487.34,4064.0
2021-01-28 13:20:00,487.06,487.43,486.04,487.07,3929.0,487.06,487.43,486.04,487.07,3929.0
2021-01-28 13:30:00,487.4,492.81,487.4,490.5,8358.0,487.4,492.81,487.4,490.5,8358.0
2021-01-28 13:40:00,489.86,491.03,489.38,490.83,3829.0,489.86,491.03,489.38,490.83,3829.0
2021-01-28 13:50:00,491.28,491.28,488.86,489.31,4208.0,491.28,491.28,488.86,489.31,4208.0
2021-01-28 14:00:00,489.67,489.67,488.31,488.7,4925.0,489.67,489.67,488.31,488.7,4925.0
2021-01-28 14:10:00,488.54,489.73,488.39,488.86,4100.0,488.54,489.73,488.39,488.86,4100.0
2021-01-28 14:20:00,489.2,489.88,487.64,489.57,5608.0,489.2,489.88,487.64,489.57,5608.0
2021-01-28 14:30:00,489.38,490.41,488.9,488.98,5819.0,489.38,490.41,488.9,488.98,5819.0
2021-01-28 14:40:00,489.19,489.46,483.27,483.3,30633.0,489.19,489.46,483.27,483.3,30633.0
2021-01-28 14:50:00,483.95,484.89,482.18,484.73,7910.0,483.95,484.89,482.18,484.73,7910.0
2021-01-28 15:00:00,484.45,484.45,482.88,483.41,8955.0,484.45,484.45,482.88,483.41,8955.0
2021-01-28 15:10:00,483.28,484.05,482.92,483.67,16416.0,483.28,484.05,482.92,483.67,16416.0
2021-01-28 15:20:00,483.93,486.18,483.54,485.09,5844.0,483.93,486.18,483.54,485.09,5844.0
2021-01-28 15:30:00,485.09,485.72,483.27,485.25,7925.0,485.09,485.72,483.27,485.25,7925.0
2021-01-28 15:40:00,485.15,485.57,482.57,483.66,13578.0,485.15,485.57,482.57,483.66,13578.0
2021-01-28 15:50:00,483.3,485.4,482.14,482.92,39300.0,483.3,485.4,482.14,482.92,39300.0
2021-01-29 09:30:00,481.05,483.65,479.05,483.65,9749.0,481.05,483.65,479.05,483.65,9749.0
2021-01-29 09:40:00,483.01,486.81,480.74,486.12,3760.0,483.01,486.81,480.74,486.12,3760.0
2021-01-29 09:50:00,486.24,489.97,486.23,487.55,5069.0,486.24,489.97,486.23,487.55,5069.0
2021-01-29 10:00:00,487.69,490.3,485.9,489.83,4527.0,487.69,490.3,485.9,489.83,4527.0
2021-01-29 10:10:00,491.32,491.88,489.52,489.61,8084.0,491.32,491.88,489.52,489.61,8084.0
2021-01-29 10:20:00,490.31,490.68,489.08,489.43,5473.0,490.31,490.68,489.08,489.43,5473.0
2021-01-29 10:30:00,489.5,490.85,487.84,488.4,7346.0,489.5,490.85,487.84,488.4,7346.0
2021-01-29 10:40:00,488.6,488.6,483.55,484.88,3752.0,488.6,488.6,483.55,484.88,3752.0
2021-01-29 10:50:00,484.72,485.87,484.07,485.26,3260.0,484.72,485.87,484.07,485.26,3260.0
2021-01-29 11:00:00,484.71,484.77,481.54,481.94,3955.0,484.71,484.77,481.54,481.94,3955.0
2021-01-29 11:10:00,481.82,482.1,479.76,480.9,6347.0,481.82,482.1,479.76,480.9,6347.0
2021-01-29 11:20:00,480.41,482.05,480.41,481.35,3645.0,480.41,482.05,480.41,481.35,3645.0
2021-01-29 11:30:00,481.16,482.5,480.05,481.37,4028.0,481.16,482.5,480.05,481.37,4028.0
2021-01-29 11:40:00,481.13,482.17,480.3,480.3,9303.0,481.13,482.17,480.3,480.3,9303.0
2021-01-29 11:50:00,479.91,480.7,479.11,480.34,6695.0,479.91,480.7,479.11,480.34,6695.0
2021-01-29 12:00:00,479.22,479.81,477.31,477.72,4048.0,479.22,479.81,477.31,477.72,4048.0
2021-01-29 12:10:00,477.65,478.32,475.11,475.7,7318.0,477.65,478.32,475.11,475.7,7318.0
2021-01-29 12:20:00,475.15,475.16,471.75,474.44,9200.0,475.15,475.16,471.75,474.44,9200.0
2021-01-29 12:30:00,474.0,474.36,472.27,472.27,7679.0,474.0,474.36,472.27,472.27,7679.0
2021-01-29 12:40:00,473.0,474.37,472.08,472.95,2500.0,473.0,474.37,472.08,472.95,2500.0
2021-01-29 12:50:00,472.76,475.96,472.76,474.04,4089.0,472.76,475.96,472.76,474.04,4089.0
2021-01-29 13:00:00,474.17,475.02,473.04,474.89,4612.0,474.17,475.02,473.04,474.89,4612.0
2021-01-29 13:10:00,473.83,474.31,472.28,473.18,3832.0,473.83,474.31,472.28,473.18,3832.0
2021-01-29 13:20:00,473.72,477.57,473.5,476.79,8204.0,473.72,477.57,473.5,476.79,8204.0
2021-01-29 13:30:00,476.81,476.89,474.32,475.24,5900.0,476.81,476.89,474.32,475.24,5900.0
2021-01-29 13:40:00,475.33,476.06,475.0,475.03,4364.0,475.33,476.06,475.0,475.03,4364.0
2021-01-29 13:50:00,475.46,476.6,474.99,476.19,5600.0,475.46,476.6,474.99,476.19,5600.0
2021-01-29 14:00:00,476.27,479.01,476.1,478.89,4034.0,476.27,479.01,476.1,478.89,4034.0
2021-01-29 14:10:00,479.68,479.68,478.55,479.27,2466.0,479.68,479.68,478.55,479.27,2466.0
2021-01-29 14:20:00,479.45,480.25,478.03,478.57,6529.0,479.45,480.25,478.03,478.57,6529.0
2021-01-29 14:30:00,478.27,478.27,476.41,477.26,4320.0,478.27,478.27,476.41,477.26,4320.0
2021-01-29 14:40:00,477.81,479.02,476.56,478.22,4671.0,477.81,479.02,476.56,478.22,4671.0
2021-01-29 14:50:00,478.14,479.24,478.14,478.85,2600.0,478.14,479.24,478.14,478.85,2600.0
2021-01-29 15:00:00,479.07,481.35,479.07,479.65,4400.0,479.07,481.35,479.07,479.65,4400.0
2021-01-29 15:10:00,479.53,480.51,479.0,480.06,6471.0,479.53,480.51,479.0,480.06,6471.0
2021-01-29 15:20:00,480.15,480.71,479.38,479.45,4741.0,480.15,480.71,479.38,479.45,4741.0
2021-01-29 15:30:00,479.58,481.13,478.57,478.63,10314.0,479.58,481.13,478.57,478.63,10314.0
2021-01-29 15:40:00,478.95,479.18,477.24,478.41,10209.0,478.95,479.18,477.24,478.41,10209.0
2021-01-29 15:50:00,478.83,482.06,477.85,478.68,22048.0,478.83,482.06,477.85,478.68,22048.0
2021-02-01 09:30:00,483.02,486.44,481.41,484.77,7699.0,483.02,486.44,481.41,484.77,7699.0
2021-02-01 09:40:00,484.47,484.47,480.63,482.5,2560.0,484.47,484.47,480.63,482.5,2560.0
2021-02-01 09:50:00,483.61,483.61,479.37,480.4,7446.0,483.61,483.61,479.37,480.4,7446.0
2021-02-01 10:00:00,480.14,485.24,480.14,483.54,5479.0,480.14,485.24,480.14,483.54,5479.0
2021-02-01 10:10:00,484.29,485.81,483.37,485.3,10577.0,484.29,485.81,483.37,485.3,10577.0
2021-02-01 10:20:00,485.56,490.12,485.36,489.39,3007.0,485.56,490.12,485.36,489.39,3007.0
2021-02-01 10:30:00,488.83,490.09,486.15,486.95,18748.0,488.83,490.09,486.15,486.95,18748.0
2021-02-01 10:40:00,487.24,488.99,486.14,488.38,6425.0,487.24,488.99,486.14,488.38,6425.0
2021-02-01 10:50:00,488.09,488.21,486.35,487.81,5201.0,488.09,488.21,486.35,487.81,5201.0
2021-02-01 11:00:00,487.21,487.32,486.45,486.63,3500.0,487.21,487.32,486.45,486.63,3500.0
2021-02-01 11:10:00,486.73,487.31,486.39,487.31,4870.0,486.73,487.31,486.39,487.31,4870.0
2021-02-01 11:20:00,487.57,491.0,487.23,490.79,9612.0,487.57,491.0,487.23,490.79,9612.0
2021-02-01 11:30:00,490.69,492.43,490.44,491.61,6259.0,490.69,492.43,490.44,491.61,6259.0
2021-02-01 11:40:00,491.98,493.41,491.3,493.41,6810.0,491.98,493.41,491.3,493.41,6810.0
2021-02-01 11:50:00,493.76,494.66,493.5,494.66,5314.0,493.76,494.66,493.5,494.66,5314.0
2021-02-01 12:00:00,494.17,495.45,493.44,494.48,4792.0,494.17,495.45,493.44,494.48,4792.0
2021-02-01 12:10:00,494.48,497.41,494.48,496.93,8241.0,494.48,497.41,494.48,496.93,8241.0
2021-02-01 12:20:00,497.29,497.65,494.42,494.43,4944.0,497.29,497.65,494.42,494.43,4944.0
2021-02-01 12:30:00,494.57,495.52,493.98,495.22,4755.0,494.57,495.52,493.98,495.22,4755.0
2021-02-01 12:40:00,494.94,497.01,494.17,496.31,8034.0,494.94,497.01,494.17,496.31,8034.0
2021-02-01 12:50:00,496.68,497.0,496.4,496.86,5337.0,496.68,497.0,496.4,496.86,5337.0
2021-02-01 13:00:00,496.93,497.25,495.51,496.08,3508.0,496.93,497.25,495.51,496.08,3508.0
2021-02-01 13:10:00,495.98,496.72,494.72,494.88,5426.0,495.98,496.72,494.72,494.88,5426.0
2021-02-01 13:20:00,495.33,495.38,492.27,492.76,1900.0,495.33,495.38,492.27,492.76,1900.0
2021-02-01 13:30:00,492.8,493.49,492.48,492.9,1600.0,492.8,493.49,492.48,492.9,1600.0
2021-02-01 13:40:00,493.9,494.35,492.67,493.12,2000.0,493.9,494.35,492.67,493.12,2000.0
2021-02-01 13:50:00,492.94,493.22,492.65,492.83,5953.0,492.94,493.22,492.65,492.83,5953.0
2021-02-01 14:00:00,492.52,493.1,492.31,492.99,4827.0,492.52,493.1,492.31,492.99,4827.0
2021-02-01 14:10:00,492.99,493.2,492.27,492.31,10837.0,492.99,493.2,492.27,492.31,10837.0
2021-02-01 14:20:00,492.06,493.16,492.06,493.16,5689.0,492.06,493.16,492.06,493.16,5689.0
2021-02-01 14:30:00,493.18,493.9,492.96,493.49,8418.0,493.18,493.9,492.96,493.49,8418.0
2021-02-01 14:40:00,493.48,493.48,492.37,493.46,6900.0,493.48,493.48,492.37,493.46,6900.0
2021-02-01 14:50:00,493.46,493.74,493.0,493.59,11512.0,493.46,493.74,493.0,493.59,11512.0
2021-02-01 15:00:00,493.75,496.64,493.75,495.58,7406.0,493.75,496.64,493.75,495.58,7406.0
2021-02-01 15:10:00,495.49,495.49,494.4,494.93,4800.0,495.49,495.49,494.4,494.93,4800.0
2021-02-01 15:20:00,494.9,496.85,494.82,495.94,5632.0,494.9,496.85,494.82,495.94,5632.0
2021-02-01 15:30:00,495.68,496.45,494.52,495.9,11720.0,495.68,496.45,494.52,495.9,11720.0
2021-02-01 15:40:00,496.02,497.22,495.88,496.65,14300.0,496.02,497.22,495.88,496.65,14300.0
2021-02-01 15:50:00,496.17,496.46,492.42,492.42,39054.0,496.17,496.46,492.42,492.42,39054.0
2021-02-02 09:30:00,504.34,520.0,502.0,513.32,41375.0,504.34,520.0,502.0,513.32,41375.0
2021-02-02 09:40:00,513.37,522.9,510.27,522.9,49614.0,513.37,522.9,510.27,522.9,49614.0
2021-02-02 09:50:00,522.1,522.1,511.03,515.54,19884.0,522.1,522.1,511.03,515.54,19884.0
2021-02-02 10:00:00,515.54,518.36,513.45,515.56,6346.0,515.54,518.36,513.45,515.56,6346.0
2021-02-02 10:10:00,514.26,515.53,510.0,515.12,14185.0,514.26,515.53,510.0,515.12,14185.0
2021-02-02 10:20:00,515.13,515.23,506.83,507.37,16064.0,515.13,515.23,506.83,507.37,16064.0
2021-02-02 10:30:00,506.13,510.0,506.13,509.38,7337.0,506.13,510.0,506.13,509.38,7337.0
2021-02-02 10:40:00,509.38,510.76,507.84,510.76,6111.0,509.38,510.76,507.84,510.76,6111.0
2021-02-02 10:50:00,510.15,510.15,507.96,508.18,5658.0,510.15,510.15,507.96,508.18,5658.0
2021-02-02 11:00:00,508.43,510.21,507.66,508.3,5811.0,508.43,510.21,507.66,508.3,5811.0
2021-02-02 11:10:00,507.95,509.74,507.78,509.11,4321.0,507.95,509.74,507.78,509.11,4321.0
2021-02-02 11:20:00,508.59,511.0,508.32,510.07,4900.0,508.59,511.0,508.32,510.07,4900.0
2021-02-02 11:30:00,509.18,510.47,508.19,508.2,5592.0,509.18,510.47,508.19,508.2,5592.0
2021-02-02 11:40:00,508.15,509.57,508.1,508.38,4972.0,508.15,509.57,508.1,508.38,4972.0
2021-02-02 11:50:00,508.36,509.39,508.08,508.09,4286.0,508.36,509.39,508.08,508.09,4286.0
2021-02-02 12:00:00,508.09,508.63,507.22,508.01,6459.0,508.09,508.63,507.22,508.01,6459.0
2021-02-02 12:10:00,508.01,508.67,507.69,508.27,4653.0,508.01,508.67,507.69,508.27,4653.0
2021-02-02 12:20:00,507.7,508.43,506.06,506.24,5959.0,507.7,508.43,506.06,506.24,5959.0
2021-02-02 12:30:00,506.79,508.91,506.78,507.2,10609.0,506.79,508.91,506.78,507.2,10609.0
2021-02-02 12:40:00,507.61,508.61,507.27,508.1,12243.0,507.61,508.61,507.27,508.1,12243.0
2021-02-02 12:50:00,507.51,509.14,507.5,508.98,6706.0,507.51,509.14,507.5,508.98,6706.0
2021-02-02 13:00:00,508.98,509.6,507.53,508.12,15596.0,508.98,509.6,507.53,508.12,15596.0
2021-02-02 13:10:00,508.21,508.35,507.01,507.01,4462.0,508.21,508.35,507.01,507.01,4462.0
2021-02-02 13:20:00,506.53,507.75,506.53,507.22,2570.0,506.53,507.75,506.53,507.22,2570.0
2021-02-02 13:30:00,507.6,507.7,506.29,507.31,4653.0,507.6,507.7,506.29,507.31,4653.0
2021-02-02 13:40:00,507.65,507.65,506.62,507.23,2565.0,507.65,507.65,506.62,507.23,2565.0
2021-02-02 13:50:00,506.51,507.51,506.49,507.34,4575.0,506.51,507.51,506.49,507.34,4575.0
2021-02-02 14:00:00,507.61,508.21,507.31,507.85,4300.0,507.61,508.21,507.31,507.85,4300.0
2021-02-02 14:10:00,507.86,508.53,507.41,507.83,3085.0,507.86,508.53,507.41,507.83,3085.0
2021-02-02 14:20:00,508.01,509.45,508.01,509.41,2819.0,508.01,509.45,508.01,509.41,2819.0
2021-02-02 14:30:00,509.73,511.0,509.62,509.82,3866.0,509.73,511.0,509.62,509.82,3866.0
2021-02-02 14:40:00,510.22,510.23,508.89,510.11,3229.0,510.22,510.23,508.89,510.11,3229.0
2021-02-02 14:50:00,510.01,510.01,507.56,508.4,2853.0,510.01,510.01,507.56,508.4,2853.0
2021-02-02 15:00:00,508.37,508.37,507.66,507.66,2547.0,508.37,508.37,507.66,507.66,2547.0
2021-02-02 15:10:00,507.74,508.76,507.51,508.32,5307.0,507.74,508.76,507.51,508.32,5307.0
2021-02-02 15:20:00,508.45,508.61,507.66,507.66,14369.0,508.45,508.61,507.66,507.66,14369.0
2021-02-02 15:30:00,508.02,508.34,507.51,507.52,15397.0,508.02,508.34,507.51,507.52,15397.0
2021-02-02 15:40:00,507.51,508.84,507.44,508.52,13892.0,507.51,508.84,507.44,508.52,13892.0
2021-02-02 15:50:00,508.52,508.89,506.5,506.65,59538.0,508.52,508.89,506.5,506.65,59538.0
2021-02-03 09:30:00,504.17,507.63,500.77,504.62,23344.0,504.17,507.63,500.77,504.62,23344.0
2021-02-03 09:40:00,504.62,505.8,500.39,501.76,3980.0,504.62,505.8,500.39,501.76,3980.0
2021-02-03 09:50:00,500.99,502.54,497.85,499.37,14666.0,500.99,502.54,497.85,499.37,14666.0
2021-02-03 10:00:00,500.84,502.09,497.1,498.07,9655.0,500.84,502.09,497.1,498.07,9655.0
2021-02-03 10:10:00,497.86,498.83,496.7,497.18,10193.0,497.86,498.83,496.7,497.18,10193.0
2021-02-03 10:20:00,496.84,498.78,495.79,496.8,8786.0,496.84,498.78,495.79,496.8,8786.0
2021-02-03 10:30:00,497.19,498.3,494.13,494.13,4751.0,497.19,498.3,494.13,494.13,4751.0
2021-02-03 10:40:00,494.39,495.01,493.74,494.4,5816.0,494.39,495.01,493.74,494.4,5816.0
2021-02-03 10:50:00,494.67,494.81,493.04,494.0,5730.0,494.67,494.81,493.04,494.0,5730.0
2021-02-03 11:00:00,493.82,494.67,492.43,494.0,9550.0,493.82,494.67,492.43,494.0,9550.0
2021-02-03 11:10:00,494.04,494.52,492.94,494.52,3918.0,494.04,494.52,492.94,494.52,3918.0
2021-02-03 11:20:00,494.53,495.06,494.05,494.39,9268.0,494.53,495.06,494.05,494.39,9268.0
2021-02-03 11:30:00,494.83,495.01,494.06,494.06,3600.0,494.83,495.01,494.06,494.06,3600.0
2021-02-03 11:40:00,493.84,494.33,492.43,493.96,4100.0,493.84,494.33,492.43,493.96,4100.0
2021-02-03 11:50:00,493.93,493.94,492.77,492.78,2739.0,493.93,493.94,492.77,492.78,2739.0
2021-02-03 12:00:00,492.83,493.6,492.4,492.42,5100.0,492.83,493.6,492.4,492.42,5100.0
2021-02-03 12:10:00,492.4,492.85,491.7,492.56,11193.0,492.4,492.85,491.7,492.56,11193.0
2021-02-03 12:20:00,492.51,492.78,492.22,492.6,1500.0,492.51,492.78,492.22,492.6,1500.0
2021-02-03 12:30:00,492.83,494.93,492.83,494.34,7940.0,492.83,494.93,492.83,494.34,7940.0
2021-02-03 12:40:00,494.32,495.59,494.32,495.16,2402.0,494.32,495.59,494.32,495.16,2402.0
2021-02-03 12:50:00,495.17,496.06,494.73,496.05,4620.0,495.17,496.06,494.73,496.05,4620.0
2021-02-03 13:00:00,495.72,495.72,492.01,492.58,6114.0,495.72,495.72,492.01,492.58,6114.0
2021-02-03 13:10:00,492.5,493.1,491.77,491.78,2922.0,492.5,493.1,491.77,491.78,2922.0
2021-02-03 13:20:00,491.82,493.3,491.82,493.16,3892.0,491.82,493.3,491.82,493.16,3892.0
2021-02-03 13:30:00,492.74,495.3,492.66,495.3,5658.0,492.74,495.3,492.66,495.3,5658.0
2021-02-03 13:40:00,495.36,495.46,494.32,494.32,3256.0,495.36,495.46,494.32,494.32,3256.0
2021-02-03 13:50:00,493.78,493.79,493.12,493.78,2700.0,493.78,493.79,493.12,493.78,2700.0
2021-02-03 14:00:00,493.77,494.05,493.24,493.24,3100.0,493.77,494.05,493.24,493.24,3100.0
2021-02-03 14:10:00,493.05,493.4,492.41,492.94,4196.0,493.05,493.4,492.41,492.94,4196.0
2021-02-03 14:20:00,492.75,493.65,492.54,493.28,3900.0,492.75,493.65,492.54,493.28,3900.0
2021-02-03 14:30:00,493.13,493.42,491.79,492.04,4631.0,493.13,493.42,491.79,492.04,4631.0
2021-02-03 14:40:00,491.84,492.12,490.71,491.76,6933.0,491.84,492.12,490.71,491.76,6933.0
2021-02-03 14:50:00,491.03,491.4,488.74,488.74,11043.0,491.03,491.4,488.74,488.74,11043.0
2021-02-03 15:00:00,488.55,489.17,488.18,488.7,5906.0,488.55,489.17,488.18,488.7,5906.0
2021-02-03 15:10:00,488.73,489.55,486.96,486.98,8602.0,488.73,489.55,486.96,486.98,8602.0
2021-02-03 15:20:00,487.02,488.15,486.5,486.66,7202.0,487.02,488.15,486.5,486.66,7202.0
2021-02-03 15:30:00,486.97,487.76,485.7,485.7,14823.0,486.97,487.76,485.7,485.7,14823.0
2021-02-03 15:40:00,485.96,488.07,485.96,486.85,11100.0,485.96,488.07,485.96,486.85,11100.0
2021-02-03 15:50:00,486.68,486.91,484.15,485.61,41741.0,486.68,486.91,484.15,485.61,41741.0
2021-02-04 09:30:00,487.91,494.5,487.42,488.64,15726.0,487.91,494.5,487.42,488.64,15726.0
2021-02-04 09:40:00,489.53,490.91,488.3,489.59,6622.0,489.53,490.91,488.3,489.59,6622.0
2021-02-04 09:50:00,489.27,489.94,487.2,488.93,7155.0,489.27,489.94,487.2,488.93,7155.0
2021-02-04 10:00:00,488.78,488.9,486.03,486.81,3742.0,488.78,488.9,486.03,486.81,3742.0
2021-02-04 10:10:00,486.83,488.99,486.78,488.2,3275.0,486.83,488.99,486.78,488.2,3275.0
2021-02-04 10:20:00,488.2,488.26,486.94,488.07,3800.0,488.2,488.26,486.94,488.07,3800.0
2021-02-04 10:30:00,488.26,491.26,488.26,490.52,3684.0,488.26,491.26,488.26,490.52,3684.0
2021-02-04 10:40:00,490.54,491.9,490.0,491.59,6364.0,490.54,491.9,490.0,491.59,6364.0
2021-02-04 10:50:00,491.95,495.12,491.94,494.29,3813.0,491.95,495.12,491.94,494.29,3813.0
2021-02-04 11:00:00,494.21,494.21,492.82,493.36,4419.0,494.21,494.21,492.82,493.36,4419.0
2021-02-04 11:10:00,493.33,493.33,492.02,492.03,2809.0,493.33,493.33,492.02,492.03,2809.0
2021-02-04 11:20:00,491.92,492.03,490.22,490.41,4747.0,491.92,492.03,490.22,490.41,4747.0
2021-02-04 11:30:00,490.64,492.87,490.64,492.52,4084.0,490.64,492.87,490.64,492.52,4084.0
2021-02-04 11:40:00,492.01,492.37,491.23,492.37,3200.0,492.01,492.37,491.23,492.37,3200.0
2021-02-04 11:50:00,492.48,492.48,491.36,491.47,2971.0,492.48,492.48,491.36,491.47,2971.0
2021-02-04 12:00:00,491.63,491.63,491.07,491.18,4300.0,491.63,491.63,491.07,491.18,4300.0
2021-02-04 12:10:00,491.14,491.14,490.64,490.86,2608.0,491.14,491.14,490.64,490.86,2608.0
2021-02-04 12:20:00,490.14,490.14,489.36,489.8,6300.0,490.14,490.14,489.36,489.8,6300.0
2021-02-04 12:30:00,489.74,490.76,489.7,489.98,4048.0,489.74,490.76,489.7,489.98,4048.0
2021-02-04 12:40:00,489.89,490.35,489.34,490.25,2000.0,489.89,490.35,489.34,490.25,2000.0
2021-02-04 12:50:00,489.91,492.49,489.86,492.05,3228.0,489.91,492.49,489.86,492.05,3228.0
2021-02-04 13:00:00,492.27,493.19,492.2,492.22,5292.0,492.27,493.19,492.2,492.22,5292.0
2021-02-04 13:10:00,492.29,492.57,492.09,492.2,2100.0,492.29,492.57,492.09,492.2,2100.0
2021-02-04 13:20:00,492.19,492.44,491.6,492.44,2511.0,492.19,492.44,491.6,492.44,2511.0
2021-02-04 13:30:00,492.82,493.66,491.67,491.67,4200.0,492.82,493.66,491.67,491.67,4200.0
2021-02-04 13:40:00,491.65,491.65,488.05,488.86,17444.0,491.65,491.65,488.05,488.86,17444.0
2021-02-04 13:50:00,488.86,492.24,488.85,491.47,4586.0,488.86,492.24,488.85,491.47,4586.0
2021-02-04 14:00:00,491.42,492.84,491.41,492.12,1200.0,491.42,492.84,491.41,492.12,1200.0
2021-02-04 14:10:00,492.72,492.98,490.73,490.74,3692.0,492.72,492.98,490.73,490.74,3692.0
2021-02-04 14:20:00,490.71,491.49,490.7,491.02,2500.0,490.71,491.49,490.7,491.02,2500.0
2021-02-04 14:30:00,491.25,492.24,491.12,491.98,2615.0,491.25,492.24,491.12,491.98,2615.0
2021-02-04 14:40:00,491.84,492.74,491.31,491.75,3210.0,491.84,492.74,491.31,491.75,3210.0
2021-02-04 14:50:00,491.68,492.33,491.27,491.89,4535.0,491.68,492.33,491.27,491.89,4535.0
2021-02-04 15:00:00,491.64,492.48,491.63,492.09,3860.0,491.64,492.48,491.63,492.09,3860.0
2021-02-04 15:10:00,491.68,492.73,491.68,492.73,2200.0,491.68,492.73,491.68,492.73,2200.0
2021-02-04 15:20:00,492.57,493.01,491.45,491.45,6857.0,492.57,493.01,491.45,491.45,6857.0
2021-02-04 15:30:00,491.43,492.95,490.74,492.95,9166.0,491.43,492.95,490.74,492.95,9166.0
2021-02-04 15:40:00,492.66,493.42,491.23,491.65,13809.0,492.66,493.42,491.23,491.65,13809.0
2021-02-04 15:50:00,492.58,494.44,491.16,494.43,33274.0,492.58,494.44,491.16,494.43,33274.0
2021-02-05 09:30:00,496.29,498.02,495.01,497.39,5787.0,496.29,498.02,495.01,497.39,5787.0
2021-02-05 09:40:00,498.73,501.99,498.73,501.99,2443.0,498.73,501.99,498.73,501.99,2443.0
2021-02-05 09:50:00,501.81,501.81,497.43,499.04,2400.0,501.81,501.81,497.43,499.04,2400.0
2021-02-05 10:00:00,497.96,501.42,497.95,500.53,3724.0,497.96,501.42,497.95,500.53,3724.0
2021-02-05 10:10:00,500.1,500.6,498.64,499.91,6344.0,500.1,500.6,498.64,499.91,6344.0
2021-02-05 10:20:00,499.8,500.47,498.66,499.43,2258.0,499.8,500.47,498.66,499.43,2258.0
2021-02-05 10:30:00,499.44,501.0,499.1,500.4,3716.0,499.44,501.0,499.1,500.4,3716.0
2021-02-05 10:40:00,500.62,500.66,499.57,500.22,1696.0,500.62,500.66,499.57,500.22,1696.0
2021-02-05 10:50:00,500.97,502.24,500.97,501.8,4551.0,500.97,502.24,500.97,501.8,4551.0
2021-02-05 11:00:00,502.19,503.17,500.77,501.28,2008.0,502.19,503.17,500.77,501.28,2008.0
2021-02-05 11:10:00,501.66,501.75,501.09,501.09,692.0,501.66,501.75,501.09,501.09,692.0
2021-02-05 11:20:00,501.22,501.25,500.05,500.05,894.0,501.22,501.25,500.05,500.05,894.0
2021-02-05 11:30:00,500.36,502.41,500.36,502.41,1910.0,500.36,502.41,500.36,502.41,1910.0
2021-02-05 11:40:00,502.56,503.7,502.09,503.51,6154.0,502.56,503.7,502.09,503.51,6154.0
2021-02-05 11:50:00,503.51,504.49,503.33,503.91,4800.0,503.51,504.49,503.33,503.91,4800.0
2021-02-05 12:00:00,504.17,504.78,504.17,504.39,2530.0,504.17,504.78,504.17,504.39,2530.0
2021-02-05 12:10:00,504.41,505.04,504.03,505.0,3206.0,504.41,505.04,504.03,505.0,3206.0
2021-02-05 12:20:00,505.09,505.77,504.64,505.62,3554.0,505.09,505.77,504.64,505.62,3554.0
2021-02-05 12:30:00,505.98,506.0,503.65,504.61,11182.0,505.98,506.0,503.65,504.61,11182.0
2021-02-05 12:40:00,503.46,504.08,503.33,503.8,1400.0,503.46,504.08,503.33,503.8,1400.0
2021-02-05 12:50:00,503.65,503.69,502.94,503.27,2600.0,503.65,503.69,502.94,503.27,2600.0
2021-02-05 13:00:00,502.82,502.82,500.23,500.23,800.0,502.82,502.82,500.23,500.23,800.0
2021-02-05 13:10:00,500.91,501.35,500.53,501.35,4763.0,500.91,501.35,500.53,501.35,4763.0
2021-02-05 13:20:00,501.44,501.5,500.93,501.46,2300.0,501.44,501.5,500.93,501.46,2300.0
2021-02-05 13:30:00,501.69,502.43,501.69,502.43,2556.0,501.69,502.43,501.69,502.43,2556.0
2021-02-05 13:40:00,502.26,502.26,501.27,501.28,1200.0,502.26,502.26,501.27,501.28,1200.0
2021-02-05 13:50:00,501.22,501.43,500.79,500.79,2000.0,501.22,501.43,500.79,500.79,2000.0
2021-02-05 14:00:00,500.77,501.18,500.69,501.17,2200.0,500.77,501.18,500.69,501.17,2200.0
2021-02-05 14:10:00,501.41,501.72,501.27,501.58,1300.0,501.41,501.72,501.27,501.58,1300.0
2021-02-05 14:20:00,501.7,502.35,501.7,502.24,3789.0,501.7,502.35,501.7,502.24,3789.0
2021-02-05 14:30:00,502.11,502.46,502.09,502.41,2000.0,502.11,502.46,502.09,502.41,2000.0
2021-02-05 14:40:00,502.41,502.94,501.74,501.74,3300.0,502.41,502.94,501.74,501.74,3300.0
2021-02-05 14:50:00,501.78,501.9,501.23,501.23,1595.0,501.78,501.9,501.23,501.23,1595.0
2021-02-05 15:00:00,501.24,501.61,501.23,501.5,1396.0,501.24,501.61,501.23,501.5,1396.0
2021-02-05 15:10:00,501.41,502.11,501.2,501.76,3504.0,501.41,502.11,501.2,501.76,3504.0
2021-02-05 15:20:00,501.83,502.26,501.47,501.48,4419.0,501.83,502.26,501.47,501.48,4419.0
2021-02-05 15:30:00,501.48,502.47,501.34,501.34,4023.0,501.48,502.47,501.34,501.34,4023.0
2021-02-05 15:40:00,501.42,502.28,501.26,501.36,5765.0,501.42,502.28,501.26,501.36,5765.0
2021-02-05 15:50:00,501.49,503.03,501.01,502.64,17121.0,501.49,503.03,501.01,502.64,17121.0
2021-02-08 09:30:00,504.31,510.25,502.78,510.25,9566.0,504.31,510.25,502.78,510.25,9566.0
2021-02-08 09:40:00,509.77,510.16,505.52,505.53,2985.0,509.77,510.16,505.52,505.53,2985.0
2021-02-08 09:50:00,506.17,509.71,505.89,507.28,3209.0,506.17,509.71,505.89,507.28,3209.0
2021-02-08 10:00:00,506.17,509.48,506.17,509.48,1644.0,506.17,509.48,506.17,509.48,1644.0
2021-02-08 10:10:00,508.74,509.77,508.02,508.18,3044.0,508.74,509.77,508.02,508.18,3044.0
2021-02-08 10:20:00,508.06,508.3,506.52,507.69,1926.0,508.06,508.3,506.52,507.69,1926.0
2021-02-08 10:30:00,507.69,507.69,505.22,505.23,2844.0,507.69,507.69,505.22,505.23,2844.0
2021-02-08 10:40:00,505.0,505.98,504.93,504.94,2314.0,505.0,505.98,504.93,504.94,2314.0
2021-02-08 10:50:00,503.71,504.43,503.29,504.43,1078.0,503.71,504.43,503.29,504.43,1078.0
2021-02-08 11:00:00,504.29,504.43,501.7,501.7,3135.0,504.29,504.43,501.7,501.7,3135.0
2021-02-08 11:10:00,501.16,501.41,500.2,501.41,9606.0,501.16,501.41,500.2,501.41,9606.0
2021-02-08 11:20:00,501.07,501.07,499.04,499.24,1730.0,501.07,501.07,499.04,499.24,1730.0
2021-02-08 11:30:00,498.66,498.77,495.92,496.65,4975.0,498.66,498.77,495.92,496.65,4975.0
2021-02-08 11:40:00,496.24,497.03,495.68,495.68,4096.0,496.24,497.03,495.68,495.68,4096.0
2021-02-08 11:50:00,496.24,497.92,495.66,496.19,4469.0,496.24,497.92,495.66,496.19,4469.0
2021-02-08 12:00:00,496.48,496.99,496.16,496.43,2300.0,496.48,496.99,496.16,496.43,2300.0
2021-02-08 12:10:00,496.24,496.38,495.95,496.13,2400.0,496.24,496.38,495.95,496.13,2400.0
2021-02-08 12:20:00,495.96,496.21,493.67,494.6,5130.0,495.96,496.21,493.67,494.6,5130.0
2021-02-08 12:30:00,494.64,495.36,494.04,494.04,11330.0,494.64,495.36,494.04,494.04,11330.0
2021-02-08 12:40:00,494.35,495.04,494.29,494.79,8549.0,494.35,495.04,494.29,494.79,8549.0
2021-02-08 12:50:00,494.88,495.07,494.36,495.06,4492.0,494.88,495.07,494.36,495.06,4492.0
2021-02-08 13:00:00,495.1,495.3,493.72,493.93,5574.0,495.1,495.3,493.72,493.93,5574.0
2021-02-08 13:10:00,494.12,495.35,493.92,494.79,5467.0,494.12,495.35,493.92,494.79,5467.0
2021-02-08 13:20:00,494.81,495.1,494.15,495.1,3541.0,494.81,495.1,494.15,495.1,3541.0
2021-02-08 13:30:00,494.44,495.12,494.27,494.49,3217.0,494.44,495.12,494.27,494.49,3217.0
2021-02-08 13:40:00,494.36,495.07,493.83,494.15,5309.0,494.36,495.07,493.83,494.15,5309.0
2021-02-08 13:50:00,493.63,494.51,493.63,493.73,5517.0,493.63,494.51,493.63,493.73,5517.0
2021-02-08 14:00:00,493.76,496.1,493.13,494.88,12162.0,493.76,496.1,493.13,494.88,12162.0
2021-02-08 14:10:00,495.2,496.71,494.07,494.07,4627.0,495.2,496.71,494.07,494.07,4627.0
2021-02-08 14:20:00,493.71,494.38,492.21,492.21,3538.0,493.71,494.38,492.21,492.21,3538.0
2021-02-08 14:30:00,491.98,494.11,491.82,493.5,4255.0,491.98,494.11,491.82,493.5,4255.0
2021-02-08 14:40:00,493.52,494.08,492.93,492.93,4448.0,493.52,494.08,492.93,492.93,4448.0
2021-02-08 14:50:00,492.77,493.98,491.83,492.31,7305.0,492.77,493.98,491.83,492.31,7305.0
2021-02-08 15:00:00,491.66,492.71,491.44,491.97,3862.0,491.66,492.71,491.44,491.97,3862.0
2021-02-08 15:10:00,492.09,493.66,492.07,492.85,3400.0,492.09,493.66,492.07,492.85,3400.0
2021-02-08 15:20:00,493.07,493.48,492.65,493.08,3612.0,493.07,493.48,492.65,493.08,3612.0
2021-02-08 15:30:00,493.14,493.14,492.24,492.72,3700.0,493.14,493.14,492.24,492.72,3700.0
2021-02-08 15:40:00,492.32,493.86,492.23,492.67,11404.0,492.32,493.86,492.23,492.67,11404.0
2021-02-08 15:50:00,492.82,495.96,492.47,495.76,21986.0,492.82,495.96,492.47,495.76,21986.0
2021-02-09 09:30:00,497.31,498.31,496.0,497.46,7175.0,497.31,498.31,496.0,497.46,7175.0
2021-02-09 09:40:00,496.55,497.89,495.02,495.02,7495.0,496.55,497.89,495.02,495.02,7495.0
2021-02-09 09:50:00,495.18,495.4,495.06,495.36,913.0,495.18,495.4,495.06,495.36,913.0
2021-02-09 10:00:00,494.83,495.67,494.71,494.92,2200.0,494.83,495.67,494.71,494.92,2200.0
2021-02-09 10:10:00,494.99,495.85,494.66,495.0,5037.0,494.99,495.85,494.66,495.0,5037.0
2021-02-09 10:20:00,494.77,495.46,494.77,495.46,5602.0,494.77,495.46,494.77,495.46,5602.0
2021-02-09 10:30:00,495.47,495.7,493.6,494.39,5273.0,495.47,495.7,493.6,494.39,5273.0
2021-02-09 10:40:00,494.51,495.51,493.57,495.21,3071.0,494.51,495.51,493.57,495.21,3071.0
2021-02-09 10:50:00,495.2,495.2,494.14,494.63,3435.0,495.2,495.2,494.14,494.63,3435.0
2021-02-09 11:00:00,494.4,495.63,494.31,494.31,2122.0,494.4,495.63,494.31,494.31,2122.0
2021-02-09 11:10:00,494.0,494.9,493.3,494.43,3129.0,494.0,494.9,493.3,494.43,3129.0
2021-02-09 11:20:00,494.73,495.28,494.57,494.57,2311.0,494.73,495.28,494.57,494.57,2311.0
2021-02-09 11:30:00,494.83,495.41,494.83,495.35,1861.0,494.83,495.41,494.83,495.35,1861.0
2021-02-09 11:40:00,495.84,496.94,495.84,496.64,2828.0,495.84,496.94,495.84,496.64,2828.0
2021-02-09 11:50:00,496.08,496.28,495.99,496.0,1402.0,496.08,496.28,495.99,496.0,1402.0
2021-02-09 12:00:00,495.91,496.63,495.75,496.63,1729.0,495.91,496.63,495.75,496.63,1729.0
2021-02-09 12:10:00,497.07,497.07,496.72,496.75,725.0,497.07,497.07,496.72,496.75,725.0
2021-02-09 12:20:00,496.31,496.56,496.07,496.56,1644.0,496.31,496.56,496.07,496.56,1644.0
2021-02-09 12:30:00,496.43,496.87,496.43,496.79,2217.0,496.43,496.87,496.43,496.79,2217.0
2021-02-09 12:40:00,496.95,498.23,496.95,498.23,2271.0,496.95,498.23,496.95,498.23,2271.0
2021-02-09 12:50:00,498.14,498.14,496.45,496.62,3552.0,498.14,498.14,496.45,496.62,3552.0
2021-02-09 13:00:00,496.8,498.04,496.79,497.95,3215.0,496.8,498.04,496.79,497.95,3215.0
2021-02-09 13:10:00,498.04,498.55,497.96,498.55,900.0,498.04,498.55,497.96,498.55,900.0
2021-02-09 13:20:00,498.03,500.0,498.03,499.55,3913.0,498.03,500.0,498.03,499.55,3913.0
2021-02-09 13:30:00,499.75,502.12,499.29,502.11,10537.0,499.75,502.12,499.29,502.11,10537.0
2021-02-09 13:40:00,502.19,502.2,501.1,501.18,6306.0,502.19,502.2,501.1,501.18,6306.0
2021-02-09 13:50:00,501.21,504.86,501.21,504.86,8157.0,501.21,504.86,501.21,504.86,8157.0
2021-02-09 14:00:00,504.37,506.27,504.36,504.64,7438.0,504.37,506.27,504.36,504.64,7438.0
2021-02-09 14:10:00,504.89,505.23,503.29,503.29,3381.0,504.89,505.23,503.29,503.29,3381.0
2021-02-09 14:20:00,503.7,504.88,503.7,504.85,5682.0,503.7,504.88,503.7,504.85,5682.0
2021-02-09 14:30:00,504.74,505.1,504.23,504.7,6795.0,504.74,505.1,504.23,504.7,6795.0
2021-02-09 14:40:00,504.41,506.15,504.41,506.15,6900.0,504.41,506.15,504.41,506.15,6900.0
2021-02-09 14:50:00,506.07,506.28,505.44,505.86,5500.0,506.07,506.28,505.44,505.86,5500.0
2021-02-09 15:00:00,505.73,505.94,504.91,504.91,4691.0,505.73,505.94,504.91,504.91,4691.0
2021-02-09 15:10:00,505.15,505.35,504.43,504.73,5233.0,505.15,505.35,504.43,504.73,5233.0
2021-02-09 15:20:00,504.82,504.98,504.22,504.61,5633.0,504.82,504.98,504.22,504.61,5633.0
2021-02-09 15:30:00,504.75,505.21,504.69,505.15,7809.0,504.75,505.21,504.69,505.15,7809.0
2021-02-09 15:40:00,504.9,504.94,504.43,504.74,11331.0,504.9,504.94,504.43,504.74,11331.0
2021-02-09 15:50:00,504.59,505.14,503.38,505.07,40908.0,504.59,505.14,503.38,505.07,40908.0
2021-02-10 09:30:00,509.26,510.0,505.31,510.0,8408.0,509.26,510.0,505.31,510.0,8408.0
2021-02-10 09:40:00,510.0,511.32,508.04,508.09,4316.0,510.0,511.32,508.04,508.09,4316.0
2021-02-10 09:50:00,508.99,510.04,507.64,509.03,10264.0,508.99,510.04,507.64,509.03,10264.0
2021-02-10 10:00:00,509.32,512.8,509.14,512.8,8860.0,509.32,512.8,509.14,512.8,8860.0
2021-02-10 10:10:00,512.91,513.43,511.03,511.03,4200.0,512.91,513.43,511.03,511.03,4200.0
2021-02-10 10:20:00,510.39,512.27,508.24,511.33,5885.0,510.39,512.27,508.24,511.33,5885.0
2021-02-10 10:30:00,509.8,511.97,509.8,511.0,4682.0,509.8,511.97,509.8,511.0,4682.0
2021-02-10 10:40:00,510.48,510.73,508.34,510.04,3700.0,510.48,510.73,508.34,510.04,3700.0
2021-02-10 10:50:00,510.66,512.11,510.11,512.11,7342.0,510.66,512.11,510.11,512.11,7342.0
2021-02-10 11:00:00,511.85,512.68,511.26,511.83,6400.0,511.85,512.68,511.26,511.83,6400.0
2021-02-10 11:10:00,512.95,517.07,512.72,516.09,18077.0,512.95,517.07,512.72,516.09,18077.0
2021-02-10 11:20:00,515.87,517.64,514.1,514.1,11242.0,515.87,517.64,514.1,514.1,11242.0
2021-02-10 11:30:00,514.18,517.52,514.09,516.38,7116.0,514.18,517.52,514.09,516.38,7116.0
2021-02-10 11:40:00,516.53,517.74,516.31,516.31,4209.0,516.53,517.74,516.31,516.31,4209.0
2021-02-10 11:50:00,516.04,519.0,516.0,518.38,6900.0,516.04,519.0,516.0,518.38,6900.0
2021-02-10 12:00:00,518.14,518.36,517.15,517.54,4153.0,518.14,518.36,517.15,517.54,4153.0
2021-02-10 12:10:00,517.75,518.82,517.75,518.33,5412.0,517.75,518.82,517.75,518.33,5412.0
2021-02-10 12:20:00,518.09,518.09,517.35,517.7,1586.0,518.09,518.09,517.35,517.7,1586.0
2021-02-10 12:30:00,517.57,518.5,517.26,517.65,3425.0,517.57,518.5,517.26,517.65,3425.0
2021-02-10 12:40:00,517.4,517.4,516.75,516.75,1671.0,517.4,517.4,516.75,516.75,1671.0
2021-02-10 12:50:00,517.05,517.98,517.04,517.21,2540.0,517.05,517.98,517.04,517.21,2540.0
2021-02-10 13:00:00,517.08,517.08,515.01,515.01,1265.0,517.08,517.08,515.01,515.01,1265.0
2021-02-10 13:10:00,515.02,516.41,515.01,516.41,1900.0,515.02,516.41,515.01,516.41,1900.0
2021-02-10 13:20:00,515.83,518.5,515.6,517.55,4504.0,515.83,518.5,515.6,517.55,4504.0
2021-02-10 13:30:00,517.54,518.76,516.74,518.04,2407.0,517.54,518.76,516.74,518.04,2407.0
2021-02-10 13:40:00,518.03,518.47,517.27,517.54,2449.0,518.03,518.47,517.27,517.54,2449.0
2021-02-10 13:50:00,517.21,517.21,515.52,516.71,4177.0,517.21,517.21,515.52,516.71,4177.0
2021-02-10 14:00:00,516.71,518.51,516.45,517.8,3413.0,516.71,518.51,516.45,517.8,3413.0
2021-02-10 14:10:00,518.15,518.9,518.09,518.35,4675.0,518.15,518.9,518.09,518.35,4675.0
2021-02-10 14:20:00,518.47,521.0,517.99,520.68,6063.0,518.47,521.0,517.99,520.68,6063.0
2021-02-10 14:30:00,520.32,520.51,519.86,519.94,7046.0,520.32,520.51,519.86,519.94,7046.0
2021-02-10 14:40:00,519.62,520.34,519.54,520.21,5921.0,519.62,520.34,519.54,520.21,5921.0
2021-02-10 14:50:00,520.42,521.49,519.67,520.5,7200.0,520.42,521.49,519.67,520.5,7200.0
2021-02-10 15:00:00,520.18,520.47,519.65,519.89,5042.0,520.18,520.47,519.65,519.89,5042.0
2021-02-10 15:10:00,520.23,521.05,519.87,520.46,8797.0,520.23,521.05,519.87,520.46,8797.0
2021-02-10 15:20:00,520.66,520.66,519.73,520.04,12115.0,520.66,520.66,519.73,520.04,12115.0
2021-02-10 15:30:00,519.98,520.32,517.31,518.0,9459.0,519.98,520.32,517.31,518.0,9459.0
2021-02-10 15:40:00,518.0,518.82,518.0,518.39,17329.0,518.0,518.82,518.0,518.39,17329.0
2021-02-10 15:50:00,518.17,518.94,515.52,516.54,36206.0,518.17,518.94,515.52,516.54,36206.0
2021-02-11 09:30:00,519.3,519.95,515.18,517.45,7045.0,519.3,519.95,515.18,517.45,7045.0
2021-02-11 09:40:00,517.19,519.43,515.51,517.39,8970.0,517.19,519.43,515.51,517.39,8970.0
2021-02-11 09:50:00,516.86,518.05,516.06,516.35,4030.0,516.86,518.05,516.06,516.35,4030.0
2021-02-11 10:00:00,517.39,518.31,516.52,517.42,5350.0,517.39,518.31,516.52,517.42,5350.0
2021-02-11 10:10:00,517.09,520.54,516.99,519.44,5567.0,517.09,520.54,516.99,519.44,5567.0
2021-02-11 10:20:00,519.33,521.41,519.33,520.72,6496.0,519.33,521.41,519.33,520.72,6496.0
2021-02-11 10:30:00,520.99,522.33,520.66,521.63,2403.0,520.99,522.33,520.66,521.63,2403.0
2021-02-11 10:40:00,521.16,522.22,521.01,521.72,1400.0,521.16,522.22,521.01,521.72,1400.0
2021-02-11 10:50:00,522.5,522.5,520.24,520.24,4113.0,522.5,522.5,520.24,520.24,4113.0
2021-02-11 11:00:00,520.79,521.17,519.95,520.37,1500.0,520.79,521.17,519.95,520.37,1500.0
2021-02-11 11:10:00,520.47,521.16,519.95,520.89,3005.0,520.47,521.16,519.95,520.89,3005.0
2021-02-11 11:20:00,520.6,520.6,519.9,519.9,1317.0,520.6,520.6,519.9,519.9,1317.0
2021-02-11 11:30:00,520.37,521.18,520.28,520.83,4690.0,520.37,521.18,520.28,520.83,4690.0
2021-02-11 11:40:00,521.09,521.09,519.42,519.85,4000.0,521.09,521.09,519.42,519.85,4000.0
2021-02-11 11:50:00,520.26,522.46,519.88,521.79,10469.0,520.26,522.46,519.88,521.79,10469.0
2021-02-11 12:00:00,522.33,524.0,521.66,524.0,8397.0,522.33,524.0,521.66,524.0,8397.0
2021-02-11 12:10:00,523.87,524.75,523.75,523.78,6268.0,523.87,524.75,523.75,523.78,6268.0
2021-02-11 12:20:00,523.31,524.33,522.93,523.37,3628.0,523.31,524.33,522.93,523.37,3628.0
2021-02-11 12:30:00,522.86,523.51,522.56,523.45,2300.0,522.86,523.51,522.56,523.45,2300.0
2021-02-11 12:40:00,523.1,523.28,521.21,522.49,4414.0,523.1,523.28,521.21,522.49,4414.0
2021-02-11 12:50:00,523.01,525.72,523.0,525.72,5958.0,523.01,525.72,523.0,525.72,5958.0
2021-02-11 13:00:00,525.04,525.06,524.37,524.37,3100.0,525.04,525.06,524.37,524.37,3100.0
2021-02-11 13:10:00,524.48,526.09,524.47,525.74,3817.0,524.48,526.09,524.47,525.74,3817.0
2021-02-11 13:20:00,525.9,526.03,525.25,525.79,3500.0,525.9,526.03,525.25,525.79,3500.0
2021-02-11 13:30:00,525.94,527.27,525.62,526.52,3788.0,525.94,527.27,525.62,526.52,3788.0
2021-02-11 13:40:00,526.87,526.88,526.07,526.07,1500.0,526.87,526.88,526.07,526.07,1500.0
2021-02-11 13:50:00,526.63,527.24,525.84,526.43,5673.0,526.63,527.24,525.84,526.43,5673.0
2021-02-11 14:00:00,526.15,526.15,524.65,525.57,2067.0,526.15,526.15,524.65,525.57,2067.0
2021-02-11 14:10:00,525.56,525.93,525.05,525.42,2100.0,525.56,525.93,525.05,525.42,2100.0
2021-02-11 14:20:00,525.47,526.24,524.76,526.13,1700.0,525.47,526.24,524.76,526.13,1700.0
2021-02-11 14:30:00,526.1,526.48,525.8,526.11,3288.0,526.1,526.48,525.8,526.11,3288.0
2021-02-11 14:40:00,525.88,527.7,525.88,527.14,5690.0,525.88,527.7,525.88,527.14,5690.0
2021-02-11 14:50:00,527.1,527.1,526.36,526.36,3000.0,527.1,527.1,526.36,526.36,3000.0
2021-02-11 15:00:00,526.21,526.83,526.21,526.41,4922.0,526.21,526.83,526.21,526.41,4922.0
2021-02-11 15:10:00,526.59,526.82,526.08,526.21,2600.0,526.59,526.82,526.08,526.21,2600.0
2021-02-11 15:20:00,526.2,526.37,525.3,525.51,2800.0,526.2,526.37,525.3,525.51,2800.0
2021-02-11 15:30:00,525.55,525.67,524.88,525.01,4639.0,525.55,525.67,524.88,525.01,4639.0
2021-02-11 15:40:00,525.11,527.58,524.8,527.58,8100.0,525.11,527.58,524.8,527.58,8100.0
2021-02-11 15:50:00,527.27,529.45,526.91,528.5,42493.0,527.27,529.45,526.91,528.5,42493.0
2021-02-12 09:30:00,530.43,533.34,528.0,532.42,5842.0,530.43,533.34,528.0,532.42,5842.0
2021-02-12 09:40:00,534.5,534.5,532.08,532.08,1494.0,534.5,534.5,532.08,532.08,1494.0
2021-02-12 09:50:00,532.99,535.0,532.07,532.6,2200.0,532.99,535.0,532.07,532.6,2200.0
2021-02-12 10:00:00,534.18,534.67,529.91,532.5,6063.0,534.18,534.67,529.91,532.5,6063.0
2021-02-12 10:10:00,531.95,534.76,531.95,534.76,15424.0,531.95,534.76,531.95,534.76,15424.0
2021-02-12 10:20:00,533.23,534.99,533.23,534.86,3100.0,533.23,534.99,533.23,534.86,3100.0
2021-02-12 10:30:00,534.95,537.59,534.19,537.32,5238.0,534.95,537.59,534.19,537.32,5238.0
2021-02-12 10:40:00,537.33,540.13,536.94,539.63,6440.0,537.33,540.13,536.94,539.63,6440.0
2021-02-12 10:50:00,539.63,539.9,535.66,535.74,3459.0,539.63,539.9,535.66,535.74,3459.0
2021-02-12 11:00:00,536.07,537.01,536.06,536.25,4004.0,536.07,537.01,536.06,536.25,4004.0
2021-02-12 11:10:00,536.12,537.24,536.06,537.15,2897.0,536.12,537.24,536.06,537.15,2897.0
2021-02-12 11:20:00,536.99,538.62,536.65,538.09,4155.0,536.99,538.62,536.65,538.09,4155.0
2021-02-12 11:30:00,538.38,540.02,538.0,539.88,2100.0,538.38,540.02,538.0,539.88,2100.0
2021-02-12 11:40:00,539.88,540.49,539.37,540.05,1600.0,539.88,540.49,539.37,540.05,1600.0
2021-02-12 11:50:00,540.0,540.79,539.6,540.78,3300.0,540.0,540.79,539.6,540.78,3300.0
2021-02-12 12:00:00,540.69,541.46,540.69,541.46,2332.0,540.69,541.46,540.69,541.46,2332.0
2021-02-12 12:10:00,541.05,541.41,539.04,539.33,2634.0,541.05,541.41,539.04,539.33,2634.0
2021-02-12 12:20:00,538.78,540.53,538.78,540.34,1417.0,538.78,540.53,538.78,540.34,1417.0
2021-02-12 12:30:00,540.03,540.62,539.65,540.28,2173.0,540.03,540.62,539.65,540.28,2173.0
2021-02-12 12:40:00,540.2,541.51,539.73,541.5,2500.0,540.2,541.51,539.73,541.5,2500.0
2021-02-12 12:50:00,541.57,541.76,541.57,541.73,600.0,541.57,541.76,541.57,541.73,600.0
2021-02-12 13:00:00,541.1,541.64,540.09,540.1,1359.0,541.1,541.64,540.09,540.1,1359.0
2021-02-12 13:10:00,539.99,540.12,538.81,538.91,3115.0,539.99,540.12,538.81,538.91,3115.0
2021-02-12 13:20:00,538.66,539.02,537.8,538.5,6196.0,538.66,539.02,537.8,538.5,6196.0
2021-02-12 13:30:00,538.11,538.9,537.79,537.79,3025.0,538.11,538.9,537.79,537.79,3025.0
2021-02-12 13:40:00,537.79,538.8,537.79,538.29,2957.0,537.79,538.8,537.79,538.29,2957.0
2021-02-12 13:50:00,537.9,538.45,537.82,538.41,4057.0,537.9,538.45,537.82,538.41,4057.0
2021-02-12 14:00:00,538.48,540.65,538.24,540.49,5987.0,538.48,540.65,538.24,540.49,5987.0
2021-02-12 14:10:00,540.24,540.24,539.36,540.0,1232.0,540.24,540.24,539.36,540.0,1232.0
2021-02-12 14:20:00,540.0,540.34,539.87,540.12,1652.0,540.0,540.34,539.87,540.12,1652.0
2021-02-12 14:30:00,540.15,540.65,539.97,540.44,1936.0,540.15,540.65,539.97,540.44,1936.0
2021-02-12 14:40:00,540.73,541.78,540.73,541.69,1200.0,540.73,541.78,540.73,541.69,1200.0
2021-02-12 14:50:00,541.96,542.36,541.85,541.85,1800.0,541.96,542.36,541.85,541.85,1800.0
2021-02-12 15:00:00,541.89,541.95,541.48,541.67,1994.0,541.89,541.95,541.48,541.67,1994.0
2021-02-12 15:10:00,541.65,542.13,541.65,541.92,1700.0,541.65,542.13,541.65,541.92,1700.0
2021-02-12 15:20:00,541.89,542.65,541.85,542.65,2200.0,541.89,542.65,541.85,542.65,2200.0
2021-02-12 15:30:00,542.88,544.26,542.74,543.72,4762.0,542.88,544.26,542.74,543.72,4762.0
2021-02-12 15:40:00,543.95,544.25,543.37,544.25,6927.0,543.95,544.25,543.37,544.25,6927.0
2021-02-12 15:50:00,544.44,545.85,543.76,544.08,23810.0,544.44,545.85,543.76,544.08,23810.0
2021-02-16 09:30:00,545.0,548.58,539.69,540.02,21805.0,545.0,548.58,539.69,540.02,21805.0
2021-02-16 09:40:00,540.02,540.02,533.67,533.68,5305.0,540.02,540.02,533.67,533.68,5305.0
2021-02-16 09:50:00,534.57,537.81,531.19,533.85,14495.0,534.57,537.81,531.19,533.85,14495.0
2021-02-16 10:00:00,534.01,536.05,533.8,535.95,15684.0,534.01,536.05,533.8,535.95,15684.0
2021-02-16 10:10:00,535.25,536.6,534.18,534.37,3404.0,535.25,536.6,534.18,534.37,3404.0
2021-02-16 10:20:00,535.45,539.07,535.45,538.55,1419.0,535.45,539.07,535.45,538.55,1419.0
2021-02-16 10:30:00,539.0,541.44,538.92,539.67,6840.0,539.0,541.44,538.92,539.67,6840.0
2021-02-16 10:40:00,539.98,540.42,537.64,537.64,2400.0,539.98,540.42,537.64,537.64,2400.0
2021-02-16 10:50:00,537.95,537.95,535.14,536.29,1310.0,537.95,537.95,535.14,536.29,1310.0
2021-02-16 11:00:00,537.71,538.5,535.76,535.76,3232.0,537.71,538.5,535.76,535.76,3232.0
2021-02-16 11:10:00,536.37,538.07,536.19,538.07,2898.0,536.37,538.07,536.19,538.07,2898.0
2021-02-16 11:20:00,538.65,539.27,537.15,538.34,4833.0,538.65,539.27,537.15,538.34,4833.0
2021-02-16 11:30:00,537.69,539.23,537.1,538.56,2635.0,537.69,539.23,537.1,538.56,2635.0
2021-02-16 11:40:00,538.18,538.98,537.57,537.58,2500.0,538.18,538.98,537.57,537.58,2500.0
2021-02-16 11:50:00,537.0,537.83,536.85,537.56,3124.0,537.0,537.83,536.85,537.56,3124.0
2021-02-16 12:00:00,537.43,538.23,537.0,537.24,6118.0,537.43,538.23,537.0,537.24,6118.0
2021-02-16 12:10:00,537.55,538.94,537.55,538.28,1782.0,537.55,538.94,537.55,538.28,1782.0
2021-02-16 12:20:00,537.88,538.62,537.88,538.15,1438.0,537.88,538.62,537.88,538.15,1438.0
2021-02-16 12:30:00,538.09,538.09,537.0,537.0,2200.0,538.09,538.09,537.0,537.0,2200.0
2021-02-16 12:40:00,536.57,537.24,536.55,537.2,4396.0,536.57,537.24,536.55,537.2,4396.0
2021-02-16 12:50:00,537.0,538.01,536.97,538.0,2098.0,537.0,538.01,536.97,538.0,2098.0
2021-02-16 13:00:00,538.14,538.14,537.3,537.33,2572.0,538.14,538.14,537.3,537.33,2572.0
2021-02-16 13:10:00,537.73,538.27,537.55,537.55,3200.0,537.73,538.27,537.55,537.55,3200.0
2021-02-16 13:20:00,537.86,538.19,537.86,538.15,800.0,537.86,538.19,537.86,538.15,800.0
2021-02-16 13:30:00,537.73,537.73,536.74,537.34,4437.0,537.73,537.73,536.74,537.34,4437.0
2021-02-16 13:40:00,537.04,537.35,536.43,536.46,7350.0,537.04,537.35,536.43,536.46,7350.0
2021-02-16 13:50:00,536.46,536.71,535.91,536.71,7779.0,536.46,536.71,535.91,536.71,7779.0
2021-02-16 14:00:00,536.71,537.15,536.64,536.86,3600.0,536.71,537.15,536.64,536.86,3600.0
2021-02-16 14:10:00,536.86,537.73,536.84,537.69,3300.0,536.86,537.73,536.84,537.69,3300.0
2021-02-16 14:20:00,538.13,538.51,537.6,538.47,3435.0,538.13,538.51,537.6,538.47,3435.0
2021-02-16 14:30:00,538.69,539.07,538.69,539.07,1803.0,538.69,539.07,538.69,539.07,1803.0
2021-02-16 14:40:00,538.92,538.97,538.27,538.72,3087.0,538.92,538.97,538.27,538.72,3087.0
2021-02-16 14:50:00,538.43,539.4,538.25,539.19,2100.0,538.43,539.4,538.25,539.19,2100.0
2021-02-16 15:00:00,539.19,540.25,539.1,540.25,2753.0,539.19,540.25,539.1,540.25,2753.0
2021-02-16 15:10:00,540.1,540.1,538.79,538.79,3697.0,540.1,540.1,538.79,538.79,3697.0
2021-02-16 15:20:00,539.45,539.64,539.02,539.03,1474.0,539.45,539.64,539.02,539.03,1474.0
2021-02-16 15:30:00,539.24,539.46,538.17,538.27,4841.0,539.24,539.46,538.17,538.27,4841.0
2021-02-16 15:40:00,538.47,538.47,537.24,537.24,3798.0,538.47,538.47,537.24,537.24,3798.0
2021-02-16 15:50:00,537.58,538.65,537.09,538.15,13605.0,537.58,538.65,537.09,538.15,13605.0
2021-02-17 09:30:00,535.9,539.1,532.06,537.08,14256.0,535.9,539.1,532.06,537.08,14256.0
2021-02-17 09:40:00,537.76,540.41,536.43,540.41,2829.0,537.76,540.41,536.43,540.41,2829.0
2021-02-17 09:50:00,539.93,544.56,539.79,542.79,5032.0,539.93,544.56,539.79,542.79,5032.0
2021-02-17 10:00:00,541.9,543.75,540.21,543.6,4334.0,541.9,543.75,540.21,543.6,4334.0
2021-02-17 10:10:00,543.26,543.26,536.37,536.37,2600.0,543.26,543.26,536.37,536.37,2600.0
2021-02-17 10:20:00,536.74,538.33,536.09,537.07,3469.0,536.74,538.33,536.09,537.07,3469.0
2021-02-17 10:30:00,536.53,537.84,536.13,537.28,7188.0,536.53,537.84,536.13,537.28,7188.0
2021-02-17 10:40:00,537.01,538.63,536.51,538.01,2384.0,537.01,538.63,536.51,538.01,2384.0
2021-02-17 10:50:00,538.01,540.0,537.95,540.0,3754.0,538.01,540.0,537.95,540.0,3754.0
2021-02-17 11:00:00,539.65,539.7,537.83,538.1,1400.0,539.65,539.7,537.83,538.1,1400.0
2021-02-17 11:10:00,537.98,537.98,535.5,536.58,3700.0,537.98,537.98,535.5,536.58,3700.0
2021-02-17 11:20:00,536.54,537.38,536.32,536.88,6860.0,536.54,537.38,536.32,536.88,6860.0
2021-02-17 11:30:00,536.99,537.41,535.93,535.93,8726.0,536.99,537.41,535.93,535.93,8726.0
2021-02-17 11:40:00,536.02,536.44,535.0,535.87,3321.0,536.02,536.44,535.0,535.87,3321.0
2021-02-17 11:50:00,535.8,536.5,535.79,536.08,2585.0,535.8,536.5,535.79,536.08,2585.0
2021-02-17 12:00:00,536.35,537.22,536.35,537.1,4227.0,536.35,537.22,536.35,537.1,4227.0
2021-02-17 12:10:00,537.45,537.63,535.93,536.32,2500.0,537.45,537.63,535.93,536.32,2500.0
2021-02-17 12:20:00,535.54,536.36,535.44,536.3,3112.0,535.54,536.36,535.44,536.3,3112.0
2021-02-17 12:30:00,536.47,536.93,535.34,535.63,9201.0,536.47,536.93,535.34,535.63,9201.0
2021-02-17 12:40:00,535.4,537.1,535.4,536.58,5563.0,535.4,537.1,535.4,536.58,5563.0
2021-02-17 12:50:00,536.89,537.23,536.25,536.63,5127.0,536.89,537.23,536.25,536.63,5127.0
2021-02-17 13:00:00,536.51,536.98,536.26,536.74,3200.0,536.51,536.98,536.26,536.74,3200.0
2021-02-17 13:10:00,537.0,537.19,536.34,536.63,3394.0,537.0,537.19,536.34,536.63,3394.0
2021-02-17 13:20:00,536.48,536.48,535.1,536.41,5269.0,536.48,536.48,535.1,536.41,5269.0
2021-02-17 13:30:00,536.56,536.6,536.14,536.34,1100.0,536.56,536.6,536.14,536.34,1100.0
2021-02-17 13:40:00,536.52,536.53,535.99,536.23,1072.0,536.52,536.53,535.99,536.23,1072.0
2021-02-17 13:50:00,536.19,536.68,536.18,536.32,3986.0,536.19,536.68,536.18,536.32,3986.0
2021-02-17 14:00:00,536.79,537.48,536.14,537.48,4546.0,536.79,537.48,536.14,537.48,4546.0
2021-02-17 14:10:00,537.25,538.38,537.25,538.38,2948.0,537.25,538.38,537.25,538.38,2948.0
2021-02-17 14:20:00,538.98,538.98,537.0,537.02,2877.0,538.98,538.98,537.0,537.02,2877.0
2021-02-17 14:30:00,537.0,537.71,536.47,537.0,1567.0,537.0,537.71,536.47,537.0,1567.0
2021-02-17 14:40:00,537.53,538.27,537.53,537.86,1769.0,537.53,538.27,537.53,537.86,1769.0
2021-02-17 14:50:00,538.07,538.9,537.14,538.9,2075.0,538.07,538.9,537.14,538.9,2075.0
2021-02-17 15:00:00,538.72,539.78,538.72,539.15,900.0,538.72,539.78,538.72,539.15,900.0
2021-02-17 15:10:00,539.19,539.46,538.73,539.15,4745.0,539.19,539.46,538.73,539.15,4745.0
2021-02-17 15:20:00,539.01,539.84,539.01,539.84,2391.0,539.01,539.84,539.01,539.84,2391.0
2021-02-17 15:30:00,539.74,540.1,539.55,539.9,3471.0,539.74,540.1,539.55,539.9,3471.0
2021-02-17 15:40:00,539.96,540.2,539.65,540.12,2372.0,539.96,540.2,539.65,540.12,2372.0
2021-02-17 15:50:00,540.33,541.39,539.81,540.16,17687.0,540.33,541.39,539.81,540.16,17687.0
2021-02-18 09:30:00,537.04,539.96,536.83,538.15,10362.0,537.04,539.96,536.83,538.15,10362.0
2021-02-18 09:40:00,537.69,545.57,537.6,542.95,9547.0,537.69,545.57,537.6,542.95,9547.0
2021-02-18 09:50:00,542.84,545.79,541.81,541.81,8809.0,542.84,545.79,541.81,541.81,8809.0
2021-02-18 10:00:00,541.94,542.21,537.53,538.44,3800.0,541.94,542.21,537.53,538.44,3800.0
2021-02-18 10:10:00,539.42,541.75,539.08,540.27,8000.0,539.42,541.75,539.08,540.27,8000.0
2021-02-18 10:20:00,539.79,541.84,539.33,539.54,12110.0,539.79,541.84,539.33,539.54,12110.0
2021-02-18 10:30:00,539.42,539.55,535.17,537.36,9927.0,539.42,539.55,535.17,537.36,9927.0
2021-02-18 10:40:00,537.51,547.1,537.41,546.35,26430.0,537.51,547.1,537.41,546.35,26430.0
2021-02-18 10:50:00,546.15,557.19,545.11,555.43,55850.0,546.15,557.19,545.11,555.43,55850.0
2021-02-18 11:00:00,553.32,554.85,550.23,551.3,34846.0,553.32,554.85,550.23,551.3,34846.0
2021-02-18 11:10:00,552.07,552.42,548.99,551.38,26539.0,552.07,552.42,548.99,551.38,26539.0
2021-02-18 11:20:00,551.39,551.77,549.07,551.07,17827.0,551.39,551.77,549.07,551.07,17827.0
2021-02-18 11:30:00,551.15,551.59,547.99,550.01,24660.0,551.15,551.59,547.99,550.01,24660.0
2021-02-18 11:40:00,549.57,550.43,548.69,548.77,8085.0,549.57,550.43,548.69,548.77,8085.0
2021-02-18 11:50:00,548.71,551.73,548.19,551.73,14150.0,548.71,551.73,548.19,551.73,14150.0
2021-02-18 12:00:00,551.73,552.97,551.04,552.49,16677.0,551.73,552.97,551.04,552.49,16677.0
2021-02-18 12:10:00,552.44,555.31,552.39,555.16,8470.0,552.44,555.31,552.39,555.16,8470.0
2021-02-18 12:20:00,555.14,557.14,554.42,555.71,19300.0,555.14,557.14,554.42,555.71,19300.0
2021-02-18 12:30:00,556.23,556.37,554.75,555.23,8136.0,556.23,556.37,554.75,555.23,8136.0
2021-02-18 12:40:00,555.23,559.29,555.23,558.98,14680.0,555.23,559.29,555.23,558.98,14680.0
2021-02-18 12:50:00,558.66,564.0,557.98,563.36,22363.0,558.66,564.0,557.98,563.36,22363.0
2021-02-18 13:00:00,563.96,573.99,557.54,560.61,305606.0,563.96,573.99,557.54,560.61,305606.0
2021-02-18 13:10:00,560.31,560.41,555.11,557.5,58321.0,560.31,560.41,555.11,557.5,58321.0
2021-02-18 13:20:00,557.6,560.5,556.0,559.44,19629.0,557.6,560.5,556.0,559.44,19629.0
2021-02-18 13:30:00,559.5,560.76,557.31,560.13,16780.0,559.5,560.76,557.31,560.13,16780.0
2021-02-18 13:40:00,560.32,560.33,557.03,559.8,18875.0,560.32,560.33,557.03,559.8,18875.0
2021-02-18 13:50:00,559.63,560.8,559.03,559.71,12119.0,559.63,560.8,559.03,559.71,12119.0
2021-02-18 14:00:00,559.87,563.49,559.37,561.75,22844.0,559.87,563.49,559.37,561.75,22844.0
2021-02-18 14:10:00,561.33,564.0,560.38,563.79,15714.0,561.33,564.0,560.38,563.79,15714.0
2021-02-18 14:20:00,563.56,564.2,560.52,560.52,15410.0,563.56,564.2,560.52,560.52,15410.0
2021-02-18 14:30:00,560.51,560.7,557.77,558.68,9410.0,560.51,560.7,557.77,558.68,9410.0
2021-02-18 14:40:00,558.02,558.2,554.66,555.14,18180.0,558.02,558.2,554.66,555.14,18180.0
2021-02-18 14:50:00,554.49,557.72,553.65,557.14,16068.0,554.49,557.72,553.65,557.14,16068.0
2021-02-18 15:00:00,557.48,558.36,556.7,558.18,6613.0,557.48,558.36,556.7,558.18,6613.0
2021-02-18 15:10:00,557.89,557.89,556.03,556.69,8382.0,557.89,557.89,556.03,556.69,8382.0
2021-02-18 15:20:00,556.5,557.06,554.17,554.98,11173.0,556.5,557.06,554.17,554.98,11173.0
2021-02-18 15:30:00,554.56,555.73,553.51,553.51,14350.0,554.56,555.73,553.51,553.51,14350.0
2021-02-18 15:40:00,553.87,555.58,553.3,553.3,12599.0,553.87,555.58,553.3,553.3,12599.0
2021-02-18 15:50:00,553.89,553.97,550.43,551.79,48082.0,553.89,553.97,550.43,551.79,48082.0
2021-02-19 09:30:00,560.99,563.56,552.6,558.21,62669.0,560.99,563.56,552.6,558.21,62669.0
2021-02-19 09:40:00,559.91,560.48,553.76,556.54,10927.0,559.91,560.48,553.76,556.54,10927.0
2021-02-19 09:50:00,557.07,560.31,557.07,558.2,6362.0,557.07,560.31,557.07,558.2,6362.0
2021-02-19 10:00:00,557.81,560.0,557.01,557.95,8852.0,557.81,560.0,557.01,557.95,8852.0
2021-02-19 10:10:00,557.08,557.09,554.0,556.4,7116.0,557.08,557.09,554.0,556.4,7116.0
2021-02-19 10:20:00,557.41,559.94,557.15,559.88,10290.0,557.41,559.94,557.15,559.88,10290.0
2021-02-19 10:30:00,559.56,561.47,558.46,560.78,9346.0,559.56,561.47,558.46,560.78,9346.0
2021-02-19 10:40:00,560.59,561.36,558.36,558.36,4671.0,560.59,561.36,558.36,558.36,4671.0
2021-02-19 10:50:00,559.23,561.0,559.18,560.72,4526.0,559.23,561.0,559.18,560.72,4526.0
2021-02-19 11:00:00,560.97,562.46,560.97,561.56,8676.0,560.97,562.46,560.97,561.56,8676.0
2021-02-19 11:10:00,562.13,562.13,557.61,558.2,8439.0,562.13,562.13,557.61,558.2,8439.0
2021-02-19 11:20:00,558.78,559.46,558.19,558.19,2473.0,558.78,559.46,558.19,558.19,2473.0
2021-02-19 11:30:00,558.23,559.06,557.95,558.33,2748.0,558.23,559.06,557.95,558.33,2748.0
2021-02-19 11:40:00,558.21,558.36,556.15,557.92,6676.0,558.21,558.36,556.15,557.92,6676.0
2021-02-19 11:50:00,557.62,557.92,556.64,557.02,3126.0,557.62,557.92,556.64,557.02,3126.0
2021-02-19 12:00:00,557.96,559.13,557.47,558.61,5414.0,557.96,559.13,557.47,558.61,5414.0
2021-02-19 12:10:00,558.11,558.69,557.65,557.65,4336.0,558.11,558.69,557.65,557.65,4336.0
2021-02-19 12:20:00,557.72,557.72,556.11,556.11,2900.0,557.72,557.72,556.11,556.11,2900.0
2021-02-19 12:30:00,556.42,556.42,553.27,554.51,5835.0,556.42,556.42,553.27,554.51,5835.0
2021-02-19 12:40:00,554.05,554.05,551.68,551.71,7076.0,554.05,554.05,551.68,551.71,7076.0
2021-02-19 12:50:00,551.21,552.18,550.54,551.72,9182.0,551.21,552.18,550.54,551.72,9182.0
2021-02-19 13:00:00,551.57,552.1,550.0,550.0,4614.0,551.57,552.1,550.0,550.0,4614.0
2021-02-19 13:10:00,550.3,551.2,550.3,550.43,4276.0,550.3,551.2,550.3,550.43,4276.0
2021-02-19 13:20:00,550.09,551.86,549.43,551.86,5240.0,550.09,551.86,549.43,551.86,5240.0
2021-02-19 13:30:00,552.12,552.12,549.1,549.48,4217.0,552.12,552.12,549.1,549.48,4217.0
2021-02-19 13:40:00,549.73,551.06,549.02,549.02,6649.0,549.73,551.06,549.02,549.02,6649.0
2021-02-19 13:50:00,549.21,549.32,548.19,548.44,3451.0,549.21,549.32,548.19,548.44,3451.0
2021-02-19 14:00:00,548.45,548.73,547.01,547.63,5300.0,548.45,548.73,547.01,547.63,5300.0
2021-02-19 14:10:00,548.03,548.19,546.87,547.36,4304.0,548.03,548.19,546.87,547.36,4304.0
2021-02-19 14:20:00,546.87,546.87,545.03,545.03,4065.0,546.87,546.87,545.03,545.03,4065.0
2021-02-19 14:30:00,545.34,545.99,544.9,544.9,3890.0,545.34,545.99,544.9,544.9,3890.0
2021-02-19 14:40:00,544.38,544.82,544.03,544.52,8736.0,544.38,544.82,544.03,544.52,8736.0
2021-02-19 14:50:00,544.25,544.25,543.04,543.17,6124.0,544.25,544.25,543.04,543.17,6124.0
2021-02-19 15:00:00,543.6,544.35,543.0,543.0,7075.0,543.6,544.35,543.0,543.0,7075.0
2021-02-19 15:10:00,542.96,543.86,542.75,543.86,9992.0,542.96,543.86,542.75,543.86,9992.0
2021-02-19 15:20:00,543.61,545.8,543.02,545.49,8485.0,543.61,545.8,543.02,545.49,8485.0
2021-02-19 15:30:00,545.5,546.07,545.18,546.07,4590.0,545.5,546.07,545.18,546.07,4590.0
2021-02-19 15:40:00,546.05,546.28,545.05,545.39,8242.0,546.05,546.28,545.05,545.39,8242.0
2021-02-19 15:50:00,545.56,545.98,542.97,544.0,29347.0,545.56,545.98,542.97,544.0,29347.0
2021-02-22 09:30:00,547.12,547.12,538.0,540.37,31252.0,547.12,547.12,538.0,540.37,31252.0
2021-02-22 09:40:00,540.0,540.95,539.0,540.65,3979.0,540.0,540.95,539.0,540.65,3979.0
2021-02-22 09:50:00,540.68,540.68,537.57,539.27,6176.0,540.68,540.68,537.57,539.27,6176.0
2021-02-22 10:00:00,539.93,541.16,539.0,540.21,4729.0,539.93,541.16,539.0,540.21,4729.0
2021-02-22 10:10:00,539.51,541.79,536.1,536.11,4779.0,539.51,541.79,536.1,536.11,4779.0
2021-02-22 10:20:00,536.19,536.83,534.01,535.98,9522.0,536.19,536.83,534.01,535.98,9522.0
2021-02-22 10:30:00,536.5,538.2,536.27,538.2,4264.0,536.5,538.2,536.27,538.2,4264.0
2021-02-22 10:40:00,537.06,539.58,536.67,539.1,3130.0,537.06,539.58,536.67,539.1,3130.0
2021-02-22 10:50:00,539.38,539.39,537.44,537.44,3212.0,539.38,539.39,537.44,537.44,3212.0
2021-02-22 11:00:00,537.9,538.43,536.49,537.86,5440.0,537.9,538.43,536.49,537.86,5440.0
2021-02-22 11:10:00,537.99,540.81,537.5,540.05,6075.0,537.99,540.81,537.5,540.05,6075.0
2021-02-22 11:20:00,540.09,540.34,539.01,539.01,2255.0,540.09,540.34,539.01,539.01,2255.0
2021-02-22 11:30:00,538.94,541.15,537.62,539.88,3500.0,538.94,541.15,537.62,539.88,3500.0
2021-02-22 11:40:00,539.89,540.13,537.96,538.26,3844.0,539.89,540.13,537.96,538.26,3844.0
2021-02-22 11:50:00,538.12,539.65,538.12,539.65,4075.0,538.12,539.65,538.12,539.65,4075.0
2021-02-22 12:00:00,539.34,540.03,538.72,540.03,2982.0,539.34,540.03,538.72,540.03,2982.0
2021-02-22 12:10:00,540.09,540.4,539.48,540.09,2000.0,540.09,540.4,539.48,540.09,2000.0
2021-02-22 12:20:00,539.64,540.18,538.73,538.93,6488.0,539.64,540.18,538.73,538.93,6488.0
2021-02-22 12:30:00,538.93,539.83,537.85,539.25,3507.0,538.93,539.83,537.85,539.25,3507.0
2021-02-22 12:40:00,539.59,540.39,539.45,539.91,4465.0,539.59,540.39,539.45,539.91,4465.0
2021-02-22 12:50:00,539.84,539.84,538.57,538.58,5301.0,539.84,539.84,538.57,538.58,5301.0
2021-02-22 13:00:00,538.9,539.21,537.94,537.94,5420.0,538.9,539.21,537.94,537.94,5420.0
2021-02-22 13:10:00,538.13,538.16,537.53,537.99,1975.0,538.13,538.16,537.53,537.99,1975.0
2021-02-22 13:20:00,537.14,537.89,536.71,537.89,2379.0,537.14,537.89,536.71,537.89,2379.0
2021-02-22 13:30:00,537.57,538.06,537.22,537.81,2276.0,537.57,538.06,537.22,537.81,2276.0
2021-02-22 13:40:00,537.85,538.48,537.51,537.91,2645.0,537.85,538.48,537.51,537.91,2645.0
2021-02-22 13:50:00,537.96,538.95,537.81,538.45,1565.0,537.96,538.95,537.81,538.45,1565.0
2021-02-22 14:00:00,538.38,539.46,537.51,539.29,4002.0,538.38,539.46,537.51,539.29,4002.0
2021-02-22 14:10:00,539.76,540.36,539.16,540.36,2302.0,539.76,540.36,539.16,540.36,2302.0
2021-02-22 14:20:00,540.34,540.34,538.45,538.46,5445.0,540.34,540.34,538.45,538.46,5445.0
2021-02-22 14:30:00,538.09,538.81,538.09,538.81,3142.0,538.09,538.81,538.09,538.81,3142.0
2021-02-22 14:40:00,538.58,538.58,536.65,536.65,4121.0,538.58,538.58,536.65,536.65,4121.0
2021-02-22 14:50:00,536.96,537.1,536.2,536.9,2195.0,536.96,537.1,536.2,536.9,2195.0
2021-02-22 15:00:00,536.6,536.6,535.98,536.54,3407.0,536.6,536.6,535.98,536.54,3407.0
2021-02-22 15:10:00,536.75,537.54,535.63,537.54,4642.0,536.75,537.54,535.63,537.54,4642.0
2021-02-22 15:20:00,537.83,538.39,537.41,537.54,3311.0,537.83,538.39,537.41,537.54,3311.0
2021-02-22 15:30:00,537.43,537.96,536.27,536.91,7012.0,537.43,537.96,536.27,536.91,7012.0
2021-02-22 15:40:00,537.04,537.16,536.4,536.94,3907.0,537.04,537.16,536.4,536.94,3907.0
2021-02-22 15:50:00,536.27,537.44,535.43,537.44,24068.0,536.27,537.44,535.43,537.44,24068.0
2021-02-23 09:30:00,535.3,535.3,525.28,527.05,19087.0,535.3,535.3,525.28,527.05,19087.0
2021-02-23 09:40:00,526.49,527.51,521.15,521.24,9537.0,526.49,527.51,521.15,521.24,9537.0
2021-02-23 09:50:00,523.28,523.64,517.21,519.81,18356.0,523.28,523.64,517.21,519.81,18356.0
2021-02-23 10:00:00,520.46,521.74,518.98,520.79,8826.0,520.46,521.74,518.98,520.79,8826.0
2021-02-23 10:10:00,520.79,521.82,512.55,517.25,13113.0,520.79,521.82,512.55,517.25,13113.0
2021-02-23 10:20:00,516.22,520.01,515.07,520.01,6554.0,516.22,520.01,515.07,520.01,6554.0
2021-02-23 10:30:00,519.13,519.36,516.62,517.54,4214.0,519.13,519.36,516.62,517.54,4214.0
2021-02-23 10:40:00,518.35,523.34,517.0,523.08,6302.0,518.35,523.34,517.0,523.08,6302.0
2021-02-23 10:50:00,523.08,523.18,520.62,523.16,8350.0,523.08,523.18,520.62,523.16,8350.0
2021-02-23 11:00:00,522.59,523.59,521.23,521.36,4100.0,522.59,523.59,521.23,521.36,4100.0
2021-02-23 11:10:00,521.97,522.64,520.22,520.22,4350.0,521.97,522.64,520.22,520.22,4350.0
2021-02-23 11:20:00,520.22,521.79,517.15,518.61,5727.0,520.22,521.79,517.15,518.61,5727.0
2021-02-23 11:30:00,517.88,519.35,517.68,518.18,3653.0,517.88,519.35,517.68,518.18,3653.0
2021-02-23 11:40:00,518.3,518.33,515.03,515.65,3782.0,518.3,518.33,515.03,515.65,3782.0
2021-02-23 11:50:00,515.18,516.51,514.12,514.96,5270.0,515.18,516.51,514.12,514.96,5270.0
2021-02-23 12:00:00,514.28,515.57,512.99,514.13,4757.0,514.28,515.57,512.99,514.13,4757.0
2021-02-23 12:10:00,513.84,515.14,512.68,514.93,2283.0,513.84,515.14,512.68,514.93,2283.0
2021-02-23 12:20:00,514.39,515.51,514.39,515.05,2345.0,514.39,515.51,514.39,515.05,2345.0
2021-02-23 12:30:00,514.37,515.0,511.18,511.49,10536.0,514.37,515.0,511.18,511.49,10536.0
2021-02-23 12:40:00,510.84,511.28,508.64,509.24,5108.0,510.84,511.28,508.64,509.24,5108.0
2021-02-23 12:50:00,508.94,510.57,508.11,508.6,6238.0,508.94,510.57,508.11,508.6,6238.0
2021-02-23 13:00:00,508.44,510.43,508.19,510.05,5893.0,508.44,510.43,508.19,510.05,5893.0
2021-02-23 13:10:00,511.0,512.84,510.72,512.67,2250.0,511.0,512.84,510.72,512.67,2250.0
2021-02-23 13:20:00,513.33,514.41,512.79,514.18,4148.0,513.33,514.41,512.79,514.18,4148.0
2021-02-23 13:30:00,514.28,514.54,513.51,514.45,8882.0,514.28,514.54,513.51,514.45,8882.0
2021-02-23 13:40:00,514.42,516.44,514.13,515.68,4635.0,514.42,516.44,514.13,515.68,4635.0
2021-02-23 13:50:00,515.38,516.11,514.31,515.67,5639.0,515.38,516.11,514.31,515.67,5639.0
2021-02-23 14:00:00,515.21,516.0,514.78,515.05,2816.0,515.21,516.0,514.78,515.05,2816.0
2021-02-23 14:10:00,514.77,517.29,514.6,516.94,5600.0,514.77,517.29,514.6,516.94,5600.0
2021-02-23 14:20:00,517.05,517.36,516.26,516.85,3100.0,517.05,517.36,516.26,516.85,3100.0
2021-02-23 14:30:00,516.74,516.87,514.32,515.68,5700.0,516.74,516.87,514.32,515.68,5700.0
2021-02-23 14:40:00,515.64,518.32,514.93,517.89,4475.0,515.64,518.32,514.93,517.89,4475.0
2021-02-23 14:50:00,518.16,520.11,518.16,519.6,4045.0,518.16,520.11,518.16,519.6,4045.0
2021-02-23 15:00:00,519.49,521.92,519.16,521.92,7391.0,519.49,521.92,519.16,521.92,7391.0
2021-02-23 15:10:00,521.71,523.4,521.24,523.4,7979.0,521.71,523.4,521.24,523.4,7979.0
2021-02-23 15:20:00,523.63,526.81,523.63,526.3,5136.0,523.63,526.81,523.63,526.3,5136.0
2021-02-23 15:30:00,526.17,526.73,524.68,525.91,5537.0,526.17,526.73,524.68,525.91,5537.0
2021-02-23 15:40:00,526.36,526.36,524.96,526.25,6473.0,526.36,526.36,524.96,526.25,6473.0
2021-02-23 15:50:00,525.73,526.31,522.62,525.23,23954.0,525.73,526.31,522.62,525.23,23954.0
2021-02-24 09:30:00,526.23,529.98,524.49,526.52,17295.0,526.23,529.98,524.49,526.52,17295.0
2021-02-24 09:40:00,524.71,528.0,524.71,526.0,4194.0,524.71,528.0,524.71,526.0,4194.0
2021-02-24 09:50:00,523.18,525.0,521.21,523.18,4249.0,523.18,525.0,521.21,523.18,4249.0
2021-02-24 10:00:00,522.47,523.0,517.27,519.57,3900.0,522.47,523.0,517.27,519.57,3900.0
2021-02-24 10:10:00,518.48,521.98,518.48,521.94,1489.0,518.48,521.98,518.48,521.94,1489.0
2021-02-24 10:20:00,521.97,523.73,521.92,523.23,3386.0,521.97,523.73,521.92,523.23,3386.0
2021-02-24 10:30:00,521.82,523.76,521.82,522.3,2004.0,521.82,523.76,521.82,522.3,2004.0
2021-02-24 10:40:00,521.55,522.54,521.11,521.27,2470.0,521.55,522.54,521.11,521.27,2470.0
2021-02-24 10:50:00,521.36,524.52,521.36,524.14,4065.0,521.36,524.52,521.36,524.14,4065.0
2021-02-24 11:00:00,523.8,523.82,522.26,522.37,3056.0,523.8,523.82,522.26,522.37,3056.0
2021-02-24 11:10:00,522.37,524.53,522.11,524.52,4117.0,522.37,524.53,522.11,524.52,4117.0
2021-02-24 11:20:00,523.94,526.37,523.66,525.77,4816.0,523.94,526.37,523.66,525.77,4816.0
2021-02-24 11:30:00,525.38,525.75,524.01,525.75,4067.0,525.38,525.75,524.01,525.75,4067.0
2021-02-24 11:40:00,525.69,527.56,525.69,527.56,1900.0,525.69,527.56,525.69,527.56,1900.0
2021-02-24 11:50:00,527.05,528.85,526.63,528.63,1144.0,527.05,528.85,526.63,528.63,1144.0
2021-02-24 12:00:00,528.44,528.78,527.49,527.98,7300.0,528.44,528.78,527.49,527.98,7300.0
2021-02-24 12:10:00,528.7,529.42,528.7,529.18,615.0,528.7,529.42,528.7,529.18,615.0
2021-02-24 12:20:00,529.13,529.75,528.0,528.49,1800.0,529.13,529.75,528.0,528.49,1800.0
2021-02-24 12:30:00,528.89,530.06,528.89,530.06,1238.0,528.89,530.06,528.89,530.06,1238.0
2021-02-24 12:40:00,530.71,530.77,528.58,528.58,2874.0,530.71,530.77,528.58,528.58,2874.0
2021-02-24 12:50:00,528.95,530.26,528.9,528.9,5009.0,528.95,530.26,528.9,528.9,5009.0
2021-02-24 13:00:00,529.35,529.35,527.56,529.17,3450.0,529.35,529.35,527.56,529.17,3450.0
2021-02-24 13:10:00,529.84,530.71,529.52,530.0,4334.0,529.84,530.71,529.52,530.0,4334.0
2021-02-24 13:20:00,530.38,531.96,530.38,531.42,1261.0,530.38,531.96,530.38,531.42,1261.0
2021-02-24 13:30:00,531.07,532.45,531.07,532.41,2622.0,531.07,532.45,531.07,532.41,2622.0
2021-02-24 13:40:00,532.49,532.82,531.79,532.0,5288.0,532.49,532.82,531.79,532.0,5288.0
2021-02-24 13:50:00,532.49,533.33,532.48,532.76,3579.0,532.49,533.33,532.48,532.76,3579.0
2021-02-24 14:00:00,532.4,532.55,531.55,531.81,2416.0,532.4,532.55,531.55,531.81,2416.0
2021-02-24 14:10:00,531.96,532.41,530.88,532.34,3047.0,531.96,532.41,530.88,532.34,3047.0
2021-02-24 14:20:00,532.67,533.02,531.52,532.37,3093.0,532.67,533.02,531.52,532.37,3093.0
2021-02-24 14:30:00,532.58,533.03,531.62,532.02,2826.0,532.58,533.03,531.62,532.02,2826.0
2021-02-24 14:40:00,532.44,532.62,531.31,531.42,1700.0,532.44,532.62,531.31,531.42,1700.0
2021-02-24 14:50:00,531.3,533.64,531.3,533.6,4895.0,531.3,533.64,531.3,533.6,4895.0
2021-02-24 15:00:00,533.36,533.58,532.43,533.05,2107.0,533.36,533.58,532.43,533.05,2107.0
2021-02-24 15:10:00,533.42,533.89,532.87,532.88,2600.0,533.42,533.89,532.87,532.88,2600.0
2021-02-24 15:20:00,533.1,534.46,532.97,533.83,3524.0,533.1,534.46,532.97,533.83,3524.0
2021-02-24 15:30:00,534.07,534.75,533.83,533.87,5865.0,534.07,534.75,533.83,533.87,5865.0
2021-02-24 15:40:00,533.52,534.19,533.14,534.19,5400.0,533.52,534.19,533.14,534.19,5400.0
2021-02-24 15:50:00,534.51,534.51,532.58,533.65,25297.0,534.51,534.51,532.58,533.65,25297.0
2021-02-25 09:30:00,530.08,532.99,530.08,532.67,7118.0,530.08,532.99,530.08,532.67,7118.0
2021-02-25 09:40:00,532.63,535.38,532.6,532.61,3379.0,532.63,535.38,532.6,532.61,3379.0
2021-02-25 09:50:00,533.97,535.31,533.85,535.08,3773.0,533.97,535.31,533.85,535.08,3773.0
2021-02-25 10:00:00,534.65,534.94,528.73,529.47,3728.0,534.65,534.94,528.73,529.47,3728.0
2021-02-25 10:10:00,530.33,530.86,528.79,529.64,2931.0,530.33,530.86,528.79,529.64,2931.0
2021-02-25 10:20:00,529.35,529.98,526.64,527.32,2027.0,529.35,529.98,526.64,527.32,2027.0
2021-02-25 10:30:00,526.81,527.29,525.26,525.26,2070.0,526.81,527.29,525.26,525.26,2070.0
2021-02-25 10:40:00,525.26,527.16,523.52,524.37,3022.0,525.26,527.16,523.52,524.37,3022.0
2021-02-25 10:50:00,523.35,524.67,522.83,524.67,2836.0,523.35,524.67,522.83,524.67,2836.0
2021-02-25 11:00:00,525.41,527.47,525.31,526.35,4827.0,525.41,527.47,525.31,526.35,4827.0
2021-02-25 11:10:00,525.5,525.67,524.86,525.49,1463.0,525.5,525.67,524.86,525.49,1463.0
2021-02-25 11:20:00,526.56,527.39,523.13,523.83,2543.0,526.56,527.39,523.13,523.83,2543.0
2021-02-25 11:30:00,523.57,523.71,520.44,520.58,3570.0,523.57,523.71,520.44,520.58,3570.0
2021-02-25 11:40:00,520.67,520.67,518.24,520.64,2183.0,520.67,520.67,518.24,520.64,2183.0
2021-02-25 11:50:00,519.76,521.03,518.4,518.93,2300.0,519.76,521.03,518.4,518.93,2300.0
2021-02-25 12:00:00,518.88,519.87,518.43,519.6,1900.0,518.88,519.87,518.43,519.6,1900.0
2021-02-25 12:10:00,518.37,520.61,518.18,518.23,2522.0,518.37,520.61,518.18,518.23,2522.0
2021-02-25 12:20:00,517.77,518.98,517.28,518.15,2950.0,517.77,518.98,517.28,518.15,2950.0
2021-02-25 12:30:00,517.46,517.73,515.74,516.8,2437.0,517.46,517.73,515.74,516.8,2437.0
2021-02-25 12:40:00,516.87,517.26,514.48,516.05,2294.0,516.87,517.26,514.48,516.05,2294.0
2021-02-25 12:50:00,515.35,515.58,511.96,511.99,2550.0,515.35,515.58,511.96,511.99,2550.0
2021-02-25 13:00:00,512.06,512.54,509.45,512.47,6718.0,512.06,512.54,509.45,512.47,6718.0
2021-02-25 13:10:00,512.77,515.12,511.8,515.11,3591.0,512.77,515.12,511.8,515.11,3591.0
2021-02-25 13:20:00,515.64,517.13,514.92,517.13,1300.0,515.64,517.13,514.92,517.13,1300.0
2021-02-25 13:30:00,515.89,515.9,512.84,515.13,2506.0,515.89,515.9,512.84,515.13,2506.0
2021-02-25 13:40:00,516.36,516.74,515.51,515.51,2044.0,516.36,516.74,515.51,515.51,2044.0
2021-02-25 13:50:00,514.72,515.02,513.99,514.08,1990.0,514.72,515.02,513.99,514.08,1990.0
2021-02-25 14:00:00,514.11,516.94,514.11,516.94,3115.0,514.11,516.94,514.11,516.94,3115.0
2021-02-25 14:10:00,517.34,518.06,516.96,517.99,3299.0,517.34,518.06,516.96,517.99,3299.0
2021-02-25 14:20:00,518.58,519.5,518.33,519.2,3989.0,518.58,519.5,518.33,519.2,3989.0
2021-02-25 14:30:00,519.19,519.27,517.21,517.21,1723.0,519.19,519.27,517.21,517.21,1723.0
2021-02-25 14:40:00,516.74,517.18,515.75,515.93,2539.0,516.74,517.18,515.75,515.93,2539.0
2021-02-25 14:50:00,516.01,516.28,515.07,515.88,3022.0,516.01,516.28,515.07,515.88,3022.0
2021-02-25 15:00:00,516.19,516.42,513.7,513.71,3438.0,516.19,516.42,513.7,513.71,3438.0
2021-02-25 15:10:00,513.85,514.86,513.49,514.07,5569.0,513.85,514.86,513.49,514.07,5569.0
2021-02-25 15:20:00,514.48,514.87,513.54,514.24,2290.0,514.48,514.87,513.54,514.24,2290.0
2021-02-25 15:30:00,513.85,514.57,512.45,513.69,12381.0,513.85,514.57,512.45,513.69,12381.0
2021-02-25 15:40:00,513.62,518.52,513.62,518.26,6491.0,513.62,518.52,513.62,518.26,6491.0
2021-02-25 15:50:00,518.34,519.28,516.75,518.29,25515.0,518.34,519.28,516.75,518.29,25515.0
2021-02-26 09:30:00,522.9,526.26,521.48,525.09,11942.0,522.9,526.26,521.48,525.09,11942.0
2021-02-26 09:40:00,525.0,526.37,517.73,519.69,8838.0,525.0,526.37,517.73,519.69,8838.0
2021-02-26 09:50:00,519.43,519.43,516.47,516.79,5154.0,519.43,519.43,516.47,516.79,5154.0
2021-02-26 10:00:00,516.18,516.75,514.35,516.56,6987.0,516.18,516.75,514.35,516.56,6987.0
2021-02-26 10:10:00,514.53,514.75,512.0,512.73,7439.0,514.53,514.75,512.0,512.73,7439.0
2021-02-26 10:20:00,513.63,513.64,509.58,509.58,12402.0,513.63,513.64,509.58,509.58,12402.0
2021-02-26 10:30:00,510.28,512.03,507.34,510.14,10937.0,510.28,512.03,507.34,510.14,10937.0
2021-02-26 10:40:00,513.8,516.0,512.79,515.61,3173.0,513.8,516.0,512.79,515.61,3173.0
2021-02-26 10:50:00,516.14,520.69,515.06,520.69,3135.0,516.14,520.69,515.06,520.69,3135.0
2021-02-26 11:00:00,519.77,521.7,519.39,521.62,2194.0,519.77,521.7,519.39,521.62,2194.0
2021-02-26 11:10:00,521.38,521.38,518.53,519.04,1214.0,521.38,521.38,518.53,519.04,1214.0
2021-02-26 11:20:00,517.87,519.26,517.57,517.84,3927.0,517.87,519.26,517.57,517.84,3927.0
2021-02-26 11:30:00,518.75,520.84,518.55,520.53,1700.0,518.75,520.84,518.55,520.53,1700.0
2021-02-26 11:40:00,521.75,522.15,519.38,520.38,4088.0,521.75,522.15,519.38,520.38,4088.0
2021-02-26 11:50:00,520.94,521.51,520.51,521.19,941.0,520.94,521.51,520.51,521.19,941.0
2021-02-26 12:00:00,521.6,521.85,519.02,520.05,13066.0,521.6,521.85,519.02,520.05,13066.0
2021-02-26 12:10:00,520.7,521.51,520.26,520.75,7697.0,520.7,521.51,520.26,520.75,7697.0
2021-02-26 12:20:00,521.33,521.33,519.11,519.29,1828.0,521.33,521.33,519.11,519.29,1828.0
2021-02-26 12:30:00,519.57,520.07,517.4,518.06,7856.0,519.57,520.07,517.4,518.06,7856.0
2021-02-26 12:40:00,517.8,519.99,517.69,519.99,3000.0,517.8,519.99,517.69,519.99,3000.0
2021-02-26 12:50:00,519.71,520.24,518.07,518.07,1706.0,519.71,520.24,518.07,518.07,1706.0
2021-02-26 13:00:00,518.26,518.74,517.61,518.6,4027.0,518.26,518.74,517.61,518.6,4027.0
2021-02-26 13:10:00,518.69,520.76,518.69,520.39,2500.0,518.69,520.76,518.69,520.39,2500.0
2021-02-26 13:20:00,521.26,522.13,521.26,521.56,4011.0,521.26,522.13,521.26,521.56,4011.0
2021-02-26 13:30:00,522.04,522.04,520.16,520.8,1547.0,522.04,522.04,520.16,520.8,1547.0
2021-02-26 13:40:00,520.16,521.57,518.33,518.94,2853.0,520.16,521.57,518.33,518.94,2853.0
2021-02-26 13:50:00,519.52,519.59,518.19,518.76,1465.0,519.52,519.59,518.19,518.76,1465.0
2021-02-26 14:00:00,519.28,520.0,516.71,518.18,2448.0,519.28,520.0,516.71,518.18,2448.0
2021-02-26 14:10:00,517.23,519.15,517.23,517.34,3750.0,517.23,519.15,517.23,517.34,3750.0
2021-02-26 14:20:00,517.7,518.39,517.2,517.8,1800.0,517.7,518.39,517.2,517.8,1800.0
2021-02-26 14:30:00,517.95,520.46,517.81,520.45,2547.0,517.95,520.46,517.81,520.45,2547.0
2021-02-26 14:40:00,520.07,523.11,518.79,523.11,2907.0,520.07,523.11,518.79,523.11,2907.0
2021-02-26 14:50:00,522.39,522.57,520.56,520.56,5321.0,522.39,522.57,520.56,520.56,5321.0
2021-02-26 15:00:00,521.8,524.41,521.8,524.41,5019.0,521.8,524.41,521.8,524.41,5019.0
2021-02-26 15:10:00,524.71,524.71,523.1,523.25,4400.0,524.71,524.71,523.1,523.25,4400.0
2021-02-26 15:20:00,523.07,523.29,520.0,520.23,3608.0,523.07,523.29,520.0,520.23,3608.0
2021-02-26 15:30:00,520.0,520.5,519.39,520.5,2509.0,520.0,520.5,519.39,520.5,2509.0
2021-02-26 15:40:00,520.32,522.73,519.59,522.35,6802.0,520.32,522.73,519.59,522.35,6802.0
2021-02-26 15:50:00,522.02,523.35,519.81,519.81,21025.0,522.02,523.35,519.81,519.81,21025.0
2021-03-01 09:30:00,529.68,530.87,521.35,522.07,16792.0,529.68,530.87,521.35,522.07,16792.0
2021-03-01 09:40:00,522.54,527.61,522.09,524.32,6986.0,522.54,527.61,522.09,524.32,6986.0
2021-03-01 09:50:00,524.9,531.84,524.9,530.15,9506.0,524.9,531.84,524.9,530.15,9506.0
2021-03-01 10:00:00,531.58,531.6,529.04,529.04,2007.0,531.58,531.6,529.04,529.04,2007.0
2021-03-01 10:10:00,528.71,530.65,527.99,530.2,3909.0,528.71,530.65,527.99,530.2,3909.0
2021-03-01 10:20:00,530.35,531.8,529.49,529.52,4896.0,530.35,531.8,529.49,529.52,4896.0
2021-03-01 10:30:00,529.13,530.04,528.25,529.82,2294.0,529.13,530.04,528.25,529.82,2294.0
2021-03-01 10:40:00,530.13,531.52,529.75,531.04,8522.0,530.13,531.52,529.75,531.04,8522.0
2021-03-01 10:50:00,532.04,533.89,531.94,533.89,2710.0,532.04,533.89,531.94,533.89,2710.0
2021-03-01 11:00:00,533.94,533.94,532.16,533.3,3121.0,533.94,533.94,532.16,533.3,3121.0
2021-03-01 11:10:00,533.1,533.5,532.8,533.38,2140.0,533.1,533.5,532.8,533.38,2140.0
2021-03-01 11:20:00,532.75,532.75,530.55,531.11,2100.0,532.75,532.75,530.55,531.11,2100.0
2021-03-01 11:30:00,531.23,532.29,531.06,531.7,1961.0,531.23,532.29,531.06,531.7,1961.0
2021-03-01 11:40:00,532.52,532.52,532.07,532.23,5352.0,532.52,532.52,532.07,532.23,5352.0
2021-03-01 11:50:00,532.43,533.74,532.43,533.49,1937.0,532.43,533.74,532.43,533.49,1937.0
2021-03-01 12:00:00,533.01,534.25,533.01,534.25,2368.0,533.01,534.25,533.01,534.25,2368.0
2021-03-01 12:10:00,533.9,533.9,533.3,533.3,2193.0,533.9,533.9,533.3,533.3,2193.0
2021-03-01 12:20:00,533.3,533.93,532.91,533.67,2107.0,533.3,533.93,532.91,533.67,2107.0
2021-03-01 12:30:00,534.19,534.52,533.69,534.05,1409.0,534.19,534.52,533.69,534.05,1409.0
2021-03-01 12:40:00,534.19,535.25,533.99,535.25,3820.0,534.19,535.25,533.99,535.25,3820.0
2021-03-01 12:50:00,535.27,535.42,534.63,534.88,1715.0,535.27,535.42,534.63,534.88,1715.0
2021-03-01 13:00:00,534.64,535.48,534.57,534.9,1300.0,534.64,535.48,534.57,534.9,1300.0
2021-03-01 13:10:00,533.94,535.1,533.55,534.32,1670.0,533.94,535.1,533.55,534.32,1670.0
2021-03-01 13:20:00,534.81,535.16,534.72,535.15,809.0,534.81,535.16,534.72,535.15,809.0
2021-03-01 13:30:00,535.21,537.64,535.21,537.45,1450.0,535.21,537.64,535.21,537.45,1450.0
2021-03-01 13:40:00,537.43,537.56,536.68,536.68,3036.0,537.43,537.56,536.68,536.68,3036.0
2021-03-01 13:50:00,537.15,537.2,536.14,536.45,1202.0,537.15,537.2,536.14,536.45,1202.0
2021-03-01 14:00:00,536.81,538.6,536.39,538.27,3258.0,536.81,538.6,536.39,538.27,3258.0
2021-03-01 14:10:00,538.35,538.88,538.33,538.34,1776.0,538.35,538.88,538.33,538.34,1776.0
2021-03-01 14:20:00,538.4,539.0,537.75,538.3,1999.0,538.4,539.0,537.75,538.3,1999.0
2021-03-01 14:30:00,538.42,538.94,538.26,538.66,437.0,538.42,538.94,538.26,538.66,437.0
2021-03-01 14:40:00,539.03,539.06,537.33,538.27,5308.0,539.03,539.06,537.33,538.27,5308.0
2021-03-01 14:50:00,538.17,538.42,538.06,538.07,1340.0,538.17,538.42,538.06,538.07,1340.0
2021-03-01 15:00:00,538.02,538.32,537.3,537.31,5085.0,538.02,538.32,537.3,537.31,5085.0
2021-03-01 15:10:00,537.98,540.73,537.97,539.64,17198.0,537.98,540.73,537.97,539.64,17198.0
2021-03-01 15:20:00,540.0,541.29,539.78,541.16,4271.0,540.0,541.29,539.78,541.16,4271.0
2021-03-01 15:30:00,541.12,541.12,538.36,538.5,11168.0,541.12,541.12,538.36,538.5,11168.0
2021-03-01 15:40:00,538.88,538.95,537.95,538.1,6251.0,538.88,538.95,537.95,538.1,6251.0
2021-03-01 15:50:00,538.33,539.78,537.41,538.75,22524.0,538.33,539.78,537.41,538.75,22524.0
2021-03-02 09:30:00,542.08,543.29,537.67,538.35,11585.0,542.08,543.29,537.67,538.35,11585.0
2021-03-02 09:40:00,537.86,538.98,536.0,538.21,2243.0,537.86,538.98,536.0,538.21,2243.0
2021-03-02 09:50:00,537.06,539.23,535.89,539.14,2500.0,537.06,539.23,535.89,539.14,2500.0
2021-03-02 10:00:00,538.98,538.98,536.95,538.27,1743.0,538.98,538.98,536.95,538.27,1743.0
2021-03-02 10:10:00,537.88,537.89,536.0,537.58,4659.0,537.88,537.89,536.0,537.58,4659.0
2021-03-02 10:20:00,535.92,537.15,530.81,530.81,5637.0,535.92,537.15,530.81,530.81,5637.0
2021-03-02 10:30:00,531.64,533.2,530.94,532.54,1901.0,531.64,533.2,530.94,532.54,1901.0
2021-03-02 10:40:00,531.67,532.36,530.02,531.34,3324.0,531.67,532.36,530.02,531.34,3324.0
2021-03-02 10:50:00,531.97,531.97,530.11,530.48,2540.0,531.97,531.97,530.11,530.48,2540.0
2021-03-02 11:00:00,530.53,531.59,528.73,531.58,2142.0,530.53,531.59,528.73,531.58,2142.0
2021-03-02 11:10:00,531.75,532.13,527.77,528.36,2914.0,531.75,532.13,527.77,528.36,2914.0
2021-03-02 11:20:00,528.76,530.63,528.31,530.53,1593.0,528.76,530.63,528.31,530.53,1593.0
2021-03-02 11:30:00,529.85,530.0,527.79,528.28,2287.0,529.85,530.0,527.79,528.28,2287.0
2021-03-02 11:40:00,527.17,527.83,527.17,527.82,500.0,527.17,527.83,527.17,527.82,500.0
2021-03-02 11:50:00,529.29,530.27,529.29,530.12,825.0,529.29,530.27,529.29,530.12,825.0
2021-03-02 12:00:00,529.87,531.13,529.87,530.19,1539.0,529.87,531.13,529.87,530.19,1539.0
2021-03-02 12:10:00,530.31,531.24,529.79,531.0,1344.0,530.31,531.24,529.79,531.0,1344.0
2021-03-02 12:20:00,530.97,531.05,529.6,529.7,1200.0,530.97,531.05,529.6,529.7,1200.0
2021-03-02 12:30:00,529.76,531.29,529.17,531.29,700.0,529.76,531.29,529.17,531.29,700.0
2021-03-02 12:40:00,531.25,532.33,531.05,532.04,1000.0,531.25,532.33,531.05,532.04,1000.0
2021-03-02 12:50:00,532.02,532.02,531.08,531.08,1100.0,532.02,532.02,531.08,531.08,1100.0
2021-03-02 13:00:00,531.27,532.14,531.27,531.86,300.0,531.27,532.14,531.27,531.86,300.0
2021-03-02 13:10:00,531.73,532.46,531.72,532.37,500.0,531.73,532.46,531.72,532.37,500.0
2021-03-02 13:20:00,532.12,532.12,531.29,531.29,1400.0,532.12,532.12,531.29,531.29,1400.0
2021-03-02 13:30:00,531.74,533.08,531.74,533.08,500.0,531.74,533.08,531.74,533.08,500.0
2021-03-02 13:40:00,532.95,533.06,532.29,532.29,1900.0,532.95,533.06,532.29,532.29,1900.0
2021-03-02 13:50:00,532.38,532.38,532.0,532.29,500.0,532.38,532.38,532.0,532.29,500.0
2021-03-02 14:00:00,532.43,532.54,531.71,531.71,1178.0,532.43,532.54,531.71,531.71,1178.0
2021-03-02 14:10:00,532.0,532.46,531.77,532.2,1513.0,532.0,532.46,531.77,532.2,1513.0
2021-03-02 14:20:00,532.26,532.59,531.06,531.06,1104.0,532.26,532.59,531.06,531.06,1104.0
2021-03-02 14:30:00,531.07,533.0,530.91,531.93,2440.0,531.07,533.0,530.91,531.93,2440.0
2021-03-02 14:40:00,532.16,532.98,531.6,532.98,1551.0,532.16,532.98,531.6,532.98,1551.0
2021-03-02 14:50:00,532.47,533.01,532.17,532.56,1800.0,532.47,533.01,532.17,532.56,1800.0
2021-03-02 15:00:00,532.36,532.64,532.0,532.02,3400.0,532.36,532.64,532.0,532.02,3400.0
2021-03-02 15:10:00,531.67,532.01,529.84,530.05,3257.0,531.67,532.01,529.84,530.05,3257.0
2021-03-02 15:20:00,529.58,530.14,529.27,530.14,1905.0,529.58,530.14,529.27,530.14,1905.0
2021-03-02 15:30:00,529.51,530.16,529.16,529.44,3662.0,529.51,530.16,529.16,529.44,3662.0
2021-03-02 15:40:00,529.17,530.38,529.17,530.38,3976.0,529.17,530.38,529.17,530.38,3976.0
2021-03-02 15:50:00,530.67,530.94,528.57,528.83,21328.0,530.67,530.94,528.57,528.83,21328.0
2021-03-03 09:30:00,524.76,526.31,517.25,517.25,13509.0,524.76,526.31,517.25,517.25,13509.0
2021-03-03 09:40:00,516.54,517.41,513.51,515.7,5197.0,516.54,517.41,513.51,515.7,5197.0
2021-03-03 09:50:00,514.63,516.05,511.71,512.12,2419.0,514.63,516.05,511.71,512.12,2419.0
2021-03-03 10:00:00,513.17,513.21,510.0,512.32,3000.0,513.17,513.21,510.0,512.32,3000.0
2021-03-03 10:10:00,511.42,511.42,505.58,507.92,7131.0,511.42,511.42,505.58,507.92,7131.0
2021-03-03 10:20:00,507.53,508.87,506.3,506.92,3615.0,507.53,508.87,506.3,506.92,3615.0
2021-03-03 10:30:00,506.83,508.25,503.52,505.57,16761.0,506.83,508.25,503.52,505.57,16761.0
2021-03-03 10:40:00,506.29,507.24,504.15,506.75,9210.0,506.29,507.24,504.15,506.75,9210.0
2021-03-03 10:50:00,506.78,507.57,503.73,506.27,11041.0,506.78,507.57,503.73,506.27,11041.0
2021-03-03 11:00:00,507.47,511.1,507.47,509.81,1823.0,507.47,511.1,507.47,509.81,1823.0
2021-03-03 11:10:00,510.13,510.72,507.73,509.56,2701.0,510.13,510.72,507.73,509.56,2701.0
2021-03-03 11:20:00,509.98,512.6,509.98,511.15,1913.0,509.98,512.6,509.98,511.15,1913.0
2021-03-03 11:30:00,511.36,512.06,509.18,509.18,1195.0,511.36,512.06,509.18,509.18,1195.0
2021-03-03 11:40:00,508.87,508.87,506.78,506.79,1898.0,508.87,508.87,506.78,506.79,1898.0
2021-03-03 11:50:00,508.25,509.76,508.25,509.62,3246.0,508.25,509.76,508.25,509.62,3246.0
2021-03-03 12:00:00,509.16,509.69,507.97,508.35,2025.0,509.16,509.69,507.97,508.35,2025.0
2021-03-03 12:10:00,508.62,508.87,507.67,508.4,2144.0,508.62,508.87,507.67,508.4,2144.0
2021-03-03 12:20:00,507.99,507.99,507.05,507.48,2242.0,507.99,507.99,507.05,507.48,2242.0
2021-03-03 12:30:00,507.74,507.88,505.76,505.78,3448.0,507.74,507.88,505.76,505.78,3448.0
2021-03-03 12:40:00,505.38,506.19,504.0,506.19,5947.0,505.38,506.19,504.0,506.19,5947.0
2021-03-03 12:50:00,507.23,507.23,504.0,504.01,4640.0,507.23,507.23,504.0,504.01,4640.0
2021-03-03 13:00:00,503.97,504.66,503.0,504.0,12900.0,503.97,504.66,503.0,504.0,12900.0
2021-03-03 13:10:00,504.07,505.47,504.01,504.62,6095.0,504.07,505.47,504.01,504.62,6095.0
2021-03-03 13:20:00,504.5,504.92,504.01,504.13,7151.0,504.5,504.92,504.01,504.13,7151.0
2021-03-03 13:30:00,503.88,504.92,502.37,502.99,5500.0,503.88,504.92,502.37,502.99,5500.0
2021-03-03 13:40:00,503.87,503.98,502.66,502.81,2500.0,503.87,503.98,502.66,502.81,2500.0
2021-03-03 13:50:00,503.18,503.48,502.0,502.28,5692.0,503.18,503.48,502.0,502.28,5692.0
2021-03-03 14:00:00,501.89,502.0,500.64,501.44,3634.0,501.89,502.0,500.64,501.44,3634.0
2021-03-03 14:10:00,501.54,501.58,499.0,499.04,6539.0,501.54,501.58,499.0,499.04,6539.0
2021-03-03 14:20:00,499.2,499.44,497.0,498.51,7364.0,499.2,499.44,497.0,498.51,7364.0
2021-03-03 14:30:00,498.17,498.55,496.89,498.14,6595.0,498.17,498.55,496.89,498.14,6595.0
2021-03-03 14:40:00,498.15,498.54,495.58,496.14,9302.0,498.15,498.54,495.58,496.14,9302.0
2021-03-03 14:50:00,496.06,499.54,495.83,499.36,4767.0,496.06,499.54,495.83,499.36,4767.0
2021-03-03 15:00:00,500.11,501.14,498.99,500.64,3600.0,500.11,501.14,498.99,500.64,3600.0
2021-03-03 15:10:00,500.25,500.69,497.85,498.25,13939.0,500.25,500.69,497.85,498.25,13939.0
2021-03-03 15:20:00,497.94,498.83,496.83,498.18,5733.0,497.94,498.83,496.83,498.18,5733.0
2021-03-03 15:30:00,498.21,498.89,497.73,497.73,6236.0,498.21,498.89,497.73,497.73,6236.0
2021-03-03 15:40:00,497.91,499.0,497.84,498.39,6248.0,497.91,499.0,497.84,498.39,6248.0
2021-03-03 15:50:00,498.44,499.21,497.05,497.88,19184.0,498.44,499.21,497.05,497.88,19184.0
2021-03-04 09:30:00,494.9,497.53,491.26,493.28,15943.0,494.9,497.53,491.26,493.28,15943.0
2021-03-04 09:40:00,494.23,494.23,487.96,489.35,4726.0,494.23,494.23,487.96,489.35,4726.0
2021-03-04 09:50:00,488.85,489.09,486.06,486.88,7720.0,488.85,489.09,486.06,486.88,7720.0
2021-03-04 10:00:00,486.08,488.89,486.08,488.48,6595.0,486.08,488.89,486.08,488.48,6595.0
2021-03-04 10:10:00,487.47,489.08,484.04,484.04,8395.0,487.47,489.08,484.04,484.04,8395.0
2021-03-04 10:20:00,485.46,489.5,485.46,486.85,4575.0,485.46,489.5,485.46,486.85,4575.0
2021-03-04 10:30:00,486.17,491.34,486.17,490.99,6325.0,486.17,491.34,486.17,490.99,6325.0
2021-03-04 10:40:00,491.07,494.05,490.56,494.05,1575.0,491.07,494.05,490.56,494.05,1575.0
2021-03-04 10:50:00,494.56,494.95,492.82,494.38,6761.0,494.56,494.95,492.82,494.38,6761.0
2021-03-04 11:00:00,494.09,495.94,494.09,494.9,4339.0,494.09,495.94,494.09,494.9,4339.0
2021-03-04 11:10:00,495.13,495.4,494.15,494.8,4800.0,495.13,495.4,494.15,494.8,4800.0
2021-03-04 11:20:00,494.49,495.59,493.77,494.06,2816.0,494.49,495.59,493.77,494.06,2816.0
2021-03-04 11:30:00,494.75,495.13,492.93,494.44,2319.0,494.75,495.13,492.93,494.44,2319.0
2021-03-04 11:40:00,494.78,496.27,494.78,495.49,3064.0,494.78,496.27,494.78,495.49,3064.0
2021-03-04 11:50:00,495.55,495.81,494.74,495.05,4335.0,495.55,495.81,494.74,495.05,4335.0
2021-03-04 12:00:00,495.38,495.69,494.13,494.13,2844.0,495.38,495.69,494.13,494.13,2844.0
2021-03-04 12:10:00,494.57,494.57,490.63,491.71,6154.0,494.57,494.57,490.63,491.71,6154.0
2021-03-04 12:20:00,491.23,491.23,485.53,485.9,5902.0,491.23,491.23,485.53,485.9,5902.0
2021-03-04 12:30:00,485.79,488.51,485.0,487.43,9335.0,485.79,488.51,485.0,487.43,9335.0
2021-03-04 12:40:00,488.45,489.65,485.83,485.84,5100.0,488.45,489.65,485.83,485.84,5100.0
2021-03-04 12:50:00,485.83,486.93,483.09,484.26,6086.0,485.83,486.93,483.09,484.26,6086.0
2021-03-04 13:00:00,484.9,487.19,483.55,485.8,4241.0,484.9,487.19,483.55,485.8,4241.0
2021-03-04 13:10:00,485.92,486.4,484.42,485.48,4600.0,485.92,486.4,484.42,485.48,4600.0
2021-03-04 13:20:00,484.78,486.33,484.02,486.33,5051.0,484.78,486.33,484.02,486.33,5051.0
2021-03-04 13:30:00,485.82,487.56,483.82,487.56,6174.0,485.82,487.56,483.82,487.56,6174.0
2021-03-04 13:40:00,486.93,487.37,482.4,482.4,9211.0,486.93,487.37,482.4,482.4,9211.0
2021-03-04 13:50:00,482.84,482.99,480.53,480.66,7725.0,482.84,482.99,480.53,480.66,7725.0
2021-03-04 14:00:00,481.03,483.34,480.51,483.24,8980.0,481.03,483.34,480.51,483.24,8980.0
2021-03-04 14:10:00,482.38,484.32,481.57,483.66,11529.0,482.38,484.32,481.57,483.66,11529.0
2021-03-04 14:20:00,483.73,486.84,483.73,486.84,6868.0,483.73,486.84,483.73,486.84,6868.0
2021-03-04 14:30:00,486.51,486.51,484.32,484.73,3974.0,486.51,486.51,484.32,484.73,3974.0
2021-03-04 14:40:00,485.98,488.1,485.64,487.64,1801.0,485.98,488.1,485.64,487.64,1801.0
2021-03-04 14:50:00,487.21,487.5,484.98,486.86,5673.0,487.21,487.5,484.98,486.86,5673.0
2021-03-04 15:00:00,487.3,487.3,484.88,485.72,4241.0,487.3,487.3,484.88,485.72,4241.0
2021-03-04 15:10:00,485.0,485.0,482.63,482.63,7192.0,485.0,485.0,482.63,482.63,7192.0
2021-03-04 15:20:00,482.61,484.54,482.34,484.28,5915.0,482.61,484.54,482.34,484.28,5915.0
2021-03-04 15:30:00,483.79,486.0,481.86,482.73,18920.0,483.79,486.0,481.86,482.73,18920.0
2021-03-04 15:40:00,482.79,484.96,482.27,484.15,9228.0,482.79,484.96,482.27,484.15,9228.0
2021-03-04 15:50:00,484.1,486.36,483.35,486.29,44643.0,484.1,486.36,483.35,486.29,44643.0
2021-03-05 09:30:00,486.0,488.47,485.07,486.12,15858.0,486.0,488.47,485.07,486.12,15858.0
2021-03-05 09:40:00,486.78,489.35,485.25,485.3,5500.0,486.78,489.35,485.25,485.3,5500.0
2021-03-05 09:50:00,484.28,485.52,481.19,485.52,5727.0,484.28,485.52,481.19,485.52,5727.0
2021-03-05 10:00:00,485.11,488.19,484.6,486.08,3549.0,485.11,488.19,484.6,486.08,3549.0
2021-03-05 10:10:00,486.75,486.75,483.99,484.36,3740.0,486.75,486.75,483.99,484.36,3740.0
2021-03-05 10:20:00,485.67,488.0,483.52,484.9,5911.0,485.67,488.0,483.52,484.9,5911.0
2021-03-05 10:30:00,484.92,485.79,481.54,481.99,6591.0,484.92,485.79,481.54,481.99,6591.0
2021-03-05 10:40:00,482.01,483.71,480.63,481.61,13484.0,482.01,483.71,480.63,481.61,13484.0
2021-03-05 10:50:00,481.27,484.06,481.18,483.3,4604.0,481.27,484.06,481.18,483.3,4604.0
2021-03-05 11:00:00,482.79,483.32,480.98,481.61,18205.0,482.79,483.32,480.98,481.61,18205.0
2021-03-05 11:10:00,481.55,482.04,479.05,479.67,17261.0,481.55,482.04,479.05,479.67,17261.0
2021-03-05 11:20:00,479.99,480.5,478.19,480.5,7482.0,479.99,480.5,478.19,480.5,7482.0
2021-03-05 11:30:00,480.31,482.1,479.51,480.47,3831.0,480.31,482.1,479.51,480.47,3831.0
2021-03-05 11:40:00,480.66,483.66,480.65,482.7,3289.0,480.66,483.66,480.65,482.7,3289.0
2021-03-05 11:50:00,482.28,485.88,481.34,485.67,6647.0,482.28,485.88,481.34,485.67,6647.0
2021-03-05 12:00:00,485.43,485.43,483.61,483.8,5745.0,485.43,485.43,483.61,483.8,5745.0
2021-03-05 12:10:00,483.91,485.59,483.71,485.06,4408.0,483.91,485.59,483.71,485.06,4408.0
2021-03-05 12:20:00,485.02,487.95,484.97,487.83,5000.0,485.02,487.95,484.97,487.83,5000.0
2021-03-05 12:30:00,488.25,489.71,487.66,489.71,13000.0,488.25,489.71,487.66,489.71,13000.0
2021-03-05 12:40:00,488.88,491.25,488.69,490.14,94661.0,488.88,491.25,488.69,490.14,94661.0
2021-03-05 12:50:00,489.72,492.0,489.68,491.75,4800.0,489.72,492.0,489.68,491.75,4800.0
2021-03-05 13:00:00,491.69,492.16,489.51,490.38,4785.0,491.69,492.16,489.51,490.38,4785.0
2021-03-05 13:10:00,490.0,493.07,489.61,493.07,2210.0,490.0,493.07,489.61,493.07,2210.0
2021-03-05 13:20:00,493.42,494.66,493.09,494.09,19456.0,493.42,494.66,493.09,494.09,19456.0
2021-03-05 13:30:00,494.67,496.6,494.22,495.5,2957.0,494.67,496.6,494.22,495.5,2957.0
2021-03-05 13:40:00,495.2,498.35,495.19,498.13,5060.0,495.2,498.35,495.19,498.13,5060.0
2021-03-05 13:50:00,498.27,498.27,496.54,497.54,5204.0,498.27,498.27,496.54,497.54,5204.0
2021-03-05 14:00:00,498.74,498.74,495.5,495.73,7078.0,498.74,498.74,495.5,495.73,7078.0
2021-03-05 14:10:00,495.58,495.87,493.73,495.17,7312.0,495.58,495.87,493.73,495.17,7312.0
2021-03-05 14:20:00,494.26,497.52,491.27,497.52,11152.0,494.26,497.52,491.27,497.52,11152.0
2021-03-05 14:30:00,496.61,499.88,496.61,499.34,8071.0,496.61,499.88,496.61,499.34,8071.0
2021-03-05 14:40:00,499.33,499.5,498.0,498.38,8829.0,499.33,499.5,498.0,498.38,8829.0
2021-03-05 14:50:00,498.11,499.3,497.9,498.65,6570.0,498.11,499.3,497.9,498.65,6570.0
2021-03-05 15:00:00,498.9,499.39,498.3,498.49,5667.0,498.9,499.39,498.3,498.49,5667.0
2021-03-05 15:10:00,498.71,498.84,497.3,497.81,5335.0,498.71,498.84,497.3,497.81,5335.0
2021-03-05 15:20:00,497.37,500.35,497.36,500.35,8160.0,497.37,500.35,497.36,500.35,8160.0
2021-03-05 15:30:00,500.83,502.45,500.29,502.37,5687.0,500.83,502.45,500.29,502.37,5687.0
2021-03-05 15:40:00,502.46,503.23,501.26,503.1,13407.0,502.46,503.23,501.26,503.1,13407.0
2021-03-05 15:50:00,503.2,504.53,499.26,499.95,40900.0,503.2,504.53,499.26,499.95,40900.0
2021-03-08 09:30:00,498.53,500.64,492.07,495.99,11742.0,498.53,500.64,492.07,495.99,11742.0
2021-03-08 09:40:00,496.22,500.96,496.22,497.48,5474.0,496.22,500.96,496.22,497.48,5474.0
2021-03-08 09:50:00,496.89,500.17,495.57,495.57,2100.0,496.89,500.17,495.57,495.57,2100.0
2021-03-08 10:00:00,496.28,501.53,496.02,499.95,3243.0,496.28,501.53,496.02,499.95,3243.0
2021-03-08 10:10:00,501.82,503.92,501.0,503.82,2177.0,501.82,503.92,501.0,503.82,2177.0
2021-03-08 10:20:00,503.96,504.37,500.6,502.59,2425.0,503.96,504.37,500.6,502.59,2425.0
2021-03-08 10:30:00,503.15,503.15,500.88,500.88,900.0,503.15,503.15,500.88,500.88,900.0
2021-03-08 10:40:00,501.49,502.19,500.23,500.23,4746.0,501.49,502.19,500.23,500.23,4746.0
2021-03-08 10:50:00,499.85,502.03,499.85,502.02,1000.0,499.85,502.03,499.85,502.02,1000.0
2021-03-08 11:00:00,501.17,502.19,500.41,501.72,2400.0,501.17,502.19,500.41,501.72,2400.0
2021-03-08 11:10:00,500.78,501.02,499.08,501.02,2000.0,500.78,501.02,499.08,501.02,2000.0
2021-03-08 11:20:00,501.27,503.89,501.11,503.4,5000.0,501.27,503.89,501.11,503.4,5000.0
2021-03-08 11:30:00,503.8,503.9,501.78,502.69,3680.0,503.8,503.9,501.78,502.69,3680.0
2021-03-08 11:40:00,501.72,503.29,499.97,500.46,8750.0,501.72,503.29,499.97,500.46,8750.0
2021-03-08 11:50:00,499.86,500.58,499.02,499.95,5589.0,499.86,500.58,499.02,499.95,5589.0
2021-03-08 12:00:00,499.78,500.36,498.55,499.31,3030.0,499.78,500.36,498.55,499.31,3030.0
2021-03-08 12:10:00,499.37,499.37,497.38,498.01,4794.0,499.37,499.37,497.38,498.01,4794.0
2021-03-08 12:20:00,498.67,500.15,498.45,500.15,2618.0,498.67,500.15,498.45,500.15,2618.0
2021-03-08 12:30:00,499.91,501.27,499.49,499.85,23599.0,499.91,501.27,499.49,499.85,23599.0
2021-03-08 12:40:00,500.07,500.19,499.0,500.05,2239.0,500.07,500.19,499.0,500.05,2239.0
2021-03-08 12:50:00,500.31,500.31,498.6,499.01,3400.0,500.31,500.31,498.6,499.01,3400.0
2021-03-08 13:00:00,499.03,499.88,499.03,499.87,2200.0,499.03,499.88,499.03,499.87,2200.0
2021-03-08 13:10:00,499.27,502.11,499.12,500.76,2500.0,499.27,502.11,499.12,500.76,2500.0
2021-03-08 13:20:00,501.63,502.25,501.06,501.86,4600.0,501.63,502.25,501.06,501.86,4600.0
2021-03-08 13:30:00,501.93,502.11,500.92,502.11,3070.0,501.93,502.11,500.92,502.11,3070.0
2021-03-08 13:40:00,501.47,501.48,499.74,500.19,5542.0,501.47,501.48,499.74,500.19,5542.0
2021-03-08 13:50:00,500.01,501.37,497.3,497.3,19472.0,500.01,501.37,497.3,497.3,19472.0
2021-03-08 14:00:00,497.37,498.8,496.71,498.15,18850.0,497.37,498.8,496.71,498.15,18850.0
2021-03-08 14:10:00,497.08,498.6,497.0,498.12,1600.0,497.08,498.6,497.0,498.12,1600.0
2021-03-08 14:20:00,497.55,497.8,496.15,496.28,19673.0,497.55,497.8,496.15,496.28,19673.0
2021-03-08 14:30:00,496.99,497.62,495.86,495.86,3300.0,496.99,497.62,495.86,495.86,3300.0
2021-03-08 14:40:00,496.15,496.35,493.31,494.62,40445.0,496.15,496.35,493.31,494.62,40445.0
2021-03-08 14:50:00,495.2,495.2,493.5,493.84,2910.0,495.2,495.2,493.5,493.84,2910.0
2021-03-08 15:00:00,493.98,493.98,488.0,488.47,6896.0,493.98,493.98,488.0,488.47,6896.0
2021-03-08 15:10:00,488.75,488.75,486.24,486.52,7188.0,488.75,488.75,486.24,486.52,7188.0
2021-03-08 15:20:00,485.76,487.03,484.52,484.52,12765.0,485.76,487.03,484.52,484.52,12765.0
2021-03-08 15:30:00,484.8,486.56,484.79,486.41,10914.0,484.8,486.56,484.79,486.41,10914.0
2021-03-08 15:40:00,485.52,486.23,481.29,483.27,21891.0,485.52,486.23,481.29,483.27,21891.0
2021-03-08 15:50:00,483.7,484.49,481.36,482.57,52470.0,483.7,484.49,481.36,482.57,52470.0
2021-03-09 09:30:00,500.33,504.91,497.78,501.84,20649.0,500.33,504.91,497.78,501.84,20649.0
2021-03-09 09:40:00,501.36,505.26,501.35,503.4,8518.0,501.36,505.26,501.35,503.4,8518.0
2021-03-09 09:50:00,503.82,505.27,501.33,504.95,10135.0,503.82,505.27,501.33,504.95,10135.0
2021-03-09 10:00:00,503.88,506.8,502.17,505.2,8471.0,503.88,506.8,502.17,505.2,8471.0
2021-03-09 10:10:00,504.99,506.0,504.54,505.31,9656.0,504.99,506.0,504.54,505.31,9656.0
2021-03-09 10:20:00,505.19,507.0,504.61,505.68,4850.0,505.19,507.0,504.61,505.68,4850.0
2021-03-09 10:30:00,505.45,505.96,503.51,504.95,3400.0,505.45,505.96,503.51,504.95,3400.0
2021-03-09 10:40:00,505.44,507.16,504.53,505.22,8748.0,505.44,507.16,504.53,505.22,8748.0
2021-03-09 10:50:00,504.75,505.65,501.63,504.39,18842.0,504.75,505.65,501.63,504.39,18842.0
2021-03-09 11:00:00,504.27,504.79,502.46,502.81,5228.0,504.27,504.79,502.46,502.81,5228.0
2021-03-09 11:10:00,502.75,503.63,500.53,503.63,3800.0,502.75,503.63,500.53,503.63,3800.0
2021-03-09 11:20:00,503.64,505.04,503.64,504.44,2038.0,503.64,505.04,503.64,504.44,2038.0
2021-03-09 11:30:00,504.59,505.06,502.81,503.42,6840.0,504.59,505.06,502.81,503.42,6840.0
2021-03-09 11:40:00,503.13,504.67,501.52,502.45,3500.0,503.13,504.67,501.52,502.45,3500.0
2021-03-09 11:50:00,502.16,503.09,500.86,500.97,6084.0,502.16,503.09,500.86,500.97,6084.0
2021-03-09 12:00:00,501.45,502.41,501.17,502.03,4595.0,501.45,502.41,501.17,502.03,4595.0
2021-03-09 12:10:00,502.13,502.73,501.54,502.31,5000.0,502.13,502.73,501.54,502.31,5000.0
2021-03-09 12:20:00,501.31,502.07,501.18,501.38,2518.0,501.31,502.07,501.18,501.38,2518.0
2021-03-09 12:30:00,501.56,501.77,498.78,500.31,4600.0,501.56,501.77,498.78,500.31,4600.0
2021-03-09 12:40:00,500.01,500.5,498.73,498.73,4337.0,500.01,500.5,498.73,498.73,4337.0
2021-03-09 12:50:00,499.26,499.55,498.01,499.19,5216.0,499.26,499.55,498.01,499.19,5216.0
2021-03-09 13:00:00,499.6,500.33,499.01,500.33,5409.0,499.6,500.33,499.01,500.33,5409.0
2021-03-09 13:10:00,500.36,500.5,499.48,499.53,6281.0,500.36,500.5,499.48,499.53,6281.0
2021-03-09 13:20:00,500.02,500.03,498.15,499.05,8343.0,500.02,500.03,498.15,499.05,8343.0
2021-03-09 13:30:00,498.42,501.11,498.05,500.86,8264.0,498.42,501.11,498.05,500.86,8264.0
2021-03-09 13:40:00,500.73,501.24,499.68,499.68,5224.0,500.73,501.24,499.68,499.68,5224.0
2021-03-09 13:50:00,499.82,500.12,497.3,498.59,8713.0,499.82,500.12,497.3,498.59,8713.0
2021-03-09 14:00:00,498.29,498.7,496.68,497.38,5748.0,498.29,498.7,496.68,497.38,5748.0
2021-03-09 14:10:00,497.17,497.34,495.96,495.96,8694.0,497.17,497.34,495.96,495.96,8694.0
2021-03-09 14:20:00,495.86,496.77,495.5,496.46,5835.0,495.86,496.77,495.5,496.46,5835.0
2021-03-09 14:30:00,496.48,496.67,495.96,496.12,8091.0,496.48,496.67,495.96,496.12,8091.0
2021-03-09 14:40:00,496.41,498.03,496.11,497.58,4400.0,496.41,498.03,496.11,497.58,4400.0
2021-03-09 14:50:00,497.54,498.2,496.49,496.53,4773.0,497.54,498.2,496.49,496.53,4773.0
2021-03-09 15:00:00,496.54,496.61,495.31,496.28,6122.0,496.54,496.61,495.31,496.28,6122.0
2021-03-09 15:10:00,496.39,497.01,496.31,496.8,8304.0,496.39,497.01,496.31,496.8,8304.0
2021-03-09 15:20:00,496.61,498.67,496.36,497.2,8246.0,496.61,498.67,496.36,497.2,8246.0
2021-03-09 15:30:00,497.22,497.7,496.4,497.09,8426.0,497.22,497.7,496.4,497.09,8426.0
2021-03-09 15:40:00,497.09,497.1,495.4,496.23,5702.0,497.09,497.1,495.4,496.23,5702.0
2021-03-09 15:50:00,495.87,495.9,493.09,493.57,43011.0,495.87,495.9,493.09,493.57,43011.0
2021-03-10 09:30:00,494.0,502.22,494.0,495.31,26447.0,494.0,502.22,494.0,495.31,26447.0
2021-03-10 09:40:00,495.34,501.06,494.98,500.39,10993.0,495.34,501.06,494.98,500.39,10993.0
2021-03-10 09:50:00,501.09,503.37,500.35,501.37,9194.0,501.09,503.37,500.35,501.37,9194.0
2021-03-10 10:00:00,501.36,505.14,500.67,504.0,6800.0,501.36,505.14,500.67,504.0,6800.0
2021-03-10 10:10:00,504.63,505.2,502.9,503.03,5695.0,504.63,505.2,502.9,503.03,5695.0
2021-03-10 10:20:00,503.5,503.88,501.27,501.27,6633.0,503.5,503.88,501.27,501.27,6633.0
2021-03-10 10:30:00,501.7,502.86,501.11,501.25,4509.0,501.7,502.86,501.11,501.25,4509.0
2021-03-10 10:40:00,501.08,505.0,501.08,504.58,5254.0,501.08,505.0,501.08,504.58,5254.0
2021-03-10 10:50:00,504.02,504.41,500.66,501.01,4458.0,504.02,504.41,500.66,501.01,4458.0
2021-03-10 11:00:00,501.27,503.16,500.9,501.63,2900.0,501.27,503.16,500.9,501.63,2900.0
2021-03-10 11:10:00,501.33,501.92,499.18,500.16,6253.0,501.33,501.92,499.18,500.16,6253.0
2021-03-10 11:20:00,500.83,501.45,498.56,501.45,2229.0,500.83,501.45,498.56,501.45,2229.0
2021-03-10 11:30:00,502.0,502.23,500.89,500.89,3100.0,502.0,502.23,500.89,500.89,3100.0
2021-03-10 11:40:00,500.84,501.84,500.05,501.84,3800.0,500.84,501.84,500.05,501.84,3800.0
2021-03-10 11:50:00,502.21,503.35,502.21,502.33,1952.0,502.21,503.35,502.21,502.33,1952.0
2021-03-10 12:00:00,502.93,502.95,500.14,500.37,10787.0,502.93,502.95,500.14,500.37,10787.0
2021-03-10 12:10:00,501.0,501.54,500.35,500.72,2107.0,501.0,501.54,500.35,500.72,2107.0
2021-03-10 12:20:00,500.0,500.08,499.05,499.05,2100.0,500.0,500.08,499.05,499.05,2100.0
2021-03-10 12:30:00,499.08,499.6,498.06,498.25,2787.0,499.08,499.6,498.06,498.25,2787.0
2021-03-10 12:40:00,498.47,499.17,497.82,499.17,4767.0,498.47,499.17,497.82,499.17,4767.0
2021-03-10 12:50:00,499.57,500.85,499.21,500.85,1709.0,499.57,500.85,499.21,500.85,1709.0
2021-03-10 13:00:00,498.72,500.0,498.05,499.99,3060.0,498.72,500.0,498.05,499.99,3060.0
2021-03-10 13:10:00,500.56,500.89,499.12,499.86,5094.0,500.56,500.89,499.12,499.86,5094.0
2021-03-10 13:20:00,499.61,499.62,496.95,496.95,5387.0,499.61,499.62,496.95,496.95,5387.0
2021-03-10 13:30:00,497.34,497.34,493.54,493.59,9010.0,497.34,497.34,493.54,493.59,9010.0
2021-03-10 13:40:00,493.3,495.8,492.06,495.8,6174.0,493.3,495.8,492.06,495.8,6174.0
2021-03-10 13:50:00,495.16,495.59,493.95,494.61,4758.0,495.16,495.59,493.95,494.61,4758.0
2021-03-10 14:00:00,493.91,494.28,493.07,493.45,1985.0,493.91,494.28,493.07,493.45,1985.0
2021-03-10 14:10:00,493.29,494.4,493.29,494.19,3076.0,493.29,494.4,493.29,494.19,3076.0
2021-03-10 14:20:00,493.75,493.76,491.79,491.79,1692.0,493.75,493.76,491.79,491.79,1692.0
2021-03-10 14:30:00,491.63,492.79,490.24,490.24,6754.0,491.63,492.79,490.24,490.24,6754.0
2021-03-10 14:40:00,490.78,494.14,490.44,493.81,5621.0,490.78,494.14,490.44,493.81,5621.0
2021-03-10 14:50:00,492.63,493.07,491.97,493.07,2510.0,492.63,493.07,491.97,493.07,2510.0
2021-03-10 15:00:00,492.79,493.55,491.89,491.89,4300.0,492.79,493.55,491.89,491.89,4300.0
2021-03-10 15:10:00,491.97,492.56,490.8,492.33,6343.0,491.97,492.56,490.8,492.33,6343.0
2021-03-10 15:20:00,492.36,492.78,491.25,491.35,8027.0,492.36,492.78,491.25,491.35,8027.0
2021-03-10 15:30:00,491.42,491.82,490.49,490.63,14429.0,491.42,491.82,490.49,490.63,14429.0
2021-03-10 15:40:00,490.63,491.12,489.82,491.03,18147.0,490.63,491.12,489.82,491.03,18147.0
2021-03-10 15:50:00,490.47,490.85,488.28,488.53,37752.0,490.47,490.85,488.28,488.53,37752.0
2021-03-11 09:30:00,495.7,499.04,495.54,498.17,8130.0,495.7,499.04,495.54,498.17,8130.0
2021-03-11 09:40:00,498.02,498.05,495.71,495.84,2175.0,498.02,498.05,495.71,495.84,2175.0
2021-03-11 09:50:00,496.39,496.42,494.85,495.95,6004.0,496.39,496.42,494.85,495.95,6004.0
2021-03-11 10:00:00,497.76,497.76,496.01,496.35,2715.0,497.76,497.76,496.01,496.35,2715.0
2021-03-11 10:10:00,496.38,496.49,495.0,495.0,3071.0,496.38,496.49,495.0,495.0,3071.0
2021-03-11 10:20:00,493.73,495.11,493.01,495.11,19057.0,493.73,495.11,493.01,495.11,19057.0
2021-03-11 10:30:00,495.54,495.54,494.29,495.1,5839.0,495.54,495.54,494.29,495.1,5839.0
2021-03-11 10:40:00,494.96,496.08,494.77,496.08,4022.0,494.96,496.08,494.77,496.08,4022.0
2021-03-11 10:50:00,495.96,496.24,494.89,495.72,4080.0,495.96,496.24,494.89,495.72,4080.0
2021-03-11 11:00:00,495.98,497.74,495.96,497.19,3826.0,495.98,497.74,495.96,497.19,3826.0
2021-03-11 11:10:00,496.99,498.29,496.55,498.29,4269.0,496.99,498.29,496.55,498.29,4269.0
2021-03-11 11:20:00,498.3,499.48,498.29,498.94,4579.0,498.3,499.48,498.29,498.94,4579.0
2021-03-11 11:30:00,498.69,498.93,497.45,498.37,5683.0,498.69,498.93,497.45,498.37,5683.0
2021-03-11 11:40:00,497.88,499.14,497.88,498.91,3700.0,497.88,499.14,497.88,498.91,3700.0
2021-03-11 11:50:00,499.0,499.27,498.23,498.52,4100.0,499.0,499.27,498.23,498.52,4100.0
2021-03-11 12:00:00,499.01,500.56,498.82,500.56,5512.0,499.01,500.56,498.82,500.56,5512.0
2021-03-11 12:10:00,500.71,502.1,500.71,502.07,1400.0,500.71,502.1,500.71,502.07,1400.0
2021-03-11 12:20:00,502.35,502.53,502.27,502.41,1100.0,502.35,502.53,502.27,502.41,1100.0
2021-03-11 12:30:00,502.49,503.21,502.21,503.21,1620.0,502.49,503.21,502.21,503.21,1620.0
2021-03-11 12:40:00,502.61,502.62,502.05,502.21,972.0,502.61,502.62,502.05,502.21,972.0
2021-03-11 12:50:00,502.6,502.87,502.2,502.5,1488.0,502.6,502.87,502.2,502.5,1488.0
2021-03-11 13:00:00,502.86,504.44,502.85,504.43,2100.0,502.86,504.44,502.85,504.43,2100.0
2021-03-11 13:10:00,503.41,504.28,502.25,502.25,2920.0,503.41,504.28,502.25,502.25,2920.0
2021-03-11 13:20:00,501.99,502.34,501.8,501.8,2346.0,501.99,502.34,501.8,501.8,2346.0
2021-03-11 13:30:00,502.35,502.64,501.81,502.09,1800.0,502.35,502.64,501.81,502.09,1800.0
2021-03-11 13:40:00,502.19,502.44,501.97,502.44,600.0,502.19,502.44,501.97,502.44,600.0
2021-03-11 13:50:00,502.02,502.29,500.38,500.39,1848.0,502.02,502.29,500.38,500.39,1848.0
2021-03-11 14:00:00,500.65,501.46,500.38,501.46,4928.0,500.65,501.46,500.38,501.46,4928.0
2021-03-11 14:10:00,501.96,502.24,501.41,502.09,5818.0,501.96,502.24,501.41,502.09,5818.0
2021-03-11 14:20:00,502.61,503.16,502.2,502.75,2775.0,502.61,503.16,502.2,502.75,2775.0
2021-03-11 14:30:00,503.3,504.18,502.93,504.18,3108.0,503.3,504.18,502.93,504.18,3108.0
2021-03-11 14:40:00,504.47,505.01,504.2,504.2,6532.0,504.47,505.01,504.2,504.2,6532.0
2021-03-11 14:50:00,504.43,504.43,502.19,502.2,5234.0,504.43,504.43,502.19,502.2,5234.0
2021-03-11 15:00:00,502.19,504.23,502.1,503.64,3400.0,502.19,504.23,502.1,503.64,3400.0
2021-03-11 15:10:00,503.61,503.61,501.66,502.18,4395.0,503.61,503.61,501.66,502.18,4395.0
2021-03-11 15:20:00,502.09,503.91,502.09,503.91,3055.0,502.09,503.91,502.09,503.91,3055.0
2021-03-11 15:30:00,504.03,504.04,502.81,503.47,2775.0,504.03,504.04,502.81,503.47,2775.0
2021-03-11 15:40:00,503.82,504.18,503.24,503.63,5447.0,503.82,504.18,503.24,503.63,5447.0
2021-03-11 15:50:00,503.35,503.52,502.29,502.94,12616.0,503.35,503.52,502.29,502.94,12616.0
2021-03-12 09:30:00,498.91,498.91,490.72,491.34,10778.0,498.91,498.91,490.72,491.34,10778.0
2021-03-12 09:40:00,491.0,495.8,491.0,494.35,3369.0,491.0,495.8,491.0,494.35,3369.0
2021-03-12 09:50:00,495.01,496.66,493.89,496.66,4860.0,495.01,496.66,493.89,496.66,4860.0
2021-03-12 10:00:00,495.93,496.91,492.51,492.81,1900.0,495.93,496.91,492.51,492.81,1900.0
2021-03-12 10:10:00,492.31,492.71,490.4,491.04,3901.0,492.31,492.71,490.4,491.04,3901.0
2021-03-12 10:20:00,491.06,491.97,488.27,488.88,4686.0,491.06,491.97,488.27,488.88,4686.0
2021-03-12 10:30:00,488.43,489.47,487.72,488.92,4281.0,488.43,489.47,487.72,488.92,4281.0
2021-03-12 10:40:00,489.46,491.08,489.46,490.21,3644.0,489.46,491.08,489.46,490.21,3644.0
2021-03-12 10:50:00,490.24,490.24,486.74,488.27,4729.0,490.24,490.24,486.74,488.27,4729.0
2021-03-12 11:00:00,487.12,490.13,487.0,489.3,5645.0,487.12,490.13,487.0,489.3,5645.0
2021-03-12 11:10:00,490.03,491.3,489.65,489.92,3400.0,490.03,491.3,489.65,489.92,3400.0
2021-03-12 11:20:00,489.48,491.55,489.48,491.54,800.0,489.48,491.55,489.48,491.54,800.0
2021-03-12 11:30:00,492.61,493.33,491.26,492.91,2492.0,492.61,493.33,491.26,492.91,2492.0
2021-03-12 11:40:00,492.95,493.74,492.66,493.74,1440.0,492.95,493.74,492.66,493.74,1440.0
2021-03-12 11:50:00,492.72,493.53,492.41,492.95,4837.0,492.72,493.53,492.41,492.95,4837.0
2021-03-12 12:00:00,492.79,493.17,492.11,493.17,1755.0,492.79,493.17,492.11,493.17,1755.0
2021-03-12 12:10:00,492.78,493.44,492.26,493.04,2192.0,492.78,493.44,492.26,493.04,2192.0
2021-03-12 12:20:00,493.05,493.79,492.7,493.1,2840.0,493.05,493.79,492.7,493.1,2840.0
2021-03-12 12:30:00,493.13,494.53,493.09,493.95,3346.0,493.13,494.53,493.09,493.95,3346.0
2021-03-12 12:40:00,493.7,493.7,490.6,490.91,3187.0,493.7,493.7,490.6,490.91,3187.0
2021-03-12 12:50:00,491.84,492.08,491.23,491.59,2140.0,491.84,492.08,491.23,491.59,2140.0
2021-03-12 13:00:00,491.95,493.16,491.53,493.15,2641.0,491.95,493.16,491.53,493.15,2641.0
2021-03-12 13:10:00,493.16,494.02,492.48,493.66,1503.0,493.16,494.02,492.48,493.66,1503.0
2021-03-12 13:20:00,494.12,494.35,493.76,494.23,1827.0,494.12,494.35,493.76,494.23,1827.0
2021-03-12 13:30:00,494.51,495.02,494.41,494.83,878.0,494.51,495.02,494.41,494.83,878.0
2021-03-12 13:40:00,495.54,495.62,493.78,494.21,2582.0,495.54,495.62,493.78,494.21,2582.0
2021-03-12 13:50:00,493.95,496.31,493.95,495.8,2800.0,493.95,496.31,493.95,495.8,2800.0
2021-03-12 14:00:00,495.15,495.76,493.58,493.81,1908.0,495.15,495.76,493.58,493.81,1908.0
2021-03-12 14:10:00,493.54,495.02,493.54,494.72,1128.0,493.54,495.02,493.54,494.72,1128.0
2021-03-12 14:20:00,494.89,494.98,494.27,494.59,1753.0,494.89,494.98,494.27,494.59,1753.0
2021-03-12 14:30:00,494.91,494.91,493.48,493.48,2775.0,494.91,494.91,493.48,493.48,2775.0
2021-03-12 14:40:00,493.6,495.24,493.59,494.71,1436.0,493.6,495.24,493.59,494.71,1436.0
2021-03-12 14:50:00,494.14,495.52,494.14,495.52,1050.0,494.14,495.52,494.14,495.52,1050.0
2021-03-12 15:00:00,495.09,495.31,494.45,495.31,1410.0,495.09,495.31,494.45,495.31,1410.0
2021-03-12 15:10:00,495.27,495.5,494.98,495.19,1959.0,495.27,495.5,494.98,495.19,1959.0
2021-03-12 15:20:00,495.87,496.49,495.45,495.45,2704.0,495.87,496.49,495.45,495.45,2704.0
2021-03-12 15:30:00,495.68,496.57,495.29,496.57,2625.0,495.68,496.57,495.29,496.57,2625.0
2021-03-12 15:40:00,496.61,496.73,495.95,496.53,3342.0,496.61,496.73,495.95,496.53,3342.0
2021-03-12 15:50:00,496.38,498.21,494.96,498.18,20105.0,496.38,498.21,494.96,498.18,20105.0
2021-03-15 09:30:00,499.89,501.06,498.61,500.68,7115.0,499.89,501.06,498.61,500.68,7115.0
2021-03-15 09:40:00,500.44,502.23,500.29,502.23,1300.0,500.44,502.23,500.29,502.23,1300.0
2021-03-15 09:50:00,502.65,503.16,502.08,503.12,1470.0,502.65,503.16,502.08,503.12,1470.0
2021-03-15 10:00:00,503.29,505.72,502.96,505.72,2600.0,503.29,505.72,502.96,505.72,2600.0
2021-03-15 10:10:00,505.72,507.8,505.58,505.99,2151.0,505.72,507.8,505.58,505.99,2151.0
2021-03-15 10:20:00,504.77,504.77,501.7,502.81,6981.0,504.77,504.77,501.7,502.81,6981.0
2021-03-15 10:30:00,502.05,502.74,501.03,501.71,1851.0,502.05,502.74,501.03,501.71,1851.0
2021-03-15 10:40:00,501.15,504.19,501.15,504.19,1445.0,501.15,504.19,501.15,504.19,1445.0
2021-03-15 10:50:00,503.46,505.86,503.46,505.86,3580.0,503.46,505.86,503.46,505.86,3580.0
2021-03-15 11:00:00,505.87,505.87,504.69,504.7,1400.0,505.87,505.87,504.69,504.7,1400.0
2021-03-15 11:10:00,505.06,505.4,504.85,504.87,901.0,505.06,505.4,504.85,504.87,901.0
2021-03-15 11:20:00,505.33,505.33,502.52,503.63,2224.0,505.33,505.33,502.52,503.63,2224.0
2021-03-15 11:30:00,503.87,503.95,503.13,503.27,1659.0,503.87,503.95,503.13,503.27,1659.0
2021-03-15 11:40:00,503.43,503.52,502.75,503.18,1000.0,503.43,503.52,502.75,503.18,1000.0
2021-03-15 11:50:00,503.41,504.64,503.41,504.34,1200.0,503.41,504.64,503.41,504.34,1200.0
2021-03-15 12:00:00,504.46,508.0,504.4,507.71,4460.0,504.46,508.0,504.4,507.71,4460.0
2021-03-15 12:10:00,507.75,507.75,506.25,506.25,717.0,507.75,507.75,506.25,506.25,717.0
2021-03-15 12:20:00,505.97,506.73,505.97,506.73,600.0,505.97,506.73,505.97,506.73,600.0
2021-03-15 12:30:00,507.05,507.44,506.72,506.72,900.0,507.05,507.44,506.72,506.72,900.0
2021-03-15 12:40:00,506.56,507.24,506.13,506.13,1101.0,506.56,507.24,506.13,506.13,1101.0
2021-03-15 12:50:00,506.06,506.65,505.99,506.65,700.0,506.06,506.65,505.99,506.65,700.0
2021-03-15 13:00:00,506.54,507.11,506.54,506.92,2773.0,506.54,507.11,506.54,506.92,2773.0
2021-03-15 13:10:00,507.16,508.07,506.58,508.07,1803.0,507.16,508.07,506.58,508.07,1803.0
2021-03-15 13:20:00,508.23,508.57,507.69,507.9,3780.0,508.23,508.57,507.69,507.9,3780.0
2021-03-15 13:30:00,507.9,509.34,507.85,509.12,2825.0,507.9,509.34,507.85,509.12,2825.0
2021-03-15 13:40:00,509.29,509.29,508.57,508.6,2198.0,509.29,509.29,508.57,508.6,2198.0
2021-03-15 13:50:00,508.93,509.7,508.61,509.35,4787.0,508.93,509.7,508.61,509.35,4787.0
2021-03-15 14:00:00,509.2,510.09,509.2,509.78,2201.0,509.2,510.09,509.2,509.78,2201.0
2021-03-15 14:10:00,509.46,510.49,509.45,510.35,1986.0,509.46,510.49,509.45,510.35,1986.0
2021-03-15 14:20:00,510.31,511.55,510.31,511.51,1992.0,510.31,511.55,510.31,511.51,1992.0
2021-03-15 14:30:00,511.15,511.15,509.79,509.87,2825.0,511.15,511.15,509.79,509.87,2825.0
2021-03-15 14:40:00,510.16,511.08,509.97,511.08,1347.0,510.16,511.08,509.97,511.08,1347.0
2021-03-15 14:50:00,511.04,511.87,510.51,510.51,2763.0,511.04,511.87,510.51,510.51,2763.0
2021-03-15 15:00:00,510.38,510.87,510.3,510.59,3453.0,510.38,510.87,510.3,510.59,3453.0
2021-03-15 15:10:00,510.31,511.05,510.07,510.45,3138.0,510.31,511.05,510.07,510.45,3138.0
2021-03-15 15:20:00,510.72,511.24,510.31,511.1,2383.0,510.72,511.24,510.31,511.1,2383.0
2021-03-15 15:30:00,511.14,511.69,510.55,511.25,3960.0,511.14,511.69,510.55,511.25,3960.0
2021-03-15 15:40:00,511.41,511.59,510.37,511.5,3018.0,511.41,511.59,510.37,511.5,3018.0
2021-03-15 15:50:00,511.71,513.23,511.71,512.52,11819.0,511.71,513.23,511.71,512.52,11819.0
2021-03-16 09:30:00,521.11,521.11,515.33,515.88,9538.0,521.11,521.11,515.33,515.88,9538.0
2021-03-16 09:40:00,516.65,519.12,515.97,517.5,7061.0,516.65,519.12,515.97,517.5,7061.0
2021-03-16 09:50:00,517.48,517.48,513.77,515.59,3853.0,517.48,517.48,513.77,515.59,3853.0
2021-03-16 10:00:00,514.89,515.47,513.98,514.99,2543.0,514.89,515.47,513.98,514.99,2543.0
2021-03-16 10:10:00,514.52,515.01,513.25,513.48,2449.0,514.52,515.01,513.25,513.48,2449.0
2021-03-16 10:20:00,513.94,514.52,513.71,513.71,1500.0,513.94,514.52,513.71,513.71,1500.0
2021-03-16 10:30:00,513.82,514.15,513.28,514.03,2506.0,513.82,514.15,513.28,514.03,2506.0
2021-03-16 10:40:00,514.23,514.79,514.15,514.46,1900.0,514.23,514.79,514.15,514.46,1900.0
2021-03-16 10:50:00,514.49,515.52,514.24,514.97,4667.0,514.49,515.52,514.24,514.97,4667.0
2021-03-16 11:00:00,514.97,514.97,513.52,514.23,4660.0,514.97,514.97,513.52,514.23,4660.0
2021-03-16 11:10:00,514.38,515.4,513.97,514.7,2400.0,514.38,515.4,513.97,514.7,2400.0
2021-03-16 11:20:00,514.71,515.25,514.34,514.38,2200.0,514.71,515.25,514.34,514.38,2200.0
2021-03-16 11:30:00,514.84,515.23,513.4,513.62,1836.0,514.84,515.23,513.4,513.62,1836.0
2021-03-16 11:40:00,513.45,513.45,511.49,512.07,1896.0,513.45,513.45,511.49,512.07,1896.0
2021-03-16 11:50:00,511.54,511.94,511.1,511.1,1600.0,511.54,511.94,511.1,511.1,1600.0
2021-03-16 12:00:00,510.55,510.84,509.83,509.83,833.0,510.55,510.84,509.83,509.83,833.0
2021-03-16 12:10:00,509.45,509.87,508.94,509.47,1878.0,509.45,509.87,508.94,509.47,1878.0
2021-03-16 12:20:00,509.48,509.64,507.02,507.49,1000.0,509.48,509.64,507.02,507.49,1000.0
2021-03-16 12:30:00,508.22,508.41,507.43,507.67,2150.0,508.22,508.41,507.43,507.67,2150.0
2021-03-16 12:40:00,507.93,508.46,507.61,507.76,2200.0,507.93,508.46,507.61,507.76,2200.0
2021-03-16 12:50:00,507.62,507.62,506.83,506.94,3700.0,507.62,507.62,506.83,506.94,3700.0
2021-03-16 13:00:00,506.8,508.39,506.74,508.39,2269.0,506.8,508.39,506.74,508.39,2269.0
2021-03-16 13:10:00,508.53,509.38,507.44,507.44,1935.0,508.53,509.38,507.44,507.44,1935.0
2021-03-16 13:20:00,507.7,508.72,507.7,508.7,1830.0,507.7,508.72,507.7,508.7,1830.0
2021-03-16 13:30:00,508.34,508.34,506.62,506.62,910.0,508.34,508.34,506.62,506.62,910.0
2021-03-16 13:40:00,506.62,507.3,506.11,507.08,3060.0,506.62,507.3,506.11,507.08,3060.0
2021-03-16 13:50:00,506.82,507.61,506.13,506.93,2401.0,506.82,507.61,506.13,506.93,2401.0
2021-03-16 14:00:00,507.46,507.55,504.16,504.16,2700.0,507.46,507.55,504.16,504.16,2700.0
2021-03-16 14:10:00,505.43,505.5,504.17,504.8,5681.0,505.43,505.5,504.17,504.8,5681.0
2021-03-16 14:20:00,504.3,504.3,503.17,503.77,1800.0,504.3,504.3,503.17,503.77,1800.0
2021-03-16 14:30:00,503.95,503.95,502.47,503.41,1800.0,503.95,503.95,502.47,503.41,1800.0
2021-03-16 14:40:00,503.79,504.44,503.21,503.21,2153.0,503.79,504.44,503.21,503.21,2153.0
2021-03-16 14:50:00,503.72,504.29,503.66,503.95,1100.0,503.72,504.29,503.66,503.95,1100.0
2021-03-16 15:00:00,503.41,504.83,502.97,504.5,2708.0,503.41,504.83,502.97,504.5,2708.0
2021-03-16 15:10:00,504.83,505.46,504.46,505.46,2890.0,504.83,505.46,504.46,505.46,2890.0
2021-03-16 15:20:00,505.44,506.29,505.44,505.51,1385.0,505.44,506.29,505.44,505.51,1385.0
2021-03-16 15:30:00,505.75,508.53,505.75,507.71,4275.0,505.75,508.53,505.75,507.71,4275.0
2021-03-16 15:40:00,508.09,508.16,507.3,507.5,4019.0,508.09,508.16,507.3,507.5,4019.0
2021-03-16 15:50:00,507.55,508.33,506.33,507.2,12392.0,507.55,508.33,506.33,507.2,12392.0
2021-03-17 09:30:00,503.57,506.88,499.36,499.37,7446.0,503.57,506.88,499.36,499.37,7446.0
2021-03-17 09:40:00,498.35,503.12,498.35,503.12,2200.0,498.35,503.12,498.35,503.12,2200.0
2021-03-17 09:50:00,503.26,504.2,500.39,504.2,2249.0,503.26,504.2,500.39,504.2,2249.0
2021-03-17 10:00:00,504.4,506.59,503.66,504.39,3008.0,504.4,506.59,503.66,504.39,3008.0
2021-03-17 10:10:00,504.96,505.61,504.55,505.61,955.0,504.96,505.61,504.55,505.61,955.0
2021-03-17 10:20:00,505.93,506.27,504.28,506.27,1940.0,505.93,506.27,504.28,506.27,1940.0
2021-03-17 10:30:00,504.89,505.66,503.67,505.1,1618.0,504.89,505.66,503.67,505.1,1618.0
2021-03-17 10:40:00,504.31,505.19,503.07,503.3,2127.0,504.31,505.19,503.07,503.3,2127.0
2021-03-17 10:50:00,502.8,503.41,502.39,502.39,1101.0,502.8,503.41,502.39,502.39,1101.0
2021-03-17 11:00:00,501.96,502.2,500.68,500.68,1100.0,501.96,502.2,500.68,500.68,1100.0
2021-03-17 11:10:00,500.68,502.48,500.3,502.16,2538.0,500.68,502.48,500.3,502.16,2538.0
2021-03-17 11:20:00,502.27,502.46,501.21,501.67,2108.0,502.27,502.46,501.21,501.67,2108.0
2021-03-17 11:30:00,501.58,501.58,497.84,498.05,5040.0,501.58,501.58,497.84,498.05,5040.0
2021-03-17 11:40:00,498.2,500.73,498.1,500.73,8429.0,498.2,500.73,498.1,500.73,8429.0
2021-03-17 11:50:00,501.23,501.54,498.61,499.53,4311.0,501.23,501.54,498.61,499.53,4311.0
2021-03-17 12:00:00,498.99,499.34,498.69,499.25,900.0,498.99,499.34,498.69,499.25,900.0
2021-03-17 12:10:00,498.88,499.46,498.32,499.46,1306.0,498.88,499.46,498.32,499.46,1306.0
2021-03-17 12:20:00,499.56,500.25,498.95,500.2,1942.0,499.56,500.25,498.95,500.2,1942.0
2021-03-17 12:30:00,500.2,500.2,498.72,499.4,1861.0,500.2,500.2,498.72,499.4,1861.0
2021-03-17 12:40:00,499.1,499.4,497.48,499.27,1900.0,499.1,499.4,497.48,499.27,1900.0
2021-03-17 12:50:00,499.52,500.01,498.28,498.28,2700.0,499.52,500.01,498.28,498.28,2700.0
2021-03-17 13:00:00,498.17,499.35,497.84,499.02,2086.0,498.17,499.35,497.84,499.02,2086.0
2021-03-17 13:10:00,500.14,500.49,499.47,500.49,1500.0,500.14,500.49,499.47,500.49,1500.0
2021-03-17 13:20:00,500.76,500.77,499.64,499.64,500.0,500.76,500.77,499.64,499.64,500.0
2021-03-17 13:30:00,500.73,500.87,500.07,500.1,1755.0,500.73,500.87,500.07,500.1,1755.0
2021-03-17 13:40:00,501.12,501.12,500.93,500.93,1401.0,501.12,501.12,500.93,500.93,1401.0
2021-03-17 13:50:00,500.68,500.68,499.02,499.59,1785.0,500.68,500.68,499.02,499.59,1785.0
2021-03-17 14:00:00,499.95,504.06,499.95,502.4,2297.0,499.95,504.06,499.95,502.4,2297.0
2021-03-17 14:10:00,504.83,505.91,504.23,504.44,1600.0,504.83,505.91,504.23,504.44,1600.0
2021-03-17 14:20:00,504.51,504.51,503.07,503.07,2224.0,504.51,504.51,503.07,503.07,2224.0
2021-03-17 14:30:00,502.72,505.56,502.25,505.16,2211.0,502.72,505.56,502.25,505.16,2211.0
2021-03-17 14:40:00,505.85,508.66,505.18,507.0,5184.0,505.85,508.66,505.18,507.0,5184.0
2021-03-17 14:50:00,506.24,508.63,506.08,508.63,3062.0,506.24,508.63,506.08,508.63,3062.0
2021-03-17 15:00:00,508.73,509.14,506.58,508.89,3700.0,508.73,509.14,506.58,508.89,3700.0
2021-03-17 15:10:00,508.78,509.09,508.11,508.31,2840.0,508.78,509.09,508.11,508.31,2840.0
2021-03-17 15:20:00,508.0,508.4,507.6,507.67,4670.0,508.0,508.4,507.6,507.67,4670.0
2021-03-17 15:30:00,507.44,508.63,507.34,507.34,4006.0,507.44,508.63,507.34,507.34,4006.0
2021-03-17 15:40:00,507.46,507.46,504.01,504.68,7683.0,507.46,507.46,504.01,504.68,7683.0
2021-03-17 15:50:00,504.72,505.23,503.26,504.28,39144.0,504.72,505.23,503.26,504.28,39144.0
2021-03-18 09:30:00,493.52,499.16,490.13,493.34,13080.0,493.52,499.16,490.13,493.34,13080.0
2021-03-18 09:40:00,490.51,492.25,488.9,491.44,7914.0,490.51,492.25,488.9,491.44,7914.0
2021-03-18 09:50:00,492.51,494.18,491.47,493.52,4480.0,492.51,494.18,491.47,493.52,4480.0
2021-03-18 10:00:00,493.52,493.52,490.58,490.9,4752.0,493.52,493.52,490.58,490.9,4752.0
2021-03-18 10:10:00,490.11,492.19,490.01,491.88,5608.0,490.11,492.19,490.01,491.88,5608.0
2021-03-18 10:20:00,491.98,492.22,490.48,490.64,10256.0,491.98,492.22,490.48,490.64,10256.0
2021-03-18 10:30:00,490.07,490.32,488.41,490.0,5367.0,490.07,490.32,488.41,490.0,5367.0
2021-03-18 10:40:00,490.16,490.32,486.94,487.57,7973.0,490.16,490.32,486.94,487.57,7973.0
2021-03-18 10:50:00,487.02,488.9,486.53,488.73,3300.0,487.02,488.9,486.53,488.73,3300.0
2021-03-18 11:00:00,488.65,489.61,487.9,488.3,3529.0,488.65,489.61,487.9,488.3,3529.0
2021-03-18 11:10:00,488.44,488.88,487.98,487.99,2300.0,488.44,488.88,487.98,487.99,2300.0
2021-03-18 11:20:00,488.13,489.13,487.75,489.12,2503.0,488.13,489.13,487.75,489.12,2503.0
2021-03-18 11:30:00,489.01,490.67,488.08,489.85,2990.0,489.01,490.67,488.08,489.85,2990.0
2021-03-18 11:40:00,490.1,492.42,489.88,492.42,4160.0,490.1,492.42,489.88,492.42,4160.0
2021-03-18 11:50:00,491.68,492.11,491.51,492.03,2240.0,491.68,492.11,491.51,492.03,2240.0
2021-03-18 12:00:00,492.17,494.0,491.31,493.94,2853.0,492.17,494.0,491.31,493.94,2853.0
2021-03-18 12:10:00,493.53,494.7,493.13,494.7,3492.0,493.53,494.7,493.13,494.7,3492.0
2021-03-18 12:20:00,494.37,494.68,493.77,494.46,4398.0,494.37,494.68,493.77,494.46,4398.0
2021-03-18 12:30:00,494.02,494.24,492.43,492.88,3983.0,494.02,494.24,492.43,492.88,3983.0
2021-03-18 12:40:00,492.46,492.83,491.12,491.12,9300.0,492.46,492.83,491.12,491.12,9300.0
2021-03-18 12:50:00,490.82,490.82,489.49,489.65,3512.0,490.82,490.82,489.49,489.65,3512.0
2021-03-18 13:00:00,490.02,490.46,489.56,490.13,4565.0,490.02,490.46,489.56,490.13,4565.0
2021-03-18 13:10:00,489.49,490.27,489.18,489.66,2600.0,489.49,490.27,489.18,489.66,2600.0
2021-03-18 13:20:00,490.0,491.41,490.0,491.41,3130.0,490.0,491.41,490.0,491.41,3130.0
2021-03-18 13:30:00,491.08,491.28,490.57,490.88,1700.0,491.08,491.28,490.57,490.88,1700.0
2021-03-18 13:40:00,490.93,491.7,490.9,491.41,3335.0,490.93,491.7,490.9,491.41,3335.0
2021-03-18 13:50:00,491.41,491.71,490.86,491.71,3000.0,491.41,491.71,490.86,491.71,3000.0
2021-03-18 14:00:00,491.83,492.23,490.89,490.89,11379.0,491.83,492.23,490.89,490.89,11379.0
2021-03-18 14:10:00,490.6,490.6,488.44,488.85,1700.0,490.6,490.6,488.44,488.85,1700.0
2021-03-18 14:20:00,489.12,489.12,487.43,487.43,3688.0,489.12,489.12,487.43,487.43,3688.0
2021-03-18 14:30:00,487.97,488.39,485.58,486.81,4976.0,487.97,488.39,485.58,486.81,4976.0
2021-03-18 14:40:00,485.34,487.24,485.03,487.24,6427.0,485.34,487.24,485.03,487.24,6427.0
2021-03-18 14:50:00,486.76,487.09,486.03,486.04,3530.0,486.76,487.09,486.03,486.04,3530.0
2021-03-18 15:00:00,486.33,486.58,484.93,485.59,4657.0,486.33,486.58,484.93,485.59,4657.0
2021-03-18 15:10:00,485.95,486.18,485.19,485.37,7266.0,485.95,486.18,485.19,485.37,7266.0
2021-03-18 15:20:00,485.88,486.83,485.49,486.18,6815.0,485.88,486.83,485.49,486.18,6815.0
2021-03-18 15:30:00,486.84,487.22,485.48,485.48,7227.0,486.84,487.22,485.48,485.48,7227.0
2021-03-18 15:40:00,485.56,485.67,483.72,483.84,11382.0,485.56,485.67,483.72,483.84,11382.0
2021-03-18 15:50:00,483.45,485.3,483.42,484.47,27800.0,483.45,485.3,483.42,484.47,27800.0
2021-03-19 09:30:00,482.58,487.22,481.04,485.32,76182.0,482.58,487.22,481.04,485.32,76182.0
2021-03-19 09:40:00,484.87,485.6,483.98,484.29,4470.0,484.87,485.6,483.98,484.29,4470.0
2021-03-19 09:50:00,484.74,485.43,483.4,483.61,2833.0,484.74,485.43,483.4,483.61,2833.0
2021-03-19 10:00:00,483.13,483.14,480.14,480.43,4175.0,483.13,483.14,480.14,480.43,4175.0
2021-03-19 10:10:00,480.91,481.64,479.28,481.34,4506.0,480.91,481.64,479.28,481.34,4506.0
2021-03-19 10:20:00,481.42,484.35,481.42,483.48,3864.0,481.42,484.35,481.42,483.48,3864.0
2021-03-19 10:30:00,484.12,485.85,483.94,485.75,3657.0,484.12,485.85,483.94,485.75,3657.0
2021-03-19 10:40:00,485.34,486.04,484.34,484.34,5352.0,485.34,486.04,484.34,484.34,5352.0
2021-03-19 10:50:00,483.3,485.94,483.3,485.43,6192.0,483.3,485.94,483.3,485.43,6192.0
2021-03-19 11:00:00,485.25,486.15,483.74,483.76,4441.0,485.25,486.15,483.74,483.76,4441.0
2021-03-19 11:10:00,483.65,484.62,482.61,483.72,3570.0,483.65,484.62,482.61,483.72,3570.0
2021-03-19 11:20:00,484.47,484.47,481.57,481.58,2779.0,484.47,484.47,481.57,481.58,2779.0
2021-03-19 11:30:00,481.65,484.32,481.45,484.32,4188.0,481.65,484.32,481.45,484.32,4188.0
2021-03-19 11:40:00,484.42,484.45,483.78,484.35,2119.0,484.42,484.45,483.78,484.35,2119.0
2021-03-19 11:50:00,484.66,485.91,484.42,484.42,14620.0,484.66,485.91,484.42,484.42,14620.0
2021-03-19 12:00:00,484.11,485.39,482.84,485.25,18991.0,484.11,485.39,482.84,485.25,18991.0
2021-03-19 12:10:00,485.29,485.29,484.09,485.25,5254.0,485.29,485.29,484.09,485.25,5254.0
2021-03-19 12:20:00,485.04,485.64,484.3,484.45,1600.0,485.04,485.64,484.3,484.45,1600.0
2021-03-19 12:30:00,484.74,485.51,484.48,484.48,2955.0,484.74,485.51,484.48,484.48,2955.0
2021-03-19 12:40:00,484.58,485.75,484.58,485.25,2560.0,484.58,485.75,484.58,485.25,2560.0
2021-03-19 12:50:00,485.4,485.53,484.83,485.25,1900.0,485.4,485.53,484.83,485.25,1900.0
2021-03-19 13:00:00,484.9,485.12,483.84,484.37,3600.0,484.9,485.12,483.84,484.37,3600.0
2021-03-19 13:10:00,484.02,484.89,483.77,484.41,2202.0,484.02,484.89,483.77,484.41,2202.0
2021-03-19 13:20:00,484.72,485.51,484.72,485.25,4112.0,484.72,485.51,484.72,485.25,4112.0
2021-03-19 13:30:00,485.3,485.9,484.88,485.01,4426.0,485.3,485.9,484.88,485.01,4426.0
2021-03-19 13:40:00,485.25,485.4,484.22,485.25,8581.0,485.25,485.4,484.22,485.25,8581.0
2021-03-19 13:50:00,485.25,485.36,484.41,484.5,2526.0,485.25,485.36,484.41,484.5,2526.0
2021-03-19 14:00:00,484.73,485.33,483.57,483.57,5008.0,484.73,485.33,483.57,483.57,5008.0
2021-03-19 14:10:00,483.57,484.44,483.0,483.11,4516.0,483.57,484.44,483.0,483.11,4516.0
2021-03-19 14:20:00,483.03,484.73,482.98,484.68,2200.0,483.03,484.73,482.98,484.68,2200.0
2021-03-19 14:30:00,485.01,485.59,484.0,484.08,11727.0,485.01,485.59,484.0,484.08,11727.0
2021-03-19 14:40:00,484.18,485.89,484.11,485.61,10268.0,484.18,485.89,484.11,485.61,10268.0
2021-03-19 14:50:00,486.32,486.57,485.25,486.57,3955.0,486.32,486.57,485.25,486.57,3955.0
2021-03-19 15:00:00,486.95,486.95,485.69,485.69,4496.0,486.95,486.95,485.69,485.69,4496.0
2021-03-19 15:10:00,485.83,486.22,485.04,485.48,5846.0,485.83,486.22,485.04,485.48,5846.0
2021-03-19 15:20:00,485.43,485.62,484.47,485.24,7202.0,485.43,485.62,484.47,485.24,7202.0
2021-03-19 15:30:00,485.21,486.82,484.7,486.75,10560.0,485.21,486.82,484.7,486.75,10560.0
2021-03-19 15:40:00,486.81,486.99,484.47,485.17,16516.0,486.81,486.99,484.47,485.17,16516.0
2021-03-19 15:50:00,485.52,486.88,484.22,484.88,74872.0,485.52,486.88,484.22,484.88,74872.0
2021-03-22 09:30:00,486.34,490.51,485.61,490.29,13416.0,486.34,490.51,485.61,490.29,13416.0
2021-03-22 09:40:00,489.48,489.99,487.08,489.19,9507.0,489.48,489.99,487.08,489.19,9507.0
2021-03-22 09:50:00,488.91,489.87,488.0,489.06,7945.0,488.91,489.87,488.0,489.06,7945.0
2021-03-22 10:00:00,488.94,489.28,486.45,488.18,7554.0,488.94,489.28,486.45,488.18,7554.0
2021-03-22 10:10:00,487.71,488.91,487.71,488.39,7215.0,487.71,488.91,487.71,488.39,7215.0
2021-03-22 10:20:00,488.36,489.08,488.01,488.98,11884.0,488.36,489.08,488.01,488.98,11884.0
2021-03-22 10:30:00,488.79,489.25,488.1,488.18,1966.0,488.79,489.25,488.1,488.18,1966.0
2021-03-22 10:40:00,488.47,488.47,487.13,487.92,2523.0,488.47,488.47,487.13,487.92,2523.0
2021-03-22 10:50:00,487.86,488.68,487.7,488.35,4353.0,487.86,488.68,487.7,488.35,4353.0
2021-03-22 11:00:00,488.58,489.92,488.47,489.37,4953.0,488.58,489.92,488.47,489.37,4953.0
2021-03-22 11:10:00,489.67,489.67,488.87,489.64,2728.0,489.67,489.67,488.87,489.64,2728.0
2021-03-22 11:20:00,489.92,490.97,489.49,489.49,5899.0,489.92,490.97,489.49,489.49,5899.0
2021-03-22 11:30:00,489.68,490.99,489.53,490.51,3100.0,489.68,490.99,489.53,490.51,3100.0
2021-03-22 11:40:00,491.0,492.7,491.0,492.0,6805.0,491.0,492.7,491.0,492.0,6805.0
2021-03-22 11:50:00,492.14,492.62,490.9,490.9,5273.0,492.14,492.62,490.9,490.9,5273.0
2021-03-22 12:00:00,490.92,492.0,490.5,492.0,6100.0,490.92,492.0,490.5,492.0,6100.0
2021-03-22 12:10:00,491.62,492.29,491.41,492.22,4060.0,491.62,492.29,491.41,492.22,4060.0
2021-03-22 12:20:00,492.28,492.28,491.05,491.47,6028.0,492.28,492.28,491.05,491.47,6028.0
2021-03-22 12:30:00,491.78,491.78,490.88,490.88,2626.0,491.78,491.78,490.88,490.88,2626.0
2021-03-22 12:40:00,490.83,492.14,490.82,491.76,6109.0,490.83,492.14,490.82,491.76,6109.0
2021-03-22 12:50:00,491.77,492.0,491.56,491.59,2800.0,491.77,492.0,491.56,491.59,2800.0
2021-03-22 13:00:00,491.3,491.3,490.68,490.79,3850.0,491.3,491.3,490.68,490.79,3850.0
2021-03-22 13:10:00,490.59,490.94,490.27,490.54,3130.0,490.59,490.94,490.27,490.54,3130.0
2021-03-22 13:20:00,490.4,490.78,489.88,490.62,3689.0,490.4,490.78,489.88,490.62,3689.0
2021-03-22 13:30:00,490.95,491.9,490.37,491.9,10622.0,490.95,491.9,490.37,491.9,10622.0
2021-03-22 13:40:00,491.95,492.77,491.52,492.0,6283.0,491.95,492.77,491.52,492.0,6283.0
2021-03-22 13:50:00,492.08,492.99,492.0,492.0,7456.0,492.08,492.99,492.0,492.0,7456.0
2021-03-22 14:00:00,492.47,492.52,491.16,491.95,8058.0,492.47,492.52,491.16,491.95,8058.0
2021-03-22 14:10:00,492.19,493.94,492.19,493.63,2203.0,492.19,493.94,492.19,493.63,2203.0
2021-03-22 14:20:00,493.34,493.5,492.44,492.56,2600.0,493.34,493.5,492.44,492.56,2600.0
2021-03-22 14:30:00,493.11,493.12,492.04,492.85,4015.0,493.11,493.12,492.04,492.85,4015.0
2021-03-22 14:40:00,492.83,492.83,491.07,491.07,7432.0,492.83,492.83,491.07,491.07,7432.0
2021-03-22 14:50:00,490.97,491.39,490.49,491.2,4100.0,490.97,491.39,490.49,491.2,4100.0
2021-03-22 15:00:00,491.21,491.21,490.56,490.98,10305.0,491.21,491.21,490.56,490.98,10305.0
2021-03-22 15:10:00,491.14,491.21,489.89,489.89,7008.0,491.14,491.21,489.89,489.89,7008.0
2021-03-22 15:20:00,489.94,490.95,489.62,490.13,13772.0,489.94,490.95,489.62,490.13,13772.0
2021-03-22 15:30:00,489.96,490.3,489.21,489.97,13367.0,489.96,490.3,489.21,489.97,13367.0
2021-03-22 15:40:00,490.71,491.17,490.11,490.66,4728.0,490.71,491.17,490.11,490.66,4728.0
2021-03-22 15:50:00,490.45,491.66,490.45,490.76,27371.0,490.45,491.66,490.45,490.76,27371.0
2021-03-23 09:30:00,490.09,492.39,490.09,490.67,5880.0,490.09,492.39,490.09,490.67,5880.0
2021-03-23 09:40:00,489.64,490.08,486.5,486.64,4586.0,489.64,490.08,486.5,486.64,4586.0
2021-03-23 09:50:00,487.03,488.06,485.94,487.11,1832.0,487.03,488.06,485.94,487.11,1832.0
2021-03-23 10:00:00,487.11,488.53,485.54,487.3,4231.0,487.11,488.53,485.54,487.3,4231.0
2021-03-23 10:10:00,487.27,488.54,487.14,487.72,2513.0,487.27,488.54,487.14,487.72,2513.0
2021-03-23 10:20:00,487.93,489.37,487.0,489.37,4818.0,487.93,489.37,487.0,489.37,4818.0
2021-03-23 10:30:00,489.74,490.85,489.51,490.57,6527.0,489.74,490.85,489.51,490.57,6527.0
2021-03-23 10:40:00,490.78,491.1,489.73,490.79,5703.0,490.78,491.1,489.73,490.79,5703.0
2021-03-23 10:50:00,491.09,491.33,490.21,490.84,3686.0,491.09,491.33,490.21,490.84,3686.0
2021-03-23 11:00:00,490.87,491.91,490.29,491.91,2907.0,490.87,491.91,490.29,491.91,2907.0
2021-03-23 11:10:00,492.45,492.45,489.15,489.17,4645.0,492.45,492.45,489.15,489.17,4645.0
2021-03-23 11:20:00,489.26,489.67,488.51,489.06,4353.0,489.26,489.67,488.51,489.06,4353.0
2021-03-23 11:30:00,489.29,489.49,488.53,488.53,6725.0,489.29,489.49,488.53,488.53,6725.0
2021-03-23 11:40:00,488.74,488.77,487.18,487.19,3227.0,488.74,488.77,487.18,487.19,3227.0
2021-03-23 11:50:00,487.67,487.92,486.48,487.23,2135.0,487.67,487.92,486.48,487.23,2135.0
2021-03-23 12:00:00,486.73,488.18,486.09,486.39,8182.0,486.73,488.18,486.09,486.39,8182.0
2021-03-23 12:10:00,486.32,486.48,485.73,485.73,900.0,486.32,486.48,485.73,485.73,900.0
2021-03-23 12:20:00,486.01,486.61,485.71,485.89,5492.0,486.01,486.61,485.71,485.89,5492.0
2021-03-23 12:30:00,485.9,486.94,485.54,486.15,5515.0,485.9,486.94,485.54,486.15,5515.0
2021-03-23 12:40:00,485.78,486.8,485.52,485.8,2326.0,485.78,486.8,485.52,485.8,2326.0
2021-03-23 12:50:00,485.64,487.59,485.64,487.49,5492.0,485.64,487.59,485.64,487.49,5492.0
2021-03-23 13:00:00,487.69,488.61,487.55,488.61,3672.0,487.69,488.61,487.55,488.61,3672.0
2021-03-23 13:10:00,488.09,488.51,487.74,488.31,2225.0,488.09,488.51,487.74,488.31,2225.0
2021-03-23 13:20:00,488.07,488.07,487.02,487.02,1000.0,488.07,488.07,487.02,487.02,1000.0
2021-03-23 13:30:00,487.05,487.35,486.65,486.65,1325.0,487.05,487.35,486.65,486.65,1325.0
2021-03-23 13:40:00,486.81,488.23,486.75,488.07,2700.0,486.81,488.23,486.75,488.07,2700.0
2021-03-23 13:50:00,488.13,489.59,487.87,488.66,2941.0,488.13,489.59,487.87,488.66,2941.0
2021-03-23 14:00:00,488.66,489.35,488.4,489.0,7110.0,488.66,489.35,488.4,489.0,7110.0
2021-03-23 14:10:00,488.87,489.42,488.51,489.2,4151.0,488.87,489.42,488.51,489.2,4151.0
2021-03-23 14:20:00,489.03,489.48,488.61,489.22,2871.0,489.03,489.48,488.61,489.22,2871.0
2021-03-23 14:30:00,489.45,489.45,488.29,488.82,4978.0,489.45,489.45,488.29,488.82,4978.0
2021-03-23 14:40:00,489.01,489.46,488.58,489.29,3200.0,489.01,489.46,488.58,489.29,3200.0
2021-03-23 14:50:00,489.25,489.25,486.77,487.0,3106.0,489.25,489.25,486.77,487.0,3106.0
2021-03-23 15:00:00,486.82,487.34,486.39,487.1,1950.0,486.82,487.34,486.39,487.1,1950.0
2021-03-23 15:10:00,487.05,487.18,485.94,486.73,3456.0,487.05,487.18,485.94,486.73,3456.0
2021-03-23 15:20:00,486.54,486.58,485.12,485.9,3418.0,486.54,486.58,485.12,485.9,3418.0
2021-03-23 15:30:00,485.94,488.36,485.94,487.73,6815.0,485.94,488.36,485.94,487.73,6815.0
2021-03-23 15:40:00,487.52,488.56,487.13,488.06,6034.0,487.52,488.56,487.13,488.06,6034.0
2021-03-23 15:50:00,487.65,489.12,486.53,487.43,23354.0,487.65,489.12,486.53,487.43,23354.0
2021-03-24 09:30:00,489.1,489.1,487.3,487.98,9199.0,489.1,489.1,487.3,487.98,9199.0
2021-03-24 09:40:00,487.09,487.62,484.34,486.09,4439.0,487.09,487.62,484.34,486.09,4439.0
2021-03-24 09:50:00,485.05,485.12,482.01,483.02,21015.0,485.05,485.12,482.01,483.02,21015.0
2021-03-24 10:00:00,481.87,483.11,481.87,482.11,2031.0,481.87,483.11,481.87,482.11,2031.0
2021-03-24 10:10:00,481.09,481.09,476.53,477.03,6238.0,481.09,481.09,476.53,477.03,6238.0
2021-03-24 10:20:00,477.51,478.61,477.37,478.61,2099.0,477.51,478.61,477.37,478.61,2099.0
2021-03-24 10:30:00,479.24,479.76,478.35,479.08,1661.0,479.24,479.76,478.35,479.08,1661.0
2021-03-24 10:40:00,479.74,481.18,479.35,481.18,1676.0,479.74,481.18,479.35,481.18,1676.0
2021-03-24 10:50:00,481.0,483.78,481.0,483.22,1859.0,481.0,483.78,481.0,483.22,1859.0
2021-03-24 11:00:00,483.49,484.55,483.41,483.42,4932.0,483.49,484.55,483.41,483.42,4932.0
2021-03-24 11:10:00,482.53,483.18,482.09,482.49,2546.0,482.53,483.18,482.09,482.49,2546.0
2021-03-24 11:20:00,482.48,482.56,481.96,482.33,1900.0,482.48,482.56,481.96,482.33,1900.0
2021-03-24 11:30:00,482.02,482.17,479.5,480.24,4490.0,482.02,482.17,479.5,480.24,4490.0
2021-03-24 11:40:00,480.0,480.49,478.43,478.99,12693.0,480.0,480.49,478.43,478.99,12693.0
2021-03-24 11:50:00,478.77,480.27,478.76,480.16,1372.0,478.77,480.27,478.76,480.16,1372.0
2021-03-24 12:00:00,480.36,480.4,479.68,480.29,1900.0,480.36,480.4,479.68,480.29,1900.0
2021-03-24 12:10:00,479.65,479.73,479.38,479.39,925.0,479.65,479.73,479.38,479.39,925.0
2021-03-24 12:20:00,479.92,480.2,478.5,479.32,5134.0,479.92,480.2,478.5,479.32,5134.0
2021-03-24 12:30:00,479.58,479.82,479.45,479.49,3100.0,479.58,479.82,479.45,479.49,3100.0
2021-03-24 12:40:00,479.3,479.3,477.75,477.75,1000.0,479.3,479.3,477.75,477.75,1000.0
2021-03-24 12:50:00,477.73,478.0,477.2,477.2,1200.0,477.73,478.0,477.2,477.2,1200.0
2021-03-24 13:00:00,477.05,477.05,476.15,476.8,3450.0,477.05,477.05,476.15,476.8,3450.0
2021-03-24 13:10:00,476.97,477.44,476.5,477.19,4366.0,476.97,477.44,476.5,477.19,4366.0
2021-03-24 13:20:00,477.19,477.75,477.05,477.75,2350.0,477.19,477.75,477.05,477.75,2350.0
2021-03-24 13:30:00,477.49,477.76,477.24,477.58,2869.0,477.49,477.76,477.24,477.58,2869.0
2021-03-24 13:40:00,477.62,477.62,475.97,476.89,4686.0,477.62,477.62,475.97,476.89,4686.0
2021-03-24 13:50:00,477.0,477.29,476.51,476.84,3397.0,477.0,477.29,476.51,476.84,3397.0
2021-03-24 14:00:00,476.74,476.74,475.87,475.87,2021.0,476.74,476.74,475.87,475.87,2021.0
2021-03-24 14:10:00,475.69,476.54,474.66,475.84,5478.0,475.69,476.54,474.66,475.84,5478.0
2021-03-24 14:20:00,475.88,475.96,474.43,474.64,6475.0,475.88,475.96,474.43,474.64,6475.0
2021-03-24 14:30:00,474.43,474.52,472.92,473.31,6359.0,474.43,474.52,472.92,473.31,6359.0
2021-03-24 14:40:00,473.22,474.59,472.53,474.59,7240.0,473.22,474.59,472.53,474.59,7240.0
2021-03-24 14:50:00,474.13,474.28,473.17,473.2,5242.0,474.13,474.28,473.17,473.2,5242.0
2021-03-24 15:00:00,473.31,473.43,472.02,472.03,9269.0,473.31,473.43,472.02,472.03,9269.0
2021-03-24 15:10:00,472.32,472.91,471.88,472.25,9664.0,472.32,472.91,471.88,472.25,9664.0
2021-03-24 15:20:00,472.25,472.78,471.62,472.21,8890.0,472.25,472.78,471.62,472.21,8890.0
2021-03-24 15:30:00,472.07,472.59,471.35,472.0,11087.0,472.07,472.59,471.35,472.0,11087.0
2021-03-24 15:40:00,472.03,474.19,472.01,473.83,10436.0,472.03,474.19,472.01,473.83,10436.0
2021-03-24 15:50:00,473.92,474.0,472.77,473.31,27393.0,473.92,474.0,472.77,473.31,27393.0
2021-03-25 09:30:00,471.5,471.81,462.0,467.88,22210.0,471.5,471.81,462.0,467.88,22210.0
2021-03-25 09:40:00,468.67,469.41,464.16,465.37,4694.0,468.67,469.41,464.16,465.37,4694.0
2021-03-25 09:50:00,464.85,466.05,464.12,465.56,8483.0,464.85,466.05,464.12,465.56,8483.0
2021-03-25 10:00:00,465.0,468.08,465.0,468.08,4476.0,465.0,468.08,465.0,468.08,4476.0
2021-03-25 10:10:00,467.86,467.95,464.94,465.77,6491.0,467.86,467.95,464.94,465.77,6491.0
2021-03-25 10:20:00,466.15,468.0,465.03,465.4,6707.0,466.15,468.0,465.03,465.4,6707.0
2021-03-25 10:30:00,464.5,466.52,464.5,466.01,2872.0,464.5,466.52,464.5,466.01,2872.0
2021-03-25 10:40:00,466.05,466.15,464.95,465.0,4336.0,466.05,466.15,464.95,465.0,4336.0
2021-03-25 10:50:00,465.29,465.31,464.18,464.84,4770.0,465.29,465.31,464.18,464.84,4770.0
2021-03-25 11:00:00,464.11,465.83,463.46,464.44,4020.0,464.11,465.83,463.46,464.44,4020.0
2021-03-25 11:10:00,464.64,466.82,464.3,466.34,3996.0,464.64,466.82,464.3,466.34,3996.0
2021-03-25 11:20:00,465.77,465.79,464.04,465.79,1700.0,465.77,465.79,464.04,465.79,1700.0
2021-03-25 11:30:00,465.38,466.73,465.38,466.52,4248.0,465.38,466.73,465.38,466.52,4248.0
2021-03-25 11:40:00,466.22,466.22,462.93,463.16,6800.0,466.22,466.22,462.93,463.16,6800.0
2021-03-25 11:50:00,462.82,466.0,462.59,466.0,3100.0,462.82,466.0,462.59,466.0,3100.0
2021-03-25 12:00:00,465.93,468.02,465.93,467.37,9297.0,465.93,468.02,465.93,467.37,9297.0
2021-03-25 12:10:00,467.95,467.99,466.68,467.76,2515.0,467.95,467.99,466.68,467.76,2515.0
2021-03-25 12:20:00,467.6,468.67,467.34,467.95,3002.0,467.6,468.67,467.34,467.95,3002.0
2021-03-25 12:30:00,467.53,467.71,466.45,466.45,2200.0,467.53,467.71,466.45,466.45,2200.0
2021-03-25 12:40:00,466.8,467.93,466.8,467.63,2507.0,466.8,467.93,466.8,467.63,2507.0
2021-03-25 12:50:00,467.64,468.0,467.47,467.64,2048.0,467.64,468.0,467.47,467.64,2048.0
2021-03-25 13:00:00,467.37,468.29,466.12,468.07,2711.0,467.37,468.29,466.12,468.07,2711.0
2021-03-25 13:10:00,468.31,468.44,467.0,467.0,6442.0,468.31,468.44,467.0,467.0,6442.0
2021-03-25 13:20:00,467.17,467.17,466.52,466.91,2200.0,467.17,467.17,466.52,466.91,2200.0
2021-03-25 13:30:00,467.29,468.61,466.87,466.87,2200.0,467.29,468.61,466.87,466.87,2200.0
2021-03-25 13:40:00,467.7,468.79,467.49,467.49,5264.0,467.7,468.79,467.49,467.49,5264.0
2021-03-25 13:50:00,467.43,468.0,467.15,467.16,2893.0,467.43,468.0,467.15,467.16,2893.0
2021-03-25 14:00:00,466.69,467.51,466.69,466.93,2400.0,466.69,467.51,466.69,466.93,2400.0
2021-03-25 14:10:00,466.68,467.49,466.43,467.49,2728.0,466.68,467.49,466.43,467.49,2728.0
2021-03-25 14:20:00,467.47,467.56,466.65,466.69,1505.0,467.47,467.56,466.65,466.69,1505.0
2021-03-25 14:30:00,466.36,468.57,466.16,468.06,4933.0,466.36,468.57,466.16,468.06,4933.0
2021-03-25 14:40:00,468.1,469.21,467.36,469.12,6312.0,468.1,469.21,467.36,469.12,6312.0
2021-03-25 14:50:00,469.37,470.91,468.88,470.91,3493.0,469.37,470.91,468.88,470.91,3493.0
2021-03-25 15:00:00,471.29,473.41,471.19,472.13,6773.0,471.29,473.41,471.19,472.13,6773.0
2021-03-25 15:10:00,472.08,472.22,471.32,471.46,3475.0,472.08,472.22,471.32,471.46,3475.0
2021-03-25 15:20:00,471.6,471.6,470.39,471.03,1902.0,471.6,471.6,470.39,471.03,1902.0
2021-03-25 15:30:00,471.37,472.03,470.88,471.21,5839.0,471.37,472.03,470.88,471.21,5839.0
2021-03-25 15:40:00,471.17,472.74,471.17,472.61,5330.0,471.17,472.74,471.17,472.61,5330.0
2021-03-25 15:50:00,473.15,474.16,471.72,471.86,23043.0,473.15,474.16,471.72,471.86,23043.0
2021-03-26 09:30:00,473.03,473.03,469.23,469.23,11067.0,473.03,473.03,469.23,469.23,11067.0
2021-03-26 09:40:00,469.69,471.54,468.54,471.54,7283.0,469.69,471.54,468.54,471.54,7283.0
2021-03-26 09:50:00,471.01,472.6,468.34,472.54,5490.0,471.01,472.6,468.34,472.54,5490.0
2021-03-26 10:00:00,472.79,474.16,471.5,472.01,6860.0,472.79,474.16,471.5,472.01,6860.0
2021-03-26 10:10:00,472.59,472.73,469.49,470.13,7929.0,472.59,472.73,469.49,470.13,7929.0
2021-03-26 10:20:00,470.03,470.03,468.28,469.28,2560.0,470.03,470.03,468.28,469.28,2560.0
2021-03-26 10:30:00,469.76,471.75,469.55,471.75,4197.0,469.76,471.75,469.55,471.75,4197.0
2021-03-26 10:40:00,471.77,472.42,471.29,471.54,1824.0,471.77,472.42,471.29,471.54,1824.0
2021-03-26 10:50:00,470.87,470.87,469.15,469.15,4368.0,470.87,470.87,469.15,469.15,4368.0
2021-03-26 11:00:00,469.19,469.51,468.51,469.51,3434.0,469.19,469.51,468.51,469.51,3434.0
2021-03-26 11:10:00,468.33,468.59,467.11,467.36,3337.0,468.33,468.59,467.11,467.36,3337.0
2021-03-26 11:20:00,467.78,467.78,465.23,465.9,4503.0,467.78,467.78,465.23,465.9,4503.0
2021-03-26 11:30:00,465.79,470.81,465.51,470.81,3247.0,465.79,470.81,465.51,470.81,3247.0
2021-03-26 11:40:00,471.11,473.28,471.06,472.99,7348.0,471.11,473.28,471.06,472.99,7348.0
2021-03-26 11:50:00,472.63,473.66,472.62,473.45,2826.0,472.63,473.66,472.62,473.45,2826.0
2021-03-26 12:00:00,473.81,474.36,473.31,473.98,1125.0,473.81,474.36,473.31,473.98,1125.0
2021-03-26 12:10:00,474.07,474.51,473.47,474.09,3353.0,474.07,474.51,473.47,474.09,3353.0
2021-03-26 12:20:00,474.48,475.32,474.48,474.61,1826.0,474.48,475.32,474.48,474.61,1826.0
2021-03-26 12:30:00,474.78,474.87,473.34,474.12,10955.0,474.78,474.87,473.34,474.12,10955.0
2021-03-26 12:40:00,473.5,474.12,472.86,473.38,2769.0,473.5,474.12,472.86,473.38,2769.0
2021-03-26 12:50:00,474.23,474.66,473.54,473.73,4906.0,474.23,474.66,473.54,473.73,4906.0
2021-03-26 13:00:00,473.71,474.4,473.66,474.37,2751.0,473.71,474.4,473.66,474.37,2751.0
2021-03-26 13:10:00,474.52,475.03,474.26,474.43,2646.0,474.52,475.03,474.26,474.43,2646.0
2021-03-26 13:20:00,474.51,476.06,474.51,474.91,8727.0,474.51,476.06,474.51,474.91,8727.0
2021-03-26 13:30:00,475.04,475.09,474.2,474.84,2837.0,475.04,475.09,474.2,474.84,2837.0
2021-03-26 13:40:00,474.56,474.56,472.64,472.71,3011.0,474.56,474.56,472.64,472.71,3011.0
2021-03-26 13:50:00,472.39,474.3,472.27,473.0,11146.0,472.39,474.3,472.27,473.0,11146.0
2021-03-26 14:00:00,472.97,473.3,471.42,472.41,4073.0,472.97,473.3,471.42,472.41,4073.0
2021-03-26 14:10:00,471.11,471.3,469.99,471.3,4027.0,471.11,471.3,469.99,471.3,4027.0
2021-03-26 14:20:00,471.18,475.0,471.09,475.0,4228.0,471.18,475.0,471.09,475.0,4228.0
2021-03-26 14:30:00,475.77,475.77,473.0,474.33,6057.0,475.77,475.77,473.0,474.33,6057.0
2021-03-26 14:40:00,474.58,474.58,471.59,472.0,5241.0,474.58,474.58,471.59,472.0,5241.0
2021-03-26 14:50:00,471.52,474.6,471.37,474.37,5777.0,471.52,474.6,471.37,474.37,5777.0
2021-03-26 15:00:00,474.12,474.64,473.9,473.92,3398.0,474.12,474.64,473.9,473.92,3398.0
2021-03-26 15:10:00,474.0,474.53,473.42,474.21,5246.0,474.0,474.53,473.42,474.21,5246.0
2021-03-26 15:20:00,474.19,476.17,473.69,476.17,6990.0,474.19,476.17,473.69,476.17,6990.0
2021-03-26 15:30:00,476.46,477.11,475.75,475.8,10719.0,476.46,477.11,475.75,475.8,10719.0
2021-03-26 15:40:00,476.01,476.65,475.21,476.65,11072.0,476.01,476.65,475.21,476.65,11072.0
2021-03-26 15:50:00,476.44,481.13,475.86,480.22,48847.0,476.44,481.13,475.86,480.22,48847.0
2021-03-29 09:30:00,480.02,481.37,478.79,480.03,6415.0,480.02,481.37,478.79,480.03,6415.0
2021-03-29 09:40:00,479.65,481.52,478.4,481.32,5850.0,479.65,481.52,478.4,481.32,5850.0
2021-03-29 09:50:00,479.95,481.14,475.66,475.79,5340.0,479.95,481.14,475.66,475.79,5340.0
2021-03-29 10:00:00,475.39,475.5,474.13,474.28,2404.0,475.39,475.5,474.13,474.28,2404.0
2021-03-29 10:10:00,474.8,476.04,474.11,475.71,4447.0,474.8,476.04,474.11,475.71,4447.0
2021-03-29 10:20:00,476.61,477.19,475.0,475.0,3583.0,476.61,477.19,475.0,475.0,3583.0
2021-03-29 10:30:00,475.01,475.7,474.53,475.01,6469.0,475.01,475.7,474.53,475.01,6469.0
2021-03-29 10:40:00,474.0,474.41,473.08,473.09,4741.0,474.0,474.41,473.08,473.09,4741.0
2021-03-29 10:50:00,472.37,472.8,469.52,471.24,7505.0,472.37,472.8,469.52,471.24,7505.0
2021-03-29 11:00:00,470.81,470.81,469.41,470.31,4845.0,470.81,470.81,469.41,470.31,4845.0
2021-03-29 11:10:00,470.29,472.75,470.29,471.71,7394.0,470.29,472.75,470.29,471.71,7394.0
2021-03-29 11:20:00,471.69,474.35,471.2,474.29,3687.0,471.69,474.35,471.2,474.29,3687.0
2021-03-29 11:30:00,474.67,476.25,473.93,475.57,3076.0,474.67,476.25,473.93,475.57,3076.0
2021-03-29 11:40:00,475.96,476.63,475.57,476.55,2045.0,475.96,476.63,475.57,476.55,2045.0
2021-03-29 11:50:00,476.17,478.61,476.16,478.61,1512.0,476.17,478.61,476.16,478.61,1512.0
2021-03-29 12:00:00,477.6,478.27,475.74,475.75,2200.0,477.6,478.27,475.74,475.75,2200.0
2021-03-29 12:10:00,474.95,475.66,474.21,474.93,3710.0,474.95,475.66,474.21,474.93,3710.0
2021-03-29 12:20:00,474.94,475.55,474.49,475.48,5509.0,474.94,475.55,474.49,475.48,5509.0
2021-03-29 12:30:00,475.32,476.86,475.1,476.86,1400.0,475.32,476.86,475.1,476.86,1400.0
2021-03-29 12:40:00,477.04,479.64,476.98,478.86,2742.0,477.04,479.64,476.98,478.86,2742.0
2021-03-29 12:50:00,479.03,480.49,478.46,479.87,3554.0,479.03,480.49,478.46,479.87,3554.0
2021-03-29 13:00:00,479.96,480.96,479.95,480.58,2300.0,479.96,480.96,479.95,480.58,2300.0
2021-03-29 13:10:00,480.93,481.11,480.55,480.85,1500.0,480.93,481.11,480.55,480.85,1500.0
2021-03-29 13:20:00,481.17,482.63,479.92,480.52,7168.0,481.17,482.63,479.92,480.52,7168.0
2021-03-29 13:30:00,480.8,482.5,480.79,482.5,1400.0,480.8,482.5,480.79,482.5,1400.0
2021-03-29 13:40:00,482.27,482.8,481.51,482.64,4783.0,482.27,482.8,481.51,482.64,4783.0
2021-03-29 13:50:00,482.33,482.63,480.37,480.37,6642.0,482.33,482.63,480.37,480.37,6642.0
2021-03-29 14:00:00,480.33,480.75,479.8,480.07,3500.0,480.33,480.75,479.8,480.07,3500.0
2021-03-29 14:10:00,479.74,480.13,478.7,479.73,3388.0,479.74,480.13,478.7,479.73,3388.0
2021-03-29 14:20:00,480.05,481.7,479.6,481.7,5237.0,480.05,481.7,479.6,481.7,5237.0
2021-03-29 14:30:00,481.7,482.12,480.37,480.38,6635.0,481.7,482.12,480.37,480.38,6635.0
2021-03-29 14:40:00,480.06,480.83,479.82,480.77,3812.0,480.06,480.83,479.82,480.77,3812.0
2021-03-29 14:50:00,480.13,480.81,479.71,480.47,3272.0,480.13,480.81,479.71,480.47,3272.0
2021-03-29 15:00:00,480.65,481.72,480.65,480.79,2424.0,480.65,481.72,480.65,480.79,2424.0
2021-03-29 15:10:00,480.81,481.46,480.15,480.53,2872.0,480.81,481.46,480.15,480.53,2872.0
2021-03-29 15:20:00,480.32,480.32,479.64,479.64,1000.0,480.32,480.32,479.64,479.64,1000.0
2021-03-29 15:30:00,479.96,480.98,479.95,480.69,4988.0,479.96,480.98,479.95,480.69,4988.0
2021-03-29 15:40:00,480.4,480.73,479.06,479.06,4742.0,480.4,480.73,479.06,479.06,4742.0
2021-03-29 15:50:00,479.43,479.87,477.94,479.22,23787.0,479.43,479.87,477.94,479.22,23787.0
2021-03-30 09:30:00,474.37,477.2,472.58,473.4,9429.0,474.37,477.2,472.58,473.4,9429.0
2021-03-30 09:40:00,473.65,474.11,472.5,473.84,5607.0,473.65,474.11,472.5,473.84,5607.0
2021-03-30 09:50:00,474.85,475.96,471.0,471.0,6450.0,474.85,475.96,471.0,471.0,6450.0
2021-03-30 10:00:00,470.93,471.8,469.1,469.56,5827.0,470.93,471.8,469.1,469.56,5827.0
2021-03-30 10:10:00,470.37,471.55,469.7,469.88,4499.0,470.37,471.55,469.7,469.88,4499.0
2021-03-30 10:20:00,470.07,470.64,469.42,470.64,9600.0,470.07,470.64,469.42,470.64,9600.0
2021-03-30 10:30:00,470.69,471.0,470.13,470.55,4500.0,470.69,471.0,470.13,470.55,4500.0
2021-03-30 10:40:00,470.59,474.33,470.56,473.34,6285.0,470.59,474.33,470.56,473.34,6285.0
2021-03-30 10:50:00,473.48,473.48,472.28,473.08,5084.0,473.48,473.48,472.28,473.08,5084.0
2021-03-30 11:00:00,473.02,473.93,472.09,473.38,7053.0,473.02,473.93,472.09,473.38,7053.0
2021-03-30 11:10:00,473.43,474.67,473.32,473.32,3889.0,473.43,474.67,473.32,473.32,3889.0
2021-03-30 11:20:00,473.17,475.0,472.79,474.74,4068.0,473.17,475.0,472.79,474.74,4068.0
2021-03-30 11:30:00,474.94,476.39,474.93,475.41,2700.0,474.94,476.39,474.93,475.41,2700.0
2021-03-30 11:40:00,475.88,476.3,475.29,475.37,2020.0,475.88,476.3,475.29,475.37,2020.0
2021-03-30 11:50:00,475.45,475.45,474.0,474.83,4854.0,475.45,475.45,474.0,474.83,4854.0
2021-03-30 12:00:00,474.08,474.55,473.62,473.84,3321.0,474.08,474.55,473.62,473.84,3321.0
2021-03-30 12:10:00,473.64,473.86,473.03,473.03,2456.0,473.64,473.86,473.03,473.03,2456.0
2021-03-30 12:20:00,472.87,475.51,472.87,475.14,2383.0,472.87,475.51,472.87,475.14,2383.0
2021-03-30 12:30:00,475.0,475.81,475.0,475.81,2026.0,475.0,475.81,475.0,475.81,2026.0
2021-03-30 12:40:00,475.49,475.49,474.72,474.77,3100.0,475.49,475.49,474.72,474.77,3100.0
2021-03-30 12:50:00,474.59,474.86,474.03,474.25,2000.0,474.59,474.86,474.03,474.25,2000.0
2021-03-30 13:00:00,473.96,473.96,472.64,473.81,2600.0,473.96,473.96,472.64,473.81,2600.0
2021-03-30 13:10:00,473.81,475.13,473.64,474.86,3439.0,473.81,475.13,473.64,474.86,3439.0
2021-03-30 13:20:00,474.77,475.26,474.58,474.92,2241.0,474.77,475.26,474.58,474.92,2241.0
2021-03-30 13:30:00,474.57,474.99,474.32,474.83,4910.0,474.57,474.99,474.32,474.83,4910.0
2021-03-30 13:40:00,474.64,474.86,474.01,474.34,2100.0,474.64,474.86,474.01,474.34,2100.0
2021-03-30 13:50:00,474.35,474.35,473.41,473.41,1604.0,474.35,474.35,473.41,473.41,1604.0
2021-03-30 14:00:00,473.39,473.81,472.95,473.59,2447.0,473.39,473.81,472.95,473.59,2447.0
2021-03-30 14:10:00,473.65,474.72,473.64,474.0,4139.0,473.65,474.72,473.64,474.0,4139.0
2021-03-30 14:20:00,473.88,473.88,473.43,473.6,1600.0,473.88,473.88,473.43,473.6,1600.0
2021-03-30 14:30:00,474.15,476.34,474.14,476.34,1642.0,474.15,476.34,474.14,476.34,1642.0
2021-03-30 14:40:00,476.04,476.57,475.89,476.53,2446.0,476.04,476.57,475.89,476.53,2446.0
2021-03-30 14:50:00,476.56,477.57,476.32,477.16,1816.0,476.56,477.57,476.32,477.16,1816.0
2021-03-30 15:00:00,477.16,477.16,476.5,476.73,2234.0,477.16,477.16,476.5,476.73,2234.0
2021-03-30 15:10:00,476.57,476.91,476.41,476.48,2525.0,476.57,476.91,476.41,476.48,2525.0
2021-03-30 15:20:00,476.4,476.78,475.77,475.77,2022.0,476.4,476.78,475.77,475.77,2022.0
2021-03-30 15:30:00,475.95,476.27,475.41,475.7,4676.0,475.95,476.27,475.41,475.7,4676.0
2021-03-30 15:40:00,475.68,476.03,475.03,475.52,5149.0,475.68,476.03,475.03,475.52,5149.0
2021-03-30 15:50:00,475.27,476.85,475.06,476.83,39324.0,475.27,476.85,475.06,476.83,39324.0
2021-03-31 09:30:00,481.52,488.73,479.68,486.57,12433.0,481.52,488.73,479.68,486.57,12433.0
2021-03-31 09:40:00,487.15,492.94,487.15,492.94,4894.0,487.15,492.94,487.15,492.94,4894.0
2021-03-31 09:50:00,491.96,493.0,488.34,489.32,6494.0,491.96,493.0,488.34,489.32,6494.0
2021-03-31 10:00:00,489.99,491.84,489.46,489.46,3688.0,489.99,491.84,489.46,489.46,3688.0
2021-03-31 10:10:00,490.57,491.28,490.12,491.19,2927.0,490.57,491.28,490.12,491.19,2927.0
2021-03-31 10:20:00,490.38,490.92,488.12,488.12,3079.0,490.38,490.92,488.12,488.12,3079.0
2021-03-31 10:30:00,488.73,490.37,488.59,489.07,6881.0,488.73,490.37,488.59,489.07,6881.0
2021-03-31 10:40:00,489.31,493.63,489.31,493.63,6722.0,489.31,493.63,489.31,493.63,6722.0
2021-03-31 10:50:00,493.59,495.19,493.13,493.35,7096.0,493.59,495.19,493.13,493.35,7096.0
2021-03-31 11:00:00,493.8,494.15,491.78,493.24,6256.0,493.8,494.15,491.78,493.24,6256.0
2021-03-31 11:10:00,492.98,493.41,491.93,491.93,2758.0,492.98,493.41,491.93,491.93,2758.0
2021-03-31 11:20:00,492.59,493.11,491.96,493.11,2500.0,492.59,493.11,491.96,493.11,2500.0
2021-03-31 11:30:00,493.26,494.43,492.82,493.39,4550.0,493.26,494.43,492.82,493.39,4550.0
2021-03-31 11:40:00,493.89,494.29,493.2,493.62,2565.0,493.89,494.29,493.2,493.62,2565.0
2021-03-31 11:50:00,493.83,494.51,493.36,493.9,1619.0,493.83,494.51,493.36,493.9,1619.0
2021-03-31 12:00:00,494.13,494.84,493.51,493.52,4031.0,494.13,494.84,493.51,493.52,4031.0
2021-03-31 12:10:00,493.47,493.47,491.95,493.3,1973.0,493.47,493.47,491.95,493.3,1973.0
2021-03-31 12:20:00,493.91,494.02,492.68,493.02,1451.0,493.91,494.02,492.68,493.02,1451.0
2021-03-31 12:30:00,493.29,494.02,493.21,493.33,1798.0,493.29,494.02,493.21,493.33,1798.0
2021-03-31 12:40:00,493.24,493.24,491.9,492.96,2500.0,493.24,493.24,491.9,492.96,2500.0
2021-03-31 12:50:00,493.2,493.73,492.96,493.17,2059.0,493.2,493.73,492.96,493.17,2059.0
2021-03-31 13:00:00,492.5,492.5,491.41,492.03,2200.0,492.5,492.5,491.41,492.03,2200.0
2021-03-31 13:10:00,492.26,492.42,490.24,490.5,10072.0,492.26,492.42,490.24,490.5,10072.0
2021-03-31 13:20:00,490.27,491.23,490.05,491.23,4047.0,490.27,491.23,490.05,491.23,4047.0
2021-03-31 13:30:00,490.98,491.96,489.89,489.9,3100.0,490.98,491.96,489.89,489.9,3100.0
2021-03-31 13:40:00,490.02,490.48,489.67,489.93,5769.0,490.02,490.48,489.67,489.93,5769.0
2021-03-31 13:50:00,490.9,493.04,490.84,491.8,6481.0,490.9,493.04,490.84,491.8,6481.0
2021-03-31 14:00:00,491.78,491.78,490.93,490.93,2055.0,491.78,491.78,490.93,490.93,2055.0
2021-03-31 14:10:00,490.45,491.12,490.0,490.91,1779.0,490.45,491.12,490.0,490.91,1779.0
2021-03-31 14:20:00,491.14,491.91,491.0,491.86,1721.0,491.14,491.91,491.0,491.86,1721.0
2021-03-31 14:30:00,491.96,493.91,491.96,493.5,3121.0,491.96,493.91,491.96,493.5,3121.0
2021-03-31 14:40:00,493.55,494.3,492.67,494.3,5010.0,493.55,494.3,492.67,494.3,5010.0
2021-03-31 14:50:00,494.24,494.81,493.77,493.96,4700.0,494.24,494.81,493.77,493.96,4700.0
2021-03-31 15:00:00,494.33,495.0,493.32,493.43,4898.0,494.33,495.0,493.32,493.43,4898.0
2021-03-31 15:10:00,493.52,493.93,491.29,491.76,12672.0,493.52,493.93,491.29,491.76,12672.0
2021-03-31 15:20:00,492.02,492.47,490.76,490.77,3672.0,492.02,492.47,490.76,490.77,3672.0
2021-03-31 15:30:00,490.58,491.06,490.34,490.64,7109.0,490.58,491.06,490.34,490.64,7109.0
2021-03-31 15:40:00,490.55,491.67,490.52,491.03,7325.0,490.55,491.67,490.52,491.03,7325.0
2021-03-31 15:50:00,490.64,492.42,487.85,489.82,54052.0,490.64,492.42,487.85,489.82,54052.0
2021-04-01 09:30:00,487.49,492.34,487.25,488.73,16577.0,487.49,492.34,487.25,488.73,16577.0
2021-04-01 09:40:00,488.26,489.89,486.48,489.43,8875.0,488.26,489.89,486.48,489.43,8875.0
2021-04-01 09:50:00,489.25,491.92,489.24,491.07,4344.0,489.25,491.92,489.24,491.07,4344.0
2021-04-01 10:00:00,491.49,491.63,488.97,490.35,3208.0,491.49,491.63,488.97,490.35,3208.0
2021-04-01 10:10:00,490.24,492.02,489.67,492.02,5313.0,490.24,492.02,489.67,492.02,5313.0
2021-04-01 10:20:00,491.48,492.91,490.8,492.67,3591.0,491.48,492.91,490.8,492.67,3591.0
2021-04-01 10:30:00,493.14,493.99,492.71,493.22,3675.0,493.14,493.99,492.71,493.22,3675.0
2021-04-01 10:40:00,493.13,494.4,493.12,493.62,3378.0,493.13,494.4,493.12,493.62,3378.0
2021-04-01 10:50:00,493.82,494.25,493.11,494.05,6316.0,493.82,494.25,493.11,494.05,6316.0
2021-04-01 11:00:00,494.67,494.67,492.81,493.04,1747.0,494.67,494.67,492.81,493.04,1747.0
2021-04-01 11:10:00,493.15,493.53,492.46,493.15,4522.0,493.15,493.53,492.46,493.15,4522.0
2021-04-01 11:20:00,493.84,494.3,493.03,493.43,3900.0,493.84,494.3,493.03,493.43,3900.0
2021-04-01 11:30:00,493.94,494.02,492.99,493.29,2200.0,493.94,494.02,492.99,493.29,2200.0
2021-04-01 11:40:00,493.24,494.99,493.14,494.99,5833.0,493.24,494.99,493.14,494.99,5833.0
2021-04-01 11:50:00,495.2,495.2,492.97,492.98,5183.0,495.2,495.2,492.97,492.98,5183.0
2021-04-01 12:00:00,492.94,493.48,492.91,492.95,2300.0,492.94,493.48,492.91,492.95,2300.0
2021-04-01 12:10:00,492.66,492.74,491.61,492.69,4061.0,492.66,492.74,491.61,492.69,4061.0
2021-04-01 12:20:00,493.0,493.14,492.22,492.75,2188.0,493.0,493.14,492.22,492.75,2188.0
2021-04-01 12:30:00,492.98,493.5,492.72,493.2,3100.0,492.98,493.5,492.72,493.2,3100.0
2021-04-01 12:40:00,492.88,493.42,492.5,492.92,3802.0,492.88,493.42,492.5,492.92,3802.0
2021-04-01 12:50:00,492.86,492.86,491.89,492.26,3586.0,492.86,492.86,491.89,492.26,3586.0
2021-04-01 13:00:00,491.52,491.63,490.61,490.61,2010.0,491.52,491.63,490.61,490.61,2010.0
2021-04-01 13:10:00,490.79,491.04,489.88,490.28,4909.0,490.79,491.04,489.88,490.28,4909.0
2021-04-01 13:20:00,490.35,491.27,489.92,489.92,5702.0,490.35,491.27,489.92,489.92,5702.0
2021-04-01 13:30:00,489.47,490.42,489.47,490.42,3739.0,489.47,490.42,489.47,490.42,3739.0
2021-04-01 13:40:00,490.23,490.5,488.43,488.43,5339.0,490.23,490.5,488.43,488.43,5339.0
2021-04-01 13:50:00,488.21,488.89,488.13,488.89,4560.0,488.21,488.89,488.13,488.89,4560.0
2021-04-01 14:00:00,488.59,488.76,486.95,487.0,7685.0,488.59,488.76,486.95,487.0,7685.0
2021-04-01 14:10:00,487.26,488.03,486.88,487.78,4251.0,487.26,488.03,486.88,487.78,4251.0
2021-04-01 14:20:00,487.77,487.82,486.02,486.21,4500.0,487.77,487.82,486.02,486.21,4500.0
2021-04-01 14:30:00,486.09,486.86,486.08,486.44,14930.0,486.09,486.86,486.08,486.44,14930.0
2021-04-01 14:40:00,486.55,486.67,485.43,486.49,4083.0,486.55,486.67,485.43,486.49,4083.0
2021-04-01 14:50:00,486.71,486.74,484.56,484.88,5698.0,486.71,486.74,484.56,484.88,5698.0
2021-04-01 15:00:00,484.76,485.68,484.67,485.63,9080.0,484.76,485.68,484.67,485.63,9080.0
2021-04-01 15:10:00,485.5,486.12,484.37,485.98,11247.0,485.5,486.12,484.37,485.98,11247.0
2021-04-01 15:20:00,486.08,486.33,485.6,485.95,9096.0,486.08,486.33,485.6,485.95,9096.0
2021-04-01 15:30:00,485.96,486.3,485.36,485.5,7301.0,485.96,486.3,485.36,485.5,7301.0
2021-04-01 15:40:00,485.56,485.87,485.05,485.73,9392.0,485.56,485.87,485.05,485.73,9392.0
2021-04-01 15:50:00,485.55,487.26,485.26,486.1,31869.0,485.55,487.26,485.26,486.1,31869.0
2021-04-05 09:30:00,488.0,488.23,486.44,486.6,7043.0,488.0,488.23,486.44,486.6,7043.0
2021-04-05 09:40:00,487.67,488.72,487.58,487.98,3632.0,487.67,488.72,487.58,487.98,3632.0
2021-04-05 09:50:00,488.47,489.12,486.42,487.29,4889.0,488.47,489.12,486.42,487.29,4889.0
2021-04-05 10:00:00,486.8,486.8,485.56,486.23,2300.0,486.8,486.8,485.56,486.23,2300.0
2021-04-05 10:10:00,486.29,486.53,485.62,485.69,3388.0,486.29,486.53,485.62,485.69,3388.0
2021-04-05 10:20:00,485.52,485.52,484.85,484.95,1400.0,485.52,485.52,484.85,484.95,1400.0
2021-04-05 10:30:00,484.57,485.39,483.87,484.22,3300.0,484.57,485.39,483.87,484.22,3300.0
2021-04-05 10:40:00,484.1,484.89,483.13,483.13,2956.0,484.1,484.89,483.13,483.13,2956.0
2021-04-05 10:50:00,483.57,484.15,482.9,482.9,2741.0,483.57,484.15,482.9,482.9,2741.0
2021-04-05 11:00:00,483.4,483.98,482.98,483.57,2088.0,483.4,483.98,482.98,483.57,2088.0
2021-04-05 11:10:00,484.19,484.19,483.36,483.65,1376.0,484.19,484.19,483.36,483.65,1376.0
2021-04-05 11:20:00,483.77,483.78,483.18,483.26,3800.0,483.77,483.78,483.18,483.26,3800.0
2021-04-05 11:30:00,483.61,486.46,483.61,486.27,2008.0,483.61,486.46,483.61,486.27,2008.0
2021-04-05 11:40:00,485.82,485.99,484.53,484.54,8104.0,485.82,485.99,484.53,484.54,8104.0
2021-04-05 11:50:00,484.47,484.53,483.48,483.48,4243.0,484.47,484.53,483.48,483.48,4243.0
2021-04-05 12:00:00,483.87,484.4,483.3,483.58,5362.0,483.87,484.4,483.3,483.58,5362.0
2021-04-05 12:10:00,483.96,484.34,483.89,484.0,1456.0,483.96,484.34,483.89,484.0,1456.0
2021-04-05 12:20:00,484.54,484.54,483.28,483.75,4190.0,484.54,484.54,483.28,483.75,4190.0
2021-04-05 12:30:00,483.75,485.77,483.75,485.17,5107.0,483.75,485.77,483.75,485.17,5107.0
2021-04-05 12:40:00,485.28,485.83,484.95,485.83,1801.0,485.28,485.83,484.95,485.83,1801.0
2021-04-05 12:50:00,486.01,486.6,485.33,486.6,2100.0,486.01,486.6,485.33,486.6,2100.0
2021-04-05 13:00:00,487.01,487.18,486.73,486.94,1300.0,487.01,487.18,486.73,486.94,1300.0
2021-04-05 13:10:00,487.13,488.22,487.08,487.08,2000.0,487.13,488.22,487.08,487.08,2000.0
2021-04-05 13:20:00,487.24,487.51,486.11,487.51,2100.0,487.24,487.51,486.11,487.51,2100.0
2021-04-05 13:30:00,488.35,488.46,487.97,488.46,1400.0,488.35,488.46,487.97,488.46,1400.0
2021-04-05 13:40:00,488.37,488.98,488.33,488.33,509.0,488.37,488.98,488.33,488.33,509.0
2021-04-05 13:50:00,488.79,489.79,488.77,489.35,2730.0,488.79,489.79,488.77,489.35,2730.0
2021-04-05 14:00:00,489.45,489.53,488.78,489.34,2000.0,489.45,489.53,488.78,489.34,2000.0
2021-04-05 14:10:00,489.18,489.18,488.57,488.57,2200.0,489.18,489.18,488.57,488.57,2200.0
2021-04-05 14:20:00,487.64,488.41,487.31,488.21,1700.0,487.64,488.41,487.31,488.21,1700.0
2021-04-05 14:30:00,488.46,488.86,488.46,488.63,1500.0,488.46,488.86,488.46,488.63,1500.0
2021-04-05 14:40:00,489.11,489.68,488.51,489.27,4126.0,489.11,489.68,488.51,489.27,4126.0
2021-04-05 14:50:00,489.27,490.36,488.91,489.27,4958.0,489.27,490.36,488.91,489.27,4958.0
2021-04-05 15:00:00,488.92,489.59,488.13,488.46,3965.0,488.92,489.59,488.13,488.46,3965.0
2021-04-05 15:10:00,488.44,490.11,488.33,490.11,2654.0,488.44,490.11,488.33,490.11,2654.0
2021-04-05 15:20:00,489.9,490.42,489.71,490.11,5159.0,489.9,490.42,489.71,490.11,5159.0
2021-04-05 15:30:00,490.22,491.92,489.86,491.54,6447.0,490.22,491.92,489.86,491.54,6447.0
2021-04-05 15:40:00,491.64,492.38,490.92,491.45,8885.0,491.64,492.38,490.92,491.45,8885.0
2021-04-05 15:50:00,491.55,492.61,490.84,491.24,19797.0,491.55,492.61,490.84,491.24,19797.0
2021-04-06 09:30:00,493.21,494.0,489.67,492.59,10759.0,493.21,494.0,489.67,492.59,10759.0
2021-04-06 09:40:00,492.39,492.71,490.84,491.64,1703.0,492.39,492.71,490.84,491.64,1703.0
2021-04-06 09:50:00,492.04,492.85,490.86,491.52,12178.0,492.04,492.85,490.86,491.52,12178.0
2021-04-06 10:00:00,491.56,492.28,490.4,492.12,4146.0,491.56,492.28,490.4,492.12,4146.0
2021-04-06 10:10:00,491.87,493.64,491.58,492.71,5168.0,491.87,493.64,491.58,492.71,5168.0
2021-04-06 10:20:00,493.24,495.0,492.86,493.94,9033.0,493.24,495.0,492.86,493.94,9033.0
2021-04-06 10:30:00,494.58,495.94,494.5,495.94,4210.0,494.58,495.94,494.5,495.94,4210.0
2021-04-06 10:40:00,496.18,496.41,495.57,495.62,1750.0,496.18,496.41,495.57,495.62,1750.0
2021-04-06 10:50:00,495.12,496.34,495.11,495.42,2363.0,495.12,496.34,495.11,495.42,2363.0
2021-04-06 11:00:00,495.49,495.88,495.02,495.56,2100.0,495.49,495.88,495.02,495.56,2100.0
2021-04-06 11:10:00,495.92,498.01,495.87,498.01,7825.0,495.92,498.01,495.87,498.01,7825.0
2021-04-06 11:20:00,497.72,497.91,496.33,496.33,1500.0,497.72,497.91,496.33,496.33,1500.0
2021-04-06 11:30:00,496.07,497.43,496.07,497.28,2300.0,496.07,497.43,496.07,497.28,2300.0
2021-04-06 11:40:00,497.37,498.0,497.32,497.94,1858.0,497.37,498.0,497.32,497.94,1858.0
2021-04-06 11:50:00,497.78,498.48,497.52,498.48,2400.0,497.78,498.48,497.52,498.48,2400.0
2021-04-06 12:00:00,498.14,498.14,497.35,497.9,1100.0,498.14,498.14,497.35,497.9,1100.0
2021-04-06 12:10:00,498.6,499.07,498.4,498.46,1790.0,498.6,499.07,498.4,498.46,1790.0
2021-04-06 12:20:00,498.78,499.02,497.32,497.68,1357.0,498.78,499.02,497.32,497.68,1357.0
2021-04-06 12:30:00,497.5,498.29,497.44,497.46,1935.0,497.5,498.29,497.44,497.46,1935.0
2021-04-06 12:40:00,497.72,497.88,497.58,497.58,1100.0,497.72,497.88,497.58,497.58,1100.0
2021-04-06 12:50:00,497.47,497.47,496.34,496.71,7862.0,497.47,497.47,496.34,496.71,7862.0
2021-04-06 13:00:00,496.96,497.18,496.36,496.36,1300.0,496.96,497.18,496.36,496.36,1300.0
2021-04-06 13:10:00,496.46,496.63,496.17,496.55,1900.0,496.46,496.63,496.17,496.55,1900.0
2021-04-06 13:20:00,495.99,496.22,495.35,495.35,1300.0,495.99,496.22,495.35,495.35,1300.0
2021-04-06 13:30:00,495.25,495.98,495.24,495.92,900.0,495.25,495.98,495.24,495.92,900.0
2021-04-06 13:40:00,495.67,496.17,494.78,494.78,2160.0,495.67,496.17,494.78,494.78,2160.0
2021-04-06 13:50:00,494.89,494.95,493.96,494.15,2388.0,494.89,494.95,493.96,494.15,2388.0
2021-04-06 14:00:00,494.02,494.5,493.82,494.25,1740.0,494.02,494.5,493.82,494.25,1740.0
2021-04-06 14:10:00,494.49,495.13,494.35,495.12,3501.0,494.49,495.13,494.35,495.12,3501.0
2021-04-06 14:20:00,494.97,495.19,494.38,494.9,3785.0,494.97,495.19,494.38,494.9,3785.0
2021-04-06 14:30:00,494.74,494.91,493.99,494.76,2904.0,494.74,494.91,493.99,494.76,2904.0
2021-04-06 14:40:00,494.75,495.83,494.63,494.97,1825.0,494.75,495.83,494.63,494.97,1825.0
2021-04-06 14:50:00,494.3,495.18,494.1,494.1,2335.0,494.3,495.18,494.1,494.1,2335.0
2021-04-06 15:00:00,493.66,493.66,492.95,492.96,700.0,493.66,493.66,492.95,492.96,700.0
2021-04-06 15:10:00,492.55,493.19,492.55,493.09,2688.0,492.55,493.19,492.55,493.09,2688.0
2021-04-06 15:20:00,492.92,493.33,492.76,493.05,2581.0,492.92,493.33,492.76,493.05,2581.0
2021-04-06 15:30:00,493.48,493.59,493.06,493.06,900.0,493.48,493.59,493.06,493.06,900.0
2021-04-06 15:40:00,492.86,493.27,492.57,492.93,3978.0,492.86,493.27,492.57,492.93,3978.0
2021-04-06 15:50:00,492.75,493.25,491.98,493.23,11418.0,492.75,493.25,491.98,493.23,11418.0
2021-04-07 09:30:00,492.54,493.79,489.57,489.57,5080.0,492.54,493.79,489.57,489.57,5080.0
2021-04-07 09:40:00,490.51,491.59,490.25,491.54,1066.0,490.51,491.59,490.25,491.54,1066.0
2021-04-07 09:50:00,491.27,491.93,491.27,491.41,508.0,491.27,491.93,491.27,491.41,508.0
2021-04-07 10:00:00,491.2,491.28,491.05,491.28,1200.0,491.2,491.28,491.05,491.28,1200.0
2021-04-07 10:10:00,491.78,493.36,490.16,490.16,4529.0,491.78,493.36,490.16,490.16,4529.0
2021-04-07 10:20:00,490.2,491.88,490.05,491.88,1765.0,490.2,491.88,490.05,491.88,1765.0
2021-04-07 10:30:00,492.75,492.75,491.94,491.94,1200.0,492.75,492.75,491.94,491.94,1200.0
2021-04-07 10:40:00,492.63,492.93,492.19,492.19,522.0,492.63,492.93,492.19,492.19,522.0
2021-04-07 10:50:00,492.16,492.9,491.84,491.84,1436.0,492.16,492.9,491.84,491.84,1436.0
2021-04-07 11:00:00,492.22,493.14,491.49,491.94,1505.0,492.22,493.14,491.49,491.94,1505.0
2021-04-07 11:10:00,491.64,492.08,491.25,491.73,5481.0,491.64,492.08,491.25,491.73,5481.0
2021-04-07 11:20:00,492.04,492.04,490.48,490.48,2370.0,492.04,492.04,490.48,490.48,2370.0
2021-04-07 11:30:00,490.12,491.19,490.12,490.42,900.0,490.12,491.19,490.12,490.42,900.0
2021-04-07 11:40:00,489.95,490.84,489.95,490.84,619.0,489.95,490.84,489.95,490.84,619.0
2021-04-07 11:50:00,490.49,490.49,490.28,490.28,200.0,490.49,490.49,490.28,490.28,200.0
2021-04-07 12:00:00,490.27,490.73,489.82,490.16,2000.0,490.27,490.73,489.82,490.16,2000.0
2021-04-07 12:10:00,489.77,489.77,488.27,488.86,1617.0,489.77,489.77,488.27,488.86,1617.0
2021-04-07 12:20:00,488.62,488.89,488.6,488.89,630.0,488.62,488.89,488.6,488.89,630.0
2021-04-07 12:30:00,488.17,488.68,488.08,488.65,1846.0,488.17,488.68,488.08,488.65,1846.0
2021-04-07 12:40:00,489.05,489.06,488.02,488.64,3169.0,489.05,489.06,488.02,488.64,3169.0
2021-04-07 12:50:00,488.29,488.45,488.08,488.35,1699.0,488.29,488.45,488.08,488.35,1699.0
2021-04-07 13:00:00,488.2,488.27,487.0,487.17,2483.0,488.2,488.27,487.0,487.17,2483.0
2021-04-07 13:10:00,487.7,489.52,487.7,489.05,3053.0,487.7,489.52,487.7,489.05,3053.0
2021-04-07 13:20:00,489.46,490.19,489.45,490.19,1800.0,489.46,490.19,489.45,490.19,1800.0
2021-04-07 13:30:00,489.94,491.29,489.8,491.04,3304.0,489.94,491.29,489.8,491.04,3304.0
2021-04-07 13:40:00,491.28,491.28,488.58,488.58,5100.0,491.28,491.28,488.58,488.58,5100.0
2021-04-07 13:50:00,488.54,488.83,488.09,488.83,3213.0,488.54,488.83,488.09,488.83,3213.0
2021-04-07 14:00:00,489.34,489.81,488.47,489.68,2624.0,489.34,489.81,488.47,489.68,2624.0
2021-04-07 14:10:00,489.93,490.82,489.93,490.16,1000.0,489.93,490.82,489.93,490.16,1000.0
2021-04-07 14:20:00,490.23,490.27,489.19,489.4,800.0,490.23,490.27,489.19,489.4,800.0
2021-04-07 14:30:00,489.45,489.62,489.07,489.39,1400.0,489.45,489.62,489.07,489.39,1400.0
2021-04-07 14:40:00,489.67,490.17,489.18,489.18,2000.0,489.67,490.17,489.18,489.18,2000.0
2021-04-07 14:50:00,489.69,489.82,489.07,489.36,2200.0,489.69,489.82,489.07,489.36,2200.0
2021-04-07 15:00:00,489.9,490.42,489.67,489.81,2100.0,489.9,490.42,489.67,489.81,2100.0
2021-04-07 15:10:00,490.09,490.09,488.45,488.98,2303.0,490.09,490.09,488.45,488.98,2303.0
2021-04-07 15:20:00,489.17,489.59,488.27,488.27,3721.0,489.17,489.59,488.27,488.27,3721.0
2021-04-07 15:30:00,488.52,489.2,487.31,489.2,6487.0,488.52,489.2,487.31,489.2,6487.0
2021-04-07 15:40:00,489.48,490.28,489.42,490.13,5765.0,489.48,490.28,489.42,490.13,5765.0
2021-04-07 15:50:00,489.92,489.96,488.89,489.54,10844.0,489.92,489.96,488.89,489.54,10844.0
2021-04-08 09:30:00,494.87,497.98,493.58,497.75,8158.0,494.87,497.98,493.58,497.75,8158.0
2021-04-08 09:40:00,496.88,496.88,495.85,496.21,910.0,496.88,496.88,495.85,496.21,910.0
2021-04-08 09:50:00,498.9,499.37,495.56,495.56,2874.0,498.9,499.37,495.56,495.56,2874.0
2021-04-08 10:00:00,495.67,495.67,494.31,494.31,1587.0,495.67,495.67,494.31,494.31,1587.0
2021-04-08 10:10:00,494.31,494.37,493.24,493.24,1169.0,494.31,494.37,493.24,493.24,1169.0
2021-04-08 10:20:00,494.46,496.17,494.45,495.96,1462.0,494.46,496.17,494.45,495.96,1462.0
2021-04-08 10:30:00,496.32,497.53,496.32,496.84,1350.0,496.32,497.53,496.32,496.84,1350.0
2021-04-08 10:40:00,497.15,497.98,497.12,497.77,1600.0,497.15,497.98,497.12,497.77,1600.0
2021-04-08 10:50:00,497.53,498.5,497.31,498.5,1137.0,497.53,498.5,497.31,498.5,1137.0
2021-04-08 11:00:00,498.91,498.92,498.13,498.56,2616.0,498.91,498.92,498.13,498.56,2616.0
2021-04-08 11:10:00,498.37,498.57,496.98,497.37,3810.0,498.37,498.57,496.98,497.37,3810.0
2021-04-08 11:20:00,497.46,498.19,497.36,497.69,1300.0,497.46,498.19,497.36,497.69,1300.0
2021-04-08 11:30:00,497.59,497.62,497.03,497.03,1000.0,497.59,497.62,497.03,497.03,1000.0
2021-04-08 11:40:00,497.15,497.49,496.93,497.49,1100.0,497.15,497.49,496.93,497.49,1100.0
2021-04-08 11:50:00,497.51,497.51,497.44,497.44,200.0,497.51,497.51,497.44,497.44,200.0
2021-04-08 12:00:00,496.74,497.27,496.72,497.27,700.0,496.74,497.27,496.72,497.27,700.0
2021-04-08 12:10:00,496.8,497.74,496.8,497.74,519.0,496.8,497.74,496.8,497.74,519.0
2021-04-08 12:20:00,497.58,497.58,496.98,496.98,1179.0,497.58,497.58,496.98,496.98,1179.0
2021-04-08 12:30:00,496.87,497.07,496.18,496.19,1475.0,496.87,497.07,496.18,496.19,1475.0
2021-04-08 12:40:00,496.32,496.32,495.9,495.93,1250.0,496.32,496.32,495.9,495.93,1250.0
2021-04-08 12:50:00,496.2,496.76,496.2,496.75,500.0,496.2,496.76,496.2,496.75,500.0
2021-04-08 13:00:00,496.54,497.29,496.37,497.01,477.0,496.54,497.29,496.37,497.01,477.0
2021-04-08 13:10:00,496.89,498.96,496.49,498.96,2619.0,496.89,498.96,496.49,498.96,2619.0
2021-04-08 13:20:00,498.97,499.8,498.55,498.96,7024.0,498.97,499.8,498.55,498.96,7024.0
2021-04-08 13:30:00,499.42,500.0,499.12,499.99,4300.0,499.42,500.0,499.12,499.99,4300.0
2021-04-08 13:40:00,499.99,499.99,498.27,499.45,4993.0,499.99,499.99,498.27,499.45,4993.0
2021-04-08 13:50:00,499.42,499.69,498.05,499.18,4850.0,499.42,499.69,498.05,499.18,4850.0
2021-04-08 14:00:00,499.27,499.55,499.14,499.14,1231.0,499.27,499.55,499.14,499.14,1231.0
2021-04-08 14:10:00,499.13,499.26,498.89,499.17,7004.0,499.13,499.26,498.89,499.17,7004.0
2021-04-08 14:20:00,499.3,499.82,499.3,499.82,1200.0,499.3,499.82,499.3,499.82,1200.0
2021-04-08 14:30:00,499.3,499.3,498.59,499.12,1022.0,499.3,499.3,498.59,499.12,1022.0
2021-04-08 14:40:00,499.61,499.72,499.3,499.72,700.0,499.61,499.72,499.3,499.72,700.0
2021-04-08 14:50:00,499.26,499.43,498.9,499.25,1300.0,499.26,499.43,498.9,499.25,1300.0
2021-04-08 15:00:00,499.24,499.34,498.85,499.34,1274.0,499.24,499.34,498.85,499.34,1274.0
2021-04-08 15:10:00,498.79,499.29,498.7,499.17,1560.0,498.79,499.29,498.7,499.17,1560.0
2021-04-08 15:20:00,499.3,499.34,498.59,498.66,3322.0,499.3,499.34,498.59,498.66,3322.0
2021-04-08 15:30:00,498.84,499.33,498.84,498.87,2100.0,498.84,499.33,498.84,498.87,2100.0
2021-04-08 15:40:00,498.86,499.05,498.5,498.87,2820.0,498.86,499.05,498.5,498.87,2820.0
2021-04-08 15:50:00,498.77,499.75,498.47,499.62,12218.0,498.77,499.75,498.47,499.62,12218.0
2021-04-09 09:30:00,499.59,501.0,497.41,497.7,7471.0,499.59,501.0,497.41,497.7,7471.0
2021-04-09 09:40:00,497.71,499.61,497.59,498.46,1226.0,497.71,499.61,497.59,498.46,1226.0
2021-04-09 09:50:00,497.51,499.54,496.56,499.54,1953.0,497.51,499.54,496.56,499.54,1953.0
2021-04-09 10:00:00,500.36,501.44,499.57,501.44,900.0,500.36,501.44,499.57,501.44,900.0
2021-04-09 10:10:00,501.96,502.45,501.49,502.02,3240.0,501.96,502.45,501.49,502.02,3240.0
2021-04-09 10:20:00,502.03,502.05,501.32,501.33,1100.0,502.03,502.05,501.32,501.33,1100.0
2021-04-09 10:30:00,500.13,501.35,499.53,499.53,6731.0,500.13,501.35,499.53,499.53,6731.0
2021-04-09 10:40:00,499.97,499.98,498.36,498.84,1136.0,499.97,499.98,498.36,498.84,1136.0
2021-04-09 10:50:00,500.05,500.05,498.57,498.57,1562.0,500.05,500.05,498.57,498.57,1562.0
2021-04-09 11:00:00,499.31,499.49,498.9,499.49,9100.0,499.31,499.49,498.9,499.49,9100.0
2021-04-09 11:10:00,499.52,501.99,499.52,501.16,11600.0,499.52,501.99,499.52,501.16,11600.0
2021-04-09 11:20:00,501.74,501.75,500.44,500.44,1901.0,501.74,501.75,500.44,500.44,1901.0
2021-04-09 11:30:00,500.0,501.03,500.0,500.78,1435.0,500.0,501.03,500.0,500.78,1435.0
2021-04-09 11:40:00,500.87,501.4,499.43,499.72,1835.0,500.87,501.4,499.43,499.72,1835.0
2021-04-09 11:50:00,500.07,500.89,499.95,500.64,1400.0,500.07,500.89,499.95,500.64,1400.0
2021-04-09 12:00:00,500.61,501.56,500.6,501.56,1200.0,500.61,501.56,500.6,501.56,1200.0
2021-04-09 12:10:00,501.17,501.17,500.34,500.5,1240.0,501.17,501.17,500.34,500.5,1240.0
2021-04-09 12:20:00,500.34,501.38,500.34,501.0,1727.0,500.34,501.38,500.34,501.0,1727.0
2021-04-09 12:30:00,501.21,501.6,501.01,501.51,3414.0,501.21,501.6,501.01,501.51,3414.0
2021-04-09 12:40:00,501.45,501.8,500.38,500.87,4417.0,501.45,501.8,500.38,500.87,4417.0
2021-04-09 12:50:00,500.64,501.2,500.52,501.13,1762.0,500.64,501.2,500.52,501.13,1762.0
2021-04-09 13:00:00,501.09,501.32,500.01,500.02,2821.0,501.09,501.32,500.01,500.02,2821.0
2021-04-09 13:10:00,499.92,499.92,497.59,498.28,6505.0,499.92,499.92,497.59,498.28,6505.0
2021-04-09 13:20:00,498.24,499.27,498.1,499.27,3600.0,498.24,499.27,498.1,499.27,3600.0
2021-04-09 13:30:00,499.19,499.46,498.5,498.5,3600.0,499.19,499.46,498.5,498.5,3600.0
2021-04-09 13:40:00,498.46,498.99,498.03,498.65,2025.0,498.46,498.99,498.03,498.65,2025.0
2021-04-09 13:50:00,498.76,499.31,498.12,499.07,7117.0,498.76,499.31,498.12,499.07,7117.0
2021-04-09 14:00:00,499.17,500.88,499.17,500.87,4881.0,499.17,500.88,499.17,500.87,4881.0
2021-04-09 14:10:00,500.57,500.57,500.11,500.18,2500.0,500.57,500.57,500.11,500.18,2500.0
2021-04-09 14:20:00,500.19,500.54,499.85,500.02,1900.0,500.19,500.54,499.85,500.02,1900.0
2021-04-09 14:30:00,499.66,500.44,499.58,500.39,5593.0,499.66,500.44,499.58,500.39,5593.0
2021-04-09 14:40:00,500.16,501.21,500.16,501.21,2112.0,500.16,501.21,500.16,501.21,2112.0
2021-04-09 14:50:00,501.31,501.6,501.13,501.13,1700.0,501.31,501.6,501.13,501.13,1700.0
2021-04-09 15:00:00,501.28,501.29,500.95,501.2,1700.0,501.28,501.29,500.95,501.2,1700.0
2021-04-09 15:10:00,501.33,501.86,501.23,501.63,4400.0,501.33,501.86,501.23,501.63,4400.0
2021-04-09 15:20:00,501.57,502.21,501.47,501.94,5131.0,501.57,502.21,501.47,501.94,5131.0
2021-04-09 15:30:00,502.05,502.07,500.91,501.41,6466.0,502.05,502.07,500.91,501.41,6466.0
2021-04-09 15:40:00,501.46,502.21,501.22,501.22,11714.0,501.46,502.21,501.22,501.22,11714.0
2021-04-09 15:50:00,501.5,504.16,501.5,503.42,25088.0,501.5,504.16,501.5,503.42,25088.0
2021-04-12 09:30:00,499.82,503.07,498.13,503.07,10189.0,499.82,503.07,498.13,503.07,10189.0
2021-04-12 09:40:00,503.94,504.56,501.6,501.6,4653.0,503.94,504.56,501.6,501.6,4653.0
2021-04-12 09:50:00,500.58,501.35,500.03,501.09,3713.0,500.58,501.35,500.03,501.09,3713.0
2021-04-12 10:00:00,500.7,502.25,499.32,502.25,15954.0,500.7,502.25,499.32,502.25,15954.0
2021-04-12 10:10:00,502.14,503.22,501.48,502.06,2837.0,502.14,503.22,501.48,502.06,2837.0
2021-04-12 10:20:00,502.21,502.73,500.87,501.03,4251.0,502.21,502.73,500.87,501.03,4251.0
2021-04-12 10:30:00,501.84,503.09,501.7,502.59,4753.0,501.84,503.09,501.7,502.59,4753.0
2021-04-12 10:40:00,503.0,504.0,502.57,504.0,4042.0,503.0,504.0,502.57,504.0,4042.0
2021-04-12 10:50:00,504.42,505.87,504.04,505.84,3417.0,504.42,505.87,504.04,505.84,3417.0
2021-04-12 11:00:00,506.0,507.35,505.82,507.35,1200.0,506.0,507.35,505.82,507.35,1200.0
2021-04-12 11:10:00,507.24,509.07,507.24,508.64,3642.0,507.24,509.07,507.24,508.64,3642.0
2021-04-12 11:20:00,509.14,509.5,508.24,508.82,2060.0,509.14,509.5,508.24,508.82,2060.0
2021-04-12 11:30:00,508.77,509.22,508.54,508.93,1569.0,508.77,509.22,508.54,508.93,1569.0
2021-04-12 11:40:00,508.89,509.97,508.29,508.29,4968.0,508.89,509.97,508.29,508.29,4968.0
2021-04-12 11:50:00,508.02,508.62,506.8,506.8,3355.0,508.02,508.62,506.8,506.8,3355.0
2021-04-12 12:00:00,506.45,507.89,506.45,507.58,1132.0,506.45,507.89,506.45,507.58,1132.0
2021-04-12 12:10:00,507.09,507.45,507.09,507.18,1400.0,507.09,507.45,507.09,507.18,1400.0
2021-04-12 12:20:00,507.02,507.08,506.79,507.06,1220.0,507.02,507.08,506.79,507.06,1220.0
2021-04-12 12:30:00,507.33,507.79,507.22,507.39,2154.0,507.33,507.79,507.22,507.39,2154.0
2021-04-12 12:40:00,507.18,507.25,506.51,506.88,2767.0,507.18,507.25,506.51,506.88,2767.0
2021-04-12 12:50:00,507.18,507.73,506.9,507.72,3034.0,507.18,507.73,506.9,507.72,3034.0
2021-04-12 13:00:00,507.23,507.71,507.22,507.39,1100.0,507.23,507.71,507.22,507.39,1100.0
2021-04-12 13:10:00,507.58,507.58,507.27,507.27,302.0,507.58,507.58,507.27,507.27,302.0
2021-04-12 13:20:00,507.31,507.66,507.14,507.43,1500.0,507.31,507.66,507.14,507.43,1500.0
2021-04-12 13:30:00,507.05,507.38,506.32,507.03,2010.0,507.05,507.38,506.32,507.03,2010.0
2021-04-12 13:40:00,507.03,507.03,506.25,506.76,2835.0,507.03,507.03,506.25,506.76,2835.0
2021-04-12 13:50:00,507.01,507.63,506.79,506.99,1315.0,507.01,507.63,506.79,506.99,1315.0
2021-04-12 14:00:00,507.59,507.84,507.21,507.72,1327.0,507.59,507.84,507.21,507.72,1327.0
2021-04-12 14:10:00,507.18,507.22,505.73,505.94,900.0,507.18,507.22,505.73,505.94,900.0
2021-04-12 14:20:00,506.32,506.56,505.92,506.56,1000.0,506.32,506.56,505.92,506.56,1000.0
2021-04-12 14:30:00,506.31,506.59,505.99,506.03,2254.0,506.31,506.59,505.99,506.03,2254.0
2021-04-12 14:40:00,505.9,505.9,504.38,504.96,1100.0,505.9,505.9,504.38,504.96,1100.0
2021-04-12 14:50:00,504.28,505.05,504.28,504.6,1300.0,504.28,505.05,504.28,504.6,1300.0
2021-04-12 15:00:00,504.65,504.7,503.63,503.78,4536.0,504.65,504.7,503.63,503.78,4536.0
2021-04-12 15:10:00,503.56,503.56,503.12,503.15,1881.0,503.56,503.56,503.12,503.15,1881.0
2021-04-12 15:20:00,503.54,504.36,503.54,503.94,2884.0,503.54,504.36,503.54,503.94,2884.0
2021-04-12 15:30:00,503.85,504.29,503.83,504.25,3835.0,503.85,504.29,503.83,504.25,3835.0
2021-04-12 15:40:00,504.86,506.44,504.86,505.87,2700.0,504.86,506.44,504.86,505.87,2700.0
2021-04-12 15:50:00,506.1,507.0,505.86,506.58,27418.0,506.1,507.0,505.86,506.58,27418.0
2021-04-13 09:30:00,508.66,514.6,508.51,514.6,6697.0,508.66,514.6,508.51,514.6,6697.0
2021-04-13 09:40:00,516.19,516.4,515.05,515.05,3346.0,516.19,516.4,515.05,515.05,3346.0
2021-04-13 09:50:00,515.43,516.81,514.53,514.53,3440.0,515.43,516.81,514.53,514.53,3440.0
2021-04-13 10:00:00,514.51,515.9,514.11,515.43,6048.0,514.51,515.9,514.11,515.43,6048.0
2021-04-13 10:10:00,515.65,515.66,514.81,514.91,3900.0,515.65,515.66,514.81,514.91,3900.0
2021-04-13 10:20:00,514.76,515.43,513.69,515.08,2883.0,514.76,515.43,513.69,515.08,2883.0
2021-04-13 10:30:00,515.76,515.96,514.82,515.08,2026.0,515.76,515.96,514.82,515.08,2026.0
2021-04-13 10:40:00,515.44,515.99,514.16,514.16,3051.0,515.44,515.99,514.16,514.16,3051.0
2021-04-13 10:50:00,514.56,514.56,513.29,513.29,1400.0,514.56,514.56,513.29,513.29,1400.0
2021-04-13 11:00:00,513.29,513.48,512.0,512.88,3425.0,513.29,513.48,512.0,512.88,3425.0
2021-04-13 11:10:00,513.07,513.41,512.82,512.93,1415.0,513.07,513.41,512.82,512.93,1415.0
2021-04-13 11:20:00,513.15,513.23,512.18,513.23,1976.0,513.15,513.23,512.18,513.23,1976.0
2021-04-13 11:30:00,513.62,513.95,512.77,513.09,6303.0,513.62,513.95,512.77,513.09,6303.0
2021-04-13 11:40:00,512.77,513.09,512.5,512.6,4800.0,512.77,513.09,512.5,512.6,4800.0
2021-04-13 11:50:00,513.03,513.53,512.96,513.45,3150.0,513.03,513.53,512.96,513.45,3150.0
2021-04-13 12:00:00,513.0,513.59,513.0,513.15,3200.0,513.0,513.59,513.0,513.15,3200.0
2021-04-13 12:10:00,513.25,514.17,513.25,513.36,3150.0,513.25,514.17,513.25,513.36,3150.0
2021-04-13 12:20:00,513.76,514.75,513.65,513.7,4013.0,513.76,514.75,513.65,513.7,4013.0
2021-04-13 12:30:00,513.2,514.3,513.2,514.14,1409.0,513.2,514.3,513.2,514.14,1409.0
2021-04-13 12:40:00,514.38,514.44,514.26,514.26,862.0,514.38,514.44,514.26,514.26,862.0
2021-04-13 12:50:00,513.21,513.75,513.18,513.62,1304.0,513.21,513.75,513.18,513.62,1304.0
2021-04-13 13:00:00,514.0,514.37,513.59,513.85,1000.0,514.0,514.37,513.59,513.85,1000.0
2021-04-13 13:10:00,514.75,514.75,514.56,514.57,370.0,514.75,514.75,514.56,514.57,370.0
2021-04-13 13:20:00,514.86,515.78,514.64,515.24,3061.0,514.86,515.78,514.64,515.24,3061.0
2021-04-13 13:30:00,515.24,515.32,514.88,514.88,600.0,515.24,515.32,514.88,514.88,600.0
2021-04-13 13:40:00,515.0,515.29,514.48,514.48,2631.0,515.0,515.29,514.48,514.48,2631.0
2021-04-13 13:50:00,514.68,515.65,514.64,515.23,1300.0,514.68,515.65,514.64,515.23,1300.0
2021-04-13 14:00:00,514.61,515.31,514.61,515.27,1474.0,514.61,515.31,514.61,515.27,1474.0
2021-04-13 14:10:00,515.31,515.75,514.91,514.91,2509.0,515.31,515.75,514.91,514.91,2509.0
2021-04-13 14:20:00,514.93,515.28,514.67,514.89,2919.0,514.93,515.28,514.67,514.89,2919.0
2021-04-13 14:30:00,515.2,515.62,515.0,515.15,2839.0,515.2,515.62,515.0,515.15,2839.0
2021-04-13 14:40:00,515.31,515.45,514.76,515.45,2210.0,515.31,515.45,514.76,515.45,2210.0
2021-04-13 14:50:00,515.7,515.75,515.01,515.47,2101.0,515.7,515.75,515.01,515.47,2101.0
2021-04-13 15:00:00,516.04,516.42,515.98,516.26,1600.0,516.04,516.42,515.98,516.26,1600.0
2021-04-13 15:10:00,516.27,517.0,516.27,516.87,2756.0,516.27,517.0,516.27,516.87,2756.0
2021-04-13 15:20:00,517.22,517.37,516.52,516.52,2367.0,517.22,517.37,516.52,516.52,2367.0
2021-04-13 15:30:00,516.5,516.67,516.08,516.45,4095.0,516.5,516.67,516.08,516.45,4095.0
2021-04-13 15:40:00,516.9,517.47,516.9,517.37,2040.0,516.9,517.47,516.9,517.37,2040.0
2021-04-13 15:50:00,517.67,517.68,515.26,516.94,22061.0,517.67,517.68,515.26,516.94,22061.0
2021-04-14 09:30:00,519.99,520.0,518.01,518.39,5937.0,519.99,520.0,518.01,518.39,5937.0
2021-04-14 09:40:00,518.44,519.58,518.23,518.97,2390.0,518.44,519.58,518.23,518.97,2390.0
2021-04-14 09:50:00,518.95,521.85,518.73,521.5,2856.0,518.95,521.85,518.73,521.5,2856.0
2021-04-14 10:00:00,520.82,521.76,520.47,521.76,1477.0,520.82,521.76,520.47,521.76,1477.0
2021-04-14 10:10:00,521.78,523.2,521.78,523.2,2300.0,521.78,523.2,521.78,523.2,2300.0
2021-04-14 10:20:00,522.66,522.66,520.47,520.48,2104.0,522.66,522.66,520.47,520.48,2104.0
2021-04-14 10:30:00,520.49,522.26,519.88,519.88,2778.0,520.49,522.26,519.88,519.88,2778.0
2021-04-14 10:40:00,519.74,519.97,518.98,519.68,3420.0,519.74,519.97,518.98,519.68,3420.0
2021-04-14 10:50:00,519.7,519.7,517.04,517.04,1806.0,519.7,519.7,517.04,517.04,1806.0
2021-04-14 11:00:00,517.15,517.35,516.0,517.22,1300.0,517.15,517.35,516.0,517.22,1300.0
2021-04-14 11:10:00,517.19,517.39,516.74,516.74,1699.0,517.19,517.39,516.74,516.74,1699.0
2021-04-14 11:20:00,516.9,516.9,514.41,514.97,2972.0,516.9,516.9,514.41,514.97,2972.0
2021-04-14 11:30:00,515.03,515.35,514.34,515.35,1085.0,515.03,515.35,514.34,515.35,1085.0
2021-04-14 11:40:00,515.36,515.51,514.67,514.93,700.0,515.36,515.51,514.67,514.93,700.0
2021-04-14 11:50:00,515.28,515.35,515.04,515.35,1032.0,515.28,515.35,515.04,515.35,1032.0
2021-04-14 12:00:00,514.86,514.86,514.43,514.43,600.0,514.86,514.86,514.43,514.43,600.0
2021-04-14 12:10:00,515.15,515.15,515.15,515.15,100.0,515.15,515.15,515.15,515.15,100.0
2021-04-14 12:20:00,515.56,515.56,513.82,513.91,2046.0,515.56,515.56,513.82,513.91,2046.0
2021-04-14 12:30:00,514.85,517.78,514.82,517.67,3001.0,514.85,517.78,514.82,517.67,3001.0
2021-04-14 12:40:00,517.82,518.2,517.44,517.61,2227.0,517.82,518.2,517.44,517.61,2227.0
2021-04-14 12:50:00,517.67,517.67,517.18,517.36,1500.0,517.67,517.67,517.18,517.36,1500.0
2021-04-14 13:00:00,517.53,517.55,517.53,517.55,200.0,517.53,517.55,517.53,517.55,200.0
2021-04-14 13:10:00,517.71,517.71,517.47,517.47,500.0,517.71,517.71,517.47,517.47,500.0
2021-04-14 13:20:00,517.01,517.06,516.55,516.56,3336.0,517.01,517.06,516.55,516.56,3336.0
2021-04-14 13:30:00,516.47,516.73,516.07,516.29,900.0,516.47,516.73,516.07,516.29,900.0
2021-04-14 13:40:00,516.18,516.29,515.93,516.26,900.0,516.18,516.29,515.93,516.26,900.0
2021-04-14 13:50:00,515.88,516.44,515.1,515.1,1931.0,515.88,516.44,515.1,515.1,1931.0
2021-04-14 14:00:00,514.82,514.83,514.1,514.21,2132.0,514.82,514.83,514.1,514.21,2132.0
2021-04-14 14:10:00,514.66,514.66,514.12,514.64,900.0,514.66,514.66,514.12,514.64,900.0
2021-04-14 14:20:00,514.91,515.82,514.76,515.56,1195.0,514.91,515.82,514.76,515.56,1195.0
2021-04-14 14:30:00,515.62,515.73,515.27,515.59,1385.0,515.62,515.73,515.27,515.59,1385.0
2021-04-14 14:40:00,515.85,516.07,514.43,514.9,1791.0,515.85,516.07,514.43,514.9,1791.0
2021-04-14 14:50:00,514.83,514.83,513.86,513.86,1900.0,514.83,514.83,513.86,513.86,1900.0
2021-04-14 15:00:00,514.55,514.67,513.65,513.66,1926.0,514.55,514.67,513.65,513.66,1926.0
2021-04-14 15:10:00,514.2,515.3,514.2,514.69,3246.0,514.2,515.3,514.2,514.69,3246.0
2021-04-14 15:20:00,514.41,515.24,514.41,514.93,2490.0,514.41,515.24,514.41,514.93,2490.0
2021-04-14 15:30:00,514.91,515.17,513.49,513.63,5442.0,514.91,515.17,513.49,513.63,5442.0
2021-04-14 15:40:00,513.56,513.87,512.83,512.83,3473.0,513.56,513.87,512.83,512.83,3473.0
2021-04-14 15:50:00,512.87,514.65,512.86,514.61,10994.0,512.87,514.65,512.86,514.61,10994.0
2021-04-15 09:30:00,520.0,521.32,518.47,520.14,9843.0,520.0,521.32,518.47,520.14,9843.0
2021-04-15 09:40:00,520.8,521.98,519.45,521.95,2810.0,520.8,521.98,519.45,521.95,2810.0
2021-04-15 09:50:00,521.98,523.03,521.11,521.27,2025.0,521.98,523.03,521.11,521.27,2025.0
2021-04-15 10:00:00,521.34,522.74,521.0,522.24,1160.0,521.34,522.74,521.0,522.24,1160.0
2021-04-15 10:10:00,522.16,524.05,522.09,523.02,3460.0,522.16,524.05,522.09,523.02,3460.0
2021-04-15 10:20:00,523.67,525.76,523.65,525.75,3690.0,523.67,525.76,523.65,525.75,3690.0
2021-04-15 10:30:00,526.11,527.78,525.9,527.61,5043.0,526.11,527.78,525.9,527.61,5043.0
2021-04-15 10:40:00,527.33,527.74,526.28,526.98,3274.0,527.33,527.74,526.28,526.98,3274.0
2021-04-15 10:50:00,526.43,527.75,526.36,527.67,2439.0,526.43,527.75,526.36,527.67,2439.0
2021-04-15 11:00:00,526.91,528.56,526.9,527.64,3270.0,526.91,528.56,526.9,527.64,3270.0
2021-04-15 11:10:00,527.4,527.61,526.74,527.37,2007.0,527.4,527.61,526.74,527.37,2007.0
2021-04-15 11:20:00,527.19,528.48,527.08,528.43,2833.0,527.19,528.48,527.08,528.43,2833.0
2021-04-15 11:30:00,528.07,528.73,527.13,527.73,4675.0,528.07,528.73,527.13,527.73,4675.0
2021-04-15 11:40:00,527.81,528.14,527.48,528.14,2800.0,527.81,528.14,527.48,528.14,2800.0
2021-04-15 11:50:00,528.1,528.55,527.95,528.22,4005.0,528.1,528.55,527.95,528.22,4005.0
2021-04-15 12:00:00,528.15,528.2,526.97,527.89,2024.0,528.15,528.2,526.97,527.89,2024.0
2021-04-15 12:10:00,527.73,527.9,526.85,527.06,3426.0,527.73,527.9,526.85,527.06,3426.0
2021-04-15 12:20:00,527.21,527.91,527.12,527.38,2800.0,527.21,527.91,527.12,527.38,2800.0
2021-04-15 12:30:00,527.46,527.63,527.06,527.14,2520.0,527.46,527.63,527.06,527.14,2520.0
2021-04-15 12:40:00,526.96,528.37,526.95,528.0,2306.0,526.96,528.37,526.95,528.0,2306.0
2021-04-15 12:50:00,528.18,528.5,527.56,528.07,1820.0,528.18,528.5,527.56,528.07,1820.0
2021-04-15 13:00:00,527.92,527.92,527.43,527.43,500.0,527.92,527.92,527.43,527.43,500.0
2021-04-15 13:10:00,526.66,526.77,525.79,526.11,1320.0,526.66,526.77,525.79,526.11,1320.0
2021-04-15 13:20:00,526.12,527.59,526.08,527.59,3640.0,526.12,527.59,526.08,527.59,3640.0
2021-04-15 13:30:00,527.62,528.78,527.62,528.35,1929.0,527.62,528.78,527.62,528.35,1929.0
2021-04-15 13:40:00,528.25,529.09,528.1,528.59,2294.0,528.25,529.09,528.1,528.59,2294.0
2021-04-15 13:50:00,528.6,528.92,528.2,528.21,2700.0,528.6,528.92,528.2,528.21,2700.0
2021-04-15 14:00:00,528.14,528.55,527.75,527.83,3159.0,528.14,528.55,527.75,527.83,3159.0
2021-04-15 14:10:00,527.62,528.43,527.46,527.99,3250.0,527.62,528.43,527.46,527.99,3250.0
2021-04-15 14:20:00,527.93,528.16,527.7,527.71,2900.0,527.93,528.16,527.7,527.71,2900.0
2021-04-15 14:30:00,527.5,527.81,527.27,527.27,1200.0,527.5,527.81,527.27,527.27,1200.0
2021-04-15 14:40:00,527.01,527.03,525.78,525.78,1820.0,527.01,527.03,525.78,525.78,1820.0
2021-04-15 14:50:00,526.01,526.28,525.28,526.27,3302.0,526.01,526.28,525.28,526.27,3302.0
2021-04-15 15:00:00,526.23,526.56,526.09,526.09,873.0,526.23,526.56,526.09,526.09,873.0
2021-04-15 15:10:00,525.63,525.77,525.04,525.77,1440.0,525.63,525.77,525.04,525.77,1440.0
2021-04-15 15:20:00,526.0,527.05,525.78,526.51,4117.0,526.0,527.05,525.78,526.51,4117.0
2021-04-15 15:30:00,526.64,528.6,526.43,527.93,6446.0,526.64,528.6,526.43,527.93,6446.0
2021-04-15 15:40:00,528.2,528.61,527.24,528.42,5930.0,528.2,528.61,527.24,528.42,5930.0
2021-04-15 15:50:00,528.93,530.27,528.03,528.2,38028.0,528.93,530.27,528.03,528.2,38028.0
2021-04-16 09:30:00,532.0,532.47,526.0,529.64,28072.0,532.0,532.47,526.0,529.64,28072.0
2021-04-16 09:40:00,529.68,530.29,528.3,530.25,2071.0,529.68,530.29,528.3,530.25,2071.0
2021-04-16 09:50:00,530.38,530.38,527.88,527.97,1600.0,530.38,530.38,527.88,527.97,1600.0
2021-04-16 10:00:00,527.95,529.2,527.67,528.57,5837.0,527.95,529.2,527.67,528.57,5837.0
2021-04-16 10:10:00,528.49,529.47,527.85,528.35,1648.0,528.49,529.47,527.85,528.35,1648.0
2021-04-16 10:20:00,528.15,528.94,527.0,527.0,2231.0,528.15,528.94,527.0,527.0,2231.0
2021-04-16 10:30:00,526.93,527.69,526.64,527.06,3381.0,526.93,527.69,526.64,527.06,3381.0
2021-04-16 10:40:00,527.11,527.75,527.11,527.75,500.0,527.11,527.75,527.11,527.75,500.0
2021-04-16 10:50:00,527.47,528.32,527.23,527.76,2383.0,527.47,528.32,527.23,527.76,2383.0
2021-04-16 11:00:00,527.24,529.17,526.91,528.97,2394.0,527.24,529.17,526.91,528.97,2394.0
2021-04-16 11:10:00,528.67,528.79,527.34,528.66,834.0,528.67,528.79,527.34,528.66,834.0
2021-04-16 11:20:00,528.47,528.47,527.47,527.64,1300.0,528.47,528.47,527.47,527.64,1300.0
2021-04-16 11:30:00,527.85,528.92,527.82,528.76,1800.0,527.85,528.92,527.82,528.76,1800.0
2021-04-16 11:40:00,528.7,530.94,528.54,530.84,1900.0,528.7,530.94,528.54,530.84,1900.0
2021-04-16 11:50:00,530.2,531.1,530.2,531.1,1000.0,530.2,531.1,530.2,531.1,1000.0
2021-04-16 12:00:00,531.51,531.73,530.96,531.49,2000.0,531.51,531.73,530.96,531.49,2000.0
2021-04-16 12:10:00,531.27,532.16,531.15,532.08,2100.0,531.27,532.16,531.15,532.08,2100.0
2021-04-16 12:20:00,531.79,532.55,531.78,532.55,937.0,531.79,532.55,531.78,532.55,937.0
2021-04-16 12:30:00,531.54,531.54,530.69,530.78,503.0,531.54,531.54,530.69,530.78,503.0
2021-04-16 12:40:00,530.85,531.64,530.79,531.64,1225.0,530.85,531.64,530.79,531.64,1225.0
2021-04-16 12:50:00,531.23,531.54,530.75,531.54,1870.0,531.23,531.54,530.75,531.54,1870.0
2021-04-16 13:00:00,531.41,531.41,530.83,531.06,1321.0,531.41,531.41,530.83,531.06,1321.0
2021-04-16 13:10:00,530.99,531.29,530.51,530.92,3655.0,530.99,531.29,530.51,530.92,3655.0
2021-04-16 13:20:00,530.51,531.47,530.51,531.47,800.0,530.51,531.47,530.51,531.47,800.0
2021-04-16 13:30:00,531.4,531.85,530.85,531.59,1805.0,531.4,531.85,530.85,531.59,1805.0
2021-04-16 13:40:00,531.62,531.8,531.26,531.26,600.0,531.62,531.8,531.26,531.26,600.0
2021-04-16 13:50:00,531.28,531.28,530.74,530.74,700.0,531.28,531.28,530.74,530.74,700.0
2021-04-16 14:00:00,530.99,532.09,530.99,531.77,2239.0,530.99,532.09,530.99,531.77,2239.0
2021-04-16 14:10:00,532.0,532.01,531.1,531.11,1546.0,532.0,532.01,531.1,531.11,1546.0
2021-04-16 14:20:00,531.14,532.48,531.14,532.33,2261.0,531.14,532.48,531.14,532.33,2261.0
2021-04-16 14:30:00,532.41,532.55,532.11,532.31,1843.0,532.41,532.55,532.11,532.31,1843.0
2021-04-16 14:40:00,532.34,532.43,531.68,532.3,5361.0,532.34,532.43,531.68,532.3,5361.0
2021-04-16 14:50:00,532.06,532.47,531.91,532.44,2518.0,532.06,532.47,531.91,532.44,2518.0
2021-04-16 15:00:00,532.64,533.82,532.59,533.82,3700.0,532.64,533.82,532.59,533.82,3700.0
2021-04-16 15:10:00,533.74,534.41,533.49,534.13,4283.0,533.74,534.41,533.49,534.13,4283.0
2021-04-16 15:20:00,534.09,534.53,533.74,534.38,3933.0,534.09,534.53,533.74,534.38,3933.0
2021-04-16 15:30:00,534.6,534.91,534.28,534.73,4400.0,534.6,534.91,534.28,534.73,4400.0
2021-04-16 15:40:00,534.72,534.83,534.04,534.71,7994.0,534.72,534.83,534.04,534.71,7994.0
2021-04-16 15:50:00,534.92,536.03,534.72,535.45,24268.0,534.92,536.03,534.72,535.45,24268.0
2021-04-19 09:30:00,533.28,533.92,530.67,530.68,10335.0,533.28,533.92,530.67,530.68,10335.0
2021-04-19 09:40:00,530.06,530.42,529.3,530.42,1708.0,530.06,530.42,529.3,530.42,1708.0
2021-04-19 09:50:00,530.27,530.46,528.99,529.34,2606.0,530.27,530.46,528.99,529.34,2606.0
2021-04-19 10:00:00,529.53,530.32,527.8,528.58,3400.0,529.53,530.32,527.8,528.58,3400.0
2021-04-19 10:10:00,528.41,528.48,528.01,528.01,1128.0,528.41,528.48,528.01,528.01,1128.0
2021-04-19 10:20:00,528.31,529.56,526.67,529.56,3489.0,528.31,529.56,526.67,529.56,3489.0
2021-04-19 10:30:00,530.33,530.99,529.75,530.99,1400.0,530.33,530.99,529.75,530.99,1400.0
2021-04-19 10:40:00,531.69,531.69,529.83,529.99,2400.0,531.69,531.69,529.83,529.99,2400.0
2021-04-19 10:50:00,530.02,532.89,529.91,532.67,6031.0,530.02,532.89,529.91,532.67,6031.0
2021-04-19 11:00:00,533.17,533.27,531.52,533.26,2743.0,533.17,533.27,531.52,533.26,2743.0
2021-04-19 11:10:00,532.51,534.85,532.23,534.85,2301.0,532.51,534.85,532.23,534.85,2301.0
2021-04-19 11:20:00,534.99,535.4,533.14,533.14,3599.0,534.99,535.4,533.14,533.14,3599.0
2021-04-19 11:30:00,530.67,531.03,529.76,530.03,2672.0,530.67,531.03,529.76,530.03,2672.0
2021-04-19 11:40:00,530.58,531.41,528.38,529.79,4381.0,530.58,531.41,528.38,529.79,4381.0
2021-04-19 11:50:00,529.61,531.45,529.61,529.93,8806.0,529.61,531.45,529.61,529.93,8806.0
2021-04-19 12:00:00,529.9,530.2,528.15,529.98,2417.0,529.9,530.2,528.15,529.98,2417.0
2021-04-19 12:10:00,530.16,530.35,528.78,530.35,2955.0,530.16,530.35,528.78,530.35,2955.0
2021-04-19 12:20:00,530.38,530.71,528.01,528.18,2650.0,530.38,530.71,528.01,528.18,2650.0
2021-04-19 12:30:00,528.22,528.25,527.19,527.79,3939.0,528.22,528.25,527.19,527.79,3939.0
2021-04-19 12:40:00,527.56,528.61,527.55,528.61,1100.0,527.56,528.61,527.55,528.61,1100.0
2021-04-19 12:50:00,528.37,528.37,527.52,527.88,1357.0,528.37,528.37,527.52,527.88,1357.0
2021-04-19 13:00:00,527.87,528.46,527.79,527.98,1483.0,527.87,528.46,527.79,527.98,1483.0
2021-04-19 13:10:00,528.92,529.58,528.51,529.04,1700.0,528.92,529.58,528.51,529.04,1700.0
2021-04-19 13:20:00,529.08,529.49,528.54,528.86,1390.0,529.08,529.49,528.54,528.86,1390.0
2021-04-19 13:30:00,529.1,529.65,528.99,529.49,1633.0,529.1,529.65,528.99,529.49,1633.0
2021-04-19 13:40:00,529.47,529.68,528.51,528.63,2713.0,529.47,529.68,528.51,528.63,2713.0
2021-04-19 13:50:00,528.04,528.64,528.04,528.35,700.0,528.04,528.64,528.04,528.35,700.0
2021-04-19 14:00:00,528.47,529.18,527.65,527.65,4454.0,528.47,529.18,527.65,527.65,4454.0
2021-04-19 14:10:00,528.28,528.95,528.26,528.95,920.0,528.28,528.95,528.26,528.95,920.0
2021-04-19 14:20:00,529.11,530.01,529.11,529.97,1000.0,529.11,530.01,529.11,529.97,1000.0
2021-04-19 14:30:00,529.56,529.65,528.11,528.13,1800.0,529.56,529.65,528.11,528.13,1800.0
2021-04-19 14:40:00,528.07,529.62,528.07,529.62,2260.0,528.07,529.62,528.07,529.62,2260.0
2021-04-19 14:50:00,529.62,530.05,529.11,530.05,700.0,529.62,530.05,529.11,530.05,700.0
2021-04-19 15:00:00,529.68,529.68,528.74,528.74,1658.0,529.68,529.68,528.74,528.74,1658.0
2021-04-19 15:10:00,529.29,529.4,528.59,528.85,1400.0,529.29,529.4,528.59,528.85,1400.0
2021-04-19 15:20:00,529.28,529.28,528.13,528.47,1500.0,529.28,529.28,528.13,528.47,1500.0
2021-04-19 15:30:00,528.5,528.69,527.83,528.2,3000.0,528.5,528.69,527.83,528.2,3000.0
2021-04-19 15:40:00,528.42,528.8,527.41,527.68,5042.0,528.42,528.8,527.41,527.68,5042.0
2021-04-19 15:50:00,527.9,529.17,527.21,528.63,18070.0,527.9,529.17,527.21,528.63,18070.0
2021-04-20 09:30:00,529.31,534.36,529.31,532.94,9027.0,529.31,534.36,529.31,532.94,9027.0
2021-04-20 09:40:00,533.79,535.74,532.96,535.48,5298.0,533.79,535.74,532.96,535.48,5298.0
2021-04-20 09:50:00,537.0,538.19,535.84,536.4,2567.0,537.0,538.19,535.84,536.4,2567.0
2021-04-20 10:00:00,536.09,536.63,535.53,535.78,1466.0,536.09,536.63,535.53,535.78,1466.0
2021-04-20 10:10:00,535.77,536.28,534.4,536.28,4505.0,535.77,536.28,534.4,536.28,4505.0
2021-04-20 10:20:00,536.54,537.52,536.06,536.12,2500.0,536.54,537.52,536.06,536.12,2500.0
2021-04-20 10:30:00,535.78,536.76,534.85,536.43,2372.0,535.78,536.76,534.85,536.43,2372.0
2021-04-20 10:40:00,534.93,534.93,532.6,532.99,3700.0,534.93,534.93,532.6,532.99,3700.0
2021-04-20 10:50:00,532.94,533.9,532.41,532.73,4090.0,532.94,533.9,532.41,532.73,4090.0
2021-04-20 11:00:00,532.81,533.7,532.3,533.7,1610.0,532.81,533.7,532.3,533.7,1610.0
2021-04-20 11:10:00,534.44,534.94,533.62,534.1,2127.0,534.44,534.94,533.62,534.1,2127.0
2021-04-20 11:20:00,534.01,534.12,532.62,532.62,4378.0,534.01,534.12,532.62,532.62,4378.0
2021-04-20 11:30:00,532.47,532.47,531.05,532.12,3400.0,532.47,532.47,531.05,532.12,3400.0
2021-04-20 11:40:00,532.08,533.02,532.01,532.51,3084.0,532.08,533.02,532.01,532.51,3084.0
2021-04-20 11:50:00,532.27,532.54,531.1,531.1,1561.0,532.27,532.54,531.1,531.1,1561.0
2021-04-20 12:00:00,530.95,531.37,530.92,531.37,400.0,530.95,531.37,530.92,531.37,400.0
2021-04-20 12:10:00,530.73,531.2,530.57,530.77,900.0,530.73,531.2,530.57,530.77,900.0
2021-04-20 12:20:00,530.93,530.93,530.04,530.33,842.0,530.93,530.93,530.04,530.33,842.0
2021-04-20 12:30:00,529.35,529.66,528.55,528.55,500.0,529.35,529.66,528.55,528.55,500.0
2021-04-20 12:40:00,529.15,529.23,528.24,528.6,1200.0,529.15,529.23,528.24,528.6,1200.0
2021-04-20 12:50:00,528.72,530.22,528.72,530.22,3580.0,528.72,530.22,528.72,530.22,3580.0
2021-04-20 13:00:00,529.96,530.92,529.95,530.32,1200.0,529.96,530.92,529.95,530.32,1200.0
2021-04-20 13:10:00,530.35,530.43,530.06,530.43,814.0,530.35,530.43,530.06,530.43,814.0
2021-04-20 13:20:00,530.64,530.98,530.38,530.69,923.0,530.64,530.98,530.38,530.69,923.0
2021-04-20 13:30:00,530.88,530.88,530.26,530.73,1201.0,530.88,530.88,530.26,530.73,1201.0
2021-04-20 13:40:00,531.05,531.57,531.05,531.41,1100.0,531.05,531.57,531.05,531.41,1100.0
2021-04-20 13:50:00,530.81,531.84,530.59,531.83,794.0,530.81,531.84,530.59,531.83,794.0
2021-04-20 14:00:00,531.75,532.44,531.6,532.19,2683.0,531.75,532.44,531.6,532.19,2683.0
2021-04-20 14:10:00,532.28,532.28,531.92,531.92,407.0,532.28,532.28,531.92,531.92,407.0
2021-04-20 14:20:00,532.37,532.51,531.55,531.91,1410.0,532.37,532.51,531.55,531.91,1410.0
2021-04-20 14:30:00,531.91,531.91,530.77,531.2,1177.0,531.91,531.91,530.77,531.2,1177.0
2021-04-20 14:40:00,531.04,531.22,530.61,531.22,1220.0,531.04,531.22,530.61,531.22,1220.0
2021-04-20 14:50:00,531.35,531.57,530.94,530.94,1494.0,531.35,531.57,530.94,530.94,1494.0
2021-04-20 15:00:00,531.41,531.65,530.98,531.41,1830.0,531.41,531.65,530.98,531.41,1830.0
2021-04-20 15:10:00,531.35,532.05,531.19,531.42,2180.0,531.35,532.05,531.19,531.42,2180.0
2021-04-20 15:20:00,531.85,531.97,531.36,531.77,2226.0,531.85,531.97,531.36,531.77,2226.0
2021-04-20 15:30:00,531.82,532.06,530.72,531.32,2828.0,531.82,532.06,530.72,531.32,2828.0
2021-04-20 15:40:00,531.73,532.2,531.48,532.12,2697.0,531.73,532.2,531.48,532.12,2697.0
2021-04-20 15:50:00,532.05,532.65,531.81,532.42,10067.0,532.05,532.65,531.81,532.42,10067.0
2021-04-21 09:30:00,531.53,534.81,531.53,531.61,6530.0,531.53,534.81,531.53,531.61,6530.0
2021-04-21 09:40:00,531.96,534.2,530.93,534.08,2803.0,531.96,534.2,530.93,534.08,2803.0
2021-04-21 09:50:00,534.05,537.08,534.02,536.76,2300.0,534.05,537.08,534.02,536.76,2300.0
2021-04-21 10:00:00,537.45,538.01,535.57,535.92,6687.0,537.45,538.01,535.57,535.92,6687.0
2021-04-21 10:10:00,535.74,536.47,535.64,535.83,1602.0,535.74,536.47,535.64,535.83,1602.0
2021-04-21 10:20:00,536.44,538.72,535.93,538.4,3423.0,536.44,538.72,535.93,538.4,3423.0
2021-04-21 10:30:00,538.73,540.09,538.15,539.3,4523.0,538.73,540.09,538.15,539.3,4523.0
2021-04-21 10:40:00,539.04,540.49,539.04,539.2,2695.0,539.04,540.49,539.04,539.2,2695.0
2021-04-21 10:50:00,539.56,540.69,539.33,540.06,4445.0,539.56,540.69,539.33,540.06,4445.0
2021-04-21 11:00:00,540.32,542.7,540.32,542.17,4742.0,540.32,542.7,540.32,542.17,4742.0
2021-04-21 11:10:00,542.12,543.91,542.12,542.71,4175.0,542.12,543.91,542.12,542.71,4175.0
2021-04-21 11:20:00,542.73,543.83,542.31,543.63,2223.0,542.73,543.83,542.31,543.63,2223.0
2021-04-21 11:30:00,543.38,543.73,542.25,543.73,4781.0,543.38,543.73,542.25,543.73,4781.0
2021-04-21 11:40:00,544.13,544.64,543.56,544.0,3616.0,544.13,544.64,543.56,544.0,3616.0
2021-04-21 11:50:00,544.07,545.96,544.07,545.96,2087.0,544.07,545.96,544.07,545.96,2087.0
2021-04-21 12:00:00,545.89,546.31,544.87,545.6,4224.0,545.89,546.31,544.87,545.6,4224.0
2021-04-21 12:10:00,545.45,545.45,543.99,544.46,2411.0,545.45,545.45,543.99,544.46,2411.0
2021-04-21 12:20:00,544.33,544.66,543.59,543.59,1803.0,544.33,544.66,543.59,543.59,1803.0
2021-04-21 12:30:00,543.89,543.89,542.41,542.81,2500.0,543.89,543.89,542.41,542.81,2500.0
2021-04-21 12:40:00,543.53,543.53,542.86,542.86,1087.0,543.53,543.53,542.86,542.86,1087.0
2021-04-21 12:50:00,542.86,543.17,542.59,542.87,2297.0,542.86,543.17,542.59,542.87,2297.0
2021-04-21 13:00:00,543.0,543.25,542.03,542.23,2816.0,543.0,543.25,542.03,542.23,2816.0
2021-04-21 13:10:00,542.18,542.28,541.73,541.73,2000.0,542.18,542.28,541.73,541.73,2000.0
2021-04-21 13:20:00,541.79,541.79,540.67,541.22,1924.0,541.79,541.79,540.67,541.22,1924.0
2021-04-21 13:30:00,541.07,541.76,540.5,541.76,1350.0,541.07,541.76,540.5,541.76,1350.0
2021-04-21 13:40:00,541.22,541.36,540.64,540.65,1970.0,541.22,541.36,540.64,540.65,1970.0
2021-04-21 13:50:00,540.92,540.92,539.26,540.02,2770.0,540.92,540.92,539.26,540.02,2770.0
2021-04-21 14:00:00,539.94,540.43,539.32,539.94,736.0,539.94,540.43,539.32,539.94,736.0
2021-04-21 14:10:00,539.35,540.42,539.35,540.09,1310.0,539.35,540.42,539.35,540.09,1310.0
2021-04-21 14:20:00,540.04,540.04,539.63,540.0,1050.0,540.04,540.04,539.63,540.0,1050.0
2021-04-21 14:30:00,539.92,540.15,539.44,540.14,1307.0,539.92,540.15,539.44,540.14,1307.0
2021-04-21 14:40:00,539.79,539.8,538.29,538.74,1100.0,539.79,539.8,538.29,538.74,1100.0
2021-04-21 14:50:00,538.87,538.92,538.08,538.08,1761.0,538.87,538.92,538.08,538.08,1761.0
2021-04-21 15:00:00,538.21,538.41,537.59,538.41,2607.0,538.21,538.41,537.59,538.41,2607.0
2021-04-21 15:10:00,538.21,539.15,538.21,538.65,3223.0,538.21,539.15,538.21,538.65,3223.0
2021-04-21 15:20:00,538.66,539.16,537.88,539.16,2548.0,538.66,539.16,537.88,539.16,2548.0
2021-04-21 15:30:00,539.36,541.43,539.36,540.8,4183.0,539.36,541.43,539.36,540.8,4183.0
2021-04-21 15:40:00,540.93,541.33,540.33,541.29,7985.0,540.93,541.33,540.33,541.29,7985.0
2021-04-21 15:50:00,541.44,541.81,540.52,540.85,24310.0,541.44,541.81,540.52,540.85,24310.0
2021-04-22 09:30:00,539.23,544.39,539.23,541.94,14501.0,539.23,544.39,539.23,541.94,14501.0
2021-04-22 09:40:00,541.75,542.27,540.04,540.44,3300.0,541.75,542.27,540.04,540.44,3300.0
2021-04-22 09:50:00,541.53,541.53,539.65,540.77,800.0,541.53,541.53,539.65,540.77,800.0
2021-04-22 10:00:00,540.33,541.21,539.02,539.17,4300.0,540.33,541.21,539.02,539.17,4300.0
2021-04-22 10:10:00,539.47,541.59,538.65,541.27,3347.0,539.47,541.59,538.65,541.27,3347.0
2021-04-22 10:20:00,541.87,545.12,541.76,545.12,1685.0,541.87,545.12,541.76,545.12,1685.0
2021-04-22 10:30:00,544.45,544.96,544.37,544.93,3172.0,544.45,544.96,544.37,544.93,3172.0
2021-04-22 10:40:00,544.88,547.43,544.88,547.43,7027.0,544.88,547.43,544.88,547.43,7027.0
2021-04-22 10:50:00,547.37,548.31,546.79,547.0,21251.0,547.37,548.31,546.79,547.0,21251.0
2021-04-22 11:00:00,547.3,549.43,547.13,549.43,2100.0,547.3,549.43,547.13,549.43,2100.0
2021-04-22 11:10:00,549.32,549.49,548.21,548.73,3263.0,549.32,549.49,548.21,548.73,3263.0
2021-04-22 11:20:00,549.4,550.36,549.07,549.24,3705.0,549.4,550.36,549.07,549.24,3705.0
2021-04-22 11:30:00,549.58,551.35,549.58,550.79,5700.0,549.58,551.35,549.58,550.79,5700.0
2021-04-22 11:40:00,550.98,550.98,550.0,550.0,1650.0,550.98,550.98,550.0,550.0,1650.0
2021-04-22 11:50:00,550.37,550.98,550.02,550.74,1900.0,550.37,550.98,550.02,550.74,1900.0
2021-04-22 12:00:00,550.25,550.9,549.45,550.88,2851.0,550.25,550.9,549.45,550.88,2851.0
2021-04-22 12:10:00,550.56,551.75,550.56,551.48,6381.0,550.56,551.75,550.56,551.48,6381.0
2021-04-22 12:20:00,551.42,552.22,551.15,552.11,1200.0,551.42,552.22,551.15,552.11,1200.0
2021-04-22 12:30:00,551.82,551.93,551.09,551.09,2200.0,551.82,551.93,551.09,551.09,2200.0
2021-04-22 12:40:00,550.82,550.82,549.85,550.08,1323.0,550.82,550.82,549.85,550.08,1323.0
2021-04-22 12:50:00,550.18,551.24,550.13,551.24,1580.0,550.18,551.24,550.13,551.24,1580.0
2021-04-22 13:00:00,551.42,554.32,550.17,550.88,13156.0,551.42,554.32,550.17,550.88,13156.0
2021-04-22 13:10:00,550.92,550.92,548.6,549.1,9253.0,550.92,550.92,548.6,549.1,9253.0
2021-04-22 13:20:00,548.92,551.34,548.73,551.19,3791.0,548.92,551.34,548.73,551.19,3791.0
2021-04-22 13:30:00,551.04,551.29,549.85,550.63,3426.0,551.04,551.29,549.85,550.63,3426.0
2021-04-22 13:40:00,549.8,549.8,547.07,547.07,3497.0,549.8,549.8,547.07,547.07,3497.0
2021-04-22 13:50:00,546.62,546.77,545.04,545.8,1700.0,546.62,546.77,545.04,545.8,1700.0
2021-04-22 14:00:00,545.67,547.77,544.9,547.32,6200.0,545.67,547.77,544.9,547.32,6200.0
2021-04-22 14:10:00,546.1,546.56,546.1,546.27,970.0,546.1,546.56,546.1,546.27,970.0
2021-04-22 14:20:00,546.46,547.35,546.29,547.12,1604.0,546.46,547.35,546.29,547.12,1604.0
2021-04-22 14:30:00,547.07,548.02,546.64,548.02,1974.0,547.07,548.02,546.64,548.02,1974.0
2021-04-22 14:40:00,547.67,548.54,547.48,547.48,2650.0,547.67,548.54,547.48,547.48,2650.0
2021-04-22 14:50:00,547.47,548.01,547.07,547.26,2300.0,547.47,548.01,547.07,547.26,2300.0
2021-04-22 15:00:00,547.38,547.56,546.31,546.4,1600.0,547.38,547.56,546.31,546.4,1600.0
2021-04-22 15:10:00,546.66,546.66,545.73,545.83,2577.0,546.66,546.66,545.73,545.83,2577.0
2021-04-22 15:20:00,546.35,546.35,544.17,544.61,2686.0,546.35,546.35,544.17,544.61,2686.0
2021-04-22 15:30:00,544.77,545.65,544.35,545.05,4742.0,544.77,545.65,544.35,545.05,4742.0
2021-04-22 15:40:00,544.97,545.81,544.33,544.33,4785.0,544.97,545.81,544.33,544.33,4785.0
2021-04-22 15:50:00,544.92,546.8,544.78,546.26,15145.0,544.92,546.8,544.78,546.26,15145.0
2021-04-23 09:30:00,551.23,553.42,549.52,550.11,9498.0,551.23,553.42,549.52,550.11,9498.0
2021-04-23 09:40:00,551.16,552.42,549.32,549.32,2050.0,551.16,552.42,549.32,549.32,2050.0
2021-04-23 09:50:00,550.87,552.5,550.87,552.5,1100.0,550.87,552.5,550.87,552.5,1100.0
2021-04-23 10:00:00,551.74,553.16,551.4,552.71,2000.0,551.74,553.16,551.4,552.71,2000.0
2021-04-23 10:10:00,552.14,552.14,550.72,550.72,700.0,552.14,552.14,550.72,550.72,700.0
2021-04-23 10:20:00,551.19,551.56,550.38,550.39,1100.0,551.19,551.56,550.38,550.39,1100.0
2021-04-23 10:30:00,549.94,551.94,549.94,551.36,2945.0,549.94,551.94,549.94,551.36,2945.0
2021-04-23 10:40:00,551.82,553.19,551.82,553.1,1791.0,551.82,553.19,551.82,553.1,1791.0
2021-04-23 10:50:00,552.49,554.0,552.49,553.99,2845.0,552.49,554.0,552.49,553.99,2845.0
2021-04-23 11:00:00,553.97,553.99,553.27,553.27,1686.0,553.97,553.99,553.27,553.27,1686.0
2021-04-23 11:10:00,552.22,553.87,552.22,553.47,2236.0,552.22,553.87,552.22,553.47,2236.0
2021-04-23 11:20:00,552.96,555.46,552.96,554.65,4187.0,552.96,555.46,552.96,554.65,4187.0
2021-04-23 11:30:00,555.29,556.36,555.01,555.58,2315.0,555.29,556.36,555.01,555.58,2315.0
2021-04-23 11:40:00,555.58,555.87,554.95,555.6,800.0,555.58,555.87,554.95,555.6,800.0
2021-04-23 11:50:00,555.91,556.9,555.91,556.81,1612.0,555.91,556.9,555.91,556.81,1612.0
2021-04-23 12:00:00,556.32,557.22,556.32,556.81,1600.0,556.32,557.22,556.32,556.81,1600.0
2021-04-23 12:10:00,556.8,557.21,556.44,557.04,1412.0,556.8,557.21,556.44,557.04,1412.0
2021-04-23 12:20:00,556.95,557.35,556.38,556.42,3421.0,556.95,557.35,556.38,556.42,3421.0
2021-04-23 12:30:00,556.64,557.24,556.64,557.0,2335.0,556.64,557.24,556.64,557.0,2335.0
2021-04-23 12:40:00,557.91,558.24,557.62,558.08,1900.0,557.91,558.24,557.62,558.08,1900.0
2021-04-23 12:50:00,558.25,559.28,557.47,557.47,2400.0,558.25,559.28,557.47,557.47,2400.0
2021-04-23 13:00:00,557.63,558.55,557.54,558.35,1494.0,557.63,558.55,557.54,558.35,1494.0
2021-04-23 13:10:00,558.04,559.03,557.6,559.02,1130.0,558.04,559.03,557.6,559.02,1130.0
2021-04-23 13:20:00,558.21,558.33,557.57,557.75,1631.0,558.21,558.33,557.57,557.75,1631.0
2021-04-23 13:30:00,557.86,558.97,557.67,558.97,3306.0,557.86,558.97,557.67,558.97,3306.0
2021-04-23 13:40:00,558.7,559.14,557.35,557.4,2410.0,558.7,559.14,557.35,557.4,2410.0
2021-04-23 13:50:00,557.54,557.81,556.87,556.88,1500.0,557.54,557.81,556.87,556.88,1500.0
2021-04-23 14:00:00,557.23,557.96,556.69,557.07,3050.0,557.23,557.96,556.69,557.07,3050.0
2021-04-23 14:10:00,556.94,557.55,556.64,557.55,1688.0,556.94,557.55,556.64,557.55,1688.0
2021-04-23 14:20:00,557.43,557.88,557.19,557.67,1725.0,557.43,557.88,557.19,557.67,1725.0
2021-04-23 14:30:00,557.91,558.61,557.91,558.61,1416.0,557.91,558.61,557.91,558.61,1416.0
2021-04-23 14:40:00,558.68,559.25,558.49,559.25,2500.0,558.68,559.25,558.49,559.25,2500.0
2021-04-23 14:50:00,559.07,559.38,558.36,559.38,3000.0,559.07,559.38,558.36,559.38,3000.0
2021-04-23 15:00:00,559.41,560.19,558.75,559.32,4268.0,559.41,560.19,558.75,559.32,4268.0
2021-04-23 15:10:00,559.55,560.39,559.49,560.28,3770.0,559.55,560.39,559.49,560.28,3770.0
2021-04-23 15:20:00,560.44,561.07,559.34,559.58,2800.0,560.44,561.07,559.34,559.58,2800.0
2021-04-23 15:30:00,559.33,559.33,558.67,558.93,4490.0,559.33,559.33,558.67,558.93,4490.0
2021-04-23 15:40:00,558.93,559.22,558.14,558.23,4839.0,558.93,559.22,558.14,558.23,4839.0
2021-04-23 15:50:00,558.62,559.7,558.4,558.79,22486.0,558.62,559.7,558.4,558.79,22486.0
2021-04-26 09:30:00,557.99,557.99,554.12,555.88,7246.0,557.99,557.99,554.12,555.88,7246.0
2021-04-26 09:40:00,555.94,555.98,554.31,554.31,1245.0,555.94,555.98,554.31,554.31,1245.0
2021-04-26 09:50:00,554.23,555.23,554.22,554.97,1255.0,554.23,555.23,554.22,554.97,1255.0
2021-04-26 10:00:00,556.04,557.11,554.79,556.75,3231.0,556.04,557.11,554.79,556.75,3231.0
2021-04-26 10:10:00,556.29,556.29,555.03,555.81,1100.0,556.29,556.29,555.03,555.81,1100.0
2021-04-26 10:20:00,555.14,557.38,555.14,556.69,2106.0,555.14,557.38,555.14,556.69,2106.0
2021-04-26 10:30:00,556.74,556.77,555.5,556.77,2435.0,556.74,556.77,555.5,556.77,2435.0
2021-04-26 10:40:00,557.04,557.99,557.03,557.67,600.0,557.04,557.99,557.03,557.67,600.0
2021-04-26 10:50:00,558.31,558.59,558.0,558.17,986.0,558.31,558.59,558.0,558.17,986.0
2021-04-26 11:00:00,557.91,558.3,557.37,558.3,1962.0,557.91,558.3,557.37,558.3,1962.0
2021-04-26 11:10:00,558.15,559.48,558.0,559.41,3777.0,558.15,559.48,558.0,559.41,3777.0
2021-04-26 11:20:00,558.92,559.18,558.91,559.18,1390.0,558.92,559.18,558.91,559.18,1390.0
2021-04-26 11:30:00,559.05,559.51,559.05,559.05,612.0,559.05,559.51,559.05,559.05,612.0
2021-04-26 11:40:00,559.25,559.72,558.72,559.2,831.0,559.25,559.72,558.72,559.2,831.0
2021-04-26 11:50:00,558.9,558.91,558.08,558.51,1382.0,558.9,558.91,558.08,558.51,1382.0
2021-04-26 12:00:00,558.43,559.84,558.36,559.02,5154.0,558.43,559.84,558.36,559.02,5154.0
2021-04-26 12:10:00,558.81,559.26,557.1,557.38,4892.0,558.81,559.26,557.1,557.38,4892.0
2021-04-26 12:20:00,557.26,557.62,556.03,556.89,4735.0,557.26,557.62,556.03,556.89,4735.0
2021-04-26 12:30:00,557.1,557.58,556.12,556.17,4673.0,557.1,557.58,556.12,556.17,4673.0
2021-04-26 12:40:00,556.48,557.08,556.48,556.7,2000.0,556.48,557.08,556.48,556.7,2000.0
2021-04-26 12:50:00,556.68,557.66,556.54,557.4,1516.0,556.68,557.66,556.54,557.4,1516.0
2021-04-26 13:00:00,557.93,558.15,557.86,557.94,1300.0,557.93,558.15,557.86,557.94,1300.0
2021-04-26 13:10:00,558.42,559.19,558.06,558.74,2828.0,558.42,559.19,558.06,558.74,2828.0
2021-04-26 13:20:00,558.32,558.32,557.78,557.78,1270.0,558.32,558.32,557.78,557.78,1270.0
2021-04-26 13:30:00,557.97,558.07,557.69,557.86,888.0,557.97,558.07,557.69,557.86,888.0
2021-04-26 13:40:00,557.81,558.41,557.73,558.4,1655.0,557.81,558.41,557.73,558.4,1655.0
2021-04-26 13:50:00,558.75,559.24,558.51,559.12,3310.0,558.75,559.24,558.51,559.12,3310.0
2021-04-26 14:00:00,558.7,559.07,558.5,558.98,3829.0,558.7,559.07,558.5,558.98,3829.0
2021-04-26 14:10:00,558.61,560.0,558.61,560.0,3350.0,558.61,560.0,558.61,560.0,3350.0
2021-04-26 14:20:00,559.93,561.52,559.9,560.9,10265.0,559.93,561.52,559.9,560.9,10265.0
2021-04-26 14:30:00,560.97,561.29,560.54,560.98,3853.0,560.97,561.29,560.54,560.98,3853.0
2021-04-26 14:40:00,560.98,561.39,560.3,560.67,3396.0,560.98,561.39,560.3,560.67,3396.0
2021-04-26 14:50:00,561.02,561.04,560.64,560.67,2000.0,561.02,561.04,560.64,560.67,2000.0
2021-04-26 15:00:00,560.71,560.74,560.05,560.31,3626.0,560.71,560.74,560.05,560.31,3626.0
2021-04-26 15:10:00,560.31,560.51,559.37,559.69,2780.0,560.31,560.51,559.37,559.69,2780.0
2021-04-26 15:20:00,559.37,559.71,557.88,557.88,3300.0,559.37,559.71,557.88,557.88,3300.0
2021-04-26 15:30:00,557.3,558.98,557.3,558.7,3217.0,557.3,558.98,557.3,558.7,3217.0
2021-04-26 15:40:00,558.61,558.61,557.01,557.02,3925.0,558.61,558.61,557.01,557.02,3925.0
2021-04-26 15:50:00,557.0,558.61,556.74,557.77,8753.0,557.0,558.61,556.74,557.77,8753.0
2021-04-27 09:30:00,556.85,556.85,554.54,554.97,7151.0,556.85,556.85,554.54,554.97,7151.0
2021-04-27 09:40:00,556.42,557.76,555.83,556.84,2300.0,556.42,557.76,555.83,556.84,2300.0
2021-04-27 09:50:00,556.3,556.83,554.01,554.01,2014.0,556.3,556.83,554.01,554.01,2014.0
2021-04-27 10:00:00,554.0,555.51,552.56,555.45,6600.0,554.0,555.51,552.56,555.45,6600.0
2021-04-27 10:10:00,555.36,555.37,553.71,554.69,1560.0,555.36,555.37,553.71,554.69,1560.0
2021-04-27 10:20:00,555.07,555.07,554.25,554.25,1900.0,555.07,555.07,554.25,554.25,1900.0
2021-04-27 10:30:00,554.15,554.39,553.64,554.06,1462.0,554.15,554.39,553.64,554.06,1462.0
2021-04-27 10:40:00,553.82,554.69,553.81,554.42,700.0,553.82,554.69,553.81,554.42,700.0
2021-04-27 10:50:00,554.42,554.42,554.1,554.36,949.0,554.42,554.42,554.1,554.36,949.0
2021-04-27 11:00:00,554.28,554.73,554.28,554.64,1700.0,554.28,554.73,554.28,554.64,1700.0
2021-04-27 11:10:00,554.32,554.47,554.25,554.25,853.0,554.32,554.47,554.25,554.25,853.0
2021-04-27 11:20:00,554.38,555.27,554.35,555.11,4435.0,554.38,555.27,554.35,555.11,4435.0
2021-04-27 11:30:00,555.07,556.02,555.06,555.42,1928.0,555.07,556.02,555.06,555.42,1928.0
2021-04-27 11:40:00,555.55,555.55,553.23,553.23,1602.0,555.55,555.55,553.23,553.23,1602.0
2021-04-27 11:50:00,553.82,556.29,553.81,556.29,1700.0,553.82,556.29,553.81,556.29,1700.0
2021-04-27 12:00:00,556.0,558.44,555.99,557.03,8345.0,556.0,558.44,555.99,557.03,8345.0
2021-04-27 12:10:00,556.71,558.03,556.66,557.73,1405.0,556.71,558.03,556.66,557.73,1405.0
2021-04-27 12:20:00,557.72,557.79,557.0,557.18,861.0,557.72,557.79,557.0,557.18,861.0
2021-04-27 12:30:00,557.53,557.58,557.47,557.58,517.0,557.53,557.58,557.47,557.58,517.0
2021-04-27 12:40:00,557.73,558.15,557.54,557.77,1427.0,557.73,558.15,557.54,557.77,1427.0
2021-04-27 12:50:00,558.53,558.77,557.91,558.1,1615.0,558.53,558.77,557.91,558.1,1615.0
2021-04-27 13:00:00,558.45,559.67,558.43,559.03,1710.0,558.45,559.67,558.43,559.03,1710.0
2021-04-27 13:10:00,558.67,558.97,558.67,558.79,1173.0,558.67,558.97,558.67,558.79,1173.0
2021-04-27 13:20:00,559.24,559.45,558.11,558.17,1773.0,559.24,559.45,558.11,558.17,1773.0
2021-04-27 13:30:00,557.96,559.46,557.76,559.46,900.0,557.96,559.46,557.76,559.46,900.0
2021-04-27 13:40:00,559.13,559.13,558.27,558.27,1200.0,559.13,559.13,558.27,558.27,1200.0
2021-04-27 13:50:00,558.58,558.86,558.55,558.55,600.0,558.58,558.86,558.55,558.55,600.0
2021-04-27 14:00:00,558.55,558.79,557.77,558.43,2400.0,558.55,558.79,557.77,558.43,2400.0
2021-04-27 14:10:00,558.49,559.19,558.46,559.19,500.0,558.49,559.19,558.46,559.19,500.0
2021-04-27 14:20:00,558.92,558.92,558.09,558.09,1190.0,558.92,558.92,558.09,558.09,1190.0
2021-04-27 14:30:00,558.08,558.46,557.67,558.07,900.0,558.08,558.46,557.67,558.07,900.0
2021-04-27 14:40:00,557.89,557.89,557.42,557.45,600.0,557.89,557.89,557.42,557.45,600.0
2021-04-27 14:50:00,557.88,558.23,557.48,558.23,2000.0,557.88,558.23,557.48,558.23,2000.0
2021-04-27 15:00:00,557.84,558.66,557.73,557.73,1800.0,557.84,558.66,557.73,557.73,1800.0
2021-04-27 15:10:00,557.54,557.74,557.38,557.74,500.0,557.54,557.74,557.38,557.74,500.0
2021-04-27 15:20:00,558.15,558.15,557.09,557.15,1639.0,558.15,558.15,557.09,557.15,1639.0
2021-04-27 15:30:00,557.44,557.87,557.09,557.87,1506.0,557.44,557.87,557.09,557.87,1506.0
2021-04-27 15:40:00,558.0,558.24,557.51,557.82,1525.0,558.0,558.24,557.51,557.82,1525.0
2021-04-27 15:50:00,557.94,558.44,557.18,557.37,8780.0,557.94,558.44,557.18,557.37,8780.0
2021-04-28 09:30:00,554.3,555.52,552.06,552.06,5047.0,554.3,555.52,552.06,552.06,5047.0
2021-04-28 09:40:00,551.98,554.25,551.97,554.25,1004.0,551.98,554.25,551.97,554.25,1004.0
2021-04-28 09:50:00,555.77,555.77,553.93,554.78,766.0,555.77,555.77,553.93,554.78,766.0
2021-04-28 10:00:00,555.21,555.21,553.59,554.77,1600.0,555.21,555.21,553.59,554.77,1600.0
2021-04-28 10:10:00,555.34,556.92,555.34,556.35,2100.0,555.34,556.92,555.34,556.35,2100.0
2021-04-28 10:20:00,556.7,557.98,556.52,557.12,2774.0,556.7,557.98,556.52,557.12,2774.0
2021-04-28 10:30:00,556.11,556.5,555.27,556.22,2218.0,556.11,556.5,555.27,556.22,2218.0
2021-04-28 10:40:00,556.61,556.72,556.12,556.72,500.0,556.61,556.72,556.12,556.72,500.0
2021-04-28 10:50:00,557.16,557.69,556.96,557.69,1697.0,557.16,557.69,556.96,557.69,1697.0
2021-04-28 11:00:00,558.0,558.8,557.06,557.4,2300.0,558.0,558.8,557.06,557.4,2300.0
2021-04-28 11:10:00,557.27,557.51,557.09,557.24,584.0,557.27,557.51,557.09,557.24,584.0
2021-04-28 11:20:00,557.5,558.62,557.39,558.57,919.0,557.5,558.62,557.39,558.57,919.0
2021-04-28 11:30:00,558.25,559.35,557.76,559.35,2281.0,558.25,559.35,557.76,559.35,2281.0
2021-04-28 11:40:00,559.48,559.75,558.0,558.0,3689.0,559.48,559.75,558.0,558.0,3689.0
2021-04-28 11:50:00,558.24,558.86,558.07,558.75,3516.0,558.24,558.86,558.07,558.75,3516.0
2021-04-28 12:00:00,558.86,559.13,558.2,558.93,3981.0,558.86,559.13,558.2,558.93,3981.0
2021-04-28 12:10:00,558.83,559.02,558.7,558.95,900.0,558.83,559.02,558.7,558.95,900.0
2021-04-28 12:20:00,559.12,559.12,558.01,558.01,904.0,559.12,559.12,558.01,558.01,904.0
2021-04-28 12:30:00,557.81,558.02,557.08,558.01,2800.0,557.81,558.02,557.08,558.01,2800.0
2021-04-28 12:40:00,557.86,558.2,557.76,558.2,801.0,557.86,558.2,557.76,558.2,801.0
2021-04-28 12:50:00,558.76,558.76,558.17,558.45,1000.0,558.76,558.76,558.17,558.45,1000.0
2021-04-28 13:00:00,558.57,558.83,558.5,558.76,1256.0,558.57,558.83,558.5,558.76,1256.0
2021-04-28 13:10:00,558.66,558.94,558.63,558.79,767.0,558.66,558.94,558.63,558.79,767.0
2021-04-28 13:20:00,558.71,559.12,558.7,559.05,1108.0,558.71,559.12,558.7,559.05,1108.0
2021-04-28 13:30:00,558.72,559.01,558.6,558.6,1300.0,558.72,559.01,558.6,558.6,1300.0
2021-04-28 13:40:00,558.81,559.42,558.81,559.14,1040.0,558.81,559.42,558.81,559.14,1040.0
2021-04-28 13:50:00,559.01,559.01,557.23,557.36,6100.0,559.01,559.01,557.23,557.36,6100.0
2021-04-28 14:00:00,556.62,559.09,556.19,557.97,1042.0,556.62,559.09,556.19,557.97,1042.0
2021-04-28 14:10:00,558.53,558.61,557.97,558.6,1034.0,558.53,558.61,557.97,558.6,1034.0
2021-04-28 14:20:00,558.43,558.6,557.65,557.88,2018.0,558.43,558.6,557.65,557.88,2018.0
2021-04-28 14:30:00,558.02,558.12,556.72,557.73,1180.0,558.02,558.12,556.72,557.73,1180.0
2021-04-28 14:40:00,559.46,560.0,559.03,559.03,2800.0,559.46,560.0,559.03,559.03,2800.0
2021-04-28 14:50:00,558.91,559.27,558.48,559.27,1700.0,558.91,559.27,558.48,559.27,1700.0
2021-04-28 15:00:00,558.98,559.06,558.53,558.74,742.0,558.98,559.06,558.53,558.74,742.0
2021-04-28 15:10:00,558.93,558.95,557.2,557.79,788.0,558.93,558.95,557.2,557.79,788.0
2021-04-28 15:20:00,557.46,557.76,557.24,557.76,600.0,557.46,557.76,557.24,557.76,600.0
2021-04-28 15:30:00,557.58,559.03,557.46,558.43,5763.0,557.58,559.03,557.46,558.43,5763.0
2021-04-28 15:40:00,558.84,558.84,557.88,558.07,1552.0,558.84,558.84,557.88,558.07,1552.0
2021-04-28 15:50:00,557.75,558.53,556.33,558.47,13544.0,557.75,558.53,556.33,558.47,13544.0
2021-04-29 09:30:00,560.43,560.73,557.87,560.73,4568.0,560.43,560.73,557.87,560.73,4568.0
2021-04-29 09:40:00,560.83,561.22,559.46,560.0,2450.0,560.83,561.22,559.46,560.0,2450.0
2021-04-29 09:50:00,559.6,559.6,556.89,557.38,1700.0,559.6,559.6,556.89,557.38,1700.0
2021-04-29 10:00:00,558.48,559.59,558.48,559.59,200.0,558.48,559.59,558.48,559.59,200.0
2021-04-29 10:10:00,559.0,559.0,557.36,557.36,1300.0,559.0,559.0,557.36,557.36,1300.0
2021-04-29 10:20:00,556.35,556.73,555.38,555.78,4205.0,556.35,556.73,555.38,555.78,4205.0
2021-04-29 10:30:00,555.9,556.62,554.46,555.78,1860.0,555.9,556.62,554.46,555.78,1860.0
2021-04-29 10:40:00,555.39,555.39,552.91,552.91,4089.0,555.39,555.39,552.91,552.91,4089.0
2021-04-29 10:50:00,552.98,554.4,552.69,554.4,3643.0,552.98,554.4,552.69,554.4,3643.0
2021-04-29 11:00:00,554.27,554.56,553.89,553.89,2102.0,554.27,554.56,553.89,553.89,2102.0
2021-04-29 11:10:00,554.15,555.72,553.83,555.72,2400.0,554.15,555.72,553.83,555.72,2400.0
2021-04-29 11:20:00,555.4,555.4,554.51,554.96,2110.0,555.4,555.4,554.51,554.96,2110.0
2021-04-29 11:30:00,553.75,554.39,553.17,554.37,4472.0,553.75,554.39,553.17,554.37,4472.0
2021-04-29 11:40:00,554.57,554.57,551.83,552.86,6640.0,554.57,554.57,551.83,552.86,6640.0
2021-04-29 11:50:00,552.5,552.66,550.37,550.37,3529.0,552.5,552.66,550.37,550.37,3529.0
2021-04-29 12:00:00,550.0,550.02,548.0,548.87,2900.0,550.0,550.02,548.0,548.87,2900.0
2021-04-29 12:10:00,549.39,549.81,548.98,549.37,2565.0,549.39,549.81,548.98,549.37,2565.0
2021-04-29 12:20:00,549.56,549.93,549.18,549.64,2000.0,549.56,549.93,549.18,549.64,2000.0
2021-04-29 12:30:00,549.34,551.23,549.33,551.13,3131.0,549.34,551.23,549.33,551.13,3131.0
2021-04-29 12:40:00,550.94,550.94,550.38,550.44,1410.0,550.94,550.94,550.38,550.44,1410.0
2021-04-29 12:50:00,550.69,551.04,550.26,550.5,1100.0,550.69,551.04,550.26,550.5,1100.0
2021-04-29 13:00:00,550.44,550.77,550.04,550.77,2066.0,550.44,550.77,550.04,550.77,2066.0
2021-04-29 13:10:00,550.75,551.48,550.75,551.44,1476.0,550.75,551.48,550.75,551.44,1476.0
2021-04-29 13:20:00,551.29,551.5,550.81,551.13,1800.0,551.29,551.5,550.81,551.13,1800.0
2021-04-29 13:30:00,551.35,551.45,550.55,551.45,1862.0,551.35,551.45,550.55,551.45,1862.0
2021-04-29 13:40:00,551.38,552.67,551.15,551.58,2100.0,551.38,552.67,551.15,551.58,2100.0
2021-04-29 13:50:00,551.34,551.53,550.62,550.62,2000.0,551.34,551.53,550.62,550.62,2000.0
2021-04-29 14:00:00,550.92,551.37,550.92,551.37,1900.0,550.92,551.37,550.92,551.37,1900.0
2021-04-29 14:10:00,551.64,552.68,551.19,551.53,3916.0,551.64,552.68,551.19,551.53,3916.0
2021-04-29 14:20:00,551.2,551.37,550.15,550.15,1440.0,551.2,551.37,550.15,550.15,1440.0
2021-04-29 14:30:00,550.44,551.78,550.24,551.78,1800.0,550.44,551.78,550.24,551.78,1800.0
2021-04-29 14:40:00,551.5,552.87,551.5,552.32,3000.0,551.5,552.87,551.5,552.32,3000.0
2021-04-29 14:50:00,552.04,552.61,551.9,552.61,1500.0,552.04,552.61,551.9,552.61,1500.0
2021-04-29 15:00:00,552.66,553.25,552.32,552.54,3115.0,552.66,553.25,552.32,552.54,3115.0
2021-04-29 15:10:00,552.64,552.64,551.51,551.51,2396.0,552.64,552.64,551.51,551.51,2396.0
2021-04-29 15:20:00,551.57,551.57,550.93,551.18,2221.0,551.57,551.57,550.93,551.18,2221.0
2021-04-29 15:30:00,551.1,552.82,551.1,552.51,3226.0,551.1,552.82,551.1,552.51,3226.0
2021-04-29 15:40:00,552.3,553.58,552.3,553.1,5375.0,552.3,553.58,552.3,553.1,5375.0
2021-04-29 15:50:00,552.56,553.52,552.16,552.51,11994.0,552.56,553.52,552.16,552.51,11994.0
2021-04-30 09:30:00,549.11,550.6,548.83,549.93,7397.0,549.11,550.6,548.83,549.93,7397.0
2021-04-30 09:40:00,549.95,552.0,549.94,550.89,2367.0,549.95,552.0,549.94,550.89,2367.0
2021-04-30 09:50:00,551.33,552.5,550.35,550.69,3200.0,551.33,552.5,550.35,550.69,3200.0
2021-04-30 10:00:00,550.88,550.88,547.83,549.63,4310.0,550.88,550.88,547.83,549.63,4310.0
2021-04-30 10:10:00,549.46,550.59,548.64,550.21,1800.0,549.46,550.59,548.64,550.21,1800.0
2021-04-30 10:20:00,550.14,551.21,549.84,551.21,1800.0,550.14,551.21,549.84,551.21,1800.0
2021-04-30 10:30:00,551.91,551.91,550.82,551.11,2590.0,551.91,551.91,550.82,551.11,2590.0
2021-04-30 10:40:00,550.64,550.81,549.99,550.13,2800.0,550.64,550.81,549.99,550.13,2800.0
2021-04-30 10:50:00,550.11,550.11,548.51,548.51,3200.0,550.11,550.11,548.51,548.51,3200.0
2021-04-30 11:00:00,548.51,548.77,547.0,547.67,6543.0,548.51,548.77,547.0,547.67,6543.0
2021-04-30 11:10:00,548.1,549.51,545.39,545.39,6719.0,548.1,549.51,545.39,545.39,6719.0
2021-04-30 11:20:00,546.45,547.06,545.83,545.94,2400.0,546.45,547.06,545.83,545.94,2400.0
2021-04-30 11:30:00,545.79,547.96,545.79,547.31,3005.0,545.79,547.96,545.79,547.31,3005.0
2021-04-30 11:40:00,547.03,547.88,546.98,547.62,2090.0,547.03,547.88,546.98,547.62,2090.0
2021-04-30 11:50:00,548.0,549.16,547.2,548.91,2000.0,548.0,549.16,547.2,548.91,2000.0
2021-04-30 12:00:00,548.89,549.07,548.5,548.5,1910.0,548.89,549.07,548.5,548.5,1910.0
2021-04-30 12:10:00,548.32,548.47,548.16,548.28,1000.0,548.32,548.47,548.16,548.28,1000.0
2021-04-30 12:20:00,548.63,548.95,547.84,547.84,1800.0,548.63,548.95,547.84,547.84,1800.0
2021-04-30 12:30:00,547.44,547.62,546.87,547.29,1600.0,547.44,547.62,546.87,547.29,1600.0
2021-04-30 12:40:00,547.36,548.06,547.34,547.43,1100.0,547.36,548.06,547.34,547.43,1100.0
2021-04-30 12:50:00,547.31,547.7,546.7,546.7,1619.0,547.31,547.7,546.7,546.7,1619.0
2021-04-30 13:00:00,547.01,547.78,546.93,547.78,1500.0,547.01,547.78,546.93,547.78,1500.0
2021-04-30 13:10:00,547.53,547.6,546.4,546.4,2135.0,547.53,547.6,546.4,546.4,2135.0
2021-04-30 13:20:00,546.4,546.6,546.18,546.6,2200.0,546.4,546.6,546.18,546.6,2200.0
2021-04-30 13:30:00,546.93,547.12,546.5,546.5,1000.0,546.93,547.12,546.5,546.5,1000.0
2021-04-30 13:40:00,546.22,546.22,545.31,545.36,1200.0,546.22,546.22,545.31,545.36,1200.0
2021-04-30 13:50:00,545.48,545.81,544.75,545.43,1473.0,545.48,545.81,544.75,545.43,1473.0
2021-04-30 14:00:00,545.49,545.49,545.26,545.42,645.0,545.49,545.49,545.26,545.42,645.0
2021-04-30 14:10:00,546.24,546.86,545.97,546.74,2117.0,546.24,546.86,545.97,546.74,2117.0
2021-04-30 14:20:00,546.03,546.84,546.03,546.69,2051.0,546.03,546.84,546.03,546.69,2051.0
2021-04-30 14:30:00,546.64,546.73,546.09,546.1,1200.0,546.64,546.73,546.09,546.1,1200.0
2021-04-30 14:40:00,547.17,547.17,546.75,547.15,900.0,547.17,547.17,546.75,547.15,900.0
2021-04-30 14:50:00,546.69,546.92,546.57,546.67,1926.0,546.69,546.92,546.57,546.67,1926.0
2021-04-30 15:00:00,546.97,547.65,546.91,547.41,2602.0,546.97,547.65,546.91,547.41,2602.0
2021-04-30 15:10:00,547.17,547.79,546.67,546.84,2541.0,547.17,547.79,546.67,546.84,2541.0
2021-04-30 15:20:00,546.73,548.95,546.73,548.49,2500.0,546.73,548.95,546.73,548.49,2500.0
2021-04-30 15:30:00,548.86,548.86,548.04,548.74,4648.0,548.86,548.86,548.04,548.74,4648.0
2021-04-30 15:40:00,548.59,549.86,548.33,549.86,6812.0,548.59,549.86,548.33,549.86,6812.0
2021-04-30 15:50:00,550.0,550.69,548.24,549.64,25581.0,550.0,550.69,548.24,549.64,25581.0
2021-05-03 09:30:00,552.77,558.54,552.51,556.73,12048.0,552.77,558.54,552.51,556.73,12048.0
2021-05-03 09:40:00,556.4,557.28,553.06,553.78,3650.0,556.4,557.28,553.06,553.78,3650.0
2021-05-03 09:50:00,552.81,554.3,552.47,552.61,3382.0,552.81,554.3,552.47,552.61,3382.0
2021-05-03 10:00:00,552.35,554.24,552.3,553.6,3922.0,552.35,554.24,552.3,553.6,3922.0
2021-05-03 10:10:00,553.27,554.27,553.17,553.17,2548.0,553.27,554.27,553.17,553.17,2548.0
2021-05-03 10:20:00,553.19,554.03,553.18,553.4,5285.0,553.19,554.03,553.18,553.4,5285.0
2021-05-03 10:30:00,553.66,553.74,551.15,551.15,2961.0,553.66,553.74,551.15,551.15,2961.0
2021-05-03 10:40:00,551.11,551.94,550.42,551.94,2431.0,551.11,551.94,550.42,551.94,2431.0
2021-05-03 10:50:00,551.74,551.74,549.12,549.12,1293.0,551.74,551.74,549.12,549.12,1293.0
2021-05-03 11:00:00,549.03,549.32,548.04,548.57,3321.0,549.03,549.32,548.04,548.57,3321.0
2021-05-03 11:10:00,548.6,548.87,546.79,548.13,4322.0,548.6,548.87,546.79,548.13,4322.0
2021-05-03 11:20:00,547.91,549.34,547.63,548.9,4139.0,547.91,549.34,547.63,548.9,4139.0
2021-05-03 11:30:00,548.92,551.28,548.38,550.76,5211.0,548.92,551.28,548.38,550.76,5211.0
2021-05-03 11:40:00,550.49,550.49,549.06,549.07,1871.0,550.49,550.49,549.06,549.07,1871.0
2021-05-03 11:50:00,548.67,550.48,548.66,550.48,2410.0,548.67,550.48,548.66,550.48,2410.0
2021-05-03 12:00:00,550.43,551.8,550.41,551.45,600.0,550.43,551.8,550.41,551.45,600.0
2021-05-03 12:10:00,551.58,551.97,551.28,551.86,1500.0,551.58,551.97,551.28,551.86,1500.0
2021-05-03 12:20:00,551.97,552.96,551.96,552.47,2400.0,551.97,552.96,551.96,552.47,2400.0
2021-05-03 12:30:00,552.15,552.42,551.97,552.42,3664.0,552.15,552.42,551.97,552.42,3664.0
2021-05-03 12:40:00,552.37,553.54,552.22,553.29,2000.0,552.37,553.54,552.22,553.29,2000.0
2021-05-03 12:50:00,553.59,554.61,553.58,553.68,2500.0,553.59,554.61,553.58,553.68,2500.0
2021-05-03 13:00:00,553.9,555.17,553.42,554.92,2120.0,553.9,555.17,553.42,554.92,2120.0
2021-05-03 13:10:00,555.0,555.43,554.64,554.83,2514.0,555.0,555.43,554.64,554.83,2514.0
2021-05-03 13:20:00,555.08,555.23,552.76,553.08,3481.0,555.08,555.23,552.76,553.08,3481.0
2021-05-03 13:30:00,553.44,553.44,552.55,552.94,2633.0,553.44,553.44,552.55,552.94,2633.0
2021-05-03 13:40:00,553.23,554.44,553.08,553.71,2882.0,553.23,554.44,553.08,553.71,2882.0
2021-05-03 13:50:00,554.12,554.12,552.94,553.02,2200.0,554.12,554.12,552.94,553.02,2200.0
2021-05-03 14:00:00,553.32,553.64,552.79,552.86,2880.0,553.32,553.64,552.79,552.86,2880.0
2021-05-03 14:10:00,552.82,554.3,552.82,554.3,2411.0,552.82,554.3,552.82,554.3,2411.0
2021-05-03 14:20:00,553.93,554.12,553.56,554.12,1107.0,553.93,554.12,553.56,554.12,1107.0
2021-05-03 14:30:00,554.12,554.88,554.01,554.45,3226.0,554.12,554.88,554.01,554.45,3226.0
2021-05-03 14:40:00,554.45,554.45,552.92,552.92,3171.0,554.45,554.45,552.92,552.92,3171.0
2021-05-03 14:50:00,553.21,554.0,552.86,553.75,2699.0,553.21,554.0,552.86,553.75,2699.0
2021-05-03 15:00:00,553.62,553.92,553.28,553.6,2806.0,553.62,553.92,553.28,553.6,2806.0
2021-05-03 15:10:00,553.55,553.69,552.25,553.01,4208.0,553.55,553.69,552.25,553.01,4208.0
2021-05-03 15:20:00,552.29,552.79,551.9,552.07,4534.0,552.29,552.79,551.9,552.07,4534.0
2021-05-03 15:30:00,551.99,552.0,549.81,549.82,11940.0,551.99,552.0,549.81,549.82,11940.0
2021-05-03 15:40:00,549.85,549.98,548.67,549.3,15184.0,549.85,549.98,548.67,549.3,15184.0
2021-05-03 15:50:00,549.48,550.72,546.99,549.64,42467.0,549.48,550.72,546.99,549.64,42467.0
2021-05-04 09:30:00,559.22,559.42,536.23,537.11,24275.0,559.22,559.42,536.23,537.11,24275.0
2021-05-04 09:40:00,536.58,541.41,532.09,538.78,13008.0,536.58,541.41,532.09,538.78,13008.0
2021-05-04 09:50:00,539.22,540.0,536.18,539.0,10968.0,539.22,540.0,536.18,539.0,10968.0
2021-05-04 10:00:00,539.89,541.67,537.46,540.33,11454.0,539.89,541.67,537.46,540.33,11454.0
2021-05-04 10:10:00,541.98,544.73,541.65,543.73,2800.0,541.98,544.73,541.65,543.73,2800.0
2021-05-04 10:20:00,543.01,544.22,541.64,543.56,8233.0,543.01,544.22,541.64,543.56,8233.0
2021-05-04 10:30:00,543.96,544.47,541.14,541.56,14621.0,543.96,544.47,541.14,541.56,14621.0
2021-05-04 10:40:00,542.01,542.58,539.76,539.76,7159.0,542.01,542.58,539.76,539.76,7159.0
2021-05-04 10:50:00,538.76,539.2,536.01,536.47,4519.0,538.76,539.2,536.01,536.47,4519.0
2021-05-04 11:00:00,536.44,536.44,533.29,533.37,8361.0,536.44,536.44,533.29,533.37,8361.0
2021-05-04 11:10:00,533.19,535.19,530.06,530.06,6000.0,533.19,535.19,530.06,530.06,6000.0
2021-05-04 11:20:00,530.0,531.07,529.55,531.07,4196.0,530.0,531.07,529.55,531.07,4196.0
2021-05-04 11:30:00,531.63,532.2,527.95,527.95,2809.0,531.63,532.2,527.95,527.95,2809.0
2021-05-04 11:40:00,526.65,528.88,525.02,527.32,4916.0,526.65,528.88,525.02,527.32,4916.0
2021-05-04 11:50:00,526.94,526.94,522.91,522.98,14799.0,526.94,526.94,522.91,522.98,14799.0
2021-05-04 12:00:00,523.06,523.73,521.8,521.8,2793.0,523.06,523.73,521.8,521.8,2793.0
2021-05-04 12:10:00,522.22,523.49,521.79,521.79,7039.0,522.22,523.49,521.79,521.79,7039.0
2021-05-04 12:20:00,522.1,522.21,520.83,520.83,4059.0,522.1,522.21,520.83,520.83,4059.0
2021-05-04 12:30:00,521.55,521.56,519.1,519.15,4356.0,521.55,521.56,519.1,519.15,4356.0
2021-05-04 12:40:00,519.23,519.79,518.46,519.79,3308.0,519.23,519.79,518.46,519.79,3308.0
2021-05-04 12:50:00,519.8,519.8,518.23,518.23,3072.0,519.8,519.8,518.23,518.23,3072.0
2021-05-04 13:00:00,518.31,519.53,517.58,518.38,2720.0,518.31,519.53,517.58,518.38,2720.0
2021-05-04 13:10:00,518.5,519.28,518.05,519.16,2852.0,518.5,519.28,518.05,519.16,2852.0
2021-05-04 13:20:00,518.57,519.73,518.39,519.18,3800.0,518.57,519.73,518.39,519.18,3800.0
2021-05-04 13:30:00,519.43,519.43,517.5,517.5,2220.0,519.43,519.43,517.5,517.5,2220.0
2021-05-04 13:40:00,517.9,519.95,517.79,519.93,5585.0,517.9,519.95,517.79,519.93,5585.0
2021-05-04 13:50:00,520.46,520.7,519.53,520.11,3628.0,520.46,520.7,519.53,520.11,3628.0
2021-05-04 14:00:00,519.95,520.9,519.75,520.1,5256.0,519.95,520.9,519.75,520.1,5256.0
2021-05-04 14:10:00,520.32,523.09,519.97,522.96,5510.0,520.32,523.09,519.97,522.96,5510.0
2021-05-04 14:20:00,522.91,523.97,521.05,521.08,5100.0,522.91,523.97,521.05,521.08,5100.0
2021-05-04 14:30:00,521.26,522.24,520.67,521.28,3625.0,521.26,522.24,520.67,521.28,3625.0
2021-05-04 14:40:00,521.01,522.49,519.74,522.49,4728.0,521.01,522.49,519.74,522.49,4728.0
2021-05-04 14:50:00,522.74,524.1,522.74,523.05,5830.0,522.74,524.1,522.74,523.05,5830.0
2021-05-04 15:00:00,522.78,523.35,522.1,523.31,3201.0,522.78,523.35,522.1,523.31,3201.0
2021-05-04 15:10:00,523.61,524.57,523.51,523.93,3275.0,523.61,524.57,523.51,523.93,3275.0
2021-05-04 15:20:00,523.67,524.95,523.67,524.32,4606.0,523.67,524.95,523.67,524.32,4606.0
2021-05-04 15:30:00,524.29,525.21,523.65,523.85,7650.0,524.29,525.21,523.65,523.85,7650.0
2021-05-04 15:40:00,523.48,523.76,522.11,522.46,7138.0,523.48,523.76,522.11,522.46,7138.0
2021-05-04 15:50:00,522.92,527.44,522.76,527.43,35132.0,522.92,527.44,522.76,527.43,35132.0
2021-05-05 09:30:00,532.6,536.99,530.26,530.96,11731.0,532.6,536.99,530.26,530.96,11731.0
2021-05-05 09:40:00,530.54,532.11,528.53,531.94,10358.0,530.54,532.11,528.53,531.94,10358.0
2021-05-05 09:50:00,531.38,532.5,529.9,530.11,3506.0,531.38,532.5,529.9,530.11,3506.0
2021-05-05 10:00:00,530.78,530.78,528.92,529.34,2801.0,530.78,530.78,528.92,529.34,2801.0
2021-05-05 10:10:00,528.5,530.23,527.99,530.23,2822.0,528.5,530.23,527.99,530.23,2822.0
2021-05-05 10:20:00,530.69,530.82,528.06,529.25,2700.0,530.69,530.82,528.06,529.25,2700.0
2021-05-05 10:30:00,528.53,529.71,528.21,528.45,3357.0,528.53,529.71,528.21,528.45,3357.0
2021-05-05 10:40:00,528.31,530.55,528.31,530.47,1626.0,528.31,530.55,528.31,530.47,1626.0
2021-05-05 10:50:00,531.01,532.56,531.01,532.54,11122.0,531.01,532.56,531.01,532.54,11122.0
2021-05-05 11:00:00,532.95,533.29,531.96,532.23,2174.0,532.95,533.29,531.96,532.23,2174.0
2021-05-05 11:10:00,531.96,532.85,531.26,532.19,2181.0,531.96,532.85,531.26,532.19,2181.0
2021-05-05 11:20:00,531.74,535.09,531.08,535.09,5946.0,531.74,535.09,531.08,535.09,5946.0
2021-05-05 11:30:00,534.91,535.88,534.01,534.01,8690.0,534.91,535.88,534.01,534.01,8690.0
2021-05-05 11:40:00,534.12,534.39,532.27,532.44,3304.0,534.12,534.39,532.27,532.44,3304.0
2021-05-05 11:50:00,532.41,533.63,532.41,533.29,1416.0,532.41,533.63,532.41,533.29,1416.0
2021-05-05 12:00:00,532.85,534.56,532.68,534.56,3054.0,532.85,534.56,532.68,534.56,3054.0
2021-05-05 12:10:00,534.87,534.87,533.21,533.41,2627.0,534.87,534.87,533.21,533.41,2627.0
2021-05-05 12:20:00,533.2,533.89,533.18,533.87,2597.0,533.2,533.89,533.18,533.87,2597.0
2021-05-05 12:30:00,533.9,534.75,533.63,534.75,4072.0,533.9,534.75,533.63,534.75,4072.0
2021-05-05 12:40:00,534.09,537.25,534.09,536.12,4349.0,534.09,537.25,534.09,536.12,4349.0
2021-05-05 12:50:00,536.69,537.25,536.02,536.3,1916.0,536.69,537.25,536.02,536.3,1916.0
2021-05-05 13:00:00,536.66,536.84,535.29,536.22,6044.0,536.66,536.84,535.29,536.22,6044.0
2021-05-05 13:10:00,536.25,538.31,535.6,538.31,3271.0,536.25,538.31,535.6,538.31,3271.0
2021-05-05 13:20:00,537.3,537.77,535.86,535.86,2300.0,537.3,537.77,535.86,535.86,2300.0
2021-05-05 13:30:00,535.62,537.9,535.62,537.89,1848.0,535.62,537.9,535.62,537.89,1848.0
2021-05-05 13:40:00,538.06,538.96,537.23,538.66,1530.0,538.06,538.96,537.23,538.66,1530.0
2021-05-05 13:50:00,537.48,538.67,536.2,536.22,2028.0,537.48,538.67,536.2,536.22,2028.0
2021-05-05 14:00:00,536.26,536.56,534.67,534.86,1603.0,536.26,536.56,534.67,534.86,1603.0
2021-05-05 14:10:00,535.15,535.53,534.54,534.76,900.0,535.15,535.53,534.54,534.76,900.0
2021-05-05 14:20:00,534.07,534.98,533.68,534.9,1276.0,534.07,534.98,533.68,534.9,1276.0
2021-05-05 14:30:00,534.4,534.4,532.94,533.4,1462.0,534.4,534.4,532.94,533.4,1462.0
2021-05-05 14:40:00,533.74,534.3,533.48,534.07,2320.0,533.74,534.3,533.48,534.07,2320.0
2021-05-05 14:50:00,533.95,533.95,532.52,532.84,1850.0,533.95,533.95,532.52,532.84,1850.0
2021-05-05 15:00:00,532.6,533.01,531.77,533.01,1600.0,532.6,533.01,531.77,533.01,1600.0
2021-05-05 15:10:00,532.67,533.08,531.68,531.68,2838.0,532.67,533.08,531.68,531.68,2838.0
2021-05-05 15:20:00,531.6,532.2,529.79,531.99,6285.0,531.6,532.2,529.79,531.99,6285.0
2021-05-05 15:30:00,531.58,531.58,529.99,530.72,6035.0,531.58,531.58,529.99,530.72,6035.0
2021-05-05 15:40:00,531.06,531.99,530.04,531.04,9152.0,531.06,531.99,530.04,531.04,9152.0
2021-05-05 15:50:00,530.39,530.59,528.91,530.03,17092.0,530.39,530.59,528.91,530.03,17092.0
2021-05-06 09:30:00,524.31,528.9,524.31,528.89,8625.0,524.31,528.9,524.31,528.89,8625.0
2021-05-06 09:40:00,529.97,530.99,528.68,530.59,1745.0,529.97,530.99,528.68,530.59,1745.0
2021-05-06 09:50:00,530.85,530.99,527.5,529.32,4700.0,530.85,530.99,527.5,529.32,4700.0
2021-05-06 10:00:00,527.34,528.67,526.08,526.08,5427.0,527.34,528.67,526.08,526.08,5427.0
2021-05-06 10:10:00,525.2,525.27,523.36,523.59,2649.0,525.2,525.27,523.36,523.59,2649.0
2021-05-06 10:20:00,524.53,524.58,523.19,523.19,2012.0,524.53,524.58,523.19,523.19,2012.0
2021-05-06 10:30:00,523.07,525.5,522.89,524.94,2857.0,523.07,525.5,522.89,524.94,2857.0
2021-05-06 10:40:00,525.71,526.88,524.08,524.08,2565.0,525.71,526.88,524.08,524.08,2565.0
2021-05-06 10:50:00,525.76,527.36,525.76,527.28,1900.0,525.76,527.36,525.76,527.28,1900.0
2021-05-06 11:00:00,527.1,527.1,525.11,525.11,902.0,527.1,527.1,525.11,525.11,902.0
2021-05-06 11:10:00,525.32,525.46,524.51,524.7,2456.0,525.32,525.46,524.51,524.7,2456.0
2021-05-06 11:20:00,524.92,528.27,524.92,528.27,16004.0,524.92,528.27,524.92,528.27,16004.0
2021-05-06 11:30:00,528.03,528.67,527.43,528.39,3216.0,528.03,528.67,527.43,528.39,3216.0
2021-05-06 11:40:00,528.25,529.85,528.25,529.84,6351.0,528.25,529.85,528.25,529.84,6351.0
2021-05-06 11:50:00,530.04,532.46,530.04,532.34,26720.0,530.04,532.46,530.04,532.34,26720.0
2021-05-06 12:00:00,532.45,533.21,531.68,531.68,10254.0,532.45,533.21,531.68,531.68,10254.0
2021-05-06 12:10:00,531.86,532.77,531.68,532.77,2000.0,531.86,532.77,531.68,532.77,2000.0
2021-05-06 12:20:00,533.46,534.47,533.12,534.21,1200.0,533.46,534.47,533.12,534.21,1200.0
2021-05-06 12:30:00,534.51,535.08,532.58,533.01,6405.0,534.51,535.08,532.58,533.01,6405.0
2021-05-06 12:40:00,533.17,533.57,532.44,532.7,1607.0,533.17,533.57,532.44,532.7,1607.0
2021-05-06 12:50:00,532.83,533.14,532.64,532.72,2365.0,532.83,533.14,532.64,532.72,2365.0
2021-05-06 13:00:00,533.01,533.01,531.01,531.27,3749.0,533.01,533.01,531.01,531.27,3749.0
2021-05-06 13:10:00,530.97,531.29,530.65,530.68,805.0,530.97,531.29,530.65,530.68,805.0
2021-05-06 13:20:00,530.63,531.62,530.57,530.76,6900.0,530.63,531.62,530.57,530.76,6900.0
2021-05-06 13:30:00,530.7,531.29,529.84,529.84,4528.0,530.7,531.29,529.84,529.84,4528.0
2021-05-06 13:40:00,529.38,530.49,529.38,529.58,1835.0,529.38,530.49,529.38,529.58,1835.0
2021-05-06 13:50:00,529.37,529.38,528.4,529.16,1097.0,529.37,529.38,528.4,529.16,1097.0
2021-05-06 14:00:00,529.4,530.62,528.5,530.62,634.0,529.4,530.62,528.5,530.62,634.0
2021-05-06 14:10:00,530.31,531.64,530.19,530.57,2501.0,530.31,531.64,530.19,530.57,2501.0
2021-05-06 14:20:00,529.76,531.0,529.37,529.37,1090.0,529.76,531.0,529.37,529.37,1090.0
2021-05-06 14:30:00,529.28,530.66,529.28,530.66,1415.0,529.28,530.66,529.28,530.66,1415.0
2021-05-06 14:40:00,530.81,531.11,530.8,531.11,981.0,530.81,531.11,530.8,531.11,981.0
2021-05-06 14:50:00,531.26,531.26,529.66,529.66,2370.0,531.26,531.26,529.66,529.66,2370.0
2021-05-06 15:00:00,529.87,530.28,529.52,529.52,1400.0,529.87,530.28,529.52,529.52,1400.0
2021-05-06 15:10:00,529.26,531.23,529.26,530.85,2166.0,529.26,531.23,529.26,530.85,2166.0
2021-05-06 15:20:00,530.39,530.81,529.0,530.81,3400.0,530.39,530.81,529.0,530.81,3400.0
2021-05-06 15:30:00,530.63,531.12,530.18,530.31,8851.0,530.63,531.12,530.18,530.31,8851.0
2021-05-06 15:40:00,530.33,530.52,529.51,529.88,22127.0,530.33,530.52,529.51,529.88,22127.0
2021-05-06 15:50:00,532.36,533.75,530.57,533.52,29104.0,532.36,533.75,530.57,533.52,29104.0
2021-05-07 09:30:00,540.0,545.87,538.11,545.87,13366.0,540.0,545.87,538.11,545.87,13366.0
2021-05-07 09:40:00,546.8,549.8,546.13,548.9,3824.0,546.8,549.8,546.13,548.9,3824.0
2021-05-07 09:50:00,549.95,550.28,546.74,547.28,4644.0,549.95,550.28,546.74,547.28,4644.0
2021-05-07 10:00:00,548.5,551.21,548.2,550.27,4181.0,548.5,551.21,548.2,550.27,4181.0
2021-05-07 10:10:00,550.46,551.65,549.2,551.43,6361.0,550.46,551.65,549.2,551.43,6361.0
2021-05-07 10:20:00,551.42,553.07,551.3,551.66,4266.0,551.42,553.07,551.3,551.66,4266.0
2021-05-07 10:30:00,551.44,552.19,550.92,551.2,2645.0,551.44,552.19,550.92,551.2,2645.0
2021-05-07 10:40:00,551.54,551.98,550.03,550.04,2405.0,551.54,551.98,550.03,550.04,2405.0
2021-05-07 10:50:00,550.08,550.15,549.43,549.81,1600.0,550.08,550.15,549.43,549.81,1600.0
2021-05-07 11:00:00,550.16,550.35,549.34,550.35,1700.0,550.16,550.35,549.34,550.35,1700.0
2021-05-07 11:10:00,550.5,551.67,549.81,549.81,1500.0,550.5,551.67,549.81,549.81,1500.0
2021-05-07 11:20:00,550.09,550.46,549.81,550.13,18460.0,550.09,550.46,549.81,550.13,18460.0
2021-05-07 11:30:00,550.8,552.38,550.8,552.38,4400.0,550.8,552.38,550.8,552.38,4400.0
2021-05-07 11:40:00,552.45,553.75,552.3,553.09,2980.0,552.45,553.75,552.3,553.09,2980.0
2021-05-07 11:50:00,552.37,553.23,552.27,552.28,1908.0,552.37,553.23,552.27,552.28,1908.0
2021-05-07 12:00:00,552.62,552.72,551.31,552.15,3033.0,552.62,552.72,551.31,552.15,3033.0
2021-05-07 12:10:00,552.42,552.42,551.65,551.96,3273.0,552.42,552.42,551.65,551.96,3273.0
2021-05-07 12:20:00,551.82,552.16,551.76,551.83,1300.0,551.82,552.16,551.76,551.83,1300.0
2021-05-07 12:30:00,552.0,552.3,551.62,551.75,2726.0,552.0,552.3,551.62,551.75,2726.0
2021-05-07 12:40:00,551.47,551.47,550.37,550.59,1300.0,551.47,551.47,550.37,550.59,1300.0
2021-05-07 12:50:00,550.83,551.38,550.6,550.98,3475.0,550.83,551.38,550.6,550.98,3475.0
2021-05-07 13:00:00,550.81,550.96,549.67,550.24,2023.0,550.81,550.96,549.67,550.24,2023.0
2021-05-07 13:10:00,550.44,550.55,548.82,549.15,1051.0,550.44,550.55,548.82,549.15,1051.0
2021-05-07 13:20:00,548.88,549.28,548.51,548.61,1011.0,548.88,549.28,548.51,548.61,1011.0
2021-05-07 13:30:00,548.6,548.62,547.27,547.27,4117.0,548.6,548.62,547.27,547.27,4117.0
2021-05-07 13:40:00,547.24,547.3,546.74,547.3,1777.0,547.24,547.3,546.74,547.3,1777.0
2021-05-07 13:50:00,547.06,547.06,545.96,545.96,3176.0,547.06,547.06,545.96,545.96,3176.0
2021-05-07 14:00:00,545.91,546.44,545.15,546.44,2406.0,545.91,546.44,545.15,546.44,2406.0
2021-05-07 14:10:00,546.4,546.74,545.73,546.15,2591.0,546.4,546.74,545.73,546.15,2591.0
2021-05-07 14:20:00,546.24,546.24,545.51,545.6,1744.0,546.24,546.24,545.51,545.6,1744.0
2021-05-07 14:30:00,545.75,545.75,544.78,544.83,1700.0,545.75,545.75,544.78,544.83,1700.0
2021-05-07 14:40:00,544.93,545.09,543.99,544.79,2466.0,544.93,545.09,543.99,544.79,2466.0
2021-05-07 14:50:00,545.21,545.34,544.89,544.89,1400.0,545.21,545.34,544.89,544.89,1400.0
2021-05-07 15:00:00,544.89,546.46,544.89,546.46,2680.0,544.89,546.46,544.89,546.46,2680.0
2021-05-07 15:10:00,546.25,546.61,545.9,546.11,3400.0,546.25,546.61,545.9,546.11,3400.0
2021-05-07 15:20:00,545.75,546.32,545.75,546.32,2601.0,545.75,546.32,545.75,546.32,2601.0
2021-05-07 15:30:00,546.47,546.93,545.83,546.89,2646.0,546.47,546.93,545.83,546.89,2646.0
2021-05-07 15:40:00,547.05,547.3,545.14,546.54,6250.0,547.05,547.3,545.14,546.54,6250.0
2021-05-07 15:50:00,546.75,546.75,544.17,544.25,21774.0,546.75,546.75,544.17,544.25,21774.0
2021-05-10 09:30:00,541.01,542.25,536.27,537.86,7480.0,541.01,542.25,536.27,537.86,7480.0
2021-05-10 09:40:00,537.25,537.75,534.07,534.3,4798.0,537.25,537.75,534.07,534.3,4798.0
2021-05-10 09:50:00,532.9,534.5,532.9,533.38,3696.0,532.9,534.5,532.9,533.38,3696.0
2021-05-10 10:00:00,533.46,533.47,531.55,531.81,2065.0,533.46,533.47,531.55,531.81,2065.0
2021-05-10 10:10:00,532.18,534.75,531.74,534.7,3304.0,532.18,534.75,531.74,534.7,3304.0
2021-05-10 10:20:00,534.58,534.58,532.82,534.54,2373.0,534.58,534.58,532.82,534.54,2373.0
2021-05-10 10:30:00,534.03,534.03,532.6,533.24,2627.0,534.03,534.03,532.6,533.24,2627.0
2021-05-10 10:40:00,533.06,533.18,532.09,532.1,2641.0,533.06,533.18,532.09,532.1,2641.0
2021-05-10 10:50:00,532.51,533.42,531.87,533.2,5293.0,532.51,533.42,531.87,533.2,5293.0
2021-05-10 11:00:00,533.41,533.8,532.5,533.6,1421.0,533.41,533.8,532.5,533.6,1421.0
2021-05-10 11:10:00,533.84,534.2,533.2,533.38,8006.0,533.84,534.2,533.2,533.38,8006.0
2021-05-10 11:20:00,533.32,533.97,533.23,533.51,5306.0,533.32,533.97,533.23,533.51,5306.0
2021-05-10 11:30:00,533.65,533.91,531.91,531.91,2404.0,533.65,533.91,531.91,531.91,2404.0
2021-05-10 11:40:00,531.61,533.61,531.61,533.16,3005.0,531.61,533.61,531.61,533.16,3005.0
2021-05-10 11:50:00,533.54,533.54,533.03,533.3,2000.0,533.54,533.54,533.03,533.3,2000.0
2021-05-10 12:00:00,533.38,533.59,532.76,533.04,3750.0,533.38,533.59,532.76,533.04,3750.0
2021-05-10 12:10:00,533.33,533.98,533.2,533.2,4948.0,533.33,533.98,533.2,533.2,4948.0
2021-05-10 12:20:00,533.35,533.35,532.65,532.65,1700.0,533.35,533.35,532.65,532.65,1700.0
2021-05-10 12:30:00,532.32,532.32,530.51,530.87,3605.0,532.32,532.32,530.51,530.87,3605.0
2021-05-10 12:40:00,531.13,531.7,530.58,531.7,2151.0,531.13,531.7,530.58,531.7,2151.0
2021-05-10 12:50:00,531.4,531.54,530.67,531.29,2325.0,531.4,531.54,530.67,531.29,2325.0
2021-05-10 13:00:00,531.57,532.49,531.56,532.35,1100.0,531.57,532.49,531.56,532.35,1100.0
2021-05-10 13:10:00,532.34,533.77,532.33,533.39,2799.0,532.34,533.77,532.33,533.39,2799.0
2021-05-10 13:20:00,533.74,533.82,533.26,533.26,1900.0,533.74,533.82,533.26,533.26,1900.0
2021-05-10 13:30:00,532.3,532.3,531.43,531.57,1814.0,532.3,532.3,531.43,531.57,1814.0
2021-05-10 13:40:00,531.64,531.65,531.01,531.32,1746.0,531.64,531.65,531.01,531.32,1746.0
2021-05-10 13:50:00,531.11,531.11,529.29,530.42,3015.0,531.11,531.11,529.29,530.42,3015.0
2021-05-10 14:00:00,530.79,530.79,528.59,528.59,1700.0,530.79,530.79,528.59,528.59,1700.0
2021-05-10 14:10:00,528.68,528.68,525.31,525.34,2941.0,528.68,528.68,525.31,525.34,2941.0
2021-05-10 14:20:00,525.84,528.41,525.49,527.54,3821.0,525.84,528.41,525.49,527.54,3821.0
2021-05-10 14:30:00,526.99,528.85,526.82,528.53,3835.0,526.99,528.85,526.82,528.53,3835.0
2021-05-10 14:40:00,528.15,528.78,528.03,528.25,2295.0,528.15,528.78,528.03,528.25,2295.0
2021-05-10 14:50:00,528.13,528.13,526.78,527.65,3714.0,528.13,528.13,526.78,527.65,3714.0
2021-05-10 15:00:00,527.47,529.2,527.47,529.12,8306.0,527.47,529.2,527.47,529.12,8306.0
2021-05-10 15:10:00,529.63,529.74,528.79,528.91,2000.0,529.63,529.74,528.79,528.91,2000.0
2021-05-10 15:20:00,528.68,529.44,527.62,529.44,2193.0,528.68,529.44,527.62,529.44,2193.0
2021-05-10 15:30:00,529.16,530.18,529.14,529.95,3000.0,529.16,530.18,529.14,529.95,3000.0
2021-05-10 15:40:00,530.03,530.04,527.85,528.27,6064.0,530.03,530.04,527.85,528.27,6064.0
2021-05-10 15:50:00,529.34,529.34,525.25,525.25,40976.0,529.34,529.34,525.25,525.25,40976.0
2021-05-11 09:30:00,520.74,524.91,517.78,524.21,16335.0,520.74,524.91,517.78,524.21,16335.0
2021-05-11 09:40:00,524.62,526.54,524.62,525.53,5757.0,524.62,526.54,524.62,525.53,5757.0
2021-05-11 09:50:00,525.42,525.51,521.99,524.44,7411.0,525.42,525.51,521.99,524.44,7411.0
2021-05-11 10:00:00,525.61,527.42,525.13,525.66,9335.0,525.61,527.42,525.13,525.66,9335.0
2021-05-11 10:10:00,525.85,527.96,525.35,527.26,7052.0,525.85,527.96,525.35,527.26,7052.0
2021-05-11 10:20:00,528.47,528.47,523.92,523.93,3363.0,528.47,528.47,523.92,523.93,3363.0
2021-05-11 10:30:00,523.41,523.41,521.07,521.85,2719.0,523.41,523.41,521.07,521.85,2719.0
2021-05-11 10:40:00,521.48,525.07,521.24,525.01,3693.0,521.48,525.07,521.24,525.01,3693.0
2021-05-11 10:50:00,525.7,526.45,524.59,526.07,3100.0,525.7,526.45,524.59,526.07,3100.0
2021-05-11 11:00:00,526.03,526.3,524.47,524.57,4259.0,526.03,526.3,524.47,524.57,4259.0
2021-05-11 11:10:00,525.07,529.02,524.7,529.02,10504.0,525.07,529.02,524.7,529.02,10504.0
2021-05-11 11:20:00,529.95,531.78,529.42,530.95,2000.0,529.95,531.78,529.42,530.95,2000.0
2021-05-11 11:30:00,531.47,532.63,530.33,532.62,835.0,531.47,532.63,530.33,532.62,835.0
2021-05-11 11:40:00,532.0,532.87,531.03,531.83,3602.0,532.0,532.87,531.03,531.83,3602.0
2021-05-11 11:50:00,531.63,532.99,531.2,532.98,2800.0,531.63,532.99,531.2,532.98,2800.0
2021-05-11 12:00:00,532.23,533.79,531.13,531.65,3400.0,532.23,533.79,531.13,531.65,3400.0
2021-05-11 12:10:00,531.54,532.7,531.53,532.32,1811.0,531.54,532.7,531.53,532.32,1811.0
2021-05-11 12:20:00,533.08,533.08,531.02,531.02,1700.0,533.08,533.08,531.02,531.02,1700.0
2021-05-11 12:30:00,530.86,531.22,530.01,531.22,1400.0,530.86,531.22,530.01,531.22,1400.0
2021-05-11 12:40:00,532.3,532.76,530.36,531.31,2698.0,532.3,532.76,530.36,531.31,2698.0
2021-05-11 12:50:00,531.62,531.62,530.72,531.35,800.0,531.62,531.62,530.72,531.35,800.0
2021-05-11 13:00:00,531.22,533.82,531.14,532.96,2475.0,531.22,533.82,531.14,532.96,2475.0
2021-05-11 13:10:00,533.61,533.61,531.39,531.85,5047.0,533.61,533.61,531.39,531.85,5047.0
2021-05-11 13:20:00,531.9,532.79,531.4,532.31,4008.0,531.9,532.79,531.4,532.31,4008.0
2021-05-11 13:30:00,532.28,533.12,531.6,532.29,7727.0,532.28,533.12,531.6,532.29,7727.0
2021-05-11 13:40:00,532.59,534.37,532.59,533.9,1200.0,532.59,534.37,532.59,533.9,1200.0
2021-05-11 13:50:00,533.04,533.3,530.81,531.19,3189.0,533.04,533.3,530.81,531.19,3189.0
2021-05-11 14:00:00,531.43,531.87,529.55,529.56,3862.0,531.43,531.87,529.55,529.56,3862.0
2021-05-11 14:10:00,529.14,529.8,528.79,529.47,3175.0,529.14,529.8,528.79,529.47,3175.0
2021-05-11 14:20:00,530.32,532.34,529.93,532.08,13177.0,530.32,532.34,529.93,532.08,13177.0
2021-05-11 14:30:00,532.08,532.09,529.62,529.62,6415.0,532.08,532.09,529.62,529.62,6415.0
2021-05-11 14:40:00,529.68,531.04,528.97,530.85,6813.0,529.68,531.04,528.97,530.85,6813.0
2021-05-11 14:50:00,530.68,530.74,528.71,529.29,4493.0,530.68,530.74,528.71,529.29,4493.0
2021-05-11 15:00:00,529.3,529.63,528.85,528.85,4823.0,529.3,529.63,528.85,528.85,4823.0
2021-05-11 15:10:00,529.17,530.34,527.74,530.19,10700.0,529.17,530.34,527.74,530.19,10700.0
2021-05-11 15:20:00,530.52,531.59,529.78,531.01,4296.0,530.52,531.59,529.78,531.01,4296.0
2021-05-11 15:30:00,530.86,530.86,527.84,528.11,4469.0,530.86,530.86,527.84,528.11,4469.0
2021-05-11 15:40:00,528.29,529.07,527.95,528.22,8217.0,528.29,529.07,527.95,528.22,8217.0
2021-05-11 15:50:00,527.87,528.58,526.77,527.86,30708.0,527.87,528.58,526.77,527.86,30708.0
2021-05-12 09:30:00,520.0,520.72,515.75,516.69,10640.0,520.0,520.72,515.75,516.69,10640.0
2021-05-12 09:40:00,515.7,518.53,515.11,517.33,3405.0,515.7,518.53,515.11,517.33,3405.0
2021-05-12 09:50:00,515.92,516.72,512.74,513.36,3052.0,515.92,516.72,512.74,513.36,3052.0
2021-05-12 10:00:00,513.62,513.62,510.31,511.25,9098.0,513.62,513.62,510.31,511.25,9098.0
2021-05-12 10:10:00,511.39,512.07,507.66,509.32,24625.0,511.39,512.07,507.66,509.32,24625.0
2021-05-12 10:20:00,509.41,511.67,508.53,510.95,11682.0,509.41,511.67,508.53,510.95,11682.0
2021-05-12 10:30:00,509.7,512.07,509.69,511.5,5619.0,509.7,512.07,509.69,511.5,5619.0
2021-05-12 10:40:00,511.83,511.83,509.73,510.52,3782.0,511.83,511.83,509.73,510.52,3782.0
2021-05-12 10:50:00,509.53,510.39,509.13,509.35,3425.0,509.53,510.39,509.13,509.35,3425.0
2021-05-12 11:00:00,509.67,510.65,509.47,510.14,2941.0,509.67,510.65,509.47,510.14,2941.0
2021-05-12 11:10:00,511.04,512.49,511.04,511.89,1403.0,511.04,512.49,511.04,511.89,1403.0
2021-05-12 11:20:00,511.8,512.0,509.89,510.7,3630.0,511.8,512.0,509.89,510.7,3630.0
2021-05-12 11:30:00,511.61,511.61,509.13,510.2,4654.0,511.61,511.61,509.13,510.2,4654.0
2021-05-12 11:40:00,510.27,512.13,510.27,512.07,2200.0,510.27,512.13,510.27,512.07,2200.0
2021-05-12 11:50:00,510.45,511.29,509.04,510.74,5107.0,510.45,511.29,509.04,510.74,5107.0
2021-05-12 12:00:00,510.78,514.01,510.61,513.75,5743.0,510.78,514.01,510.61,513.75,5743.0
2021-05-12 12:10:00,513.63,513.77,512.58,513.52,1938.0,513.63,513.77,512.58,513.52,1938.0
2021-05-12 12:20:00,513.52,515.75,513.52,515.49,1026.0,513.52,515.75,513.52,515.49,1026.0
2021-05-12 12:30:00,515.08,515.86,514.85,515.29,3718.0,515.08,515.86,514.85,515.29,3718.0
2021-05-12 12:40:00,514.51,517.27,514.51,517.23,1336.0,514.51,517.27,514.51,517.23,1336.0
2021-05-12 12:50:00,517.14,517.18,516.41,516.41,11372.0,517.14,517.18,516.41,516.41,11372.0
2021-05-12 13:00:00,516.56,518.46,516.56,517.71,1300.0,516.56,518.46,516.56,517.71,1300.0
2021-05-12 13:10:00,517.68,518.33,517.67,517.93,1500.0,517.68,518.33,517.67,517.93,1500.0
2021-05-12 13:20:00,517.49,517.53,516.34,516.34,1000.0,517.49,517.53,516.34,516.34,1000.0
2021-05-12 13:30:00,515.98,516.78,515.9,516.78,2900.0,515.98,516.78,515.9,516.78,2900.0
2021-05-12 13:40:00,516.6,516.86,515.16,515.25,1800.0,516.6,516.86,515.16,515.25,1800.0
2021-05-12 13:50:00,514.9,516.1,514.9,515.78,2400.0,514.9,516.1,514.9,515.78,2400.0
2021-05-12 14:00:00,516.07,516.16,515.67,515.81,1100.0,516.07,516.16,515.67,515.81,1100.0
2021-05-12 14:10:00,515.53,515.65,514.59,515.14,1900.0,515.53,515.65,514.59,515.14,1900.0
2021-05-12 14:20:00,515.29,516.02,515.02,516.02,3400.0,515.29,516.02,515.02,516.02,3400.0
2021-05-12 14:30:00,515.54,517.21,515.54,517.21,2571.0,515.54,517.21,515.54,517.21,2571.0
2021-05-12 14:40:00,516.69,517.58,516.23,517.58,3725.0,516.69,517.58,516.23,517.58,3725.0
2021-05-12 14:50:00,518.18,518.34,517.26,517.26,1600.0,518.18,518.34,517.26,517.26,1600.0
2021-05-12 15:00:00,517.24,517.24,516.22,516.68,2146.0,517.24,517.24,516.22,516.68,2146.0
2021-05-12 15:10:00,516.7,516.7,515.41,515.41,1702.0,516.7,516.7,515.41,515.41,1702.0
2021-05-12 15:20:00,515.75,516.16,514.96,515.63,5187.0,515.75,516.16,514.96,515.63,5187.0
2021-05-12 15:30:00,515.92,516.17,513.75,514.84,5600.0,515.92,516.17,513.75,514.84,5600.0
2021-05-12 15:40:00,514.3,514.99,512.75,512.75,9933.0,514.3,514.99,512.75,512.75,9933.0
2021-05-12 15:50:00,511.75,512.64,509.74,512.36,31964.0,511.75,512.64,509.74,512.36,31964.0
2021-05-13 09:30:00,515.43,520.58,515.43,519.95,8186.0,515.43,520.58,515.43,519.95,8186.0
2021-05-13 09:40:00,517.96,518.41,514.76,514.76,3161.0,517.96,518.41,514.76,514.76,3161.0
2021-05-13 09:50:00,514.62,515.37,513.3,515.36,5638.0,514.62,515.37,513.3,515.36,5638.0
2021-05-13 10:00:00,515.81,517.9,515.8,516.91,1976.0,515.81,517.9,515.8,516.91,1976.0
2021-05-13 10:10:00,516.61,518.3,516.5,516.77,2713.0,516.61,518.3,516.5,516.77,2713.0
2021-05-13 10:20:00,517.69,518.79,517.27,517.46,5017.0,517.69,518.79,517.27,517.46,5017.0
2021-05-13 10:30:00,517.5,518.57,517.22,517.23,4000.0,517.5,518.57,517.22,517.23,4000.0
2021-05-13 10:40:00,517.28,518.05,516.61,518.05,1870.0,517.28,518.05,516.61,518.05,1870.0
2021-05-13 10:50:00,518.58,520.55,517.83,520.34,2581.0,518.58,520.55,517.83,520.34,2581.0
2021-05-13 11:00:00,519.61,519.77,519.19,519.2,2345.0,519.61,519.77,519.19,519.2,2345.0
2021-05-13 11:10:00,518.42,518.42,518.42,518.42,100.0,518.42,518.42,518.42,518.42,100.0
2021-05-13 11:20:00,518.1,518.1,516.61,516.62,2900.0,518.1,518.1,516.61,516.62,2900.0
2021-05-13 11:30:00,517.3,518.28,517.02,518.02,1037.0,517.3,518.28,517.02,518.02,1037.0
2021-05-13 11:40:00,518.58,519.26,518.2,519.0,4085.0,518.58,519.26,518.2,519.0,4085.0
2021-05-13 11:50:00,518.88,519.09,517.29,517.29,3015.0,518.88,519.09,517.29,517.29,3015.0
2021-05-13 12:00:00,518.38,520.04,518.27,519.76,1800.0,518.38,520.04,518.27,519.76,1800.0
2021-05-13 12:10:00,520.07,520.27,519.37,519.37,2621.0,520.07,520.27,519.37,519.37,2621.0
2021-05-13 12:20:00,519.3,519.3,517.58,518.05,1527.0,519.3,519.3,517.58,518.05,1527.0
2021-05-13 12:30:00,518.77,519.07,518.09,518.18,2386.0,518.77,519.07,518.09,518.18,2386.0
2021-05-13 12:40:00,518.05,518.05,517.25,517.25,1000.0,518.05,518.05,517.25,517.25,1000.0
2021-05-13 12:50:00,517.0,517.08,515.64,515.64,885.0,517.0,517.08,515.64,515.64,885.0
2021-05-13 13:00:00,515.18,515.95,514.79,515.95,1200.0,515.18,515.95,514.79,515.95,1200.0
2021-05-13 13:10:00,516.77,516.77,515.51,515.51,1200.0,516.77,516.77,515.51,515.51,1200.0
2021-05-13 13:20:00,515.11,516.35,515.11,515.97,1100.0,515.11,516.35,515.11,515.97,1100.0
2021-05-13 13:30:00,515.59,515.7,514.86,514.86,1300.0,515.59,515.7,514.86,514.86,1300.0
2021-05-13 13:40:00,514.62,515.7,514.5,514.5,1039.0,514.62,515.7,514.5,514.5,1039.0
2021-05-13 13:50:00,514.35,516.62,514.35,515.58,1900.0,514.35,516.62,514.35,515.58,1900.0
2021-05-13 14:00:00,515.67,517.37,515.67,517.25,1100.0,515.67,517.37,515.67,517.25,1100.0
2021-05-13 14:10:00,518.37,520.05,518.37,519.47,1602.0,518.37,520.05,518.37,519.47,1602.0
2021-05-13 14:20:00,519.13,520.15,519.13,519.39,1524.0,519.13,520.15,519.13,519.39,1524.0
2021-05-13 14:30:00,520.19,520.61,519.65,520.61,1000.0,520.19,520.61,519.65,520.61,1000.0
2021-05-13 14:40:00,520.3,522.19,520.3,521.12,2865.0,520.3,522.19,520.3,521.12,2865.0
2021-05-13 14:50:00,521.59,521.6,520.59,520.65,2588.0,521.59,521.6,520.59,520.65,2588.0
2021-05-13 15:00:00,520.8,521.17,520.24,520.7,2550.0,520.8,521.17,520.24,520.7,2550.0
2021-05-13 15:10:00,521.38,521.38,519.47,519.47,3039.0,521.38,521.38,519.47,519.47,3039.0
2021-05-13 15:20:00,519.46,520.51,518.65,519.74,1931.0,519.46,520.51,518.65,519.74,1931.0
2021-05-13 15:30:00,520.43,521.56,520.11,521.26,4070.0,520.43,521.56,520.11,521.26,4070.0
2021-05-13 15:40:00,520.82,521.49,520.75,521.16,3665.0,520.82,521.49,520.75,521.16,3665.0
2021-05-13 15:50:00,520.96,520.96,517.55,517.55,10925.0,520.96,520.96,517.55,517.55,10925.0
2021-05-14 09:30:00,521.11,523.41,517.03,518.63,8357.0,521.11,523.41,517.03,518.63,8357.0
2021-05-14 09:40:00,519.55,520.96,519.55,519.86,1300.0,519.55,520.96,519.55,519.86,1300.0
2021-05-14 09:50:00,519.47,521.38,519.32,521.2,1503.0,519.47,521.38,519.32,521.2,1503.0
2021-05-14 10:00:00,521.93,523.78,521.39,523.61,3300.0,521.93,523.78,521.39,523.61,3300.0
2021-05-14 10:10:00,524.2,525.58,523.76,525.58,1049.0,524.2,525.58,523.76,525.58,1049.0
2021-05-14 10:20:00,525.71,525.71,523.79,524.05,6933.0,525.71,525.71,523.79,524.05,6933.0
2021-05-14 10:30:00,523.83,524.87,522.76,524.87,13565.0,523.83,524.87,522.76,524.87,13565.0
2021-05-14 10:40:00,525.06,525.27,524.4,524.58,1110.0,525.06,525.27,524.4,524.58,1110.0
2021-05-14 10:50:00,525.51,526.45,525.51,526.45,917.0,525.51,526.45,525.51,526.45,917.0
2021-05-14 11:00:00,527.07,527.65,527.0,527.29,2539.0,527.07,527.65,527.0,527.29,2539.0
2021-05-14 11:10:00,527.67,528.84,527.65,528.84,1740.0,527.67,528.84,527.65,528.84,1740.0
2021-05-14 11:20:00,529.36,529.36,528.39,528.53,1924.0,529.36,529.36,528.39,528.53,1924.0
2021-05-14 11:30:00,528.51,530.1,528.43,530.1,813.0,528.51,530.1,528.43,530.1,813.0
2021-05-14 11:40:00,529.66,530.55,529.21,529.58,3355.0,529.66,530.55,529.21,529.58,3355.0
2021-05-14 11:50:00,528.87,529.37,528.55,528.63,1640.0,528.87,529.37,528.55,528.63,1640.0
2021-05-14 12:00:00,528.94,529.71,528.94,529.7,629.0,528.94,529.71,528.94,529.7,629.0
2021-05-14 12:10:00,529.77,530.96,529.37,530.73,3597.0,529.77,530.96,529.37,530.73,3597.0
2021-05-14 12:20:00,530.73,531.12,530.46,531.12,4660.0,530.73,531.12,530.46,531.12,4660.0
2021-05-14 12:30:00,531.35,531.69,529.9,529.91,4135.0,531.35,531.69,529.9,529.91,4135.0
2021-05-14 12:40:00,530.21,530.44,529.91,530.06,1522.0,530.21,530.44,529.91,530.06,1522.0
2021-05-14 12:50:00,530.12,530.12,529.03,529.03,1600.0,530.12,530.12,529.03,529.03,1600.0
2021-05-14 13:00:00,529.63,529.63,529.1,529.53,980.0,529.63,529.63,529.1,529.53,980.0
2021-05-14 13:10:00,529.31,529.59,529.3,529.48,548.0,529.31,529.59,529.3,529.48,548.0
2021-05-14 13:20:00,529.45,529.46,529.0,529.23,1055.0,529.45,529.46,529.0,529.23,1055.0
2021-05-14 13:30:00,529.08,530.38,529.08,530.38,500.0,529.08,530.38,529.08,530.38,500.0
2021-05-14 13:40:00,530.39,530.39,529.86,530.18,1782.0,530.39,530.39,529.86,530.18,1782.0
2021-05-14 13:50:00,530.28,530.81,530.18,530.64,600.0,530.28,530.81,530.18,530.64,600.0
2021-05-14 14:00:00,530.45,530.45,529.68,529.75,1300.0,530.45,530.45,529.68,529.75,1300.0
2021-05-14 14:10:00,529.86,529.96,529.18,529.18,900.0,529.86,529.96,529.18,529.18,900.0
2021-05-14 14:20:00,528.76,529.42,528.14,529.42,1887.0,528.76,529.42,528.14,529.42,1887.0
2021-05-14 14:30:00,529.63,531.0,529.63,531.0,2647.0,529.63,531.0,529.63,531.0,2647.0
2021-05-14 14:40:00,531.07,531.31,530.75,531.08,1200.0,531.07,531.31,530.75,531.08,1200.0
2021-05-14 14:50:00,531.34,532.4,530.85,531.15,1880.0,531.34,532.4,530.85,531.15,1880.0
2021-05-14 15:00:00,531.05,531.07,530.77,530.78,1326.0,531.05,531.07,530.77,530.78,1326.0
2021-05-14 15:10:00,530.34,530.97,530.34,530.75,3417.0,530.34,530.97,530.34,530.75,3417.0
2021-05-14 15:20:00,530.71,530.98,530.14,530.38,2300.0,530.71,530.98,530.14,530.38,2300.0
2021-05-14 15:30:00,530.43,530.43,529.69,530.08,2000.0,530.43,530.43,529.69,530.08,2000.0
2021-05-14 15:40:00,530.28,530.56,529.76,530.41,5736.0,530.28,530.56,529.76,530.41,5736.0
2021-05-14 15:50:00,530.03,531.61,529.5,530.32,12229.0,530.03,531.61,529.5,530.32,12229.0
2021-05-17 09:30:00,526.68,527.1,524.33,527.1,5276.0,526.68,527.1,524.33,527.1,5276.0
2021-05-17 09:40:00,527.39,527.92,525.83,525.9,1697.0,527.39,527.92,525.83,525.9,1697.0
2021-05-17 09:50:00,526.62,526.86,525.39,525.73,2755.0,526.62,526.86,525.39,525.73,2755.0
2021-05-17 10:00:00,525.08,525.08,523.07,523.46,1800.0,525.08,525.08,523.07,523.46,1800.0
2021-05-17 10:10:00,523.65,523.96,522.76,522.76,710.0,523.65,523.96,522.76,522.76,710.0
2021-05-17 10:20:00,525.02,525.02,522.67,522.67,1480.0,525.02,525.02,522.67,522.67,1480.0
2021-05-17 10:30:00,523.61,524.06,521.62,523.57,1748.0,523.61,524.06,521.62,523.57,1748.0
2021-05-17 10:40:00,524.02,524.02,523.4,523.4,1300.0,524.02,524.02,523.4,523.4,1300.0
2021-05-17 10:50:00,523.45,523.49,522.19,522.59,1779.0,523.45,523.49,522.19,522.59,1779.0
2021-05-17 11:00:00,523.18,525.82,522.53,524.2,2205.0,523.18,525.82,522.53,524.2,2205.0
2021-05-17 11:10:00,524.15,525.57,522.66,525.57,4871.0,524.15,525.57,522.66,525.57,4871.0
2021-05-17 11:20:00,525.89,526.36,524.62,524.63,3299.0,525.89,526.36,524.62,524.63,3299.0
2021-05-17 11:30:00,524.62,524.62,523.61,524.59,2011.0,524.62,524.62,523.61,524.59,2011.0
2021-05-17 11:40:00,524.66,525.46,524.35,524.4,3200.0,524.66,525.46,524.35,524.4,3200.0
2021-05-17 11:50:00,523.76,524.43,523.67,524.43,1922.0,523.76,524.43,523.67,524.43,1922.0
2021-05-17 12:00:00,524.28,525.29,524.28,524.4,1882.0,524.28,525.29,524.28,524.4,1882.0
2021-05-17 12:10:00,524.14,524.38,523.49,524.32,1400.0,524.14,524.38,523.49,524.32,1400.0
2021-05-17 12:20:00,524.4,524.93,524.4,524.51,800.0,524.4,524.93,524.4,524.51,800.0
2021-05-17 12:30:00,524.4,524.66,523.98,524.59,1500.0,524.4,524.66,523.98,524.59,1500.0
2021-05-17 12:40:00,524.94,525.27,524.84,524.84,700.0,524.94,525.27,524.84,524.84,700.0
2021-05-17 12:50:00,524.42,524.42,524.02,524.02,265.0,524.42,524.42,524.02,524.02,265.0
2021-05-17 13:00:00,524.34,524.77,523.51,523.79,2500.0,524.34,524.77,523.51,523.79,2500.0
2021-05-17 13:10:00,523.89,523.89,522.81,522.98,2453.0,523.89,523.89,522.81,522.98,2453.0
2021-05-17 13:20:00,523.18,523.24,522.71,522.95,3810.0,523.18,523.24,522.71,522.95,3810.0
2021-05-17 13:30:00,522.5,522.8,522.02,522.12,2700.0,522.5,522.8,522.02,522.12,2700.0
2021-05-17 13:40:00,521.72,521.72,520.8,520.87,2349.0,521.72,521.72,520.8,520.87,2349.0
2021-05-17 13:50:00,521.47,521.73,521.4,521.66,1186.0,521.47,521.73,521.4,521.66,1186.0
2021-05-17 14:00:00,522.35,523.16,522.14,523.04,2500.0,522.35,523.16,522.14,523.04,2500.0
2021-05-17 14:10:00,522.98,522.98,522.3,522.54,2067.0,522.98,522.98,522.3,522.54,2067.0
2021-05-17 14:20:00,522.78,523.23,522.55,522.87,2000.0,522.78,523.23,522.55,522.87,2000.0
2021-05-17 14:30:00,523.5,523.56,523.06,523.06,400.0,523.5,523.56,523.06,523.06,400.0
2021-05-17 14:40:00,523.02,523.54,522.88,523.03,3000.0,523.02,523.54,522.88,523.03,3000.0
2021-05-17 14:50:00,523.69,524.22,523.45,523.69,3370.0,523.69,524.22,523.45,523.69,3370.0
2021-05-17 15:00:00,524.0,524.91,523.95,524.61,3539.0,524.0,524.91,523.95,524.61,3539.0
2021-05-17 15:10:00,524.92,524.92,523.92,523.92,2241.0,524.92,524.92,523.92,523.92,2241.0
2021-05-17 15:20:00,523.82,523.82,522.65,522.8,1514.0,523.82,523.82,522.65,522.8,1514.0
2021-05-17 15:30:00,522.87,523.33,522.7,523.2,3400.0,522.87,523.33,522.7,523.2,3400.0
2021-05-17 15:40:00,523.29,524.37,523.29,523.9,2403.0,523.29,524.37,523.29,523.9,2403.0
2021-05-17 15:50:00,524.02,524.17,522.86,523.51,14381.0,524.02,524.17,522.86,523.51,14381.0
2021-05-18 09:30:00,525.2,525.2,519.47,524.64,4619.0,525.2,525.2,519.47,524.64,4619.0
2021-05-18 09:40:00,524.31,526.77,522.75,523.01,2481.0,524.31,526.77,522.75,523.01,2481.0
2021-05-18 09:50:00,522.75,523.88,521.72,523.8,3000.0,522.75,523.88,521.72,523.8,3000.0
2021-05-18 10:00:00,524.56,526.31,524.56,525.28,2300.0,524.56,526.31,524.56,525.28,2300.0
2021-05-18 10:10:00,524.97,526.43,524.25,526.43,1932.0,524.97,526.43,524.25,526.43,1932.0
2021-05-18 10:20:00,526.72,528.03,525.99,528.0,3700.0,526.72,528.03,525.99,528.0,3700.0
2021-05-18 10:30:00,527.8,527.8,526.33,527.35,2884.0,527.8,527.8,526.33,527.35,2884.0
2021-05-18 10:40:00,527.89,528.35,527.17,527.76,7126.0,527.89,528.35,527.17,527.76,7126.0
2021-05-18 10:50:00,528.17,528.17,526.93,526.93,2900.0,528.17,528.17,526.93,526.93,2900.0
2021-05-18 11:00:00,526.79,528.06,526.1,527.25,2000.0,526.79,528.06,526.1,527.25,2000.0
2021-05-18 11:10:00,527.57,528.32,527.45,527.87,3722.0,527.57,528.32,527.45,527.87,3722.0
2021-05-18 11:20:00,527.68,529.08,527.67,528.56,2343.0,527.68,529.08,527.67,528.56,2343.0
2021-05-18 11:30:00,528.34,528.34,526.41,526.67,1300.0,528.34,528.34,526.41,526.67,1300.0
2021-05-18 11:40:00,526.59,527.8,526.59,527.41,1600.0,526.59,527.8,526.59,527.41,1600.0
2021-05-18 11:50:00,527.27,527.74,526.53,526.86,1827.0,527.27,527.74,526.53,526.86,1827.0
2021-05-18 12:00:00,527.08,528.26,527.08,528.26,1200.0,527.08,528.26,527.08,528.26,1200.0
2021-05-18 12:10:00,527.68,528.29,527.23,528.14,2706.0,527.68,528.29,527.23,528.14,2706.0
2021-05-18 12:20:00,528.39,530.51,528.36,530.17,2500.0,528.39,530.51,528.36,530.17,2500.0
2021-05-18 12:30:00,530.52,530.52,529.93,530.15,2200.0,530.52,530.52,529.93,530.15,2200.0
2021-05-18 12:40:00,530.2,530.45,529.17,529.67,2605.0,530.2,530.45,529.17,529.67,2605.0
2021-05-18 12:50:00,529.33,530.19,529.12,529.12,1300.0,529.33,530.19,529.12,529.12,1300.0
2021-05-18 13:00:00,529.43,529.89,529.41,529.61,1100.0,529.43,529.89,529.41,529.61,1100.0
2021-05-18 13:10:00,529.78,529.92,529.34,529.85,1784.0,529.78,529.92,529.34,529.85,1784.0
2021-05-18 13:20:00,530.07,530.93,530.07,530.93,700.0,530.07,530.93,530.07,530.93,700.0
2021-05-18 13:30:00,531.0,531.34,530.68,530.96,3127.0,531.0,531.34,530.68,530.96,3127.0
2021-05-18 13:40:00,530.54,531.33,530.54,531.0,1200.0,530.54,531.33,530.54,531.0,1200.0
2021-05-18 13:50:00,530.72,530.87,530.09,530.1,2000.0,530.72,530.87,530.09,530.1,2000.0
2021-05-18 14:00:00,530.12,530.26,529.46,529.7,1778.0,530.12,530.26,529.46,529.7,1778.0
2021-05-18 14:10:00,530.1,530.68,529.85,530.13,2800.0,530.1,530.68,529.85,530.13,2800.0
2021-05-18 14:20:00,530.18,530.18,529.1,529.1,3000.0,530.18,530.18,529.1,529.1,3000.0
2021-05-18 14:30:00,529.45,529.45,526.39,526.39,1560.0,529.45,529.45,526.39,526.39,1560.0
2021-05-18 14:40:00,526.37,526.79,526.05,526.34,2300.0,526.37,526.79,526.05,526.34,2300.0
2021-05-18 14:50:00,527.03,528.0,526.81,527.76,1700.0,527.03,528.0,526.81,527.76,1700.0
2021-05-18 15:00:00,527.63,527.63,526.37,526.62,2696.0,527.63,527.63,526.37,526.62,2696.0
2021-05-18 15:10:00,527.23,527.26,526.54,527.26,1500.0,527.23,527.26,526.54,527.26,1500.0
2021-05-18 15:20:00,526.88,527.31,526.88,527.2,3092.0,526.88,527.31,526.88,527.2,3092.0
2021-05-18 15:30:00,527.03,528.39,526.99,527.56,3500.0,527.03,528.39,526.99,527.56,3500.0
2021-05-18 15:40:00,527.76,528.32,526.4,526.4,3800.0,527.76,528.32,526.4,526.4,3800.0
2021-05-18 15:50:00,526.18,526.62,524.51,524.76,13219.0,526.18,526.62,524.51,524.76,13219.0
2021-05-19 09:30:00,517.75,521.32,515.88,516.84,9912.0,517.75,521.32,515.88,516.84,9912.0
2021-05-19 09:40:00,516.76,519.55,515.49,517.51,1820.0,516.76,519.55,515.49,517.51,1820.0
2021-05-19 09:50:00,518.02,518.54,517.39,517.99,1300.0,518.02,518.54,517.39,517.99,1300.0
2021-05-19 10:00:00,517.38,517.49,514.35,515.97,1707.0,517.38,517.49,514.35,515.97,1707.0
2021-05-19 10:10:00,516.31,516.92,515.11,516.54,1600.0,516.31,516.92,515.11,516.54,1600.0
2021-05-19 10:20:00,517.05,519.8,516.04,519.77,3131.0,517.05,519.8,516.04,519.77,3131.0
2021-05-19 10:30:00,519.47,520.17,517.5,517.5,2400.0,519.47,520.17,517.5,517.5,2400.0
2021-05-19 10:40:00,517.5,519.98,517.19,519.98,2259.0,517.5,519.98,517.19,519.98,2259.0
2021-05-19 10:50:00,521.57,523.13,521.57,523.13,1963.0,521.57,523.13,521.57,523.13,1963.0
2021-05-19 11:00:00,522.63,522.64,520.05,521.63,1800.0,522.63,522.64,520.05,521.63,1800.0
2021-05-19 11:10:00,522.38,522.56,520.65,520.77,1800.0,522.38,522.56,520.65,520.77,1800.0
2021-05-19 11:20:00,521.07,521.73,520.89,520.89,800.0,521.07,521.73,520.89,520.89,800.0
2021-05-19 11:30:00,521.1,521.1,520.39,521.1,1414.0,521.1,521.1,520.39,521.1,1414.0
2021-05-19 11:40:00,521.47,521.66,520.87,521.3,900.0,521.47,521.66,520.87,521.3,900.0
2021-05-19 11:50:00,521.21,521.66,520.56,521.66,2110.0,521.21,521.66,520.56,521.66,2110.0
2021-05-19 12:00:00,521.56,522.31,521.42,522.31,1100.0,521.56,522.31,521.42,522.31,1100.0
2021-05-19 12:10:00,522.65,523.9,522.65,523.9,1000.0,522.65,523.9,522.65,523.9,1000.0
2021-05-19 12:20:00,523.43,523.44,522.32,522.65,1400.0,523.43,523.44,522.32,522.65,1400.0
2021-05-19 12:30:00,522.29,522.81,522.17,522.35,1500.0,522.29,522.81,522.17,522.35,1500.0
2021-05-19 12:40:00,522.53,522.9,522.1,522.67,1200.0,522.53,522.9,522.1,522.67,1200.0
2021-05-19 12:50:00,522.73,523.1,522.69,522.84,650.0,522.73,523.1,522.69,522.84,650.0
2021-05-19 13:00:00,523.22,523.94,523.22,523.94,400.0,523.22,523.94,523.22,523.94,400.0
2021-05-19 13:10:00,523.77,524.06,523.64,524.06,600.0,523.77,524.06,523.64,524.06,600.0
2021-05-19 13:20:00,523.51,523.84,523.36,523.84,1000.0,523.51,523.84,523.36,523.84,1000.0
2021-05-19 13:30:00,524.25,524.25,522.45,523.2,2554.0,524.25,524.25,522.45,523.2,2554.0
2021-05-19 13:40:00,522.69,523.05,522.62,523.05,710.0,522.69,523.05,522.62,523.05,710.0
2021-05-19 13:50:00,522.91,523.23,522.45,522.67,1600.0,522.91,523.23,522.45,522.67,1600.0
2021-05-19 14:00:00,522.79,523.06,520.54,521.44,992.0,522.79,523.06,520.54,521.44,992.0
2021-05-19 14:10:00,520.52,522.05,520.19,521.01,1202.0,520.52,522.05,520.19,521.01,1202.0
2021-05-19 14:20:00,521.54,525.64,521.54,524.8,1897.0,521.54,525.64,521.54,524.8,1897.0
2021-05-19 14:30:00,524.97,525.71,521.77,521.77,2364.0,524.97,525.71,521.77,521.77,2364.0
2021-05-19 14:40:00,522.07,522.74,521.26,521.26,2500.0,522.07,522.74,521.26,521.26,2500.0
2021-05-19 14:50:00,522.03,524.11,521.29,523.82,6348.0,522.03,524.11,521.29,523.82,6348.0
2021-05-19 15:00:00,522.55,523.97,522.55,523.89,1889.0,522.55,523.97,522.55,523.89,1889.0
2021-05-19 15:10:00,524.33,525.42,523.82,525.0,2400.0,524.33,525.42,523.82,525.0,2400.0
2021-05-19 15:20:00,524.85,526.25,524.67,526.25,2388.0,524.85,526.25,524.67,526.25,2388.0
2021-05-19 15:30:00,526.27,527.26,524.99,527.26,3968.0,526.27,527.26,524.99,527.26,3968.0
2021-05-19 15:40:00,527.14,527.14,524.42,524.68,5310.0,527.14,527.14,524.42,524.68,5310.0
2021-05-19 15:50:00,524.7,528.86,524.7,527.94,20554.0,524.7,528.86,524.7,527.94,20554.0
2021-05-20 09:30:00,528.46,537.39,528.11,537.13,8397.0,528.46,537.39,528.11,537.13,8397.0
2021-05-20 09:40:00,537.14,538.09,535.22,536.73,3797.0,537.14,538.09,535.22,536.73,3797.0
2021-05-20 09:50:00,536.7,537.94,534.03,534.41,2170.0,536.7,537.94,534.03,534.41,2170.0
2021-05-20 10:00:00,535.51,536.38,535.26,535.65,2741.0,535.51,536.38,535.26,535.65,2741.0
2021-05-20 10:10:00,535.91,536.5,535.35,536.49,2568.0,535.91,536.5,535.35,536.49,2568.0
2021-05-20 10:20:00,536.63,537.74,536.63,537.05,1100.0,536.63,537.74,536.63,537.05,1100.0
2021-05-20 10:30:00,537.09,537.78,536.76,537.47,621.0,537.09,537.78,536.76,537.47,621.0
2021-05-20 10:40:00,537.45,537.51,536.57,536.88,2968.0,537.45,537.51,536.57,536.88,2968.0
2021-05-20 10:50:00,537.22,538.39,537.22,537.78,1685.0,537.22,538.39,537.22,537.78,1685.0
2021-05-20 11:00:00,537.27,537.35,537.27,537.35,500.0,537.27,537.35,537.27,537.35,500.0
2021-05-20 11:10:00,537.35,538.0,537.35,538.0,1141.0,537.35,538.0,537.35,538.0,1141.0
2021-05-20 11:20:00,538.01,538.24,537.38,538.11,4020.0,538.01,538.24,537.38,538.11,4020.0
2021-05-20 11:30:00,538.15,539.0,538.15,539.0,630.0,538.15,539.0,538.15,539.0,630.0
2021-05-20 11:40:00,539.5,540.43,539.5,539.72,2837.0,539.5,540.43,539.5,539.72,2837.0
2021-05-20 11:50:00,539.76,540.72,539.74,539.74,1200.0,539.76,540.72,539.74,539.74,1200.0
2021-05-20 12:00:00,539.39,539.54,537.5,538.31,2000.0,539.39,539.54,537.5,538.31,2000.0
2021-05-20 12:10:00,537.59,538.13,537.5,538.08,1005.0,537.59,538.13,537.5,538.08,1005.0
2021-05-20 12:20:00,538.89,539.63,538.89,539.63,2087.0,538.89,539.63,538.89,539.63,2087.0
2021-05-20 12:30:00,539.43,539.59,537.58,538.03,1827.0,539.43,539.59,537.58,538.03,1827.0
2021-05-20 12:40:00,537.99,538.65,537.99,538.33,1009.0,537.99,538.65,537.99,538.33,1009.0
2021-05-20 12:50:00,539.07,540.17,539.07,539.91,900.0,539.07,540.17,539.07,539.91,900.0
2021-05-20 13:00:00,539.72,540.81,539.72,540.8,1662.0,539.72,540.81,539.72,540.8,1662.0
2021-05-20 13:10:00,540.54,540.93,540.03,540.73,1480.0,540.54,540.93,540.03,540.73,1480.0
2021-05-20 13:20:00,540.86,540.86,540.1,540.11,900.0,540.86,540.86,540.1,540.11,900.0
2021-05-20 13:30:00,540.13,541.61,540.13,541.21,1535.0,540.13,541.61,540.13,541.21,1535.0
2021-05-20 13:40:00,541.21,541.22,540.83,541.19,578.0,541.21,541.22,540.83,541.19,578.0
2021-05-20 13:50:00,541.47,541.47,539.7,539.94,8364.0,541.47,541.47,539.7,539.94,8364.0
2021-05-20 14:00:00,540.0,540.32,539.47,539.84,4246.0,540.0,540.32,539.47,539.84,4246.0
2021-05-20 14:10:00,539.46,539.51,538.9,539.1,700.0,539.46,539.51,538.9,539.1,700.0
2021-05-20 14:20:00,539.01,539.25,538.78,538.78,1333.0,539.01,539.25,538.78,538.78,1333.0
2021-05-20 14:30:00,539.22,539.24,538.02,538.78,1319.0,539.22,539.24,538.02,538.78,1319.0
2021-05-20 14:40:00,539.13,539.34,538.59,538.79,1300.0,539.13,539.34,538.59,538.79,1300.0
2021-05-20 14:50:00,538.87,539.68,538.87,539.63,1345.0,538.87,539.68,538.87,539.63,1345.0
2021-05-20 15:00:00,539.59,539.59,538.9,539.28,1000.0,539.59,539.59,538.9,539.28,1000.0
2021-05-20 15:10:00,539.29,539.78,539.05,539.05,2000.0,539.29,539.78,539.05,539.05,2000.0
2021-05-20 15:20:00,538.97,540.44,538.75,540.44,1928.0,538.97,540.44,538.75,540.44,1928.0
2021-05-20 15:30:00,540.63,540.97,540.45,540.45,3238.0,540.63,540.97,540.45,540.45,3238.0
2021-05-20 15:40:00,540.62,540.94,539.66,540.07,4232.0,540.62,540.94,539.66,540.07,4232.0
2021-05-20 15:50:00,539.59,541.03,538.0,539.68,11222.0,539.59,541.03,538.0,539.68,11222.0
2021-05-21 09:30:00,542.42,547.46,541.15,545.29,31547.0,542.42,547.46,541.15,545.29,31547.0
2021-05-21 09:40:00,544.39,544.81,540.89,540.89,4385.0,544.39,544.81,540.89,540.89,4385.0
2021-05-21 09:50:00,540.93,545.0,540.93,544.9,2366.0,540.93,545.0,540.93,544.9,2366.0
2021-05-21 10:00:00,545.67,545.67,543.52,543.52,2908.0,545.67,545.67,543.52,543.52,2908.0
2021-05-21 10:10:00,544.12,545.1,543.12,543.12,3370.0,544.12,545.1,543.12,543.12,3370.0
2021-05-21 10:20:00,543.26,543.72,542.33,542.33,1100.0,543.26,543.72,542.33,542.33,1100.0
2021-05-21 10:30:00,542.72,543.7,542.49,542.9,704.0,542.72,543.7,542.49,542.9,704.0
2021-05-21 10:40:00,542.27,543.08,542.07,542.22,1372.0,542.27,543.08,542.07,542.22,1372.0
2021-05-21 10:50:00,542.31,542.71,542.28,542.71,748.0,542.31,542.71,542.28,542.71,748.0
2021-05-21 11:00:00,542.93,542.93,542.25,542.4,1200.0,542.93,542.93,542.25,542.4,1200.0
2021-05-21 11:10:00,543.09,543.91,543.04,543.04,1000.0,543.09,543.91,543.04,543.04,1000.0
2021-05-21 11:20:00,543.35,543.6,541.65,541.65,1571.0,543.35,543.6,541.65,541.65,1571.0
2021-05-21 11:30:00,541.63,541.78,541.01,541.73,3200.0,541.63,541.78,541.01,541.73,3200.0
2021-05-21 11:40:00,541.73,542.16,541.1,541.11,5319.0,541.73,542.16,541.1,541.11,5319.0
2021-05-21 11:50:00,541.2,541.44,540.15,540.35,2300.0,541.2,541.44,540.15,540.35,2300.0
2021-05-21 12:00:00,540.44,540.7,539.38,539.48,1200.0,540.44,540.7,539.38,539.48,1200.0
2021-05-21 12:10:00,539.39,539.48,538.9,539.48,1033.0,539.39,539.48,538.9,539.48,1033.0
2021-05-21 12:20:00,539.92,540.31,539.82,540.31,600.0,539.92,540.31,539.82,540.31,600.0
2021-05-21 12:30:00,539.87,541.0,539.87,541.0,1504.0,539.87,541.0,539.87,541.0,1504.0
2021-05-21 12:40:00,540.9,540.91,540.31,540.31,200.0,540.9,540.91,540.31,540.31,200.0
2021-05-21 12:50:00,540.5,540.82,539.59,539.86,1200.0,540.5,540.82,539.59,539.86,1200.0
2021-05-21 13:00:00,540.64,540.78,540.05,540.51,506.0,540.64,540.78,540.05,540.51,506.0
2021-05-21 13:10:00,540.52,540.52,539.63,539.63,500.0,540.52,540.52,539.63,539.63,500.0
2021-05-21 13:20:00,539.98,540.09,539.98,540.09,300.0,539.98,540.09,539.98,540.09,300.0
2021-05-21 13:30:00,541.16,541.24,540.71,540.84,1953.0,541.16,541.24,540.71,540.84,1953.0
2021-05-21 13:40:00,541.13,541.13,540.61,540.97,1208.0,541.13,541.13,540.61,540.97,1208.0
2021-05-21 13:50:00,541.63,541.63,541.51,541.51,400.0,541.63,541.63,541.51,541.51,400.0
2021-05-21 14:00:00,541.4,541.53,540.94,541.01,1200.0,541.4,541.53,540.94,541.01,1200.0
2021-05-21 14:10:00,541.24,541.64,541.09,541.09,600.0,541.24,541.64,541.09,541.09,600.0
2021-05-21 14:20:00,540.35,540.35,540.08,540.08,900.0,540.35,540.35,540.08,540.08,900.0
2021-05-21 14:30:00,540.08,540.08,539.46,539.46,900.0,540.08,540.08,539.46,539.46,900.0
2021-05-21 14:40:00,539.54,539.9,539.53,539.9,3503.0,539.54,539.9,539.53,539.9,3503.0
2021-05-21 14:50:00,539.99,540.64,539.76,540.5,1600.0,539.99,540.64,539.76,540.5,1600.0
2021-05-21 15:00:00,540.39,540.4,539.98,540.13,1019.0,540.39,540.4,539.98,540.13,1019.0
2021-05-21 15:10:00,540.2,540.47,540.03,540.36,1000.0,540.2,540.47,540.03,540.36,1000.0
2021-05-21 15:20:00,540.34,540.8,539.99,540.11,1664.0,540.34,540.8,539.99,540.11,1664.0
2021-05-21 15:30:00,540.02,540.24,539.47,540.11,1230.0,540.02,540.24,539.47,540.11,1230.0
2021-05-21 15:40:00,539.89,539.89,538.31,538.87,2658.0,539.89,539.89,538.31,538.87,2658.0
2021-05-21 15:50:00,538.76,539.88,538.54,539.48,10320.0,538.76,539.88,538.54,539.48,10320.0
2021-05-24 09:30:00,545.0,545.91,544.25,544.41,9681.0,545.0,545.91,544.25,544.41,9681.0
2021-05-24 09:40:00,544.47,546.04,544.33,545.2,5397.0,544.47,546.04,544.33,545.2,5397.0
2021-05-24 09:50:00,545.71,546.47,545.37,545.87,761.0,545.71,546.47,545.37,545.87,761.0
2021-05-24 10:00:00,546.08,547.08,546.08,546.69,1338.0,546.08,547.08,546.08,546.69,1338.0
2021-05-24 10:10:00,546.68,547.07,546.47,546.65,2200.0,546.68,547.07,546.47,546.65,2200.0
2021-05-24 10:20:00,546.78,548.67,546.78,548.35,5653.0,546.78,548.67,546.78,548.35,5653.0
2021-05-24 10:30:00,548.43,549.55,548.42,549.55,1974.0,548.43,549.55,548.42,549.55,1974.0
2021-05-24 10:40:00,550.0,551.13,550.0,550.54,1000.0,550.0,551.13,550.0,550.54,1000.0
2021-05-24 10:50:00,550.76,551.26,550.5,551.26,1300.0,550.76,551.26,550.5,551.26,1300.0
2021-05-24 11:00:00,550.73,550.73,550.28,550.69,855.0,550.73,550.73,550.28,550.69,855.0
2021-05-24 11:10:00,550.88,550.94,549.72,550.34,3578.0,550.88,550.94,549.72,550.34,3578.0
2021-05-24 11:20:00,550.69,550.69,549.45,549.97,1612.0,550.69,550.69,549.45,549.97,1612.0
2021-05-24 11:30:00,550.23,550.59,549.94,550.22,1000.0,550.23,550.59,549.94,550.22,1000.0
2021-05-24 11:40:00,549.69,550.41,549.69,550.3,1523.0,549.69,550.41,549.69,550.3,1523.0
2021-05-24 11:50:00,550.43,550.77,550.16,550.25,1695.0,550.43,550.77,550.16,550.25,1695.0
2021-05-24 12:00:00,550.34,550.78,550.04,550.05,2831.0,550.34,550.78,550.04,550.05,2831.0
2021-05-24 12:10:00,549.87,549.87,548.64,548.64,600.0,549.87,549.87,548.64,548.64,600.0
2021-05-24 12:20:00,548.56,548.63,548.02,548.52,1900.0,548.56,548.63,548.02,548.52,1900.0
2021-05-24 12:30:00,548.81,549.16,548.49,548.5,400.0,548.81,549.16,548.49,548.5,400.0
2021-05-24 12:40:00,548.56,548.98,548.3,548.57,2800.0,548.56,548.98,548.3,548.57,2800.0
2021-05-24 12:50:00,549.09,549.24,548.25,549.24,2000.0,549.09,549.24,548.25,549.24,2000.0
2021-05-24 13:00:00,549.31,549.75,549.21,549.22,1813.0,549.31,549.75,549.21,549.22,1813.0
2021-05-24 13:10:00,549.12,549.26,548.65,548.98,959.0,549.12,549.26,548.65,548.98,959.0
2021-05-24 13:20:00,548.79,549.0,548.29,548.95,2500.0,548.79,549.0,548.29,548.95,2500.0
2021-05-24 13:30:00,549.23,550.17,549.23,550.15,1500.0,549.23,550.17,549.23,550.15,1500.0
2021-05-24 13:40:00,550.03,550.37,549.43,549.79,2721.0,550.03,550.37,549.43,549.79,2721.0
2021-05-24 13:50:00,549.73,549.89,549.04,549.64,4816.0,549.73,549.89,549.04,549.64,4816.0
2021-05-24 14:00:00,549.63,550.23,549.46,549.49,6187.0,549.63,550.23,549.46,549.49,6187.0
2021-05-24 14:10:00,549.84,549.86,549.29,549.29,1600.0,549.84,549.86,549.29,549.29,1600.0
2021-05-24 14:20:00,549.72,550.2,549.59,549.93,5300.0,549.72,550.2,549.59,549.93,5300.0
2021-05-24 14:30:00,549.99,550.11,549.2,549.8,4414.0,549.99,550.11,549.2,549.8,4414.0
2021-05-24 14:40:00,549.48,550.23,549.41,550.23,3475.0,549.48,550.23,549.41,550.23,3475.0
2021-05-24 14:50:00,550.05,550.71,549.82,550.71,3003.0,550.05,550.71,549.82,550.71,3003.0
2021-05-24 15:00:00,550.45,550.45,549.88,550.24,1200.0,550.45,550.45,549.88,550.24,1200.0
2021-05-24 15:10:00,550.18,550.18,549.5,549.78,1330.0,550.18,550.18,549.5,549.78,1330.0
2021-05-24 15:20:00,550.18,550.18,548.88,549.69,11900.0,550.18,550.18,548.88,549.69,11900.0
2021-05-24 15:30:00,549.97,550.77,549.61,550.62,10163.0,549.97,550.77,549.61,550.62,10163.0
2021-05-24 15:40:00,550.6,550.7,549.75,549.75,5032.0,550.6,550.7,549.75,549.75,5032.0
2021-05-24 15:50:00,549.65,550.46,549.0,550.17,26010.0,549.65,550.46,549.0,550.17,26010.0
2021-05-25 09:30:00,549.45,552.48,548.28,551.09,5058.0,549.45,552.48,548.28,551.09,5058.0
2021-05-25 09:40:00,551.11,551.12,550.3,550.72,1108.0,551.11,551.12,550.3,550.72,1108.0
2021-05-25 09:50:00,550.85,552.19,550.16,550.91,2849.0,550.85,552.19,550.16,550.91,2849.0
2021-05-25 10:00:00,550.89,551.53,550.89,551.43,1303.0,550.89,551.53,550.89,551.43,1303.0
2021-05-25 10:10:00,551.15,551.15,550.36,551.04,820.0,551.15,551.15,550.36,551.04,820.0
2021-05-25 10:20:00,551.15,552.14,551.15,551.49,3920.0,551.15,552.14,551.15,551.49,3920.0
2021-05-25 10:30:00,551.63,552.0,550.74,551.66,4592.0,551.63,552.0,550.74,551.66,4592.0
2021-05-25 10:40:00,551.83,553.55,551.57,553.2,3449.0,551.83,553.55,551.57,553.2,3449.0
2021-05-25 10:50:00,553.32,554.25,552.47,554.19,1298.0,553.32,554.25,552.47,554.19,1298.0
2021-05-25 11:00:00,554.41,554.61,554.14,554.61,900.0,554.41,554.61,554.14,554.61,900.0
2021-05-25 11:10:00,554.63,555.06,554.03,554.68,1761.0,554.63,555.06,554.03,554.68,1761.0
2021-05-25 11:20:00,555.65,555.65,554.38,554.54,1500.0,555.65,555.65,554.38,554.54,1500.0
2021-05-25 11:30:00,554.38,555.13,553.29,554.43,2510.0,554.38,555.13,553.29,554.43,2510.0
2021-05-25 11:40:00,554.73,555.4,554.53,555.25,900.0,554.73,555.4,554.53,555.25,900.0
2021-05-25 11:50:00,554.52,555.04,554.15,555.04,1882.0,554.52,555.04,554.15,555.04,1882.0
2021-05-25 12:00:00,555.31,555.38,554.76,555.19,700.0,555.31,555.38,554.76,555.19,700.0
2021-05-25 12:10:00,555.61,555.61,555.15,555.33,810.0,555.61,555.61,555.15,555.33,810.0
2021-05-25 12:20:00,555.36,555.74,555.21,555.61,2000.0,555.36,555.74,555.21,555.61,2000.0
2021-05-25 12:30:00,555.74,555.76,555.07,555.09,1900.0,555.74,555.76,555.07,555.09,1900.0
2021-05-25 12:40:00,554.87,554.87,554.05,554.05,1278.0,554.87,554.87,554.05,554.05,1278.0
2021-05-25 12:50:00,554.52,554.57,554.04,554.21,4900.0,554.52,554.57,554.04,554.21,4900.0
2021-05-25 13:00:00,553.71,553.71,551.79,552.51,1400.0,553.71,553.71,551.79,552.51,1400.0
2021-05-25 13:10:00,552.78,553.6,552.77,553.0,2039.0,552.78,553.6,552.77,553.0,2039.0
2021-05-25 13:20:00,553.0,553.69,552.93,553.65,2300.0,553.0,553.69,552.93,553.65,2300.0
2021-05-25 13:30:00,553.37,553.37,553.29,553.29,400.0,553.37,553.37,553.29,553.29,400.0
2021-05-25 13:40:00,552.91,553.49,552.63,552.99,2600.0,552.91,553.49,552.63,552.99,2600.0
2021-05-25 13:50:00,552.99,553.44,552.83,553.19,1900.0,552.99,553.44,552.83,553.19,1900.0
2021-05-25 14:00:00,553.01,553.14,552.76,552.96,2625.0,553.01,553.14,552.76,552.96,2625.0
2021-05-25 14:10:00,552.92,553.33,552.86,553.0,2000.0,552.92,553.33,552.86,553.0,2000.0
2021-05-25 14:20:00,553.0,553.36,553.0,553.36,1717.0,553.0,553.36,553.0,553.36,1717.0
2021-05-25 14:30:00,553.0,553.51,552.61,552.76,2831.0,553.0,553.51,552.61,552.76,2831.0
2021-05-25 14:40:00,553.07,553.18,552.8,552.99,2093.0,553.07,553.18,552.8,552.99,2093.0
2021-05-25 14:50:00,552.83,553.61,552.66,553.49,3923.0,552.83,553.61,552.66,553.49,3923.0
2021-05-25 15:00:00,553.44,553.78,553.28,553.67,1100.0,553.44,553.78,553.28,553.67,1100.0
2021-05-25 15:10:00,553.62,553.63,553.39,553.39,715.0,553.62,553.63,553.39,553.39,715.0
2021-05-25 15:20:00,553.55,553.83,553.25,553.46,1542.0,553.55,553.83,553.25,553.46,1542.0
2021-05-25 15:30:00,553.54,554.46,552.89,554.36,6263.0,553.54,554.46,552.89,554.36,6263.0
2021-05-25 15:40:00,554.2,554.98,553.85,554.77,4182.0,554.2,554.98,553.85,554.77,4182.0
2021-05-25 15:50:00,554.59,556.01,554.28,555.42,26934.0,554.59,556.01,554.28,555.42,26934.0
2021-05-26 09:30:00,553.43,561.33,553.43,556.18,15995.0,553.43,561.33,553.43,556.18,15995.0
2021-05-26 09:40:00,555.67,555.67,552.51,552.51,8473.0,555.67,555.67,552.51,552.51,8473.0
2021-05-26 09:50:00,552.51,555.42,552.51,554.7,5932.0,552.51,555.42,552.51,554.7,5932.0
2021-05-26 10:00:00,554.34,554.62,553.01,554.62,3415.0,554.34,554.62,553.01,554.62,3415.0
2021-05-26 10:10:00,555.34,555.4,555.21,555.24,1543.0,555.34,555.4,555.21,555.24,1543.0
2021-05-26 10:20:00,555.73,558.02,555.73,558.02,2114.0,555.73,558.02,555.73,558.02,2114.0
2021-05-26 10:30:00,557.33,558.08,556.11,556.11,2473.0,557.33,558.08,556.11,556.11,2473.0
2021-05-26 10:40:00,556.78,556.79,555.84,556.49,4831.0,556.78,556.79,555.84,556.49,4831.0
2021-05-26 10:50:00,556.21,557.46,555.94,555.94,2402.0,556.21,557.46,555.94,555.94,2402.0
2021-05-26 11:00:00,555.91,556.09,554.97,554.97,1300.0,555.91,556.09,554.97,554.97,1300.0
2021-05-26 11:10:00,554.89,555.71,554.89,555.39,2100.0,554.89,555.71,554.89,555.39,2100.0
2021-05-26 11:20:00,555.46,555.87,555.45,555.87,1000.0,555.46,555.87,555.45,555.87,1000.0
2021-05-26 11:30:00,555.15,555.15,554.47,555.12,3039.0,555.15,555.15,554.47,555.12,3039.0
2021-05-26 11:40:00,555.42,555.64,554.53,554.53,1900.0,555.42,555.64,554.53,554.53,1900.0
2021-05-26 11:50:00,554.43,555.33,554.43,554.81,2024.0,554.43,555.33,554.43,554.81,2024.0
2021-05-26 12:00:00,554.76,554.82,554.23,554.24,3708.0,554.76,554.82,554.23,554.24,3708.0
2021-05-26 12:10:00,554.22,554.83,554.14,554.69,1809.0,554.22,554.83,554.14,554.69,1809.0
2021-05-26 12:20:00,554.72,554.99,554.04,554.07,3926.0,554.72,554.99,554.04,554.07,3926.0
2021-05-26 12:30:00,554.3,555.45,554.3,555.41,3166.0,554.3,555.45,554.3,555.41,3166.0
2021-05-26 12:40:00,555.21,555.79,554.83,555.79,8042.0,555.21,555.79,554.83,555.79,8042.0
2021-05-26 12:50:00,555.81,555.81,555.1,555.63,2710.0,555.81,555.81,555.1,555.63,2710.0
2021-05-26 13:00:00,555.72,556.08,555.64,555.93,3875.0,555.72,556.08,555.64,555.93,3875.0
2021-05-26 13:10:00,556.1,556.25,555.84,556.04,4807.0,556.1,556.25,555.84,556.04,4807.0
2021-05-26 13:20:00,556.03,556.22,555.06,555.18,3000.0,556.03,556.22,555.06,555.18,3000.0
2021-05-26 13:30:00,555.17,555.5,554.96,554.99,1900.0,555.17,555.5,554.96,554.99,1900.0
2021-05-26 13:40:00,555.0,555.29,554.96,555.09,1853.0,555.0,555.29,554.96,555.09,1853.0
2021-05-26 13:50:00,555.0,555.73,554.88,555.73,4279.0,555.0,555.73,554.88,555.73,4279.0
2021-05-26 14:00:00,555.6,556.08,555.42,556.04,2967.0,555.6,556.08,555.42,556.04,2967.0
2021-05-26 14:10:00,556.62,556.7,556.03,556.09,3200.0,556.62,556.7,556.03,556.09,3200.0
2021-05-26 14:20:00,556.21,556.57,556.09,556.5,2500.0,556.21,556.57,556.09,556.5,2500.0
2021-05-26 14:30:00,556.35,556.78,556.13,556.2,2294.0,556.35,556.78,556.13,556.2,2294.0
2021-05-26 14:40:00,555.74,555.81,555.3,555.3,3109.0,555.74,555.81,555.3,555.3,3109.0
2021-05-26 14:50:00,555.45,555.45,554.47,554.86,4076.0,555.45,555.45,554.47,554.86,4076.0
2021-05-26 15:00:00,555.81,556.36,555.6,556.33,2400.0,555.81,556.36,555.6,556.33,2400.0
2021-05-26 15:10:00,556.2,557.03,556.0,556.68,2700.0,556.2,557.03,556.0,556.68,2700.0
2021-05-26 15:20:00,556.8,557.67,556.44,556.73,3366.0,556.8,557.67,556.44,556.73,3366.0
2021-05-26 15:30:00,556.7,556.94,556.41,556.62,4912.0,556.7,556.94,556.41,556.62,4912.0
2021-05-26 15:40:00,557.06,558.31,556.7,557.38,11135.0,557.06,558.31,556.7,557.38,11135.0
2021-05-26 15:50:00,557.24,557.96,556.87,557.34,22252.0,557.24,557.96,556.87,557.34,22252.0
2021-05-27 09:30:00,557.59,557.59,550.21,551.28,10845.0,557.59,557.59,550.21,551.28,10845.0
2021-05-27 09:40:00,550.61,551.06,546.13,546.13,6896.0,550.61,551.06,546.13,546.13,6896.0
2021-05-27 09:50:00,546.55,547.92,545.91,547.83,2554.0,546.55,547.92,545.91,547.83,2554.0
2021-05-27 10:00:00,548.01,550.56,547.35,550.56,4600.0,548.01,550.56,547.35,550.56,4600.0
2021-05-27 10:10:00,550.66,553.17,550.66,553.09,2971.0,550.66,553.17,550.66,553.09,2971.0
2021-05-27 10:20:00,553.4,554.08,553.32,553.86,1800.0,553.4,554.08,553.32,553.86,1800.0
2021-05-27 10:30:00,553.93,555.5,553.93,555.4,2733.0,553.93,555.5,553.93,555.4,2733.0
2021-05-27 10:40:00,555.45,556.08,555.37,555.57,3800.0,555.45,556.08,555.37,555.57,3800.0
2021-05-27 10:50:00,555.65,555.65,553.82,554.86,2903.0,555.65,555.65,553.82,554.86,2903.0
2021-05-27 11:00:00,554.97,555.06,554.27,554.87,5787.0,554.97,555.06,554.27,554.87,5787.0
2021-05-27 11:10:00,555.03,555.27,553.35,554.08,4770.0,555.03,555.27,553.35,554.08,4770.0
2021-05-27 11:20:00,554.12,554.22,553.72,553.72,1298.0,554.12,554.22,553.72,553.72,1298.0
2021-05-27 11:30:00,553.2,554.19,553.2,553.81,1600.0,553.2,554.19,553.2,553.81,1600.0
2021-05-27 11:40:00,554.0,554.05,553.54,553.82,2373.0,554.0,554.05,553.54,553.82,2373.0
2021-05-27 11:50:00,553.86,554.36,553.79,553.91,5798.0,553.86,554.36,553.79,553.91,5798.0
2021-05-27 12:00:00,554.0,554.6,553.97,554.39,2533.0,554.0,554.6,553.97,554.39,2533.0
2021-05-27 12:10:00,554.49,555.92,554.49,555.39,5030.0,554.49,555.92,554.49,555.39,5030.0
2021-05-27 12:20:00,555.44,555.61,555.38,555.53,3011.0,555.44,555.61,555.38,555.53,3011.0
2021-05-27 12:30:00,555.63,555.93,554.74,555.93,3990.0,555.63,555.93,554.74,555.93,3990.0
2021-05-27 12:40:00,555.96,557.11,555.96,556.86,3204.0,555.96,557.11,555.96,556.86,3204.0
2021-05-27 12:50:00,556.89,557.73,556.89,557.54,2950.0,556.89,557.73,556.89,557.54,2950.0
2021-05-27 13:00:00,557.68,558.02,557.59,557.59,2986.0,557.68,558.02,557.59,557.59,2986.0
2021-05-27 13:10:00,557.75,558.01,557.48,558.01,1677.0,557.75,558.01,557.48,558.01,1677.0
2021-05-27 13:20:00,558.19,558.29,557.78,558.08,2685.0,558.19,558.29,557.78,558.08,2685.0
2021-05-27 13:30:00,558.08,558.54,557.99,558.05,3195.0,558.08,558.54,557.99,558.05,3195.0
2021-05-27 13:40:00,558.23,558.37,557.5,557.5,1310.0,558.23,558.37,557.5,557.5,1310.0
2021-05-27 13:50:00,557.59,557.96,557.34,557.43,2499.0,557.59,557.96,557.34,557.43,2499.0
2021-05-27 14:00:00,557.6,557.6,555.42,555.43,1900.0,557.6,557.6,555.42,555.43,1900.0
2021-05-27 14:10:00,554.64,555.37,553.98,554.28,4114.0,554.64,555.37,553.98,554.28,4114.0
2021-05-27 14:20:00,554.29,555.01,554.11,555.01,4002.0,554.29,555.01,554.11,555.01,4002.0
2021-05-27 14:30:00,554.82,555.23,554.74,554.96,4098.0,554.82,555.23,554.74,554.96,4098.0
2021-05-27 14:40:00,555.11,555.65,554.21,554.47,3411.0,555.11,555.65,554.21,554.47,3411.0
2021-05-27 14:50:00,554.43,554.46,553.81,554.41,2381.0,554.43,554.46,553.81,554.41,2381.0
2021-05-27 15:00:00,554.27,554.27,553.75,553.75,2906.0,554.27,554.27,553.75,553.75,2906.0
2021-05-27 15:10:00,553.77,554.15,553.71,553.91,2100.0,553.77,554.15,553.71,553.91,2100.0
2021-05-27 15:20:00,553.61,553.9,553.32,553.36,2407.0,553.61,553.9,553.32,553.36,2407.0
2021-05-27 15:30:00,553.53,553.6,552.64,553.02,6102.0,553.53,553.6,552.64,553.02,6102.0
2021-05-27 15:40:00,553.02,553.17,552.54,552.76,8770.0,553.02,553.17,552.54,552.76,8770.0
2021-05-27 15:50:00,552.43,554.87,551.73,554.3,43244.0,552.43,554.87,551.73,554.3,43244.0
2021-05-28 09:30:00,558.16,564.52,555.53,561.4,13102.0,558.16,564.52,555.53,561.4,13102.0
2021-05-28 09:40:00,562.65,563.54,562.22,562.31,2500.0,562.65,563.54,562.22,562.31,2500.0
2021-05-28 09:50:00,563.6,565.93,563.08,563.99,11017.0,563.6,565.93,563.08,563.99,11017.0
2021-05-28 10:00:00,563.27,563.95,562.69,563.39,3683.0,563.27,563.95,562.69,563.39,3683.0
2021-05-28 10:10:00,563.68,563.68,561.94,561.94,4893.0,563.68,563.68,561.94,561.94,4893.0
2021-05-28 10:20:00,561.55,562.0,560.76,560.85,2316.0,561.55,562.0,560.76,560.85,2316.0
2021-05-28 10:30:00,560.97,561.33,559.88,560.21,1400.0,560.97,561.33,559.88,560.21,1400.0
2021-05-28 10:40:00,560.6,560.69,559.79,559.98,913.0,560.6,560.69,559.79,559.98,913.0
2021-05-28 10:50:00,560.15,560.18,559.46,559.62,812.0,560.15,560.18,559.46,559.62,812.0
2021-05-28 11:00:00,559.44,560.22,558.45,558.45,1763.0,559.44,560.22,558.45,558.45,1763.0
2021-05-28 11:10:00,558.6,560.19,558.6,560.19,2000.0,558.6,560.19,558.6,560.19,2000.0
2021-05-28 11:20:00,559.69,559.69,558.65,559.19,973.0,559.69,559.69,558.65,559.19,973.0
2021-05-28 11:30:00,559.31,562.42,559.3,562.0,6442.0,559.31,562.42,559.3,562.0,6442.0
2021-05-28 11:40:00,562.0,563.1,561.92,563.1,1908.0,562.0,563.1,561.92,563.1,1908.0
2021-05-28 11:50:00,563.18,563.27,562.06,562.23,1615.0,563.18,563.27,562.06,562.23,1615.0
2021-05-28 12:00:00,562.3,563.43,562.3,563.05,5000.0,562.3,563.43,562.3,563.05,5000.0
2021-05-28 12:10:00,562.82,564.11,562.59,563.75,10722.0,562.82,564.11,562.59,563.75,10722.0
2021-05-28 12:20:00,563.23,563.29,562.04,562.43,1700.0,563.23,563.29,562.04,562.43,1700.0
2021-05-28 12:30:00,562.11,562.51,562.02,562.14,1665.0,562.11,562.51,562.02,562.14,1665.0
2021-05-28 12:40:00,561.93,561.93,560.98,561.31,2580.0,561.93,561.93,560.98,561.31,2580.0
2021-05-28 12:50:00,561.38,561.43,561.19,561.43,807.0,561.38,561.43,561.19,561.43,807.0
2021-05-28 13:00:00,561.75,561.85,561.63,561.72,1149.0,561.75,561.85,561.63,561.72,1149.0
2021-05-28 13:10:00,561.73,561.77,561.13,561.31,1320.0,561.73,561.77,561.13,561.31,1320.0
2021-05-28 13:20:00,561.2,561.43,560.1,560.1,1100.0,561.2,561.43,560.1,560.1,1100.0
2021-05-28 13:30:00,560.41,560.99,560.23,560.23,900.0,560.41,560.99,560.23,560.23,900.0
2021-05-28 13:40:00,559.5,559.52,558.08,558.53,1100.0,559.5,559.52,558.08,558.53,1100.0
2021-05-28 13:50:00,558.81,558.86,558.37,558.38,1159.0,558.81,558.86,558.37,558.38,1159.0
2021-05-28 14:00:00,558.58,558.58,556.98,557.52,3819.0,558.58,558.58,556.98,557.52,3819.0
2021-05-28 14:10:00,557.24,558.31,557.21,558.19,2352.0,557.24,558.31,557.21,558.19,2352.0
2021-05-28 14:20:00,558.22,558.4,558.11,558.11,1926.0,558.22,558.4,558.11,558.11,1926.0
2021-05-28 14:30:00,558.1,558.17,557.56,557.56,2100.0,558.1,558.17,557.56,557.56,2100.0
2021-05-28 14:40:00,557.84,558.27,557.84,558.05,2367.0,557.84,558.27,557.84,558.05,2367.0
2021-05-28 14:50:00,558.19,558.34,557.74,558.0,1799.0,558.19,558.34,557.74,558.0,1799.0
2021-05-28 15:00:00,558.01,559.13,557.81,559.13,800.0,558.01,559.13,557.81,559.13,800.0
2021-05-28 15:10:00,559.2,559.53,558.93,559.32,1100.0,559.2,559.53,558.93,559.32,1100.0
2021-05-28 15:20:00,559.32,559.61,559.19,559.61,1900.0,559.32,559.61,559.19,559.61,1900.0
2021-05-28 15:30:00,559.08,559.94,559.08,559.63,2400.0,559.08,559.94,559.08,559.63,2400.0
2021-05-28 15:40:00,559.02,559.44,558.6,559.19,1700.0,559.02,559.44,558.6,559.19,1700.0
2021-05-28 15:50:00,558.67,559.0,557.22,558.64,16880.0,558.67,559.0,557.22,558.64,16880.0
2021-06-01 09:30:00,565.64,565.95,562.15,563.02,17311.0,565.64,565.95,562.15,563.02,17311.0
2021-06-01 09:40:00,563.37,564.44,559.51,559.51,7719.0,563.37,564.44,559.51,559.51,7719.0
2021-06-01 09:50:00,558.45,558.82,557.39,558.01,2784.0,558.45,558.82,557.39,558.01,2784.0
2021-06-01 10:00:00,558.3,558.44,555.85,556.18,943.0,558.3,558.44,555.85,556.18,943.0
2021-06-01 10:10:00,555.95,555.95,551.63,552.55,1950.0,555.95,555.95,551.63,552.55,1950.0
2021-06-01 10:20:00,551.3,551.3,551.13,551.13,200.0,551.3,551.3,551.13,551.13,200.0
2021-06-01 10:30:00,552.91,552.95,551.7,552.48,1700.0,552.91,552.95,551.7,552.48,1700.0
2021-06-01 10:40:00,553.14,553.17,551.19,551.19,1312.0,553.14,553.17,551.19,551.19,1312.0
2021-06-01 10:50:00,550.04,550.21,549.05,549.61,2266.0,550.04,550.21,549.05,549.61,2266.0
2021-06-01 11:00:00,549.61,550.1,548.31,548.69,1959.0,549.61,550.1,548.31,548.69,1959.0
2021-06-01 11:10:00,549.38,550.61,549.38,550.61,1890.0,549.38,550.61,549.38,550.61,1890.0
2021-06-01 11:20:00,552.2,554.59,552.2,553.37,4464.0,552.2,554.59,552.2,553.37,4464.0
2021-06-01 11:30:00,553.15,553.15,551.99,552.57,1579.0,553.15,553.15,551.99,552.57,1579.0
2021-06-01 11:40:00,552.49,553.11,551.71,551.99,3009.0,552.49,553.11,551.71,551.99,3009.0
2021-06-01 11:50:00,551.52,551.52,551.13,551.33,700.0,551.52,551.52,551.13,551.33,700.0
2021-06-01 12:00:00,551.35,551.67,550.78,550.79,1996.0,551.35,551.67,550.78,550.79,1996.0
2021-06-01 12:10:00,550.32,550.39,549.93,550.25,1005.0,550.32,550.39,549.93,550.25,1005.0
2021-06-01 12:20:00,550.61,551.83,550.53,551.83,994.0,550.61,551.83,550.53,551.83,994.0
2021-06-01 12:30:00,551.57,551.61,550.89,550.89,768.0,551.57,551.61,550.89,550.89,768.0
2021-06-01 12:40:00,551.09,552.33,551.09,552.33,432.0,551.09,552.33,551.09,552.33,432.0
2021-06-01 12:50:00,552.38,552.9,552.32,552.32,600.0,552.38,552.9,552.32,552.32,600.0
2021-06-01 13:00:00,552.55,552.61,551.76,551.93,6490.0,552.55,552.61,551.76,551.93,6490.0
2021-06-01 13:10:00,552.38,552.89,552.37,552.61,1460.0,552.38,552.89,552.37,552.61,1460.0
2021-06-01 13:20:00,552.93,553.29,552.93,553.28,310.0,552.93,553.29,552.93,553.28,310.0
2021-06-01 13:30:00,552.98,553.11,552.98,553.11,430.0,552.98,553.11,552.98,553.11,430.0
2021-06-01 13:40:00,552.8,552.96,552.54,552.96,700.0,552.8,552.96,552.54,552.96,700.0
2021-06-01 13:50:00,553.57,553.94,553.39,553.89,1045.0,553.57,553.94,553.39,553.89,1045.0
2021-06-01 14:00:00,553.98,553.98,553.5,553.61,620.0,553.98,553.98,553.5,553.61,620.0
2021-06-01 14:10:00,553.86,554.31,553.86,554.04,1300.0,553.86,554.31,553.86,554.04,1300.0
2021-06-01 14:20:00,554.52,554.52,553.98,553.98,2000.0,554.52,554.52,553.98,553.98,2000.0
2021-06-01 14:30:00,554.15,554.35,554.15,554.35,300.0,554.15,554.35,554.15,554.35,300.0
2021-06-01 14:40:00,554.27,554.65,554.1,554.17,1300.0,554.27,554.65,554.1,554.17,1300.0
2021-06-01 14:50:00,553.86,553.87,553.64,553.85,600.0,553.86,553.87,553.64,553.85,600.0
2021-06-01 15:00:00,553.89,554.01,553.56,553.57,1600.0,553.89,554.01,553.56,553.57,1600.0
2021-06-01 15:10:00,553.58,553.79,552.93,552.93,2235.0,553.58,553.79,552.93,552.93,2235.0
2021-06-01 15:20:00,552.99,553.08,551.74,551.75,1655.0,552.99,553.08,551.74,551.75,1655.0
2021-06-01 15:30:00,551.23,551.23,550.0,550.07,2318.0,551.23,551.23,550.0,550.07,2318.0
2021-06-01 15:40:00,550.3,550.96,550.03,550.96,3286.0,550.3,550.96,550.03,550.96,3286.0
2021-06-01 15:50:00,550.58,550.69,549.39,550.69,13580.0,550.58,550.69,549.39,550.69,13580.0
2021-06-02 09:30:00,547.17,550.28,545.46,549.96,4852.0,547.17,550.28,545.46,549.96,4852.0
2021-06-02 09:40:00,550.74,552.0,550.27,551.25,1347.0,550.74,552.0,550.27,551.25,1347.0
2021-06-02 09:50:00,552.01,553.75,552.01,552.57,2653.0,552.01,553.75,552.01,552.57,2653.0
2021-06-02 10:00:00,552.07,554.1,551.75,554.08,2100.0,552.07,554.1,551.75,554.08,2100.0
2021-06-02 10:10:00,553.62,554.47,552.76,554.03,2858.0,553.62,554.47,552.76,554.03,2858.0
2021-06-02 10:20:00,553.41,554.0,552.29,552.97,1400.0,553.41,554.0,552.29,552.97,1400.0
2021-06-02 10:30:00,553.02,553.52,551.81,553.09,2141.0,553.02,553.52,551.81,553.09,2141.0
2021-06-02 10:40:00,553.92,554.5,553.09,553.33,2389.0,553.92,554.5,553.09,553.33,2389.0
2021-06-02 10:50:00,553.19,553.42,552.38,553.42,800.0,553.19,553.42,552.38,553.42,800.0
2021-06-02 11:00:00,553.26,554.9,553.2,554.6,2503.0,553.26,554.9,553.2,554.6,2503.0
2021-06-02 11:10:00,554.35,557.18,554.34,556.08,3902.0,554.35,557.18,554.34,556.08,3902.0
2021-06-02 11:20:00,555.18,555.82,554.95,555.57,1068.0,555.18,555.82,554.95,555.57,1068.0
2021-06-02 11:30:00,555.34,555.34,554.54,554.54,871.0,555.34,555.34,554.54,554.54,871.0
2021-06-02 11:40:00,555.1,555.35,554.9,554.9,500.0,555.1,555.35,554.9,554.9,500.0
2021-06-02 11:50:00,554.46,554.58,554.0,554.0,1200.0,554.46,554.58,554.0,554.0,1200.0
2021-06-02 12:00:00,554.05,554.05,553.58,553.59,1821.0,554.05,554.05,553.58,553.59,1821.0
2021-06-02 12:10:00,553.39,554.12,553.39,553.86,1400.0,553.39,554.12,553.39,553.86,1400.0
2021-06-02 12:20:00,553.53,553.74,552.84,553.42,980.0,553.53,553.74,552.84,553.42,980.0
2021-06-02 12:30:00,553.41,553.45,552.74,552.77,700.0,553.41,553.45,552.74,552.77,700.0
2021-06-02 12:40:00,553.13,553.43,553.01,553.43,521.0,553.13,553.43,553.01,553.43,521.0
2021-06-02 12:50:00,553.6,554.21,553.3,553.64,11502.0,553.6,554.21,553.3,553.64,11502.0
2021-06-02 13:00:00,553.64,554.06,553.64,553.77,900.0,553.64,554.06,553.64,553.77,900.0
2021-06-02 13:10:00,553.61,554.0,552.38,552.98,3300.0,553.61,554.0,552.38,552.98,3300.0
2021-06-02 13:20:00,552.87,552.87,552.42,552.46,500.0,552.87,552.87,552.42,552.46,500.0
2021-06-02 13:30:00,552.26,553.41,552.26,553.18,1000.0,552.26,553.41,552.26,553.18,1000.0
2021-06-02 13:40:00,552.73,552.95,551.71,551.75,1417.0,552.73,552.95,551.71,551.75,1417.0
2021-06-02 13:50:00,552.21,552.47,552.05,552.31,1200.0,552.21,552.47,552.05,552.31,1200.0
2021-06-02 14:00:00,552.08,552.6,552.06,552.53,1100.0,552.08,552.6,552.06,552.53,1100.0
2021-06-02 14:10:00,551.97,552.05,550.67,550.67,500.0,551.97,552.05,550.67,550.67,500.0
2021-06-02 14:20:00,550.61,551.19,550.61,550.87,800.0,550.61,551.19,550.61,550.87,800.0
2021-06-02 14:30:00,550.67,551.79,550.36,550.57,8181.0,550.67,551.79,550.36,550.57,8181.0
2021-06-02 14:40:00,550.52,550.92,550.46,550.92,999.0,550.52,550.92,550.46,550.92,999.0
2021-06-02 14:50:00,550.16,550.22,549.54,549.83,2233.0,550.16,550.22,549.54,549.83,2233.0
2021-06-02 15:00:00,549.52,550.3,549.52,549.67,2781.0,549.52,550.3,549.52,549.67,2781.0
2021-06-02 15:10:00,549.38,549.58,548.22,548.32,5573.0,549.38,549.58,548.22,548.32,5573.0
2021-06-02 15:20:00,548.26,548.44,547.35,547.36,2800.0,548.26,548.44,547.35,547.36,2800.0
2021-06-02 15:30:00,547.51,548.04,547.37,547.8,2324.0,547.51,548.04,547.37,547.8,2324.0
2021-06-02 15:40:00,547.9,548.08,547.34,547.47,4670.0,547.9,548.08,547.34,547.47,4670.0
2021-06-02 15:50:00,547.24,547.89,546.0,547.89,15121.0,547.24,547.89,546.0,547.89,15121.0
2021-06-03 09:30:00,542.31,545.42,542.01,542.59,5277.0,542.31,545.42,542.01,542.59,5277.0
2021-06-03 09:40:00,542.16,542.46,540.0,540.29,5564.0,542.16,542.46,540.0,540.29,5564.0
2021-06-03 09:50:00,539.69,540.49,539.49,539.91,1000.0,539.69,540.49,539.49,539.91,1000.0
2021-06-03 10:00:00,541.0,544.53,540.56,544.53,3933.0,541.0,544.53,540.56,544.53,3933.0
2021-06-03 10:10:00,544.68,546.17,544.42,545.8,2200.0,544.68,546.17,544.42,545.8,2200.0
2021-06-03 10:20:00,546.28,547.25,544.81,546.13,5651.0,546.28,547.25,544.81,546.13,5651.0
2021-06-03 10:30:00,545.37,546.43,545.04,546.4,3500.0,545.37,546.43,545.04,546.4,3500.0
2021-06-03 10:40:00,546.08,546.84,544.7,546.84,1100.0,546.08,546.84,544.7,546.84,1100.0
2021-06-03 10:50:00,547.61,547.61,547.61,547.61,100.0,547.61,547.61,547.61,547.61,100.0
2021-06-03 11:00:00,549.43,551.3,549.43,551.3,1000.0,549.43,551.3,549.43,551.3,1000.0
2021-06-03 11:10:00,551.04,551.56,550.41,550.41,1900.0,551.04,551.56,550.41,550.41,1900.0
2021-06-03 11:20:00,549.89,550.98,549.89,550.94,1116.0,549.89,550.98,549.89,550.94,1116.0
2021-06-03 11:30:00,549.81,551.14,549.45,550.4,1710.0,549.81,551.14,549.45,550.4,1710.0
2021-06-03 11:40:00,549.92,550.21,549.62,549.77,1600.0,549.92,550.21,549.62,549.77,1600.0
2021-06-03 11:50:00,549.77,551.49,549.64,551.0,1700.0,549.77,551.49,549.64,551.0,1700.0
2021-06-03 12:00:00,551.77,552.22,551.11,552.06,1600.0,551.77,552.22,551.11,552.06,1600.0
2021-06-03 12:10:00,551.84,552.17,551.0,551.0,2641.0,551.84,552.17,551.0,551.0,2641.0
2021-06-03 12:20:00,549.93,549.93,549.35,549.5,2016.0,549.93,549.93,549.35,549.5,2016.0
2021-06-03 12:30:00,549.76,549.77,548.86,549.54,5363.0,549.76,549.77,548.86,549.54,5363.0
2021-06-03 12:40:00,549.59,550.58,549.59,550.58,1761.0,549.59,550.58,549.59,550.58,1761.0
2021-06-03 12:50:00,550.56,550.86,550.05,550.86,1634.0,550.56,550.86,550.05,550.86,1634.0
2021-06-03 13:00:00,551.08,551.71,550.26,550.59,1570.0,551.08,551.71,550.26,550.59,1570.0
2021-06-03 13:10:00,550.85,551.43,550.81,551.25,991.0,550.85,551.43,550.81,551.25,991.0
2021-06-03 13:20:00,551.26,551.3,551.05,551.3,1343.0,551.26,551.3,551.05,551.3,1343.0
2021-06-03 13:30:00,551.02,551.02,550.38,550.81,2729.0,551.02,551.02,550.38,550.81,2729.0
2021-06-03 13:40:00,551.13,551.51,551.02,551.33,1500.0,551.13,551.51,551.02,551.33,1500.0
2021-06-03 13:50:00,551.5,552.31,551.5,552.31,900.0,551.5,552.31,551.5,552.31,900.0
2021-06-03 14:00:00,552.16,552.41,551.62,552.38,1240.0,552.16,552.41,551.62,552.38,1240.0
2021-06-03 14:10:00,552.57,552.86,552.57,552.74,800.0,552.57,552.86,552.57,552.74,800.0
2021-06-03 14:20:00,552.72,552.95,552.19,552.19,1100.0,552.72,552.95,552.19,552.19,1100.0
2021-06-03 14:30:00,551.63,551.63,550.95,550.95,1765.0,551.63,551.63,550.95,550.95,1765.0
2021-06-03 14:40:00,551.14,551.14,550.7,550.71,869.0,551.14,551.14,550.7,550.71,869.0
2021-06-03 14:50:00,551.49,551.77,551.14,551.28,1000.0,551.49,551.77,551.14,551.28,1000.0
2021-06-03 15:00:00,551.39,551.63,550.77,551.07,2052.0,551.39,551.63,550.77,551.07,2052.0
2021-06-03 15:10:00,551.02,551.38,550.87,551.31,1500.0,551.02,551.38,550.87,551.31,1500.0
2021-06-03 15:20:00,551.01,551.51,551.01,551.2,1410.0,551.01,551.51,551.01,551.2,1410.0
2021-06-03 15:30:00,551.3,551.84,551.14,551.52,2563.0,551.3,551.84,551.14,551.52,2563.0
2021-06-03 15:40:00,551.21,551.28,550.4,550.93,5000.0,551.21,551.28,550.4,550.93,5000.0
2021-06-03 15:50:00,550.92,550.92,549.77,549.83,11393.0,550.92,550.92,549.77,549.83,11393.0
2021-06-04 09:30:00,557.66,561.42,557.22,557.98,9645.0,557.66,561.42,557.22,557.98,9645.0
2021-06-04 09:40:00,558.5,559.53,556.82,559.16,2010.0,558.5,559.53,556.82,559.16,2010.0
2021-06-04 09:50:00,559.29,559.29,558.78,559.01,6490.0,559.29,559.29,558.78,559.01,6490.0
2021-06-04 10:00:00,559.01,561.17,559.01,560.05,3851.0,559.01,561.17,559.01,560.05,3851.0
2021-06-04 10:10:00,560.51,561.66,560.38,560.4,2100.0,560.51,561.66,560.38,560.4,2100.0
2021-06-04 10:20:00,560.06,560.55,558.89,558.97,2337.0,560.06,560.55,558.89,558.97,2337.0
2021-06-04 10:30:00,558.9,560.27,558.89,560.27,1400.0,558.9,560.27,558.89,560.27,1400.0
2021-06-04 10:40:00,560.81,561.38,560.28,561.26,2200.0,560.81,561.38,560.28,561.26,2200.0
2021-06-04 10:50:00,561.08,561.42,560.55,560.55,1260.0,561.08,561.42,560.55,560.55,1260.0
2021-06-04 11:00:00,561.07,561.08,560.55,560.55,1407.0,561.07,561.08,560.55,560.55,1407.0
2021-06-04 11:10:00,560.05,560.76,560.05,560.26,1800.0,560.05,560.76,560.05,560.26,1800.0
2021-06-04 11:20:00,560.26,560.8,560.19,560.54,1750.0,560.26,560.8,560.19,560.54,1750.0
2021-06-04 11:30:00,560.65,560.65,559.87,560.12,2521.0,560.65,560.65,559.87,560.12,2521.0
2021-06-04 11:40:00,560.03,560.4,560.03,560.36,1400.0,560.03,560.4,560.03,560.36,1400.0
2021-06-04 11:50:00,560.37,560.46,560.06,560.4,1300.0,560.37,560.46,560.06,560.4,1300.0
2021-06-04 12:00:00,560.6,560.6,559.37,559.38,1368.0,560.6,560.6,559.37,559.38,1368.0
2021-06-04 12:10:00,559.29,559.29,558.75,558.95,1703.0,559.29,559.29,558.75,558.95,1703.0
2021-06-04 12:20:00,559.4,559.4,558.51,559.05,700.0,559.4,559.4,558.51,559.05,700.0
2021-06-04 12:30:00,558.79,559.06,557.58,557.67,4211.0,558.79,559.06,557.58,557.67,4211.0
2021-06-04 12:40:00,557.73,557.93,557.29,557.32,4871.0,557.73,557.93,557.29,557.32,4871.0
2021-06-04 12:50:00,557.35,557.95,557.31,557.92,900.0,557.35,557.95,557.31,557.92,900.0
2021-06-04 13:00:00,557.66,558.15,557.58,557.89,1440.0,557.66,558.15,557.58,557.89,1440.0
2021-06-04 13:10:00,557.86,557.86,557.0,557.28,2303.0,557.86,557.86,557.0,557.28,2303.0
2021-06-04 13:20:00,557.15,557.45,556.98,556.98,1000.0,557.15,557.45,556.98,556.98,1000.0
2021-06-04 13:30:00,556.87,557.41,555.94,556.03,5341.0,556.87,557.41,555.94,556.03,5341.0
2021-06-04 13:40:00,556.08,556.37,555.43,555.43,2909.0,556.08,556.37,555.43,555.43,2909.0
2021-06-04 13:50:00,555.76,556.0,555.65,555.65,2300.0,555.76,556.0,555.65,555.65,2300.0
2021-06-04 14:00:00,555.51,556.0,555.39,555.85,1900.0,555.51,556.0,555.39,555.85,1900.0
2021-06-04 14:10:00,555.76,556.6,555.57,556.6,2387.0,555.76,556.6,555.57,556.6,2387.0
2021-06-04 14:20:00,556.34,556.85,555.99,556.57,1300.0,556.34,556.85,555.99,556.57,1300.0
2021-06-04 14:30:00,556.52,557.22,556.52,557.0,1900.0,556.52,557.22,556.52,557.0,1900.0
2021-06-04 14:40:00,557.17,557.68,556.96,557.52,1637.0,557.17,557.68,556.96,557.52,1637.0
2021-06-04 14:50:00,557.58,558.34,557.46,558.13,1000.0,557.58,558.34,557.46,558.13,1000.0
2021-06-04 15:00:00,558.3,558.69,558.29,558.42,1600.0,558.3,558.69,558.29,558.42,1600.0
2021-06-04 15:10:00,558.56,558.92,558.4,558.9,2079.0,558.56,558.92,558.4,558.9,2079.0
2021-06-04 15:20:00,558.77,558.98,558.29,558.3,3900.0,558.77,558.98,558.29,558.3,3900.0
2021-06-04 15:30:00,558.39,559.01,558.1,558.66,3808.0,558.39,559.01,558.1,558.66,3808.0
2021-06-04 15:40:00,558.25,558.93,557.94,558.93,5113.0,558.25,558.93,557.94,558.93,5113.0
2021-06-04 15:50:00,558.93,559.03,557.46,558.47,14553.0,558.93,559.03,557.46,558.47,14553.0
2021-06-07 09:30:00,556.6,560.52,556.18,559.07,6034.0,556.6,560.52,556.18,559.07,6034.0
2021-06-07 09:40:00,560.35,561.22,559.84,559.85,600.0,560.35,561.22,559.84,559.85,600.0
2021-06-07 09:50:00,561.37,561.43,560.04,561.15,1733.0,561.37,561.43,560.04,561.15,1733.0
2021-06-07 10:00:00,560.83,562.16,560.83,562.1,1000.0,560.83,562.16,560.83,562.1,1000.0
2021-06-07 10:10:00,561.93,561.93,560.15,560.15,1877.0,561.93,561.93,560.15,560.15,1877.0
2021-06-07 10:20:00,560.25,561.55,560.25,560.51,1000.0,560.25,561.55,560.25,560.51,1000.0
2021-06-07 10:30:00,560.42,561.94,560.42,561.94,1200.0,560.42,561.94,560.42,561.94,1200.0
2021-06-07 10:40:00,561.53,563.32,561.37,563.32,1498.0,561.53,563.32,561.37,563.32,1498.0
2021-06-07 10:50:00,564.41,565.58,563.58,564.82,2177.0,564.41,565.58,563.58,564.82,2177.0
2021-06-07 11:00:00,565.08,565.08,562.63,563.46,3445.0,565.08,565.08,562.63,563.46,3445.0
2021-06-07 11:10:00,563.32,564.91,562.82,563.58,3901.0,563.32,564.91,562.82,563.58,3901.0
2021-06-07 11:20:00,564.79,564.85,561.7,561.7,11121.0,564.79,564.85,561.7,561.7,11121.0
2021-06-07 11:30:00,562.0,562.19,561.35,561.35,710.0,562.0,562.19,561.35,561.35,710.0
2021-06-07 11:40:00,561.17,561.49,560.68,560.82,1600.0,561.17,561.49,560.68,560.82,1600.0
2021-06-07 11:50:00,561.71,561.71,561.71,561.71,100.0,561.71,561.71,561.71,561.71,100.0
2021-06-07 12:00:00,561.66,561.9,561.09,561.09,1800.0,561.66,561.9,561.09,561.09,1800.0
2021-06-07 12:10:00,561.14,561.15,560.82,561.06,642.0,561.14,561.15,560.82,561.06,642.0
2021-06-07 12:20:00,560.87,560.87,559.59,559.81,900.0,560.87,560.87,559.59,559.81,900.0
2021-06-07 12:30:00,560.19,560.19,559.82,559.82,1425.0,560.19,560.19,559.82,559.82,1425.0
2021-06-07 12:40:00,560.08,560.08,559.56,559.56,828.0,560.08,560.08,559.56,559.56,828.0
2021-06-07 12:50:00,559.52,559.52,559.52,559.52,100.0,559.52,559.52,559.52,559.52,100.0
2021-06-07 13:00:00,559.24,559.56,559.06,559.06,1480.0,559.24,559.56,559.06,559.06,1480.0
2021-06-07 13:10:00,558.97,559.12,558.6,559.12,600.0,558.97,559.12,558.6,559.12,600.0
2021-06-07 13:20:00,558.64,558.7,557.8,557.91,1900.0,558.64,558.7,557.8,557.91,1900.0
2021-06-07 13:30:00,558.74,558.74,557.89,558.31,700.0,558.74,558.74,557.89,558.31,700.0
2021-06-07 13:40:00,558.1,558.46,558.05,558.15,563.0,558.1,558.46,558.05,558.15,563.0
2021-06-07 13:50:00,558.67,559.12,558.4,558.41,2200.0,558.67,559.12,558.4,558.41,2200.0
2021-06-07 14:00:00,557.82,558.51,557.82,558.5,1006.0,557.82,558.51,557.82,558.5,1006.0
2021-06-07 14:10:00,558.89,558.89,558.66,558.67,300.0,558.89,558.89,558.66,558.67,300.0
2021-06-07 14:20:00,558.8,558.86,558.34,558.86,1000.0,558.8,558.86,558.34,558.86,1000.0
2021-06-07 14:30:00,558.55,558.81,558.39,558.54,1400.0,558.55,558.81,558.39,558.54,1400.0
2021-06-07 14:40:00,558.64,558.75,558.12,558.12,909.0,558.64,558.75,558.12,558.12,909.0
2021-06-07 14:50:00,558.47,559.31,558.46,559.14,1520.0,558.47,559.31,558.46,559.14,1520.0
2021-06-07 15:00:00,559.42,559.42,558.74,559.17,1400.0,559.42,559.42,558.74,559.17,1400.0
2021-06-07 15:10:00,559.13,559.56,558.82,559.37,1000.0,559.13,559.56,558.82,559.37,1000.0
2021-06-07 15:20:00,558.93,559.23,558.35,558.44,2542.0,558.93,559.23,558.35,558.44,2542.0
2021-06-07 15:30:00,558.5,558.94,558.0,558.17,2922.0,558.5,558.94,558.0,558.17,2922.0
2021-06-07 15:40:00,558.37,559.25,558.37,559.25,3432.0,558.37,559.25,558.37,559.25,3432.0
2021-06-07 15:50:00,559.3,561.04,559.3,559.93,14104.0,559.3,561.04,559.3,559.93,14104.0
2021-06-08 09:30:00,562.17,566.3,560.77,563.44,7667.0,562.17,566.3,560.77,563.44,7667.0
2021-06-08 09:40:00,565.4,567.04,564.57,566.12,2194.0,565.4,567.04,564.57,566.12,2194.0
2021-06-08 09:50:00,567.03,567.03,565.3,565.93,1600.0,567.03,567.03,565.3,565.93,1600.0
2021-06-08 10:00:00,565.04,565.13,563.27,563.7,1505.0,565.04,565.13,563.27,563.7,1505.0
2021-06-08 10:10:00,562.49,562.95,562.16,562.66,600.0,562.49,562.95,562.16,562.66,600.0
2021-06-08 10:20:00,562.98,563.0,561.95,561.96,2469.0,562.98,563.0,561.95,561.96,2469.0
2021-06-08 10:30:00,561.83,561.83,560.05,560.06,1544.0,561.83,561.83,560.05,560.06,1544.0
2021-06-08 10:40:00,560.01,561.04,560.01,560.79,1000.0,560.01,561.04,560.01,560.79,1000.0
2021-06-08 10:50:00,560.93,560.98,560.3,560.3,800.0,560.93,560.98,560.3,560.3,800.0
2021-06-08 11:00:00,560.26,561.22,558.86,559.2,3146.0,560.26,561.22,558.86,559.2,3146.0
2021-06-08 11:10:00,559.16,559.16,558.35,558.35,1047.0,559.16,559.16,558.35,558.35,1047.0
2021-06-08 11:20:00,557.53,557.53,556.38,557.36,3070.0,557.53,557.53,556.38,557.36,3070.0
2021-06-08 11:30:00,557.71,557.87,557.17,557.39,1630.0,557.71,557.87,557.17,557.39,1630.0
2021-06-08 11:40:00,556.84,557.54,556.83,557.26,2300.0,556.84,557.54,556.83,557.26,2300.0
2021-06-08 11:50:00,557.16,557.19,556.26,556.65,2300.0,557.16,557.19,556.26,556.65,2300.0
2021-06-08 12:00:00,556.77,557.22,556.77,556.93,2200.0,556.77,557.22,556.77,556.93,2200.0
2021-06-08 12:10:00,556.67,557.96,556.67,557.96,301.0,556.67,557.96,556.67,557.96,301.0
2021-06-08 12:20:00,558.42,559.35,558.33,558.9,822.0,558.42,559.35,558.33,558.9,822.0
2021-06-08 12:30:00,558.89,558.89,558.89,558.89,100.0,558.89,558.89,558.89,558.89,100.0
2021-06-08 12:40:00,559.92,559.93,559.53,559.76,500.0,559.92,559.93,559.53,559.76,500.0
2021-06-08 12:50:00,560.39,560.52,560.31,560.45,505.0,560.39,560.52,560.31,560.45,505.0
2021-06-08 13:00:00,560.49,560.73,560.03,560.06,700.0,560.49,560.73,560.03,560.06,700.0
2021-06-08 13:10:00,559.96,561.5,559.96,561.5,2600.0,559.96,561.5,559.96,561.5,2600.0
2021-06-08 13:20:00,561.44,561.44,561.13,561.13,502.0,561.44,561.44,561.13,561.13,502.0
2021-06-08 13:30:00,561.49,561.81,561.42,561.81,700.0,561.49,561.81,561.42,561.81,700.0
2021-06-08 13:40:00,561.89,561.89,561.55,561.55,200.0,561.89,561.89,561.55,561.55,200.0
2021-06-08 13:50:00,561.54,561.54,560.89,560.89,600.0,561.54,561.54,560.89,560.89,600.0
2021-06-08 14:00:00,561.01,562.44,561.01,561.81,2764.0,561.01,562.44,561.01,561.81,2764.0
2021-06-08 14:10:00,562.04,562.04,560.71,561.18,1157.0,562.04,562.04,560.71,561.18,1157.0
2021-06-08 14:20:00,561.11,561.11,561.06,561.06,370.0,561.11,561.11,561.06,561.06,370.0
2021-06-08 14:30:00,561.3,561.58,561.27,561.58,400.0,561.3,561.58,561.27,561.58,400.0
2021-06-08 14:40:00,561.25,562.13,561.25,562.13,1452.0,561.25,562.13,561.25,562.13,1452.0
2021-06-08 14:50:00,561.87,562.55,561.84,562.55,856.0,561.87,562.55,561.84,562.55,856.0
2021-06-08 15:00:00,562.11,562.95,562.11,562.34,1615.0,562.11,562.95,562.11,562.34,1615.0
2021-06-08 15:10:00,562.5,563.46,562.5,563.29,1952.0,562.5,563.46,562.5,563.29,1952.0
2021-06-08 15:20:00,563.61,563.61,563.21,563.21,1900.0,563.61,563.61,563.21,563.21,1900.0
2021-06-08 15:30:00,563.05,564.01,562.65,563.26,2871.0,563.05,564.01,562.65,563.26,2871.0
2021-06-08 15:40:00,563.59,563.61,560.09,560.18,33878.0,563.59,563.61,560.09,560.18,33878.0
2021-06-08 15:50:00,560.49,561.23,559.05,561.03,24046.0,560.49,561.23,559.05,561.03,24046.0
2021-06-09 09:30:00,564.96,567.19,563.64,565.75,4324.0,564.96,567.19,563.64,565.75,4324.0
2021-06-09 09:40:00,566.08,567.69,565.46,566.19,3132.0,566.08,567.69,565.46,566.19,3132.0
2021-06-09 09:50:00,565.4,566.09,564.12,565.62,1721.0,565.4,566.09,564.12,565.62,1721.0
2021-06-09 10:00:00,565.9,565.9,563.94,564.18,1700.0,565.9,565.9,563.94,564.18,1700.0
2021-06-09 10:10:00,563.25,563.25,562.67,562.67,506.0,563.25,563.25,562.67,562.67,506.0
2021-06-09 10:20:00,562.73,563.12,561.95,561.95,800.0,562.73,563.12,561.95,561.95,800.0
2021-06-09 10:30:00,562.15,563.27,562.15,563.27,1011.0,562.15,563.27,562.15,563.27,1011.0
2021-06-09 10:40:00,563.3,563.73,562.93,563.21,5063.0,563.3,563.73,562.93,563.21,5063.0
2021-06-09 10:50:00,563.12,563.55,562.52,563.39,1300.0,563.12,563.55,562.52,563.39,1300.0
2021-06-09 11:00:00,563.28,564.14,563.28,563.96,750.0,563.28,564.14,563.28,563.96,750.0
2021-06-09 11:10:00,563.81,563.9,563.74,563.86,1300.0,563.81,563.9,563.74,563.86,1300.0
2021-06-09 11:20:00,563.83,563.83,563.47,563.55,1300.0,563.83,563.83,563.47,563.55,1300.0
2021-06-09 11:30:00,563.81,564.08,563.54,564.08,600.0,563.81,564.08,563.54,564.08,600.0
2021-06-09 11:40:00,564.14,564.45,563.99,564.41,1314.0,564.14,564.45,563.99,564.41,1314.0
2021-06-09 11:50:00,564.19,564.27,563.04,563.48,1300.0,564.19,564.27,563.04,563.48,1300.0
2021-06-09 12:00:00,563.48,564.21,563.37,563.78,1600.0,563.48,564.21,563.37,563.78,1600.0
2021-06-09 12:10:00,564.03,565.04,564.02,565.04,1550.0,564.03,565.04,564.02,565.04,1550.0
2021-06-09 12:20:00,564.91,564.95,564.51,564.53,5400.0,564.91,564.95,564.51,564.53,5400.0
2021-06-09 12:30:00,564.57,565.38,564.5,564.98,3467.0,564.57,565.38,564.5,564.98,3467.0
2021-06-09 12:40:00,565.61,565.85,565.0,565.83,6218.0,565.61,565.85,565.0,565.83,6218.0
2021-06-09 12:50:00,565.7,565.93,565.0,565.63,10564.0,565.7,565.93,565.0,565.63,10564.0
2021-06-09 13:00:00,565.62,566.77,565.36,566.77,3797.0,565.62,566.77,565.36,566.77,3797.0
2021-06-09 13:10:00,566.51,566.58,565.96,565.96,1184.0,566.51,566.58,565.96,565.96,1184.0
2021-06-09 13:20:00,566.6,566.6,566.45,566.45,500.0,566.6,566.6,566.45,566.45,500.0
2021-06-09 13:30:00,566.0,566.0,565.97,565.99,1259.0,566.0,566.0,565.97,565.99,1259.0
2021-06-09 13:40:00,565.59,565.62,565.58,565.62,950.0,565.59,565.62,565.58,565.62,950.0
2021-06-09 13:50:00,565.52,566.66,565.52,565.91,871.0,565.52,566.66,565.52,565.91,871.0
2021-06-09 14:00:00,565.74,566.22,565.42,565.42,600.0,565.74,566.22,565.42,565.42,600.0
2021-06-09 14:10:00,565.11,565.43,565.1,565.38,1000.0,565.11,565.43,565.1,565.38,1000.0
2021-06-09 14:20:00,565.02,565.58,565.02,565.58,300.0,565.02,565.58,565.02,565.58,300.0
2021-06-09 14:30:00,566.17,566.21,565.41,565.41,1000.0,566.17,566.21,565.41,565.41,1000.0
2021-06-09 14:40:00,565.42,565.42,564.52,564.89,1695.0,565.42,565.42,564.52,564.89,1695.0
2021-06-09 14:50:00,564.74,565.33,564.74,565.32,1390.0,564.74,565.33,564.74,565.32,1390.0
2021-06-09 15:00:00,565.47,565.47,565.18,565.26,900.0,565.47,565.47,565.18,565.26,900.0
2021-06-09 15:10:00,565.51,566.37,565.43,566.14,1660.0,565.51,566.37,565.43,566.14,1660.0
2021-06-09 15:20:00,566.03,566.03,564.89,565.24,1275.0,566.03,566.03,564.89,565.24,1275.0
2021-06-09 15:30:00,564.92,566.02,564.92,565.99,3550.0,564.92,566.02,564.92,565.99,3550.0
2021-06-09 15:40:00,565.98,566.61,565.57,566.16,5300.0,565.98,566.61,565.57,566.16,5300.0
2021-06-09 15:50:00,566.23,567.88,566.2,567.12,10381.0,566.23,567.88,566.2,567.12,10381.0
2021-06-10 09:30:00,567.28,572.43,564.6,572.39,5929.0,567.28,572.43,564.6,572.39,5929.0
2021-06-10 09:40:00,573.0,573.99,571.22,573.83,5008.0,573.0,573.99,571.22,573.83,5008.0
2021-06-10 09:50:00,574.15,575.01,573.72,574.72,3638.0,574.15,575.01,573.72,574.72,3638.0
2021-06-10 10:00:00,574.2,574.56,572.37,572.37,1805.0,574.2,574.56,572.37,572.37,1805.0
2021-06-10 10:10:00,572.46,573.41,572.26,573.41,731.0,572.46,573.41,572.26,573.41,731.0
2021-06-10 10:20:00,573.43,573.61,572.88,573.47,729.0,573.43,573.61,572.88,573.47,729.0
2021-06-10 10:30:00,574.05,574.05,572.92,572.92,600.0,574.05,574.05,572.92,572.92,600.0
2021-06-10 10:40:00,573.07,573.07,572.09,572.09,2100.0,573.07,573.07,572.09,572.09,2100.0
2021-06-10 10:50:00,570.83,571.19,569.13,570.15,1700.0,570.83,571.19,569.13,570.15,1700.0
2021-06-10 11:00:00,570.04,570.9,569.69,570.89,900.0,570.04,570.9,569.69,570.89,900.0
2021-06-10 11:10:00,570.54,571.23,570.54,571.13,901.0,570.54,571.23,570.54,571.13,901.0
2021-06-10 11:20:00,571.3,572.57,571.3,572.53,2600.0,571.3,572.57,571.3,572.53,2600.0
2021-06-10 11:30:00,572.54,574.77,572.53,574.12,5533.0,572.54,574.77,572.53,574.12,5533.0
2021-06-10 11:40:00,574.24,574.24,573.78,574.19,1026.0,574.24,574.24,573.78,574.19,1026.0
2021-06-10 11:50:00,574.23,574.23,573.74,574.07,920.0,574.23,574.23,573.74,574.07,920.0
2021-06-10 12:00:00,574.54,575.0,574.3,574.72,3214.0,574.54,575.0,574.3,574.72,3214.0
2021-06-10 12:10:00,574.83,575.81,574.72,575.65,5645.0,574.83,575.81,574.72,575.65,5645.0
2021-06-10 12:20:00,575.52,575.52,575.0,575.25,2341.0,575.52,575.52,575.0,575.25,2341.0
2021-06-10 12:30:00,575.65,575.9,575.65,575.9,500.0,575.65,575.9,575.65,575.9,500.0
2021-06-10 12:40:00,575.75,576.46,575.75,576.46,955.0,575.75,576.46,575.75,576.46,955.0
2021-06-10 12:50:00,576.34,576.62,576.06,576.52,1100.0,576.34,576.62,576.06,576.52,1100.0
2021-06-10 13:00:00,576.07,576.45,575.46,576.45,1290.0,576.07,576.45,575.46,576.45,1290.0
2021-06-10 13:10:00,576.69,576.69,576.65,576.67,410.0,576.69,576.69,576.65,576.67,410.0
2021-06-10 13:20:00,576.78,577.18,575.62,575.62,1000.0,576.78,577.18,575.62,575.62,1000.0
2021-06-10 13:30:00,576.3,576.86,576.3,576.78,1367.0,576.3,576.86,576.3,576.78,1367.0
2021-06-10 13:40:00,576.74,577.07,576.62,577.07,1347.0,576.74,577.07,576.62,577.07,1347.0
2021-06-10 13:50:00,577.04,577.88,577.04,577.87,1925.0,577.04,577.88,577.04,577.87,1925.0
2021-06-10 14:00:00,577.72,577.96,577.42,577.66,2253.0,577.72,577.96,577.42,577.66,2253.0
2021-06-10 14:10:00,577.5,577.59,577.13,577.14,800.0,577.5,577.59,577.13,577.14,800.0
2021-06-10 14:20:00,577.53,577.85,576.66,577.85,500.0,577.53,577.85,576.66,577.85,500.0
2021-06-10 14:30:00,577.97,578.12,577.97,577.99,1156.0,577.97,578.12,577.97,577.99,1156.0
2021-06-10 14:40:00,578.33,578.56,578.19,578.2,700.0,578.33,578.56,578.19,578.2,700.0
2021-06-10 14:50:00,578.03,578.57,578.03,578.57,501.0,578.03,578.57,578.03,578.57,501.0
2021-06-10 15:00:00,578.8,578.96,577.86,578.8,1600.0,578.8,578.96,577.86,578.8,1600.0
2021-06-10 15:10:00,579.12,579.48,579.01,579.47,1410.0,579.12,579.48,579.01,579.47,1410.0
2021-06-10 15:20:00,579.14,579.5,578.59,578.85,4701.0,579.14,579.5,578.59,578.85,4701.0
2021-06-10 15:30:00,579.04,579.04,578.02,578.45,1900.0,579.04,579.04,578.02,578.45,1900.0
2021-06-10 15:40:00,578.7,579.89,578.7,579.89,4308.0,578.7,579.89,578.7,579.89,4308.0
2021-06-10 15:50:00,580.0,581.18,579.94,579.94,18588.0,580.0,581.18,579.94,579.94,18588.0
2021-06-11 09:30:00,580.36,580.56,577.45,580.56,7548.0,580.36,580.56,577.45,580.56,7548.0
2021-06-11 09:40:00,579.94,580.65,579.5,579.84,2500.0,579.94,580.65,579.5,579.84,2500.0
2021-06-11 09:50:00,579.09,582.82,579.08,582.82,6187.0,579.09,582.82,579.08,582.82,6187.0
2021-06-11 10:00:00,582.86,583.08,581.47,582.86,1833.0,582.86,583.08,581.47,582.86,1833.0
2021-06-11 10:10:00,582.86,582.9,581.56,581.57,912.0,582.86,582.9,581.56,581.57,912.0
2021-06-11 10:20:00,581.74,582.2,580.76,582.2,1722.0,581.74,582.2,580.76,582.2,1722.0
2021-06-11 10:30:00,581.76,582.12,580.43,580.43,3787.0,581.76,582.12,580.43,580.43,3787.0
2021-06-11 10:40:00,580.43,581.04,577.34,577.34,21229.0,580.43,581.04,577.34,577.34,21229.0
2021-06-11 10:50:00,576.6,578.43,576.6,578.43,1310.0,576.6,578.43,576.6,578.43,1310.0
2021-06-11 11:00:00,578.62,579.52,577.82,579.16,2884.0,578.62,579.52,577.82,579.16,2884.0
2021-06-11 11:10:00,578.65,579.88,578.65,579.58,2325.0,578.65,579.88,578.65,579.58,2325.0
2021-06-11 11:20:00,579.69,581.32,579.69,579.91,2156.0,579.69,581.32,579.69,579.91,2156.0
2021-06-11 11:30:00,580.14,580.14,578.36,578.46,1120.0,580.14,580.14,578.36,578.46,1120.0
2021-06-11 11:40:00,578.52,578.83,577.8,578.83,1201.0,578.52,578.83,577.8,578.83,1201.0
2021-06-11 11:50:00,579.04,579.05,578.17,578.17,1011.0,579.04,579.05,578.17,578.17,1011.0
2021-06-11 12:00:00,577.77,578.6,577.77,578.32,709.0,577.77,578.6,577.77,578.32,709.0
2021-06-11 12:10:00,578.31,578.67,578.09,578.67,503.0,578.31,578.67,578.09,578.67,503.0
2021-06-11 12:20:00,578.52,579.32,578.34,578.35,2322.0,578.52,579.32,578.34,578.35,2322.0
2021-06-11 12:30:00,578.49,579.16,578.43,578.83,3579.0,578.49,579.16,578.43,578.83,3579.0
2021-06-11 12:40:00,578.86,578.89,578.85,578.89,500.0,578.86,578.89,578.85,578.89,500.0
2021-06-11 12:50:00,579.25,579.83,579.24,579.83,300.0,579.25,579.83,579.24,579.83,300.0
2021-06-11 13:00:00,580.05,580.06,579.19,579.77,1500.0,580.05,580.06,579.19,579.77,1500.0
2021-06-11 13:10:00,579.73,580.1,579.73,580.1,900.0,579.73,580.1,579.73,580.1,900.0
2021-06-11 13:20:00,579.76,580.08,579.67,580.08,1135.0,579.76,580.08,579.67,580.08,1135.0
2021-06-11 13:30:00,580.12,580.5,580.01,580.3,600.0,580.12,580.5,580.01,580.3,600.0
2021-06-11 13:40:00,580.75,581.43,580.42,581.13,6430.0,580.75,581.43,580.42,581.13,6430.0
2021-06-11 13:50:00,581.04,581.77,581.04,581.77,500.0,581.04,581.77,581.04,581.77,500.0
2021-06-11 14:00:00,581.75,582.39,581.74,582.08,800.0,581.75,582.39,581.74,582.08,800.0
2021-06-11 14:10:00,582.69,582.72,582.37,582.7,600.0,582.69,582.72,582.37,582.7,600.0
2021-06-11 14:20:00,582.88,582.88,582.17,582.57,1867.0,582.88,582.88,582.17,582.57,1867.0
2021-06-11 14:30:00,582.66,583.03,582.57,583.03,1600.0,582.66,583.03,582.57,583.03,1600.0
2021-06-11 14:40:00,583.03,583.31,582.86,583.31,3557.0,583.03,583.31,582.86,583.31,3557.0
2021-06-11 14:50:00,583.31,583.38,582.29,582.41,1800.0,583.31,583.38,582.29,582.41,1800.0
2021-06-11 15:00:00,582.25,582.25,581.54,581.54,600.0,582.25,582.25,581.54,581.54,600.0
2021-06-11 15:10:00,581.99,582.19,581.93,582.02,900.0,581.99,582.19,581.93,582.02,900.0
2021-06-11 15:20:00,582.21,582.34,580.62,581.01,3100.0,582.21,582.34,580.62,581.01,3100.0
2021-06-11 15:30:00,581.1,581.99,581.09,581.99,1000.0,581.1,581.99,581.09,581.99,1000.0
2021-06-11 15:40:00,582.08,582.91,582.08,582.65,1900.0,582.08,582.91,582.08,582.65,1900.0
2021-06-11 15:50:00,582.85,584.52,582.79,584.46,8731.0,582.85,584.52,582.79,584.46,8731.0
2021-06-14 09:30:00,582.55,584.17,580.59,580.9,7138.0,582.55,584.17,580.59,580.9,7138.0
2021-06-14 09:40:00,581.32,581.87,580.0,581.13,5195.0,581.32,581.87,580.0,581.13,5195.0
2021-06-14 09:50:00,581.64,582.94,581.64,582.59,4562.0,581.64,582.94,581.64,582.59,4562.0
2021-06-14 10:00:00,583.52,584.85,582.41,584.26,3127.0,583.52,584.85,582.41,584.26,3127.0
2021-06-14 10:10:00,584.63,584.63,581.85,581.85,2650.0,584.63,584.63,581.85,581.85,2650.0
2021-06-14 10:20:00,581.81,583.39,581.81,583.39,1571.0,581.81,583.39,581.81,583.39,1571.0
2021-06-14 10:30:00,582.73,583.03,582.29,583.03,1200.0,582.73,583.03,582.29,583.03,1200.0
2021-06-14 10:40:00,582.98,583.66,582.62,583.65,1905.0,582.98,583.66,582.62,583.65,1905.0
2021-06-14 10:50:00,583.9,584.61,583.24,583.74,1180.0,583.9,584.61,583.24,583.74,1180.0
2021-06-14 11:00:00,584.48,584.48,583.72,584.37,1321.0,584.48,584.48,583.72,584.37,1321.0
2021-06-14 11:10:00,584.5,585.74,584.5,585.65,2503.0,584.5,585.74,584.5,585.65,2503.0
2021-06-14 11:20:00,585.44,586.59,585.43,586.59,2237.0,585.44,586.59,585.43,586.59,2237.0
2021-06-14 11:30:00,586.15,587.55,585.93,587.55,3917.0,586.15,587.55,585.93,587.55,3917.0
2021-06-14 11:40:00,587.61,587.89,587.36,587.57,1864.0,587.61,587.89,587.36,587.57,1864.0
2021-06-14 11:50:00,587.76,588.47,587.76,587.94,1400.0,587.76,588.47,587.76,587.94,1400.0
2021-06-14 12:00:00,587.96,588.7,587.96,588.51,1115.0,587.96,588.7,587.96,588.51,1115.0
2021-06-14 12:10:00,589.08,589.56,589.08,589.28,1006.0,589.08,589.56,589.08,589.28,1006.0
2021-06-14 12:20:00,588.92,589.01,588.5,589.01,1000.0,588.92,589.01,588.5,589.01,1000.0
2021-06-14 12:30:00,588.71,588.82,587.63,587.63,900.0,588.71,588.82,587.63,587.63,900.0
2021-06-14 12:40:00,588.1,588.99,588.1,588.59,1207.0,588.1,588.99,588.1,588.59,1207.0
2021-06-14 12:50:00,588.81,589.72,588.81,589.42,800.0,588.81,589.72,588.81,589.42,800.0
2021-06-14 13:00:00,589.15,589.7,589.15,589.7,1360.0,589.15,589.7,589.15,589.7,1360.0
2021-06-14 13:10:00,589.59,589.59,588.56,588.56,300.0,589.59,589.59,588.56,588.56,300.0
2021-06-14 13:20:00,588.52,588.85,588.33,588.65,614.0,588.52,588.85,588.33,588.65,614.0
2021-06-14 13:30:00,588.83,588.84,588.13,588.48,1680.0,588.83,588.84,588.13,588.48,1680.0
2021-06-14 13:40:00,588.35,588.72,588.18,588.54,1121.0,588.35,588.72,588.18,588.54,1121.0
2021-06-14 13:50:00,588.54,588.69,588.13,588.13,913.0,588.54,588.69,588.13,588.13,913.0
2021-06-14 14:00:00,588.68,589.22,588.68,589.14,864.0,588.68,589.22,588.68,589.14,864.0
2021-06-14 14:10:00,588.88,589.1,588.61,588.61,600.0,588.88,589.1,588.61,588.61,600.0
2021-06-14 14:20:00,588.58,588.59,588.47,588.47,400.0,588.58,588.59,588.47,588.47,400.0
2021-06-14 14:30:00,588.64,588.78,588.3,588.58,705.0,588.64,588.78,588.3,588.58,705.0
2021-06-14 14:40:00,588.49,588.81,588.33,588.34,800.0,588.49,588.81,588.33,588.34,800.0
2021-06-14 14:50:00,588.37,588.69,588.3,588.69,1200.0,588.37,588.69,588.3,588.69,1200.0
2021-06-14 15:00:00,588.71,589.18,588.68,589.02,1200.0,588.71,589.18,588.68,589.02,1200.0
2021-06-14 15:10:00,589.07,589.19,588.62,588.74,3500.0,589.07,589.19,588.62,588.74,3500.0
2021-06-14 15:20:00,588.78,589.97,588.78,589.97,908.0,588.78,589.97,588.78,589.97,908.0
2021-06-14 15:30:00,589.72,589.99,589.24,589.38,3131.0,589.72,589.99,589.24,589.38,3131.0
2021-06-14 15:40:00,589.38,590.9,589.38,590.9,2910.0,589.38,590.9,589.38,590.9,2910.0
2021-06-14 15:50:00,590.85,592.93,590.62,592.53,14285.0,590.85,592.93,590.62,592.53,14285.0
2021-06-15 09:30:00,593.84,594.43,589.19,589.96,7103.0,593.84,594.43,589.19,589.96,7103.0
2021-06-15 09:40:00,590.41,593.33,590.4,593.33,334.0,590.41,593.33,590.4,593.33,334.0
2021-06-15 09:50:00,594.14,594.14,591.0,592.35,1420.0,594.14,594.14,591.0,592.35,1420.0
2021-06-15 10:00:00,591.74,591.74,590.42,591.5,1230.0,591.74,591.74,590.42,591.5,1230.0
2021-06-15 10:10:00,591.75,591.77,590.56,590.56,9200.0,591.75,591.77,590.56,590.56,9200.0
2021-06-15 10:20:00,590.37,591.26,589.1,589.75,5286.0,590.37,591.26,589.1,589.75,5286.0
2021-06-15 10:30:00,589.6,590.8,589.52,589.98,7035.0,589.6,590.8,589.52,589.98,7035.0
2021-06-15 10:40:00,589.87,589.92,588.81,589.78,1680.0,589.87,589.92,588.81,589.78,1680.0
2021-06-15 10:50:00,590.28,590.7,589.45,590.05,2000.0,590.28,590.7,589.45,590.05,2000.0
2021-06-15 11:00:00,589.95,590.8,589.89,590.35,1466.0,589.95,590.8,589.89,590.35,1466.0
2021-06-15 11:10:00,590.57,590.69,590.01,590.01,900.0,590.57,590.69,590.01,590.01,900.0
2021-06-15 11:20:00,590.14,590.53,589.11,590.41,1586.0,590.14,590.53,589.11,590.41,1586.0
2021-06-15 11:30:00,590.23,590.39,589.98,590.03,1887.0,590.23,590.39,589.98,590.03,1887.0
2021-06-15 11:40:00,590.01,592.64,590.01,592.63,830.0,590.01,592.64,590.01,592.63,830.0
2021-06-15 11:50:00,592.64,592.64,591.7,592.54,1125.0,592.64,592.64,591.7,592.54,1125.0
2021-06-15 12:00:00,592.7,593.61,592.7,593.61,1006.0,592.7,593.61,592.7,593.61,1006.0
2021-06-15 12:10:00,593.48,593.61,593.22,593.22,959.0,593.48,593.61,593.22,593.22,959.0
2021-06-15 12:20:00,593.37,593.37,592.9,592.95,600.0,593.37,593.37,592.9,592.95,600.0
2021-06-15 12:30:00,593.11,593.96,593.11,593.4,1000.0,593.11,593.96,593.11,593.4,1000.0
2021-06-15 12:40:00,592.94,592.94,592.0,592.31,700.0,592.94,592.94,592.0,592.31,700.0
2021-06-15 12:50:00,592.31,592.8,592.22,592.69,2407.0,592.31,592.8,592.22,592.69,2407.0
2021-06-15 13:00:00,592.47,592.74,592.19,592.19,1150.0,592.47,592.74,592.19,592.19,1150.0
2021-06-15 13:10:00,592.13,592.13,591.52,591.53,200.0,592.13,592.13,591.52,591.53,200.0
2021-06-15 13:20:00,591.61,591.79,591.05,591.05,900.0,591.61,591.79,591.05,591.05,900.0
2021-06-15 13:30:00,590.85,591.37,590.59,591.3,1900.0,590.85,591.37,590.59,591.3,1900.0
2021-06-15 13:40:00,591.12,591.12,588.95,589.58,2412.0,591.12,591.12,588.95,589.58,2412.0
2021-06-15 13:50:00,589.94,589.94,589.29,589.67,5665.0,589.94,589.94,589.29,589.67,5665.0
2021-06-15 14:00:00,589.97,591.22,589.97,590.36,3306.0,589.97,591.22,589.97,590.36,3306.0
2021-06-15 14:10:00,589.55,589.55,587.42,589.05,5143.0,589.55,589.55,587.42,589.05,5143.0
2021-06-15 14:20:00,588.72,590.03,588.72,589.04,6708.0,588.72,590.03,588.72,589.04,6708.0
2021-06-15 14:30:00,589.13,589.83,589.13,589.48,900.0,589.13,589.83,589.13,589.48,900.0
2021-06-15 14:40:00,590.04,590.57,589.75,590.4,1120.0,590.04,590.57,589.75,590.4,1120.0
2021-06-15 14:50:00,590.52,590.95,590.19,590.19,1000.0,590.52,590.95,590.19,590.19,1000.0
2021-06-15 15:00:00,590.25,590.58,590.25,590.58,600.0,590.25,590.58,590.25,590.58,600.0
2021-06-15 15:10:00,590.98,591.57,590.79,590.89,1700.0,590.98,591.57,590.79,590.89,1700.0
2021-06-15 15:20:00,590.97,590.97,590.3,590.44,500.0,590.97,590.97,590.3,590.44,500.0
2021-06-15 15:30:00,590.37,590.84,590.29,590.78,3631.0,590.37,590.84,590.29,590.78,3631.0
2021-06-15 15:40:00,590.71,593.1,590.71,592.76,4030.0,590.71,593.1,590.71,592.76,4030.0
2021-06-15 15:50:00,592.62,592.71,590.85,592.49,13991.0,592.62,592.71,590.85,592.49,13991.0
2021-06-16 09:30:00,593.25,596.4,593.25,595.1,6213.0,593.25,596.4,593.25,595.1,6213.0
2021-06-16 09:40:00,596.45,596.45,594.55,594.55,1933.0,596.45,596.45,594.55,594.55,1933.0
2021-06-16 09:50:00,595.09,595.09,593.63,594.13,915.0,595.09,595.09,593.63,594.13,915.0
2021-06-16 10:00:00,594.79,595.0,593.53,593.68,3859.0,594.79,595.0,593.53,593.68,3859.0
2021-06-16 10:10:00,593.35,594.33,593.33,594.3,5122.0,593.35,594.33,593.33,594.3,5122.0
2021-06-16 10:20:00,594.36,595.29,593.62,593.63,1283.0,594.36,595.29,593.62,593.63,1283.0
2021-06-16 10:30:00,594.05,594.77,592.59,592.59,1680.0,594.05,594.77,592.59,592.59,1680.0
2021-06-16 10:40:00,592.4,592.85,591.54,591.63,1890.0,592.4,592.85,591.54,591.63,1890.0
2021-06-16 10:50:00,592.14,592.73,591.0,591.72,5044.0,592.14,592.73,591.0,591.72,5044.0
2021-06-16 11:00:00,592.12,592.12,591.1,591.1,3920.0,592.12,592.12,591.1,591.1,3920.0
2021-06-16 11:10:00,591.49,592.62,591.44,592.62,780.0,591.49,592.62,591.44,592.62,780.0
2021-06-16 11:20:00,592.67,593.49,592.62,593.49,2545.0,592.67,593.49,592.62,593.49,2545.0
2021-06-16 11:30:00,593.49,593.49,591.58,591.59,2117.0,593.49,593.49,591.58,591.59,2117.0
2021-06-16 11:40:00,591.35,592.54,591.35,592.54,1658.0,591.35,592.54,591.35,592.54,1658.0
2021-06-16 11:50:00,592.99,593.04,592.36,592.36,1100.0,592.99,593.04,592.36,592.36,1100.0
2021-06-16 12:00:00,592.87,592.87,592.27,592.42,1000.0,592.87,592.87,592.27,592.42,1000.0
2021-06-16 12:10:00,592.96,593.13,592.62,592.62,1736.0,592.96,593.13,592.62,592.62,1736.0
2021-06-16 12:20:00,592.86,593.27,592.84,593.27,1300.0,592.86,593.27,592.84,593.27,1300.0
2021-06-16 12:30:00,593.36,594.0,593.34,594.0,1400.0,593.36,594.0,593.34,594.0,1400.0
2021-06-16 12:40:00,594.25,595.23,594.25,594.52,1073.0,594.25,595.23,594.25,594.52,1073.0
2021-06-16 12:50:00,595.17,595.89,594.99,595.32,1900.0,595.17,595.89,594.99,595.32,1900.0
2021-06-16 13:00:00,596.21,596.43,595.66,596.32,1900.0,596.21,596.43,595.66,596.32,1900.0
2021-06-16 13:10:00,596.45,597.06,596.37,596.37,1400.0,596.45,597.06,596.37,596.37,1400.0
2021-06-16 13:20:00,596.47,596.47,595.84,595.84,1200.0,596.47,596.47,595.84,595.84,1200.0
2021-06-16 13:30:00,595.57,596.45,595.34,596.31,1500.0,595.57,596.45,595.34,596.31,1500.0
2021-06-16 13:40:00,596.47,596.74,596.25,596.39,1980.0,596.47,596.74,596.25,596.39,1980.0
2021-06-16 13:50:00,596.24,597.48,596.04,596.31,2455.0,596.24,597.48,596.04,596.31,2455.0
2021-06-16 14:00:00,595.83,595.83,589.04,591.27,5264.0,595.83,595.83,589.04,591.27,5264.0
2021-06-16 14:10:00,592.11,592.11,588.63,588.86,3349.0,592.11,592.11,588.63,588.86,3349.0
2021-06-16 14:20:00,589.6,593.22,589.6,592.43,3312.0,589.6,593.22,589.6,592.43,3312.0
2021-06-16 14:30:00,592.06,592.58,589.05,591.73,5685.0,592.06,592.58,589.05,591.73,5685.0
2021-06-16 14:40:00,591.48,591.5,587.98,589.5,8819.0,591.48,591.5,587.98,589.5,8819.0
2021-06-16 14:50:00,589.84,591.79,589.35,591.79,2694.0,589.84,591.79,589.35,591.79,2694.0
2021-06-16 15:00:00,592.16,593.75,591.95,593.72,3363.0,592.16,593.75,591.95,593.72,3363.0
2021-06-16 15:10:00,593.58,594.57,593.58,594.54,3500.0,593.58,594.57,593.58,594.54,3500.0
2021-06-16 15:20:00,594.81,595.62,594.81,594.89,4390.0,594.81,595.62,594.81,594.89,4390.0
2021-06-16 15:30:00,595.06,595.27,593.82,594.91,4538.0,595.06,595.27,593.82,594.91,4538.0
2021-06-16 15:40:00,595.16,596.3,595.16,595.17,10145.0,595.16,596.3,595.16,595.17,10145.0
2021-06-16 15:50:00,594.85,595.42,593.53,593.61,17979.0,594.85,595.42,593.53,593.61,17979.0
2021-06-17 09:30:00,592.18,596.71,591.45,595.66,3184.0,592.18,596.71,591.45,595.66,3184.0
2021-06-17 09:40:00,596.8,597.0,594.82,596.0,2347.0,596.8,597.0,594.82,596.0,2347.0
2021-06-17 09:50:00,597.3,598.39,597.3,598.39,1801.0,597.3,598.39,597.3,598.39,1801.0
2021-06-17 10:00:00,598.35,598.47,597.23,597.23,2531.0,598.35,598.47,597.23,597.23,2531.0
2021-06-17 10:10:00,598.63,599.82,597.92,599.29,2120.0,598.63,599.82,597.92,599.29,2120.0
2021-06-17 10:20:00,599.93,603.6,599.84,602.86,2537.0,599.93,603.6,599.84,602.86,2537.0
2021-06-17 10:30:00,603.37,604.48,602.8,604.48,4002.0,603.37,604.48,602.8,604.48,4002.0
2021-06-17 10:40:00,603.89,604.3,602.76,603.53,2266.0,603.89,604.3,602.76,603.53,2266.0
2021-06-17 10:50:00,604.22,604.42,602.81,603.48,1500.0,604.22,604.42,602.81,603.48,1500.0
2021-06-17 11:00:00,604.09,604.52,602.95,603.62,1865.0,604.09,604.52,602.95,603.62,1865.0
2021-06-17 11:10:00,604.23,604.28,602.05,603.44,3314.0,604.23,604.28,602.05,603.44,3314.0
2021-06-17 11:20:00,604.34,604.4,603.66,603.69,2000.0,604.34,604.4,603.66,603.69,2000.0
2021-06-17 11:30:00,604.6,605.7,604.27,604.62,4099.0,604.6,605.7,604.27,604.62,4099.0
2021-06-17 11:40:00,604.46,605.75,604.3,605.75,2306.0,604.46,605.75,604.3,605.75,2306.0
2021-06-17 11:50:00,606.1,606.42,603.5,603.5,3221.0,606.1,606.42,603.5,603.5,3221.0
2021-06-17 12:00:00,603.49,603.85,602.94,603.23,2602.0,603.49,603.85,602.94,603.23,2602.0
2021-06-17 12:10:00,603.24,605.03,603.24,603.71,9572.0,603.24,605.03,603.24,603.71,9572.0
2021-06-17 12:20:00,601.89,601.9,600.39,600.39,2600.0,601.89,601.9,600.39,600.39,2600.0
2021-06-17 12:30:00,600.09,601.3,600.09,601.3,1200.0,600.09,601.3,600.09,601.3,1200.0
2021-06-17 12:40:00,602.05,602.17,599.7,599.7,3399.0,602.05,602.17,599.7,599.7,3399.0
2021-06-17 12:50:00,600.12,601.35,600.11,601.35,1400.0,600.12,601.35,600.11,601.35,1400.0
2021-06-17 13:00:00,602.23,603.25,602.23,603.15,1300.0,602.23,603.25,602.23,603.15,1300.0
2021-06-17 13:10:00,603.32,603.32,602.95,602.95,1680.0,603.32,603.32,602.95,602.95,1680.0
2021-06-17 13:20:00,603.27,603.44,602.74,603.16,2300.0,603.27,603.44,602.74,603.16,2300.0
2021-06-17 13:30:00,603.4,604.1,603.25,603.86,4091.0,603.4,604.1,603.25,603.86,4091.0
2021-06-17 13:40:00,604.32,604.7,603.9,604.38,1900.0,604.32,604.7,603.9,604.38,1900.0
2021-06-17 13:50:00,604.33,604.33,603.21,603.4,1350.0,604.33,604.33,603.21,603.4,1350.0
2021-06-17 14:00:00,603.64,603.72,603.02,603.15,1490.0,603.64,603.72,603.02,603.15,1490.0
2021-06-17 14:10:00,603.47,605.0,603.47,604.2,2106.0,603.47,605.0,603.47,604.2,2106.0
2021-06-17 14:20:00,604.3,604.84,604.12,604.65,2800.0,604.3,604.84,604.12,604.65,2800.0
2021-06-17 14:30:00,604.52,604.71,603.68,604.71,2101.0,604.52,604.71,603.68,604.71,2101.0
2021-06-17 14:40:00,604.83,605.36,603.97,603.98,2600.0,604.83,605.36,603.97,603.98,2600.0
2021-06-17 14:50:00,603.97,605.37,603.97,604.39,1403.0,603.97,605.37,603.97,604.39,1403.0
2021-06-17 15:00:00,604.32,605.22,604.21,604.33,1986.0,604.32,605.22,604.21,604.33,1986.0
2021-06-17 15:10:00,605.54,606.06,605.53,605.84,1300.0,605.54,606.06,605.53,605.84,1300.0
2021-06-17 15:20:00,605.62,605.62,604.85,604.91,2720.0,605.62,605.62,604.85,604.91,2720.0
2021-06-17 15:30:00,604.63,605.75,604.51,605.18,3589.0,604.63,605.75,604.51,605.18,3589.0
2021-06-17 15:40:00,605.13,606.5,605.0,605.97,5850.0,605.13,606.5,605.0,605.97,5850.0
2021-06-17 15:50:00,605.1,605.74,604.07,604.66,17437.0,605.1,605.74,604.07,604.66,17437.0
2021-06-18 09:30:00,605.05,607.73,603.72,606.73,78333.0,605.05,607.73,603.72,606.73,78333.0
2021-06-18 09:40:00,607.21,609.22,605.95,605.95,5295.0,607.21,609.22,605.95,605.95,5295.0
2021-06-18 09:50:00,605.52,608.18,602.79,606.84,3600.0,605.52,608.18,602.79,606.84,3600.0
2021-06-18 10:00:00,605.65,605.66,603.4,605.48,4436.0,605.65,605.66,603.4,605.48,4436.0
2021-06-18 10:10:00,605.63,605.7,604.42,605.54,1453.0,605.63,605.7,604.42,605.54,1453.0
2021-06-18 10:20:00,604.27,606.77,604.23,606.77,2708.0,604.27,606.77,604.23,606.77,2708.0
2021-06-18 10:30:00,604.92,608.31,604.92,608.0,1300.0,604.92,608.31,604.92,608.0,1300.0
2021-06-18 10:40:00,608.35,608.87,605.75,605.75,3100.0,608.35,608.87,605.75,605.75,3100.0
2021-06-18 10:50:00,605.55,605.55,603.09,603.09,2772.0,605.55,605.55,603.09,603.09,2772.0
2021-06-18 11:00:00,603.2,603.86,602.84,602.97,1850.0,603.2,603.86,602.84,602.97,1850.0
2021-06-18 11:10:00,602.26,602.51,600.55,601.5,1975.0,602.26,602.51,600.55,601.5,1975.0
2021-06-18 11:20:00,601.09,601.26,600.17,600.89,3057.0,601.09,601.26,600.17,600.89,3057.0
2021-06-18 11:30:00,600.98,601.95,600.58,601.95,2746.0,600.98,601.95,600.58,601.95,2746.0
2021-06-18 11:40:00,601.73,602.16,601.2,602.08,2423.0,601.73,602.16,601.2,602.08,2423.0
2021-06-18 11:50:00,602.08,602.24,600.93,601.4,3515.0,602.08,602.24,600.93,601.4,3515.0
2021-06-18 12:00:00,601.93,602.98,601.83,602.71,1800.0,601.93,602.98,601.83,602.71,1800.0
2021-06-18 12:10:00,602.75,603.3,601.82,602.19,11201.0,602.75,603.3,601.82,602.19,11201.0
2021-06-18 12:20:00,602.13,602.48,601.86,602.48,2105.0,602.13,602.48,601.86,602.48,2105.0
2021-06-18 12:30:00,602.61,603.7,602.61,603.7,2034.0,602.61,603.7,602.61,603.7,2034.0
2021-06-18 12:40:00,603.52,603.79,602.15,602.46,2400.0,603.52,603.79,602.15,602.46,2400.0
2021-06-18 12:50:00,602.65,603.53,602.65,603.52,1518.0,602.65,603.53,602.65,603.52,1518.0
2021-06-18 13:00:00,603.52,604.36,603.3,604.35,3827.0,603.52,604.36,603.3,604.35,3827.0
2021-06-18 13:10:00,604.66,604.84,604.12,604.32,2329.0,604.66,604.84,604.12,604.32,2329.0
2021-06-18 13:20:00,604.44,604.44,603.54,604.16,2468.0,604.44,604.44,603.54,604.16,2468.0
2021-06-18 13:30:00,603.89,604.61,603.89,603.89,2080.0,603.89,604.61,603.89,603.89,2080.0
2021-06-18 13:40:00,603.76,603.77,602.53,602.85,4000.0,603.76,603.77,602.53,602.85,4000.0
2021-06-18 13:50:00,602.54,604.27,602.53,603.76,1100.0,602.54,604.27,602.53,603.76,1100.0
2021-06-18 14:00:00,603.1,604.28,602.77,604.28,2326.0,603.1,604.28,602.77,604.28,2326.0
2021-06-18 14:10:00,604.23,604.86,604.05,604.51,2200.0,604.23,604.86,604.05,604.51,2200.0
2021-06-18 14:20:00,604.69,604.97,604.22,604.65,800.0,604.69,604.97,604.22,604.65,800.0
2021-06-18 14:30:00,604.75,604.84,603.78,604.29,1504.0,604.75,604.84,603.78,604.29,1504.0
2021-06-18 14:40:00,604.05,604.47,603.66,603.85,4230.0,604.05,604.47,603.66,603.85,4230.0
2021-06-18 14:50:00,603.72,603.91,601.93,602.01,7783.0,603.72,603.91,601.93,602.01,7783.0
2021-06-18 15:00:00,602.38,602.7,601.63,601.93,6532.0,602.38,602.7,601.63,601.93,6532.0
2021-06-18 15:10:00,601.94,603.69,601.94,603.45,12341.0,601.94,603.69,601.94,603.45,12341.0
2021-06-18 15:20:00,603.49,604.35,603.28,604.04,12282.0,603.49,604.35,603.28,604.04,12282.0
2021-06-18 15:30:00,604.04,605.32,603.55,605.15,8653.0,604.04,605.32,603.55,605.15,8653.0
2021-06-18 15:40:00,605.15,606.5,604.28,604.28,12388.0,605.15,606.5,604.28,604.28,12388.0
2021-06-18 15:50:00,605.1,605.67,599.94,601.03,80980.0,605.1,605.67,599.94,601.03,80980.0
2021-06-21 09:30:00,601.05,601.24,592.4,592.4,7281.0,601.05,601.24,592.4,592.4,7281.0
2021-06-21 09:40:00,594.45,596.8,592.59,596.2,4686.0,594.45,596.8,592.59,596.2,4686.0
2021-06-21 09:50:00,595.74,601.07,593.78,599.88,5435.0,595.74,601.07,593.78,599.88,5435.0
2021-06-21 10:00:00,600.76,604.16,600.64,603.9,3742.0,600.76,604.16,600.64,603.9,3742.0
2021-06-21 10:10:00,603.03,603.25,600.57,601.07,1449.0,603.03,603.25,600.57,601.07,1449.0
2021-06-21 10:20:00,600.07,601.38,600.07,601.38,3360.0,600.07,601.38,600.07,601.38,3360.0
2021-06-21 10:30:00,601.26,604.34,601.12,604.34,2013.0,601.26,604.34,601.12,604.34,2013.0
2021-06-21 10:40:00,603.7,605.11,603.18,605.11,2167.0,603.7,605.11,603.18,605.11,2167.0
2021-06-21 10:50:00,605.21,606.42,604.49,604.49,2040.0,605.21,606.42,604.49,604.49,2040.0
2021-06-21 11:00:00,604.12,608.16,604.11,607.66,3094.0,604.12,608.16,604.11,607.66,3094.0
2021-06-21 11:10:00,607.6,608.83,606.98,608.83,1827.0,607.6,608.83,606.98,608.83,1827.0
2021-06-21 11:20:00,607.26,608.03,606.55,607.49,1900.0,607.26,608.03,606.55,607.49,1900.0
2021-06-21 11:30:00,607.21,607.22,606.13,606.51,1033.0,607.21,607.22,606.13,606.51,1033.0
2021-06-21 11:40:00,607.23,607.6,607.23,607.3,1700.0,607.23,607.6,607.23,607.3,1700.0
2021-06-21 11:50:00,607.61,607.68,606.8,607.27,1833.0,607.61,607.68,606.8,607.27,1833.0
2021-06-21 12:00:00,607.4,607.6,606.73,606.73,1559.0,607.4,607.6,606.73,606.73,1559.0
2021-06-21 12:10:00,606.61,606.61,605.63,606.0,2000.0,606.61,606.61,605.63,606.0,2000.0
2021-06-21 12:20:00,605.99,606.48,605.76,606.2,900.0,605.99,606.48,605.76,606.2,900.0
2021-06-21 12:30:00,606.45,607.7,606.22,607.7,1704.0,606.45,607.7,606.22,607.7,1704.0
2021-06-21 12:40:00,607.64,608.11,607.12,607.38,1100.0,607.64,608.11,607.12,607.38,1100.0
2021-06-21 12:50:00,607.0,607.38,606.57,606.57,1000.0,607.0,607.38,606.57,606.57,1000.0
2021-06-21 13:00:00,606.45,606.45,605.89,606.3,1599.0,606.45,606.45,605.89,606.3,1599.0
2021-06-21 13:10:00,605.76,606.53,605.76,605.95,1200.0,605.76,606.53,605.76,605.95,1200.0
2021-06-21 13:20:00,606.07,606.15,605.9,606.15,500.0,606.07,606.15,605.9,606.15,500.0
2021-06-21 13:30:00,606.47,607.23,606.15,606.15,3761.0,606.47,607.23,606.15,606.15,3761.0
2021-06-21 13:40:00,606.46,606.95,605.77,606.58,3204.0,606.46,606.95,605.77,606.58,3204.0
2021-06-21 13:50:00,607.0,607.23,605.98,606.11,1646.0,607.0,607.23,605.98,606.11,1646.0
2021-06-21 14:00:00,606.42,606.52,605.91,606.3,1600.0,606.42,606.52,605.91,606.3,1600.0
2021-06-21 14:10:00,606.29,606.65,606.29,606.65,400.0,606.29,606.65,606.29,606.65,400.0
2021-06-21 14:20:00,606.16,606.33,605.79,605.92,1483.0,606.16,606.33,605.79,605.92,1483.0
2021-06-21 14:30:00,606.03,606.25,605.89,605.89,1400.0,606.03,606.25,605.89,605.89,1400.0
2021-06-21 14:40:00,606.0,606.34,606.0,606.34,519.0,606.0,606.34,606.0,606.34,519.0
2021-06-21 14:50:00,605.66,606.77,605.11,606.75,1802.0,605.66,606.77,605.11,606.75,1802.0
2021-06-21 15:00:00,606.01,606.78,606.0,606.5,2196.0,606.01,606.78,606.0,606.5,2196.0
2021-06-21 15:10:00,606.51,606.51,606.01,606.34,1268.0,606.51,606.51,606.01,606.34,1268.0
2021-06-21 15:20:00,606.4,606.4,605.0,605.61,2269.0,606.4,606.4,605.0,605.61,2269.0
2021-06-21 15:30:00,605.91,606.53,605.91,606.13,2000.0,605.91,606.53,605.91,606.13,2000.0
2021-06-21 15:40:00,606.11,606.24,604.99,605.21,3199.0,606.11,606.24,604.99,605.21,3199.0
2021-06-21 15:50:00,605.74,607.01,605.42,606.42,12505.0,605.74,607.01,605.42,606.42,12505.0
2021-06-22 09:30:00,605.25,606.43,602.2,604.96,7115.0,605.25,606.43,602.2,604.96,7115.0
2021-06-22 09:40:00,606.66,606.66,602.16,603.0,5300.0,606.66,606.66,602.16,603.0,5300.0
2021-06-22 09:50:00,603.52,608.15,602.98,605.58,5833.0,603.52,608.15,602.98,605.58,5833.0
2021-06-22 10:00:00,604.97,606.7,603.01,604.29,8658.0,604.97,606.7,603.01,604.29,8658.0
2021-06-22 10:10:00,603.65,604.54,602.7,603.28,4645.0,603.65,604.54,602.7,603.28,4645.0
2021-06-22 10:20:00,603.27,604.71,602.91,603.73,6549.0,603.27,604.71,602.91,603.73,6549.0
2021-06-22 10:30:00,604.34,604.73,602.23,603.16,6090.0,604.34,604.73,602.23,603.16,6090.0
2021-06-22 10:40:00,602.94,603.58,602.33,603.42,2900.0,602.94,603.58,602.33,603.42,2900.0
2021-06-22 10:50:00,603.39,604.75,603.39,604.15,4461.0,603.39,604.75,603.39,604.15,4461.0
2021-06-22 11:00:00,604.46,604.61,603.82,603.96,3596.0,604.46,604.61,603.82,603.96,3596.0
2021-06-22 11:10:00,604.16,605.5,603.64,604.85,2827.0,604.16,605.5,603.64,604.85,2827.0
2021-06-22 11:20:00,604.97,607.15,604.8,607.15,3824.0,604.97,607.15,604.8,607.15,3824.0
2021-06-22 11:30:00,607.87,607.87,606.94,607.45,1520.0,607.87,607.87,606.94,607.45,1520.0
2021-06-22 11:40:00,607.84,608.55,607.51,608.4,1650.0,607.84,608.55,607.51,608.4,1650.0
2021-06-22 11:50:00,608.38,608.48,607.77,608.13,1217.0,608.38,608.48,607.77,608.13,1217.0
2021-06-22 12:00:00,608.59,609.67,608.57,609.67,2100.0,608.59,609.67,608.57,609.67,2100.0
2021-06-22 12:10:00,610.32,610.87,610.0,610.22,1100.0,610.32,610.87,610.0,610.22,1100.0
2021-06-22 12:20:00,610.41,612.47,610.28,612.16,3897.0,610.41,612.47,610.28,612.16,3897.0
2021-06-22 12:30:00,611.87,611.87,610.97,611.27,2105.0,611.87,611.87,610.97,611.27,2105.0
2021-06-22 12:40:00,610.86,611.01,610.39,610.58,1214.0,610.86,611.01,610.39,610.58,1214.0
2021-06-22 12:50:00,610.28,610.63,610.02,610.42,2200.0,610.28,610.63,610.02,610.42,2200.0
2021-06-22 13:00:00,610.15,610.39,609.95,610.25,2774.0,610.15,610.39,609.95,610.25,2774.0
2021-06-22 13:10:00,610.12,610.12,608.92,608.92,6650.0,610.12,610.12,608.92,608.92,6650.0
2021-06-22 13:20:00,608.67,609.35,608.67,609.31,1808.0,608.67,609.35,608.67,609.31,1808.0
2021-06-22 13:30:00,609.25,609.48,609.01,609.31,3100.0,609.25,609.48,609.01,609.31,3100.0
2021-06-22 13:40:00,609.2,609.25,608.36,608.77,2878.0,609.2,609.25,608.36,608.77,2878.0
2021-06-22 13:50:00,609.09,609.35,607.89,607.89,1720.0,609.09,609.35,607.89,607.89,1720.0
2021-06-22 14:00:00,607.47,608.79,607.46,608.79,1400.0,607.47,608.79,607.46,608.79,1400.0
2021-06-22 14:10:00,608.45,608.84,608.1,608.11,1287.0,608.45,608.84,608.1,608.11,1287.0
2021-06-22 14:20:00,607.89,608.82,607.52,608.6,1500.0,607.89,608.82,607.52,608.6,1500.0
2021-06-22 14:30:00,608.15,609.15,608.15,609.15,1101.0,608.15,609.15,608.15,609.15,1101.0
2021-06-22 14:40:00,609.02,609.03,607.94,607.99,2400.0,609.02,609.03,607.94,607.99,2400.0
2021-06-22 14:50:00,607.93,608.83,607.3,608.39,4112.0,607.93,608.83,607.3,608.39,4112.0
2021-06-22 15:00:00,608.32,608.32,607.98,608.04,3300.0,608.32,608.32,607.98,608.04,3300.0
2021-06-22 15:10:00,608.23,608.27,607.63,608.09,5100.0,608.23,608.27,607.63,608.09,5100.0
2021-06-22 15:20:00,608.05,609.43,607.72,609.1,4594.0,608.05,609.43,607.72,609.1,4594.0
2021-06-22 15:30:00,608.77,610.88,608.77,610.44,2521.0,608.77,610.88,608.77,610.44,2521.0
2021-06-22 15:40:00,610.54,611.46,610.24,610.8,2700.0,610.54,611.46,610.24,610.8,2700.0
2021-06-22 15:50:00,610.68,612.0,610.24,611.66,10843.0,610.68,612.0,610.24,611.66,10843.0
2021-06-23 09:30:00,612.61,612.98,610.07,611.38,6296.0,612.61,612.98,610.07,611.38,6296.0
2021-06-23 09:40:00,611.47,611.47,607.46,607.46,3418.0,611.47,611.47,607.46,607.46,3418.0
2021-06-23 09:50:00,608.25,608.98,606.68,608.39,9002.0,608.25,608.98,606.68,608.39,9002.0
2021-06-23 10:00:00,608.39,610.1,608.21,609.22,6305.0,608.39,610.1,608.21,609.22,6305.0
2021-06-23 10:10:00,609.24,610.82,609.24,610.82,2606.0,609.24,610.82,609.24,610.82,2606.0
2021-06-23 10:20:00,611.38,611.66,610.3,611.66,2533.0,611.38,611.66,610.3,611.66,2533.0
2021-06-23 10:30:00,611.5,611.99,610.2,611.78,3662.0,611.5,611.99,610.2,611.78,3662.0
2021-06-23 10:40:00,611.59,612.69,611.0,612.69,3799.0,611.59,612.69,611.0,612.69,3799.0
2021-06-23 10:50:00,613.61,613.61,611.91,612.36,3149.0,613.61,613.61,611.91,612.36,3149.0
2021-06-23 11:00:00,612.52,612.99,611.37,611.83,2515.0,612.52,612.99,611.37,611.83,2515.0
2021-06-23 11:10:00,611.67,613.29,611.5,613.0,2500.0,611.67,613.29,611.5,613.0,2500.0
2021-06-23 11:20:00,613.03,613.3,612.37,612.92,1976.0,613.03,613.3,612.37,612.92,1976.0
2021-06-23 11:30:00,613.25,613.25,613.0,613.14,1173.0,613.25,613.25,613.0,613.14,1173.0
2021-06-23 11:40:00,613.0,614.25,613.0,614.18,3003.0,613.0,614.25,613.0,614.18,3003.0
2021-06-23 11:50:00,613.91,614.57,613.9,614.16,1850.0,613.91,614.57,613.9,614.16,1850.0
2021-06-23 12:00:00,613.82,614.7,613.36,614.7,1420.0,613.82,614.7,613.36,614.7,1420.0
2021-06-23 12:10:00,614.41,614.59,614.27,614.44,2477.0,614.41,614.59,614.27,614.44,2477.0
2021-06-23 12:20:00,614.63,615.7,614.63,615.7,1984.0,614.63,615.7,614.63,615.7,1984.0
2021-06-23 12:30:00,615.47,615.47,612.79,612.79,2355.0,615.47,615.47,612.79,612.79,2355.0
2021-06-23 12:40:00,612.52,614.02,612.52,613.73,1100.0,612.52,614.02,612.52,613.73,1100.0
2021-06-23 12:50:00,614.44,614.61,614.01,614.28,2506.0,614.44,614.61,614.01,614.28,2506.0
2021-06-23 13:00:00,614.34,614.65,613.97,614.53,1310.0,614.34,614.65,613.97,614.53,1310.0
2021-06-23 13:10:00,614.53,614.53,614.04,614.25,1476.0,614.53,614.53,614.04,614.25,1476.0
2021-06-23 13:20:00,614.4,614.84,614.4,614.69,1500.0,614.4,614.84,614.4,614.69,1500.0
2021-06-23 13:30:00,614.64,615.69,614.6,614.76,6739.0,614.64,615.69,614.6,614.76,6739.0
2021-06-23 13:40:00,614.91,615.37,614.91,615.01,746.0,614.91,615.37,614.91,615.01,746.0
2021-06-23 13:50:00,614.84,615.21,614.76,614.82,2410.0,614.84,615.21,614.76,614.82,2410.0
2021-06-23 14:00:00,614.96,615.5,614.51,615.22,2631.0,614.96,615.5,614.51,615.22,2631.0
2021-06-23 14:10:00,615.2,615.2,614.51,615.02,1862.0,615.2,615.2,614.51,615.02,1862.0
2021-06-23 14:20:00,615.17,615.17,614.63,614.95,1744.0,615.17,615.17,614.63,614.95,1744.0
2021-06-23 14:30:00,614.86,615.62,614.83,615.53,2200.0,614.86,615.62,614.83,615.53,2200.0
2021-06-23 14:40:00,615.31,615.66,615.19,615.51,2500.0,615.31,615.66,615.19,615.51,2500.0
2021-06-23 14:50:00,615.62,616.35,615.53,616.35,1800.0,615.62,616.35,615.53,616.35,1800.0
2021-06-23 15:00:00,616.32,616.47,615.57,615.57,3070.0,616.32,616.47,615.57,615.57,3070.0
2021-06-23 15:10:00,616.05,616.09,615.56,615.69,2100.0,616.05,616.09,615.56,615.69,2100.0
2021-06-23 15:20:00,615.79,616.74,615.75,616.64,2300.0,615.79,616.74,615.75,616.64,2300.0
2021-06-23 15:30:00,616.68,616.68,615.68,616.59,3700.0,616.68,616.68,615.68,616.59,3700.0
2021-06-23 15:40:00,616.62,616.69,615.7,615.82,3942.0,616.62,616.69,615.7,615.82,3942.0
2021-06-23 15:50:00,615.73,617.46,615.58,615.88,22514.0,615.73,617.46,615.58,615.88,22514.0
2021-06-24 09:30:00,617.41,622.78,616.82,618.04,9751.0,617.41,622.78,616.82,618.04,9751.0
2021-06-24 09:40:00,617.81,618.46,616.69,617.05,3231.0,617.81,618.46,616.69,617.05,3231.0
2021-06-24 09:50:00,617.42,617.52,616.27,616.71,3650.0,617.42,617.52,616.27,616.71,3650.0
2021-06-24 10:00:00,616.59,618.16,616.35,618.16,1502.0,616.59,618.16,616.35,618.16,1502.0
2021-06-24 10:10:00,617.72,617.76,616.41,616.41,1350.0,617.72,617.76,616.41,616.41,1350.0
2021-06-24 10:20:00,616.39,616.75,614.96,615.32,3669.0,616.39,616.75,614.96,615.32,3669.0
2021-06-24 10:30:00,615.33,615.38,614.49,614.54,16842.0,615.33,615.38,614.49,614.54,16842.0
2021-06-24 10:40:00,614.38,614.51,612.52,612.52,3298.0,614.38,614.51,612.52,612.52,3298.0
2021-06-24 10:50:00,612.65,612.67,611.71,611.71,3227.0,612.65,612.67,611.71,611.71,3227.0
2021-06-24 11:00:00,611.76,612.36,610.72,611.11,3977.0,611.76,612.36,610.72,611.11,3977.0
2021-06-24 11:10:00,611.16,611.16,608.38,608.97,3907.0,611.16,611.16,608.38,608.97,3907.0
2021-06-24 11:20:00,608.62,608.86,607.64,607.84,2813.0,608.62,608.86,607.64,607.84,2813.0
2021-06-24 11:30:00,607.63,607.98,606.32,606.32,5358.0,607.63,607.98,606.32,606.32,5358.0
2021-06-24 11:40:00,606.35,607.1,605.61,606.04,5584.0,606.35,607.1,605.61,606.04,5584.0
2021-06-24 11:50:00,606.47,606.67,605.37,606.07,3922.0,606.47,606.67,605.37,606.07,3922.0
2021-06-24 12:00:00,606.21,606.63,606.0,606.48,1700.0,606.21,606.63,606.0,606.48,1700.0
2021-06-24 12:10:00,606.98,608.3,606.7,607.63,4202.0,606.98,608.3,606.7,607.63,4202.0
2021-06-24 12:20:00,607.61,608.15,607.25,607.5,1407.0,607.61,608.15,607.25,607.5,1407.0
2021-06-24 12:30:00,607.48,608.92,607.47,608.86,1805.0,607.48,608.92,607.47,608.86,1805.0
2021-06-24 12:40:00,608.37,609.07,608.12,608.12,1400.0,608.37,609.07,608.12,608.12,1400.0
2021-06-24 12:50:00,608.04,608.62,607.69,608.18,1114.0,608.04,608.62,607.69,608.18,1114.0
2021-06-24 13:00:00,608.77,610.05,608.77,609.53,1125.0,608.77,610.05,608.77,609.53,1125.0
2021-06-24 13:10:00,609.06,609.83,609.06,609.83,600.0,609.06,609.83,609.06,609.83,600.0
2021-06-24 13:20:00,608.98,610.41,608.98,610.14,1066.0,608.98,610.41,608.98,610.14,1066.0
2021-06-24 13:30:00,610.48,610.5,610.0,610.28,2006.0,610.48,610.5,610.0,610.28,2006.0
2021-06-24 13:40:00,610.6,610.78,609.67,609.96,2200.0,610.6,610.78,609.67,609.96,2200.0
2021-06-24 13:50:00,609.89,611.78,609.63,610.72,1700.0,609.89,611.78,609.63,610.72,1700.0
2021-06-24 14:00:00,611.33,612.56,611.33,612.56,6884.0,611.33,612.56,611.33,612.56,6884.0
2021-06-24 14:10:00,612.35,612.92,612.35,612.92,1937.0,612.35,612.92,612.35,612.92,1937.0
2021-06-24 14:20:00,613.1,614.45,612.98,614.0,2400.0,613.1,614.45,612.98,614.0,2400.0
2021-06-24 14:30:00,614.15,615.04,614.0,614.76,1700.0,614.15,615.04,614.0,614.76,1700.0
2021-06-24 14:40:00,614.52,614.86,614.51,614.79,2511.0,614.52,614.86,614.51,614.79,2511.0
2021-06-24 14:50:00,614.75,615.86,614.6,615.21,6537.0,614.75,615.86,614.6,615.21,6537.0
2021-06-24 15:00:00,615.23,615.39,614.26,614.36,3130.0,615.23,615.39,614.26,614.36,3130.0
2021-06-24 15:10:00,614.58,614.88,613.98,614.03,2306.0,614.58,614.88,613.98,614.03,2306.0
2021-06-24 15:20:00,614.04,614.11,613.44,613.44,3480.0,614.04,614.11,613.44,613.44,3480.0
2021-06-24 15:30:00,613.84,614.72,613.84,614.53,2729.0,613.84,614.72,613.84,614.53,2729.0
2021-06-24 15:40:00,614.38,614.96,613.77,613.77,4153.0,614.38,614.96,613.77,613.77,4153.0
2021-06-24 15:50:00,614.08,615.82,614.01,614.95,22086.0,614.08,615.82,614.01,614.95,22086.0
2021-06-25 09:30:00,618.88,619.11,614.84,616.38,5090.0,618.88,619.11,614.84,616.38,5090.0
2021-06-25 09:40:00,617.84,617.84,616.01,616.33,900.0,617.84,617.84,616.01,616.33,900.0
2021-06-25 09:50:00,616.64,617.61,615.43,617.61,3254.0,616.64,617.61,615.43,617.61,3254.0
2021-06-25 10:00:00,617.89,618.21,617.08,617.87,2197.0,617.89,618.21,617.08,617.87,2197.0
2021-06-25 10:10:00,617.54,618.67,615.84,618.61,1500.0,617.54,618.67,615.84,618.61,1500.0
2021-06-25 10:20:00,617.9,619.65,617.28,619.18,2293.0,617.9,619.65,617.28,619.18,2293.0
2021-06-25 10:30:00,619.51,619.73,618.65,618.65,1162.0,619.51,619.73,618.65,618.65,1162.0
2021-06-25 10:40:00,618.84,619.56,618.29,618.86,2000.0,618.84,619.56,618.29,618.86,2000.0
2021-06-25 10:50:00,618.55,618.55,617.25,617.4,1434.0,618.55,618.55,617.25,617.4,1434.0
2021-06-25 11:00:00,616.24,617.59,616.24,617.56,2729.0,616.24,617.59,616.24,617.56,2729.0
2021-06-25 11:10:00,617.44,618.0,617.19,618.0,1200.0,617.44,618.0,617.19,618.0,1200.0
2021-06-25 11:20:00,618.0,618.76,617.75,617.76,2068.0,618.0,618.76,617.75,617.76,2068.0
2021-06-25 11:30:00,618.14,618.32,617.59,617.85,3144.0,618.14,618.32,617.59,617.85,3144.0
2021-06-25 11:40:00,618.26,618.3,617.77,618.14,3288.0,618.26,618.3,617.77,618.14,3288.0
2021-06-25 11:50:00,617.99,618.71,617.97,618.6,3100.0,617.99,618.71,617.97,618.6,3100.0
2021-06-25 12:00:00,618.39,618.7,617.99,618.56,2300.0,618.39,618.7,617.99,618.56,2300.0
2021-06-25 12:10:00,618.29,618.39,617.58,618.39,1500.0,618.29,618.39,617.58,618.39,1500.0
2021-06-25 12:20:00,618.17,618.42,617.95,618.42,825.0,618.17,618.42,617.95,618.42,825.0
2021-06-25 12:30:00,618.33,618.79,618.11,618.46,1253.0,618.33,618.79,618.11,618.46,1253.0
2021-06-25 12:40:00,618.74,618.99,618.59,618.64,1232.0,618.74,618.99,618.59,618.64,1232.0
2021-06-25 12:50:00,618.9,618.9,618.21,618.22,900.0,618.9,618.9,618.21,618.22,900.0
2021-06-25 13:00:00,618.55,618.55,617.83,617.89,1438.0,618.55,618.55,617.83,617.89,1438.0
2021-06-25 13:10:00,618.24,618.72,618.24,618.72,644.0,618.24,618.72,618.24,618.72,644.0
2021-06-25 13:20:00,618.73,619.71,618.73,619.68,2181.0,618.73,619.71,618.73,619.68,2181.0
2021-06-25 13:30:00,619.68,619.68,619.3,619.31,710.0,619.68,619.68,619.3,619.31,710.0
2021-06-25 13:40:00,619.32,619.32,618.63,619.0,1504.0,619.32,619.32,618.63,619.0,1504.0
2021-06-25 13:50:00,618.72,618.85,618.36,618.36,1080.0,618.72,618.85,618.36,618.36,1080.0
2021-06-25 14:00:00,618.71,618.88,618.59,618.83,771.0,618.71,618.88,618.59,618.83,771.0
2021-06-25 14:10:00,618.81,618.91,618.55,618.91,787.0,618.81,618.91,618.55,618.91,787.0
2021-06-25 14:20:00,618.79,618.92,618.53,618.71,1250.0,618.79,618.92,618.53,618.71,1250.0
2021-06-25 14:30:00,618.82,619.36,618.59,619.36,1700.0,618.82,619.36,618.59,619.36,1700.0
2021-06-25 14:40:00,619.3,619.6,618.95,619.27,3073.0,619.3,619.6,618.95,619.27,3073.0
2021-06-25 14:50:00,619.55,621.38,619.47,621.38,11537.0,619.55,621.38,619.47,621.38,11537.0
2021-06-25 15:00:00,621.35,621.81,620.02,620.02,10915.0,621.35,621.81,620.02,620.02,10915.0
2021-06-25 15:10:00,620.09,620.32,619.83,620.25,800.0,620.09,620.32,619.83,620.25,800.0
2021-06-25 15:20:00,620.11,620.55,619.33,619.5,11644.0,620.11,620.55,619.33,619.5,11644.0
2021-06-25 15:30:00,619.63,620.73,619.57,620.6,8795.0,619.63,620.73,619.57,620.6,8795.0
2021-06-25 15:40:00,620.83,621.03,620.5,620.5,1868.0,620.83,621.03,620.5,620.5,1868.0
2021-06-25 15:50:00,620.5,621.87,619.42,621.01,27497.0,620.5,621.87,619.42,621.01,27497.0
2021-06-28 09:30:00,621.93,625.97,621.62,624.14,6312.0,621.93,625.97,621.62,624.14,6312.0
2021-06-28 09:40:00,624.11,625.57,622.43,623.69,1548.0,624.11,625.57,622.43,623.69,1548.0
2021-06-28 09:50:00,623.34,623.7,621.72,623.16,7918.0,623.34,623.7,621.72,623.16,7918.0
2021-06-28 10:00:00,623.37,623.6,621.77,623.12,36297.0,623.37,623.6,621.77,623.12,36297.0
2021-06-28 10:10:00,623.0,625.16,622.99,625.16,6024.0,623.0,625.16,622.99,625.16,6024.0
2021-06-28 10:20:00,624.32,624.44,622.47,622.72,7213.0,624.32,624.44,622.47,622.72,7213.0
2021-06-28 10:30:00,623.51,623.83,622.8,622.8,2265.0,623.51,623.83,622.8,622.8,2265.0
2021-06-28 10:40:00,623.08,624.91,622.77,624.91,2200.0,623.08,624.91,622.77,624.91,2200.0
2021-06-28 10:50:00,624.14,625.23,624.14,624.71,900.0,624.14,625.23,624.14,624.71,900.0
2021-06-28 11:00:00,622.98,623.79,622.98,623.27,3428.0,622.98,623.79,622.98,623.27,3428.0
2021-06-28 11:10:00,623.27,625.1,623.27,624.99,600.0,623.27,625.1,623.27,624.99,600.0
2021-06-28 11:20:00,624.75,625.7,624.53,625.37,2934.0,624.75,625.7,624.53,625.37,2934.0
2021-06-28 11:30:00,625.4,625.4,624.62,624.73,2646.0,625.4,625.4,624.62,624.73,2646.0
2021-06-28 11:40:00,625.18,625.29,624.82,624.98,3412.0,625.18,625.29,624.82,624.98,3412.0
2021-06-28 11:50:00,625.02,625.15,624.39,624.68,3508.0,625.02,625.15,624.39,624.68,3508.0
2021-06-28 12:00:00,624.74,624.91,624.39,624.42,2614.0,624.74,624.91,624.39,624.42,2614.0
2021-06-28 12:10:00,624.77,625.07,623.59,623.78,2450.0,624.77,625.07,623.59,623.78,2450.0
2021-06-28 12:20:00,623.73,624.44,623.5,623.5,2200.0,623.73,624.44,623.5,623.5,2200.0
2021-06-28 12:30:00,623.96,624.13,623.5,623.5,1100.0,623.96,624.13,623.5,623.5,1100.0
2021-06-28 12:40:00,623.5,624.1,623.4,623.89,1300.0,623.5,624.1,623.4,623.89,1300.0
2021-06-28 12:50:00,624.3,624.48,624.21,624.21,1013.0,624.3,624.48,624.21,624.21,1013.0
2021-06-28 13:00:00,624.38,624.7,624.3,624.39,1503.0,624.38,624.7,624.3,624.39,1503.0
2021-06-28 13:10:00,624.23,626.27,624.11,626.27,1588.0,624.23,626.27,624.11,626.27,1588.0
2021-06-28 13:20:00,626.33,626.33,625.73,625.84,1200.0,626.33,626.33,625.73,625.84,1200.0
2021-06-28 13:30:00,626.5,627.34,626.49,626.88,1664.0,626.5,627.34,626.49,626.88,1664.0
2021-06-28 13:40:00,626.75,627.58,626.75,627.25,1365.0,626.75,627.58,626.75,627.25,1365.0
2021-06-28 13:50:00,627.82,627.82,627.04,627.77,1200.0,627.82,627.82,627.04,627.77,1200.0
2021-06-28 14:00:00,627.84,628.82,627.7,628.75,2810.0,627.84,628.82,627.7,628.75,2810.0
2021-06-28 14:10:00,628.86,628.89,628.54,628.66,1400.0,628.86,628.89,628.54,628.66,1400.0
2021-06-28 14:20:00,628.94,630.44,628.79,628.96,4950.0,628.94,630.44,628.79,628.96,4950.0
2021-06-28 14:30:00,629.09,629.56,628.5,629.56,2600.0,629.09,629.56,628.5,629.56,2600.0
2021-06-28 14:40:00,629.36,629.39,628.93,629.39,1200.0,629.36,629.39,628.93,629.39,1200.0
2021-06-28 14:50:00,629.51,629.65,628.98,629.16,1100.0,629.51,629.65,628.98,629.16,1100.0
2021-06-28 15:00:00,629.12,629.47,628.98,629.36,1733.0,629.12,629.47,628.98,629.36,1733.0
2021-06-28 15:10:00,629.27,630.63,629.27,630.48,2300.0,629.27,630.63,629.27,630.48,2300.0
2021-06-28 15:20:00,630.88,631.0,630.49,631.0,2118.0,630.88,631.0,630.49,631.0,2118.0
2021-06-28 15:30:00,631.38,632.43,631.1,632.16,4302.0,631.38,632.43,631.1,632.16,4302.0
2021-06-28 15:40:00,632.07,632.41,631.83,632.08,4857.0,632.07,632.41,631.83,632.08,4857.0
2021-06-28 15:50:00,632.36,633.74,631.47,631.82,21629.0,632.36,633.74,631.47,631.82,21629.0
2021-06-29 09:30:00,629.66,631.33,627.22,630.1,7205.0,629.66,631.33,627.22,630.1,7205.0
2021-06-29 09:40:00,628.99,635.9,628.99,635.9,3055.0,628.99,635.9,628.99,635.9,3055.0
2021-06-29 09:50:00,634.59,634.59,632.08,632.45,1168.0,634.59,634.59,632.08,632.45,1168.0
2021-06-29 10:00:00,631.93,633.84,630.98,631.69,4747.0,631.93,633.84,630.98,631.69,4747.0
2021-06-29 10:10:00,632.04,633.43,631.62,633.43,1719.0,632.04,633.43,631.62,633.43,1719.0
2021-06-29 10:20:00,634.0,634.2,631.59,631.89,1839.0,634.0,634.2,631.59,631.89,1839.0
2021-06-29 10:30:00,631.91,633.68,631.04,633.68,2878.0,631.91,633.68,631.04,633.68,2878.0
2021-06-29 10:40:00,633.67,633.68,633.09,633.36,500.0,633.67,633.68,633.09,633.36,500.0
2021-06-29 10:50:00,633.07,633.13,630.99,630.99,1000.0,633.07,633.13,630.99,630.99,1000.0
2021-06-29 11:00:00,631.06,631.28,630.45,631.02,2100.0,631.06,631.28,630.45,631.02,2100.0
2021-06-29 11:10:00,631.21,631.64,630.85,630.94,6891.0,631.21,631.64,630.85,630.94,6891.0
2021-06-29 11:20:00,631.38,631.56,630.75,631.31,1002.0,631.38,631.56,630.75,631.31,1002.0
2021-06-29 11:30:00,631.26,631.52,630.48,630.49,2825.0,631.26,631.52,630.48,630.49,2825.0
2021-06-29 11:40:00,630.5,631.41,630.24,631.33,2100.0,630.5,631.41,630.24,631.33,2100.0
2021-06-29 11:50:00,630.63,630.86,630.46,630.7,1000.0,630.63,630.86,630.46,630.7,1000.0
2021-06-29 12:00:00,630.06,630.52,630.06,630.43,2042.0,630.06,630.52,630.06,630.43,2042.0
2021-06-29 12:10:00,630.66,631.16,630.66,631.1,500.0,630.66,631.16,630.66,631.1,500.0
2021-06-29 12:20:00,630.7,631.56,630.69,631.56,700.0,630.7,631.56,630.69,631.56,700.0
2021-06-29 12:30:00,631.76,631.76,631.28,631.33,700.0,631.76,631.76,631.28,631.33,700.0
2021-06-29 12:40:00,631.51,631.58,631.35,631.51,1000.0,631.51,631.58,631.35,631.51,1000.0
2021-06-29 12:50:00,631.68,632.66,631.58,632.66,1000.0,631.68,632.66,631.58,632.66,1000.0
2021-06-29 13:00:00,632.56,633.29,632.56,632.92,1900.0,632.56,633.29,632.56,632.92,1900.0
2021-06-29 13:10:00,632.85,634.1,632.82,634.1,1978.0,632.85,634.1,632.82,634.1,1978.0
2021-06-29 13:20:00,634.43,634.57,633.7,633.7,900.0,634.43,634.57,633.7,633.7,900.0
2021-06-29 13:30:00,633.75,633.79,633.62,633.62,1550.0,633.75,633.79,633.62,633.62,1550.0
2021-06-29 13:40:00,633.3,633.37,632.39,632.39,1900.0,633.3,633.37,632.39,632.39,1900.0
2021-06-29 13:50:00,632.69,633.14,632.69,633.14,1400.0,632.69,633.14,632.69,633.14,1400.0
2021-06-29 14:00:00,633.22,633.72,632.96,633.72,2700.0,633.22,633.72,632.96,633.72,2700.0
2021-06-29 14:10:00,633.83,633.83,633.67,633.67,300.0,633.83,633.83,633.67,633.67,300.0
2021-06-29 14:20:00,632.85,633.16,632.85,633.0,1001.0,632.85,633.16,632.85,633.0,1001.0
2021-06-29 14:30:00,633.04,633.34,632.92,633.12,1925.0,633.04,633.34,632.92,633.12,1925.0
2021-06-29 14:40:00,633.13,633.14,632.84,632.87,500.0,633.13,633.14,632.84,632.87,500.0
2021-06-29 14:50:00,632.65,633.25,632.56,633.25,1900.0,632.65,633.25,632.56,633.25,1900.0
2021-06-29 15:00:00,633.34,634.32,633.28,634.31,3200.0,633.34,634.32,633.28,634.31,3200.0
2021-06-29 15:10:00,634.41,635.99,634.41,635.73,7400.0,634.41,635.99,634.41,635.73,7400.0
2021-06-29 15:20:00,635.94,638.13,635.59,638.0,18407.0,635.94,638.13,635.59,638.0,18407.0
2021-06-29 15:30:00,638.0,638.2,636.99,638.0,13836.0,638.0,638.2,636.99,638.0,13836.0
2021-06-29 15:40:00,638.0,639.65,637.95,638.92,13239.0,638.0,639.65,637.95,638.92,13239.0
2021-06-29 15:50:00,639.15,639.65,636.73,636.81,40087.0,639.15,639.65,636.73,636.81,40087.0
2021-06-30 09:30:00,635.56,637.15,633.4,633.4,6377.0,635.56,637.15,633.4,633.4,6377.0
2021-06-30 09:40:00,633.64,633.65,632.22,633.35,1300.0,633.64,633.65,632.22,633.35,1300.0
2021-06-30 09:50:00,632.81,633.67,632.39,632.92,1200.0,632.81,633.67,632.39,632.92,1200.0
2021-06-30 10:00:00,633.67,634.04,632.12,632.19,1795.0,633.67,634.04,632.12,632.19,1795.0
2021-06-30 10:10:00,632.31,634.17,632.25,633.51,1793.0,632.31,634.17,632.25,633.51,1793.0
2021-06-30 10:20:00,633.22,634.33,633.22,634.24,897.0,633.22,634.33,633.22,634.24,897.0
2021-06-30 10:30:00,634.01,634.62,633.81,634.2,1600.0,634.01,634.62,633.81,634.2,1600.0
2021-06-30 10:40:00,634.28,635.11,634.04,634.69,2308.0,634.28,635.11,634.04,634.69,2308.0
2021-06-30 10:50:00,633.99,636.73,633.98,636.23,3225.0,633.99,636.73,633.98,636.23,3225.0
2021-06-30 11:00:00,636.54,637.34,636.53,637.01,2495.0,636.54,637.34,636.53,637.01,2495.0
2021-06-30 11:10:00,637.32,637.55,636.41,636.41,2504.0,637.32,637.55,636.41,636.41,2504.0
2021-06-30 11:20:00,636.48,636.48,635.28,635.95,4269.0,636.48,636.48,635.28,635.95,4269.0
2021-06-30 11:30:00,636.13,636.13,634.78,635.0,2013.0,636.13,636.13,634.78,635.0,2013.0
2021-06-30 11:40:00,635.26,635.44,634.98,635.0,2159.0,635.26,635.44,634.98,635.0,2159.0
2021-06-30 11:50:00,635.2,635.82,634.86,634.99,1912.0,635.2,635.82,634.86,634.99,1912.0
2021-06-30 12:00:00,634.77,635.06,633.89,634.92,2904.0,634.77,635.06,633.89,634.92,2904.0
2021-06-30 12:10:00,635.13,635.49,634.92,635.3,1460.0,635.13,635.49,634.92,635.3,1460.0
2021-06-30 12:20:00,635.1,635.12,633.4,633.87,4400.0,635.1,635.12,633.4,633.87,4400.0
2021-06-30 12:30:00,633.18,633.59,632.96,633.47,1825.0,633.18,633.59,632.96,633.47,1825.0
2021-06-30 12:40:00,633.67,633.67,633.1,633.1,1119.0,633.67,633.67,633.1,633.1,1119.0
2021-06-30 12:50:00,633.34,633.65,632.89,632.89,745.0,633.34,633.65,632.89,632.89,745.0
2021-06-30 13:00:00,632.97,633.57,632.97,633.57,1262.0,632.97,633.57,632.97,633.57,1262.0
2021-06-30 13:10:00,633.39,633.53,633.1,633.21,910.0,633.39,633.53,633.1,633.21,910.0
2021-06-30 13:20:00,633.48,633.48,632.23,632.33,1311.0,633.48,633.48,632.23,632.33,1311.0
2021-06-30 13:30:00,632.0,632.11,630.71,631.03,3504.0,632.0,632.11,630.71,631.03,3504.0
2021-06-30 13:40:00,630.39,630.64,630.39,630.64,1148.0,630.39,630.64,630.39,630.64,1148.0
2021-06-30 13:50:00,630.9,631.04,630.56,630.7,4000.0,630.9,631.04,630.56,630.7,4000.0
2021-06-30 14:00:00,630.39,630.39,629.27,629.51,1800.0,630.39,630.39,629.27,629.51,1800.0
2021-06-30 14:10:00,628.42,629.04,628.42,628.74,3066.0,628.42,629.04,628.42,628.74,3066.0
2021-06-30 14:20:00,628.83,628.87,628.22,628.57,1150.0,628.83,628.87,628.22,628.57,1150.0
2021-06-30 14:30:00,628.8,629.84,628.48,629.28,3200.0,628.8,629.84,628.48,629.28,3200.0
2021-06-30 14:40:00,629.28,629.7,628.76,629.11,1500.0,629.28,629.7,628.76,629.11,1500.0
2021-06-30 14:50:00,629.31,629.66,628.66,628.66,2833.0,629.31,629.66,628.66,628.66,2833.0
2021-06-30 15:00:00,629.15,629.26,628.6,628.6,1910.0,629.15,629.26,628.6,628.6,1910.0
2021-06-30 15:10:00,628.99,629.49,628.64,628.64,2158.0,628.99,629.49,628.64,628.64,2158.0
2021-06-30 15:20:00,628.9,630.32,628.88,630.01,7681.0,628.9,630.32,628.88,630.01,7681.0
2021-06-30 15:30:00,630.34,631.08,630.05,631.08,2600.0,630.34,631.08,630.05,631.08,2600.0
2021-06-30 15:40:00,631.33,632.45,630.88,631.59,4287.0,631.33,632.45,630.88,631.59,4287.0
2021-06-30 15:50:00,631.39,632.23,630.36,631.9,22751.0,631.39,632.23,630.36,631.9,22751.0
2021-07-01 09:30:00,628.81,633.87,627.23,632.06,6506.0,628.81,633.87,627.23,632.06,6506.0
2021-07-01 09:40:00,633.13,635.09,633.06,635.09,1026.0,633.13,635.09,633.06,635.09,1026.0
2021-07-01 09:50:00,634.76,635.19,633.07,633.67,9079.0,634.76,635.19,633.07,633.67,9079.0
2021-07-01 10:00:00,634.58,636.5,634.58,635.82,4487.0,634.58,636.5,634.58,635.82,4487.0
2021-07-01 10:10:00,636.4,636.5,634.93,634.93,2278.0,636.4,636.5,634.93,634.93,2278.0
2021-07-01 10:20:00,635.19,636.46,634.74,636.46,1964.0,635.19,636.46,634.74,636.46,1964.0
2021-07-01 10:30:00,636.82,638.78,636.34,637.87,2799.0,636.82,638.78,636.34,637.87,2799.0
2021-07-01 10:40:00,638.37,638.37,637.04,637.1,2750.0,638.37,638.37,637.04,637.1,2750.0
2021-07-01 10:50:00,637.36,637.55,636.11,636.95,2574.0,637.36,637.55,636.11,636.95,2574.0
2021-07-01 11:00:00,637.71,637.89,635.71,636.76,1847.0,637.71,637.89,635.71,636.76,1847.0
2021-07-01 11:10:00,636.74,637.67,635.51,637.67,3697.0,636.74,637.67,635.51,637.67,3697.0
2021-07-01 11:20:00,637.64,637.64,635.78,635.78,3437.0,637.64,637.64,635.78,635.78,3437.0
2021-07-01 11:30:00,636.54,636.92,636.54,636.63,1100.0,636.54,636.92,636.54,636.63,1100.0
2021-07-01 11:40:00,637.0,637.48,636.82,637.27,2100.0,637.0,637.48,636.82,637.27,2100.0
2021-07-01 11:50:00,637.33,637.7,636.63,637.52,2700.0,637.33,637.7,636.63,637.52,2700.0
2021-07-01 12:00:00,637.17,637.43,636.33,637.14,1200.0,637.17,637.43,636.33,637.14,1200.0
2021-07-01 12:10:00,637.03,637.75,637.03,637.41,2000.0,637.03,637.75,637.03,637.41,2000.0
2021-07-01 12:20:00,637.14,637.31,636.87,637.17,1754.0,637.14,637.31,636.87,637.17,1754.0
2021-07-01 12:30:00,636.53,636.57,635.53,635.54,1226.0,636.53,636.57,635.53,635.54,1226.0
2021-07-01 12:40:00,635.86,637.16,635.71,637.16,1895.0,635.86,637.16,635.71,637.16,1895.0
2021-07-01 12:50:00,637.0,637.0,636.1,636.32,942.0,637.0,637.0,636.1,636.32,942.0
2021-07-01 13:00:00,636.69,637.02,636.53,636.53,1300.0,636.69,637.02,636.53,636.53,1300.0
2021-07-01 13:10:00,636.64,637.0,636.57,637.0,925.0,636.64,637.0,636.57,637.0,925.0
2021-07-01 13:20:00,637.01,637.8,637.01,637.76,1533.0,637.01,637.8,637.01,637.76,1533.0
2021-07-01 13:30:00,638.5,639.49,638.49,639.49,400.0,638.5,639.49,638.49,639.49,400.0
2021-07-01 13:40:00,639.27,639.62,639.2,639.2,900.0,639.27,639.62,639.2,639.2,900.0
2021-07-01 13:50:00,639.46,639.84,638.47,639.17,4486.0,639.46,639.84,638.47,639.17,4486.0
2021-07-01 14:00:00,639.02,640.29,638.8,640.12,2425.0,639.02,640.29,638.8,640.12,2425.0
2021-07-01 14:10:00,640.39,640.39,639.04,639.15,3003.0,640.39,640.39,639.04,639.15,3003.0
2021-07-01 14:20:00,638.96,639.1,638.31,638.5,2212.0,638.96,639.1,638.31,638.5,2212.0
2021-07-01 14:30:00,638.58,640.11,638.57,639.93,2500.0,638.58,640.11,638.57,639.93,2500.0
2021-07-01 14:40:00,639.85,640.46,639.72,640.27,900.0,639.85,640.46,639.72,640.27,900.0
2021-07-01 14:50:00,639.91,639.92,639.07,639.25,3475.0,639.91,639.92,639.07,639.25,3475.0
2021-07-01 15:00:00,639.34,639.35,638.0,638.12,2225.0,639.34,639.35,638.0,638.12,2225.0
2021-07-01 15:10:00,638.11,638.17,637.58,638.17,3073.0,638.11,638.17,637.58,638.17,3073.0
2021-07-01 15:20:00,638.53,638.63,637.69,637.83,2724.0,638.53,638.63,637.69,637.83,2724.0
2021-07-01 15:30:00,637.73,638.74,637.33,637.33,3486.0,637.73,638.74,637.33,637.33,3486.0
2021-07-01 15:40:00,637.44,637.5,636.5,636.74,6066.0,637.44,637.5,636.5,636.74,6066.0
2021-07-01 15:50:00,636.91,639.52,636.91,638.95,20089.0,636.91,639.52,636.91,638.95,20089.0
2021-07-02 09:30:00,643.31,643.49,641.55,642.8,5626.0,643.31,643.49,641.55,642.8,5626.0
2021-07-02 09:40:00,641.52,642.12,640.23,641.34,2930.0,641.52,642.12,640.23,641.34,2930.0
2021-07-02 09:50:00,640.9,642.59,640.64,642.2,1300.0,640.9,642.59,640.64,642.2,1300.0
2021-07-02 10:00:00,641.84,642.91,641.31,642.68,1800.0,641.84,642.91,641.31,642.68,1800.0
2021-07-02 10:10:00,642.63,642.65,641.4,641.65,3000.0,642.63,642.65,641.4,641.65,3000.0
2021-07-02 10:20:00,642.26,642.73,640.76,640.76,3076.0,642.26,642.73,640.76,640.76,3076.0
2021-07-02 10:30:00,639.54,641.41,639.54,640.53,2349.0,639.54,641.41,639.54,640.53,2349.0
2021-07-02 10:40:00,640.49,641.01,640.49,640.82,2703.0,640.49,641.01,640.49,640.82,2703.0
2021-07-02 10:50:00,641.45,642.09,640.82,641.42,2403.0,641.45,642.09,640.82,641.42,2403.0
2021-07-02 11:00:00,641.43,641.43,640.36,640.94,3521.0,641.43,641.43,640.36,640.94,3521.0
2021-07-02 11:10:00,640.35,641.03,640.09,640.9,1400.0,640.35,641.03,640.09,640.9,1400.0
2021-07-02 11:20:00,640.88,640.94,640.63,640.94,1100.0,640.88,640.94,640.63,640.94,1100.0
2021-07-02 11:30:00,640.99,642.38,640.42,642.38,1671.0,640.99,642.38,640.42,642.38,1671.0
2021-07-02 11:40:00,642.44,642.44,641.53,642.3,2108.0,642.44,642.44,641.53,642.3,2108.0
2021-07-02 11:50:00,642.41,643.66,642.41,643.62,1000.0,642.41,643.66,642.41,643.62,1000.0
2021-07-02 12:00:00,643.12,643.64,642.96,643.64,1335.0,643.12,643.64,642.96,643.64,1335.0
2021-07-02 12:10:00,643.71,644.43,643.71,644.22,1061.0,643.71,644.43,643.71,644.22,1061.0
2021-07-02 12:20:00,644.34,644.55,644.07,644.08,1500.0,644.34,644.55,644.07,644.08,1500.0
2021-07-02 12:30:00,644.19,644.85,644.16,644.76,1600.0,644.19,644.85,644.16,644.76,1600.0
2021-07-02 12:40:00,644.79,645.27,644.57,645.27,1034.0,644.79,645.27,644.57,645.27,1034.0
2021-07-02 12:50:00,645.08,645.54,645.08,645.16,2046.0,645.08,645.54,645.08,645.16,2046.0
2021-07-02 13:00:00,645.62,646.1,645.61,645.72,2037.0,645.62,646.1,645.61,645.72,2037.0
2021-07-02 13:10:00,646.34,646.61,645.99,646.15,1957.0,646.34,646.61,645.99,646.15,1957.0
2021-07-02 13:20:00,645.63,646.09,645.62,645.69,1174.0,645.63,646.09,645.62,645.69,1174.0
2021-07-02 13:30:00,646.07,647.2,646.07,647.05,6906.0,646.07,647.2,646.07,647.05,6906.0
2021-07-02 13:40:00,646.94,646.94,645.99,646.19,1430.0,646.94,646.94,645.99,646.19,1430.0
2021-07-02 13:50:00,645.88,645.89,645.35,645.35,522.0,645.88,645.89,645.35,645.35,522.0
2021-07-02 14:00:00,645.87,646.34,645.84,646.34,1375.0,645.87,646.34,645.84,646.34,1375.0
2021-07-02 14:10:00,646.71,647.14,646.62,647.14,1400.0,646.71,647.14,646.62,647.14,1400.0
2021-07-02 14:20:00,647.17,647.94,647.17,647.78,1795.0,647.17,647.94,647.17,647.78,1795.0
2021-07-02 14:30:00,647.67,647.95,647.06,647.06,3279.0,647.67,647.95,647.06,647.06,3279.0
2021-07-02 14:40:00,647.2,647.2,646.8,646.81,650.0,647.2,647.2,646.8,646.81,650.0
2021-07-02 14:50:00,647.11,647.11,646.58,646.72,1535.0,647.11,647.11,646.58,646.72,1535.0
2021-07-02 15:00:00,646.59,647.37,646.37,647.37,2289.0,646.59,647.37,646.37,647.37,2289.0
2021-07-02 15:10:00,647.5,647.68,646.94,647.56,2238.0,647.5,647.68,646.94,647.56,2238.0
2021-07-02 15:20:00,647.71,647.88,647.54,647.7,1151.0,647.71,647.88,647.54,647.7,1151.0
2021-07-02 15:30:00,647.83,648.55,647.83,648.34,2789.0,647.83,648.55,647.83,648.34,2789.0
2021-07-02 15:40:00,648.56,649.19,648.27,648.78,3650.0,648.56,649.19,648.27,648.78,3650.0
2021-07-02 15:50:00,648.9,649.55,647.91,647.93,12728.0,648.9,649.55,647.91,647.93,12728.0
2021-07-06 09:30:00,648.38,651.21,648.38,651.21,6861.0,648.38,651.21,648.38,651.21,6861.0
2021-07-06 09:40:00,651.1,651.1,648.79,649.73,3087.0,651.1,651.1,648.79,649.73,3087.0
2021-07-06 09:50:00,649.33,650.33,648.6,648.6,4210.0,649.33,650.33,648.6,648.6,4210.0
2021-07-06 10:00:00,648.75,649.5,648.73,649.31,6071.0,648.75,649.5,648.73,649.31,6071.0
2021-07-06 10:10:00,649.23,649.5,647.3,647.3,2900.0,649.23,649.5,647.3,647.3,2900.0
2021-07-06 10:20:00,646.63,646.85,645.83,646.74,3059.0,646.63,646.85,645.83,646.74,3059.0
2021-07-06 10:30:00,646.43,646.47,644.67,646.47,2100.0,646.43,646.47,644.67,646.47,2100.0
2021-07-06 10:40:00,646.92,648.33,646.66,647.11,2404.0,646.92,648.33,646.66,647.11,2404.0
2021-07-06 10:50:00,648.47,649.78,648.39,649.49,3763.0,648.47,649.78,648.39,649.49,3763.0
2021-07-06 11:00:00,649.36,650.08,649.05,650.08,1900.0,649.36,650.08,649.05,650.08,1900.0
2021-07-06 11:10:00,650.5,652.85,650.5,651.7,5744.0,650.5,652.85,650.5,651.7,5744.0
2021-07-06 11:20:00,652.29,655.16,652.29,654.65,2450.0,652.29,655.16,652.29,654.65,2450.0
2021-07-06 11:30:00,654.59,655.04,654.46,654.85,1470.0,654.59,655.04,654.46,654.85,1470.0
2021-07-06 11:40:00,654.22,654.22,652.24,653.22,3203.0,654.22,654.22,652.24,653.22,3203.0
2021-07-06 11:50:00,652.98,655.56,652.98,655.29,3117.0,652.98,655.56,652.98,655.29,3117.0
2021-07-06 12:00:00,655.04,655.04,653.9,653.93,2150.0,655.04,655.04,653.9,653.93,2150.0
2021-07-06 12:10:00,653.0,653.04,651.56,652.13,2475.0,653.0,653.04,651.56,652.13,2475.0
2021-07-06 12:20:00,652.24,653.57,652.11,653.41,1409.0,652.24,653.57,652.11,653.41,1409.0
2021-07-06 12:30:00,653.4,655.03,653.05,654.15,2450.0,653.4,655.03,653.05,654.15,2450.0
2021-07-06 12:40:00,653.89,654.19,653.59,654.19,1400.0,653.89,654.19,653.59,654.19,1400.0
2021-07-06 12:50:00,653.99,654.05,653.91,654.01,400.0,653.99,654.05,653.91,654.01,400.0
2021-07-06 13:00:00,654.63,655.04,654.61,655.04,408.0,654.63,655.04,654.61,655.04,408.0
2021-07-06 13:10:00,655.36,655.68,655.3,655.38,1200.0,655.36,655.68,655.3,655.38,1200.0
2021-07-06 13:20:00,655.66,655.72,654.99,654.99,1100.0,655.66,655.72,654.99,654.99,1100.0
2021-07-06 13:30:00,655.6,655.6,654.0,654.25,2100.0,655.6,655.6,654.0,654.25,2100.0
2021-07-06 13:40:00,654.58,655.45,654.44,655.45,827.0,654.58,655.45,654.44,655.45,827.0
2021-07-06 13:50:00,655.44,655.78,655.37,655.64,600.0,655.44,655.78,655.37,655.64,600.0
2021-07-06 14:00:00,656.18,657.28,656.17,657.28,1300.0,656.18,657.28,656.17,657.28,1300.0
2021-07-06 14:10:00,657.21,657.28,656.7,657.28,1400.0,657.21,657.28,656.7,657.28,1400.0
2021-07-06 14:20:00,657.25,657.61,657.0,657.31,1940.0,657.25,657.61,657.0,657.31,1940.0
2021-07-06 14:30:00,657.37,657.49,657.23,657.49,600.0,657.37,657.49,657.23,657.49,600.0
2021-07-06 14:40:00,657.42,657.94,657.4,657.89,2934.0,657.42,657.94,657.4,657.89,2934.0
2021-07-06 14:50:00,657.85,658.33,657.58,658.33,3409.0,657.85,658.33,657.58,658.33,3409.0
2021-07-06 15:00:00,658.2,658.23,657.37,658.18,1400.0,658.2,658.23,657.37,658.18,1400.0
2021-07-06 15:10:00,658.36,659.01,658.13,658.13,1745.0,658.36,659.01,658.13,658.13,1745.0
2021-07-06 15:20:00,658.49,659.27,658.49,658.96,2100.0,658.49,659.27,658.49,658.96,2100.0
2021-07-06 15:30:00,659.3,659.31,658.32,659.0,4386.0,659.3,659.31,658.32,659.0,4386.0
2021-07-06 15:40:00,659.05,659.65,658.78,659.36,2400.0,659.05,659.65,658.78,659.36,2400.0
2021-07-06 15:50:00,659.96,660.3,658.88,658.98,17712.0,659.96,660.3,658.88,658.98,17712.0
2021-07-07 09:30:00,661.9,664.37,659.4,660.71,12860.0,661.9,664.37,659.4,660.71,12860.0
2021-07-07 09:40:00,660.96,663.37,659.9,660.92,5221.0,660.96,663.37,659.9,660.92,5221.0
2021-07-07 09:50:00,661.08,663.79,659.41,663.78,3989.0,661.08,663.79,659.41,663.78,3989.0
2021-07-07 10:00:00,663.75,664.7,663.04,664.38,2265.0,663.75,664.7,663.04,664.38,2265.0
2021-07-07 10:10:00,663.98,665.27,663.4,665.27,5621.0,663.98,665.27,663.4,665.27,5621.0
2021-07-07 10:20:00,665.58,665.58,662.77,662.78,2571.0,665.58,665.58,662.77,662.78,2571.0
2021-07-07 10:30:00,663.5,665.09,662.8,662.8,2100.0,663.5,665.09,662.8,662.8,2100.0
2021-07-07 10:40:00,662.85,662.85,661.05,662.59,3974.0,662.85,662.85,661.05,662.59,3974.0
2021-07-07 10:50:00,663.02,666.28,662.98,665.99,5974.0,663.02,666.28,662.98,665.99,5974.0
2021-07-07 11:00:00,666.05,667.0,664.37,665.47,5939.0,666.05,667.0,664.37,665.47,5939.0
2021-07-07 11:10:00,665.34,665.8,664.34,665.19,15610.0,665.34,665.8,664.34,665.19,15610.0
2021-07-07 11:20:00,664.86,664.95,663.77,664.63,4000.0,664.86,664.95,663.77,664.63,4000.0
2021-07-07 11:30:00,664.62,665.09,661.81,662.11,4711.0,664.62,665.09,661.81,662.11,4711.0
2021-07-07 11:40:00,661.35,664.08,661.31,663.75,4464.0,661.35,664.08,661.31,663.75,4464.0
2021-07-07 11:50:00,664.7,665.06,664.24,664.6,1930.0,664.7,665.06,664.24,664.6,1930.0
2021-07-07 12:00:00,664.68,666.83,664.68,666.73,7406.0,664.68,666.83,664.68,666.73,7406.0
2021-07-07 12:10:00,666.47,666.47,665.0,665.0,1810.0,666.47,666.47,665.0,665.0,1810.0
2021-07-07 12:20:00,665.0,665.13,663.44,663.45,1875.0,665.0,665.13,663.44,663.45,1875.0
2021-07-07 12:30:00,663.07,664.13,663.07,663.26,2072.0,663.07,664.13,663.07,663.26,2072.0
2021-07-07 12:40:00,663.12,663.12,662.28,663.03,1574.0,663.12,663.12,662.28,663.03,1574.0
2021-07-07 12:50:00,663.69,664.23,662.84,663.61,1646.0,663.69,664.23,662.84,663.61,1646.0
2021-07-07 13:00:00,662.94,663.26,661.7,661.77,2557.0,662.94,663.26,661.7,661.77,2557.0
2021-07-07 13:10:00,661.93,661.93,659.54,659.54,9911.0,661.93,661.93,659.54,659.54,9911.0
2021-07-07 13:20:00,660.29,660.77,659.9,659.9,2300.0,660.29,660.77,659.9,659.9,2300.0
2021-07-07 13:30:00,659.22,660.05,658.54,659.36,4211.0,659.22,660.05,658.54,659.36,4211.0
2021-07-07 13:40:00,659.22,660.07,659.22,659.47,800.0,659.22,660.07,659.22,659.47,800.0
2021-07-07 13:50:00,659.93,660.79,659.79,660.31,10897.0,659.93,660.79,659.79,660.31,10897.0
2021-07-07 14:00:00,660.49,661.55,660.22,660.91,1007.0,660.49,661.55,660.22,660.91,1007.0
2021-07-07 14:10:00,661.08,661.46,660.18,661.01,2072.0,661.08,661.46,660.18,661.01,2072.0
2021-07-07 14:20:00,661.03,661.67,660.8,661.23,1071.0,661.03,661.67,660.8,661.23,1071.0
2021-07-07 14:30:00,661.29,661.29,659.53,659.53,3311.0,661.29,661.29,659.53,659.53,3311.0
2021-07-07 14:40:00,660.22,661.95,659.88,661.95,13137.0,660.22,661.95,659.88,661.95,13137.0
2021-07-07 14:50:00,661.89,662.72,661.48,662.15,2575.0,661.89,662.72,661.48,662.15,2575.0
2021-07-07 15:00:00,662.45,663.52,662.44,663.28,2688.0,662.45,663.52,662.44,663.28,2688.0
2021-07-07 15:10:00,663.66,663.82,663.06,663.06,2982.0,663.66,663.82,663.06,663.06,2982.0
2021-07-07 15:20:00,663.26,663.28,662.65,662.71,1500.0,663.26,663.28,662.65,662.71,1500.0
2021-07-07 15:30:00,663.12,663.57,662.81,663.26,2690.0,663.12,663.57,662.81,663.26,2690.0
2021-07-07 15:40:00,662.95,664.46,662.95,664.1,4300.0,662.95,664.46,662.95,664.1,4300.0
2021-07-07 15:50:00,664.09,665.39,664.09,665.33,16185.0,664.09,665.39,664.09,665.33,16185.0
2021-07-08 09:30:00,657.84,662.59,656.52,660.0,15891.0,657.84,662.59,656.52,660.0,15891.0
2021-07-08 09:40:00,660.59,660.59,652.13,652.5,10722.0,660.59,660.59,652.13,652.5,10722.0
2021-07-08 09:50:00,652.98,660.23,652.97,659.23,5126.0,652.98,660.23,652.97,659.23,5126.0
2021-07-08 10:00:00,659.94,659.94,657.04,657.61,1968.0,659.94,659.94,657.04,657.61,1968.0
2021-07-08 10:10:00,656.26,658.12,653.59,653.64,4805.0,656.26,658.12,653.59,653.64,4805.0
2021-07-08 10:20:00,652.89,655.69,651.87,655.21,3491.0,652.89,655.69,651.87,655.21,3491.0
2021-07-08 10:30:00,656.15,656.15,652.69,652.69,2100.0,656.15,656.15,652.69,652.69,2100.0
2021-07-08 10:40:00,653.05,653.58,651.33,651.5,3000.0,653.05,653.58,651.33,651.5,3000.0
2021-07-08 10:50:00,651.17,652.95,651.09,651.5,7169.0,651.17,652.95,651.09,651.5,7169.0
2021-07-08 11:00:00,651.04,651.61,647.66,651.61,5814.0,651.04,651.61,647.66,651.61,5814.0
2021-07-08 11:10:00,651.27,652.48,650.6,652.47,2983.0,651.27,652.48,650.6,652.47,2983.0
2021-07-08 11:20:00,652.15,654.36,652.04,653.05,4173.0,652.15,654.36,652.04,653.05,4173.0
2021-07-08 11:30:00,652.89,652.89,650.68,652.2,3262.0,652.89,652.89,650.68,652.2,3262.0
2021-07-08 11:40:00,652.41,653.87,652.33,653.5,1600.0,652.41,653.87,652.33,653.5,1600.0
2021-07-08 11:50:00,654.03,654.73,652.73,653.11,4902.0,654.03,654.73,652.73,653.11,4902.0
2021-07-08 12:00:00,653.66,654.46,653.52,654.18,3705.0,653.66,654.46,653.52,654.18,3705.0
2021-07-08 12:10:00,654.51,654.51,652.13,653.29,4601.0,654.51,654.51,652.13,653.29,4601.0
2021-07-08 12:20:00,653.68,654.47,652.69,654.2,3829.0,653.68,654.47,652.69,654.2,3829.0
2021-07-08 12:30:00,654.3,655.7,654.3,655.07,1355.0,654.3,655.7,654.3,655.07,1355.0
2021-07-08 12:40:00,655.62,656.4,655.07,656.39,3074.0,655.62,656.4,655.07,656.39,3074.0
2021-07-08 12:50:00,656.99,657.51,656.86,657.02,2370.0,656.99,657.51,656.86,657.02,2370.0
2021-07-08 13:00:00,657.32,657.97,656.94,657.41,2149.0,657.32,657.97,656.94,657.41,2149.0
2021-07-08 13:10:00,657.2,657.53,655.97,656.27,2726.0,657.2,657.53,655.97,656.27,2726.0
2021-07-08 13:20:00,655.7,657.03,655.03,656.24,4439.0,655.7,657.03,655.03,656.24,4439.0
2021-07-08 13:30:00,656.14,657.46,655.65,657.46,3000.0,656.14,657.46,655.65,657.46,3000.0
2021-07-08 13:40:00,657.29,657.37,655.66,656.13,3755.0,657.29,657.37,655.66,656.13,3755.0
2021-07-08 13:50:00,655.99,657.51,655.84,657.48,4032.0,655.99,657.51,655.84,657.48,4032.0
2021-07-08 14:00:00,657.2,658.31,656.37,657.73,4473.0,657.2,658.31,656.37,657.73,4473.0
2021-07-08 14:10:00,657.48,658.84,657.48,658.3,1646.0,657.48,658.84,657.48,658.3,1646.0
2021-07-08 14:20:00,657.83,659.39,657.83,659.16,1200.0,657.83,659.39,657.83,659.16,1200.0
2021-07-08 14:30:00,659.41,660.08,659.4,659.56,3122.0,659.41,660.08,659.4,659.56,3122.0
2021-07-08 14:40:00,660.0,660.29,659.4,659.4,3600.0,660.0,660.29,659.4,659.4,3600.0
2021-07-08 14:50:00,659.65,660.84,659.41,660.31,2303.0,659.65,660.84,659.41,660.31,2303.0
2021-07-08 15:00:00,660.94,660.94,660.07,660.49,1104.0,660.94,660.94,660.07,660.49,1104.0
2021-07-08 15:10:00,661.39,661.39,660.01,660.01,600.0,661.39,661.39,660.01,660.01,600.0
2021-07-08 15:20:00,659.99,661.17,659.84,660.45,2313.0,659.99,661.17,659.84,660.45,2313.0
2021-07-08 15:30:00,660.71,660.85,659.9,660.35,3165.0,660.71,660.85,659.9,660.35,3165.0
2021-07-08 15:40:00,659.94,659.94,658.11,658.11,3800.0,659.94,659.94,658.11,658.11,3800.0
2021-07-08 15:50:00,657.87,660.69,657.21,660.03,16462.0,657.87,660.69,657.21,660.03,16462.0
2021-07-09 09:30:00,657.34,657.54,653.34,656.35,5718.0,657.34,657.54,653.34,656.35,5718.0
2021-07-09 09:40:00,655.45,656.03,653.88,654.46,1700.0,655.45,656.03,653.88,654.46,1700.0
2021-07-09 09:50:00,653.89,657.17,653.89,657.17,1300.0,653.89,657.17,653.89,657.17,1300.0
2021-07-09 10:00:00,655.67,657.35,655.52,657.25,2415.0,655.67,657.35,655.52,657.25,2415.0
2021-07-09 10:10:00,657.22,660.25,657.22,659.19,1826.0,657.22,660.25,657.22,659.19,1826.0
2021-07-09 10:20:00,659.83,662.09,659.72,661.1,1644.0,659.83,662.09,659.72,661.1,1644.0
2021-07-09 10:30:00,660.61,662.04,659.57,662.04,2873.0,660.61,662.04,659.57,662.04,2873.0
2021-07-09 10:40:00,662.28,664.04,661.79,663.48,3648.0,662.28,664.04,661.79,663.48,3648.0
2021-07-09 10:50:00,663.22,666.63,662.85,665.2,3600.0,663.22,666.63,662.85,665.2,3600.0
2021-07-09 11:00:00,665.0,665.29,662.93,663.17,2100.0,665.0,665.29,662.93,663.17,2100.0
2021-07-09 11:10:00,663.97,665.02,663.15,665.02,1732.0,663.97,665.02,663.15,665.02,1732.0
2021-07-09 11:20:00,664.93,666.0,664.86,664.93,2010.0,664.93,666.0,664.86,664.93,2010.0
2021-07-09 11:30:00,665.04,665.93,664.61,665.56,2744.0,665.04,665.93,664.61,665.56,2744.0
2021-07-09 11:40:00,665.39,665.69,664.87,665.68,1100.0,665.39,665.69,664.87,665.68,1100.0
2021-07-09 11:50:00,666.05,666.1,664.33,664.45,2835.0,666.05,666.1,664.33,664.45,2835.0
2021-07-09 12:00:00,664.59,665.19,664.59,664.93,1183.0,664.59,665.19,664.59,664.93,1183.0
2021-07-09 12:10:00,663.39,663.51,662.48,662.48,1300.0,663.39,663.51,662.48,662.48,1300.0
2021-07-09 12:20:00,662.4,662.82,661.58,662.82,1499.0,662.4,662.82,661.58,662.82,1499.0
2021-07-09 12:30:00,662.64,664.24,662.64,664.24,1308.0,662.64,664.24,662.64,664.24,1308.0
2021-07-09 12:40:00,664.11,664.14,663.9,663.97,900.0,664.11,664.14,663.9,663.97,900.0
2021-07-09 12:50:00,663.53,663.53,662.94,663.28,1203.0,663.53,663.53,662.94,663.28,1203.0
2021-07-09 13:00:00,663.62,663.62,663.02,663.3,1425.0,663.62,663.62,663.02,663.3,1425.0
2021-07-09 13:10:00,663.46,663.6,663.38,663.6,300.0,663.46,663.6,663.38,663.6,300.0
2021-07-09 13:20:00,663.64,663.83,663.64,663.83,300.0,663.64,663.83,663.64,663.83,300.0
2021-07-09 13:30:00,663.93,665.24,663.93,665.23,1600.0,663.93,665.24,663.93,665.23,1600.0
2021-07-09 13:40:00,665.88,665.88,664.69,664.73,1400.0,665.88,665.88,664.69,664.73,1400.0
2021-07-09 13:50:00,664.61,665.19,664.51,665.02,2535.0,664.61,665.19,664.51,665.02,2535.0
2021-07-09 14:00:00,665.12,665.26,663.98,664.02,2522.0,665.12,665.26,663.98,664.02,2522.0
2021-07-09 14:10:00,664.17,664.66,663.97,664.44,1308.0,664.17,664.66,663.97,664.44,1308.0
2021-07-09 14:20:00,664.43,664.78,664.12,664.48,1400.0,664.43,664.78,664.12,664.48,1400.0
2021-07-09 14:30:00,664.68,665.6,664.46,665.16,2927.0,664.68,665.6,664.46,665.16,2927.0
2021-07-09 14:40:00,665.14,665.91,665.14,665.66,1900.0,665.14,665.91,665.14,665.66,1900.0
2021-07-09 14:50:00,665.64,666.08,665.35,666.08,1725.0,665.64,666.08,665.35,666.08,1725.0
2021-07-09 15:00:00,665.98,666.13,665.16,665.16,3089.0,665.98,666.13,665.16,665.16,3089.0
2021-07-09 15:10:00,665.19,665.86,664.83,665.86,3045.0,665.19,665.86,664.83,665.86,3045.0
2021-07-09 15:20:00,665.7,666.22,665.04,665.99,3976.0,665.7,666.22,665.04,665.99,3976.0
2021-07-09 15:30:00,665.83,666.22,664.96,666.22,4669.0,665.83,666.22,664.96,666.22,4669.0
2021-07-09 15:40:00,665.97,667.17,665.66,666.99,5571.0,665.97,667.17,665.66,666.99,5571.0
2021-07-09 15:50:00,667.26,669.2,666.68,667.04,25549.0,667.26,669.2,666.68,667.04,25549.0
2021-07-12 09:30:00,661.63,666.18,656.14,658.66,14678.0,661.63,666.18,656.14,658.66,14678.0
2021-07-12 09:40:00,660.22,660.23,655.58,655.75,3560.0,660.22,660.23,655.58,655.75,3560.0
2021-07-12 09:50:00,655.63,658.1,655.61,656.76,2400.0,655.63,658.1,655.61,656.76,2400.0
2021-07-12 10:00:00,656.76,657.96,655.53,657.51,4678.0,656.76,657.96,655.53,657.51,4678.0
2021-07-12 10:10:00,658.14,661.56,658.14,660.45,2491.0,658.14,661.56,658.14,660.45,2491.0
2021-07-12 10:20:00,660.54,661.6,660.16,661.6,2609.0,660.54,661.6,660.16,661.6,2609.0
2021-07-12 10:30:00,661.6,663.11,661.55,662.39,1218.0,661.6,663.11,661.55,662.39,1218.0
2021-07-12 10:40:00,662.38,663.44,662.19,663.39,2200.0,662.38,663.44,662.19,663.39,2200.0
2021-07-12 10:50:00,663.6,664.85,663.39,664.85,3566.0,663.6,664.85,663.39,664.85,3566.0
2021-07-12 11:00:00,664.81,665.13,664.34,664.6,2900.0,664.81,665.13,664.34,664.6,2900.0
2021-07-12 11:10:00,665.05,665.2,663.77,663.88,1641.0,665.05,665.2,663.77,663.88,1641.0
2021-07-12 11:20:00,664.1,664.1,662.38,662.38,2110.0,664.1,664.1,662.38,662.38,2110.0
2021-07-12 11:30:00,662.11,662.38,661.03,661.03,1650.0,662.11,662.38,661.03,661.03,1650.0
2021-07-12 11:40:00,661.44,662.27,661.15,661.91,4061.0,661.44,662.27,661.15,661.91,4061.0
2021-07-12 11:50:00,661.43,661.76,661.0,661.19,2635.0,661.43,661.76,661.0,661.19,2635.0
2021-07-12 12:00:00,660.77,661.75,660.54,661.29,2621.0,660.77,661.75,660.54,661.29,2621.0
2021-07-12 12:10:00,661.36,661.67,660.98,660.98,2400.0,661.36,661.67,660.98,660.98,2400.0
2021-07-12 12:20:00,660.98,661.54,660.97,661.05,3700.0,660.98,661.54,660.97,661.05,3700.0
2021-07-12 12:30:00,661.01,661.35,660.93,661.02,2289.0,661.01,661.35,660.93,661.02,2289.0
2021-07-12 12:40:00,661.0,661.17,660.53,660.57,3388.0,661.0,661.17,660.53,660.57,3388.0
2021-07-12 12:50:00,660.62,661.16,660.54,660.83,5360.0,660.62,661.16,660.54,660.83,5360.0
2021-07-12 13:00:00,660.68,661.03,659.96,660.03,2887.0,660.68,661.03,659.96,660.03,2887.0
2021-07-12 13:10:00,659.98,659.98,658.93,659.08,2000.0,659.98,659.98,658.93,659.08,2000.0
2021-07-12 13:20:00,659.0,659.01,657.09,657.38,3254.0,659.0,659.01,657.09,657.38,3254.0
2021-07-12 13:30:00,657.22,658.1,656.89,657.24,4100.0,657.22,658.1,656.89,657.24,4100.0
2021-07-12 13:40:00,657.0,657.22,656.25,656.27,7761.0,657.0,657.22,656.25,656.27,7761.0
2021-07-12 13:50:00,656.11,656.37,655.88,656.02,2450.0,656.11,656.37,655.88,656.02,2450.0
2021-07-12 14:00:00,655.89,657.17,655.54,657.12,6753.0,655.89,657.17,655.54,657.12,6753.0
2021-07-12 14:10:00,656.9,657.84,656.9,657.76,1708.0,656.9,657.84,656.9,657.76,1708.0
2021-07-12 14:20:00,658.13,659.2,658.13,659.2,3000.0,658.13,659.2,658.13,659.2,3000.0
2021-07-12 14:30:00,659.65,660.5,659.63,659.79,5349.0,659.65,660.5,659.63,659.79,5349.0
2021-07-12 14:40:00,659.68,659.79,658.97,658.97,3200.0,659.68,659.79,658.97,658.97,3200.0
2021-07-12 14:50:00,658.97,659.26,658.8,659.17,1953.0,658.97,659.26,658.8,659.17,1953.0
2021-07-12 15:00:00,659.11,659.58,658.89,659.16,6532.0,659.11,659.58,658.89,659.16,6532.0
2021-07-12 15:10:00,659.0,659.51,658.81,659.51,2728.0,659.0,659.51,658.81,659.51,2728.0
2021-07-12 15:20:00,659.59,660.56,659.46,659.7,8726.0,659.59,660.56,659.46,659.7,8726.0
2021-07-12 15:30:00,659.6,660.2,659.13,659.51,10017.0,659.6,660.2,659.13,659.51,10017.0
2021-07-12 15:40:00,659.62,659.72,658.71,658.81,9880.0,659.62,659.72,658.71,658.81,9880.0
2021-07-12 15:50:00,659.03,659.7,657.9,659.44,28903.0,659.03,659.7,657.9,659.44,28903.0
2021-07-13 09:30:00,661.45,664.08,659.54,660.98,7101.0,661.45,664.08,659.54,660.98,7101.0
2021-07-13 09:40:00,661.26,661.26,658.28,658.56,900.0,661.26,661.26,658.28,658.56,900.0
2021-07-13 09:50:00,658.58,661.89,658.58,661.11,400.0,658.58,661.89,658.58,661.11,400.0
2021-07-13 10:00:00,661.67,662.15,660.71,661.79,1551.0,661.67,662.15,660.71,661.79,1551.0
2021-07-13 10:10:00,660.96,661.29,659.88,659.88,738.0,660.96,661.29,659.88,659.88,738.0
2021-07-13 10:20:00,659.24,660.08,659.23,659.69,2556.0,659.24,660.08,659.23,659.69,2556.0
2021-07-13 10:30:00,659.39,661.11,659.28,660.99,2931.0,659.39,661.11,659.28,660.99,2931.0
2021-07-13 10:40:00,660.83,662.12,660.07,661.77,4007.0,660.83,662.12,660.07,661.77,4007.0
2021-07-13 10:50:00,661.87,661.97,661.06,661.25,1900.0,661.87,661.97,661.06,661.25,1900.0
2021-07-13 11:00:00,661.2,661.87,660.2,660.57,3932.0,661.2,661.87,660.2,660.57,3932.0
2021-07-13 11:10:00,660.2,662.01,660.2,661.95,900.0,660.2,662.01,660.2,661.95,900.0
2021-07-13 11:20:00,662.17,664.19,662.01,664.19,1400.0,662.17,664.19,662.01,664.19,1400.0
2021-07-13 11:30:00,664.37,664.92,663.01,663.01,1900.0,664.37,664.92,663.01,663.01,1900.0
2021-07-13 11:40:00,663.26,663.4,662.81,663.07,1500.0,663.26,663.4,662.81,663.07,1500.0
2021-07-13 11:50:00,663.07,663.17,662.93,662.96,600.0,663.07,663.17,662.93,662.96,600.0
2021-07-13 12:00:00,662.48,663.15,662.04,662.98,695.0,662.48,663.15,662.04,662.98,695.0
2021-07-13 12:10:00,662.41,663.15,662.3,663.15,600.0,662.41,663.15,662.3,663.15,600.0
2021-07-13 12:20:00,663.59,663.59,662.59,662.59,2993.0,663.59,663.59,662.59,662.59,2993.0
2021-07-13 12:30:00,662.57,662.96,662.16,662.16,2690.0,662.57,662.96,662.16,662.16,2690.0
2021-07-13 12:40:00,662.1,662.7,661.93,662.4,2700.0,662.1,662.7,661.93,662.4,2700.0
2021-07-13 12:50:00,662.9,663.28,662.56,663.28,3574.0,662.9,663.28,662.56,663.28,3574.0
2021-07-13 13:00:00,663.75,664.25,663.65,664.13,1782.0,663.75,664.25,663.65,664.13,1782.0
2021-07-13 13:10:00,664.57,664.57,663.09,663.09,400.0,664.57,664.57,663.09,663.09,400.0
2021-07-13 13:20:00,662.48,662.72,661.08,661.53,2400.0,662.48,662.72,661.08,661.53,2400.0
2021-07-13 13:30:00,660.96,661.52,660.29,660.29,1100.0,660.96,661.52,660.29,660.29,1100.0
2021-07-13 13:40:00,660.73,662.34,659.88,661.85,1400.0,660.73,662.34,659.88,661.85,1400.0
2021-07-13 13:50:00,661.29,662.53,661.29,662.3,1140.0,661.29,662.53,661.29,662.3,1140.0
2021-07-13 14:00:00,661.42,661.91,660.55,661.88,2865.0,661.42,661.91,660.55,661.88,2865.0
2021-07-13 14:10:00,661.8,662.35,661.33,661.33,1838.0,661.8,662.35,661.33,661.33,1838.0
2021-07-13 14:20:00,661.27,661.56,660.97,661.26,3071.0,661.27,661.56,660.97,661.26,3071.0
2021-07-13 14:30:00,661.24,661.45,660.73,661.02,1848.0,661.24,661.45,660.73,661.02,1848.0
2021-07-13 14:40:00,661.21,661.22,660.55,660.75,1600.0,661.21,661.22,660.55,660.75,1600.0
2021-07-13 14:50:00,661.15,663.25,661.15,663.25,1533.0,661.15,663.25,661.15,663.25,1533.0
2021-07-13 15:00:00,662.92,663.1,662.82,662.82,900.0,662.92,663.1,662.82,662.82,900.0
2021-07-13 15:10:00,663.28,663.45,662.74,663.45,1000.0,663.28,663.45,662.74,663.45,1000.0
2021-07-13 15:20:00,663.01,663.49,662.54,662.99,1393.0,663.01,663.49,662.54,662.99,1393.0
2021-07-13 15:30:00,662.79,663.49,662.24,663.49,2225.0,662.79,663.49,662.24,663.49,2225.0
2021-07-13 15:40:00,663.91,663.92,662.22,662.43,4800.0,663.91,663.92,662.22,662.43,4800.0
2021-07-13 15:50:00,662.24,663.38,662.01,662.58,12392.0,662.24,663.38,662.01,662.58,12392.0
2021-07-14 09:30:00,663.53,666.99,663.53,664.88,6442.0,663.53,666.99,663.53,664.88,6442.0
2021-07-14 09:40:00,663.97,664.31,662.55,662.77,2098.0,663.97,664.31,662.55,662.77,2098.0
2021-07-14 09:50:00,661.98,662.71,660.07,660.21,1200.0,661.98,662.71,660.07,660.21,1200.0
2021-07-14 10:00:00,660.91,663.96,660.72,663.96,1800.0,660.91,663.96,660.72,663.96,1800.0
2021-07-14 10:10:00,664.1,664.83,662.01,664.83,1311.0,664.1,664.83,662.01,664.83,1311.0
2021-07-14 10:20:00,664.69,664.69,662.02,662.61,1200.0,664.69,664.69,662.02,662.61,1200.0
2021-07-14 10:30:00,663.18,665.98,662.39,665.98,4274.0,663.18,665.98,662.39,665.98,4274.0
2021-07-14 10:40:00,665.88,666.69,665.51,665.7,3148.0,665.88,666.69,665.51,665.7,3148.0
2021-07-14 10:50:00,665.8,665.8,664.27,665.02,1739.0,665.8,665.8,664.27,665.02,1739.0
2021-07-14 11:00:00,665.0,665.0,663.18,663.61,1942.0,665.0,665.0,663.18,663.61,1942.0
2021-07-14 11:10:00,663.55,663.55,661.29,661.29,1320.0,663.55,663.55,661.29,661.29,1320.0
2021-07-14 11:20:00,661.45,664.41,661.44,661.45,3909.0,661.45,664.41,661.44,661.45,3909.0
2021-07-14 11:30:00,662.19,662.9,661.42,661.8,4032.0,662.19,662.9,661.42,661.8,4032.0
2021-07-14 11:40:00,661.58,661.58,659.68,659.68,2484.0,661.58,661.58,659.68,659.68,2484.0
2021-07-14 11:50:00,659.67,660.26,658.62,658.63,2200.0,659.67,660.26,658.62,658.63,2200.0
2021-07-14 12:00:00,658.53,659.77,658.53,659.63,1462.0,658.53,659.77,658.53,659.63,1462.0
2021-07-14 12:10:00,659.73,660.45,659.16,659.77,1900.0,659.73,660.45,659.16,659.77,1900.0
2021-07-14 12:20:00,660.21,660.21,659.9,659.9,1900.0,660.21,660.21,659.9,659.9,1900.0
2021-07-14 12:30:00,660.1,660.2,659.74,659.74,800.0,660.1,660.2,659.74,659.74,800.0
2021-07-14 12:40:00,659.7,660.66,659.61,660.1,1370.0,659.7,660.66,659.61,660.1,1370.0
2021-07-14 12:50:00,660.04,660.29,659.61,659.91,2435.0,660.04,660.29,659.61,659.91,2435.0
2021-07-14 13:00:00,660.38,660.38,658.83,658.84,1008.0,660.38,660.38,658.83,658.84,1008.0
2021-07-14 13:10:00,658.49,659.16,658.48,659.14,1463.0,658.49,659.16,658.48,659.14,1463.0
2021-07-14 13:20:00,659.66,659.66,658.95,658.95,400.0,659.66,659.66,658.95,658.95,400.0
2021-07-14 13:30:00,658.94,660.14,658.93,660.14,600.0,658.94,660.14,658.93,660.14,600.0
2021-07-14 13:40:00,659.63,660.12,659.63,659.92,813.0,659.63,660.12,659.63,659.92,813.0
2021-07-14 13:50:00,659.57,659.57,658.84,659.55,1329.0,659.57,659.57,658.84,659.55,1329.0
2021-07-14 14:00:00,660.35,660.37,660.05,660.05,1633.0,660.35,660.37,660.05,660.05,1633.0
2021-07-14 14:10:00,660.05,661.99,660.05,660.61,2550.0,660.05,661.99,660.05,660.61,2550.0
2021-07-14 14:20:00,660.75,660.97,660.12,660.12,1966.0,660.75,660.97,660.12,660.12,1966.0
2021-07-14 14:30:00,660.06,660.37,660.02,660.19,1515.0,660.06,660.37,660.02,660.19,1515.0
2021-07-14 14:40:00,660.0,660.3,659.99,660.1,1200.0,660.0,660.3,659.99,660.1,1200.0
2021-07-14 14:50:00,659.74,660.46,659.73,660.23,1400.0,659.74,660.46,659.73,660.23,1400.0
2021-07-14 15:00:00,660.43,660.55,659.68,660.01,2524.0,660.43,660.55,659.68,660.01,2524.0
2021-07-14 15:10:00,660.19,660.19,658.64,658.65,1400.0,660.19,660.19,658.64,658.65,1400.0
2021-07-14 15:20:00,658.75,658.92,657.96,657.96,1800.0,658.75,658.92,657.96,657.96,1800.0
2021-07-14 15:30:00,657.99,660.2,657.97,660.11,2000.0,657.99,660.2,657.97,660.11,2000.0
2021-07-14 15:40:00,659.98,660.8,659.64,660.07,5765.0,659.98,660.8,659.64,660.07,5765.0
2021-07-14 15:50:00,660.0,660.63,658.99,659.32,31825.0,660.0,660.63,658.99,659.32,31825.0
2021-07-15 09:30:00,659.07,659.07,651.12,651.18,10570.0,659.07,659.07,651.12,651.18,10570.0
2021-07-15 09:40:00,651.13,653.86,649.39,653.86,6259.0,651.13,653.86,649.39,653.86,6259.0
2021-07-15 09:50:00,653.46,653.95,651.78,653.9,6441.0,653.46,653.95,651.78,653.9,6441.0
2021-07-15 10:00:00,653.57,655.76,653.13,655.51,3388.0,653.57,655.76,653.13,655.51,3388.0
2021-07-15 10:10:00,655.77,655.77,654.46,655.02,1200.0,655.77,655.77,654.46,655.02,1200.0
2021-07-15 10:20:00,655.06,656.69,653.87,655.02,3456.0,655.06,656.69,653.87,655.02,3456.0
2021-07-15 10:30:00,655.74,656.97,655.18,656.97,4158.0,655.74,656.97,655.18,656.97,4158.0
2021-07-15 10:40:00,656.7,656.7,654.34,654.59,2158.0,656.7,656.7,654.34,654.59,2158.0
2021-07-15 10:50:00,653.84,656.27,653.84,654.51,3107.0,653.84,656.27,653.84,654.51,3107.0
2021-07-15 11:00:00,654.89,656.53,654.3,656.53,2322.0,654.89,656.53,654.3,656.53,2322.0
2021-07-15 11:10:00,656.12,658.06,656.11,657.17,2904.0,656.12,658.06,656.11,657.17,2904.0
2021-07-15 11:20:00,657.91,658.73,657.91,658.73,4081.0,657.91,658.73,657.91,658.73,4081.0
2021-07-15 11:30:00,659.01,659.49,657.74,658.03,4793.0,659.01,659.49,657.74,658.03,4793.0
2021-07-15 11:40:00,657.63,657.63,656.84,657.01,1266.0,657.63,657.63,656.84,657.01,1266.0
2021-07-15 11:50:00,656.66,656.99,655.27,656.22,3871.0,656.66,656.99,655.27,656.22,3871.0
2021-07-15 12:00:00,656.28,656.46,654.4,656.16,2420.0,656.28,656.46,654.4,656.16,2420.0
2021-07-15 12:10:00,656.36,657.32,656.1,656.19,1906.0,656.36,657.32,656.1,656.19,1906.0
2021-07-15 12:20:00,657.29,658.3,657.01,657.91,2868.0,657.29,658.3,657.01,657.91,2868.0
2021-07-15 12:30:00,657.52,659.16,657.52,658.63,2827.0,657.52,659.16,657.52,658.63,2827.0
2021-07-15 12:40:00,658.93,659.08,658.13,658.81,2613.0,658.93,659.08,658.13,658.81,2613.0
2021-07-15 12:50:00,659.13,659.22,658.81,659.06,2500.0,659.13,659.22,658.81,659.06,2500.0
2021-07-15 13:00:00,659.07,659.57,656.28,656.32,4226.0,659.07,659.57,656.28,656.32,4226.0
2021-07-15 13:10:00,655.72,657.79,655.41,657.28,4323.0,655.72,657.79,655.41,657.28,4323.0
2021-07-15 13:20:00,657.69,657.69,656.44,656.44,1055.0,657.69,657.69,656.44,656.44,1055.0
2021-07-15 13:30:00,655.74,655.74,654.37,654.61,3306.0,655.74,655.74,654.37,654.61,3306.0
2021-07-15 13:40:00,654.4,656.25,654.4,656.25,1002.0,654.4,656.25,654.4,656.25,1002.0
2021-07-15 13:50:00,655.65,655.97,653.22,653.23,1970.0,655.65,655.97,653.22,653.23,1970.0
2021-07-15 14:00:00,653.98,655.62,653.98,654.81,2639.0,653.98,655.62,653.98,654.81,2639.0
2021-07-15 14:10:00,655.64,657.19,655.56,656.9,2102.0,655.64,657.19,655.56,656.9,2102.0
2021-07-15 14:20:00,657.06,657.41,656.9,657.41,1100.0,657.06,657.41,656.9,657.41,1100.0
2021-07-15 14:30:00,656.83,657.38,656.44,656.64,2456.0,656.83,657.38,656.44,656.64,2456.0
2021-07-15 14:40:00,656.67,657.14,656.18,657.14,2491.0,656.67,657.14,656.18,657.14,2491.0
2021-07-15 14:50:00,657.18,657.9,656.86,657.8,2300.0,657.18,657.9,656.86,657.8,2300.0
2021-07-15 15:00:00,657.62,658.46,657.62,657.95,2353.0,657.62,658.46,657.62,657.95,2353.0
2021-07-15 15:10:00,657.95,657.95,656.12,656.12,3701.0,657.95,657.95,656.12,656.12,3701.0
2021-07-15 15:20:00,656.13,657.23,656.12,657.16,4037.0,656.13,657.23,656.12,657.16,4037.0
2021-07-15 15:30:00,657.06,658.66,656.76,657.58,6023.0,657.06,658.66,656.76,657.58,6023.0
2021-07-15 15:40:00,657.8,657.91,655.72,656.88,9966.0,657.8,657.91,655.72,656.88,9966.0
2021-07-15 15:50:00,656.87,657.6,655.92,657.27,24407.0,656.87,657.6,655.92,657.27,24407.0
2021-07-16 09:30:00,659.55,662.72,658.44,661.42,23574.0,659.55,662.72,658.44,661.42,23574.0
2021-07-16 09:40:00,661.54,663.48,661.09,662.7,1585.0,661.54,663.48,661.09,662.7,1585.0
2021-07-16 09:50:00,662.45,662.61,661.34,662.58,4407.0,662.45,662.61,661.34,662.58,4407.0
2021-07-16 10:00:00,662.75,664.27,661.89,664.27,1041.0,662.75,664.27,661.89,664.27,1041.0
2021-07-16 10:10:00,664.55,664.67,663.46,663.81,997.0,664.55,664.67,663.46,663.81,997.0
2021-07-16 10:20:00,663.5,663.57,661.26,662.17,3367.0,663.5,663.57,661.26,662.17,3367.0
2021-07-16 10:30:00,662.79,663.03,661.92,662.7,740.0,662.79,663.03,661.92,662.7,740.0
2021-07-16 10:40:00,663.09,663.59,662.49,662.87,900.0,663.09,663.59,662.49,662.87,900.0
2021-07-16 10:50:00,663.81,663.91,662.13,662.56,1424.0,663.81,663.91,662.13,662.56,1424.0
2021-07-16 11:00:00,663.0,663.0,661.78,662.59,2300.0,663.0,663.0,661.78,662.59,2300.0
2021-07-16 11:10:00,663.45,664.56,662.91,664.32,1050.0,663.45,664.56,662.91,664.32,1050.0
2021-07-16 11:20:00,664.11,665.16,664.02,664.19,2284.0,664.11,665.16,664.02,664.19,2284.0
2021-07-16 11:30:00,664.11,665.68,664.11,665.16,797.0,664.11,665.68,664.11,665.16,797.0
2021-07-16 11:40:00,664.64,664.79,663.89,663.89,1468.0,664.64,664.79,663.89,663.89,1468.0
2021-07-16 11:50:00,665.05,666.26,665.05,666.26,200.0,665.05,666.26,665.05,666.26,200.0
2021-07-16 12:00:00,667.0,668.32,666.99,668.3,2726.0,667.0,668.32,666.99,668.3,2726.0
2021-07-16 12:10:00,667.99,670.74,667.99,670.74,2360.0,667.99,670.74,667.99,670.74,2360.0
2021-07-16 12:20:00,670.03,670.44,669.08,669.08,3383.0,670.03,670.44,669.08,669.08,3383.0
2021-07-16 12:30:00,668.95,669.11,667.53,667.53,1100.0,668.95,669.11,667.53,667.53,1100.0
2021-07-16 12:40:00,667.34,667.95,667.34,667.95,1226.0,667.34,667.95,667.34,667.95,1226.0
2021-07-16 12:50:00,667.63,668.02,667.1,667.1,1650.0,667.63,668.02,667.1,667.1,1650.0
2021-07-16 13:00:00,666.99,666.99,666.75,666.79,784.0,666.99,666.99,666.75,666.79,784.0
2021-07-16 13:10:00,667.12,667.45,666.72,666.72,1000.0,667.12,667.45,666.72,666.72,1000.0
2021-07-16 13:20:00,666.39,666.62,666.39,666.44,1800.0,666.39,666.62,666.39,666.44,1800.0
2021-07-16 13:30:00,666.51,666.58,666.08,666.44,600.0,666.51,666.58,666.08,666.44,600.0
2021-07-16 13:40:00,665.92,666.35,665.56,666.19,1600.0,665.92,666.35,665.56,666.19,1600.0
2021-07-16 13:50:00,666.71,666.71,665.71,665.71,700.0,666.71,666.71,665.71,665.71,700.0
2021-07-16 14:00:00,665.86,667.23,665.04,666.52,2679.0,665.86,667.23,665.04,666.52,2679.0
2021-07-16 14:10:00,666.86,667.58,666.5,667.12,911.0,666.86,667.58,666.5,667.12,911.0
2021-07-16 14:20:00,667.86,668.8,667.69,667.8,1950.0,667.86,668.8,667.69,667.8,1950.0
2021-07-16 14:30:00,668.05,668.05,667.53,667.57,600.0,668.05,668.05,667.53,667.57,600.0
2021-07-16 14:40:00,668.16,668.42,667.7,667.81,2499.0,668.16,668.42,667.7,667.81,2499.0
2021-07-16 14:50:00,667.99,668.23,667.74,667.89,1604.0,667.99,668.23,667.74,667.89,1604.0
2021-07-16 15:00:00,667.71,667.8,666.82,667.8,2100.0,667.71,667.8,666.82,667.8,2100.0
2021-07-16 15:10:00,667.95,668.12,667.03,668.12,3022.0,667.95,668.12,667.03,668.12,3022.0
2021-07-16 15:20:00,668.38,668.69,667.85,668.13,3527.0,668.38,668.69,667.85,668.13,3527.0
2021-07-16 15:30:00,668.56,669.21,668.41,668.41,2730.0,668.56,669.21,668.41,668.41,2730.0
2021-07-16 15:40:00,668.77,669.18,668.14,668.59,7045.0,668.77,669.18,668.14,668.59,7045.0
2021-07-16 15:50:00,668.89,669.66,667.71,667.77,28527.0,668.89,669.66,667.71,667.77,28527.0
2021-07-19 09:30:00,661.58,667.74,659.34,663.1,9092.0,661.58,667.74,659.34,663.1,9092.0
2021-07-19 09:40:00,666.43,667.76,663.48,666.13,3290.0,666.43,667.76,663.48,666.13,3290.0
2021-07-19 09:50:00,667.25,668.57,665.17,666.6,2952.0,667.25,668.57,665.17,666.6,2952.0
2021-07-19 10:00:00,667.39,669.69,667.03,667.74,4602.0,667.39,669.69,667.03,667.74,4602.0
2021-07-19 10:10:00,667.27,668.26,666.21,666.5,1656.0,667.27,668.26,666.21,666.5,1656.0
2021-07-19 10:20:00,667.84,669.18,666.43,669.18,1311.0,667.84,669.18,666.43,669.18,1311.0
2021-07-19 10:30:00,668.45,668.45,664.05,665.18,6174.0,668.45,668.45,664.05,665.18,6174.0
2021-07-19 10:40:00,664.91,666.34,664.78,665.58,3302.0,664.91,666.34,664.78,665.58,3302.0
2021-07-19 10:50:00,665.31,667.22,665.02,667.22,2209.0,665.31,667.22,665.02,667.22,2209.0
2021-07-19 11:00:00,667.22,670.85,666.92,670.54,1535.0,667.22,670.85,666.92,670.54,1535.0
2021-07-19 11:10:00,669.96,670.58,669.78,670.11,1462.0,669.96,670.58,669.78,670.11,1462.0
2021-07-19 11:20:00,669.12,670.29,669.12,670.29,600.0,669.12,670.29,669.12,670.29,600.0
2021-07-19 11:30:00,669.79,670.12,668.08,668.67,1405.0,669.79,670.12,668.08,668.67,1405.0
2021-07-19 11:40:00,669.0,670.55,668.38,669.26,9348.0,669.0,670.55,668.38,669.26,9348.0
2021-07-19 11:50:00,669.45,669.82,667.84,668.87,6381.0,669.45,669.82,667.84,668.87,6381.0
2021-07-19 12:00:00,668.24,668.24,666.09,666.75,4303.0,668.24,668.24,666.09,666.75,4303.0
2021-07-19 12:10:00,666.92,667.14,666.47,667.04,1200.0,666.92,667.14,666.47,667.04,1200.0
2021-07-19 12:20:00,666.67,667.83,666.44,667.66,800.0,666.67,667.83,666.44,667.66,800.0
2021-07-19 12:30:00,666.5,667.0,664.95,664.95,1400.0,666.5,667.0,664.95,664.95,1400.0
2021-07-19 12:40:00,665.41,665.41,663.21,663.22,782.0,665.41,665.41,663.21,663.22,782.0
2021-07-19 12:50:00,663.21,663.9,662.98,663.29,2955.0,663.21,663.9,662.98,663.29,2955.0
2021-07-19 13:00:00,663.68,663.68,662.68,662.88,1055.0,663.68,663.68,662.68,662.88,1055.0
2021-07-19 13:10:00,663.1,664.67,663.1,664.52,1600.0,663.1,664.67,663.1,664.52,1600.0
2021-07-19 13:20:00,663.75,664.04,663.58,664.04,400.0,663.75,664.04,663.58,664.04,400.0
2021-07-19 13:30:00,663.13,663.13,661.99,662.45,5614.0,663.13,663.13,661.99,662.45,5614.0
2021-07-19 13:40:00,662.62,663.51,662.62,663.28,1627.0,662.62,663.51,662.62,663.28,1627.0
2021-07-19 13:50:00,663.52,666.3,663.19,665.62,1700.0,663.52,666.3,663.19,665.62,1700.0
2021-07-19 14:00:00,666.23,666.45,664.92,664.93,1000.0,666.23,666.45,664.92,664.93,1000.0
2021-07-19 14:10:00,665.98,666.73,665.87,666.73,600.0,665.98,666.73,665.87,666.73,600.0
2021-07-19 14:20:00,666.55,667.03,666.18,667.03,1400.0,666.55,667.03,666.18,667.03,1400.0
2021-07-19 14:30:00,666.58,666.58,665.04,665.04,700.0,666.58,666.58,665.04,665.04,700.0
2021-07-19 14:40:00,665.64,666.02,664.54,665.6,1602.0,665.64,666.02,664.54,665.6,1602.0
2021-07-19 14:50:00,664.29,666.85,664.29,666.18,1471.0,664.29,666.85,664.29,666.18,1471.0
2021-07-19 15:00:00,665.84,666.94,665.79,666.57,1100.0,665.84,666.94,665.79,666.57,1100.0
2021-07-19 15:10:00,666.59,667.51,666.41,666.58,1202.0,666.59,667.51,666.41,666.58,1202.0
2021-07-19 15:20:00,666.57,666.64,665.8,666.52,1300.0,666.57,666.64,665.8,666.52,1300.0
2021-07-19 15:30:00,666.57,667.12,665.13,666.13,3066.0,666.57,667.12,665.13,666.13,3066.0
2021-07-19 15:40:00,666.65,667.65,665.59,666.93,3100.0,666.65,667.65,665.59,666.93,3100.0
2021-07-19 15:50:00,667.17,669.9,667.17,669.4,16594.0,667.17,669.9,667.17,669.4,16594.0
2021-07-20 09:30:00,670.92,672.8,669.43,672.8,5273.0,670.92,672.8,669.43,672.8,5273.0
2021-07-20 09:40:00,672.16,672.16,670.46,671.4,2900.0,672.16,672.16,670.46,671.4,2900.0
2021-07-20 09:50:00,672.0,672.55,670.23,671.5,3400.0,672.0,672.55,670.23,671.5,3400.0
2021-07-20 10:00:00,671.59,671.59,667.58,668.46,4600.0,671.59,671.59,667.58,668.46,4600.0
2021-07-20 10:10:00,668.7,669.1,666.7,667.82,2600.0,668.7,669.1,666.7,667.82,2600.0
2021-07-20 10:20:00,668.03,668.55,663.64,664.4,3208.0,668.03,668.55,663.64,664.4,3208.0
2021-07-20 10:30:00,663.85,666.09,663.08,664.16,8229.0,663.85,666.09,663.08,664.16,8229.0
2021-07-20 10:40:00,663.86,666.24,663.43,665.47,3300.0,663.86,666.24,663.43,665.47,3300.0
2021-07-20 10:50:00,665.93,665.95,663.74,664.88,4630.0,665.93,665.95,663.74,664.88,4630.0
2021-07-20 11:00:00,665.49,667.88,665.42,666.6,13074.0,665.49,667.88,665.42,666.6,13074.0
2021-07-20 11:10:00,666.7,668.25,666.15,668.05,42357.0,666.7,668.25,666.15,668.05,42357.0
2021-07-20 11:20:00,667.88,668.99,666.56,666.56,12900.0,667.88,668.99,666.56,666.56,12900.0
2021-07-20 11:30:00,666.55,667.2,666.13,666.72,5793.0,666.55,667.2,666.13,666.72,5793.0
2021-07-20 11:40:00,666.9,668.1,666.71,668.01,6096.0,666.9,668.1,666.71,668.01,6096.0
2021-07-20 11:50:00,668.23,669.15,668.22,668.74,1709.0,668.23,669.15,668.22,668.74,1709.0
2021-07-20 12:00:00,670.58,672.27,670.57,671.32,3212.0,670.58,672.27,670.57,671.32,3212.0
2021-07-20 12:10:00,671.22,671.69,670.6,670.63,3287.0,671.22,671.69,670.6,670.63,3287.0
2021-07-20 12:20:00,668.8,669.85,668.79,669.35,1200.0,668.8,669.85,668.79,669.35,1200.0
2021-07-20 12:30:00,669.57,669.9,668.74,668.94,7954.0,669.57,669.9,668.74,668.94,7954.0
2021-07-20 12:40:00,669.05,669.05,667.47,668.59,12043.0,669.05,669.05,667.47,668.59,12043.0
2021-07-20 12:50:00,668.43,670.73,668.35,670.73,6054.0,668.43,670.73,668.35,670.73,6054.0
2021-07-20 13:00:00,670.36,670.58,668.9,668.91,1917.0,670.36,670.58,668.9,668.91,1917.0
2021-07-20 13:10:00,668.92,671.29,668.91,671.29,4820.0,668.92,671.29,668.91,671.29,4820.0
2021-07-20 13:20:00,672.05,672.69,671.98,671.99,2656.0,672.05,672.69,671.98,671.99,2656.0
2021-07-20 13:30:00,672.48,674.63,671.99,674.09,2052.0,672.48,674.63,671.99,674.09,2052.0
2021-07-20 13:40:00,673.75,673.75,671.99,672.08,2100.0,673.75,673.75,671.99,672.08,2100.0
2021-07-20 13:50:00,671.98,672.6,671.56,671.57,2171.0,671.98,672.6,671.56,671.57,2171.0
2021-07-20 14:00:00,672.34,674.16,672.34,674.16,1700.0,672.34,674.16,672.34,674.16,1700.0
2021-07-20 14:10:00,674.5,675.09,674.35,675.09,2905.0,674.5,675.09,674.35,675.09,2905.0
2021-07-20 14:20:00,674.98,675.04,674.15,674.65,4811.0,674.98,675.04,674.15,674.65,4811.0
2021-07-20 14:30:00,674.71,675.09,673.91,673.91,2362.0,674.71,675.09,673.91,673.91,2362.0
2021-07-20 14:40:00,674.01,674.08,672.12,672.59,3118.0,674.01,674.08,672.12,672.59,3118.0
2021-07-20 14:50:00,672.67,672.67,670.59,671.2,4026.0,672.67,672.67,670.59,671.2,4026.0
2021-07-20 15:00:00,671.5,671.79,670.91,671.61,5976.0,671.5,671.79,670.91,671.61,5976.0
2021-07-20 15:10:00,671.82,672.21,671.06,671.06,11646.0,671.82,672.21,671.06,671.06,11646.0
2021-07-20 15:20:00,671.02,672.29,671.0,671.43,4417.0,671.02,672.29,671.0,671.43,4417.0
2021-07-20 15:30:00,671.59,671.84,670.56,670.56,3338.0,671.59,671.84,670.56,670.56,3338.0
2021-07-20 15:40:00,670.78,670.94,669.77,670.85,3800.0,670.78,670.94,669.77,670.85,3800.0
2021-07-20 15:50:00,670.9,672.34,668.86,669.39,25189.0,670.9,672.34,668.86,669.39,25189.0
2021-07-21 09:30:00,667.84,669.18,662.27,662.27,7538.0,667.84,669.18,662.27,662.27,7538.0
2021-07-21 09:40:00,663.51,663.51,659.0,659.0,4068.0,663.51,663.51,659.0,659.0,4068.0
2021-07-21 09:50:00,659.27,659.27,654.0,655.45,5466.0,659.27,659.27,654.0,655.45,5466.0
2021-07-21 10:00:00,655.91,656.09,654.17,654.45,5530.0,655.91,656.09,654.17,654.45,5530.0
2021-07-21 10:10:00,655.0,655.0,652.0,652.0,4959.0,655.0,655.0,652.0,652.0,4959.0
2021-07-21 10:20:00,652.44,655.3,652.41,655.14,2714.0,652.44,655.3,652.41,655.14,2714.0
2021-07-21 10:30:00,656.06,659.63,656.06,659.48,2292.0,656.06,659.63,656.06,659.48,2292.0
2021-07-21 10:40:00,658.88,660.06,658.87,660.06,2793.0,658.88,660.06,658.87,660.06,2793.0
2021-07-21 10:50:00,660.07,661.67,659.53,661.18,2617.0,660.07,661.67,659.53,661.18,2617.0
2021-07-21 11:00:00,662.56,664.0,660.81,661.69,12040.0,662.56,664.0,660.81,661.69,12040.0
2021-07-21 11:10:00,661.36,661.99,660.36,661.99,11190.0,661.36,661.99,660.36,661.99,11190.0
2021-07-21 11:20:00,662.25,665.17,662.09,665.0,2105.0,662.25,665.17,662.09,665.0,2105.0
2021-07-21 11:30:00,665.48,667.18,665.34,667.09,2187.0,665.48,667.18,665.34,667.09,2187.0
2021-07-21 11:40:00,667.5,667.5,664.45,664.45,2949.0,667.5,667.5,664.45,664.45,2949.0
2021-07-21 11:50:00,663.85,663.98,662.76,663.98,1200.0,663.85,663.98,662.76,663.98,1200.0
2021-07-21 12:00:00,664.01,665.33,663.72,664.21,2905.0,664.01,665.33,663.72,664.21,2905.0
2021-07-21 12:10:00,663.78,663.78,661.66,662.44,2672.0,663.78,663.78,661.66,662.44,2672.0
2021-07-21 12:20:00,662.46,662.46,661.27,661.27,1643.0,662.46,662.46,661.27,661.27,1643.0
2021-07-21 12:30:00,662.18,663.74,661.95,663.74,2070.0,662.18,663.74,661.95,663.74,2070.0
2021-07-21 12:40:00,663.83,664.42,663.83,664.25,1200.0,663.83,664.42,663.83,664.25,1200.0
2021-07-21 12:50:00,664.55,665.32,664.3,664.3,1021.0,664.55,665.32,664.3,664.3,1021.0
2021-07-21 13:00:00,664.27,664.44,662.93,663.61,2300.0,664.27,664.44,662.93,663.61,2300.0
2021-07-21 13:10:00,663.49,663.56,663.17,663.39,1716.0,663.49,663.56,663.17,663.39,1716.0
2021-07-21 13:20:00,664.16,665.58,664.16,664.94,919.0,664.16,665.58,664.16,664.94,919.0
2021-07-21 13:30:00,665.13,665.72,664.9,665.72,1452.0,665.13,665.72,664.9,665.72,1452.0
2021-07-21 13:40:00,666.0,667.4,666.0,666.98,1775.0,666.0,667.4,666.0,666.98,1775.0
2021-07-21 13:50:00,666.73,667.12,666.63,667.12,800.0,666.73,667.12,666.63,667.12,800.0
2021-07-21 14:00:00,667.26,667.31,666.32,666.32,1945.0,667.26,667.31,666.32,666.32,1945.0
2021-07-21 14:10:00,666.64,666.85,666.32,666.6,1300.0,666.64,666.85,666.32,666.6,1300.0
2021-07-21 14:20:00,666.65,667.42,666.27,667.35,1900.0,666.65,667.42,666.27,667.35,1900.0
2021-07-21 14:30:00,667.77,667.78,667.04,667.63,1400.0,667.77,667.78,667.04,667.63,1400.0
2021-07-21 14:40:00,668.0,668.62,668.0,668.4,800.0,668.0,668.62,668.0,668.4,800.0
2021-07-21 14:50:00,668.31,668.54,668.28,668.28,607.0,668.31,668.54,668.28,668.28,607.0
2021-07-21 15:00:00,668.79,668.99,668.66,668.86,1793.0,668.79,668.99,668.66,668.86,1793.0
2021-07-21 15:10:00,668.65,668.68,666.68,666.81,6200.0,668.65,668.68,666.68,666.81,6200.0
2021-07-21 15:20:00,666.71,667.11,666.51,666.72,3100.0,666.71,667.11,666.51,666.72,3100.0
2021-07-21 15:30:00,666.85,667.45,666.85,666.97,2712.0,666.85,667.45,666.85,666.97,2712.0
2021-07-21 15:40:00,667.28,667.57,666.52,666.57,3877.0,667.28,667.57,666.52,666.57,3877.0
2021-07-21 15:50:00,666.64,671.35,666.64,670.42,30633.0,666.64,671.35,666.64,670.42,30633.0
2021-07-22 09:30:00,674.14,676.78,673.09,676.42,9476.0,674.14,676.78,673.09,676.42,9476.0
2021-07-22 09:40:00,676.8,678.22,674.03,674.03,7775.0,676.8,678.22,674.03,674.03,7775.0
2021-07-22 09:50:00,674.64,675.83,674.64,675.83,389.0,674.64,675.83,674.64,675.83,389.0
2021-07-22 10:00:00,675.18,677.62,675.18,676.6,3654.0,675.18,677.62,675.18,676.6,3654.0
2021-07-22 10:10:00,676.65,676.95,676.24,676.9,2049.0,676.65,676.95,676.24,676.9,2049.0
2021-07-22 10:20:00,676.89,680.15,676.62,680.15,1500.0,676.89,680.15,676.62,680.15,1500.0
2021-07-22 10:30:00,680.79,681.73,680.28,680.79,2050.0,680.79,681.73,680.28,680.79,2050.0
2021-07-22 10:40:00,681.3,681.52,680.47,681.46,2000.0,681.3,681.52,680.47,681.46,2000.0
2021-07-22 10:50:00,681.54,681.7,681.14,681.56,3794.0,681.54,681.7,681.14,681.56,3794.0
2021-07-22 11:00:00,681.46,681.7,681.35,681.35,2600.0,681.46,681.7,681.35,681.35,2600.0
2021-07-22 11:10:00,680.9,681.54,680.81,681.37,2400.0,680.9,681.54,680.81,681.37,2400.0
2021-07-22 11:20:00,681.56,682.31,681.48,682.31,3100.0,681.56,682.31,681.48,682.31,3100.0
2021-07-22 11:30:00,682.04,682.07,680.67,680.67,1035.0,682.04,682.07,680.67,680.67,1035.0
2021-07-22 11:40:00,680.35,680.9,680.1,680.9,1400.0,680.35,680.9,680.1,680.9,1400.0
2021-07-22 11:50:00,681.18,681.24,680.72,680.72,1900.0,681.18,681.24,680.72,680.72,1900.0
2021-07-22 12:00:00,680.82,680.87,677.81,678.0,1400.0,680.82,680.87,677.81,678.0,1400.0
2021-07-22 12:10:00,678.14,679.06,678.03,678.96,2620.0,678.14,679.06,678.03,678.96,2620.0
2021-07-22 12:20:00,678.69,680.46,678.25,680.43,1616.0,678.69,680.46,678.25,680.43,1616.0
2021-07-22 12:30:00,680.45,680.45,679.98,680.32,1715.0,680.45,680.45,679.98,680.32,1715.0
2021-07-22 12:40:00,680.33,680.37,679.13,679.14,1828.0,680.33,680.37,679.13,679.14,1828.0
2021-07-22 12:50:00,679.21,680.35,679.21,680.35,1300.0,679.21,680.35,679.21,680.35,1300.0
2021-07-22 13:00:00,680.38,680.8,680.21,680.62,3276.0,680.38,680.8,680.21,680.62,3276.0
2021-07-22 13:10:00,680.67,680.67,680.03,680.39,1195.0,680.67,680.67,680.03,680.39,1195.0
2021-07-22 13:20:00,680.33,680.71,679.95,680.34,2013.0,680.33,680.71,679.95,680.34,2013.0
2021-07-22 13:30:00,680.39,681.55,680.37,681.55,5224.0,680.39,681.55,680.37,681.55,5224.0
2021-07-22 13:40:00,681.12,681.12,680.2,680.7,5597.0,681.12,681.12,680.2,680.7,5597.0
2021-07-22 13:50:00,680.58,680.7,678.9,678.9,4797.0,680.58,680.7,678.9,678.9,4797.0
2021-07-22 14:00:00,679.08,679.83,678.97,679.03,1300.0,679.08,679.83,678.97,679.03,1300.0
2021-07-22 14:10:00,679.37,680.36,679.37,680.36,700.0,679.37,680.36,679.37,680.36,700.0
2021-07-22 14:20:00,679.96,680.8,679.79,680.65,2524.0,679.96,680.8,679.79,680.65,2524.0
2021-07-22 14:30:00,680.33,680.6,679.52,680.02,3225.0,680.33,680.6,679.52,680.02,3225.0
2021-07-22 14:40:00,679.53,679.53,678.77,679.29,1144.0,679.53,679.53,678.77,679.29,1144.0
2021-07-22 14:50:00,679.53,680.35,679.38,679.96,4700.0,679.53,680.35,679.38,679.96,4700.0
2021-07-22 15:00:00,679.27,680.02,679.27,679.46,2045.0,679.27,680.02,679.27,679.46,2045.0
2021-07-22 15:10:00,679.58,680.61,679.58,679.97,6800.0,679.58,680.61,679.58,679.97,6800.0
2021-07-22 15:20:00,680.16,680.24,679.75,680.14,1625.0,680.16,680.24,679.75,680.14,1625.0
2021-07-22 15:30:00,680.17,680.78,679.56,680.78,4046.0,680.17,680.78,679.56,680.78,4046.0
2021-07-22 15:40:00,681.04,681.6,680.93,681.33,5300.0,681.04,681.6,680.93,681.33,5300.0
2021-07-22 15:50:00,681.67,683.47,681.41,683.31,23296.0,681.67,683.47,681.41,683.31,23296.0
2021-07-23 09:30:00,680.6,686.58,679.92,685.36,7209.0,680.6,686.58,679.92,685.36,7209.0
2021-07-23 09:40:00,685.51,687.48,684.86,686.62,1697.0,685.51,687.48,684.86,686.62,1697.0
2021-07-23 09:50:00,686.86,689.17,686.86,689.17,3666.0,686.86,689.17,686.86,689.17,3666.0
2021-07-23 10:00:00,689.92,691.13,689.11,689.22,4642.0,689.92,691.13,689.11,689.22,4642.0
2021-07-23 10:10:00,688.55,690.03,688.38,689.95,1823.0,688.55,690.03,688.38,689.95,1823.0
2021-07-23 10:20:00,689.94,689.95,687.11,687.89,784.0,689.94,689.95,687.11,687.89,784.0
2021-07-23 10:30:00,687.71,688.4,686.5,687.43,3318.0,687.71,688.4,686.5,687.43,3318.0
2021-07-23 10:40:00,687.06,687.06,686.13,686.13,600.0,687.06,687.06,686.13,686.13,600.0
2021-07-23 10:50:00,686.55,687.92,685.98,687.92,1966.0,686.55,687.92,685.98,687.92,1966.0
2021-07-23 11:00:00,687.93,689.48,687.91,689.48,1140.0,687.93,689.48,687.91,689.48,1140.0
2021-07-23 11:10:00,690.51,690.99,689.82,690.99,3093.0,690.51,690.99,689.82,690.99,3093.0
2021-07-23 11:20:00,691.5,691.51,690.94,691.35,1400.0,691.5,691.51,690.94,691.35,1400.0
2021-07-23 11:30:00,692.02,692.55,691.83,692.39,938.0,692.02,692.55,691.83,692.39,938.0
2021-07-23 11:40:00,692.23,693.66,691.97,693.64,2023.0,692.23,693.66,691.97,693.64,2023.0
2021-07-23 11:50:00,693.98,693.98,693.08,693.25,3164.0,693.98,693.98,693.08,693.25,3164.0
2021-07-23 12:00:00,693.68,693.94,692.82,692.83,1851.0,693.68,693.94,692.82,692.83,1851.0
2021-07-23 12:10:00,693.09,693.82,692.95,693.55,1500.0,693.09,693.82,692.95,693.55,1500.0
2021-07-23 12:20:00,693.82,693.82,692.83,692.83,1614.0,693.82,693.82,692.83,692.83,1614.0
2021-07-23 12:30:00,692.82,693.38,692.82,693.38,951.0,692.82,693.38,692.82,693.38,951.0
2021-07-23 12:40:00,692.86,693.32,692.72,692.88,1500.0,692.86,693.32,692.72,692.88,1500.0
2021-07-23 12:50:00,693.25,693.25,691.76,692.31,800.0,693.25,693.25,691.76,692.31,800.0
2021-07-23 13:00:00,692.72,693.22,692.69,692.69,500.0,692.72,693.22,692.69,692.69,500.0
2021-07-23 13:10:00,692.87,693.65,692.65,693.0,2192.0,692.87,693.65,692.65,693.0,2192.0
2021-07-23 13:20:00,693.61,695.0,693.61,694.38,2412.0,693.61,695.0,693.61,694.38,2412.0
2021-07-23 13:30:00,694.56,694.99,693.89,694.2,1318.0,694.56,694.99,693.89,694.2,1318.0
2021-07-23 13:40:00,694.2,694.21,693.56,693.56,800.0,694.2,694.21,693.56,693.56,800.0
2021-07-23 13:50:00,693.53,693.77,693.38,693.73,600.0,693.53,693.77,693.38,693.73,600.0
2021-07-23 14:00:00,693.34,694.63,693.34,694.63,2286.0,693.34,694.63,693.34,694.63,2286.0
2021-07-23 14:10:00,694.14,694.2,694.07,694.18,600.0,694.14,694.2,694.07,694.18,600.0
2021-07-23 14:20:00,694.08,694.21,693.72,693.81,1800.0,694.08,694.21,693.72,693.81,1800.0
2021-07-23 14:30:00,693.6,693.6,693.02,693.39,1408.0,693.6,693.6,693.02,693.39,1408.0
2021-07-23 14:40:00,693.05,693.37,692.37,692.37,1000.0,693.05,693.37,692.37,692.37,1000.0
2021-07-23 14:50:00,692.4,692.4,691.96,692.27,2887.0,692.4,692.4,691.96,692.27,2887.0
2021-07-23 15:00:00,692.0,693.44,692.0,693.44,1600.0,692.0,693.44,692.0,693.44,1600.0
2021-07-23 15:10:00,693.43,694.22,693.28,693.79,1000.0,693.43,694.22,693.28,693.79,1000.0
2021-07-23 15:20:00,694.48,694.51,693.58,694.33,3065.0,694.48,694.51,693.58,694.33,3065.0
2021-07-23 15:30:00,694.24,695.34,693.53,695.23,3101.0,694.24,695.34,693.53,695.23,3101.0
2021-07-23 15:40:00,695.48,695.85,695.04,695.13,2800.0,695.48,695.85,695.04,695.13,2800.0
2021-07-23 15:50:00,695.38,696.35,693.56,693.71,19233.0,695.38,696.35,693.56,693.71,19233.0
2021-07-26 09:30:00,690.02,691.14,687.02,688.76,7523.0,690.02,691.14,687.02,688.76,7523.0
2021-07-26 09:40:00,688.98,690.92,686.94,687.38,5876.0,688.98,690.92,686.94,687.38,5876.0
2021-07-26 09:50:00,687.66,687.66,686.04,686.04,1709.0,687.66,687.66,686.04,686.04,1709.0
2021-07-26 10:00:00,686.2,686.2,682.6,682.77,2997.0,686.2,686.2,682.6,682.77,2997.0
2021-07-26 10:10:00,683.03,683.4,681.76,681.76,2600.0,683.03,683.4,681.76,681.76,2600.0
2021-07-26 10:20:00,681.76,681.76,680.07,680.9,2300.0,681.76,681.76,680.07,680.9,2300.0
2021-07-26 10:30:00,680.04,683.7,679.26,683.7,1775.0,680.04,683.7,679.26,683.7,1775.0
2021-07-26 10:40:00,683.7,683.7,681.02,681.7,1300.0,683.7,683.7,681.02,681.7,1300.0
2021-07-26 10:50:00,681.52,683.62,681.16,683.62,900.0,681.52,683.62,681.16,683.62,900.0
2021-07-26 11:00:00,684.61,684.9,682.87,683.85,1494.0,684.61,684.9,682.87,683.85,1494.0
2021-07-26 11:10:00,683.25,683.96,682.99,682.99,1385.0,683.25,683.96,682.99,682.99,1385.0
2021-07-26 11:20:00,682.53,683.61,682.53,682.85,2308.0,682.53,683.61,682.53,682.85,2308.0
2021-07-26 11:30:00,683.09,683.48,682.81,683.01,1207.0,683.09,683.48,682.81,683.01,1207.0
2021-07-26 11:40:00,682.56,683.26,682.27,682.57,1888.0,682.56,683.26,682.27,682.57,1888.0
2021-07-26 11:50:00,681.53,684.02,681.53,683.52,2815.0,681.53,684.02,681.53,683.52,2815.0
2021-07-26 12:00:00,683.99,684.0,682.64,682.86,1600.0,683.99,684.0,682.64,682.86,1600.0
2021-07-26 12:10:00,682.66,682.93,682.12,682.92,2900.0,682.66,682.93,682.12,682.92,2900.0
2021-07-26 12:20:00,681.84,682.1,681.27,681.27,2850.0,681.84,682.1,681.27,681.27,2850.0
2021-07-26 12:30:00,680.17,680.57,679.68,679.69,1508.0,680.17,680.57,679.68,679.69,1508.0
2021-07-26 12:40:00,679.58,679.58,677.76,678.37,1240.0,679.58,679.58,677.76,678.37,1240.0
2021-07-26 12:50:00,678.74,679.65,678.51,679.37,1600.0,678.74,679.65,678.51,679.37,1600.0
2021-07-26 13:00:00,679.41,680.41,679.41,679.97,2000.0,679.41,680.41,679.41,679.97,2000.0
2021-07-26 13:10:00,679.99,681.87,679.99,681.87,1300.0,679.99,681.87,679.99,681.87,1300.0
2021-07-26 13:20:00,682.16,682.51,681.38,682.11,1952.0,682.16,682.51,681.38,682.11,1952.0
2021-07-26 13:30:00,682.38,682.38,680.72,680.73,500.0,682.38,682.38,680.72,680.73,500.0
2021-07-26 13:40:00,681.56,683.03,681.43,682.98,3300.0,681.56,683.03,681.43,682.98,3300.0
2021-07-26 13:50:00,683.38,683.52,682.31,682.31,1148.0,683.38,683.52,682.31,682.31,1148.0
2021-07-26 14:00:00,682.97,683.27,682.93,683.02,800.0,682.97,683.27,682.93,683.02,800.0
2021-07-26 14:10:00,682.79,682.79,681.51,682.67,1205.0,682.79,682.79,681.51,682.67,1205.0
2021-07-26 14:20:00,681.94,682.91,681.93,682.62,1545.0,681.94,682.91,681.93,682.62,1545.0
2021-07-26 14:30:00,682.74,683.24,682.45,682.49,700.0,682.74,683.24,682.45,682.49,700.0
2021-07-26 14:40:00,683.25,683.25,682.63,682.63,600.0,683.25,683.25,682.63,682.63,600.0
2021-07-26 14:50:00,682.63,683.0,681.67,682.27,3274.0,682.63,683.0,681.67,682.27,3274.0
2021-07-26 15:00:00,682.45,683.33,682.44,682.92,1490.0,682.45,683.33,682.44,682.92,1490.0
2021-07-26 15:10:00,683.11,683.39,681.76,681.76,2271.0,683.11,683.39,681.76,681.76,2271.0
2021-07-26 15:20:00,682.32,682.98,682.32,682.52,2120.0,682.32,682.98,682.32,682.52,2120.0
2021-07-26 15:30:00,682.81,682.96,681.85,682.96,2200.0,682.81,682.96,681.85,682.96,2200.0
2021-07-26 15:40:00,682.96,683.52,682.91,682.96,4231.0,682.96,683.52,682.91,682.96,4231.0
2021-07-26 15:50:00,683.49,685.84,683.33,685.68,13057.0,683.49,685.84,683.33,685.68,13057.0
2021-07-27 09:30:00,687.85,688.8,683.38,686.08,6806.0,687.85,688.8,683.38,686.08,6806.0
2021-07-27 09:40:00,686.58,690.0,685.95,686.86,4384.0,686.58,690.0,685.95,686.86,4384.0
2021-07-27 09:50:00,686.8,690.0,686.11,690.0,6241.0,686.8,690.0,686.11,690.0,6241.0
2021-07-27 10:00:00,689.98,691.44,689.15,689.15,3000.0,689.98,691.44,689.15,689.15,3000.0
2021-07-27 10:10:00,689.4,691.94,688.6,691.94,2606.0,689.4,691.94,688.6,691.94,2606.0
2021-07-27 10:20:00,691.88,692.06,689.66,689.96,4912.0,691.88,692.06,689.66,689.96,4912.0
2021-07-27 10:30:00,689.9,689.95,685.59,685.6,2269.0,689.9,689.95,685.59,685.6,2269.0
2021-07-27 10:40:00,685.95,687.83,685.95,687.22,2458.0,685.95,687.83,685.95,687.22,2458.0
2021-07-27 10:50:00,685.28,686.07,684.96,686.07,800.0,685.28,686.07,684.96,686.07,800.0
2021-07-27 11:00:00,686.62,686.62,685.09,685.42,870.0,686.62,686.62,685.09,685.42,870.0
2021-07-27 11:10:00,685.97,686.06,685.22,685.92,2900.0,685.97,686.06,685.22,685.92,2900.0
2021-07-27 11:20:00,685.57,685.57,684.14,684.82,1400.0,685.57,685.57,684.14,684.82,1400.0
2021-07-27 11:30:00,684.06,684.06,681.54,682.18,3000.0,684.06,684.06,681.54,682.18,3000.0
2021-07-27 11:40:00,683.57,684.79,683.57,684.79,1776.0,683.57,684.79,683.57,684.79,1776.0
2021-07-27 11:50:00,684.22,685.15,683.52,683.52,2948.0,684.22,685.15,683.52,683.52,2948.0
2021-07-27 12:00:00,682.85,683.06,681.73,683.06,1300.0,682.85,683.06,681.73,683.06,1300.0
2021-07-27 12:10:00,682.22,683.99,682.22,683.99,700.0,682.22,683.99,682.22,683.99,700.0
2021-07-27 12:20:00,683.37,684.28,683.37,684.2,1600.0,683.37,684.28,683.37,684.2,1600.0
2021-07-27 12:30:00,684.07,684.44,682.61,682.61,1600.0,684.07,684.44,682.61,682.61,1600.0
2021-07-27 12:40:00,682.82,683.19,682.3,682.98,1447.0,682.82,683.19,682.3,682.98,1447.0
2021-07-27 12:50:00,682.72,683.27,682.4,682.4,2475.0,682.72,683.27,682.4,682.4,2475.0
2021-07-27 13:00:00,682.59,682.59,682.18,682.35,700.0,682.59,682.59,682.18,682.35,700.0
2021-07-27 13:10:00,682.36,682.89,682.08,682.08,1926.0,682.36,682.89,682.08,682.08,1926.0
2021-07-27 13:20:00,681.96,683.35,681.17,683.15,2038.0,681.96,683.35,681.17,683.15,2038.0
2021-07-27 13:30:00,683.14,683.3,681.95,682.92,1826.0,683.14,683.3,681.95,682.92,1826.0
2021-07-27 13:40:00,682.36,682.36,681.47,681.65,1000.0,682.36,682.36,681.47,681.65,1000.0
2021-07-27 13:50:00,681.93,681.93,681.21,681.24,819.0,681.93,681.93,681.21,681.24,819.0
2021-07-27 14:00:00,682.12,682.29,682.12,682.29,500.0,682.12,682.29,682.12,682.29,500.0
2021-07-27 14:10:00,682.2,682.85,681.6,682.85,9714.0,682.2,682.85,681.6,682.85,9714.0
2021-07-27 14:20:00,682.71,683.25,682.27,682.43,2800.0,682.71,683.25,682.27,682.43,2800.0
2021-07-27 14:30:00,682.67,683.43,682.3,682.57,2197.0,682.67,683.43,682.3,682.57,2197.0
2021-07-27 14:40:00,682.7,683.89,682.7,683.88,2248.0,682.7,683.89,682.7,683.88,2248.0
2021-07-27 14:50:00,683.63,685.04,683.59,685.04,2753.0,683.63,685.04,683.59,685.04,2753.0
2021-07-27 15:00:00,685.21,685.55,684.22,684.55,1968.0,685.21,685.55,684.22,684.55,1968.0
2021-07-27 15:10:00,684.82,684.82,683.8,684.15,2039.0,684.82,684.82,683.8,684.15,2039.0
2021-07-27 15:20:00,684.27,684.61,684.05,684.26,1200.0,684.27,684.61,684.05,684.26,1200.0
2021-07-27 15:30:00,684.13,684.6,683.56,684.05,5429.0,684.13,684.6,683.56,684.05,5429.0
2021-07-27 15:40:00,683.74,685.31,683.45,685.16,3998.0,683.74,685.31,683.45,685.16,3998.0
2021-07-27 15:50:00,685.52,687.39,685.52,686.73,11513.0,685.52,687.39,685.52,686.73,11513.0
2021-07-28 09:30:00,684.13,687.63,684.13,687.0,6141.0,684.13,687.63,684.13,687.0,6141.0
2021-07-28 09:40:00,687.0,689.34,685.99,687.98,2639.0,687.0,689.34,685.99,687.98,2639.0
2021-07-28 09:50:00,688.07,688.27,685.32,687.78,4009.0,688.07,688.27,685.32,687.78,4009.0
2021-07-28 10:00:00,688.44,691.23,687.45,688.65,9298.0,688.44,691.23,687.45,688.65,9298.0
2021-07-28 10:10:00,688.85,691.38,688.85,691.23,779.0,688.85,691.38,688.85,691.23,779.0
2021-07-28 10:20:00,691.42,691.85,690.04,691.75,3652.0,691.42,691.85,690.04,691.75,3652.0
2021-07-28 10:30:00,691.83,692.76,690.49,690.5,3350.0,691.83,692.76,690.49,690.5,3350.0
2021-07-28 10:40:00,690.51,690.51,688.89,688.95,500.0,690.51,690.51,688.89,688.95,500.0
2021-07-28 10:50:00,688.71,690.47,688.7,690.47,1441.0,688.71,690.47,688.7,690.47,1441.0
2021-07-28 11:00:00,690.69,692.28,690.69,691.81,1300.0,690.69,692.28,690.69,691.81,1300.0
2021-07-28 11:10:00,692.17,692.17,691.07,691.75,2353.0,692.17,692.17,691.07,691.75,2353.0
2021-07-28 11:20:00,692.0,692.01,690.5,690.57,800.0,692.0,692.01,690.5,690.57,800.0
2021-07-28 11:30:00,690.83,692.81,690.6,691.49,1504.0,690.83,692.81,690.6,691.49,1504.0
2021-07-28 11:40:00,690.99,690.99,690.1,690.16,3521.0,690.99,690.99,690.1,690.16,3521.0
2021-07-28 11:50:00,689.57,690.17,689.56,689.87,1200.0,689.57,690.17,689.56,689.87,1200.0
2021-07-28 12:00:00,690.46,691.77,690.41,691.77,1500.0,690.46,691.77,690.41,691.77,1500.0
2021-07-28 12:10:00,691.57,692.04,691.57,691.98,800.0,691.57,692.04,691.57,691.98,800.0
2021-07-28 12:20:00,692.0,692.0,691.98,691.99,1000.0,692.0,692.0,691.98,691.99,1000.0
2021-07-28 12:30:00,691.99,693.91,691.99,693.91,1550.0,691.99,693.91,691.99,693.91,1550.0
2021-07-28 12:40:00,693.8,694.67,693.8,694.31,1500.0,693.8,694.67,693.8,694.31,1500.0
2021-07-28 12:50:00,693.77,694.32,693.73,694.02,2011.0,693.77,694.32,693.73,694.02,2011.0
2021-07-28 13:00:00,694.5,694.61,693.59,693.77,2100.0,694.5,694.61,693.59,693.77,2100.0
2021-07-28 13:10:00,693.87,694.11,692.96,692.97,2900.0,693.87,694.11,692.96,692.97,2900.0
2021-07-28 13:20:00,692.88,693.04,692.68,692.68,2217.0,692.88,693.04,692.68,692.68,2217.0
2021-07-28 13:30:00,692.79,692.79,692.5,692.64,700.0,692.79,692.79,692.5,692.64,700.0
2021-07-28 13:40:00,693.04,694.41,692.98,694.41,1600.0,693.04,694.41,692.98,694.41,1600.0
2021-07-28 13:50:00,694.77,694.77,693.1,693.1,1715.0,694.77,694.77,693.1,693.1,1715.0
2021-07-28 14:00:00,692.54,694.99,692.33,694.99,1100.0,692.54,694.99,692.33,694.99,1100.0
2021-07-28 14:10:00,695.07,695.07,695.07,695.07,100.0,695.07,695.07,695.07,695.07,100.0
2021-07-28 14:20:00,695.05,695.8,694.44,695.24,1303.0,695.05,695.8,694.44,695.24,1303.0
2021-07-28 14:30:00,694.62,696.49,693.99,696.49,1461.0,694.62,696.49,693.99,696.49,1461.0
2021-07-28 14:40:00,696.14,697.01,696.13,696.91,2854.0,696.14,697.01,696.13,696.91,2854.0
2021-07-28 14:50:00,697.16,697.5,696.23,697.0,5629.0,697.16,697.5,696.23,697.0,5629.0
2021-07-28 15:00:00,697.18,697.18,695.95,696.44,2200.0,697.18,697.18,695.95,696.44,2200.0
2021-07-28 15:10:00,696.68,697.82,696.68,697.76,2750.0,696.68,697.82,696.68,697.76,2750.0
2021-07-28 15:20:00,697.43,698.17,696.77,697.66,2806.0,697.43,698.17,696.77,697.66,2806.0
2021-07-28 15:30:00,697.27,697.73,696.6,697.06,3004.0,697.27,697.73,696.6,697.06,3004.0
2021-07-28 15:40:00,697.16,697.74,697.1,697.58,3918.0,697.16,697.74,697.1,697.58,3918.0
2021-07-28 15:50:00,697.95,698.0,695.11,696.16,18430.0,697.95,698.0,695.11,696.16,18430.0
2021-07-29 09:30:00,692.74,700.0,692.29,699.13,15059.0,692.74,700.0,692.29,699.13,15059.0
2021-07-29 09:40:00,699.8,700.2,696.63,700.17,10892.0,699.8,700.2,696.63,700.17,10892.0
2021-07-29 09:50:00,700.53,704.07,700.53,701.73,4404.0,700.53,704.07,700.53,701.73,4404.0
2021-07-29 10:00:00,701.73,702.99,701.53,701.81,3006.0,701.73,702.99,701.53,701.81,3006.0
2021-07-29 10:10:00,700.7,701.06,698.66,699.23,1900.0,700.7,701.06,698.66,699.23,1900.0
2021-07-29 10:20:00,699.43,701.12,699.27,701.12,1500.0,699.43,701.12,699.27,701.12,1500.0
2021-07-29 10:30:00,701.02,701.78,700.87,701.19,1796.0,701.02,701.78,700.87,701.19,1796.0
2021-07-29 10:40:00,701.33,703.31,701.33,703.31,1886.0,701.33,703.31,701.33,703.31,1886.0
2021-07-29 10:50:00,703.95,705.51,703.64,703.64,4086.0,703.95,705.51,703.64,703.64,4086.0
2021-07-29 11:00:00,702.93,704.13,702.07,702.25,1609.0,702.93,704.13,702.07,702.25,1609.0
2021-07-29 11:10:00,702.29,702.81,700.79,702.09,2400.0,702.29,702.81,700.79,702.09,2400.0
2021-07-29 11:20:00,702.35,702.36,700.7,701.19,4139.0,702.35,702.36,700.7,701.19,4139.0
2021-07-29 11:30:00,701.74,701.93,700.82,701.45,2200.0,701.74,701.93,700.82,701.45,2200.0
2021-07-29 11:40:00,701.21,704.03,701.19,703.71,3128.0,701.21,704.03,701.19,703.71,3128.0
2021-07-29 11:50:00,703.66,703.83,701.63,701.63,1400.0,703.66,703.83,701.63,701.63,1400.0
2021-07-29 12:00:00,701.15,703.0,701.03,702.72,5317.0,701.15,703.0,701.03,702.72,5317.0
2021-07-29 12:10:00,703.88,704.36,703.74,704.14,3545.0,703.88,704.36,703.74,704.14,3545.0
2021-07-29 12:20:00,703.7,703.7,702.75,703.26,2051.0,703.7,703.7,702.75,703.26,2051.0
2021-07-29 12:30:00,703.67,705.09,703.67,705.09,1500.0,703.67,705.09,703.67,705.09,1500.0
2021-07-29 12:40:00,704.82,705.59,703.54,703.54,7623.0,704.82,705.59,703.54,703.54,7623.0
2021-07-29 12:50:00,703.71,703.79,702.34,703.79,1942.0,703.71,703.79,702.34,703.79,1942.0
2021-07-29 13:00:00,703.83,704.03,703.66,703.66,1300.0,703.83,704.03,703.66,703.66,1300.0
2021-07-29 13:10:00,703.77,704.36,702.49,702.49,3100.0,703.77,704.36,702.49,702.49,3100.0
2021-07-29 13:20:00,703.31,705.07,703.3,704.74,5284.0,703.31,705.07,703.3,704.74,5284.0
2021-07-29 13:30:00,705.07,705.94,705.07,705.47,2300.0,705.07,705.94,705.07,705.47,2300.0
2021-07-29 13:40:00,705.77,705.77,703.37,703.65,1932.0,705.77,705.77,703.37,703.65,1932.0
2021-07-29 13:50:00,703.69,704.34,702.53,703.0,4057.0,703.69,704.34,702.53,703.0,4057.0
2021-07-29 14:00:00,702.82,704.7,702.82,704.7,3514.0,702.82,704.7,702.82,704.7,3514.0
2021-07-29 14:10:00,704.6,705.28,703.72,703.72,8531.0,704.6,705.28,703.72,703.72,8531.0
2021-07-29 14:20:00,703.47,704.05,703.26,703.66,1700.0,703.47,704.05,703.26,703.66,1700.0
2021-07-29 14:30:00,703.34,703.35,701.15,702.15,6210.0,703.34,703.35,701.15,702.15,6210.0
2021-07-29 14:40:00,702.45,704.09,701.99,704.04,11544.0,702.45,704.09,701.99,704.04,11544.0
2021-07-29 14:50:00,704.04,704.16,702.43,703.56,6516.0,704.04,704.16,702.43,703.56,6516.0
2021-07-29 15:00:00,703.9,705.33,703.29,705.33,3800.0,703.9,705.33,703.29,705.33,3800.0
2021-07-29 15:10:00,704.82,705.82,703.87,704.72,8834.0,704.82,705.82,703.87,704.72,8834.0
2021-07-29 15:20:00,704.66,705.36,703.79,704.06,6479.0,704.66,705.36,703.79,704.06,6479.0
2021-07-29 15:30:00,703.98,705.54,703.87,705.47,7426.0,703.98,705.54,703.87,705.47,7426.0
2021-07-29 15:40:00,705.47,706.03,704.75,705.01,9900.0,705.47,706.03,704.75,705.01,9900.0
2021-07-29 15:50:00,704.89,706.95,703.14,704.22,44170.0,704.89,706.95,703.14,704.22,44170.0
2021-07-30 09:30:00,666.31,677.67,655.5,657.22,64966.0,666.31,677.67,655.5,657.22,64966.0
2021-07-30 09:40:00,658.31,668.63,655.85,667.28,22671.0,658.31,668.63,655.85,667.28,22671.0
2021-07-30 09:50:00,667.0,668.99,664.01,665.02,9625.0,667.0,668.99,664.01,665.02,9625.0
2021-07-30 10:00:00,664.73,677.96,664.73,676.9,13967.0,664.73,677.96,664.73,676.9,13967.0
2021-07-30 10:10:00,678.4,679.99,676.02,676.02,5748.0,678.4,679.99,676.02,676.02,5748.0
2021-07-30 10:20:00,677.19,678.3,669.36,669.6,9257.0,677.19,678.3,669.36,669.6,9257.0
2021-07-30 10:30:00,668.62,668.77,663.45,665.56,16182.0,668.62,668.77,663.45,665.56,16182.0
2021-07-30 10:40:00,665.74,668.93,664.5,667.5,2884.0,665.74,668.93,664.5,667.5,2884.0
2021-07-30 10:50:00,666.61,668.29,665.3,668.29,5366.0,666.61,668.29,665.3,668.29,5366.0
2021-07-30 11:00:00,668.07,670.0,667.37,670.0,4882.0,668.07,670.0,667.37,670.0,4882.0
2021-07-30 11:10:00,670.0,671.89,667.63,668.27,8769.0,670.0,671.89,667.63,668.27,8769.0
2021-07-30 11:20:00,668.1,668.44,665.52,667.27,12538.0,668.1,668.44,665.52,667.27,12538.0
2021-07-30 11:30:00,668.01,672.13,668.01,668.71,14426.0,668.01,672.13,668.01,668.71,14426.0
2021-07-30 11:40:00,668.43,668.95,667.75,668.79,3214.0,668.43,668.95,667.75,668.79,3214.0
2021-07-30 11:50:00,668.9,668.9,668.79,668.82,932.0,668.9,668.9,668.79,668.82,932.0
2021-07-30 12:00:00,668.88,671.96,668.88,671.94,3775.0,668.88,671.96,668.88,671.94,3775.0
2021-07-30 12:10:00,671.66,675.86,671.65,675.28,6016.0,671.66,675.86,671.65,675.28,6016.0
2021-07-30 12:20:00,675.15,676.53,674.99,675.4,7372.0,675.15,676.53,674.99,675.4,7372.0
2021-07-30 12:30:00,674.77,674.78,671.66,672.61,4721.0,674.77,674.78,671.66,672.61,4721.0
2021-07-30 12:40:00,672.61,673.8,672.61,673.54,2311.0,672.61,673.8,672.61,673.54,2311.0
2021-07-30 12:50:00,674.13,678.37,674.13,677.86,2986.0,674.13,678.37,674.13,677.86,2986.0
2021-07-30 13:00:00,678.17,678.17,676.83,677.08,2100.0,678.17,678.17,676.83,677.08,2100.0
2021-07-30 13:10:00,676.04,676.84,675.93,676.84,1806.0,676.04,676.84,675.93,676.84,1806.0
2021-07-30 13:20:00,676.96,679.44,676.9,679.44,2516.0,676.96,679.44,676.9,679.44,2516.0
2021-07-30 13:30:00,679.06,679.09,677.89,677.95,2152.0,679.06,679.09,677.89,677.95,2152.0
2021-07-30 13:40:00,677.78,680.59,677.78,677.94,5813.0,677.78,680.59,677.78,677.94,5813.0
2021-07-30 13:50:00,678.16,678.91,678.15,678.91,2236.0,678.16,678.91,678.15,678.91,2236.0
2021-07-30 14:00:00,679.16,680.63,679.02,679.68,2345.0,679.16,680.63,679.02,679.68,2345.0
2021-07-30 14:10:00,679.78,679.78,678.0,679.13,4529.0,679.78,679.78,678.0,679.13,4529.0
2021-07-30 14:20:00,679.05,680.91,678.91,680.91,2904.0,679.05,680.91,678.91,680.91,2904.0
2021-07-30 14:30:00,680.81,680.95,679.96,680.28,3212.0,680.81,680.95,679.96,680.28,3212.0
2021-07-30 14:40:00,679.87,681.12,679.57,680.82,2338.0,679.87,681.12,679.57,680.82,2338.0
2021-07-30 14:50:00,680.46,680.46,679.43,679.6,4175.0,680.46,680.46,679.43,679.6,4175.0
2021-07-30 15:00:00,679.61,681.17,679.6,680.96,4143.0,679.61,681.17,679.6,680.96,4143.0
2021-07-30 15:10:00,680.96,680.96,678.92,679.68,5089.0,680.96,680.96,678.92,679.68,5089.0
2021-07-30 15:20:00,679.62,679.75,678.89,679.23,5228.0,679.62,679.75,678.89,679.23,5228.0
2021-07-30 15:30:00,679.33,680.02,678.52,679.43,5530.0,679.33,680.02,678.52,679.43,5530.0
2021-07-30 15:40:00,679.43,680.09,678.54,678.54,5804.0,679.43,680.09,678.54,678.54,5804.0
2021-07-30 15:50:00,679.27,680.34,677.21,679.09,46176.0,679.27,680.34,677.21,679.09,46176.0
2021-08-02 09:30:00,687.41,688.69,673.86,678.17,19288.0,687.41,688.69,673.86,678.17,19288.0
2021-08-02 09:40:00,678.04,678.04,668.79,670.62,6220.0,678.04,678.04,668.79,670.62,6220.0
2021-08-02 09:50:00,670.6,671.48,667.59,667.83,8418.0,670.6,671.48,667.59,667.83,8418.0
2021-08-02 10:00:00,667.82,671.21,666.85,671.21,6560.0,667.82,671.21,666.85,671.21,6560.0
2021-08-02 10:10:00,672.44,676.74,672.43,676.74,3242.0,672.44,676.74,672.43,676.74,3242.0
2021-08-02 10:20:00,677.28,681.13,677.18,680.43,3990.0,677.28,681.13,677.18,680.43,3990.0
2021-08-02 10:30:00,680.01,680.52,678.43,678.87,2817.0,680.01,680.52,678.43,678.87,2817.0
2021-08-02 10:40:00,679.27,682.19,679.27,679.67,7683.0,679.27,682.19,679.27,679.67,7683.0
2021-08-02 10:50:00,680.0,681.11,679.31,679.31,2684.0,680.0,681.11,679.31,679.31,2684.0
2021-08-02 11:00:00,681.39,681.39,679.46,679.92,810.0,681.39,681.39,679.46,679.92,810.0
2021-08-02 11:10:00,679.96,681.94,679.96,681.48,4441.0,679.96,681.94,679.96,681.48,4441.0
2021-08-02 11:20:00,681.17,682.53,680.62,680.63,3398.0,681.17,682.53,680.62,680.63,3398.0
2021-08-02 11:30:00,680.79,682.93,680.26,682.75,2332.0,680.79,682.93,680.26,682.75,2332.0
2021-08-02 11:40:00,682.62,683.46,682.59,682.67,1728.0,682.62,683.46,682.59,682.67,1728.0
2021-08-02 11:50:00,682.91,682.91,680.39,680.39,2950.0,682.91,682.91,680.39,680.39,2950.0
2021-08-02 12:00:00,680.5,680.58,679.99,679.99,898.0,680.5,680.58,679.99,679.99,898.0
2021-08-02 12:10:00,678.93,680.0,678.79,679.81,2310.0,678.93,680.0,678.79,679.81,2310.0
2021-08-02 12:20:00,680.0,680.16,678.44,679.15,3146.0,680.0,680.16,678.44,679.15,3146.0
2021-08-02 12:30:00,679.82,680.24,679.81,679.82,2573.0,679.82,680.24,679.81,679.82,2573.0
2021-08-02 12:40:00,679.28,680.97,678.37,680.12,5734.0,679.28,680.97,678.37,680.12,5734.0
2021-08-02 12:50:00,679.83,681.93,679.56,681.93,2800.0,679.83,681.93,679.56,681.93,2800.0
2021-08-02 13:00:00,681.6,684.61,681.54,684.24,5004.0,681.6,684.61,681.54,684.24,5004.0
2021-08-02 13:10:00,684.05,684.5,682.87,682.97,2993.0,684.05,684.5,682.87,682.97,2993.0
2021-08-02 13:20:00,684.0,684.51,683.39,683.39,1200.0,684.0,684.51,683.39,683.39,1200.0
2021-08-02 13:30:00,683.93,684.05,680.92,681.19,3138.0,683.93,684.05,680.92,681.19,3138.0
2021-08-02 13:40:00,681.37,681.37,681.14,681.33,550.0,681.37,681.37,681.14,681.33,550.0
2021-08-02 13:50:00,681.19,681.49,679.88,679.88,3214.0,681.19,681.49,679.88,679.88,3214.0
2021-08-02 14:00:00,680.12,680.28,679.69,680.0,1425.0,680.12,680.28,679.69,680.0,1425.0
2021-08-02 14:10:00,680.0,680.35,679.54,680.0,1400.0,680.0,680.35,679.54,680.0,1400.0
2021-08-02 14:20:00,679.22,679.6,678.49,678.7,3643.0,679.22,679.6,678.49,678.7,3643.0
2021-08-02 14:30:00,678.93,680.0,678.56,679.62,1480.0,678.93,680.0,678.56,679.62,1480.0
2021-08-02 14:40:00,679.6,680.05,679.36,680.0,1017.0,679.6,680.05,679.36,680.0,1017.0
2021-08-02 14:50:00,680.27,680.72,680.01,680.24,2023.0,680.27,680.72,680.01,680.24,2023.0
2021-08-02 15:00:00,679.91,680.28,679.91,680.19,1256.0,679.91,680.28,679.91,680.19,1256.0
2021-08-02 15:10:00,680.2,680.5,679.51,679.67,2132.0,680.2,680.5,679.51,679.67,2132.0
2021-08-02 15:20:00,679.26,679.26,678.32,678.84,2558.0,679.26,679.26,678.32,678.84,2558.0
2021-08-02 15:30:00,678.67,678.86,678.13,678.25,3419.0,678.67,678.86,678.13,678.25,3419.0
2021-08-02 15:40:00,678.13,678.13,676.6,676.6,6330.0,678.13,678.13,676.6,676.6,6330.0
2021-08-02 15:50:00,677.0,678.6,677.0,678.29,11217.0,677.0,678.6,677.0,678.29,11217.0
2021-08-03 09:30:00,679.01,687.54,679.01,685.02,20252.0,679.01,687.54,679.01,685.02,20252.0
2021-08-03 09:40:00,684.79,689.0,684.6,688.57,8193.0,684.79,689.0,684.6,688.57,8193.0
2021-08-03 09:50:00,688.68,694.14,688.49,692.98,7485.0,688.68,694.14,688.49,692.98,7485.0
2021-08-03 10:00:00,691.45,693.12,687.9,688.58,9853.0,691.45,693.12,687.9,688.58,9853.0
2021-08-03 10:10:00,688.27,689.89,688.27,689.37,7548.0,688.27,689.89,688.27,689.37,7548.0
2021-08-03 10:20:00,689.44,690.0,689.17,690.0,2124.0,689.44,690.0,689.17,690.0,2124.0
2021-08-03 10:30:00,690.2,690.2,687.83,688.46,3265.0,690.2,690.2,687.83,688.46,3265.0
2021-08-03 10:40:00,687.84,691.42,686.83,690.23,6765.0,687.84,691.42,686.83,690.23,6765.0
2021-08-03 10:50:00,689.77,691.16,689.73,691.16,4515.0,689.77,691.16,689.73,691.16,4515.0
2021-08-03 11:00:00,690.89,691.84,688.03,688.56,4631.0,690.89,691.84,688.03,688.56,4631.0
2021-08-03 11:10:00,688.92,689.13,687.83,687.83,1800.0,688.92,689.13,687.83,687.83,1800.0
2021-08-03 11:20:00,687.62,689.95,686.75,689.68,5225.0,687.62,689.95,686.75,689.68,5225.0
2021-08-03 11:30:00,689.95,690.5,689.58,689.58,1444.0,689.95,690.5,689.58,689.58,1444.0
2021-08-03 11:40:00,689.69,694.2,689.69,694.15,4930.0,689.69,694.2,689.69,694.15,4930.0
2021-08-03 11:50:00,694.68,696.2,694.43,694.61,2102.0,694.68,696.2,694.43,694.61,2102.0
2021-08-03 12:00:00,694.64,695.42,694.57,694.65,2010.0,694.64,695.42,694.57,694.65,2010.0
2021-08-03 12:10:00,693.94,694.27,693.29,693.56,1900.0,693.94,694.27,693.29,693.56,1900.0
2021-08-03 12:20:00,693.14,694.13,692.96,694.13,11207.0,693.14,694.13,692.96,694.13,11207.0
2021-08-03 12:30:00,693.7,693.73,692.47,692.48,4906.0,693.7,693.73,692.47,692.48,4906.0
2021-08-03 12:40:00,692.42,692.64,690.42,690.61,13873.0,692.42,692.64,690.42,690.61,13873.0
2021-08-03 12:50:00,691.01,691.3,690.45,691.3,2635.0,691.01,691.3,690.45,691.3,2635.0
2021-08-03 13:00:00,691.16,692.71,690.87,692.09,3300.0,691.16,692.71,690.87,692.09,3300.0
2021-08-03 13:10:00,692.43,692.43,691.86,692.08,3644.0,692.43,692.43,691.86,692.08,3644.0
2021-08-03 13:20:00,692.0,693.9,691.91,693.54,9447.0,692.0,693.9,691.91,693.54,9447.0
2021-08-03 13:30:00,693.78,694.97,693.77,694.51,2404.0,693.78,694.97,693.77,694.51,2404.0
2021-08-03 13:40:00,694.8,694.8,693.52,693.83,5880.0,694.8,694.8,693.52,693.83,5880.0
2021-08-03 13:50:00,694.01,694.22,693.25,693.73,1243.0,694.01,694.22,693.25,693.73,1243.0
2021-08-03 14:00:00,694.12,695.33,693.54,695.33,5169.0,694.12,695.33,693.54,695.33,5169.0
2021-08-03 14:10:00,695.07,696.11,694.7,695.15,7239.0,695.07,696.11,694.7,695.15,7239.0
2021-08-03 14:20:00,694.97,695.8,694.29,695.49,3409.0,694.97,695.8,694.29,695.49,3409.0
2021-08-03 14:30:00,695.79,696.53,695.29,695.92,3440.0,695.79,696.53,695.29,695.92,3440.0
2021-08-03 14:40:00,696.21,696.73,695.8,696.08,2500.0,696.21,696.73,695.8,696.08,2500.0
2021-08-03 14:50:00,696.12,696.39,695.78,695.79,4050.0,696.12,696.39,695.78,695.79,4050.0
2021-08-03 15:00:00,695.53,696.29,695.53,695.64,2667.0,695.53,696.29,695.53,695.64,2667.0
2021-08-03 15:10:00,695.34,695.34,693.9,695.0,4542.0,695.34,695.34,693.9,695.0,4542.0
2021-08-03 15:20:00,695.2,695.62,694.6,694.72,2276.0,695.2,695.62,694.6,694.72,2276.0
2021-08-03 15:30:00,694.92,695.68,694.84,695.02,9626.0,694.92,695.68,694.84,695.02,9626.0
2021-08-03 15:40:00,695.1,696.06,694.59,696.04,5226.0,695.1,696.06,694.59,696.04,5226.0
2021-08-03 15:50:00,696.27,698.45,695.28,695.29,35621.0,696.27,698.45,695.28,695.29,35621.0
2021-08-04 09:30:00,696.12,698.57,694.97,695.52,4396.0,696.12,698.57,694.97,695.52,4396.0
2021-08-04 09:40:00,695.83,700.57,695.67,700.02,6859.0,695.83,700.57,695.67,700.02,6859.0
2021-08-04 09:50:00,700.75,701.72,700.0,701.54,4175.0,700.75,701.72,700.0,701.54,4175.0
2021-08-04 10:00:00,700.15,701.09,699.4,700.09,7848.0,700.15,701.09,699.4,700.09,7848.0
2021-08-04 10:10:00,700.0,700.17,697.86,699.97,6994.0,700.0,700.17,697.86,699.97,6994.0
2021-08-04 10:20:00,698.8,700.0,696.37,696.51,8017.0,698.8,700.0,696.37,696.51,8017.0
2021-08-04 10:30:00,696.61,697.83,695.74,697.83,4044.0,696.61,697.83,695.74,697.83,4044.0
2021-08-04 10:40:00,697.99,698.65,697.84,697.97,4160.0,697.99,698.65,697.84,697.97,4160.0
2021-08-04 10:50:00,697.62,697.71,696.43,697.22,981.0,697.62,697.71,696.43,697.22,981.0
2021-08-04 11:00:00,696.85,698.28,696.85,698.2,1843.0,696.85,698.28,696.85,698.2,1843.0
2021-08-04 11:10:00,698.81,698.81,696.97,697.13,2416.0,698.81,698.81,696.97,697.13,2416.0
2021-08-04 11:20:00,695.78,696.76,695.57,696.47,1895.0,695.78,696.76,695.57,696.47,1895.0
2021-08-04 11:30:00,696.13,697.08,695.07,695.07,1100.0,696.13,697.08,695.07,695.07,1100.0
2021-08-04 11:40:00,695.16,696.81,695.16,695.99,2618.0,695.16,696.81,695.16,695.99,2618.0
2021-08-04 11:50:00,696.9,697.82,696.29,697.82,1532.0,696.9,697.82,696.29,697.82,1532.0
2021-08-04 12:00:00,697.97,700.04,697.97,700.0,2124.0,697.97,700.04,697.97,700.0,2124.0
2021-08-04 12:10:00,699.95,700.69,699.95,700.23,5297.0,699.95,700.69,699.95,700.23,5297.0
2021-08-04 12:20:00,700.3,703.19,700.3,702.88,3343.0,700.3,703.19,700.3,702.88,3343.0
2021-08-04 12:30:00,703.01,704.71,703.01,704.71,1600.0,703.01,704.71,703.01,704.71,1600.0
2021-08-04 12:40:00,704.26,704.52,702.79,704.17,2604.0,704.26,704.52,702.79,704.17,2604.0
2021-08-04 12:50:00,704.35,704.48,703.3,703.53,2198.0,704.35,704.48,703.3,703.53,2198.0
2021-08-04 13:00:00,703.64,705.26,703.64,705.26,1314.0,703.64,705.26,703.64,705.26,1314.0
2021-08-04 13:10:00,704.65,705.12,704.55,705.12,1517.0,704.65,705.12,704.55,705.12,1517.0
2021-08-04 13:20:00,704.87,706.51,704.87,705.79,2414.0,704.87,706.51,704.87,705.79,2414.0
2021-08-04 13:30:00,706.06,706.23,703.82,704.5,2124.0,706.06,706.23,703.82,704.5,2124.0
2021-08-04 13:40:00,704.69,705.9,703.93,704.7,3507.0,704.69,705.9,703.93,704.7,3507.0
2021-08-04 13:50:00,705.45,705.45,704.09,704.53,1003.0,705.45,705.45,704.09,704.53,1003.0
2021-08-04 14:00:00,703.94,705.29,702.89,703.13,3936.0,703.94,705.29,702.89,703.13,3936.0
2021-08-04 14:10:00,703.54,705.82,703.54,705.26,2741.0,703.54,705.82,703.54,705.26,2741.0
2021-08-04 14:20:00,705.12,705.12,702.19,703.0,5372.0,705.12,705.12,702.19,703.0,5372.0
2021-08-04 14:30:00,702.86,703.52,701.77,702.39,4259.0,702.86,703.52,701.77,702.39,4259.0
2021-08-04 14:40:00,702.17,702.65,700.2,700.77,4757.0,702.17,702.65,700.2,700.77,4757.0
2021-08-04 14:50:00,700.18,700.74,699.48,699.48,3250.0,700.18,700.74,699.48,699.48,3250.0
2021-08-04 15:00:00,699.53,700.05,698.91,698.91,3000.0,699.53,700.05,698.91,698.91,3000.0
2021-08-04 15:10:00,698.9,699.62,698.18,698.94,5798.0,698.9,699.62,698.18,698.94,5798.0
2021-08-04 15:20:00,698.84,699.97,698.69,698.76,6363.0,698.84,699.97,698.69,698.76,6363.0
2021-08-04 15:30:00,698.93,699.8,698.37,698.64,4400.0,698.93,699.8,698.37,698.64,4400.0
2021-08-04 15:40:00,699.13,700.28,698.63,699.43,8035.0,699.13,700.28,698.63,699.43,8035.0
2021-08-04 15:50:00,699.35,699.35,697.66,698.17,15974.0,699.35,699.35,697.66,698.17,15974.0
2021-08-05 09:30:00,698.87,698.87,695.08,698.65,6645.0,698.87,698.87,695.08,698.65,6645.0
2021-08-05 09:40:00,699.02,700.42,697.7,698.4,2689.0,699.02,700.42,697.7,698.4,2689.0
2021-08-05 09:50:00,697.62,699.24,697.56,699.1,2773.0,697.62,699.24,697.56,699.1,2773.0
2021-08-05 10:00:00,699.11,700.31,696.75,696.75,1820.0,699.11,700.31,696.75,696.75,1820.0
2021-08-05 10:10:00,697.99,698.86,697.4,697.5,2500.0,697.99,698.86,697.4,697.5,2500.0
2021-08-05 10:20:00,698.43,698.43,694.66,695.49,2599.0,698.43,698.43,694.66,695.49,2599.0
2021-08-05 10:30:00,695.34,695.34,692.84,693.0,2117.0,695.34,695.34,692.84,693.0,2117.0
2021-08-05 10:40:00,693.11,696.58,693.11,696.58,2673.0,693.11,696.58,693.11,696.58,2673.0
2021-08-05 10:50:00,696.56,698.32,696.51,698.32,3770.0,696.56,698.32,696.51,698.32,3770.0
2021-08-05 11:00:00,697.83,698.33,697.34,697.8,1891.0,697.83,698.33,697.34,697.8,1891.0
2021-08-05 11:10:00,697.27,698.06,696.0,696.01,2815.0,697.27,698.06,696.0,696.01,2815.0
2021-08-05 11:20:00,696.2,697.82,695.53,697.82,4851.0,696.2,697.82,695.53,697.82,4851.0
2021-08-05 11:30:00,697.58,698.74,697.57,697.75,2700.0,697.58,698.74,697.57,697.75,2700.0
2021-08-05 11:40:00,697.75,698.79,697.45,697.45,3100.0,697.75,698.79,697.45,697.45,3100.0
2021-08-05 11:50:00,697.29,697.61,696.49,697.04,7245.0,697.29,697.61,696.49,697.04,7245.0
2021-08-05 12:00:00,697.52,698.02,697.16,697.9,2761.0,697.52,698.02,697.16,697.9,2761.0
2021-08-05 12:10:00,697.59,699.5,697.59,699.5,1300.0,697.59,699.5,697.59,699.5,1300.0
2021-08-05 12:20:00,699.1,699.39,698.63,699.09,2534.0,699.1,699.39,698.63,699.09,2534.0
2021-08-05 12:30:00,699.98,700.16,699.93,699.99,500.0,699.98,700.16,699.93,699.99,500.0
2021-08-05 12:40:00,700.06,700.39,699.96,700.14,2046.0,700.06,700.39,699.96,700.14,2046.0
2021-08-05 12:50:00,700.21,701.65,700.21,700.67,2798.0,700.21,701.65,700.21,700.67,2798.0
2021-08-05 13:00:00,700.71,701.39,700.34,701.39,1010.0,700.71,701.39,700.34,701.39,1010.0
2021-08-05 13:10:00,702.1,702.96,702.06,702.06,2099.0,702.1,702.96,702.06,702.06,2099.0
2021-08-05 13:20:00,702.05,702.13,700.99,701.19,6097.0,702.05,702.13,700.99,701.19,6097.0
2021-08-05 13:30:00,701.19,701.65,701.1,701.65,800.0,701.19,701.65,701.1,701.65,800.0
2021-08-05 13:40:00,701.01,701.03,700.33,700.36,800.0,701.01,701.03,700.33,700.36,800.0
2021-08-05 13:50:00,699.86,700.24,699.76,699.9,1100.0,699.86,700.24,699.76,699.9,1100.0
2021-08-05 14:00:00,699.94,700.96,699.94,700.96,1001.0,699.94,700.96,699.94,700.96,1001.0
2021-08-05 14:10:00,701.4,701.8,700.63,701.61,6241.0,701.4,701.8,700.63,701.61,6241.0
2021-08-05 14:20:00,701.35,701.91,701.35,701.91,500.0,701.35,701.91,701.35,701.91,500.0
2021-08-05 14:30:00,701.98,702.59,701.97,702.59,970.0,701.98,702.59,701.97,702.59,970.0
2021-08-05 14:40:00,702.35,702.49,702.05,702.18,1500.0,702.35,702.49,702.05,702.18,1500.0
2021-08-05 14:50:00,702.22,703.28,702.16,703.28,1984.0,702.22,703.28,702.16,703.28,1984.0
2021-08-05 15:00:00,703.51,703.66,703.23,703.23,1623.0,703.51,703.66,703.23,703.23,1623.0
2021-08-05 15:10:00,703.49,703.74,702.93,702.98,2000.0,703.49,703.74,702.93,702.98,2000.0
2021-08-05 15:20:00,703.0,703.52,703.0,703.38,2400.0,703.0,703.52,703.0,703.38,2400.0
2021-08-05 15:30:00,703.13,705.6,702.95,705.6,1911.0,703.13,705.6,702.95,705.6,1911.0
2021-08-05 15:40:00,705.5,706.14,704.88,705.89,3122.0,705.5,706.14,704.88,705.89,3122.0
2021-08-05 15:50:00,705.52,705.92,704.74,705.29,13976.0,705.52,705.92,704.74,705.29,13976.0
2021-08-06 09:30:00,695.69,698.9,691.18,691.5,10600.0,695.69,698.9,691.18,691.5,10600.0
2021-08-06 09:40:00,691.73,691.73,685.08,686.37,3158.0,691.73,691.73,685.08,686.37,3158.0
2021-08-06 09:50:00,685.05,685.93,681.01,681.82,6116.0,685.05,685.93,681.01,681.82,6116.0
2021-08-06 10:00:00,682.31,682.45,678.82,680.68,9598.0,682.31,682.45,678.82,680.68,9598.0
2021-08-06 10:10:00,680.52,682.11,675.88,679.73,10034.0,680.52,682.11,675.88,679.73,10034.0
2021-08-06 10:20:00,679.1,679.9,675.53,677.57,5079.0,679.1,679.9,675.53,677.57,5079.0
2021-08-06 10:30:00,677.17,677.95,675.86,677.28,3488.0,677.17,677.95,675.86,677.28,3488.0
2021-08-06 10:40:00,676.1,678.68,675.05,675.05,4645.0,676.1,678.68,675.05,675.05,4645.0
2021-08-06 10:50:00,675.57,675.57,673.09,674.34,3087.0,675.57,675.57,673.09,674.34,3087.0
2021-08-06 11:00:00,674.93,675.74,673.12,675.46,1600.0,674.93,675.74,673.12,675.46,1600.0
2021-08-06 11:10:00,675.09,677.57,675.08,676.96,3676.0,675.09,677.57,675.08,676.96,3676.0
2021-08-06 11:20:00,676.26,677.25,675.0,675.56,4000.0,676.26,677.25,675.0,675.56,4000.0
2021-08-06 11:30:00,675.86,676.37,675.03,676.1,1695.0,675.86,676.37,675.03,676.1,1695.0
2021-08-06 11:40:00,675.9,676.09,674.39,675.13,3097.0,675.9,676.09,674.39,675.13,3097.0
2021-08-06 11:50:00,674.95,676.37,674.59,676.37,2053.0,674.95,676.37,674.59,676.37,2053.0
2021-08-06 12:00:00,676.46,676.66,675.75,675.75,2540.0,676.46,676.66,675.75,675.75,2540.0
2021-08-06 12:10:00,676.17,676.25,675.72,676.22,1323.0,676.17,676.25,675.72,676.22,1323.0
2021-08-06 12:20:00,675.93,676.83,675.93,676.83,999.0,675.93,676.83,675.93,676.83,999.0
2021-08-06 12:30:00,676.81,677.47,676.81,677.03,700.0,676.81,677.47,676.81,677.03,700.0
2021-08-06 12:40:00,677.12,677.42,676.27,676.64,2810.0,677.12,677.42,676.27,676.64,2810.0
2021-08-06 12:50:00,676.25,677.09,676.25,677.09,892.0,676.25,677.09,676.25,677.09,892.0
2021-08-06 13:00:00,678.53,680.67,678.05,680.67,3192.0,678.53,680.67,678.05,680.67,3192.0
2021-08-06 13:10:00,680.28,681.29,680.24,681.29,1595.0,680.28,681.29,680.24,681.29,1595.0
2021-08-06 13:20:00,681.28,681.88,680.88,681.02,1900.0,681.28,681.88,680.88,681.02,1900.0
2021-08-06 13:30:00,680.88,681.76,680.85,681.39,1757.0,680.88,681.76,680.85,681.39,1757.0
2021-08-06 13:40:00,682.27,683.68,682.27,683.47,1520.0,682.27,683.68,682.27,683.47,1520.0
2021-08-06 13:50:00,683.38,683.91,683.01,683.58,2301.0,683.38,683.91,683.01,683.58,2301.0
2021-08-06 14:00:00,684.12,685.97,684.12,685.55,3898.0,684.12,685.97,684.12,685.55,3898.0
2021-08-06 14:10:00,685.65,685.65,684.74,685.18,1800.0,685.65,685.65,684.74,685.18,1800.0
2021-08-06 14:20:00,685.1,686.73,684.93,686.73,2682.0,685.1,686.73,684.93,686.73,2682.0
2021-08-06 14:30:00,686.55,686.57,686.01,686.31,2306.0,686.55,686.57,686.01,686.31,2306.0
2021-08-06 14:40:00,686.23,686.23,684.68,684.68,1210.0,686.23,686.23,684.68,684.68,1210.0
2021-08-06 14:50:00,684.91,685.25,684.74,684.99,1600.0,684.91,685.25,684.74,684.99,1600.0
2021-08-06 15:00:00,684.87,685.57,684.87,685.49,1511.0,684.87,685.57,684.87,685.49,1511.0
2021-08-06 15:10:00,685.41,685.59,685.28,685.35,1620.0,685.41,685.59,685.28,685.35,1620.0
2021-08-06 15:20:00,685.25,685.86,685.08,685.53,4010.0,685.25,685.86,685.08,685.53,4010.0
2021-08-06 15:30:00,685.58,686.53,685.56,685.56,3881.0,685.58,686.53,685.56,685.56,3881.0
2021-08-06 15:40:00,685.87,685.91,685.04,685.04,5531.0,685.87,685.91,685.04,685.04,5531.0
2021-08-06 15:50:00,685.22,685.75,684.42,684.48,27063.0,685.22,685.75,684.42,684.48,27063.0
2021-08-09 09:30:00,685.2,687.52,681.25,681.25,6383.0,685.2,687.52,681.25,681.25,6383.0
2021-08-09 09:40:00,680.77,682.0,680.29,682.0,800.0,680.77,682.0,680.29,682.0,800.0
2021-08-09 09:50:00,682.89,685.32,682.89,684.92,1745.0,682.89,685.32,682.89,684.92,1745.0
2021-08-09 10:00:00,682.38,684.61,681.86,684.32,1877.0,682.38,684.61,681.86,684.32,1877.0
2021-08-09 10:10:00,685.22,685.9,684.58,685.58,1400.0,685.22,685.9,684.58,685.58,1400.0
2021-08-09 10:20:00,686.55,687.09,685.72,685.72,2000.0,686.55,687.09,685.72,685.72,2000.0
2021-08-09 10:30:00,685.59,686.28,684.36,685.42,1429.0,685.59,686.28,684.36,685.42,1429.0
2021-08-09 10:40:00,685.41,685.7,684.47,684.47,901.0,685.41,685.7,684.47,684.47,901.0
2021-08-09 10:50:00,683.61,683.69,681.7,681.89,1633.0,683.61,683.69,681.7,681.89,1633.0
2021-08-09 11:00:00,682.43,682.99,682.43,682.99,300.0,682.43,682.99,682.43,682.99,300.0
2021-08-09 11:10:00,683.16,683.33,682.16,682.16,2800.0,683.16,683.33,682.16,682.16,2800.0
2021-08-09 11:20:00,682.08,682.08,680.42,681.49,2217.0,682.08,682.08,680.42,681.49,2217.0
2021-08-09 11:30:00,682.05,684.32,681.71,684.05,3275.0,682.05,684.32,681.71,684.05,3275.0
2021-08-09 11:40:00,683.79,685.5,683.79,685.49,2490.0,683.79,685.5,683.79,685.49,2490.0
2021-08-09 11:50:00,685.14,685.17,685.14,685.17,200.0,685.14,685.17,685.14,685.17,200.0
2021-08-09 12:00:00,686.96,687.23,686.44,686.64,2552.0,686.96,687.23,686.44,686.64,2552.0
2021-08-09 12:10:00,686.35,686.35,686.24,686.28,500.0,686.35,686.35,686.24,686.28,500.0
2021-08-09 12:20:00,685.53,685.77,685.52,685.63,945.0,685.53,685.77,685.52,685.63,945.0
2021-08-09 12:30:00,684.64,684.77,683.48,683.48,400.0,684.64,684.77,683.48,683.48,400.0
2021-08-09 12:40:00,683.86,685.56,683.67,684.75,3638.0,683.86,685.56,683.67,684.75,3638.0
2021-08-09 12:50:00,684.8,684.8,683.27,683.27,1049.0,684.8,684.8,683.27,683.27,1049.0
2021-08-09 13:00:00,683.25,683.3,682.04,682.11,2433.0,683.25,683.3,682.04,682.11,2433.0
2021-08-09 13:10:00,681.93,682.23,681.43,681.72,1500.0,681.93,682.23,681.43,681.72,1500.0
2021-08-09 13:20:00,681.76,681.97,681.63,681.63,1512.0,681.76,681.97,681.63,681.63,1512.0
2021-08-09 13:30:00,681.36,683.24,681.36,682.82,723.0,681.36,683.24,681.36,682.82,723.0
2021-08-09 13:40:00,683.18,683.18,682.79,683.08,400.0,683.18,683.18,682.79,683.08,400.0
2021-08-09 13:50:00,684.1,686.02,684.1,686.02,600.0,684.1,686.02,684.1,686.02,600.0
2021-08-09 14:00:00,685.57,685.96,685.49,685.94,1640.0,685.57,685.96,685.49,685.94,1640.0
2021-08-09 14:10:00,685.54,685.54,684.71,684.71,1633.0,685.54,685.54,684.71,684.71,1633.0
2021-08-09 14:20:00,685.48,686.61,685.2,686.61,1239.0,685.48,686.61,685.2,686.61,1239.0
2021-08-09 14:30:00,686.34,688.77,686.33,688.58,4747.0,686.34,688.77,686.33,688.58,4747.0
2021-08-09 14:40:00,688.74,688.74,686.56,686.57,1897.0,688.74,688.74,686.56,686.57,1897.0
2021-08-09 14:50:00,686.57,687.73,686.57,687.72,1300.0,686.57,687.73,686.57,687.72,1300.0
2021-08-09 15:00:00,688.15,688.34,687.33,688.34,1788.0,688.15,688.34,687.33,688.34,1788.0
2021-08-09 15:10:00,687.82,687.82,687.18,687.27,1396.0,687.82,687.82,687.18,687.27,1396.0
2021-08-09 15:20:00,686.91,687.31,686.91,687.17,600.0,686.91,687.31,686.91,687.17,600.0
2021-08-09 15:30:00,687.43,687.43,686.59,686.9,1929.0,687.43,687.43,686.59,686.9,1929.0
2021-08-09 15:40:00,686.71,686.71,685.44,686.0,1754.0,686.71,686.71,685.44,686.0,1754.0
2021-08-09 15:50:00,685.89,686.81,685.55,686.75,6027.0,685.89,686.81,685.55,686.75,6027.0
2021-08-10 09:30:00,688.14,688.14,683.82,684.61,3940.0,688.14,688.14,683.82,684.61,3940.0
2021-08-10 09:40:00,684.02,684.64,682.59,682.59,2053.0,684.02,684.64,682.59,682.59,2053.0
2021-08-10 09:50:00,685.67,687.8,683.93,687.8,2558.0,685.67,687.8,683.93,687.8,2558.0
2021-08-10 10:00:00,686.66,687.09,685.85,686.34,1499.0,686.66,687.09,685.85,686.34,1499.0
2021-08-10 10:10:00,685.39,686.83,684.55,685.1,2160.0,685.39,686.83,684.55,685.1,2160.0
2021-08-10 10:20:00,684.66,684.83,682.94,683.78,2764.0,684.66,684.83,682.94,683.78,2764.0
2021-08-10 10:30:00,683.5,683.68,680.95,680.95,4121.0,683.5,683.68,680.95,680.95,4121.0
2021-08-10 10:40:00,680.06,680.61,676.99,680.06,3182.0,680.06,680.61,676.99,680.06,3182.0
2021-08-10 10:50:00,679.69,679.69,677.74,678.48,1792.0,679.69,679.69,677.74,678.48,1792.0
2021-08-10 11:00:00,678.81,678.81,676.85,676.85,1600.0,678.81,678.81,676.85,676.85,1600.0
2021-08-10 11:10:00,677.31,677.44,675.2,676.13,2911.0,677.31,677.44,675.2,676.13,2911.0
2021-08-10 11:20:00,676.79,678.48,676.42,677.5,2531.0,676.79,678.48,676.42,677.5,2531.0
2021-08-10 11:30:00,677.55,678.37,676.72,677.09,2434.0,677.55,678.37,676.72,677.09,2434.0
2021-08-10 11:40:00,678.52,680.36,677.92,679.65,1700.0,678.52,680.36,677.92,679.65,1700.0
2021-08-10 11:50:00,679.88,680.25,678.57,679.67,3200.0,679.88,680.25,678.57,679.67,3200.0
2021-08-10 12:00:00,679.75,679.89,679.25,679.25,5154.0,679.75,679.89,679.25,679.25,5154.0
2021-08-10 12:10:00,679.36,679.75,678.28,679.29,3582.0,679.36,679.75,678.28,679.29,3582.0
2021-08-10 12:20:00,679.5,679.6,678.95,678.98,5961.0,679.5,679.6,678.95,678.98,5961.0
2021-08-10 12:30:00,678.5,678.76,677.77,677.77,900.0,678.5,678.76,677.77,677.77,900.0
2021-08-10 12:40:00,677.43,677.74,677.09,677.29,1738.0,677.43,677.74,677.09,677.29,1738.0
2021-08-10 12:50:00,677.39,678.19,677.39,678.19,619.0,677.39,678.19,677.39,678.19,619.0
2021-08-10 13:00:00,678.5,678.5,677.12,677.12,1000.0,678.5,678.5,677.12,677.12,1000.0
2021-08-10 13:10:00,676.86,677.11,676.73,677.11,1000.0,676.86,677.11,676.73,677.11,1000.0
2021-08-10 13:20:00,676.72,676.72,675.61,675.63,800.0,676.72,676.72,675.61,675.63,800.0
2021-08-10 13:30:00,676.09,676.63,676.09,676.2,1294.0,676.09,676.63,676.09,676.2,1294.0
2021-08-10 13:40:00,676.13,676.13,675.4,675.64,1582.0,676.13,676.13,675.4,675.64,1582.0
2021-08-10 13:50:00,675.3,675.61,674.1,674.11,2120.0,675.3,675.61,674.1,674.11,2120.0
2021-08-10 14:00:00,673.72,673.87,671.27,671.27,4280.0,673.72,673.87,671.27,671.27,4280.0
2021-08-10 14:10:00,671.16,671.7,670.5,670.99,2845.0,671.16,671.7,670.5,670.99,2845.0
2021-08-10 14:20:00,671.13,671.24,670.43,671.13,4500.0,671.13,671.24,670.43,671.13,4500.0
2021-08-10 14:30:00,670.63,671.05,670.15,670.73,3760.0,670.63,671.05,670.15,670.73,3760.0
2021-08-10 14:40:00,670.75,671.27,670.3,670.99,3327.0,670.75,671.27,670.3,670.99,3327.0
2021-08-10 14:50:00,671.0,671.14,670.09,670.15,6174.0,671.0,671.14,670.09,670.15,6174.0
2021-08-10 15:00:00,670.49,670.65,669.82,669.93,5997.0,670.49,670.65,669.82,669.93,5997.0
2021-08-10 15:10:00,669.89,670.0,669.43,669.72,5177.0,669.89,670.0,669.43,669.72,5177.0
2021-08-10 15:20:00,669.8,670.5,669.33,669.48,7994.0,669.8,670.5,669.33,669.48,7994.0
2021-08-10 15:30:00,669.26,670.36,669.26,669.72,8721.0,669.26,670.36,669.26,669.72,8721.0
2021-08-10 15:40:00,669.63,670.25,669.33,670.24,5833.0,669.63,670.25,669.33,670.24,5833.0
2021-08-10 15:50:00,670.24,671.61,670.17,671.21,18825.0,670.24,671.61,670.17,671.21,18825.0
2021-08-11 09:30:00,672.64,675.14,670.32,674.32,5863.0,672.64,675.14,670.32,674.32,5863.0
2021-08-11 09:40:00,674.46,676.29,668.83,669.39,3275.0,674.46,676.29,668.83,669.39,3275.0
2021-08-11 09:50:00,670.92,672.04,670.12,670.13,2751.0,670.92,672.04,670.12,670.13,2751.0
2021-08-11 10:00:00,670.81,672.9,669.62,672.56,2642.0,670.81,672.9,669.62,672.56,2642.0
2021-08-11 10:10:00,672.6,672.6,670.12,670.55,2698.0,672.6,672.6,670.12,670.55,2698.0
2021-08-11 10:20:00,670.03,671.07,670.03,671.07,1717.0,670.03,671.07,670.03,671.07,1717.0
2021-08-11 10:30:00,671.69,671.7,669.85,670.07,10708.0,671.69,671.7,669.85,670.07,10708.0
2021-08-11 10:40:00,670.5,670.71,668.98,669.55,5516.0,670.5,670.71,668.98,669.55,5516.0
2021-08-11 10:50:00,668.88,669.75,663.86,664.19,8013.0,668.88,669.75,663.86,664.19,8013.0
2021-08-11 11:00:00,664.16,664.16,660.05,661.22,6631.0,664.16,664.16,660.05,661.22,6631.0
2021-08-11 11:10:00,661.2,661.55,657.12,658.86,10786.0,661.2,661.55,657.12,658.86,10786.0
2021-08-11 11:20:00,658.86,661.06,658.86,660.68,2356.0,658.86,661.06,658.86,660.68,2356.0
2021-08-11 11:30:00,660.54,662.0,659.27,661.64,5429.0,660.54,662.0,659.27,661.64,5429.0
2021-08-11 11:40:00,662.06,662.06,659.42,659.42,4197.0,662.06,662.06,659.42,659.42,4197.0
2021-08-11 11:50:00,659.4,660.81,658.59,658.59,2350.0,659.4,660.81,658.59,658.59,2350.0
2021-08-11 12:00:00,659.08,660.59,659.08,660.07,1400.0,659.08,660.59,659.08,660.07,1400.0
2021-08-11 12:10:00,659.67,659.91,659.45,659.48,1404.0,659.67,659.91,659.45,659.48,1404.0
2021-08-11 12:20:00,660.07,661.23,660.07,660.7,800.0,660.07,661.23,660.07,660.7,800.0
2021-08-11 12:30:00,660.98,661.98,660.98,661.84,2400.0,660.98,661.98,660.98,661.84,2400.0
2021-08-11 12:40:00,661.77,662.2,660.81,661.44,4717.0,661.77,662.2,660.81,661.44,4717.0
2021-08-11 12:50:00,661.4,661.4,659.52,659.52,2300.0,661.4,661.4,659.52,659.52,2300.0
2021-08-11 13:00:00,659.46,661.78,659.46,661.78,5504.0,659.46,661.78,659.46,661.78,5504.0
2021-08-11 13:10:00,662.13,662.13,661.04,661.35,2373.0,662.13,662.13,661.04,661.35,2373.0
2021-08-11 13:20:00,661.28,662.13,661.28,661.86,900.0,661.28,662.13,661.28,661.86,900.0
2021-08-11 13:30:00,662.14,663.39,661.86,662.81,1617.0,662.14,663.39,661.86,662.81,1617.0
2021-08-11 13:40:00,662.74,662.74,661.87,662.64,2039.0,662.74,662.74,661.87,662.64,2039.0
2021-08-11 13:50:00,662.91,664.42,662.86,664.42,1900.0,662.91,664.42,662.86,664.42,1900.0
2021-08-11 14:00:00,664.36,664.93,663.93,664.75,1187.0,664.36,664.93,663.93,664.75,1187.0
2021-08-11 14:10:00,664.81,664.96,663.89,663.89,1500.0,664.81,664.96,663.89,663.89,1500.0
2021-08-11 14:20:00,664.49,664.49,663.9,664.31,1400.0,664.49,664.49,663.9,664.31,1400.0
2021-08-11 14:30:00,664.49,665.9,664.49,665.11,2636.0,664.49,665.9,664.49,665.11,2636.0
2021-08-11 14:40:00,664.54,665.09,664.18,664.76,2200.0,664.54,665.09,664.18,664.76,2200.0
2021-08-11 14:50:00,665.38,665.38,663.7,663.7,2100.0,665.38,665.38,663.7,663.7,2100.0
2021-08-11 15:00:00,664.04,664.31,663.22,663.24,3380.0,664.04,664.31,663.22,663.24,3380.0
2021-08-11 15:10:00,663.41,663.84,662.7,662.73,1545.0,663.41,663.84,662.7,662.73,1545.0
2021-08-11 15:20:00,662.83,663.71,662.83,663.03,3956.0,662.83,663.71,662.83,663.03,3956.0
2021-08-11 15:30:00,663.14,664.26,662.96,662.96,3071.0,663.14,664.26,662.96,662.96,3071.0
2021-08-11 15:40:00,663.01,663.61,662.38,663.61,4680.0,663.01,663.61,662.38,663.61,4680.0
2021-08-11 15:50:00,663.57,665.8,663.57,665.33,14146.0,663.57,665.8,663.57,665.33,14146.0
2021-08-12 09:30:00,663.05,668.83,663.05,668.46,7068.0,663.05,668.83,663.05,668.46,7068.0
2021-08-12 09:40:00,668.25,670.42,665.52,670.42,2426.0,668.25,670.42,665.52,670.42,2426.0
2021-08-12 09:50:00,669.67,672.16,668.68,670.75,2300.0,669.67,672.16,668.68,670.75,2300.0
2021-08-12 10:00:00,670.05,672.29,669.18,672.29,3600.0,670.05,672.29,669.18,672.29,3600.0
2021-08-12 10:10:00,671.89,673.96,671.33,673.96,2176.0,671.89,673.96,671.33,673.96,2176.0
2021-08-12 10:20:00,674.01,675.17,673.79,674.0,2532.0,674.01,675.17,673.79,674.0,2532.0
2021-08-12 10:30:00,674.66,675.77,674.27,675.77,1739.0,674.66,675.77,674.27,675.77,1739.0
2021-08-12 10:40:00,676.87,676.89,675.04,675.04,2200.0,676.87,676.89,675.04,675.04,2200.0
2021-08-12 10:50:00,675.81,676.86,675.44,675.96,4604.0,675.81,676.86,675.44,675.96,4604.0
2021-08-12 11:00:00,676.4,676.4,673.75,674.92,2305.0,676.4,676.4,673.75,674.92,2305.0
2021-08-12 11:10:00,675.33,675.33,674.77,674.77,900.0,675.33,675.33,674.77,674.77,900.0
2021-08-12 11:20:00,674.75,674.94,674.0,674.76,2900.0,674.75,674.94,674.0,674.76,2900.0
2021-08-12 11:30:00,674.89,675.68,674.34,674.35,1400.0,674.89,675.68,674.34,674.35,1400.0
2021-08-12 11:40:00,674.33,674.44,673.99,674.01,1705.0,674.33,674.44,673.99,674.01,1705.0
2021-08-12 11:50:00,674.96,674.96,674.07,674.12,500.0,674.96,674.96,674.07,674.12,500.0
2021-08-12 12:00:00,673.85,674.24,673.03,674.24,1303.0,673.85,674.24,673.03,674.24,1303.0
2021-08-12 12:10:00,674.83,674.84,673.54,673.7,1333.0,674.83,674.84,673.54,673.7,1333.0
2021-08-12 12:20:00,673.51,673.51,672.46,672.86,800.0,673.51,673.51,672.46,672.86,800.0
2021-08-12 12:30:00,672.83,672.85,672.49,672.5,523.0,672.83,672.85,672.49,672.5,523.0
2021-08-12 12:40:00,672.42,672.45,672.01,672.45,1353.0,672.42,672.45,672.01,672.45,1353.0
2021-08-12 12:50:00,672.56,672.56,671.77,671.77,1507.0,672.56,672.56,671.77,671.77,1507.0
2021-08-12 13:00:00,671.49,671.8,671.2,671.8,1120.0,671.49,671.8,671.2,671.8,1120.0
2021-08-12 13:10:00,671.75,672.53,671.73,672.25,1101.0,671.75,672.53,671.73,672.25,1101.0
2021-08-12 13:20:00,673.55,673.55,673.1,673.39,759.0,673.55,673.55,673.1,673.39,759.0
2021-08-12 13:30:00,673.34,673.55,672.66,672.66,3000.0,673.34,673.55,672.66,672.66,3000.0
2021-08-12 13:40:00,672.14,672.94,671.9,671.9,1912.0,672.14,672.94,671.9,671.9,1912.0
2021-08-12 13:50:00,671.96,672.45,671.55,672.45,1410.0,671.96,672.45,671.55,672.45,1410.0
2021-08-12 14:00:00,672.77,673.12,672.76,673.12,914.0,672.77,673.12,672.76,673.12,914.0
2021-08-12 14:10:00,672.86,673.63,672.85,673.63,1544.0,672.86,673.63,672.85,673.63,1544.0
2021-08-12 14:20:00,674.2,674.2,673.42,673.42,1200.0,674.2,674.2,673.42,673.42,1200.0
2021-08-12 14:30:00,673.42,674.43,673.17,674.01,2072.0,673.42,674.43,673.17,674.01,2072.0
2021-08-12 14:40:00,673.63,674.12,673.46,673.46,1061.0,673.63,674.12,673.46,673.46,1061.0
2021-08-12 14:50:00,673.86,674.27,673.43,674.25,1200.0,673.86,674.27,673.43,674.25,1200.0
2021-08-12 15:00:00,674.49,674.64,674.45,674.46,800.0,674.49,674.64,674.45,674.46,800.0
2021-08-12 15:10:00,674.0,674.1,673.12,673.18,1850.0,674.0,674.1,673.12,673.18,1850.0
2021-08-12 15:20:00,672.97,672.99,672.52,672.81,2100.0,672.97,672.99,672.52,672.81,2100.0
2021-08-12 15:30:00,672.81,674.61,672.61,674.28,2600.0,672.81,674.61,672.61,674.28,2600.0
2021-08-12 15:40:00,674.29,674.8,673.76,674.26,5211.0,674.29,674.8,673.76,674.26,5211.0
2021-08-12 15:50:00,674.07,676.31,674.07,675.09,15800.0,674.07,676.31,674.07,675.09,15800.0
2021-08-13 09:30:00,671.46,673.47,671.06,672.68,4894.0,671.46,673.47,671.06,672.68,4894.0
2021-08-13 09:40:00,672.73,675.58,672.7,675.41,1300.0,672.73,675.58,672.7,675.41,1300.0
2021-08-13 09:50:00,675.51,675.89,674.49,675.15,2605.0,675.51,675.89,674.49,675.15,2605.0
2021-08-13 10:00:00,675.3,676.62,675.12,675.76,1930.0,675.3,676.62,675.12,675.76,1930.0
2021-08-13 10:10:00,675.0,678.0,675.0,677.46,1653.0,675.0,678.0,675.0,677.46,1653.0
2021-08-13 10:20:00,677.9,677.9,675.4,675.4,1625.0,677.9,677.9,675.4,675.4,1625.0
2021-08-13 10:30:00,676.0,676.28,675.86,676.28,900.0,676.0,676.28,675.86,676.28,900.0
2021-08-13 10:40:00,675.41,675.9,674.85,675.9,3488.0,675.41,675.9,674.85,675.9,3488.0
2021-08-13 10:50:00,675.07,675.4,673.94,674.07,2911.0,675.07,675.4,673.94,674.07,2911.0
2021-08-13 11:00:00,673.71,673.86,669.12,671.14,3105.0,673.71,673.86,669.12,671.14,3105.0
2021-08-13 11:10:00,670.2,670.27,668.14,668.14,3795.0,670.2,670.27,668.14,668.14,3795.0
2021-08-13 11:20:00,668.34,670.96,668.34,670.96,2202.0,668.34,670.96,668.34,670.96,2202.0
2021-08-13 11:30:00,671.21,671.21,670.0,670.48,997.0,671.21,671.21,670.0,670.48,997.0
2021-08-13 11:40:00,670.89,670.89,669.92,669.92,1161.0,670.89,670.89,669.92,669.92,1161.0
2021-08-13 11:50:00,669.73,670.03,668.85,668.85,1608.0,669.73,670.03,668.85,668.85,1608.0
2021-08-13 12:00:00,669.19,669.34,668.83,669.05,2410.0,669.19,669.34,668.83,669.05,2410.0
2021-08-13 12:10:00,669.35,669.35,668.37,668.73,1001.0,669.35,669.35,668.37,668.73,1001.0
2021-08-13 12:20:00,668.37,668.48,667.58,667.58,1462.0,668.37,668.48,667.58,667.58,1462.0
2021-08-13 12:30:00,667.52,667.52,666.91,666.91,1683.0,667.52,667.52,666.91,666.91,1683.0
2021-08-13 12:40:00,666.62,666.68,665.75,666.05,2000.0,666.62,666.68,665.75,666.05,2000.0
2021-08-13 12:50:00,666.12,666.68,666.09,666.66,700.0,666.12,666.68,666.09,666.66,700.0
2021-08-13 13:00:00,668.02,668.02,666.87,667.31,1705.0,668.02,668.02,666.87,667.31,1705.0
2021-08-13 13:10:00,667.3,667.48,667.15,667.15,742.0,667.3,667.48,667.15,667.15,742.0
2021-08-13 13:20:00,666.79,666.79,666.17,666.45,1975.0,666.79,666.79,666.17,666.45,1975.0
2021-08-13 13:30:00,666.73,666.73,666.37,666.37,699.0,666.73,666.73,666.37,666.37,699.0
2021-08-13 13:40:00,666.74,666.79,666.26,666.79,849.0,666.74,666.79,666.26,666.79,849.0
2021-08-13 13:50:00,666.8,667.69,666.56,667.69,1774.0,666.8,667.69,666.56,667.69,1774.0
2021-08-13 14:00:00,667.44,668.99,667.44,668.99,1000.0,667.44,668.99,667.44,668.99,1000.0
2021-08-13 14:10:00,669.05,669.92,668.54,669.68,1515.0,669.05,669.92,668.54,669.68,1515.0
2021-08-13 14:20:00,669.77,670.11,669.59,669.81,2000.0,669.77,670.11,669.59,669.81,2000.0
2021-08-13 14:30:00,669.73,670.41,669.41,670.41,1100.0,669.73,670.41,669.41,670.41,1100.0
2021-08-13 14:40:00,669.99,670.82,669.91,670.2,944.0,669.99,670.82,669.91,670.2,944.0
2021-08-13 14:50:00,669.85,670.73,669.75,669.75,1550.0,669.85,670.73,669.75,669.75,1550.0
2021-08-13 15:00:00,669.75,670.12,669.62,670.12,2368.0,669.75,670.12,669.62,670.12,2368.0
2021-08-13 15:10:00,670.25,671.08,670.12,671.08,2000.0,670.25,671.08,670.12,671.08,2000.0
2021-08-13 15:20:00,671.3,671.3,670.87,671.17,1695.0,671.3,671.3,670.87,671.17,1695.0
2021-08-13 15:30:00,670.91,671.81,670.52,671.81,2300.0,670.91,671.81,670.52,671.81,2300.0
2021-08-13 15:40:00,671.68,672.02,671.37,672.02,2810.0,671.68,672.02,671.37,672.02,2810.0
2021-08-13 15:50:00,672.24,672.29,671.05,672.05,9772.0,672.24,672.29,671.05,672.05,9772.0
2021-08-16 09:30:00,673.77,675.43,672.82,673.67,5390.0,673.77,675.43,672.82,673.67,5390.0
2021-08-16 09:40:00,673.95,674.77,671.53,671.53,2960.0,673.95,674.77,671.53,671.53,2960.0
2021-08-16 09:50:00,672.05,675.0,671.62,673.86,3520.0,672.05,675.0,671.62,673.86,3520.0
2021-08-16 10:00:00,674.66,675.65,672.41,672.41,1840.0,674.66,675.65,672.41,672.41,1840.0
2021-08-16 10:10:00,671.22,671.54,668.67,669.31,3580.0,671.22,671.54,668.67,669.31,3580.0
2021-08-16 10:20:00,668.93,673.27,668.93,673.27,2885.0,668.93,673.27,668.93,673.27,2885.0
2021-08-16 10:30:00,672.76,673.41,670.6,670.61,4403.0,672.76,673.41,670.6,670.61,4403.0
2021-08-16 10:40:00,671.24,671.24,668.09,670.05,4806.0,671.24,671.24,668.09,670.05,4806.0
2021-08-16 10:50:00,669.98,670.4,669.27,669.71,1249.0,669.98,670.4,669.27,669.71,1249.0
2021-08-16 11:00:00,669.47,671.05,669.13,669.33,1795.0,669.47,671.05,669.13,669.33,1795.0
2021-08-16 11:10:00,669.34,670.35,669.34,669.77,2167.0,669.34,670.35,669.34,669.77,2167.0
2021-08-16 11:20:00,669.24,669.86,668.09,669.56,4092.0,669.24,669.86,668.09,669.56,4092.0
2021-08-16 11:30:00,668.99,670.49,668.85,670.33,1795.0,668.99,670.49,668.85,670.33,1795.0
2021-08-16 11:40:00,670.84,672.3,670.84,672.3,1900.0,670.84,672.3,670.84,672.3,1900.0
2021-08-16 11:50:00,672.32,672.35,670.35,670.67,4265.0,672.32,672.35,670.35,670.67,4265.0
2021-08-16 12:00:00,670.94,671.3,670.49,670.49,1940.0,670.94,671.3,670.49,670.49,1940.0
2021-08-16 12:10:00,670.51,671.59,670.51,671.59,2091.0,670.51,671.59,670.51,671.59,2091.0
2021-08-16 12:20:00,671.49,671.79,670.96,671.54,2290.0,671.49,671.79,670.96,671.54,2290.0
2021-08-16 12:30:00,671.24,671.24,670.8,670.87,2801.0,671.24,671.24,670.8,670.87,2801.0
2021-08-16 12:40:00,670.58,671.01,670.43,670.46,1923.0,670.58,671.01,670.43,670.46,1923.0
2021-08-16 12:50:00,670.32,671.36,670.32,671.33,3073.0,670.32,671.36,670.32,671.33,3073.0
2021-08-16 13:00:00,671.18,671.32,670.29,670.87,3069.0,671.18,671.32,670.29,670.87,3069.0
2021-08-16 13:10:00,670.89,670.98,670.59,670.59,968.0,670.89,670.98,670.59,670.59,968.0
2021-08-16 13:20:00,670.82,671.32,670.55,671.16,2605.0,670.82,671.32,670.55,671.16,2605.0
2021-08-16 13:30:00,671.22,671.8,671.21,671.4,2210.0,671.22,671.8,671.21,671.4,2210.0
2021-08-16 13:40:00,671.24,671.24,669.85,670.51,3954.0,671.24,671.24,669.85,670.51,3954.0
2021-08-16 13:50:00,670.33,670.77,670.13,670.53,1398.0,670.33,670.77,670.13,670.53,1398.0
2021-08-16 14:00:00,670.68,671.58,670.45,671.58,2199.0,670.68,671.58,670.45,671.58,2199.0
2021-08-16 14:10:00,671.75,672.02,669.91,670.44,3802.0,671.75,672.02,669.91,670.44,3802.0
2021-08-16 14:20:00,670.08,671.11,670.08,670.82,2844.0,670.08,671.11,670.08,670.82,2844.0
2021-08-16 14:30:00,671.87,671.9,671.87,671.9,295.0,671.87,671.9,671.87,671.9,295.0
2021-08-16 14:40:00,672.94,674.24,672.33,674.24,800.0,672.94,674.24,672.33,674.24,800.0
2021-08-16 14:50:00,674.15,674.42,673.24,674.25,3119.0,674.15,674.42,673.24,674.25,3119.0
2021-08-16 15:00:00,673.77,674.27,672.96,673.07,3472.0,673.77,674.27,672.96,673.07,3472.0
2021-08-16 15:10:00,673.48,674.1,673.07,673.07,2725.0,673.48,674.1,673.07,673.07,2725.0
2021-08-16 15:20:00,673.37,673.64,672.76,673.46,5158.0,673.37,673.64,672.76,673.46,5158.0
2021-08-16 15:30:00,673.26,673.48,672.79,673.06,2300.0,673.26,673.48,672.79,673.06,2300.0
2021-08-16 15:40:00,673.37,674.93,673.37,674.49,2817.0,673.37,674.93,673.37,674.49,2817.0
2021-08-16 15:50:00,674.4,676.34,674.4,675.08,14789.0,674.4,676.34,674.4,675.08,14789.0
2021-08-17 09:30:00,674.04,676.62,669.84,674.67,6088.0,674.04,676.62,669.84,674.67,6088.0
2021-08-17 09:40:00,671.22,676.62,671.22,675.44,3021.0,671.22,676.62,671.22,675.44,3021.0
2021-08-17 09:50:00,674.27,674.27,670.87,671.86,1050.0,674.27,674.27,670.87,671.86,1050.0
2021-08-17 10:00:00,672.11,672.29,669.71,671.86,1290.0,672.11,672.29,669.71,671.86,1290.0
2021-08-17 10:10:00,671.78,672.9,671.21,671.28,6435.0,671.78,672.9,671.21,671.28,6435.0
2021-08-17 10:20:00,671.04,671.04,668.33,669.16,2460.0,671.04,671.04,668.33,669.16,2460.0
2021-08-17 10:30:00,668.99,671.04,668.21,671.04,2076.0,668.99,671.04,668.21,671.04,2076.0
2021-08-17 10:40:00,673.22,675.78,673.22,675.35,2689.0,673.22,675.78,673.22,675.35,2689.0
2021-08-17 10:50:00,674.69,676.22,674.17,675.64,2017.0,674.69,676.22,674.17,675.64,2017.0
2021-08-17 11:00:00,676.13,676.35,672.6,672.6,4464.0,676.13,676.35,672.6,672.6,4464.0
2021-08-17 11:10:00,672.94,674.41,671.15,673.58,2601.0,672.94,674.41,671.15,673.58,2601.0
2021-08-17 11:20:00,673.36,673.37,671.73,672.35,1300.0,673.36,673.37,671.73,672.35,1300.0
2021-08-17 11:30:00,671.92,673.43,670.72,672.0,4494.0,671.92,673.43,670.72,672.0,4494.0
2021-08-17 11:40:00,672.43,672.43,671.46,671.76,2952.0,672.43,672.43,671.46,671.76,2952.0
2021-08-17 11:50:00,671.66,671.68,670.57,671.68,2311.0,671.66,671.68,670.57,671.68,2311.0
2021-08-17 12:00:00,671.33,672.57,670.92,671.54,2510.0,671.33,672.57,670.92,671.54,2510.0
2021-08-17 12:10:00,671.89,673.34,671.75,672.29,4125.0,671.89,673.34,671.75,672.29,4125.0
2021-08-17 12:20:00,672.65,674.13,672.65,674.13,551.0,672.65,674.13,672.65,674.13,551.0
2021-08-17 12:30:00,674.68,674.68,673.83,673.93,3406.0,674.68,674.68,673.83,673.93,3406.0
2021-08-17 12:40:00,674.25,675.48,673.88,675.48,2093.0,674.25,675.48,673.88,675.48,2093.0
2021-08-17 12:50:00,675.63,676.4,674.9,675.93,2651.0,675.63,676.4,674.9,675.93,2651.0
2021-08-17 13:00:00,676.41,676.41,675.82,676.25,700.0,676.41,676.41,675.82,676.25,700.0
2021-08-17 13:10:00,676.1,676.27,675.16,675.36,3560.0,676.1,676.27,675.16,675.36,3560.0
2021-08-17 13:20:00,675.23,676.08,675.23,676.06,1300.0,675.23,676.08,675.23,676.06,1300.0
2021-08-17 13:30:00,677.28,677.93,676.73,676.94,1273.0,677.28,677.93,676.73,676.94,1273.0
2021-08-17 13:40:00,676.59,676.59,675.83,676.04,1100.0,676.59,676.59,675.83,676.04,1100.0
2021-08-17 13:50:00,676.53,677.54,675.8,676.34,2980.0,676.53,677.54,675.8,676.34,2980.0
2021-08-17 14:00:00,676.86,677.94,676.86,677.46,1400.0,676.86,677.94,676.86,677.46,1400.0
2021-08-17 14:10:00,676.81,677.87,676.66,677.26,1360.0,676.81,677.87,676.66,677.26,1360.0
2021-08-17 14:20:00,677.37,677.37,676.6,676.6,1031.0,677.37,677.37,676.6,676.6,1031.0
2021-08-17 14:30:00,676.94,677.24,676.02,676.56,1118.0,676.94,677.24,676.02,676.56,1118.0
2021-08-17 14:40:00,676.35,677.19,676.26,676.5,2200.0,676.35,677.19,676.26,676.5,2200.0
2021-08-17 14:50:00,675.71,677.09,675.71,677.09,1200.0,675.71,677.09,675.71,677.09,1200.0
2021-08-17 15:00:00,677.42,677.42,676.3,677.02,1409.0,677.42,677.42,676.3,677.02,1409.0
2021-08-17 15:10:00,676.98,677.09,676.27,676.87,1700.0,676.98,677.09,676.27,676.87,1700.0
2021-08-17 15:20:00,676.87,677.59,676.71,677.1,1700.0,676.87,677.59,676.71,677.1,1700.0
2021-08-17 15:30:00,677.41,678.02,676.84,676.91,2330.0,677.41,678.02,676.84,676.91,2330.0
2021-08-17 15:40:00,677.1,678.06,676.73,678.06,2318.0,677.1,678.06,676.73,678.06,2318.0
2021-08-17 15:50:00,679.74,679.74,677.73,678.13,10468.0,679.74,679.74,677.73,678.13,10468.0
2021-08-18 09:30:00,677.02,678.8,676.85,676.85,3368.0,677.02,678.8,676.85,676.85,3368.0
2021-08-18 09:40:00,678.06,678.74,677.55,677.55,900.0,678.06,678.74,677.55,677.55,900.0
2021-08-18 09:50:00,678.89,679.68,677.09,679.09,5250.0,678.89,679.68,677.09,679.09,5250.0
2021-08-18 10:00:00,678.83,678.83,677.13,677.13,800.0,678.83,678.83,677.13,677.13,800.0
2021-08-18 10:10:00,677.8,682.49,677.8,682.23,4952.0,677.8,682.49,677.8,682.23,4952.0
2021-08-18 10:20:00,682.24,682.24,681.6,682.09,1250.0,682.24,682.24,681.6,682.09,1250.0
2021-08-18 10:30:00,683.71,683.71,681.81,681.9,1400.0,683.71,683.71,681.81,681.9,1400.0
2021-08-18 10:40:00,680.95,680.95,679.81,680.5,600.0,680.95,680.95,679.81,680.5,600.0
2021-08-18 10:50:00,680.64,681.02,679.43,679.43,900.0,680.64,681.02,679.43,679.43,900.0
2021-08-18 11:00:00,679.89,679.89,679.24,679.33,2498.0,679.89,679.89,679.24,679.33,2498.0
2021-08-18 11:10:00,679.21,680.04,678.9,680.04,958.0,679.21,680.04,678.9,680.04,958.0
2021-08-18 11:20:00,680.02,680.53,679.8,679.8,1100.0,680.02,680.53,679.8,679.8,1100.0
2021-08-18 11:30:00,680.24,680.25,679.68,679.68,766.0,680.24,680.25,679.68,679.68,766.0
2021-08-18 11:40:00,680.25,680.39,679.88,680.13,700.0,680.25,680.39,679.88,680.13,700.0
2021-08-18 11:50:00,679.5,680.02,679.47,680.02,834.0,679.5,680.02,679.47,680.02,834.0
2021-08-18 12:00:00,679.7,680.1,679.43,680.01,1300.0,679.7,680.1,679.43,680.01,1300.0
2021-08-18 12:10:00,680.21,680.48,679.89,679.94,2200.0,680.21,680.48,679.89,679.94,2200.0
2021-08-18 12:20:00,680.09,680.32,679.36,679.36,3644.0,680.09,680.32,679.36,679.36,3644.0
2021-08-18 12:30:00,680.02,680.18,679.77,679.99,600.0,680.02,680.18,679.77,679.99,600.0
2021-08-18 12:40:00,680.1,680.54,679.87,680.54,2411.0,680.1,680.54,679.87,680.54,2411.0
2021-08-18 12:50:00,680.85,680.85,678.91,679.53,3623.0,680.85,680.85,678.91,679.53,3623.0
2021-08-18 13:00:00,679.56,680.0,679.56,680.0,1395.0,679.56,680.0,679.56,680.0,1395.0
2021-08-18 13:10:00,680.0,680.2,678.57,678.57,14500.0,680.0,680.2,678.57,678.57,14500.0
2021-08-18 13:20:00,678.2,678.67,678.2,678.67,600.0,678.2,678.67,678.2,678.67,600.0
2021-08-18 13:30:00,678.45,679.03,678.44,678.83,1405.0,678.45,679.03,678.44,678.83,1405.0
2021-08-18 13:40:00,679.48,680.27,679.48,679.97,4550.0,679.48,680.27,679.48,679.97,4550.0
2021-08-18 13:50:00,680.25,682.23,680.13,682.23,2389.0,680.25,682.23,680.13,682.23,2389.0
2021-08-18 14:00:00,682.19,684.31,682.19,682.27,2521.0,682.19,684.31,682.19,682.27,2521.0
2021-08-18 14:10:00,681.69,681.7,679.32,679.65,2220.0,681.69,681.7,679.32,679.65,2220.0
2021-08-18 14:20:00,681.21,683.02,681.21,683.01,1900.0,681.21,683.02,681.21,683.01,1900.0
2021-08-18 14:30:00,682.98,683.76,682.24,682.24,2700.0,682.98,683.76,682.24,682.24,2700.0
2021-08-18 14:40:00,682.4,682.4,680.8,680.8,1661.0,682.4,682.4,680.8,680.8,1661.0
2021-08-18 14:50:00,681.13,681.13,680.0,680.91,3445.0,681.13,681.13,680.0,680.91,3445.0
2021-08-18 15:00:00,680.8,680.8,679.75,679.83,2540.0,680.8,680.8,679.75,679.83,2540.0
2021-08-18 15:10:00,679.84,680.35,679.74,679.81,2745.0,679.84,680.35,679.74,679.81,2745.0
2021-08-18 15:20:00,680.0,680.18,679.32,679.32,2000.0,680.0,680.18,679.32,679.32,2000.0
2021-08-18 15:30:00,678.96,678.96,677.77,678.58,2612.0,678.96,678.96,677.77,678.58,2612.0
2021-08-18 15:40:00,678.85,679.74,678.13,678.74,6393.0,678.85,679.74,678.13,678.74,6393.0
2021-08-18 15:50:00,677.56,678.81,676.61,677.89,13559.0,677.56,678.81,676.61,677.89,13559.0
2021-08-19 09:30:00,674.88,677.8,673.1,675.2,4564.0,674.88,677.8,673.1,675.2,4564.0
2021-08-19 09:40:00,676.56,678.67,676.22,678.25,1645.0,676.56,678.67,676.22,678.25,1645.0
2021-08-19 09:50:00,677.2,683.99,677.19,683.99,7645.0,677.2,683.99,677.19,683.99,7645.0
2021-08-19 10:00:00,684.0,684.12,681.84,681.85,4209.0,684.0,684.12,681.84,681.85,4209.0
2021-08-19 10:10:00,682.88,684.3,682.85,683.43,3741.0,682.88,684.3,682.85,683.43,3741.0
2021-08-19 10:20:00,683.51,684.0,683.51,684.0,500.0,683.51,684.0,683.51,684.0,500.0
2021-08-19 10:30:00,683.28,683.37,682.28,683.05,1149.0,683.28,683.37,682.28,683.05,1149.0
2021-08-19 10:40:00,683.28,683.97,682.84,683.94,1300.0,683.28,683.97,682.84,683.94,1300.0
2021-08-19 10:50:00,683.96,687.28,683.63,685.85,16634.0,683.96,687.28,683.63,685.85,16634.0
2021-08-19 11:00:00,686.0,686.34,684.84,686.34,950.0,686.0,686.34,684.84,686.34,950.0
2021-08-19 11:10:00,687.26,688.1,686.08,686.36,1804.0,687.26,688.1,686.08,686.36,1804.0
2021-08-19 11:20:00,686.42,687.22,685.72,686.6,2422.0,686.42,687.22,685.72,686.6,2422.0
2021-08-19 11:30:00,686.89,687.99,686.89,687.6,1800.0,686.89,687.99,686.89,687.6,1800.0
2021-08-19 11:40:00,687.86,689.7,687.38,688.81,3128.0,687.86,689.7,687.38,688.81,3128.0
2021-08-19 11:50:00,689.04,690.0,689.04,689.22,2469.0,689.04,690.0,689.04,689.22,2469.0
2021-08-19 12:00:00,688.91,690.0,688.13,688.22,2539.0,688.91,690.0,688.13,688.22,2539.0
2021-08-19 12:10:00,687.85,688.24,686.7,687.15,2593.0,687.85,688.24,686.7,687.15,2593.0
2021-08-19 12:20:00,687.03,688.01,685.76,688.01,2144.0,687.03,688.01,685.76,688.01,2144.0
2021-08-19 12:30:00,687.6,688.27,687.29,687.29,4709.0,687.6,688.27,687.29,687.29,4709.0
2021-08-19 12:40:00,687.86,688.24,687.58,688.06,2087.0,687.86,688.24,687.58,688.06,2087.0
2021-08-19 12:50:00,688.03,688.05,687.34,687.71,2100.0,688.03,688.05,687.34,687.71,2100.0
2021-08-19 13:00:00,687.79,687.86,686.26,686.5,2369.0,687.79,687.86,686.26,686.5,2369.0
2021-08-19 13:10:00,686.6,687.48,686.44,687.09,3300.0,686.6,687.48,686.44,687.09,3300.0
2021-08-19 13:20:00,687.0,687.4,685.44,685.45,1710.0,687.0,687.4,685.44,685.45,1710.0
2021-08-19 13:30:00,685.86,686.02,683.59,683.96,3250.0,685.86,686.02,683.59,683.96,3250.0
2021-08-19 13:40:00,684.13,685.63,683.82,684.63,3636.0,684.13,685.63,683.82,684.63,3636.0
2021-08-19 13:50:00,684.61,684.61,682.93,682.93,2500.0,684.61,684.61,682.93,682.93,2500.0
2021-08-19 14:00:00,683.65,683.66,681.44,681.44,2300.0,683.65,683.66,681.44,681.44,2300.0
2021-08-19 14:10:00,681.5,681.82,680.38,681.08,7173.0,681.5,681.82,680.38,681.08,7173.0
2021-08-19 14:20:00,680.62,682.24,679.4,680.13,6184.0,680.62,682.24,679.4,680.13,6184.0
2021-08-19 14:30:00,679.03,681.23,678.39,679.75,6954.0,679.03,681.23,678.39,679.75,6954.0
2021-08-19 14:40:00,679.75,680.22,678.95,679.08,4470.0,679.75,680.22,678.95,679.08,4470.0
2021-08-19 14:50:00,678.98,682.41,678.85,682.06,5933.0,678.98,682.41,678.85,682.06,5933.0
2021-08-19 15:00:00,681.92,683.38,681.92,682.26,10951.0,681.92,683.38,681.92,682.26,10951.0
2021-08-19 15:10:00,682.52,682.71,680.86,681.65,7986.0,682.52,682.71,680.86,681.65,7986.0
2021-08-19 15:20:00,681.67,681.95,680.43,680.63,5008.0,681.67,681.95,680.43,680.63,5008.0
2021-08-19 15:30:00,680.64,681.49,679.93,681.06,6766.0,680.64,681.49,679.93,681.06,6766.0
2021-08-19 15:40:00,680.78,680.78,678.7,680.12,8233.0,680.78,680.78,678.7,680.12,8233.0
2021-08-19 15:50:00,680.45,681.71,680.32,681.02,19478.0,680.45,681.71,680.32,681.02,19478.0
2021-08-20 09:30:00,681.71,683.56,678.6,679.47,13020.0,681.71,683.56,678.6,679.47,13020.0
2021-08-20 09:40:00,680.58,682.0,680.17,680.84,2657.0,680.58,682.0,680.17,680.84,2657.0
2021-08-20 09:50:00,681.76,685.0,681.71,685.0,3906.0,681.76,685.0,681.71,685.0,3906.0
2021-08-20 10:00:00,684.8,685.23,683.81,684.4,1822.0,684.8,685.23,683.81,684.4,1822.0
2021-08-20 10:10:00,684.42,684.71,681.26,682.0,10351.0,684.42,684.71,681.26,682.0,10351.0
2021-08-20 10:20:00,683.56,683.85,681.43,683.01,4555.0,683.56,683.85,681.43,683.01,4555.0
2021-08-20 10:30:00,683.24,685.1,682.9,683.7,1704.0,683.24,685.1,682.9,683.7,1704.0
2021-08-20 10:40:00,683.67,684.81,683.13,683.87,3267.0,683.67,684.81,683.13,683.87,3267.0
2021-08-20 10:50:00,683.21,683.44,681.33,681.33,2524.0,683.21,683.44,681.33,681.33,2524.0
2021-08-20 11:00:00,681.13,681.46,680.45,680.45,1250.0,681.13,681.46,680.45,680.45,1250.0
2021-08-20 11:10:00,678.92,678.93,674.39,674.97,1950.0,678.92,678.93,674.39,674.97,1950.0
2021-08-20 11:20:00,675.68,677.41,675.17,677.1,1100.0,675.68,677.41,675.17,677.1,1100.0
2021-08-20 11:30:00,677.49,678.57,676.65,676.66,2893.0,677.49,678.57,676.65,676.66,2893.0
2021-08-20 11:40:00,676.0,677.15,675.98,676.43,1671.0,676.0,677.15,675.98,676.43,1671.0
2021-08-20 11:50:00,676.7,676.7,674.09,675.34,3778.0,676.7,676.7,674.09,675.34,3778.0
2021-08-20 12:00:00,674.74,675.16,673.44,673.44,1559.0,674.74,675.16,673.44,673.44,1559.0
2021-08-20 12:10:00,673.06,673.44,672.52,673.44,800.0,673.06,673.44,672.52,673.44,800.0
2021-08-20 12:20:00,674.33,676.78,673.98,676.78,2550.0,674.33,676.78,673.98,676.78,2550.0
2021-08-20 12:30:00,676.72,676.86,675.31,676.42,4910.0,676.72,676.86,675.31,676.42,4910.0
2021-08-20 12:40:00,676.73,678.52,676.22,678.52,6505.0,676.73,678.52,676.22,678.52,6505.0
2021-08-20 12:50:00,677.74,678.9,677.46,677.9,4031.0,677.74,678.9,677.46,677.9,4031.0
2021-08-20 13:00:00,677.97,678.27,677.09,677.11,3105.0,677.97,678.27,677.09,677.11,3105.0
2021-08-20 13:10:00,677.16,678.9,677.16,678.9,3420.0,677.16,678.9,677.16,678.9,3420.0
2021-08-20 13:20:00,679.15,679.37,678.59,678.62,2200.0,679.15,679.37,678.59,678.62,2200.0
2021-08-20 13:30:00,678.62,678.62,676.43,676.43,2150.0,678.62,678.62,676.43,676.43,2150.0
2021-08-20 13:40:00,676.91,676.91,676.44,676.44,200.0,676.91,676.91,676.44,676.44,200.0
2021-08-20 13:50:00,677.08,677.08,675.48,675.95,2100.0,677.08,677.08,675.48,675.95,2100.0
2021-08-20 14:00:00,675.86,676.81,675.36,676.02,2916.0,675.86,676.81,675.36,676.02,2916.0
2021-08-20 14:10:00,676.08,676.45,675.44,675.44,1872.0,676.08,676.45,675.44,675.44,1872.0
2021-08-20 14:20:00,675.36,675.98,674.22,675.66,1800.0,675.36,675.98,674.22,675.66,1800.0
2021-08-20 14:30:00,675.5,676.25,675.01,675.95,2900.0,675.5,676.25,675.01,675.95,2900.0
2021-08-20 14:40:00,675.7,676.68,675.54,676.68,2700.0,675.7,676.68,675.54,676.68,2700.0
2021-08-20 14:50:00,677.53,677.53,675.71,675.71,3363.0,677.53,677.53,675.71,675.71,3363.0
2021-08-20 15:00:00,676.24,677.7,675.71,677.7,3896.0,676.24,677.7,675.71,677.7,3896.0
2021-08-20 15:10:00,677.71,677.97,676.69,677.6,9800.0,677.71,677.97,676.69,677.6,9800.0
2021-08-20 15:20:00,677.62,679.62,677.62,679.37,7070.0,677.62,679.62,677.62,679.37,7070.0
2021-08-20 15:30:00,679.73,682.22,679.72,681.75,4800.0,679.73,682.22,679.72,681.75,4800.0
2021-08-20 15:40:00,681.92,683.91,681.04,681.45,10700.0,681.92,683.91,681.04,681.45,10700.0
2021-08-20 15:50:00,681.26,682.83,681.26,682.15,32315.0,681.26,682.83,681.26,682.15,32315.0
2021-08-23 09:30:00,683.15,683.15,682.23,682.24,5761.0,683.15,683.15,682.23,682.24,5761.0
2021-08-23 09:40:00,682.56,682.56,679.85,679.86,2066.0,682.56,682.56,679.85,679.86,2066.0
2021-08-23 09:50:00,680.32,680.44,670.94,671.09,7325.0,680.32,680.44,670.94,671.09,7325.0
2021-08-23 10:00:00,672.17,677.12,669.96,677.12,4947.0,672.17,677.12,669.96,677.12,4947.0
2021-08-23 10:10:00,676.75,678.48,676.75,678.01,1500.0,676.75,678.48,676.75,678.01,1500.0
2021-08-23 10:20:00,677.78,678.41,677.64,677.78,5487.0,677.78,678.41,677.64,677.78,5487.0
2021-08-23 10:30:00,677.82,678.43,677.8,678.42,10910.0,677.82,678.43,677.8,678.42,10910.0
2021-08-23 10:40:00,678.37,679.0,677.95,678.0,4432.0,678.37,679.0,677.95,678.0,4432.0
2021-08-23 10:50:00,677.14,678.07,677.0,677.79,1457.0,677.14,678.07,677.0,677.79,1457.0
2021-08-23 11:00:00,677.91,678.21,677.21,677.84,4952.0,677.91,678.21,677.21,677.84,4952.0
2021-08-23 11:10:00,677.3,678.35,677.3,678.1,3257.0,677.3,678.35,677.3,678.1,3257.0
2021-08-23 11:20:00,677.34,677.5,676.5,677.4,1710.0,677.34,677.5,676.5,677.4,1710.0
2021-08-23 11:30:00,677.54,677.64,676.9,677.48,4273.0,677.54,677.64,676.9,677.48,4273.0
2021-08-23 11:40:00,677.37,678.18,677.01,677.96,3035.0,677.37,678.18,677.01,677.96,3035.0
2021-08-23 11:50:00,678.15,678.7,677.96,678.32,2705.0,678.15,678.7,677.96,678.32,2705.0
2021-08-23 12:00:00,678.53,678.53,677.48,677.62,1857.0,678.53,678.53,677.48,677.62,1857.0
2021-08-23 12:10:00,678.2,678.34,677.75,677.75,1560.0,678.2,678.34,677.75,677.75,1560.0
2021-08-23 12:20:00,677.67,678.35,677.67,678.35,900.0,677.67,678.35,677.67,678.35,900.0
2021-08-23 12:30:00,678.14,678.36,677.58,677.58,3185.0,678.14,678.36,677.58,677.58,3185.0
2021-08-23 12:40:00,677.41,677.49,676.83,676.84,2948.0,677.41,677.49,676.83,676.84,2948.0
2021-08-23 12:50:00,677.09,677.16,676.17,676.26,2822.0,677.09,677.16,676.17,676.26,2822.0
2021-08-23 13:00:00,676.43,676.43,674.51,674.55,5127.0,676.43,676.43,674.51,674.55,5127.0
2021-08-23 13:10:00,674.41,674.41,672.66,672.67,6558.0,674.41,674.41,672.66,672.67,6558.0
2021-08-23 13:20:00,672.47,672.55,670.48,670.48,3403.0,672.47,672.55,670.48,670.48,3403.0
2021-08-23 13:30:00,670.61,670.84,669.31,669.5,5247.0,670.61,670.84,669.31,669.5,5247.0
2021-08-23 13:40:00,669.7,670.85,669.7,670.85,3800.0,669.7,670.85,669.7,670.85,3800.0
2021-08-23 13:50:00,671.01,672.75,671.01,671.56,2906.0,671.01,672.75,671.01,671.56,2906.0
2021-08-23 14:00:00,671.49,672.57,671.49,672.18,800.0,671.49,672.57,671.49,672.18,800.0
2021-08-23 14:10:00,672.18,672.31,671.86,672.18,2834.0,672.18,672.31,671.86,672.18,2834.0
2021-08-23 14:20:00,672.04,672.29,670.0,671.25,6822.0,672.04,672.29,670.0,671.25,6822.0
2021-08-23 14:30:00,671.3,671.71,671.0,671.13,7435.0,671.3,671.71,671.0,671.13,7435.0
2021-08-23 14:40:00,671.29,671.62,671.27,671.28,4590.0,671.29,671.62,671.27,671.28,4590.0
2021-08-23 14:50:00,671.38,672.68,671.37,672.06,26425.0,671.38,672.68,671.37,672.06,26425.0
2021-08-23 15:00:00,671.8,672.27,670.93,671.88,10761.0,671.8,672.27,670.93,671.88,10761.0
2021-08-23 15:10:00,671.77,672.65,671.72,672.64,4179.0,671.77,672.65,671.72,672.64,4179.0
2021-08-23 15:20:00,672.09,673.01,672.09,672.67,2992.0,672.09,673.01,672.09,672.67,2992.0
2021-08-23 15:30:00,672.49,672.9,672.06,672.06,7122.0,672.49,672.9,672.06,672.06,7122.0
2021-08-23 15:40:00,671.64,672.13,669.4,669.9,9371.0,671.64,672.13,669.4,669.9,9371.0
2021-08-23 15:50:00,669.91,672.2,669.91,671.07,17911.0,669.91,672.2,669.91,671.07,17911.0
2021-08-24 09:30:00,671.72,672.02,667.25,668.57,4508.0,671.72,672.02,667.25,668.57,4508.0
2021-08-24 09:40:00,668.91,669.79,667.83,669.05,2148.0,668.91,669.79,667.83,669.05,2148.0
2021-08-24 09:50:00,669.25,670.16,667.38,667.38,1629.0,669.25,670.16,667.38,667.38,1629.0
2021-08-24 10:00:00,668.62,670.69,668.01,670.69,3462.0,668.62,670.69,668.01,670.69,3462.0
2021-08-24 10:10:00,670.58,670.69,669.36,670.1,3900.0,670.58,670.69,669.36,670.1,3900.0
2021-08-24 10:20:00,671.05,671.1,670.02,671.09,2900.0,671.05,671.1,670.02,671.09,2900.0
2021-08-24 10:30:00,671.31,672.73,671.04,672.73,5318.0,671.31,672.73,671.04,672.73,5318.0
2021-08-24 10:40:00,672.55,673.54,672.17,672.91,2700.0,672.55,673.54,672.17,672.91,2700.0
2021-08-24 10:50:00,672.5,673.38,671.3,671.31,3952.0,672.5,673.38,671.3,671.31,3952.0
2021-08-24 11:00:00,671.33,671.7,670.19,671.49,2868.0,671.33,671.7,670.19,671.49,2868.0
2021-08-24 11:10:00,671.5,671.5,670.51,671.0,3067.0,671.5,671.5,670.51,671.0,3067.0
2021-08-24 11:20:00,671.0,671.0,669.39,670.09,5325.0,671.0,671.0,669.39,670.09,5325.0
2021-08-24 11:30:00,669.87,670.78,669.87,670.34,5293.0,669.87,670.78,669.87,670.34,5293.0
2021-08-24 11:40:00,670.51,671.93,670.42,671.59,7030.0,670.51,671.93,670.42,671.59,7030.0
2021-08-24 11:50:00,671.79,672.86,671.73,672.81,3471.0,671.79,672.86,671.73,672.81,3471.0
2021-08-24 12:00:00,672.61,673.01,671.81,672.47,4602.0,672.61,673.01,671.81,672.47,4602.0
2021-08-24 12:10:00,672.48,672.48,671.85,671.85,2100.0,672.48,672.48,671.85,671.85,2100.0
2021-08-24 12:20:00,671.93,672.07,671.49,671.5,1100.0,671.93,672.07,671.49,671.5,1100.0
2021-08-24 12:30:00,671.56,671.57,670.28,670.28,2100.0,671.56,671.57,670.28,670.28,2100.0
2021-08-24 12:40:00,670.13,670.24,669.47,669.97,1451.0,670.13,670.24,669.47,669.97,1451.0
2021-08-24 12:50:00,670.13,670.38,669.8,669.8,4076.0,670.13,670.38,669.8,669.8,4076.0
2021-08-24 13:00:00,670.0,670.14,668.77,669.25,9925.0,670.0,670.14,668.77,669.25,9925.0
2021-08-24 13:10:00,669.27,669.87,667.54,667.55,3725.0,669.27,669.87,667.54,667.55,3725.0
2021-08-24 13:20:00,667.76,668.69,667.68,668.54,2023.0,667.76,668.69,667.68,668.54,2023.0
2021-08-24 13:30:00,668.8,669.4,668.8,669.07,1460.0,668.8,669.4,668.8,669.07,1460.0
2021-08-24 13:40:00,669.07,670.42,669.07,670.21,2595.0,669.07,670.42,669.07,670.21,2595.0
2021-08-24 13:50:00,669.97,671.21,669.93,670.93,3377.0,669.97,671.21,669.93,670.93,3377.0
2021-08-24 14:00:00,671.33,671.33,670.54,671.07,4737.0,671.33,671.33,670.54,671.07,4737.0
2021-08-24 14:10:00,671.12,671.31,670.93,671.24,3500.0,671.12,671.31,670.93,671.24,3500.0
2021-08-24 14:20:00,671.22,671.35,671.0,671.01,4393.0,671.22,671.35,671.0,671.01,4393.0
2021-08-24 14:30:00,671.18,673.16,671.18,672.46,17420.0,671.18,673.16,671.18,672.46,17420.0
2021-08-24 14:40:00,672.41,672.8,671.72,672.3,26465.0,672.41,672.8,671.72,672.3,26465.0
2021-08-24 14:50:00,672.21,672.62,671.74,672.21,17118.0,672.21,672.62,671.74,672.21,17118.0
2021-08-24 15:00:00,672.22,672.39,672.0,672.11,6423.0,672.22,672.39,672.0,672.11,6423.0
2021-08-24 15:10:00,672.0,672.58,671.95,672.35,2700.0,672.0,672.58,671.95,672.35,2700.0
2021-08-24 15:20:00,671.98,672.44,671.82,672.15,2500.0,671.98,672.44,671.82,672.15,2500.0
2021-08-24 15:30:00,672.26,673.37,672.02,672.59,2800.0,672.26,673.37,672.02,672.59,2800.0
2021-08-24 15:40:00,672.6,672.75,671.3,671.93,5228.0,672.6,672.75,671.3,671.93,5228.0
2021-08-24 15:50:00,672.53,673.44,671.69,672.51,21357.0,672.53,673.44,671.69,672.51,21357.0
2021-08-25 09:30:00,675.42,676.01,672.46,672.97,6012.0,675.42,676.01,672.46,672.97,6012.0
2021-08-25 09:40:00,672.36,675.04,672.36,674.66,800.0,672.36,675.04,672.36,674.66,800.0
2021-08-25 09:50:00,673.95,673.96,671.75,671.75,4795.0,673.95,673.96,671.75,671.75,4795.0
2021-08-25 10:00:00,671.7,671.7,669.72,670.52,1499.0,671.7,671.7,669.72,670.52,1499.0
2021-08-25 10:10:00,671.83,672.23,671.12,671.12,1100.0,671.83,672.23,671.12,671.12,1100.0
2021-08-25 10:20:00,672.02,672.29,669.2,669.62,2600.0,672.02,672.29,669.2,669.62,2600.0
2021-08-25 10:30:00,669.0,669.43,665.94,668.89,5037.0,669.0,669.43,665.94,668.89,5037.0
2021-08-25 10:40:00,668.92,670.33,668.06,670.33,2800.0,668.92,670.33,668.06,670.33,2800.0
2021-08-25 10:50:00,670.35,671.89,670.22,671.22,2609.0,670.35,671.89,670.22,671.22,2609.0
2021-08-25 11:00:00,671.36,671.36,669.9,671.17,4028.0,671.36,671.36,669.9,671.17,4028.0
2021-08-25 11:10:00,671.04,671.52,669.89,669.94,5760.0,671.04,671.52,669.89,669.94,5760.0
2021-08-25 11:20:00,670.17,671.09,669.53,671.09,2500.0,670.17,671.09,669.53,671.09,2500.0
2021-08-25 11:30:00,671.09,671.22,670.57,670.57,3475.0,671.09,671.22,670.57,670.57,3475.0
2021-08-25 11:40:00,670.11,670.85,670.11,670.47,1434.0,670.11,670.85,670.11,670.47,1434.0
2021-08-25 11:50:00,670.42,671.37,670.42,671.37,5386.0,670.42,671.37,670.42,671.37,5386.0
2021-08-25 12:00:00,671.26,672.99,671.26,672.99,5113.0,671.26,672.99,671.26,672.99,5113.0
2021-08-25 12:10:00,673.31,673.31,671.88,672.87,8966.0,673.31,673.31,671.88,672.87,8966.0
2021-08-25 12:20:00,672.81,672.92,672.35,672.88,4341.0,672.81,672.92,672.35,672.88,4341.0
2021-08-25 12:30:00,672.88,674.28,672.88,673.93,4140.0,672.88,674.28,672.88,673.93,4140.0
2021-08-25 12:40:00,673.89,676.7,673.89,676.7,6986.0,673.89,676.7,673.89,676.7,6986.0
2021-08-25 12:50:00,676.7,676.82,675.91,676.25,4674.0,676.7,676.82,675.91,676.25,4674.0
2021-08-25 13:00:00,675.77,675.9,673.72,674.16,5310.0,675.77,675.9,673.72,674.16,5310.0
2021-08-25 13:10:00,675.01,675.57,674.9,675.37,1285.0,675.01,675.57,674.9,675.37,1285.0
2021-08-25 13:20:00,675.14,675.21,674.28,675.19,1857.0,675.14,675.21,674.28,675.19,1857.0
2021-08-25 13:30:00,675.44,675.52,674.12,674.12,2255.0,675.44,675.52,674.12,674.12,2255.0
2021-08-25 13:40:00,674.79,674.79,672.32,674.26,7404.0,674.79,674.79,672.32,674.26,7404.0
2021-08-25 13:50:00,674.72,675.64,674.66,674.66,3900.0,674.72,675.64,674.66,674.66,3900.0
2021-08-25 14:00:00,674.59,674.61,672.01,672.01,3000.0,674.59,674.61,672.01,672.01,3000.0
2021-08-25 14:10:00,672.08,673.42,672.02,673.31,5148.0,672.08,673.42,672.02,673.31,5148.0
2021-08-25 14:20:00,673.35,673.69,672.84,673.01,3038.0,673.35,673.69,672.84,673.01,3038.0
2021-08-25 14:30:00,673.38,673.72,672.89,672.89,3730.0,673.38,673.72,672.89,672.89,3730.0
2021-08-25 14:40:00,672.89,675.11,672.89,675.11,1422.0,672.89,675.11,672.89,675.11,1422.0
2021-08-25 14:50:00,675.16,675.52,674.45,674.98,6471.0,675.16,675.52,674.45,674.98,6471.0
2021-08-25 15:00:00,674.96,675.08,674.47,674.58,3031.0,674.96,675.08,674.47,674.58,3031.0
2021-08-25 15:10:00,674.23,675.77,674.12,675.62,2323.0,674.23,675.77,674.12,675.62,2323.0
2021-08-25 15:20:00,675.4,675.4,674.73,675.02,2127.0,675.4,675.4,674.73,675.02,2127.0
2021-08-25 15:30:00,675.29,677.12,674.89,677.12,4062.0,675.29,677.12,674.89,677.12,4062.0
2021-08-25 15:40:00,677.04,677.83,676.52,676.66,7681.0,677.04,677.83,676.52,676.66,7681.0
2021-08-25 15:50:00,676.7,678.4,676.48,676.48,18182.0,676.7,678.4,676.48,676.48,18182.0
2021-08-26 09:30:00,676.93,681.8,676.86,681.04,6616.0,676.93,681.8,676.86,681.04,6616.0
2021-08-26 09:40:00,680.77,681.91,679.35,679.89,2414.0,680.77,681.91,679.35,679.89,2414.0
2021-08-26 09:50:00,678.76,679.83,678.24,679.83,3100.0,678.76,679.83,678.24,679.83,3100.0
2021-08-26 10:00:00,679.63,679.69,677.99,678.69,3310.0,679.63,679.69,677.99,678.69,3310.0
2021-08-26 10:10:00,678.56,678.57,676.63,677.28,2872.0,678.56,678.57,676.63,677.28,2872.0
2021-08-26 10:20:00,677.02,677.14,672.21,673.57,1372.0,677.02,677.14,672.21,673.57,1372.0
2021-08-26 10:30:00,673.3,675.67,673.3,674.24,4314.0,673.3,675.67,673.3,674.24,4314.0
2021-08-26 10:40:00,675.12,676.02,674.22,675.78,2369.0,675.12,676.02,674.22,675.78,2369.0
2021-08-26 10:50:00,675.34,677.13,674.99,676.62,2793.0,675.34,677.13,674.99,676.62,2793.0
2021-08-26 11:00:00,676.63,677.36,674.58,677.36,3180.0,676.63,677.36,674.58,677.36,3180.0
2021-08-26 11:10:00,677.28,677.89,676.48,677.15,2177.0,677.28,677.89,676.48,677.15,2177.0
2021-08-26 11:20:00,676.56,676.58,674.8,676.31,3209.0,676.56,676.58,674.8,676.31,3209.0
2021-08-26 11:30:00,675.93,676.27,674.97,674.97,2500.0,675.93,676.27,674.97,674.97,2500.0
2021-08-26 11:40:00,674.66,674.66,673.35,673.36,1104.0,674.66,674.66,673.35,673.36,1104.0
2021-08-26 11:50:00,673.93,674.79,673.51,674.79,1200.0,673.93,674.79,673.51,674.79,1200.0
2021-08-26 12:00:00,675.29,676.81,675.29,676.58,2871.0,675.29,676.81,675.29,676.58,2871.0
2021-08-26 12:10:00,676.71,676.71,676.4,676.41,1610.0,676.71,676.71,676.4,676.41,1610.0
2021-08-26 12:20:00,676.64,676.91,676.31,676.36,2100.0,676.64,676.91,676.31,676.36,2100.0
2021-08-26 12:30:00,676.22,677.36,676.22,676.91,2000.0,676.22,677.36,676.22,676.91,2000.0
2021-08-26 12:40:00,676.9,677.16,676.29,676.29,927.0,676.9,677.16,676.29,676.29,927.0
2021-08-26 12:50:00,676.11,676.98,676.1,676.93,1200.0,676.11,676.98,676.1,676.93,1200.0
2021-08-26 13:00:00,676.8,676.83,676.29,676.82,450.0,676.8,676.83,676.29,676.82,450.0
2021-08-26 13:10:00,676.81,677.43,676.8,677.13,2200.0,676.81,677.43,676.8,677.13,2200.0
2021-08-26 13:20:00,676.95,676.95,675.58,676.0,2900.0,676.95,676.95,675.58,676.0,2900.0
2021-08-26 13:30:00,675.8,675.8,674.42,674.43,3968.0,675.8,675.8,674.42,674.43,3968.0
2021-08-26 13:40:00,674.41,674.41,672.94,672.94,2915.0,674.41,674.41,672.94,672.94,2915.0
2021-08-26 13:50:00,672.88,672.98,672.0,672.0,1900.0,672.88,672.98,672.0,672.0,1900.0
2021-08-26 14:00:00,671.77,671.77,670.8,671.63,3025.0,671.77,671.77,670.8,671.63,3025.0
2021-08-26 14:10:00,671.99,672.23,671.31,671.32,1415.0,671.99,672.23,671.31,671.32,1415.0
2021-08-26 14:20:00,670.96,671.12,670.03,670.59,1802.0,670.96,671.12,670.03,670.59,1802.0
2021-08-26 14:30:00,670.63,672.06,670.63,672.06,1954.0,670.63,672.06,670.63,672.06,1954.0
2021-08-26 14:40:00,672.43,673.33,672.22,673.18,1648.0,672.43,673.33,672.22,673.18,1648.0
2021-08-26 14:50:00,673.1,673.1,671.1,671.57,2200.0,673.1,673.1,671.1,671.57,2200.0
2021-08-26 15:00:00,671.95,672.14,671.35,671.69,2051.0,671.95,672.14,671.35,671.69,2051.0
2021-08-26 15:10:00,671.72,673.74,671.72,673.74,1300.0,671.72,673.74,671.72,673.74,1300.0
2021-08-26 15:20:00,673.58,673.7,672.28,672.43,2800.0,673.58,673.7,672.28,672.43,2800.0
2021-08-26 15:30:00,672.89,673.71,672.28,672.28,3900.0,672.89,673.71,672.28,672.28,3900.0
2021-08-26 15:40:00,672.61,673.12,671.82,672.92,4729.0,672.61,673.12,671.82,672.92,4729.0
2021-08-26 15:50:00,673.31,674.39,672.74,673.37,16133.0,673.31,674.39,672.74,673.37,16133.0
2021-08-27 09:30:00,673.9,675.81,669.85,673.86,5731.0,673.9,675.81,669.85,673.86,5731.0
2021-08-27 09:40:00,671.33,673.59,669.39,673.59,1821.0,671.33,673.59,669.39,673.59,1821.0
2021-08-27 09:50:00,673.88,675.08,672.36,674.28,1500.0,673.88,675.08,672.36,674.28,1500.0
2021-08-27 10:00:00,674.84,678.63,674.4,677.58,4032.0,674.84,678.63,674.4,677.58,4032.0
2021-08-27 10:10:00,678.24,681.25,677.36,680.93,2881.0,678.24,681.25,677.36,680.93,2881.0
2021-08-27 10:20:00,680.82,681.23,678.35,679.19,2084.0,680.82,681.23,678.35,679.19,2084.0
2021-08-27 10:30:00,678.67,678.67,675.77,676.57,4112.0,678.67,678.67,675.77,676.57,4112.0
2021-08-27 10:40:00,675.74,678.13,675.31,678.09,3926.0,675.74,678.13,675.31,678.09,3926.0
2021-08-27 10:50:00,678.07,678.42,676.67,677.4,6690.0,678.07,678.42,676.67,677.4,6690.0
2021-08-27 11:00:00,677.1,677.44,677.03,677.08,1000.0,677.1,677.44,677.03,677.08,1000.0
2021-08-27 11:10:00,676.56,676.56,675.5,675.5,1500.0,676.56,676.56,675.5,675.5,1500.0
2021-08-27 11:20:00,676.03,676.03,672.37,672.37,1406.0,676.03,676.03,672.37,672.37,1406.0
2021-08-27 11:30:00,672.63,673.85,672.63,673.85,1430.0,672.63,673.85,672.63,673.85,1430.0
2021-08-27 11:40:00,673.57,675.34,673.57,675.34,1700.0,673.57,675.34,673.57,675.34,1700.0
2021-08-27 11:50:00,674.78,674.78,673.15,673.92,1745.0,674.78,674.78,673.15,673.92,1745.0
2021-08-27 12:00:00,673.66,673.66,673.18,673.39,813.0,673.66,673.66,673.18,673.39,813.0
2021-08-27 12:10:00,673.23,673.49,671.97,672.52,2269.0,673.23,673.49,671.97,672.52,2269.0
2021-08-27 12:20:00,672.27,672.51,671.87,672.33,3075.0,672.27,672.51,671.87,672.33,3075.0
2021-08-27 12:30:00,672.32,672.66,672.11,672.52,2273.0,672.32,672.66,672.11,672.52,2273.0
2021-08-27 12:40:00,673.31,673.31,672.69,672.69,1714.0,673.31,673.31,672.69,672.69,1714.0
2021-08-27 12:50:00,672.79,673.15,672.41,673.15,2357.0,672.79,673.15,672.41,673.15,2357.0
2021-08-27 13:00:00,673.16,673.16,672.06,672.06,2508.0,673.16,673.16,672.06,672.06,2508.0
2021-08-27 13:10:00,671.68,671.8,671.04,671.59,1900.0,671.68,671.8,671.04,671.59,1900.0
2021-08-27 13:20:00,671.54,671.94,671.12,671.12,2894.0,671.54,671.94,671.12,671.12,2894.0
2021-08-27 13:30:00,671.2,671.48,671.01,671.09,2519.0,671.2,671.48,671.01,671.09,2519.0
2021-08-27 13:40:00,671.34,671.56,668.88,669.76,6849.0,671.34,671.56,668.88,669.76,6849.0
2021-08-27 13:50:00,669.91,670.57,669.91,670.46,1695.0,669.91,670.57,669.91,670.46,1695.0
2021-08-27 14:00:00,670.53,670.61,669.16,669.16,4133.0,670.53,670.61,669.16,669.16,4133.0
2021-08-27 14:10:00,669.44,669.97,669.37,669.97,2593.0,669.44,669.97,669.37,669.97,2593.0
2021-08-27 14:20:00,669.78,670.28,669.66,670.27,2488.0,669.78,670.28,669.66,670.27,2488.0
2021-08-27 14:30:00,670.18,671.7,670.18,671.24,3460.0,670.18,671.7,670.18,671.24,3460.0
2021-08-27 14:40:00,671.38,671.38,670.16,670.26,3137.0,671.38,671.38,670.16,670.26,3137.0
2021-08-27 14:50:00,670.19,670.68,668.93,668.93,4811.0,670.19,670.68,668.93,668.93,4811.0
2021-08-27 15:00:00,669.42,670.18,669.38,669.83,2395.0,669.42,670.18,669.38,669.83,2395.0
2021-08-27 15:10:00,669.98,670.79,669.97,670.79,2100.0,669.98,670.79,669.97,670.79,2100.0
2021-08-27 15:20:00,671.01,671.07,670.5,670.5,1900.0,671.01,671.07,670.5,670.5,1900.0
2021-08-27 15:30:00,670.34,670.34,668.93,669.3,2000.0,670.34,670.34,668.93,669.3,2000.0
2021-08-27 15:40:00,669.29,669.98,668.93,669.05,3817.0,669.29,669.98,668.93,669.05,3817.0
2021-08-27 15:50:00,669.19,669.69,667.55,667.91,12051.0,669.19,669.69,667.55,667.91,12051.0
2021-08-30 09:30:00,667.27,674.68,666.92,674.68,9051.0,667.27,674.68,666.92,674.68,9051.0
2021-08-30 09:40:00,675.9,679.52,673.53,679.44,6624.0,675.9,679.52,673.53,679.44,6624.0
2021-08-30 09:50:00,679.7,684.25,679.55,682.99,7952.0,679.7,684.25,679.55,682.99,7952.0
2021-08-30 10:00:00,681.56,685.76,681.46,685.08,4980.0,681.56,685.76,681.46,685.08,4980.0
2021-08-30 10:10:00,684.37,685.76,682.51,685.53,5249.0,684.37,685.76,682.51,685.53,5249.0
2021-08-30 10:20:00,685.11,688.38,685.02,688.38,8171.0,685.11,688.38,685.02,688.38,8171.0
2021-08-30 10:30:00,688.41,690.11,685.0,685.0,6842.0,688.41,690.11,685.0,685.0,6842.0
2021-08-30 10:40:00,685.3,686.93,685.07,685.65,6067.0,685.3,686.93,685.07,685.65,6067.0
2021-08-30 10:50:00,684.66,686.0,684.66,685.99,9974.0,684.66,686.0,684.66,685.99,9974.0
2021-08-30 11:00:00,686.0,689.05,685.86,688.1,7369.0,686.0,689.05,685.86,688.1,7369.0
2021-08-30 11:10:00,688.66,689.13,686.42,687.05,5699.0,688.66,689.13,686.42,687.05,5699.0
2021-08-30 11:20:00,686.33,686.74,684.53,686.74,4774.0,686.33,686.74,684.53,686.74,4774.0
2021-08-30 11:30:00,686.61,688.77,686.51,687.48,10064.0,686.61,688.77,686.51,687.48,10064.0
2021-08-30 11:40:00,687.73,689.38,687.0,688.4,1706.0,687.73,689.38,687.0,688.4,1706.0
2021-08-30 11:50:00,688.4,688.43,685.73,685.73,2700.0,688.4,688.43,685.73,685.73,2700.0
2021-08-30 12:00:00,685.67,685.77,684.61,685.55,1400.0,685.67,685.77,684.61,685.55,1400.0
2021-08-30 12:10:00,685.46,685.92,684.38,685.92,7400.0,685.46,685.92,684.38,685.92,7400.0
2021-08-30 12:20:00,685.92,686.95,684.5,684.84,9728.0,685.92,686.95,684.5,684.84,9728.0
2021-08-30 12:30:00,684.93,686.01,684.73,685.74,1567.0,684.93,686.01,684.73,685.74,1567.0
2021-08-30 12:40:00,685.94,686.95,685.51,686.86,2200.0,685.94,686.95,685.51,686.86,2200.0
2021-08-30 12:50:00,687.02,687.03,686.13,686.94,2502.0,687.02,687.03,686.13,686.94,2502.0
2021-08-30 13:00:00,686.69,687.09,685.51,687.09,1941.0,686.69,687.09,685.51,687.09,1941.0
2021-08-30 13:10:00,687.13,687.6,686.79,686.93,1210.0,687.13,687.6,686.79,686.93,1210.0
2021-08-30 13:20:00,687.23,687.23,686.48,686.77,2858.0,687.23,687.23,686.48,686.77,2858.0
2021-08-30 13:30:00,687.0,687.33,686.51,686.51,1707.0,687.0,687.33,686.51,686.51,1707.0
2021-08-30 13:40:00,686.29,686.76,685.93,686.64,2776.0,686.29,686.76,685.93,686.64,2776.0
2021-08-30 13:50:00,686.76,687.38,686.34,686.8,2759.0,686.76,687.38,686.34,686.8,2759.0
2021-08-30 14:00:00,686.18,686.18,684.92,684.92,3280.0,686.18,686.18,684.92,684.92,3280.0
2021-08-30 14:10:00,685.19,685.24,684.65,685.17,1736.0,685.19,685.24,684.65,685.17,1736.0
2021-08-30 14:20:00,684.85,685.96,684.81,685.54,2107.0,684.85,685.96,684.81,685.54,2107.0
2021-08-30 14:30:00,685.55,686.08,685.35,685.62,1700.0,685.55,686.08,685.35,685.62,1700.0
2021-08-30 14:40:00,685.46,686.75,685.36,686.43,2584.0,685.46,686.75,685.36,686.43,2584.0
2021-08-30 14:50:00,686.78,686.78,685.48,685.84,3104.0,686.78,686.78,685.48,685.84,3104.0
2021-08-30 15:00:00,686.1,686.14,685.24,685.47,1400.0,686.1,686.14,685.24,685.47,1400.0
2021-08-30 15:10:00,685.48,686.6,685.47,686.32,3710.0,685.48,686.6,685.47,686.32,3710.0
2021-08-30 15:20:00,686.68,687.26,686.1,687.26,4466.0,686.68,687.26,686.1,687.26,4466.0
2021-08-30 15:30:00,687.03,687.8,686.73,687.41,5901.0,687.03,687.8,686.73,687.41,5901.0
2021-08-30 15:40:00,687.45,688.72,687.02,688.55,5504.0,687.45,688.72,687.02,688.55,5504.0
2021-08-30 15:50:00,688.45,688.73,686.45,687.01,19069.0,688.45,688.73,686.45,687.01,19069.0
2021-08-31 09:30:00,689.06,689.06,682.6,683.88,7838.0,689.06,689.06,682.6,683.88,7838.0
2021-08-31 09:40:00,684.96,685.27,683.58,684.91,1400.0,684.96,685.27,683.58,684.91,1400.0
2021-08-31 09:50:00,684.49,685.81,683.6,685.53,5927.0,684.49,685.81,683.6,685.53,5927.0
2021-08-31 10:00:00,685.56,685.83,684.26,684.26,4915.0,685.56,685.83,684.26,684.26,4915.0
2021-08-31 10:10:00,683.94,684.69,681.52,681.52,1229.0,683.94,684.69,681.52,681.52,1229.0
2021-08-31 10:20:00,681.68,681.96,680.33,681.52,1800.0,681.68,681.96,680.33,681.52,1800.0
2021-08-31 10:30:00,681.1,682.54,680.96,681.79,2578.0,681.1,682.54,680.96,681.79,2578.0
2021-08-31 10:40:00,681.55,682.0,678.14,678.14,3416.0,681.55,682.0,678.14,678.14,3416.0
2021-08-31 10:50:00,677.9,678.59,676.38,678.49,3225.0,677.9,678.59,676.38,678.49,3225.0
2021-08-31 11:00:00,678.07,678.93,677.6,678.5,2376.0,678.07,678.93,677.6,678.5,2376.0
2021-08-31 11:10:00,678.75,679.36,677.85,678.1,2630.0,678.75,679.36,677.85,678.1,2630.0
2021-08-31 11:20:00,677.6,677.6,675.95,675.95,2000.0,677.6,677.6,675.95,675.95,2000.0
2021-08-31 11:30:00,675.78,676.27,675.18,676.27,3542.0,675.78,676.27,675.18,676.27,3542.0
2021-08-31 11:40:00,676.17,676.37,676.14,676.28,1795.0,676.17,676.37,676.14,676.28,1795.0
2021-08-31 11:50:00,675.96,675.96,673.75,673.8,3758.0,675.96,675.96,673.75,673.8,3758.0
2021-08-31 12:00:00,673.92,674.29,672.25,672.68,3300.0,673.92,674.29,672.25,672.68,3300.0
2021-08-31 12:10:00,672.66,672.66,671.03,671.89,2018.0,672.66,672.66,671.03,671.89,2018.0
2021-08-31 12:20:00,671.81,673.09,671.67,673.01,1100.0,671.81,673.09,671.67,673.01,1100.0
2021-08-31 12:30:00,672.99,673.69,672.41,672.89,3800.0,672.99,673.69,672.41,672.89,3800.0
2021-08-31 12:40:00,672.29,672.29,671.4,672.2,1100.0,672.29,672.29,671.4,672.2,1100.0
2021-08-31 12:50:00,672.37,672.37,671.19,671.47,3434.0,672.37,672.37,671.19,671.47,3434.0
2021-08-31 13:00:00,671.54,671.68,671.14,671.14,1700.0,671.54,671.68,671.14,671.14,1700.0
2021-08-31 13:10:00,670.82,670.82,669.04,669.26,2780.0,670.82,670.82,669.04,669.26,2780.0
2021-08-31 13:20:00,669.08,670.19,668.39,668.39,4155.0,669.08,670.19,668.39,668.39,4155.0
2021-08-31 13:30:00,668.15,668.66,667.4,667.84,7358.0,668.15,668.66,667.4,667.84,7358.0
2021-08-31 13:40:00,668.22,668.22,667.32,667.91,4110.0,668.22,668.22,667.32,667.91,4110.0
2021-08-31 13:50:00,668.18,668.52,667.9,668.52,2318.0,668.18,668.52,667.9,668.52,2318.0
2021-08-31 14:00:00,668.58,669.08,668.3,669.08,4056.0,668.58,669.08,668.3,669.08,4056.0
2021-08-31 14:10:00,668.84,669.05,667.68,668.14,4929.0,668.84,669.05,667.68,668.14,4929.0
2021-08-31 14:20:00,668.58,668.93,668.4,668.7,1700.0,668.58,668.93,668.4,668.7,1700.0
2021-08-31 14:30:00,668.76,669.33,668.58,669.33,1553.0,668.76,669.33,668.58,669.33,1553.0
2021-08-31 14:40:00,669.08,670.97,668.98,670.91,2400.0,669.08,670.97,668.98,670.91,2400.0
2021-08-31 14:50:00,671.03,672.1,670.18,670.87,2682.0,671.03,672.1,670.18,670.87,2682.0
2021-08-31 15:00:00,670.78,671.24,670.78,671.18,1418.0,670.78,671.24,670.78,671.18,1418.0
2021-08-31 15:10:00,670.87,671.37,670.01,670.36,4742.0,670.87,671.37,670.01,670.36,4742.0
2021-08-31 15:20:00,670.73,671.03,670.32,670.42,2614.0,670.73,671.03,670.32,670.42,2614.0
2021-08-31 15:30:00,670.64,670.95,670.12,670.38,5049.0,670.64,670.95,670.12,670.38,5049.0
2021-08-31 15:40:00,670.66,671.48,670.07,671.25,10341.0,670.66,671.48,670.07,671.25,10341.0
2021-08-31 15:50:00,671.24,675.41,671.24,674.17,60011.0,671.24,675.41,671.24,674.17,60011.0
2021-09-01 09:30:00,671.64,671.64,659.27,660.95,22552.0,671.64,671.64,659.27,660.95,22552.0
2021-09-01 09:40:00,661.29,668.29,661.28,668.29,6549.0,661.29,668.29,661.28,668.29,6549.0
2021-09-01 09:50:00,666.23,667.73,665.34,666.9,7917.0,666.23,667.73,665.34,666.9,7917.0
2021-09-01 10:00:00,665.45,668.26,665.45,668.26,900.0,665.45,668.26,665.45,668.26,900.0
2021-09-01 10:10:00,668.51,668.87,666.75,666.75,3410.0,668.51,668.87,666.75,666.75,3410.0
2021-09-01 10:20:00,667.59,667.62,664.7,665.6,4241.0,667.59,667.62,664.7,665.6,4241.0
2021-09-01 10:30:00,666.2,666.34,663.41,665.97,3845.0,666.2,666.34,663.41,665.97,3845.0
2021-09-01 10:40:00,665.64,667.26,665.56,666.69,1716.0,665.64,667.26,665.56,666.69,1716.0
2021-09-01 10:50:00,666.5,666.97,666.39,666.97,3640.0,666.5,666.97,666.39,666.97,3640.0
2021-09-01 11:00:00,667.2,667.2,665.33,666.81,4442.0,667.2,667.2,665.33,666.81,4442.0
2021-09-01 11:10:00,667.14,668.48,665.28,666.01,5058.0,667.14,668.48,665.28,666.01,5058.0
2021-09-01 11:20:00,666.02,667.04,665.14,666.83,2200.0,666.02,667.04,665.14,666.83,2200.0
2021-09-01 11:30:00,667.91,669.39,667.91,668.14,5074.0,667.91,669.39,667.91,668.14,5074.0
2021-09-01 11:40:00,668.21,670.87,668.04,669.64,4915.0,668.21,670.87,668.04,669.64,4915.0
2021-09-01 11:50:00,669.19,670.34,668.95,670.25,3929.0,669.19,670.34,668.95,670.25,3929.0
2021-09-01 12:00:00,670.14,671.02,669.73,670.57,3264.0,670.14,671.02,669.73,670.57,3264.0
2021-09-01 12:10:00,671.47,671.47,670.42,670.94,2000.0,671.47,671.47,670.42,670.94,2000.0
2021-09-01 12:20:00,670.85,671.09,669.72,669.9,3308.0,670.85,671.09,669.72,669.9,3308.0
2021-09-01 12:30:00,669.73,669.73,668.61,668.86,1968.0,669.73,669.73,668.61,668.86,1968.0
2021-09-01 12:40:00,668.78,671.69,668.46,670.61,4668.0,668.78,671.69,668.46,670.61,4668.0
2021-09-01 12:50:00,669.93,670.78,669.73,670.28,2900.0,669.93,670.78,669.73,670.28,2900.0
2021-09-01 13:00:00,670.27,671.66,670.2,671.66,2178.0,670.27,671.66,670.2,671.66,2178.0
2021-09-01 13:10:00,671.43,673.25,671.35,673.25,1370.0,671.43,673.25,671.35,673.25,1370.0
2021-09-01 13:20:00,673.0,674.15,672.4,673.81,4047.0,673.0,674.15,672.4,673.81,4047.0
2021-09-01 13:30:00,674.34,674.34,672.78,673.02,1500.0,674.34,674.34,672.78,673.02,1500.0
2021-09-01 13:40:00,673.51,674.69,673.01,674.66,2000.0,673.51,674.69,673.01,674.66,2000.0
2021-09-01 13:50:00,674.89,675.51,674.25,674.56,3987.0,674.89,675.51,674.25,674.56,3987.0
2021-09-01 14:00:00,674.86,675.88,674.37,674.96,2349.0,674.86,675.88,674.37,674.96,2349.0
2021-09-01 14:10:00,675.01,675.96,675.01,675.96,1000.0,675.01,675.96,675.01,675.96,1000.0
2021-09-01 14:20:00,675.87,677.6,675.77,676.88,4000.0,675.87,677.6,675.77,676.88,4000.0
2021-09-01 14:30:00,676.32,677.33,675.34,676.07,3908.0,676.32,677.33,675.34,676.07,3908.0
2021-09-01 14:40:00,677.02,677.32,676.8,676.98,1400.0,677.02,677.32,676.8,676.98,1400.0
2021-09-01 14:50:00,676.57,677.91,676.57,677.68,2600.0,676.57,677.91,676.57,677.68,2600.0
2021-09-01 15:00:00,677.45,678.18,677.28,677.55,2305.0,677.45,678.18,677.28,677.55,2305.0
2021-09-01 15:10:00,677.82,677.9,677.3,677.75,2825.0,677.82,677.9,677.3,677.75,2825.0
2021-09-01 15:20:00,677.71,677.71,676.65,676.96,1800.0,677.71,677.71,676.65,676.96,1800.0
2021-09-01 15:30:00,676.8,678.13,676.8,677.39,3896.0,676.8,678.13,676.8,677.39,3896.0
2021-09-01 15:40:00,677.69,678.07,676.5,676.74,4563.0,677.69,678.07,676.5,676.74,4563.0
2021-09-01 15:50:00,677.02,678.42,676.33,676.93,14288.0,677.02,678.42,676.33,676.93,14288.0
2021-09-02 09:30:00,677.99,683.67,676.96,682.4,9640.0,677.99,683.67,676.96,682.4,9640.0
2021-09-02 09:40:00,683.5,686.99,682.04,686.99,8150.0,683.5,686.99,682.04,686.99,8150.0
2021-09-02 09:50:00,686.83,686.83,683.19,684.02,10026.0,686.83,686.83,683.19,684.02,10026.0
2021-09-02 10:00:00,683.21,685.61,682.57,684.62,7022.0,683.21,685.61,682.57,684.62,7022.0
2021-09-02 10:10:00,684.82,687.07,684.81,685.34,8304.0,684.82,687.07,684.81,685.34,8304.0
2021-09-02 10:20:00,685.8,685.8,683.85,685.58,1500.0,685.8,685.8,683.85,685.58,1500.0
2021-09-02 10:30:00,685.22,685.22,683.08,684.02,4331.0,685.22,685.22,683.08,684.02,4331.0
2021-09-02 10:40:00,682.84,682.84,681.08,681.85,2037.0,682.84,682.84,681.08,681.85,2037.0
2021-09-02 10:50:00,681.69,681.83,679.25,680.0,5786.0,681.69,681.83,679.25,680.0,5786.0
2021-09-02 11:00:00,680.2,680.73,678.76,678.76,1980.0,680.2,680.73,678.76,678.76,1980.0
2021-09-02 11:10:00,678.92,681.16,678.42,680.7,3150.0,678.92,681.16,678.42,680.7,3150.0
2021-09-02 11:20:00,680.85,680.93,680.3,680.3,1600.0,680.85,680.93,680.3,680.3,1600.0
2021-09-02 11:30:00,680.17,680.18,678.68,679.13,3687.0,680.17,680.18,678.68,679.13,3687.0
2021-09-02 11:40:00,679.26,679.73,678.35,678.37,1200.0,679.26,679.73,678.35,678.37,1200.0
2021-09-02 11:50:00,678.43,678.76,678.1,678.69,2600.0,678.43,678.76,678.1,678.69,2600.0
2021-09-02 12:00:00,678.72,679.99,678.69,679.28,1900.0,678.72,679.99,678.69,679.28,1900.0
2021-09-02 12:10:00,679.54,680.07,678.82,679.4,1400.0,679.54,680.07,678.82,679.4,1400.0
2021-09-02 12:20:00,679.82,680.01,679.45,679.92,1592.0,679.82,680.01,679.45,679.92,1592.0
2021-09-02 12:30:00,680.02,680.12,679.6,679.63,1110.0,680.02,680.12,679.6,679.63,1110.0
2021-09-02 12:40:00,679.64,680.53,679.1,679.76,2391.0,679.64,680.53,679.1,679.76,2391.0
2021-09-02 12:50:00,679.78,682.32,679.69,682.31,1395.0,679.78,682.32,679.69,682.31,1395.0
2021-09-02 13:00:00,683.06,683.06,681.56,681.57,3265.0,683.06,683.06,681.56,681.57,3265.0
2021-09-02 13:10:00,681.71,683.63,681.71,683.39,3546.0,681.71,683.63,681.71,683.39,3546.0
2021-09-02 13:20:00,683.2,684.08,682.87,684.08,2106.0,683.2,684.08,682.87,684.08,2106.0
2021-09-02 13:30:00,684.6,685.5,683.92,684.68,5306.0,684.6,685.5,683.92,684.68,5306.0
2021-09-02 13:40:00,684.67,685.89,684.54,685.28,1907.0,684.67,685.89,684.54,685.28,1907.0
2021-09-02 13:50:00,685.25,685.95,684.81,685.09,3662.0,685.25,685.95,684.81,685.09,3662.0
2021-09-02 14:00:00,685.17,687.23,684.41,685.75,8967.0,685.17,687.23,684.41,685.75,8967.0
2021-09-02 14:10:00,686.43,686.62,685.78,686.31,2171.0,686.43,686.62,685.78,686.31,2171.0
2021-09-02 14:20:00,686.73,686.96,686.41,686.96,1166.0,686.73,686.96,686.41,686.96,1166.0
2021-09-02 14:30:00,687.26,687.69,685.96,686.91,3285.0,687.26,687.69,685.96,686.91,3285.0
2021-09-02 14:40:00,686.95,686.95,686.13,686.55,1350.0,686.95,686.95,686.13,686.55,1350.0
2021-09-02 14:50:00,686.77,687.38,686.48,687.22,2000.0,686.77,687.38,686.48,687.22,2000.0
2021-09-02 15:00:00,687.36,687.51,686.43,686.43,1627.0,687.36,687.51,686.43,686.43,1627.0
2021-09-02 15:10:00,686.28,686.62,685.83,685.84,3380.0,686.28,686.62,685.83,685.84,3380.0
2021-09-02 15:20:00,685.93,685.93,684.63,685.1,3025.0,685.93,685.93,684.63,685.1,3025.0
2021-09-02 15:30:00,685.46,685.89,684.91,685.32,2824.0,685.46,685.89,684.91,685.32,2824.0
2021-09-02 15:40:00,685.52,685.98,684.91,684.91,3511.0,685.52,685.98,684.91,684.91,3511.0
2021-09-02 15:50:00,684.76,686.41,684.76,685.44,15070.0,684.76,686.41,684.76,685.44,15070.0
2021-09-03 09:30:00,682.1,686.27,680.19,686.27,8569.0,682.1,686.27,680.19,686.27,8569.0
2021-09-03 09:40:00,686.39,687.56,683.24,684.56,2550.0,686.39,687.56,683.24,684.56,2550.0
2021-09-03 09:50:00,684.51,688.41,684.51,687.42,4002.0,684.51,688.41,684.51,687.42,4002.0
2021-09-03 10:00:00,689.11,691.84,688.12,688.77,7902.0,689.11,691.84,688.12,688.77,7902.0
2021-09-03 10:10:00,688.92,688.92,686.0,686.0,1800.0,688.92,688.92,686.0,686.0,1800.0
2021-09-03 10:20:00,686.0,686.0,684.42,685.29,1836.0,686.0,686.0,684.42,685.29,1836.0
2021-09-03 10:30:00,686.28,686.89,684.93,685.06,1400.0,686.28,686.89,684.93,685.06,1400.0
2021-09-03 10:40:00,684.64,685.09,684.15,684.86,2700.0,684.64,685.09,684.15,684.86,2700.0
2021-09-03 10:50:00,685.46,686.24,684.81,685.94,3866.0,685.46,686.24,684.81,685.94,3866.0
2021-09-03 11:00:00,685.43,685.43,684.32,685.01,1124.0,685.43,685.43,684.32,685.01,1124.0
2021-09-03 11:10:00,686.15,689.34,686.11,689.34,3625.0,686.15,689.34,686.11,689.34,3625.0
2021-09-03 11:20:00,688.88,690.68,688.8,689.79,2156.0,688.88,690.68,688.8,689.79,2156.0
2021-09-03 11:30:00,689.81,690.04,688.81,689.33,1500.0,689.81,690.04,688.81,689.33,1500.0
2021-09-03 11:40:00,688.94,689.55,688.48,689.09,1908.0,688.94,689.55,688.48,689.09,1908.0
2021-09-03 11:50:00,689.13,689.61,688.52,689.0,2200.0,689.13,689.61,688.52,689.0,2200.0
2021-09-03 12:00:00,688.43,689.71,687.84,689.57,1400.0,688.43,689.71,687.84,689.57,1400.0
2021-09-03 12:10:00,689.75,690.74,689.05,690.25,2700.0,689.75,690.74,689.05,690.25,2700.0
2021-09-03 12:20:00,690.44,690.67,689.66,690.09,1075.0,690.44,690.67,689.66,690.09,1075.0
2021-09-03 12:30:00,689.47,689.47,689.2,689.2,400.0,689.47,689.47,689.2,689.2,400.0
2021-09-03 12:40:00,688.93,689.27,688.58,688.65,2819.0,688.93,689.27,688.58,688.65,2819.0
2021-09-03 12:50:00,688.64,690.93,688.64,690.91,2623.0,688.64,690.93,688.64,690.91,2623.0
2021-09-03 13:00:00,690.53,692.16,690.53,691.44,2360.0,690.53,692.16,690.53,691.44,2360.0
2021-09-03 13:10:00,691.38,691.57,690.39,690.7,2550.0,691.38,691.57,690.39,690.7,2550.0
2021-09-03 13:20:00,690.67,691.08,690.6,690.62,1835.0,690.67,691.08,690.6,690.62,1835.0
2021-09-03 13:30:00,689.76,689.76,688.42,688.92,1783.0,689.76,689.76,688.42,688.92,1783.0
2021-09-03 13:40:00,688.9,689.57,688.9,689.01,700.0,688.9,689.57,688.9,689.01,700.0
2021-09-03 13:50:00,688.97,689.0,688.53,688.8,2400.0,688.97,689.0,688.53,688.8,2400.0
2021-09-03 14:00:00,688.64,688.65,687.48,687.68,1600.0,688.64,688.65,687.48,687.68,1600.0
2021-09-03 14:10:00,687.79,687.98,686.31,686.49,2792.0,687.79,687.98,686.31,686.49,2792.0
2021-09-03 14:20:00,686.45,687.73,686.2,687.73,2232.0,686.45,687.73,686.2,687.73,2232.0
2021-09-03 14:30:00,687.42,687.43,686.8,686.8,1311.0,687.42,687.43,686.8,686.8,1311.0
2021-09-03 14:40:00,686.77,687.4,686.77,687.2,500.0,686.77,687.4,686.77,687.2,500.0
2021-09-03 14:50:00,687.51,688.04,687.13,687.5,1500.0,687.51,688.04,687.13,687.5,1500.0
2021-09-03 15:00:00,687.97,688.45,687.63,688.24,1100.0,687.97,688.45,687.63,688.24,1100.0
2021-09-03 15:10:00,688.41,689.0,688.41,688.69,1471.0,688.41,689.0,688.41,688.69,1471.0
2021-09-03 15:20:00,688.7,688.7,688.27,688.63,1000.0,688.7,688.7,688.27,688.63,1000.0
2021-09-03 15:30:00,688.62,689.31,688.61,689.05,3716.0,688.62,689.31,688.61,689.05,3716.0
2021-09-03 15:40:00,688.82,688.82,687.58,687.95,4369.0,688.82,688.82,687.58,687.95,4369.0
2021-09-03 15:50:00,688.0,689.55,687.34,687.94,13850.0,688.0,689.55,687.34,687.94,13850.0
2021-09-07 09:30:00,684.04,686.16,673.87,674.34,17668.0,684.04,686.16,673.87,674.34,17668.0
2021-09-07 09:40:00,674.02,674.02,667.08,669.5,7603.0,674.02,674.02,667.08,669.5,7603.0
2021-09-07 09:50:00,669.45,670.64,668.22,670.64,6076.0,669.45,670.64,668.22,670.64,6076.0
2021-09-07 10:00:00,670.76,670.76,667.74,667.74,6727.0,670.76,670.76,667.74,667.74,6727.0
2021-09-07 10:10:00,668.49,673.05,667.65,672.3,7184.0,668.49,673.05,667.65,672.3,7184.0
2021-09-07 10:20:00,672.08,674.63,672.08,673.6,4216.0,672.08,674.63,672.08,673.6,4216.0
2021-09-07 10:30:00,673.31,675.79,672.83,674.74,5727.0,673.31,675.79,672.83,674.74,5727.0
2021-09-07 10:40:00,675.06,677.98,675.06,677.98,7021.0,675.06,677.98,675.06,677.98,7021.0
2021-09-07 10:50:00,678.18,678.64,676.6,678.64,7043.0,678.18,678.64,676.6,678.64,7043.0
2021-09-07 11:00:00,678.46,681.6,678.06,681.6,8366.0,678.46,681.6,678.06,681.6,8366.0
2021-09-07 11:10:00,681.9,683.24,680.75,683.24,5719.0,681.9,683.24,680.75,683.24,5719.0
2021-09-07 11:20:00,682.93,683.05,681.12,681.34,5985.0,682.93,683.05,681.12,681.34,5985.0
2021-09-07 11:30:00,681.63,682.93,681.35,681.52,2843.0,681.63,682.93,681.35,681.52,2843.0
2021-09-07 11:40:00,681.5,681.8,681.22,681.34,3266.0,681.5,681.8,681.22,681.34,3266.0
2021-09-07 11:50:00,681.77,683.19,681.77,682.85,4913.0,681.77,683.19,681.77,682.85,4913.0
2021-09-07 12:00:00,682.93,684.61,682.93,684.55,1385.0,682.93,684.61,682.93,684.55,1385.0
2021-09-07 12:10:00,684.32,684.53,683.6,684.12,4316.0,684.32,684.53,683.6,684.12,4316.0
2021-09-07 12:20:00,684.07,684.07,682.63,682.63,1600.0,684.07,684.07,682.63,682.63,1600.0
2021-09-07 12:30:00,683.23,683.39,682.65,683.01,2376.0,683.23,683.39,682.65,683.01,2376.0
2021-09-07 12:40:00,682.92,683.91,682.5,683.82,3817.0,682.92,683.91,682.5,683.82,3817.0
2021-09-07 12:50:00,684.14,684.81,683.6,684.74,1437.0,684.14,684.81,683.6,684.74,1437.0
2021-09-07 13:00:00,684.74,686.2,684.74,685.11,5083.0,684.74,686.2,684.74,685.11,5083.0
2021-09-07 13:10:00,684.63,684.84,684.45,684.45,800.0,684.63,684.84,684.45,684.45,800.0
2021-09-07 13:20:00,684.14,684.76,682.38,682.38,2500.0,684.14,684.76,682.38,682.38,2500.0
2021-09-07 13:30:00,682.46,683.44,682.46,682.98,2782.0,682.46,683.44,682.46,682.98,2782.0
2021-09-07 13:40:00,683.23,683.29,681.65,681.76,2851.0,683.23,683.29,681.65,681.76,2851.0
2021-09-07 13:50:00,682.43,682.43,681.19,681.99,2777.0,682.43,682.43,681.19,681.99,2777.0
2021-09-07 14:00:00,681.38,682.74,681.26,682.74,3406.0,681.38,682.74,681.26,682.74,3406.0
2021-09-07 14:10:00,683.01,683.81,682.94,683.13,3877.0,683.01,683.81,682.94,683.13,3877.0
2021-09-07 14:20:00,683.05,683.32,682.61,683.32,2525.0,683.05,683.32,682.61,683.32,2525.0
2021-09-07 14:30:00,682.89,682.89,681.16,681.16,3763.0,682.89,682.89,681.16,681.16,3763.0
2021-09-07 14:40:00,681.37,681.37,680.29,680.33,4012.0,681.37,681.37,680.29,680.33,4012.0
2021-09-07 14:50:00,680.29,680.74,680.18,680.18,3202.0,680.29,680.74,680.18,680.18,3202.0
2021-09-07 15:00:00,680.09,681.34,679.99,681.34,1009.0,680.09,681.34,679.99,681.34,1009.0
2021-09-07 15:10:00,681.59,682.93,681.37,682.76,3764.0,681.59,682.93,681.37,682.76,3764.0
2021-09-07 15:20:00,682.74,682.74,682.12,682.33,2900.0,682.74,682.74,682.12,682.33,2900.0
2021-09-07 15:30:00,682.29,682.47,681.02,681.22,4100.0,682.29,682.47,681.02,681.22,4100.0
2021-09-07 15:40:00,681.21,681.44,680.56,680.76,9018.0,681.21,681.44,680.56,680.76,9018.0
2021-09-07 15:50:00,680.71,681.99,680.57,681.76,16625.0,680.71,681.99,680.57,681.76,16625.0
2021-09-08 09:30:00,681.84,681.84,677.5,680.18,3861.0,681.84,681.84,677.5,680.18,3861.0
2021-09-08 09:40:00,679.06,680.98,678.18,680.98,1200.0,679.06,680.98,678.18,680.98,1200.0
2021-09-08 09:50:00,680.64,683.91,680.49,683.45,2427.0,680.64,683.91,680.49,683.45,2427.0
2021-09-08 10:00:00,683.97,687.79,683.9,687.46,3551.0,683.97,687.79,683.9,687.46,3551.0
2021-09-08 10:10:00,686.84,688.34,685.4,685.57,2529.0,686.84,688.34,685.4,685.57,2529.0
2021-09-08 10:20:00,685.74,686.5,685.52,685.52,2400.0,685.74,686.5,685.52,685.52,2400.0
2021-09-08 10:30:00,685.54,686.86,684.39,684.66,3698.0,685.54,686.86,684.39,684.66,3698.0
2021-09-08 10:40:00,684.52,686.01,684.06,686.01,3047.0,684.52,686.01,684.06,686.01,3047.0
2021-09-08 10:50:00,686.52,687.42,685.25,686.79,4284.0,686.52,687.42,685.25,686.79,4284.0
2021-09-08 11:00:00,687.03,689.21,687.03,688.78,2700.0,687.03,689.21,687.03,688.78,2700.0
2021-09-08 11:10:00,689.36,691.58,688.74,691.13,6316.0,689.36,691.58,688.74,691.13,6316.0
2021-09-08 11:20:00,691.24,695.18,691.0,694.35,8496.0,691.24,695.18,691.0,694.35,8496.0
2021-09-08 11:30:00,694.33,694.37,689.61,690.29,8455.0,694.33,694.37,689.61,690.29,8455.0
2021-09-08 11:40:00,689.89,690.05,689.08,689.15,3210.0,689.89,690.05,689.08,689.15,3210.0
2021-09-08 11:50:00,687.89,688.1,687.1,688.0,3043.0,687.89,688.1,687.1,688.0,3043.0
2021-09-08 12:00:00,687.66,688.84,687.35,688.42,2600.0,687.66,688.84,687.35,688.42,2600.0
2021-09-08 12:10:00,688.94,690.92,688.94,690.48,1800.0,688.94,690.92,688.94,690.48,1800.0
2021-09-08 12:20:00,690.59,691.68,690.21,690.21,2809.0,690.59,691.68,690.21,690.21,2809.0
2021-09-08 12:30:00,689.96,690.84,689.65,690.84,1307.0,689.96,690.84,689.65,690.84,1307.0
2021-09-08 12:40:00,689.69,689.69,689.03,689.23,1000.0,689.69,689.69,689.03,689.23,1000.0
2021-09-08 12:50:00,688.89,689.93,688.42,689.93,2047.0,688.89,689.93,688.42,689.93,2047.0
2021-09-08 13:00:00,689.34,690.87,689.34,689.38,1897.0,689.34,690.87,689.34,689.38,1897.0
2021-09-08 13:10:00,689.11,689.83,689.11,689.56,1450.0,689.11,689.83,689.11,689.56,1450.0
2021-09-08 13:20:00,688.93,690.8,687.78,690.07,4005.0,688.93,690.8,687.78,690.07,4005.0
2021-09-08 13:30:00,690.63,691.82,690.54,690.81,3020.0,690.63,691.82,690.54,690.81,3020.0
2021-09-08 13:40:00,690.98,691.11,690.66,690.87,2152.0,690.98,691.11,690.66,690.87,2152.0
2021-09-08 13:50:00,690.76,690.77,689.71,689.71,1200.0,690.76,690.77,689.71,689.71,1200.0
2021-09-08 14:00:00,689.66,690.79,689.66,689.89,1640.0,689.66,690.79,689.66,689.89,1640.0
2021-09-08 14:10:00,690.37,690.39,689.75,690.14,2740.0,690.37,690.39,689.75,690.14,2740.0
2021-09-08 14:20:00,690.11,690.59,689.97,690.52,2651.0,690.11,690.59,689.97,690.52,2651.0
2021-09-08 14:30:00,690.52,690.53,688.65,688.87,1404.0,690.52,690.53,688.65,688.87,1404.0
2021-09-08 14:40:00,688.33,688.88,688.13,688.33,1700.0,688.33,688.88,688.13,688.33,1700.0
2021-09-08 14:50:00,688.68,688.81,687.71,687.71,1596.0,688.68,688.81,687.71,687.71,1596.0
2021-09-08 15:00:00,688.01,688.01,687.24,687.46,1445.0,688.01,688.01,687.24,687.46,1445.0
2021-09-08 15:10:00,687.63,688.39,687.63,688.19,2227.0,687.63,688.39,687.63,688.19,2227.0
2021-09-08 15:20:00,688.06,688.32,687.56,687.59,1220.0,688.06,688.32,687.56,687.59,1220.0
2021-09-08 15:30:00,687.45,688.11,687.18,687.42,2024.0,687.45,688.11,687.18,687.42,2024.0
2021-09-08 15:40:00,687.81,688.88,687.5,688.08,4358.0,687.81,688.88,687.5,688.08,4358.0
2021-09-08 15:50:00,687.81,688.01,685.25,687.98,22576.0,687.81,688.01,685.25,687.98,22576.0
2021-09-09 09:30:00,690.03,690.88,686.74,689.72,6246.0,690.03,690.88,686.74,689.72,6246.0
2021-09-09 09:40:00,689.87,692.32,689.87,690.25,6952.0,689.87,692.32,689.87,690.25,6952.0
2021-09-09 09:50:00,691.0,691.85,689.13,689.13,1900.0,691.0,691.85,689.13,689.13,1900.0
2021-09-09 10:00:00,689.0,689.21,686.19,686.19,6146.0,689.0,689.21,686.19,686.19,6146.0
2021-09-09 10:10:00,685.6,686.43,683.42,683.89,3755.0,685.6,686.43,683.42,683.89,3755.0
2021-09-09 10:20:00,683.42,685.07,682.38,685.02,3357.0,683.42,685.07,682.38,685.02,3357.0
2021-09-09 10:30:00,685.49,687.92,685.49,686.27,6740.0,685.49,687.92,685.49,686.27,6740.0
2021-09-09 10:40:00,686.16,686.36,685.15,685.34,1200.0,686.16,686.36,685.15,685.34,1200.0
2021-09-09 10:50:00,685.15,685.15,683.22,683.23,1400.0,685.15,685.15,683.22,683.23,1400.0
2021-09-09 11:00:00,683.67,683.67,680.6,681.22,3610.0,683.67,683.67,680.6,681.22,3610.0
2021-09-09 11:10:00,680.07,680.31,679.49,680.26,2899.0,680.07,680.31,679.49,680.26,2899.0
2021-09-09 11:20:00,680.38,684.15,680.35,684.15,4100.0,680.38,684.15,680.35,684.15,4100.0
2021-09-09 11:30:00,684.12,684.12,682.6,683.05,2400.0,684.12,684.12,682.6,683.05,2400.0
2021-09-09 11:40:00,683.22,685.47,683.15,685.47,4571.0,683.22,685.47,683.15,685.47,4571.0
2021-09-09 11:50:00,685.6,686.17,684.3,685.39,2000.0,685.6,686.17,684.3,685.39,2000.0
2021-09-09 12:00:00,685.42,685.42,683.09,683.42,3650.0,685.42,685.42,683.09,683.42,3650.0
2021-09-09 12:10:00,683.07,683.24,682.32,682.86,3422.0,683.07,683.24,682.32,682.86,3422.0
2021-09-09 12:20:00,683.01,683.02,682.24,682.36,1993.0,683.01,683.02,682.24,682.36,1993.0
2021-09-09 12:30:00,682.71,682.71,680.9,681.0,2656.0,682.71,682.71,680.9,681.0,2656.0
2021-09-09 12:40:00,680.85,681.46,680.29,681.46,2945.0,680.85,681.46,680.29,681.46,2945.0
2021-09-09 12:50:00,681.5,681.5,679.74,679.99,2100.0,681.5,681.5,679.74,679.99,2100.0
2021-09-09 13:00:00,679.96,680.54,679.96,680.12,1389.0,679.96,680.54,679.96,680.12,1389.0
2021-09-09 13:10:00,679.77,680.62,679.77,680.19,3838.0,679.77,680.62,679.77,680.19,3838.0
2021-09-09 13:20:00,679.9,679.91,677.2,679.21,3746.0,679.9,679.91,677.2,679.21,3746.0
2021-09-09 13:30:00,679.18,679.18,677.2,677.38,4411.0,679.18,679.18,677.2,677.38,4411.0
2021-09-09 13:40:00,677.36,678.25,677.28,678.12,3880.0,677.36,678.25,677.28,678.12,3880.0
2021-09-09 13:50:00,678.05,678.51,677.88,678.13,6443.0,678.05,678.51,677.88,678.13,6443.0
2021-09-09 14:00:00,678.22,680.12,677.72,679.3,2500.0,678.22,680.12,677.72,679.3,2500.0
2021-09-09 14:10:00,678.88,679.8,678.88,679.41,1600.0,678.88,679.8,678.88,679.41,1600.0
2021-09-09 14:20:00,679.54,679.62,678.98,679.12,1400.0,679.54,679.62,678.98,679.12,1400.0
2021-09-09 14:30:00,679.52,679.53,677.7,678.22,3240.0,679.52,679.53,677.7,678.22,3240.0
2021-09-09 14:40:00,678.15,678.97,677.12,678.97,4110.0,678.15,678.97,677.12,678.97,4110.0
2021-09-09 14:50:00,679.15,679.75,679.15,679.6,2247.0,679.15,679.75,679.15,679.6,2247.0
2021-09-09 15:00:00,679.7,680.02,678.98,679.01,2506.0,679.7,680.02,678.98,679.01,2506.0
2021-09-09 15:10:00,678.91,679.35,678.27,678.51,2061.0,678.91,679.35,678.27,678.51,2061.0
2021-09-09 15:20:00,678.5,679.55,678.5,678.74,2842.0,678.5,679.55,678.5,678.74,2842.0
2021-09-09 15:30:00,678.64,678.64,677.16,677.95,5431.0,678.64,678.64,677.16,677.95,5431.0
2021-09-09 15:40:00,678.15,678.22,676.88,676.88,3101.0,678.15,678.22,676.88,676.88,3101.0
2021-09-09 15:50:00,676.65,676.65,675.66,676.5,14905.0,676.65,676.65,675.66,676.5,14905.0
2021-09-10 09:30:00,679.86,680.08,676.35,676.35,4850.0,679.86,680.08,676.35,676.35,4850.0
2021-09-10 09:40:00,677.11,679.66,675.53,677.56,9577.0,677.11,679.66,675.53,677.56,9577.0
2021-09-10 09:50:00,676.68,678.31,676.68,678.31,2172.0,676.68,678.31,676.68,678.31,2172.0
2021-09-10 10:00:00,678.43,679.99,678.34,679.81,3351.0,678.43,679.99,678.34,679.81,3351.0
2021-09-10 10:10:00,680.37,682.32,680.36,682.01,1995.0,680.37,682.32,680.36,682.01,1995.0
2021-09-10 10:20:00,682.21,682.29,680.47,680.47,700.0,682.21,682.29,680.47,680.47,700.0
2021-09-10 10:30:00,680.0,680.0,677.65,678.43,1521.0,680.0,680.0,677.65,678.43,1521.0
2021-09-10 10:40:00,677.53,678.78,677.37,678.59,1151.0,677.53,678.78,677.37,678.59,1151.0
2021-09-10 10:50:00,678.04,678.83,677.72,678.33,1500.0,678.04,678.83,677.72,678.33,1500.0
2021-09-10 11:00:00,678.45,678.45,677.04,677.78,1735.0,678.45,678.45,677.04,677.78,1735.0
2021-09-10 11:10:00,678.07,679.88,678.07,679.88,733.0,678.07,679.88,678.07,679.88,733.0
2021-09-10 11:20:00,679.81,680.19,678.39,678.4,1555.0,679.81,680.19,678.39,678.4,1555.0
2021-09-10 11:30:00,679.58,680.08,679.04,680.08,1345.0,679.58,680.08,679.04,680.08,1345.0
2021-09-10 11:40:00,680.56,682.63,680.52,682.15,2211.0,680.56,682.63,680.52,682.15,2211.0
2021-09-10 11:50:00,681.85,682.63,681.84,681.96,1119.0,681.85,682.63,681.84,681.96,1119.0
2021-09-10 12:00:00,682.6,683.44,682.6,683.35,1053.0,682.6,683.44,682.6,683.35,1053.0
2021-09-10 12:10:00,683.33,684.05,682.8,682.8,4640.0,683.33,684.05,682.8,682.8,4640.0
2021-09-10 12:20:00,683.3,684.92,682.91,684.29,1860.0,683.3,684.92,682.91,684.29,1860.0
2021-09-10 12:30:00,684.25,684.47,684.25,684.47,300.0,684.25,684.47,684.25,684.47,300.0
2021-09-10 12:40:00,685.37,686.13,685.21,685.94,1523.0,685.37,686.13,685.21,685.94,1523.0
2021-09-10 12:50:00,685.55,685.55,683.45,683.73,1930.0,685.55,685.55,683.45,683.73,1930.0
2021-09-10 13:00:00,684.5,684.5,682.4,682.82,2002.0,684.5,684.5,682.4,682.82,2002.0
2021-09-10 13:10:00,682.87,683.69,682.86,683.69,600.0,682.87,683.69,682.86,683.69,600.0
2021-09-10 13:20:00,683.22,683.22,681.71,682.44,1000.0,683.22,683.22,681.71,682.44,1000.0
2021-09-10 13:30:00,682.03,683.64,682.02,683.63,982.0,682.03,683.64,682.02,683.63,982.0
2021-09-10 13:40:00,683.15,683.15,682.1,682.49,1100.0,683.15,683.15,682.1,682.49,1100.0
2021-09-10 13:50:00,682.28,683.42,681.47,683.42,2400.0,682.28,683.42,681.47,683.42,2400.0
2021-09-10 14:00:00,683.82,684.41,683.53,684.04,1732.0,683.82,684.41,683.53,684.04,1732.0
2021-09-10 14:10:00,684.8,685.0,684.38,684.38,700.0,684.8,685.0,684.38,684.38,700.0
2021-09-10 14:20:00,683.96,684.33,683.85,683.96,1385.0,683.96,684.33,683.85,683.96,1385.0
2021-09-10 14:30:00,683.24,684.02,683.2,684.02,938.0,683.24,684.02,683.2,684.02,938.0
2021-09-10 14:40:00,684.11,684.64,683.48,683.49,1100.0,684.11,684.64,683.48,683.49,1100.0
2021-09-10 14:50:00,684.15,684.15,683.33,683.63,2150.0,684.15,684.15,683.33,683.63,2150.0
2021-09-10 15:00:00,684.02,684.02,682.98,682.99,2846.0,684.02,684.02,682.98,682.99,2846.0
2021-09-10 15:10:00,682.86,682.86,682.06,682.06,2956.0,682.86,682.86,682.06,682.06,2956.0
2021-09-10 15:20:00,682.53,682.81,682.06,682.06,2299.0,682.53,682.81,682.06,682.06,2299.0
2021-09-10 15:30:00,683.05,683.47,681.94,682.4,3900.0,683.05,683.47,681.94,682.4,3900.0
2021-09-10 15:40:00,682.75,683.17,681.39,682.51,3108.0,682.75,683.17,681.39,682.51,3108.0
2021-09-10 15:50:00,681.64,682.47,681.39,682.11,14573.0,681.64,682.47,681.39,682.11,14573.0
2021-09-13 09:30:00,687.03,687.03,678.69,678.69,5810.0,687.03,687.03,678.69,678.69,5810.0
2021-09-13 09:40:00,677.97,677.97,669.45,670.35,10234.0,677.97,677.97,669.45,670.35,10234.0
2021-09-13 09:50:00,669.5,669.92,665.39,666.8,7522.0,669.5,669.92,665.39,666.8,7522.0
2021-09-13 10:00:00,667.53,668.14,664.11,667.33,5540.0,667.53,668.14,664.11,667.33,5540.0
2021-09-13 10:10:00,666.73,667.66,662.04,662.04,2730.0,666.73,667.66,662.04,662.04,2730.0
2021-09-13 10:20:00,661.81,662.77,659.71,659.85,7274.0,661.81,662.77,659.71,659.85,7274.0
2021-09-13 10:30:00,659.71,659.95,657.04,657.58,10299.0,659.71,659.95,657.04,657.58,10299.0
2021-09-13 10:40:00,657.9,659.84,655.76,659.19,3940.0,657.9,659.84,655.76,659.19,3940.0
2021-09-13 10:50:00,659.0,659.36,657.14,658.31,4151.0,659.0,659.36,657.14,658.31,4151.0
2021-09-13 11:00:00,658.36,658.36,654.04,654.31,7927.0,658.36,658.36,654.04,654.31,7927.0
2021-09-13 11:10:00,654.01,654.71,650.8,651.58,12466.0,654.01,654.71,650.8,651.58,12466.0
2021-09-13 11:20:00,651.41,651.85,650.23,651.45,5936.0,651.41,651.85,650.23,651.45,5936.0
2021-09-13 11:30:00,651.77,652.02,648.62,649.97,7863.0,651.77,652.02,648.62,649.97,7863.0
2021-09-13 11:40:00,649.28,651.2,646.47,649.32,7037.0,649.28,651.2,646.47,649.32,7037.0
2021-09-13 11:50:00,648.81,649.48,647.93,648.5,2498.0,648.81,649.48,647.93,648.5,2498.0
2021-09-13 12:00:00,648.64,649.46,648.26,649.0,4258.0,648.64,649.46,648.26,649.0,4258.0
2021-09-13 12:10:00,648.38,652.01,648.37,651.07,2350.0,648.38,652.01,648.37,651.07,2350.0
2021-09-13 12:20:00,651.2,652.49,651.05,651.29,4632.0,651.2,652.49,651.05,651.29,4632.0
2021-09-13 12:30:00,651.55,652.32,651.36,652.09,6429.0,651.55,652.32,651.36,652.09,6429.0
2021-09-13 12:40:00,651.83,653.5,651.15,653.19,6129.0,651.83,653.5,651.15,653.19,6129.0
2021-09-13 12:50:00,654.06,654.94,653.84,654.26,2300.0,654.06,654.94,653.84,654.26,2300.0
2021-09-13 13:00:00,654.25,655.27,654.25,655.05,3173.0,654.25,655.27,654.25,655.05,3173.0
2021-09-13 13:10:00,654.98,655.31,654.5,655.05,2201.0,654.98,655.31,654.5,655.05,2201.0
2021-09-13 13:20:00,654.79,654.84,653.94,653.94,2321.0,654.79,654.84,653.94,653.94,2321.0
2021-09-13 13:30:00,653.44,655.05,653.43,654.0,3294.0,653.44,655.05,653.43,654.0,3294.0
2021-09-13 13:40:00,653.94,653.96,653.46,653.6,2515.0,653.94,653.96,653.46,653.6,2515.0
2021-09-13 13:50:00,653.59,654.47,652.56,654.47,4264.0,653.59,654.47,652.56,654.47,4264.0
2021-09-13 14:00:00,654.45,654.97,653.98,653.98,800.0,654.45,654.97,653.98,653.98,800.0
2021-09-13 14:10:00,653.68,654.07,653.23,654.0,3214.0,653.68,654.07,653.23,654.0,3214.0
2021-09-13 14:20:00,653.96,654.43,653.08,653.09,2162.0,653.96,654.43,653.08,653.09,2162.0
2021-09-13 14:30:00,653.21,653.56,652.47,653.34,5915.0,653.21,653.56,652.47,653.34,5915.0
2021-09-13 14:40:00,653.6,654.65,653.43,654.64,3348.0,653.6,654.65,653.43,654.64,3348.0
2021-09-13 14:50:00,654.43,654.43,653.2,653.2,2200.0,654.43,654.43,653.2,653.2,2200.0
2021-09-13 15:00:00,653.39,654.49,652.94,654.49,4355.0,653.39,654.49,652.94,654.49,4355.0
2021-09-13 15:10:00,655.06,656.12,655.06,655.99,2540.0,655.06,656.12,655.06,655.99,2540.0
2021-09-13 15:20:00,655.92,657.1,655.55,656.88,6574.0,655.92,657.1,655.55,656.88,6574.0
2021-09-13 15:30:00,656.69,656.69,655.32,655.32,10880.0,656.69,656.69,655.32,655.32,10880.0
2021-09-13 15:40:00,655.29,655.29,653.82,654.36,15596.0,655.29,655.29,653.82,654.36,15596.0
2021-09-13 15:50:00,654.38,655.64,653.9,655.22,34198.0,654.38,655.64,653.9,655.22,34198.0
2021-09-14 09:30:00,663.22,666.39,661.81,665.01,10550.0,663.22,666.39,661.81,665.01,10550.0
2021-09-14 09:40:00,665.46,669.54,665.01,665.33,4500.0,665.46,669.54,665.01,665.33,4500.0
2021-09-14 09:50:00,664.69,665.64,662.8,664.43,4626.0,664.69,665.64,662.8,664.43,4626.0
2021-09-14 10:00:00,663.92,664.6,663.56,664.0,6998.0,663.92,664.6,663.56,664.0,6998.0
2021-09-14 10:10:00,663.82,664.45,662.27,662.31,2829.0,663.82,664.45,662.27,662.31,2829.0
2021-09-14 10:20:00,662.16,665.03,662.05,665.03,5120.0,662.16,665.03,662.05,665.03,5120.0
2021-09-14 10:30:00,665.99,669.0,665.82,667.56,6623.0,665.99,669.0,665.82,667.56,6623.0
2021-09-14 10:40:00,667.2,667.53,664.84,664.84,2940.0,667.2,667.53,664.84,664.84,2940.0
2021-09-14 10:50:00,664.34,665.04,662.56,665.04,3864.0,664.34,665.04,662.56,665.04,3864.0
2021-09-14 11:00:00,665.75,665.75,664.23,664.31,2825.0,665.75,665.75,664.23,664.31,2825.0
2021-09-14 11:10:00,664.43,664.44,661.51,661.51,5172.0,664.43,664.44,661.51,661.51,5172.0
2021-09-14 11:20:00,661.74,662.48,661.49,661.88,4212.0,661.74,662.48,661.49,661.88,4212.0
2021-09-14 11:30:00,662.16,664.32,661.55,663.86,5755.0,662.16,664.32,661.55,663.86,5755.0
2021-09-14 11:40:00,664.5,665.98,663.85,665.98,3673.0,664.5,665.98,663.85,665.98,3673.0
2021-09-14 11:50:00,666.01,667.98,665.53,667.98,2545.0,666.01,667.98,665.53,667.98,2545.0
2021-09-14 12:00:00,668.46,668.55,667.37,667.65,2119.0,668.46,668.55,667.37,667.65,2119.0
2021-09-14 12:10:00,667.27,667.62,666.65,666.65,1100.0,667.27,667.62,666.65,666.65,1100.0
2021-09-14 12:20:00,666.35,666.35,665.09,665.09,3311.0,666.35,666.35,665.09,665.09,3311.0
2021-09-14 12:30:00,664.39,664.76,663.71,664.11,2551.0,664.39,664.76,663.71,664.11,2551.0
2021-09-14 12:40:00,663.86,663.89,662.65,662.65,2350.0,663.86,663.89,662.65,662.65,2350.0
2021-09-14 12:50:00,662.87,663.42,662.72,662.94,4184.0,662.87,663.42,662.72,662.94,4184.0
2021-09-14 13:00:00,662.24,662.93,660.38,660.65,2259.0,662.24,662.93,660.38,660.65,2259.0
2021-09-14 13:10:00,660.46,661.14,660.19,660.47,2457.0,660.46,661.14,660.19,660.47,2457.0
2021-09-14 13:20:00,660.81,661.78,660.77,661.78,3889.0,660.81,661.78,660.77,661.78,3889.0
2021-09-14 13:30:00,661.49,661.56,660.33,661.56,1800.0,661.49,661.56,660.33,661.56,1800.0
2021-09-14 13:40:00,661.99,663.47,661.99,663.47,3268.0,661.99,663.47,661.99,663.47,3268.0
2021-09-14 13:50:00,663.8,664.2,663.33,663.61,2450.0,663.8,664.2,663.33,663.61,2450.0
2021-09-14 14:00:00,664.02,664.26,662.78,662.78,2693.0,664.02,664.26,662.78,662.78,2693.0
2021-09-14 14:10:00,662.53,663.27,661.97,661.97,1400.0,662.53,663.27,661.97,661.97,1400.0
2021-09-14 14:20:00,661.58,662.32,661.53,661.86,1900.0,661.58,662.32,661.53,661.86,1900.0
2021-09-14 14:30:00,662.1,662.3,661.65,661.72,1206.0,662.1,662.3,661.65,661.72,1206.0
2021-09-14 14:40:00,661.64,662.25,661.28,661.77,1500.0,661.64,662.25,661.28,661.77,1500.0
2021-09-14 14:50:00,662.33,663.36,662.02,663.36,2813.0,662.33,663.36,662.02,663.36,2813.0
2021-09-14 15:00:00,662.93,662.94,661.71,662.77,2404.0,662.93,662.94,661.71,662.77,2404.0
2021-09-14 15:10:00,662.91,663.3,661.57,661.84,2513.0,662.91,663.3,661.57,661.84,2513.0
2021-09-14 15:20:00,661.86,662.91,661.84,662.3,2900.0,661.86,662.91,661.84,662.3,2900.0
2021-09-14 15:30:00,662.08,662.12,661.24,661.38,4644.0,662.08,662.12,661.24,661.38,4644.0
2021-09-14 15:40:00,661.21,661.42,659.47,659.6,10292.0,661.21,661.42,659.47,659.6,10292.0
2021-09-14 15:50:00,659.48,661.92,659.48,661.39,21224.0,659.48,661.92,659.48,661.39,21224.0
2021-09-15 09:30:00,660.62,661.46,658.95,660.01,10228.0,660.62,661.46,658.95,660.01,10228.0
2021-09-15 09:40:00,660.49,663.84,659.66,663.53,9337.0,660.49,663.84,659.66,663.53,9337.0
2021-09-15 09:50:00,663.74,663.94,661.06,663.88,6151.0,663.74,663.94,661.06,663.88,6151.0
2021-09-15 10:00:00,663.05,665.03,662.15,664.53,2956.0,663.05,665.03,662.15,664.53,2956.0
2021-09-15 10:10:00,664.54,665.5,663.64,665.17,3982.0,664.54,665.5,663.64,665.17,3982.0
2021-09-15 10:20:00,665.01,666.66,664.96,666.64,4330.0,665.01,666.66,664.96,666.64,4330.0
2021-09-15 10:30:00,666.39,668.92,666.39,668.07,3323.0,666.39,668.92,666.39,668.07,3323.0
2021-09-15 10:40:00,667.6,668.59,667.59,668.33,2900.0,667.6,668.59,667.59,668.33,2900.0
2021-09-15 10:50:00,668.74,668.74,665.98,666.13,4170.0,668.74,668.74,665.98,666.13,4170.0
2021-09-15 11:00:00,666.7,667.35,665.08,665.08,1314.0,666.7,667.35,665.08,665.08,1314.0
2021-09-15 11:10:00,664.95,664.95,661.61,662.62,2400.0,664.95,664.95,661.61,662.62,2400.0
2021-09-15 11:20:00,662.99,663.67,660.91,661.08,2271.0,662.99,663.67,660.91,661.08,2271.0
2021-09-15 11:30:00,660.82,661.67,660.82,661.67,1000.0,660.82,661.67,660.82,661.67,1000.0
2021-09-15 11:40:00,661.68,661.94,660.61,660.61,1805.0,661.68,661.94,660.61,660.61,1805.0
2021-09-15 11:50:00,661.58,662.06,661.1,661.31,1300.0,661.58,662.06,661.1,661.31,1300.0
2021-09-15 12:00:00,661.07,662.18,660.44,662.18,1986.0,661.07,662.18,660.44,662.18,1986.0
2021-09-15 12:10:00,662.25,663.21,662.15,662.45,1000.0,662.25,663.21,662.15,662.45,1000.0
2021-09-15 12:20:00,662.43,664.58,662.43,663.05,2557.0,662.43,664.58,662.43,663.05,2557.0
2021-09-15 12:30:00,663.37,664.0,663.08,663.37,1952.0,663.37,664.0,663.08,663.37,1952.0
2021-09-15 12:40:00,664.12,665.15,664.12,664.6,1646.0,664.12,665.15,664.12,664.6,1646.0
2021-09-15 12:50:00,664.93,665.43,664.15,664.21,1638.0,664.93,665.43,664.15,664.21,1638.0
2021-09-15 13:00:00,664.8,664.93,664.0,664.34,2500.0,664.8,664.93,664.0,664.34,2500.0
2021-09-15 13:10:00,664.24,665.03,664.24,664.79,1300.0,664.24,665.03,664.24,664.79,1300.0
2021-09-15 13:20:00,664.96,664.96,664.41,664.85,1700.0,664.96,664.96,664.41,664.85,1700.0
2021-09-15 13:30:00,664.75,665.18,663.83,663.84,3247.0,664.75,665.18,663.83,663.84,3247.0
2021-09-15 13:40:00,663.93,664.7,663.63,664.63,1782.0,663.93,664.7,663.63,664.63,1782.0
2021-09-15 13:50:00,664.08,664.37,662.75,663.26,4400.0,664.08,664.37,662.75,663.26,4400.0
2021-09-15 14:00:00,663.22,665.13,662.99,664.89,1147.0,663.22,665.13,662.99,664.89,1147.0
2021-09-15 14:10:00,664.69,664.69,663.61,663.92,1900.0,664.69,664.69,663.61,663.92,1900.0
2021-09-15 14:20:00,664.12,664.35,662.83,663.2,1742.0,664.12,664.35,662.83,663.2,1742.0
2021-09-15 14:30:00,663.21,663.65,662.82,663.03,1100.0,663.21,663.65,662.82,663.03,1100.0
2021-09-15 14:40:00,663.06,663.27,662.14,662.8,2313.0,663.06,663.27,662.14,662.8,2313.0
2021-09-15 14:50:00,662.31,662.31,661.46,661.46,1814.0,662.31,662.31,661.46,661.46,1814.0
2021-09-15 15:00:00,661.75,662.36,661.57,661.76,2427.0,661.75,662.36,661.57,661.76,2427.0
2021-09-15 15:10:00,661.49,662.47,661.38,662.47,1800.0,661.49,662.47,661.38,662.47,1800.0
2021-09-15 15:20:00,662.65,663.11,662.15,662.7,2000.0,662.65,663.11,662.15,662.7,2000.0
2021-09-15 15:30:00,662.22,662.31,661.14,661.74,5500.0,662.22,662.31,661.14,661.74,5500.0
2021-09-15 15:40:00,662.0,662.0,660.34,660.74,5958.0,662.0,662.0,660.34,660.74,5958.0
2021-09-15 15:50:00,661.41,664.55,660.99,661.59,30841.0,661.41,664.55,660.99,661.59,30841.0
2021-09-16 09:30:00,664.45,666.16,659.56,659.56,7187.0,664.45,666.16,659.56,659.56,7187.0
2021-09-16 09:40:00,657.05,657.1,652.02,653.93,13185.0,657.05,657.1,652.02,653.93,13185.0
2021-09-16 09:50:00,653.39,656.0,652.02,654.83,2600.0,653.39,656.0,652.02,654.83,2600.0
2021-09-16 10:00:00,653.49,654.97,651.66,653.55,3190.0,653.49,654.97,651.66,653.55,3190.0
2021-09-16 10:10:00,653.96,654.34,651.48,652.82,4940.0,653.96,654.34,651.48,652.82,4940.0
2021-09-16 10:20:00,652.63,656.61,652.63,656.61,4100.0,652.63,656.61,652.63,656.61,4100.0
2021-09-16 10:30:00,656.21,658.37,655.69,658.21,5857.0,656.21,658.37,655.69,658.21,5857.0
2021-09-16 10:40:00,658.21,658.21,655.66,657.43,5846.0,658.21,658.21,655.66,657.43,5846.0
2021-09-16 10:50:00,657.73,659.63,657.14,659.63,11459.0,657.73,659.63,657.14,659.63,11459.0
2021-09-16 11:00:00,659.61,659.73,657.52,659.07,4500.0,659.61,659.73,657.52,659.07,4500.0
2021-09-16 11:10:00,659.29,660.06,657.12,658.23,4252.0,659.29,660.06,657.12,658.23,4252.0
2021-09-16 11:20:00,658.24,659.38,658.08,658.35,3172.0,658.24,659.38,658.08,658.35,3172.0
2021-09-16 11:30:00,658.35,659.57,658.35,659.17,7100.0,658.35,659.57,658.35,659.17,7100.0
2021-09-16 11:40:00,659.6,659.75,658.04,658.04,3445.0,659.6,659.75,658.04,658.04,3445.0
2021-09-16 11:50:00,658.01,658.02,654.89,655.5,7229.0,658.01,658.02,654.89,655.5,7229.0
2021-09-16 12:00:00,655.69,657.15,655.49,656.93,2735.0,655.69,657.15,655.49,656.93,2735.0
2021-09-16 12:10:00,656.74,657.76,656.37,657.45,3600.0,656.74,657.76,656.37,657.45,3600.0
2021-09-16 12:20:00,657.43,657.54,656.7,656.7,1100.0,657.43,657.54,656.7,656.7,1100.0
2021-09-16 12:30:00,656.9,657.27,656.26,657.27,6310.0,656.9,657.27,656.26,657.27,6310.0
2021-09-16 12:40:00,657.03,657.26,655.96,655.96,3350.0,657.03,657.26,655.96,655.96,3350.0
2021-09-16 12:50:00,655.54,657.82,655.44,657.82,5129.0,655.54,657.82,655.44,657.82,5129.0
2021-09-16 13:00:00,658.56,658.56,657.0,657.44,3525.0,658.56,658.56,657.0,657.44,3525.0
2021-09-16 13:10:00,657.85,658.47,657.49,657.98,2200.0,657.85,658.47,657.49,657.98,2200.0
2021-09-16 13:20:00,658.18,658.76,657.93,658.76,1100.0,658.18,658.76,657.93,658.76,1100.0
2021-09-16 13:30:00,658.13,658.13,657.75,658.06,900.0,658.13,658.13,657.75,658.06,900.0
2021-09-16 13:40:00,657.97,658.14,657.01,657.42,3900.0,657.97,658.14,657.01,657.42,3900.0
2021-09-16 13:50:00,658.1,659.93,658.1,659.93,3300.0,658.1,659.93,658.1,659.93,3300.0
2021-09-16 14:00:00,659.85,660.0,658.36,659.01,3633.0,659.85,660.0,658.36,659.01,3633.0
2021-09-16 14:10:00,659.76,659.81,658.18,658.18,1300.0,659.76,659.81,658.18,658.18,1300.0
2021-09-16 14:20:00,657.86,658.12,657.0,657.0,1945.0,657.86,658.12,657.0,657.0,1945.0
2021-09-16 14:30:00,657.3,657.47,656.64,657.35,2900.0,657.3,657.47,656.64,657.35,2900.0
2021-09-16 14:40:00,657.47,657.99,657.18,657.98,2530.0,657.47,657.99,657.18,657.98,2530.0
2021-09-16 14:50:00,657.73,659.01,657.73,658.6,3074.0,657.73,659.01,657.73,658.6,3074.0
2021-09-16 15:00:00,659.14,660.76,659.01,660.76,2000.0,659.14,660.76,659.01,660.76,2000.0
2021-09-16 15:10:00,660.97,661.98,660.51,660.61,4926.0,660.97,661.98,660.51,660.61,4926.0
2021-09-16 15:20:00,660.44,660.8,659.93,660.01,1500.0,660.44,660.8,659.93,660.01,1500.0
2021-09-16 15:30:00,659.9,661.51,659.9,661.32,5419.0,659.9,661.51,659.9,661.32,5419.0
2021-09-16 15:40:00,661.15,661.25,660.65,661.15,7409.0,661.15,661.25,660.65,661.15,7409.0
2021-09-16 15:50:00,661.2,663.95,661.15,663.55,28641.0,661.2,663.95,661.15,663.55,28641.0
2021-09-17 09:30:00,661.45,662.41,659.5,662.41,87485.0,661.45,662.41,659.5,662.41,87485.0
2021-09-17 09:40:00,656.43,660.96,656.43,657.8,2100.0,656.43,660.96,656.43,657.8,2100.0
2021-09-17 09:50:00,655.51,659.77,655.1,659.77,2724.0,655.51,659.77,655.1,659.77,2724.0
2021-09-17 10:00:00,659.0,659.98,658.09,659.53,1600.0,659.0,659.98,658.09,659.53,1600.0
2021-09-17 10:10:00,657.89,658.0,657.22,657.61,2179.0,657.89,658.0,657.22,657.61,2179.0
2021-09-17 10:20:00,657.91,659.09,656.63,659.09,3828.0,657.91,659.09,656.63,659.09,3828.0
2021-09-17 10:30:00,660.14,660.96,658.52,660.75,2500.0,660.14,660.96,658.52,660.75,2500.0
2021-09-17 10:40:00,660.29,661.36,658.93,661.36,3000.0,660.29,661.36,658.93,661.36,3000.0
2021-09-17 10:50:00,662.59,663.54,661.54,663.44,2744.0,662.59,663.54,661.54,663.44,2744.0
2021-09-17 11:00:00,663.57,664.8,662.0,662.2,1608.0,663.57,664.8,662.0,662.2,1608.0
2021-09-17 11:10:00,662.27,663.51,661.38,661.56,2522.0,662.27,663.51,661.38,661.56,2522.0
2021-09-17 11:20:00,661.84,662.97,661.31,661.32,2505.0,661.84,662.97,661.31,661.32,2505.0
2021-09-17 11:30:00,660.88,661.21,658.41,659.33,2000.0,660.88,661.21,658.41,659.33,2000.0
2021-09-17 11:40:00,659.44,660.95,659.35,660.95,4209.0,659.44,660.95,659.35,660.95,4209.0
2021-09-17 11:50:00,660.5,661.68,659.01,661.36,6290.0,660.5,661.68,659.01,661.36,6290.0
2021-09-17 12:00:00,661.64,663.45,661.64,663.45,1200.0,661.64,663.45,661.64,663.45,1200.0
2021-09-17 12:10:00,663.71,663.71,662.51,662.51,1203.0,663.71,663.71,662.51,662.51,1203.0
2021-09-17 12:20:00,662.81,663.82,662.46,662.47,1753.0,662.81,663.82,662.46,662.47,1753.0
2021-09-17 12:30:00,662.99,662.99,662.53,662.95,1000.0,662.99,662.99,662.53,662.95,1000.0
2021-09-17 12:40:00,663.02,663.02,662.03,662.07,700.0,663.02,663.02,662.03,662.07,700.0
2021-09-17 12:50:00,662.13,662.25,661.17,661.54,3100.0,662.13,662.25,661.17,661.54,3100.0
2021-09-17 13:00:00,660.24,660.99,660.24,660.46,800.0,660.24,660.99,660.24,660.46,800.0
2021-09-17 13:10:00,660.24,660.24,659.95,659.95,810.0,660.24,660.24,659.95,659.95,810.0
2021-09-17 13:20:00,659.97,660.0,659.69,659.76,1183.0,659.97,660.0,659.69,659.76,1183.0
2021-09-17 13:30:00,660.09,660.2,659.64,660.05,998.0,660.09,660.2,659.64,660.05,998.0
2021-09-17 13:40:00,660.37,660.95,660.37,660.49,847.0,660.37,660.95,660.37,660.49,847.0
2021-09-17 13:50:00,659.79,660.53,659.79,660.0,800.0,659.79,660.53,659.79,660.0,800.0
2021-09-17 14:00:00,660.48,660.48,659.63,660.19,1350.0,660.48,660.48,659.63,660.19,1350.0
2021-09-17 14:10:00,659.57,659.57,658.47,658.47,1467.0,659.57,659.57,658.47,658.47,1467.0
2021-09-17 14:20:00,658.53,659.13,658.53,658.83,1414.0,658.53,659.13,658.53,658.83,1414.0
2021-09-17 14:30:00,658.64,658.96,658.53,658.71,1200.0,658.64,658.96,658.53,658.71,1200.0
2021-09-17 14:40:00,659.31,659.66,658.18,659.4,1588.0,659.31,659.66,658.18,659.4,1588.0
2021-09-17 14:50:00,659.8,659.8,658.43,658.43,1523.0,659.8,659.8,658.43,658.43,1523.0
2021-09-17 15:00:00,659.34,659.34,658.84,658.84,500.0,659.34,659.34,658.84,658.84,500.0
2021-09-17 15:10:00,658.65,659.09,658.07,658.07,1045.0,658.65,659.09,658.07,658.07,1045.0
2021-09-17 15:20:00,658.92,659.19,658.74,659.01,2216.0,658.92,659.19,658.74,659.01,2216.0
2021-09-17 15:30:00,658.66,659.43,658.64,659.18,2597.0,658.66,659.43,658.64,659.18,2597.0
2021-09-17 15:40:00,659.19,659.33,657.85,658.21,12583.0,659.19,659.33,657.85,658.21,12583.0
2021-09-17 15:50:00,658.24,662.96,658.1,661.73,43677.0,658.24,662.96,658.1,661.73,43677.0
2021-09-20 09:30:00,657.1,665.37,656.01,663.72,11757.0,657.1,665.37,656.01,663.72,11757.0
2021-09-20 09:40:00,664.97,667.27,663.75,665.4,10181.0,664.97,667.27,663.75,665.4,10181.0
2021-09-20 09:50:00,664.14,668.66,663.09,668.08,8344.0,664.14,668.66,663.09,668.08,8344.0
2021-09-20 10:00:00,667.47,668.69,666.0,666.24,3700.0,667.47,668.69,666.0,666.24,3700.0
2021-09-20 10:10:00,667.55,667.92,665.26,666.04,2316.0,667.55,667.92,665.26,666.04,2316.0
2021-09-20 10:20:00,666.33,667.72,665.95,667.05,4451.0,666.33,667.72,665.95,667.05,4451.0
2021-09-20 10:30:00,666.55,666.55,663.44,663.44,3026.0,666.55,666.55,663.44,663.44,3026.0
2021-09-20 10:40:00,660.52,661.24,657.54,659.34,3349.0,660.52,661.24,657.54,659.34,3349.0
2021-09-20 10:50:00,659.33,660.07,658.44,658.82,730.0,659.33,660.07,658.44,658.82,730.0
2021-09-20 11:00:00,658.34,660.51,657.45,659.84,2192.0,658.34,660.51,657.45,659.84,2192.0
2021-09-20 11:10:00,658.81,660.8,658.69,660.8,2800.0,658.81,660.8,658.69,660.8,2800.0
2021-09-20 11:20:00,661.68,662.63,660.32,662.63,1488.0,661.68,662.63,660.32,662.63,1488.0
2021-09-20 11:30:00,662.89,662.89,660.18,660.18,1400.0,662.89,662.89,660.18,660.18,1400.0
2021-09-20 11:40:00,660.83,662.6,660.35,662.1,1703.0,660.83,662.6,660.35,662.1,1703.0
2021-09-20 11:50:00,661.74,661.89,660.18,660.18,2600.0,661.74,661.89,660.18,660.18,2600.0
2021-09-20 12:00:00,660.19,660.19,658.35,658.35,1924.0,660.19,660.19,658.35,658.35,1924.0
2021-09-20 12:10:00,658.82,659.35,657.81,658.34,1800.0,658.82,659.35,657.81,658.34,1800.0
2021-09-20 12:20:00,657.21,658.18,656.46,658.18,1100.0,657.21,658.18,656.46,658.18,1100.0
2021-09-20 12:30:00,657.97,658.01,656.55,656.55,1200.0,657.97,658.01,656.55,656.55,1200.0
2021-09-20 12:40:00,656.44,656.94,656.25,656.8,1400.0,656.44,656.94,656.25,656.8,1400.0
2021-09-20 12:50:00,658.02,658.74,658.02,658.74,1630.0,658.02,658.74,658.02,658.74,1630.0
2021-09-20 13:00:00,657.37,658.05,656.32,656.32,1900.0,657.37,658.05,656.32,656.32,1900.0
2021-09-20 13:10:00,656.27,658.17,656.27,658.17,1848.0,656.27,658.17,656.27,658.17,1848.0
2021-09-20 13:20:00,657.76,658.66,656.32,657.89,4189.0,657.76,658.66,656.32,657.89,4189.0
2021-09-20 13:30:00,657.55,658.07,657.2,657.89,1971.0,657.55,658.07,657.2,657.89,1971.0
2021-09-20 13:40:00,657.69,657.93,657.0,657.36,2400.0,657.69,657.93,657.0,657.36,2400.0
2021-09-20 13:50:00,657.38,658.32,656.82,657.08,2348.0,657.38,658.32,656.82,657.08,2348.0
2021-09-20 14:00:00,656.86,657.62,656.0,656.2,1600.0,656.86,657.62,656.0,656.2,1600.0
2021-09-20 14:10:00,656.06,657.25,656.06,656.16,2579.0,656.06,657.25,656.06,656.16,2579.0
2021-09-20 14:20:00,656.17,656.71,655.77,655.77,2250.0,656.17,656.71,655.77,655.77,2250.0
2021-09-20 14:30:00,655.56,655.56,653.19,653.61,4830.0,655.56,655.56,653.19,653.61,4830.0
2021-09-20 14:40:00,654.2,654.41,652.96,653.49,3200.0,654.2,654.41,652.96,653.49,3200.0
2021-09-20 14:50:00,653.31,654.42,651.81,654.19,3925.0,653.31,654.42,651.81,654.19,3925.0
2021-09-20 15:00:00,654.49,654.73,652.59,652.7,3000.0,654.49,654.73,652.59,652.7,3000.0
2021-09-20 15:10:00,652.91,652.92,651.54,651.54,1500.0,652.91,652.92,651.54,651.54,1500.0
2021-09-20 15:20:00,652.51,653.8,651.95,653.53,1800.0,652.51,653.8,651.95,653.53,1800.0
2021-09-20 15:30:00,653.82,655.24,653.48,653.61,6968.0,653.82,655.24,653.48,653.61,6968.0
2021-09-20 15:40:00,653.12,656.07,653.12,655.05,8483.0,653.12,656.07,653.12,655.05,8483.0
2021-09-20 15:50:00,655.19,660.55,655.05,660.02,41312.0,655.19,660.55,655.05,660.02,41312.0
2021-09-21 09:30:00,663.95,663.95,659.3,659.38,5022.0,663.95,663.95,659.3,659.38,5022.0
2021-09-21 09:40:00,660.19,665.11,659.71,664.14,3390.0,660.19,665.11,659.71,664.14,3390.0
2021-09-21 09:50:00,663.56,663.56,660.0,660.0,5128.0,663.56,663.56,660.0,660.0,5128.0
2021-09-21 10:00:00,661.99,663.01,659.72,660.1,2600.0,661.99,663.01,659.72,660.1,2600.0
2021-09-21 10:10:00,659.68,662.86,659.54,662.86,4788.0,659.68,662.86,659.54,662.86,4788.0
2021-09-21 10:20:00,663.3,664.72,662.57,664.72,5127.0,663.3,664.72,662.57,664.72,5127.0
2021-09-21 10:30:00,665.3,666.1,663.38,664.63,5911.0,665.3,666.1,663.38,664.63,5911.0
2021-09-21 10:40:00,665.01,667.77,664.63,664.64,6053.0,665.01,667.77,664.63,664.64,6053.0
2021-09-21 10:50:00,663.62,663.63,661.46,663.15,1918.0,663.62,663.63,661.46,663.15,1918.0
2021-09-21 11:00:00,662.53,665.41,662.02,665.41,1700.0,662.53,665.41,662.02,665.41,1700.0
2021-09-21 11:10:00,665.57,667.48,665.57,666.2,2669.0,665.57,667.48,665.57,666.2,2669.0
2021-09-21 11:20:00,666.39,666.39,664.81,665.65,2003.0,666.39,666.39,664.81,665.65,2003.0
2021-09-21 11:30:00,667.38,668.35,666.63,667.63,2600.0,667.38,668.35,666.63,667.63,2600.0
2021-09-21 11:40:00,667.19,668.45,666.56,666.56,1600.0,667.19,668.45,666.56,666.56,1600.0
2021-09-21 11:50:00,666.2,666.2,665.02,665.02,1256.0,666.2,666.2,665.02,665.02,1256.0
2021-09-21 12:00:00,665.38,666.57,664.74,664.74,2698.0,665.38,666.57,664.74,664.74,2698.0
2021-09-21 12:10:00,664.93,665.66,664.5,664.5,1926.0,664.93,665.66,664.5,664.5,1926.0
2021-09-21 12:20:00,663.82,664.4,663.0,663.0,1915.0,663.82,664.4,663.0,663.0,1915.0
2021-09-21 12:30:00,663.0,664.29,662.89,663.87,2001.0,663.0,664.29,662.89,663.87,2001.0
2021-09-21 12:40:00,663.68,663.99,663.0,663.21,2400.0,663.68,663.99,663.0,663.21,2400.0
2021-09-21 12:50:00,663.26,663.61,662.57,663.33,2928.0,663.26,663.61,662.57,663.33,2928.0
2021-09-21 13:00:00,663.02,663.67,662.73,662.99,6817.0,663.02,663.67,662.73,662.99,6817.0
2021-09-21 13:10:00,663.0,663.4,662.31,663.4,2900.0,663.0,663.4,662.31,663.4,2900.0
2021-09-21 13:20:00,663.75,663.76,661.69,661.69,1400.0,663.75,663.76,661.69,661.69,1400.0
2021-09-21 13:30:00,661.58,662.99,661.5,662.91,3040.0,661.58,662.99,661.5,662.91,3040.0
2021-09-21 13:40:00,662.84,662.96,662.38,662.96,1200.0,662.84,662.96,662.38,662.96,1200.0
2021-09-21 13:50:00,662.71,663.29,661.5,662.72,2350.0,662.71,663.29,661.5,662.72,2350.0
2021-09-21 14:00:00,662.69,662.99,662.0,662.88,3885.0,662.69,662.99,662.0,662.88,3885.0
2021-09-21 14:10:00,662.52,662.83,661.93,662.83,2564.0,662.52,662.83,661.93,662.83,2564.0
2021-09-21 14:20:00,662.23,662.9,662.0,662.57,2600.0,662.23,662.9,662.0,662.57,2600.0
2021-09-21 14:30:00,663.14,663.93,663.04,663.13,2200.0,663.14,663.93,663.04,663.13,2200.0
2021-09-21 14:40:00,663.81,663.82,662.9,663.71,1531.0,663.81,663.82,662.9,663.71,1531.0
2021-09-21 14:50:00,664.16,665.0,663.39,663.83,3694.0,664.16,665.0,663.39,663.83,3694.0
2021-09-21 15:00:00,664.33,664.76,662.81,662.81,1498.0,664.33,664.76,662.81,662.81,1498.0
2021-09-21 15:10:00,663.49,664.29,662.93,662.93,2200.0,663.49,664.29,662.93,662.93,2200.0
2021-09-21 15:20:00,663.72,664.39,663.26,663.57,3140.0,663.72,664.39,663.26,663.57,3140.0
2021-09-21 15:30:00,663.52,663.93,662.86,662.86,1700.0,663.52,663.93,662.86,662.86,1700.0
2021-09-21 15:40:00,662.77,663.82,662.5,662.53,7148.0,662.77,663.82,662.5,662.53,7148.0
2021-09-21 15:50:00,662.87,668.51,662.87,666.87,68615.0,662.87,668.51,662.87,666.87,68615.0
2021-09-22 09:30:00,670.2,670.2,660.04,664.47,9289.0,670.2,670.2,660.04,664.47,9289.0
2021-09-22 09:40:00,663.8,667.16,663.8,663.96,3793.0,663.8,667.16,663.8,663.96,3793.0
2021-09-22 09:50:00,663.96,665.4,663.2,663.2,2144.0,663.96,665.4,663.2,663.2,2144.0
2021-09-22 10:00:00,664.43,669.93,664.43,668.5,4111.0,664.43,669.93,664.43,668.5,4111.0
2021-09-22 10:10:00,669.09,671.33,669.08,671.09,1500.0,669.09,671.33,669.08,671.09,1500.0
2021-09-22 10:20:00,670.91,672.34,670.62,671.39,1436.0,670.91,672.34,670.62,671.39,1436.0
2021-09-22 10:30:00,671.89,672.37,669.21,669.35,4000.0,671.89,672.37,669.21,669.35,4000.0
2021-09-22 10:40:00,669.85,670.11,669.37,670.0,1043.0,669.85,670.11,669.37,670.0,1043.0
2021-09-22 10:50:00,669.88,669.88,668.82,668.94,1785.0,669.88,669.88,668.82,668.94,1785.0
2021-09-22 11:00:00,668.93,669.72,668.64,669.67,2000.0,668.93,669.72,668.64,669.67,2000.0
2021-09-22 11:10:00,669.49,669.83,668.66,668.66,1578.0,669.49,669.83,668.66,668.66,1578.0
2021-09-22 11:20:00,668.65,668.65,667.67,667.82,1482.0,668.65,668.65,667.67,667.82,1482.0
2021-09-22 11:30:00,668.85,670.03,668.8,670.03,956.0,668.85,670.03,668.8,670.03,956.0
2021-09-22 11:40:00,669.98,670.77,669.98,670.51,900.0,669.98,670.77,669.98,670.51,900.0
2021-09-22 11:50:00,672.09,672.09,670.21,670.75,1401.0,672.09,672.09,670.21,670.75,1401.0
2021-09-22 12:00:00,670.76,671.39,669.97,670.75,3430.0,670.76,671.39,669.97,670.75,3430.0
2021-09-22 12:10:00,670.81,671.43,670.75,671.38,2020.0,670.81,671.43,670.75,671.38,2020.0
2021-09-22 12:20:00,671.63,671.93,670.87,670.99,3556.0,671.63,671.93,670.87,670.99,3556.0
2021-09-22 12:30:00,671.46,672.43,671.25,671.31,1500.0,671.46,672.43,671.25,671.31,1500.0
2021-09-22 12:40:00,671.07,671.09,669.73,669.73,1779.0,671.07,671.09,669.73,669.73,1779.0
2021-09-22 12:50:00,670.38,670.56,669.2,669.98,1497.0,670.38,670.56,669.2,669.98,1497.0
2021-09-22 13:00:00,669.24,669.65,668.15,668.15,600.0,669.24,669.65,668.15,668.15,600.0
2021-09-22 13:10:00,668.36,668.36,667.95,668.33,400.0,668.36,668.36,667.95,668.33,400.0
2021-09-22 13:20:00,668.88,669.16,668.88,669.04,400.0,668.88,669.16,668.88,669.04,400.0
2021-09-22 13:30:00,669.23,669.59,667.51,667.64,3429.0,669.23,669.59,667.51,667.64,3429.0
2021-09-22 13:40:00,667.61,668.68,667.61,668.17,1580.0,667.61,668.68,667.61,668.17,1580.0
2021-09-22 13:50:00,668.45,668.62,668.01,668.5,1552.0,668.45,668.62,668.01,668.5,1552.0
2021-09-22 14:00:00,667.55,670.52,667.55,667.73,2400.0,667.55,670.52,667.55,667.73,2400.0
2021-09-22 14:10:00,670.4,671.85,670.4,671.59,1753.0,670.4,671.85,670.4,671.59,1753.0
2021-09-22 14:20:00,670.54,670.68,668.37,669.11,1493.0,670.54,670.68,668.37,669.11,1493.0
2021-09-22 14:30:00,669.99,670.51,668.35,669.36,4750.0,669.99,670.51,668.35,669.36,4750.0
2021-09-22 14:40:00,667.51,669.0,667.2,667.56,4881.0,667.51,669.0,667.2,667.56,4881.0
2021-09-22 14:50:00,667.56,668.39,666.66,667.1,2450.0,667.56,668.39,666.66,667.1,2450.0
2021-09-22 15:00:00,667.17,667.17,665.65,666.35,3242.0,667.17,667.17,665.65,666.35,3242.0
2021-09-22 15:10:00,666.2,670.19,666.19,670.07,2853.0,666.2,670.19,666.19,670.07,2853.0
2021-09-22 15:20:00,670.43,671.44,669.73,670.26,1800.0,670.43,671.44,669.73,670.26,1800.0
2021-09-22 15:30:00,669.63,671.38,669.37,671.38,3810.0,669.63,671.38,669.37,671.38,3810.0
2021-09-22 15:40:00,671.28,671.38,670.36,670.57,2900.0,671.28,671.38,670.36,670.57,2900.0
2021-09-22 15:50:00,670.34,671.62,669.52,671.47,15051.0,670.34,671.62,669.52,671.47,15051.0
2021-09-23 09:30:00,674.85,674.99,670.66,673.84,4529.0,674.85,674.99,670.66,673.84,4529.0
2021-09-23 09:40:00,675.99,675.99,674.07,675.28,1148.0,675.99,675.99,674.07,675.28,1148.0
2021-09-23 09:50:00,679.12,680.19,676.81,676.81,1800.0,679.12,680.19,676.81,676.81,1800.0
2021-09-23 10:00:00,677.9,680.5,677.9,679.2,2486.0,677.9,680.5,677.9,679.2,2486.0
2021-09-23 10:10:00,680.13,680.13,677.68,679.46,1800.0,680.13,680.13,677.68,679.46,1800.0
2021-09-23 10:20:00,679.54,682.38,679.53,682.36,2140.0,679.54,682.38,679.53,682.36,2140.0
2021-09-23 10:30:00,682.05,682.05,680.36,680.51,2267.0,682.05,682.05,680.36,680.51,2267.0
2021-09-23 10:40:00,681.27,684.63,681.01,684.42,3795.0,681.27,684.63,681.01,684.42,3795.0
2021-09-23 10:50:00,684.22,687.3,684.02,685.13,6268.0,684.22,687.3,684.02,685.13,6268.0
2021-09-23 11:00:00,685.06,685.12,683.48,684.26,3656.0,685.06,685.12,683.48,684.26,3656.0
2021-09-23 11:10:00,683.04,684.46,683.04,683.28,1131.0,683.04,684.46,683.04,683.28,1131.0
2021-09-23 11:20:00,682.73,683.48,681.81,683.05,3332.0,682.73,683.48,681.81,683.05,3332.0
2021-09-23 11:30:00,684.15,684.52,683.12,683.78,2002.0,684.15,684.52,683.12,683.78,2002.0
2021-09-23 11:40:00,684.21,684.21,681.54,681.54,1700.0,684.21,684.21,681.54,681.54,1700.0
2021-09-23 11:50:00,681.4,684.92,681.4,684.92,1300.0,681.4,684.92,681.4,684.92,1300.0
2021-09-23 12:00:00,684.67,684.7,682.63,683.13,3341.0,684.67,684.7,682.63,683.13,3341.0
2021-09-23 12:10:00,683.88,683.96,683.41,683.68,600.0,683.88,683.96,683.41,683.68,600.0
2021-09-23 12:20:00,683.45,684.11,683.07,683.99,2671.0,683.45,684.11,683.07,683.99,2671.0
2021-09-23 12:30:00,684.41,684.64,684.08,684.64,812.0,684.41,684.64,684.08,684.64,812.0
2021-09-23 12:40:00,684.17,684.17,683.42,683.54,1903.0,684.17,684.17,683.42,683.54,1903.0
2021-09-23 12:50:00,684.09,684.31,683.78,684.05,1000.0,684.09,684.31,683.78,684.05,1000.0
2021-09-23 13:00:00,683.85,687.98,683.85,687.98,5902.0,683.85,687.98,683.85,687.98,5902.0
2021-09-23 13:10:00,687.58,687.88,686.75,687.81,2500.0,687.58,687.88,686.75,687.81,2500.0
2021-09-23 13:20:00,688.08,688.93,688.08,688.14,2004.0,688.08,688.93,688.08,688.14,2004.0
2021-09-23 13:30:00,688.13,689.07,688.13,688.71,1754.0,688.13,689.07,688.13,688.71,1754.0
2021-09-23 13:40:00,688.56,688.56,687.66,688.28,1110.0,688.56,688.56,687.66,688.28,1110.0
2021-09-23 13:50:00,688.47,689.66,688.46,689.5,1866.0,688.47,689.66,688.46,689.5,1866.0
2021-09-23 14:00:00,689.41,689.95,687.54,688.17,2317.0,689.41,689.95,687.54,688.17,2317.0
2021-09-23 14:10:00,687.92,688.09,687.81,688.09,500.0,687.92,688.09,687.81,688.09,500.0
2021-09-23 14:20:00,687.12,687.12,685.49,685.99,1813.0,687.12,687.12,685.49,685.99,1813.0
2021-09-23 14:30:00,686.01,686.33,685.73,686.06,800.0,686.01,686.33,685.73,686.06,800.0
2021-09-23 14:40:00,685.82,686.01,684.42,684.49,4366.0,685.82,686.01,684.42,684.49,4366.0
2021-09-23 14:50:00,685.0,685.0,683.76,683.99,4081.0,685.0,685.0,683.76,683.99,4081.0
2021-09-23 15:00:00,684.07,685.03,683.54,685.03,2731.0,684.07,685.03,683.54,685.03,2731.0
2021-09-23 15:10:00,685.42,686.0,685.1,685.42,2500.0,685.42,686.0,685.1,685.42,2500.0
2021-09-23 15:20:00,685.23,685.23,683.89,683.9,1350.0,685.23,685.23,683.89,683.9,1350.0
2021-09-23 15:30:00,683.79,684.79,683.43,683.9,3900.0,683.79,684.79,683.43,683.9,3900.0
2021-09-23 15:40:00,683.91,684.35,683.02,683.1,3657.0,683.91,684.35,683.02,683.1,3657.0
2021-09-23 15:50:00,682.78,683.26,681.62,682.58,15328.0,682.78,683.26,681.62,682.58,15328.0
2021-09-24 09:30:00,678.74,684.21,678.32,679.88,5584.0,678.74,684.21,678.32,679.88,5584.0
2021-09-24 09:40:00,679.28,679.96,675.53,676.27,2000.0,679.28,679.96,675.53,676.27,2000.0
2021-09-24 09:50:00,678.01,678.02,675.66,675.67,2000.0,678.01,678.02,675.66,675.67,2000.0
2021-09-24 10:00:00,678.76,679.0,677.35,679.0,2040.0,678.76,679.0,677.35,679.0,2040.0
2021-09-24 10:10:00,676.99,677.01,673.72,673.83,1110.0,676.99,677.01,673.72,673.83,1110.0
2021-09-24 10:20:00,673.85,676.0,673.85,675.68,790.0,673.85,676.0,673.85,675.68,790.0
2021-09-24 10:30:00,675.11,675.27,674.2,674.55,1608.0,675.11,675.27,674.2,674.55,1608.0
2021-09-24 10:40:00,675.21,675.74,672.33,673.3,3335.0,675.21,675.74,672.33,673.3,3335.0
2021-09-24 10:50:00,672.37,672.84,671.33,672.35,1500.0,672.37,672.84,671.33,672.35,1500.0
2021-09-24 11:00:00,672.66,675.33,672.66,674.16,2176.0,672.66,675.33,672.66,674.16,2176.0
2021-09-24 11:10:00,674.72,675.13,672.42,675.09,3230.0,674.72,675.13,672.42,675.09,3230.0
2021-09-24 11:20:00,674.67,675.6,672.42,673.16,2180.0,674.67,675.6,672.42,673.16,2180.0
2021-09-24 11:30:00,673.68,673.96,673.3,673.33,500.0,673.68,673.96,673.3,673.33,500.0
2021-09-24 11:40:00,674.33,675.0,673.99,675.0,1017.0,674.33,675.0,673.99,675.0,1017.0
2021-09-24 11:50:00,675.41,676.34,674.64,674.64,2643.0,675.41,676.34,674.64,674.64,2643.0
2021-09-24 12:00:00,675.25,675.25,673.93,675.02,1000.0,675.25,675.25,673.93,675.02,1000.0
2021-09-24 12:10:00,674.86,676.22,674.77,676.22,600.0,674.86,676.22,674.77,676.22,600.0
2021-09-24 12:20:00,676.92,677.59,676.5,676.57,1700.0,676.92,677.59,676.5,676.57,1700.0
2021-09-24 12:30:00,676.78,677.74,676.24,677.74,2992.0,676.78,677.74,676.24,677.74,2992.0
2021-09-24 12:40:00,677.46,678.44,677.28,678.21,1160.0,677.46,678.44,677.28,678.21,1160.0
2021-09-24 12:50:00,677.64,677.64,677.17,677.3,817.0,677.64,677.64,677.17,677.3,817.0
2021-09-24 13:00:00,676.97,677.02,676.82,677.01,300.0,676.97,677.02,676.82,677.01,300.0
2021-09-24 13:10:00,676.63,678.01,676.63,677.18,500.0,676.63,678.01,676.63,677.18,500.0
2021-09-24 13:20:00,677.22,677.42,677.21,677.42,310.0,677.22,677.42,677.21,677.42,310.0
2021-09-24 13:30:00,677.85,677.85,677.51,677.51,300.0,677.85,677.85,677.51,677.51,300.0
2021-09-24 13:40:00,677.16,677.75,677.16,677.47,895.0,677.16,677.75,677.16,677.47,895.0
2021-09-24 13:50:00,677.81,678.64,677.81,678.2,1100.0,677.81,678.64,677.81,678.2,1100.0
2021-09-24 14:00:00,678.12,678.12,678.12,678.12,100.0,678.12,678.12,678.12,678.12,100.0
2021-09-24 14:10:00,678.05,678.05,677.39,677.42,1400.0,678.05,678.05,677.39,677.42,1400.0
2021-09-24 14:20:00,677.73,678.01,677.73,678.01,200.0,677.73,678.01,677.73,678.01,200.0
2021-09-24 14:30:00,678.27,678.58,678.27,678.58,405.0,678.27,678.58,678.27,678.58,405.0
2021-09-24 14:40:00,678.93,679.92,678.91,679.13,1466.0,678.93,679.92,678.91,679.13,1466.0
2021-09-24 14:50:00,678.87,679.31,678.87,679.31,400.0,678.87,679.31,678.87,679.31,400.0
2021-09-24 15:00:00,679.31,679.32,678.78,679.05,825.0,679.31,679.32,678.78,679.05,825.0
2021-09-24 15:10:00,679.05,679.94,679.02,679.44,800.0,679.05,679.94,679.02,679.44,800.0
2021-09-24 15:20:00,679.77,680.9,679.74,680.35,1990.0,679.77,680.9,679.74,680.35,1990.0
2021-09-24 15:30:00,680.53,680.66,679.25,679.8,1615.0,680.53,680.66,679.25,679.8,1615.0
2021-09-24 15:40:00,679.89,680.62,679.8,680.28,1647.0,679.89,680.62,679.8,680.28,1647.0
2021-09-24 15:50:00,679.95,680.41,679.4,679.65,6295.0,679.95,680.41,679.4,679.65,6295.0
2021-09-27 09:30:00,672.44,674.45,663.86,663.86,9276.0,672.44,674.45,663.86,663.86,9276.0
2021-09-27 09:40:00,663.57,663.57,657.94,659.52,7071.0,663.57,663.57,657.94,659.52,7071.0
2021-09-27 09:50:00,657.73,657.73,653.01,654.88,3287.0,657.73,657.73,653.01,654.88,3287.0
2021-09-27 10:00:00,653.51,653.51,648.42,651.43,4701.0,653.51,653.51,648.42,651.43,4701.0
2021-09-27 10:10:00,650.89,652.5,648.88,650.33,13853.0,650.89,652.5,648.88,650.33,13853.0
2021-09-27 10:20:00,650.36,650.44,646.51,647.05,6033.0,650.36,650.44,646.51,647.05,6033.0
2021-09-27 10:30:00,646.65,650.52,646.53,650.52,6749.0,646.65,650.52,646.53,650.52,6749.0
2021-09-27 10:40:00,650.35,651.16,648.08,648.4,7192.0,650.35,651.16,648.08,648.4,7192.0
2021-09-27 10:50:00,648.33,648.4,646.21,647.45,4357.0,648.33,648.4,646.21,647.45,4357.0
2021-09-27 11:00:00,647.55,648.8,645.34,646.69,5145.0,647.55,648.8,645.34,646.69,5145.0
2021-09-27 11:10:00,646.36,646.4,643.39,643.99,4825.0,646.36,646.4,643.39,643.99,4825.0
2021-09-27 11:20:00,643.47,643.47,642.02,642.36,3547.0,643.47,643.47,642.02,642.36,3547.0
2021-09-27 11:30:00,642.9,643.48,642.0,642.16,2254.0,642.9,643.48,642.0,642.16,2254.0
2021-09-27 11:40:00,641.99,641.99,640.21,641.03,7068.0,641.99,641.99,640.21,641.03,7068.0
2021-09-27 11:50:00,641.1,642.5,640.52,641.98,4116.0,641.1,642.5,640.52,641.98,4116.0
2021-09-27 12:00:00,641.46,642.33,641.04,642.09,2999.0,641.46,642.33,641.04,642.09,2999.0
2021-09-27 12:10:00,641.98,645.18,641.97,644.6,17432.0,641.98,645.18,641.97,644.6,17432.0
2021-09-27 12:20:00,644.42,645.15,644.02,644.02,6170.0,644.42,645.15,644.02,644.02,6170.0
2021-09-27 12:30:00,644.26,644.52,642.37,643.14,6273.0,644.26,644.52,642.37,643.14,6273.0
2021-09-27 12:40:00,643.2,645.01,641.76,641.98,6918.0,643.2,645.01,641.76,641.98,6918.0
2021-09-27 12:50:00,641.86,642.24,641.52,641.75,2696.0,641.86,642.24,641.52,641.75,2696.0
2021-09-27 13:00:00,642.41,643.19,641.93,642.63,3299.0,642.41,643.19,641.93,642.63,3299.0
2021-09-27 13:10:00,643.19,644.29,643.09,644.29,1100.0,643.19,644.29,643.09,644.29,1100.0
2021-09-27 13:20:00,644.37,645.55,644.12,645.55,1880.0,644.37,645.55,644.12,645.55,1880.0
2021-09-27 13:30:00,645.65,645.96,644.76,644.76,5737.0,645.65,645.96,644.76,644.76,5737.0
2021-09-27 13:40:00,645.11,645.73,644.42,645.55,2806.0,645.11,645.73,644.42,645.55,2806.0
2021-09-27 13:50:00,645.98,646.28,645.0,645.0,2277.0,645.98,646.28,645.0,645.0,2277.0
2021-09-27 14:00:00,645.59,645.87,645.14,645.82,1888.0,645.59,645.87,645.14,645.82,1888.0
2021-09-27 14:10:00,645.75,647.57,645.67,647.22,5276.0,645.75,647.57,645.67,647.22,5276.0
2021-09-27 14:20:00,646.99,647.08,646.7,647.08,1700.0,646.99,647.08,646.7,647.08,1700.0
2021-09-27 14:30:00,647.24,647.91,646.23,646.23,7241.0,647.24,647.91,646.23,646.23,7241.0
2021-09-27 14:40:00,645.9,650.3,645.78,650.0,9107.0,645.9,650.3,645.78,650.0,9107.0
2021-09-27 14:50:00,650.21,651.93,649.69,651.93,12595.0,650.21,651.93,649.69,651.93,12595.0
2021-09-27 15:00:00,651.21,651.21,648.92,649.73,4302.0,651.21,651.21,648.92,649.73,4302.0
2021-09-27 15:10:00,650.72,651.39,650.16,650.9,2458.0,650.72,651.39,650.16,650.9,2458.0
2021-09-27 15:20:00,650.76,651.35,650.21,650.21,1721.0,650.76,651.35,650.21,650.21,1721.0
2021-09-27 15:30:00,650.1,650.15,649.21,649.86,6126.0,650.1,650.15,649.21,649.86,6126.0
2021-09-27 15:40:00,649.76,650.45,649.63,650.31,10521.0,649.76,650.45,649.63,650.31,10521.0
2021-09-27 15:50:00,650.0,650.6,648.76,650.28,26940.0,650.0,650.6,648.76,650.28,26940.0
2021-09-28 09:30:00,644.4,644.79,625.05,626.25,35491.0,644.4,644.79,625.05,626.25,35491.0
2021-09-28 09:40:00,625.58,634.54,625.4,632.39,11449.0,625.58,634.54,625.4,632.39,11449.0
2021-09-28 09:50:00,632.04,633.26,630.5,631.42,4964.0,632.04,633.26,630.5,631.42,4964.0
2021-09-28 10:00:00,630.32,631.22,626.53,627.25,15294.0,630.32,631.22,626.53,627.25,15294.0
2021-09-28 10:10:00,627.45,628.56,623.04,623.04,4337.0,627.45,628.56,623.04,623.04,4337.0
2021-09-28 10:20:00,624.37,627.14,621.64,626.34,3073.0,624.37,627.14,621.64,626.34,3073.0
2021-09-28 10:30:00,626.07,627.52,623.68,626.95,32028.0,626.07,627.52,623.68,626.95,32028.0
2021-09-28 10:40:00,626.09,626.38,623.43,625.04,11200.0,626.09,626.38,623.43,625.04,11200.0
2021-09-28 10:50:00,624.7,626.9,624.52,625.67,6449.0,624.7,626.9,624.52,625.67,6449.0
2021-09-28 11:00:00,626.92,629.21,624.45,625.35,9024.0,626.92,629.21,624.45,625.35,9024.0
2021-09-28 11:10:00,625.46,627.61,625.21,627.2,8862.0,625.46,627.61,625.21,627.2,8862.0
2021-09-28 11:20:00,626.3,626.86,625.01,625.21,5543.0,626.3,626.86,625.01,625.21,5543.0
2021-09-28 11:30:00,625.38,629.23,624.35,629.23,4148.0,625.38,629.23,624.35,629.23,4148.0
2021-09-28 11:40:00,627.93,629.01,626.49,628.13,1915.0,627.93,629.01,626.49,628.13,1915.0
2021-09-28 11:50:00,627.62,629.81,626.99,629.69,1870.0,627.62,629.81,626.99,629.69,1870.0
2021-09-28 12:00:00,629.75,631.41,628.66,631.35,2256.0,629.75,631.41,628.66,631.35,2256.0
2021-09-28 12:10:00,630.31,633.43,630.31,633.07,1800.0,630.31,633.43,630.31,633.07,1800.0
2021-09-28 12:20:00,632.45,632.5,630.52,630.52,1612.0,632.45,632.5,630.52,630.52,1612.0
2021-09-28 12:30:00,629.76,631.03,628.12,628.84,3713.0,629.76,631.03,628.12,628.84,3713.0
2021-09-28 12:40:00,628.78,629.81,627.88,628.97,1900.0,628.78,629.81,627.88,628.97,1900.0
2021-09-28 12:50:00,628.79,629.27,628.45,629.02,500.0,628.79,629.27,628.45,629.02,500.0
2021-09-28 13:00:00,628.15,629.62,627.95,629.62,1041.0,628.15,629.62,627.95,629.62,1041.0
2021-09-28 13:10:00,628.58,630.39,628.58,630.39,731.0,628.58,630.39,628.58,630.39,731.0
2021-09-28 13:20:00,629.81,632.39,629.81,632.31,1000.0,629.81,632.39,629.81,632.31,1000.0
2021-09-28 13:30:00,631.64,631.66,631.28,631.66,400.0,631.64,631.66,631.28,631.66,400.0
2021-09-28 13:40:00,632.37,633.63,631.5,632.59,1571.0,632.37,633.63,631.5,632.59,1571.0
2021-09-28 13:50:00,632.23,632.42,631.43,631.43,1600.0,632.23,632.42,631.43,631.43,1600.0
2021-09-28 14:00:00,629.88,630.73,629.58,630.42,1500.0,629.88,630.73,629.58,630.42,1500.0
2021-09-28 14:10:00,629.82,630.76,628.35,630.31,5346.0,629.82,630.76,628.35,630.31,5346.0
2021-09-28 14:20:00,630.57,630.57,629.27,630.17,4524.0,630.57,630.57,629.27,630.17,4524.0
2021-09-28 14:30:00,629.79,629.8,628.36,628.69,2323.0,629.79,629.8,628.36,628.69,2323.0
2021-09-28 14:40:00,628.69,631.32,628.69,630.68,8626.0,628.69,631.32,628.69,630.68,8626.0
2021-09-28 14:50:00,630.43,630.99,629.85,630.99,4922.0,630.43,630.99,629.85,630.99,4922.0
2021-09-28 15:00:00,630.64,632.55,630.14,632.05,7728.0,630.64,632.55,630.14,632.05,7728.0
2021-09-28 15:10:00,631.2,631.64,630.19,630.44,3156.0,631.2,631.64,630.19,630.44,3156.0
2021-09-28 15:20:00,630.63,631.61,629.9,629.9,2359.0,630.63,631.61,629.9,629.9,2359.0
2021-09-28 15:30:00,629.87,631.15,629.07,629.51,5403.0,629.87,631.15,629.07,629.51,5403.0
2021-09-28 15:40:00,629.52,630.01,626.77,627.06,4664.0,629.52,630.01,626.77,627.06,4664.0
2021-09-28 15:50:00,626.13,627.65,625.31,626.85,14944.0,626.13,627.65,625.31,626.85,14944.0
2021-09-29 09:30:00,631.38,637.44,627.81,632.55,9211.0,631.38,637.44,627.81,632.55,9211.0
2021-09-29 09:40:00,632.83,633.42,627.59,633.04,3140.0,632.83,633.42,627.59,633.04,3140.0
2021-09-29 09:50:00,633.35,634.55,633.19,633.79,1156.0,633.35,634.55,633.19,633.79,1156.0
2021-09-29 10:00:00,634.68,635.81,632.77,635.57,4280.0,634.68,635.81,632.77,635.57,4280.0
2021-09-29 10:10:00,635.74,635.92,633.96,635.11,2541.0,635.74,635.92,633.96,635.11,2541.0
2021-09-29 10:20:00,635.77,636.95,635.69,635.93,3342.0,635.77,636.95,635.69,635.93,3342.0
2021-09-29 10:30:00,635.29,635.29,633.49,634.26,2523.0,635.29,635.29,633.49,634.26,2523.0
2021-09-29 10:40:00,634.65,636.05,633.26,635.34,2100.0,634.65,636.05,633.26,635.34,2100.0
2021-09-29 10:50:00,635.29,635.84,631.92,631.92,1788.0,635.29,635.84,631.92,631.92,1788.0
2021-09-29 11:00:00,632.9,634.05,632.9,632.97,2715.0,632.9,634.05,632.9,632.97,2715.0
2021-09-29 11:10:00,632.33,632.59,631.36,631.36,1100.0,632.33,632.59,631.36,631.36,1100.0
2021-09-29 11:20:00,631.87,632.7,631.26,631.65,1732.0,631.87,632.7,631.26,631.65,1732.0
2021-09-29 11:30:00,632.94,632.95,631.36,631.36,900.0,632.94,632.95,631.36,631.36,900.0
2021-09-29 11:40:00,631.7,633.17,631.57,633.17,1800.0,631.7,633.17,631.57,633.17,1800.0
2021-09-29 11:50:00,634.54,635.81,634.17,634.88,2146.0,634.54,635.81,634.17,634.88,2146.0
2021-09-29 12:00:00,634.27,634.27,633.35,633.35,400.0,634.27,634.27,633.35,633.35,400.0
2021-09-29 12:10:00,632.09,632.39,631.58,632.06,1129.0,632.09,632.39,631.58,632.06,1129.0
2021-09-29 12:20:00,632.1,632.71,631.59,631.59,1400.0,632.1,632.71,631.59,631.59,1400.0
2021-09-29 12:30:00,632.01,632.32,631.24,632.02,1431.0,632.01,632.32,631.24,632.02,1431.0
2021-09-29 12:40:00,632.37,632.83,631.38,631.74,4786.0,632.37,632.83,631.38,631.74,4786.0
2021-09-29 12:50:00,631.22,631.9,630.75,631.5,2102.0,631.22,631.9,630.75,631.5,2102.0
2021-09-29 13:00:00,631.5,632.47,631.05,632.47,1650.0,631.5,632.47,631.05,632.47,1650.0
2021-09-29 13:10:00,632.39,632.39,630.33,631.49,3139.0,632.39,632.39,630.33,631.49,3139.0
2021-09-29 13:20:00,630.94,630.94,629.43,629.82,700.0,630.94,630.94,629.43,629.82,700.0
2021-09-29 13:30:00,628.77,628.85,627.51,628.85,800.0,628.77,628.85,627.51,628.85,800.0
2021-09-29 13:40:00,628.75,630.39,628.36,629.54,2672.0,628.75,630.39,628.36,629.54,2672.0
2021-09-29 13:50:00,630.03,630.78,629.86,630.78,2314.0,630.03,630.78,629.86,630.78,2314.0
2021-09-29 14:00:00,630.75,632.65,630.57,632.21,2101.0,630.75,632.65,630.57,632.21,2101.0
2021-09-29 14:10:00,632.45,633.14,632.28,633.0,4163.0,632.45,633.14,632.28,633.0,4163.0
2021-09-29 14:20:00,631.97,633.16,631.97,632.71,2259.0,631.97,633.16,631.97,632.71,2259.0
2021-09-29 14:30:00,633.25,633.64,632.38,632.38,2401.0,633.25,633.64,632.38,632.38,2401.0
2021-09-29 14:40:00,632.15,634.58,631.78,633.37,2352.0,632.15,634.58,631.78,633.37,2352.0
2021-09-29 14:50:00,633.13,633.74,633.03,633.05,2209.0,633.13,633.74,633.03,633.05,2209.0
2021-09-29 15:00:00,633.26,633.26,632.12,632.61,2400.0,633.26,633.26,632.12,632.61,2400.0
2021-09-29 15:10:00,631.64,632.3,631.31,631.31,1655.0,631.64,632.3,631.31,631.31,1655.0
2021-09-29 15:20:00,631.55,632.31,631.12,631.93,800.0,631.55,632.31,631.12,631.93,800.0
2021-09-29 15:30:00,631.47,631.82,631.15,631.15,2298.0,631.47,631.82,631.15,631.15,2298.0
2021-09-29 15:40:00,631.02,631.02,629.22,629.74,2100.0,631.02,631.02,629.22,629.74,2100.0
2021-09-29 15:50:00,629.52,629.71,628.33,629.31,12194.0,629.52,629.71,628.33,629.31,12194.0
2021-09-30 09:30:00,633.72,636.83,633.55,635.33,5323.0,633.72,636.83,633.55,635.33,5323.0
2021-09-30 09:40:00,633.35,637.94,633.34,637.64,9980.0,633.35,637.94,633.34,637.64,9980.0
2021-09-30 09:50:00,638.12,638.15,635.48,635.48,2076.0,638.12,638.15,635.48,635.48,2076.0
2021-09-30 10:00:00,637.05,637.06,634.11,634.11,500.0,637.05,637.06,634.11,634.11,500.0
2021-09-30 10:10:00,635.66,636.03,633.59,636.03,1300.0,635.66,636.03,633.59,636.03,1300.0
2021-09-30 10:20:00,635.88,635.88,633.51,634.67,1300.0,635.88,635.88,633.51,634.67,1300.0
2021-09-30 10:30:00,634.99,635.79,634.4,635.75,600.0,634.99,635.79,634.4,635.75,600.0
2021-09-30 10:40:00,634.96,636.13,634.2,635.0,2378.0,634.96,636.13,634.2,635.0,2378.0
2021-09-30 10:50:00,635.06,635.68,633.17,633.58,1092.0,635.06,635.68,633.17,633.58,1092.0
2021-09-30 11:00:00,632.37,633.56,631.35,633.56,2200.0,632.37,633.56,631.35,633.56,2200.0
2021-09-30 11:10:00,633.55,633.83,632.56,633.56,1500.0,633.55,633.83,632.56,633.56,1500.0
2021-09-30 11:20:00,633.78,633.78,632.76,632.76,600.0,633.78,633.78,632.76,632.76,600.0
2021-09-30 11:30:00,633.49,633.52,630.99,630.99,1913.0,633.49,633.52,630.99,630.99,1913.0
2021-09-30 11:40:00,630.65,630.74,629.2,629.66,2000.0,630.65,630.74,629.2,629.66,2000.0
2021-09-30 11:50:00,630.13,630.18,628.71,629.32,2225.0,630.13,630.18,628.71,629.32,2225.0
2021-09-30 12:00:00,629.02,629.02,626.6,626.6,2170.0,629.02,629.02,626.6,626.6,2170.0
2021-09-30 12:10:00,627.0,628.03,626.33,627.45,2822.0,627.0,628.03,626.33,627.45,2822.0
2021-09-30 12:20:00,628.06,628.06,626.58,626.58,1000.0,628.06,628.06,626.58,626.58,1000.0
2021-09-30 12:30:00,626.55,628.0,625.17,625.65,8404.0,626.55,628.0,625.17,625.65,8404.0
2021-09-30 12:40:00,625.26,627.24,625.26,627.24,841.0,625.26,627.24,625.26,627.24,841.0
2021-09-30 12:50:00,626.45,627.64,626.11,626.6,1655.0,626.45,627.64,626.11,626.6,1655.0
2021-09-30 13:00:00,626.21,628.56,626.06,628.56,700.0,626.21,628.56,626.06,628.56,700.0
2021-09-30 13:10:00,628.55,628.77,628.38,628.67,898.0,628.55,628.77,628.38,628.67,898.0
2021-09-30 13:20:00,628.1,628.1,627.18,627.2,600.0,628.1,628.1,627.18,627.2,600.0
2021-09-30 13:30:00,627.0,629.0,627.0,628.95,1147.0,627.0,629.0,627.0,628.95,1147.0
2021-09-30 13:40:00,627.91,627.91,626.86,626.88,1718.0,627.91,627.91,626.86,626.88,1718.0
2021-09-30 13:50:00,627.34,628.53,627.34,628.41,700.0,627.34,628.53,627.34,628.41,700.0
2021-09-30 14:00:00,628.17,629.33,628.17,629.16,700.0,628.17,629.33,628.17,629.16,700.0
2021-09-30 14:10:00,629.6,629.6,628.82,628.96,500.0,629.6,629.6,628.82,628.96,500.0
2021-09-30 14:20:00,629.31,629.99,629.31,629.99,736.0,629.31,629.99,629.31,629.99,736.0
2021-09-30 14:30:00,630.59,630.87,630.0,630.0,1119.0,630.59,630.87,630.0,630.0,1119.0
2021-09-30 14:40:00,629.74,631.15,629.23,629.68,1500.0,629.74,631.15,629.23,629.68,1500.0
2021-09-30 14:50:00,629.75,630.39,628.92,629.04,1200.0,629.75,630.39,628.92,629.04,1200.0
2021-09-30 15:00:00,629.04,629.19,628.14,628.72,1200.0,629.04,629.19,628.14,628.72,1200.0
2021-09-30 15:10:00,629.3,629.3,628.53,628.69,1200.0,629.3,629.3,628.53,628.69,1200.0
2021-09-30 15:20:00,627.66,628.01,626.69,626.69,3212.0,627.66,628.01,626.69,626.69,3212.0
2021-09-30 15:30:00,627.04,628.51,626.02,626.02,2176.0,627.04,628.51,626.02,626.02,2176.0
2021-09-30 15:40:00,626.75,626.75,624.09,624.5,4200.0,626.75,626.75,624.09,624.5,4200.0
2021-09-30 15:50:00,623.82,624.02,620.86,621.87,20507.0,623.82,624.02,620.86,621.87,20507.0
2021-10-01 09:30:00,623.15,624.61,611.92,613.98,12403.0,623.15,624.61,611.92,613.98,12403.0
2021-10-01 09:40:00,614.4,616.56,612.15,616.56,3200.0,614.4,616.56,612.15,616.56,3200.0
2021-10-01 09:50:00,616.42,616.42,612.8,614.08,6475.0,616.42,616.42,612.8,614.08,6475.0
2021-10-01 10:00:00,614.44,614.91,611.76,612.27,3200.0,614.44,614.91,611.76,612.27,3200.0
2021-10-01 10:10:00,612.51,616.16,612.41,613.32,5780.0,612.51,616.16,612.41,613.32,5780.0
2021-10-01 10:20:00,614.44,615.46,611.5,611.5,3100.0,614.44,615.46,611.5,611.5,3100.0
2021-10-01 10:30:00,611.34,612.11,608.37,611.22,3844.0,611.34,612.11,608.37,611.22,3844.0
2021-10-01 10:40:00,612.08,614.27,610.73,613.79,5808.0,612.08,614.27,610.73,613.79,5808.0
2021-10-01 10:50:00,614.41,614.73,613.33,614.73,3115.0,614.41,614.73,613.33,614.73,3115.0
2021-10-01 11:00:00,614.28,615.29,611.09,611.18,2769.0,614.28,615.29,611.09,611.18,2769.0
2021-10-01 11:10:00,611.92,615.96,611.92,614.75,2668.0,611.92,615.96,611.92,614.75,2668.0
2021-10-01 11:20:00,614.69,615.89,613.51,615.07,4228.0,614.69,615.89,613.51,615.07,4228.0
2021-10-01 11:30:00,615.97,616.82,615.0,616.5,2200.0,615.97,616.82,615.0,616.5,2200.0
2021-10-01 11:40:00,618.03,618.58,617.62,618.58,5540.0,618.03,618.58,617.62,618.58,5540.0
2021-10-01 11:50:00,617.73,618.68,617.22,617.39,2753.0,617.73,618.68,617.22,617.39,2753.0
2021-10-01 12:00:00,618.34,618.41,616.89,618.41,2985.0,618.34,618.41,616.89,618.41,2985.0
2021-10-01 12:10:00,617.93,618.7,615.45,616.68,4125.0,617.93,618.7,615.45,616.68,4125.0
2021-10-01 12:20:00,616.22,617.11,614.7,615.11,3000.0,616.22,617.11,614.7,615.11,3000.0
2021-10-01 12:30:00,615.39,615.95,614.48,614.49,2409.0,615.39,615.95,614.48,614.49,2409.0
2021-10-01 12:40:00,614.74,615.33,614.65,615.24,2304.0,614.74,615.33,614.65,615.24,2304.0
2021-10-01 12:50:00,614.84,615.76,614.61,615.32,2600.0,614.84,615.76,614.61,615.32,2600.0
2021-10-01 13:00:00,614.67,617.01,614.67,616.46,1947.0,614.67,617.01,614.67,616.46,1947.0
2021-10-01 13:10:00,617.17,617.22,615.82,616.09,2723.0,617.17,617.22,615.82,616.09,2723.0
2021-10-01 13:20:00,616.22,617.34,616.22,616.31,5065.0,616.22,617.34,616.22,616.31,5065.0
2021-10-01 13:30:00,616.52,617.71,616.52,617.44,1600.0,616.52,617.71,616.52,617.44,1600.0
2021-10-01 13:40:00,617.88,618.69,617.14,618.69,2674.0,617.88,618.69,617.14,618.69,2674.0
2021-10-01 13:50:00,618.51,618.52,618.27,618.27,427.0,618.51,618.52,618.27,618.27,427.0
2021-10-01 14:00:00,618.06,620.61,617.94,619.76,2160.0,618.06,620.61,617.94,619.76,2160.0
2021-10-01 14:10:00,620.28,620.47,619.16,619.66,1400.0,620.28,620.47,619.16,619.66,1400.0
2021-10-01 14:20:00,619.62,619.78,618.69,619.78,3765.0,619.62,619.78,618.69,619.78,3765.0
2021-10-01 14:30:00,619.09,619.62,619.09,619.49,1100.0,619.09,619.62,619.09,619.49,1100.0
2021-10-01 14:40:00,619.4,619.77,619.3,619.77,911.0,619.4,619.77,619.3,619.77,911.0
2021-10-01 14:50:00,619.64,620.5,619.64,620.5,320.0,619.64,620.5,619.64,620.5,320.0
2021-10-01 15:00:00,621.47,622.0,621.47,622.0,400.0,621.47,622.0,621.47,622.0,400.0
2021-10-01 15:10:00,622.19,623.88,622.19,623.07,1546.0,622.19,623.88,622.19,623.07,1546.0
2021-10-01 15:20:00,622.71,622.71,622.37,622.39,838.0,622.71,622.71,622.37,622.39,838.0
2021-10-01 15:30:00,622.34,622.91,622.31,622.31,1203.0,622.34,622.91,622.31,622.31,1203.0
2021-10-01 15:40:00,622.11,623.03,620.37,623.03,11313.0,622.11,623.03,620.37,623.03,11313.0
2021-10-01 15:50:00,623.45,626.08,623.09,623.21,43802.0,623.45,626.08,623.09,623.21,43802.0
2021-10-04 09:30:00,619.28,621.62,614.83,616.63,7463.0,619.28,621.62,614.83,616.63,7463.0
2021-10-04 09:40:00,613.37,613.4,609.73,611.8,1687.0,613.37,613.4,609.73,611.8,1687.0
2021-10-04 09:50:00,611.9,613.37,610.0,612.38,1654.0,611.9,613.37,610.0,612.38,1654.0
2021-10-04 10:00:00,611.51,612.54,608.16,608.16,3383.0,611.51,612.54,608.16,608.16,3383.0
2021-10-04 10:10:00,607.78,610.84,607.75,610.68,2384.0,607.78,610.84,607.75,610.68,2384.0
2021-10-04 10:20:00,609.19,609.19,607.19,608.28,5435.0,609.19,609.19,607.19,608.28,5435.0
2021-10-04 10:30:00,607.21,607.48,604.32,604.93,2593.0,607.21,607.48,604.32,604.93,2593.0
2021-10-04 10:40:00,605.14,605.95,604.4,604.4,2269.0,605.14,605.95,604.4,604.4,2269.0
2021-10-04 10:50:00,604.12,605.28,600.11,601.51,3275.0,604.12,605.28,600.11,601.51,3275.0
2021-10-04 11:00:00,602.08,602.82,600.64,602.54,3935.0,602.08,602.82,600.64,602.54,3935.0
2021-10-04 11:10:00,602.47,606.04,602.44,604.29,2149.0,602.47,606.04,602.44,604.29,2149.0
2021-10-04 11:20:00,604.21,604.21,602.3,604.13,2853.0,604.21,604.21,602.3,604.13,2853.0
2021-10-04 11:30:00,603.73,604.53,599.17,599.5,4332.0,603.73,604.53,599.17,599.5,4332.0
2021-10-04 11:40:00,599.36,600.47,598.34,599.7,3629.0,599.36,600.47,598.34,599.7,3629.0
2021-10-04 11:50:00,599.86,600.47,597.69,598.88,4187.0,599.86,600.47,597.69,598.88,4187.0
2021-10-04 12:00:00,598.77,602.45,597.93,602.45,4955.0,598.77,602.45,597.93,602.45,4955.0
2021-10-04 12:10:00,602.26,602.92,601.78,601.83,2730.0,602.26,602.92,601.78,601.83,2730.0
2021-10-04 12:20:00,601.78,602.15,601.02,601.55,4400.0,601.78,602.15,601.02,601.55,4400.0
2021-10-04 12:30:00,601.43,602.85,601.06,602.4,5806.0,601.43,602.85,601.06,602.4,5806.0
2021-10-04 12:40:00,602.88,602.88,601.47,602.57,3705.0,602.88,602.88,601.47,602.57,3705.0
2021-10-04 12:50:00,602.59,603.47,601.43,603.11,3060.0,602.59,603.47,601.43,603.11,3060.0
2021-10-04 13:00:00,603.09,604.0,602.41,604.0,1202.0,603.09,604.0,602.41,604.0,1202.0
2021-10-04 13:10:00,603.94,605.06,603.46,604.77,3364.0,603.94,605.06,603.46,604.77,3364.0
2021-10-04 13:20:00,604.81,606.19,604.24,605.19,2500.0,604.81,606.19,604.24,605.19,2500.0
2021-10-04 13:30:00,605.77,606.33,605.72,606.01,1866.0,605.77,606.33,605.72,606.01,1866.0
2021-10-04 13:40:00,606.32,607.11,606.02,606.88,2800.0,606.32,607.11,606.02,606.88,2800.0
2021-10-04 13:50:00,606.6,606.61,605.76,606.38,1400.0,606.6,606.61,605.76,606.38,1400.0
2021-10-04 14:00:00,606.23,609.58,605.92,608.71,2400.0,606.23,609.58,605.92,608.71,2400.0
2021-10-04 14:10:00,608.23,611.54,607.88,611.25,8410.0,608.23,611.54,607.88,611.25,8410.0
2021-10-04 14:20:00,611.83,612.66,610.46,610.63,2800.0,611.83,612.66,610.46,610.63,2800.0
2021-10-04 14:30:00,610.36,611.15,610.02,610.64,5105.0,610.36,611.15,610.02,610.64,5105.0
2021-10-04 14:40:00,610.07,611.56,609.89,611.56,4844.0,610.07,611.56,609.89,611.56,4844.0
2021-10-04 14:50:00,611.24,611.35,610.04,611.35,3784.0,611.24,611.35,610.04,611.35,3784.0
2021-10-04 15:00:00,611.68,612.04,611.3,611.81,2511.0,611.68,612.04,611.3,611.81,2511.0
2021-10-04 15:10:00,611.47,611.68,610.43,610.6,6674.0,611.47,611.68,610.43,610.6,6674.0
2021-10-04 15:20:00,610.33,611.25,609.36,611.06,5679.0,610.33,611.25,609.36,611.06,5679.0
2021-10-04 15:30:00,611.33,612.83,610.81,611.96,7364.0,611.33,612.83,610.81,611.96,7364.0
2021-10-04 15:40:00,611.94,614.11,611.28,613.18,5720.0,611.94,614.11,611.28,613.18,5720.0
2021-10-04 15:50:00,613.16,615.26,612.06,614.57,36750.0,613.16,615.26,612.06,614.57,36750.0
2021-10-05 09:30:00,617.66,625.77,616.65,616.65,9204.0,617.66,625.77,616.65,616.65,9204.0
2021-10-05 09:40:00,620.25,620.66,618.06,619.53,1600.0,620.25,620.66,618.06,619.53,1600.0
2021-10-05 09:50:00,619.63,621.59,616.96,618.82,3140.0,619.63,621.59,616.96,618.82,3140.0
2021-10-05 10:00:00,618.6,619.89,617.08,618.82,18384.0,618.6,619.89,617.08,618.82,18384.0
2021-10-05 10:10:00,618.38,618.4,616.39,617.6,6845.0,618.38,618.4,616.39,617.6,6845.0
2021-10-05 10:20:00,617.47,617.49,615.37,616.36,6728.0,617.47,617.49,615.37,616.36,6728.0
2021-10-05 10:30:00,617.0,617.63,615.39,616.2,3601.0,617.0,617.63,615.39,616.2,3601.0
2021-10-05 10:40:00,616.43,618.92,616.41,618.45,4599.0,616.43,618.92,616.41,618.45,4599.0
2021-10-05 10:50:00,619.5,621.49,619.49,620.76,4457.0,619.5,621.49,619.49,620.76,4457.0
2021-10-05 11:00:00,620.78,622.98,620.78,622.98,2232.0,620.78,622.98,620.78,622.98,2232.0
2021-10-05 11:10:00,622.55,622.83,620.69,620.69,4246.0,622.55,622.83,620.69,620.69,4246.0
2021-10-05 11:20:00,621.48,621.83,621.11,621.11,1414.0,621.48,621.83,621.11,621.11,1414.0
2021-10-05 11:30:00,621.24,622.9,621.05,621.05,1900.0,621.24,622.9,621.05,621.05,1900.0
2021-10-05 11:40:00,621.02,621.02,618.93,618.93,2259.0,621.02,621.02,618.93,618.93,2259.0
2021-10-05 11:50:00,618.77,620.03,618.5,619.25,3290.0,618.77,620.03,618.5,619.25,3290.0
2021-10-05 12:00:00,619.84,621.69,619.72,621.69,1954.0,619.84,621.69,619.72,621.69,1954.0
2021-10-05 12:10:00,622.35,622.65,622.04,622.26,683.0,622.35,622.65,622.04,622.26,683.0
2021-10-05 12:20:00,622.34,622.58,621.63,621.68,3530.0,622.34,622.58,621.63,621.68,3530.0
2021-10-05 12:30:00,621.42,621.6,620.01,620.01,1509.0,621.42,621.6,620.01,620.01,1509.0
2021-10-05 12:40:00,619.77,619.87,619.46,619.62,800.0,619.77,619.87,619.46,619.62,800.0
2021-10-05 12:50:00,619.26,619.31,618.34,618.72,2176.0,619.26,619.31,618.34,618.72,2176.0
2021-10-05 13:00:00,619.17,619.36,618.36,619.06,1900.0,619.17,619.36,618.36,619.06,1900.0
2021-10-05 13:10:00,619.59,619.95,619.11,619.73,1750.0,619.59,619.95,619.11,619.73,1750.0
2021-10-05 13:20:00,619.86,619.86,619.39,619.39,596.0,619.86,619.86,619.39,619.39,596.0
2021-10-05 13:30:00,619.64,620.56,618.86,619.78,2530.0,619.64,620.56,618.86,619.78,2530.0
2021-10-05 13:40:00,620.2,620.48,619.89,620.48,5015.0,620.2,620.48,619.89,620.48,5015.0
2021-10-05 13:50:00,620.52,620.72,619.79,620.6,1711.0,620.52,620.72,619.79,620.6,1711.0
2021-10-05 14:00:00,620.61,621.25,620.41,620.57,1671.0,620.61,621.25,620.41,620.57,1671.0
2021-10-05 14:10:00,620.18,620.56,619.5,619.52,1485.0,620.18,620.56,619.5,619.52,1485.0
2021-10-05 14:20:00,619.8,620.3,619.47,619.87,3934.0,619.8,620.3,619.47,619.87,3934.0
2021-10-05 14:30:00,620.25,620.8,619.93,619.93,1324.0,620.25,620.8,619.93,619.93,1324.0
2021-10-05 14:40:00,620.76,620.76,619.82,619.87,2100.0,620.76,620.76,619.82,619.87,2100.0
2021-10-05 14:50:00,620.17,620.37,619.6,620.37,2427.0,620.17,620.37,619.6,620.37,2427.0
2021-10-05 15:00:00,620.23,620.44,619.89,620.43,800.0,620.23,620.44,619.89,620.43,800.0
2021-10-05 15:10:00,619.46,619.48,619.09,619.09,800.0,619.46,619.48,619.09,619.09,800.0
2021-10-05 15:20:00,618.19,618.37,617.54,618.18,1900.0,618.19,618.37,617.54,618.18,1900.0
2021-10-05 15:30:00,617.92,618.24,615.53,615.56,14271.0,617.92,618.24,615.53,615.56,14271.0
2021-10-05 15:40:00,615.75,616.42,615.42,616.38,30233.0,615.75,616.42,615.42,616.38,30233.0
2021-10-05 15:50:00,616.49,616.49,614.09,614.71,29171.0,616.49,616.49,614.09,614.71,29171.0
2021-10-06 09:30:00,612.5,616.09,608.05,615.13,9021.0,612.5,616.09,608.05,615.13,9021.0
2021-10-06 09:40:00,614.62,618.13,614.61,615.94,2470.0,614.62,618.13,614.61,615.94,2470.0
2021-10-06 09:50:00,612.83,612.98,610.23,610.75,4606.0,612.83,612.98,610.23,610.75,4606.0
2021-10-06 10:00:00,611.71,611.71,605.19,608.76,11952.0,611.71,611.71,605.19,608.76,11952.0
2021-10-06 10:10:00,609.5,610.6,606.41,607.82,3600.0,609.5,610.6,606.41,607.82,3600.0
2021-10-06 10:20:00,608.79,612.0,608.79,610.62,8970.0,608.79,612.0,608.79,610.62,8970.0
2021-10-06 10:30:00,611.1,612.75,609.97,611.17,21882.0,611.1,612.75,609.97,611.17,21882.0
2021-10-06 10:40:00,611.75,612.63,609.97,612.57,15829.0,611.75,612.63,609.97,612.57,15829.0
2021-10-06 10:50:00,613.53,613.53,611.32,612.07,9065.0,613.53,613.53,611.32,612.07,9065.0
2021-10-06 11:00:00,611.31,611.88,607.32,609.04,6903.0,611.31,611.88,607.32,609.04,6903.0
2021-10-06 11:10:00,607.84,608.27,605.88,606.19,12658.0,607.84,608.27,605.88,606.19,12658.0
2021-10-06 11:20:00,606.33,606.81,605.1,605.1,6858.0,606.33,606.81,605.1,605.1,6858.0
2021-10-06 11:30:00,605.13,605.7,602.94,603.83,5687.0,605.13,605.7,602.94,603.83,5687.0
2021-10-06 11:40:00,604.03,604.03,601.18,601.18,17013.0,604.03,604.03,601.18,601.18,17013.0
2021-10-06 11:50:00,601.38,603.32,601.37,602.62,48739.0,601.38,603.32,601.37,602.62,48739.0
2021-10-06 12:00:00,602.21,605.09,601.57,604.08,28805.0,602.21,605.09,601.57,604.08,28805.0
2021-10-06 12:10:00,604.56,604.91,603.69,604.09,2184.0,604.56,604.91,603.69,604.09,2184.0
2021-10-06 12:20:00,604.1,604.99,602.85,602.91,3028.0,604.1,604.99,602.85,602.91,3028.0
2021-10-06 12:30:00,603.08,604.07,603.07,603.76,1509.0,603.08,604.07,603.07,603.76,1509.0
2021-10-06 12:40:00,604.38,604.66,603.54,603.76,2100.0,604.38,604.66,603.54,603.76,2100.0
2021-10-06 12:50:00,603.56,604.13,603.36,603.37,1753.0,603.56,604.13,603.36,603.37,1753.0
2021-10-06 13:00:00,603.15,603.34,602.05,602.19,1225.0,603.15,603.34,602.05,602.19,1225.0
2021-10-06 13:10:00,602.56,604.05,602.18,603.89,1222.0,602.56,604.05,602.18,603.89,1222.0
2021-10-06 13:20:00,603.87,607.11,603.87,606.97,2008.0,603.87,607.11,603.87,606.97,2008.0
2021-10-06 13:30:00,608.17,609.65,607.86,609.65,1744.0,608.17,609.65,607.86,609.65,1744.0
2021-10-06 13:40:00,609.62,611.25,609.13,611.07,5996.0,609.62,611.25,609.13,611.07,5996.0
2021-10-06 13:50:00,611.14,611.14,610.16,610.72,2352.0,611.14,611.14,610.16,610.72,2352.0
2021-10-06 14:00:00,611.43,612.78,610.44,612.78,2685.0,611.43,612.78,610.44,612.78,2685.0
2021-10-06 14:10:00,612.38,614.58,612.38,614.58,800.0,612.38,614.58,612.38,614.58,800.0
2021-10-06 14:20:00,614.61,615.0,613.8,614.53,9544.0,614.61,615.0,613.8,614.53,9544.0
2021-10-06 14:30:00,614.5,615.26,614.04,614.84,1612.0,614.5,615.26,614.04,614.84,1612.0
2021-10-06 14:40:00,615.61,616.13,613.82,613.82,800.0,615.61,616.13,613.82,613.82,800.0
2021-10-06 14:50:00,613.87,614.16,612.93,613.43,2231.0,613.87,614.16,612.93,613.43,2231.0
2021-10-06 15:00:00,613.58,614.35,613.12,613.28,1300.0,613.58,614.35,613.12,613.28,1300.0
2021-10-06 15:10:00,613.5,614.68,613.26,613.75,1300.0,613.5,614.68,613.26,613.75,1300.0
2021-10-06 15:20:00,612.77,614.26,612.77,614.13,2400.0,612.77,614.26,612.77,614.13,2400.0
2021-10-06 15:30:00,614.28,614.9,613.31,613.75,2409.0,614.28,614.9,613.31,613.75,2409.0
2021-10-06 15:40:00,613.74,616.15,613.42,615.85,2962.0,613.74,616.15,613.42,615.85,2962.0
2021-10-06 15:50:00,616.15,618.0,616.15,616.89,12400.0,616.15,618.0,616.15,616.89,12400.0
2021-10-07 09:30:00,621.4,632.72,621.4,631.25,7151.0,621.4,632.72,621.4,631.25,7151.0
2021-10-07 09:40:00,631.25,633.5,629.69,630.06,8512.0,631.25,633.5,629.69,630.06,8512.0
2021-10-07 09:50:00,631.81,633.91,631.36,633.53,4688.0,631.81,633.91,631.36,633.53,4688.0
2021-10-07 10:00:00,633.53,636.0,633.18,636.0,3240.0,633.53,636.0,633.18,636.0,3240.0
2021-10-07 10:10:00,636.93,637.83,634.8,635.24,2683.0,636.93,637.83,634.8,635.24,2683.0
2021-10-07 10:20:00,633.04,633.04,632.12,633.03,936.0,633.04,633.04,632.12,633.03,936.0
2021-10-07 10:30:00,633.84,635.31,633.36,635.14,5468.0,633.84,635.31,633.36,635.14,5468.0
2021-10-07 10:40:00,634.17,635.13,633.55,633.55,1554.0,634.17,635.13,633.55,633.55,1554.0
2021-10-07 10:50:00,634.2,634.22,633.09,633.2,700.0,634.2,634.22,633.09,633.2,700.0
2021-10-07 11:00:00,632.9,633.22,631.56,631.86,1660.0,632.9,633.22,631.56,631.86,1660.0
2021-10-07 11:10:00,631.37,631.37,629.25,629.25,600.0,631.37,631.37,629.25,629.25,600.0
2021-10-07 11:20:00,629.19,629.53,628.86,629.25,1100.0,629.19,629.53,628.86,629.25,1100.0
2021-10-07 11:30:00,629.64,630.05,629.16,630.03,1246.0,629.64,630.05,629.16,630.03,1246.0
2021-10-07 11:40:00,630.57,630.57,629.76,629.81,1800.0,630.57,630.57,629.76,629.81,1800.0
2021-10-07 11:50:00,629.9,630.66,629.6,630.66,615.0,629.9,630.66,629.6,630.66,615.0
2021-10-07 12:00:00,631.12,631.36,630.8,630.98,1043.0,631.12,631.36,630.8,630.98,1043.0
2021-10-07 12:10:00,630.85,631.17,630.48,630.48,599.0,630.85,631.17,630.48,630.48,599.0
2021-10-07 12:20:00,630.24,631.42,630.24,631.34,2736.0,630.24,631.42,630.24,631.34,2736.0
2021-10-07 12:30:00,631.5,631.82,631.49,631.81,743.0,631.5,631.82,631.49,631.81,743.0
2021-10-07 12:40:00,631.46,631.46,631.17,631.17,600.0,631.46,631.46,631.17,631.17,600.0
2021-10-07 12:50:00,630.58,631.91,630.58,631.38,968.0,630.58,631.91,630.58,631.38,968.0
2021-10-07 13:00:00,631.4,631.5,631.01,631.01,400.0,631.4,631.5,631.01,631.01,400.0
2021-10-07 13:10:00,631.0,631.15,630.96,631.0,854.0,631.0,631.15,630.96,631.0,854.0
2021-10-07 13:20:00,630.23,630.23,630.23,630.23,100.0,630.23,630.23,630.23,630.23,100.0
2021-10-07 13:30:00,630.19,630.19,629.86,629.86,1469.0,630.19,630.19,629.86,629.86,1469.0
2021-10-07 13:40:00,629.82,629.82,628.31,628.34,900.0,629.82,629.82,628.31,628.34,900.0
2021-10-07 13:50:00,628.37,629.12,628.37,629.12,1000.0,628.37,629.12,628.37,629.12,1000.0
2021-10-07 14:00:00,628.74,628.74,627.96,627.97,900.0,628.74,628.74,627.96,627.97,900.0
2021-10-07 14:10:00,628.66,628.66,628.03,628.03,500.0,628.66,628.66,628.03,628.03,500.0
2021-10-07 14:20:00,628.3,628.3,627.67,627.67,800.0,628.3,628.3,627.67,627.67,800.0
2021-10-07 14:30:00,628.19,628.25,627.76,627.96,1050.0,628.19,628.25,627.76,627.96,1050.0
2021-10-07 14:40:00,627.93,627.93,627.45,627.8,807.0,627.93,627.93,627.45,627.8,807.0
2021-10-07 14:50:00,627.87,627.9,627.49,627.63,3195.0,627.87,627.9,627.49,627.63,3195.0
2021-10-07 15:00:00,627.36,627.4,626.54,626.64,2211.0,627.36,627.4,626.54,626.64,2211.0
2021-10-07 15:10:00,625.87,626.56,625.52,625.92,2504.0,625.87,626.56,625.52,625.92,2504.0
2021-10-07 15:20:00,625.83,626.08,624.82,624.82,2900.0,625.83,626.08,624.82,624.82,2900.0
2021-10-07 15:30:00,624.86,625.22,624.09,624.09,2426.0,624.86,625.22,624.09,624.09,2426.0
2021-10-07 15:40:00,624.22,624.33,622.84,623.19,5004.0,624.22,624.33,622.84,623.19,5004.0
2021-10-07 15:50:00,622.96,623.45,621.83,623.45,14839.0,622.96,623.45,621.83,623.45,14839.0
2021-10-08 09:30:00,623.73,631.93,623.72,623.85,3890.0,623.73,631.93,623.72,623.85,3890.0
2021-10-08 09:40:00,624.02,624.19,621.09,621.09,1700.0,624.02,624.19,621.09,621.09,1700.0
2021-10-08 09:50:00,619.95,619.95,619.38,619.38,300.0,619.95,619.95,619.38,619.38,300.0
2021-10-08 10:00:00,621.82,621.82,619.08,619.76,1623.0,621.82,621.82,619.08,619.76,1623.0
2021-10-08 10:10:00,619.47,620.2,617.94,618.52,1600.0,619.47,620.2,617.94,618.52,1600.0
2021-10-08 10:20:00,618.33,618.33,616.96,617.82,1460.0,618.33,618.33,616.96,617.82,1460.0
2021-10-08 10:30:00,617.82,617.82,613.06,613.07,4509.0,617.82,617.82,613.06,613.07,4509.0
2021-10-08 10:40:00,613.56,613.77,611.44,613.09,2200.0,613.56,613.77,611.44,613.09,2200.0
2021-10-08 10:50:00,612.4,615.44,612.4,614.34,2952.0,612.4,615.44,612.4,614.34,2952.0
2021-10-08 11:00:00,615.14,616.2,614.35,616.2,1403.0,615.14,616.2,614.35,616.2,1403.0
2021-10-08 11:10:00,616.35,616.35,615.74,615.74,300.0,616.35,616.35,615.74,615.74,300.0
2021-10-08 11:20:00,617.07,618.62,616.69,617.77,1644.0,617.07,618.62,616.69,617.77,1644.0
2021-10-08 11:30:00,618.62,618.62,618.02,618.32,1237.0,618.62,618.62,618.02,618.32,1237.0
2021-10-08 11:40:00,618.53,619.73,618.53,619.06,1502.0,618.53,619.73,618.53,619.06,1502.0
2021-10-08 11:50:00,618.42,618.42,618.42,618.42,100.0,618.42,618.42,618.42,618.42,100.0
2021-10-08 12:00:00,620.11,620.96,619.38,620.06,1110.0,620.11,620.96,619.38,620.06,1110.0
2021-10-08 12:10:00,620.23,621.44,620.23,620.36,2666.0,620.23,621.44,620.23,620.36,2666.0
2021-10-08 12:20:00,620.4,620.47,618.84,618.84,1100.0,620.4,620.47,618.84,618.84,1100.0
2021-10-08 12:30:00,619.0,620.09,619.0,620.09,200.0,619.0,620.09,619.0,620.09,200.0
2021-10-08 12:40:00,620.5,620.7,620.09,620.32,2000.0,620.5,620.7,620.09,620.32,2000.0
2021-10-08 12:50:00,620.08,620.08,618.77,618.77,900.0,620.08,620.08,618.77,618.77,900.0
2021-10-08 13:00:00,618.39,618.57,618.12,618.57,900.0,618.39,618.57,618.12,618.57,900.0
2021-10-08 13:10:00,619.15,619.15,617.63,618.02,1941.0,619.15,619.15,617.63,618.02,1941.0
2021-10-08 13:20:00,617.85,618.54,617.73,618.54,4119.0,617.85,618.54,617.73,618.54,4119.0
2021-10-08 13:30:00,618.36,619.18,617.96,618.37,5514.0,618.36,619.18,617.96,618.37,5514.0
2021-10-08 13:40:00,618.4,618.93,618.12,618.93,600.0,618.4,618.93,618.12,618.93,600.0
2021-10-08 13:50:00,619.38,619.75,619.3,619.47,600.0,619.38,619.75,619.3,619.47,600.0
2021-10-08 14:00:00,619.42,620.69,619.42,620.29,896.0,619.42,620.69,619.42,620.29,896.0
2021-10-08 14:10:00,620.68,622.83,620.47,622.14,4199.0,620.68,622.83,620.47,622.14,4199.0
2021-10-08 14:20:00,622.35,623.1,622.28,622.97,894.0,622.35,623.1,622.28,622.97,894.0
2021-10-08 14:30:00,623.06,624.19,622.33,622.67,1854.0,623.06,624.19,622.33,622.67,1854.0
2021-10-08 14:40:00,623.02,623.19,622.46,622.46,800.0,623.02,623.19,622.46,622.46,800.0
2021-10-08 14:50:00,622.8,622.8,622.1,622.53,800.0,622.8,622.8,622.1,622.53,800.0
2021-10-08 15:00:00,622.12,622.21,621.1,621.74,1600.0,622.12,622.21,621.1,621.74,1600.0
2021-10-08 15:10:00,621.51,621.82,621.08,621.08,1241.0,621.51,621.82,621.08,621.08,1241.0
2021-10-08 15:20:00,620.48,620.48,619.02,619.36,1600.0,620.48,620.48,619.02,619.36,1600.0
2021-10-08 15:30:00,619.6,619.74,618.8,619.01,1752.0,619.6,619.74,618.8,619.01,1752.0
2021-10-08 15:40:00,619.33,619.33,617.62,617.72,2000.0,619.33,619.33,617.62,617.72,2000.0
2021-10-08 15:50:00,617.26,618.44,616.61,617.17,13996.0,617.26,618.44,616.61,617.17,13996.0
2021-10-11 09:30:00,617.0,617.0,612.19,614.0,6135.0,617.0,617.0,612.19,614.0,6135.0
2021-10-11 09:40:00,615.25,617.75,615.0,616.7,1200.0,615.25,617.75,615.0,616.7,1200.0
2021-10-11 09:50:00,615.57,615.91,615.57,615.91,200.0,615.57,615.91,615.57,615.91,200.0
2021-10-11 10:00:00,618.47,620.01,617.75,619.12,1660.0,618.47,620.01,617.75,619.12,1660.0
2021-10-11 10:10:00,620.72,620.72,618.82,619.58,1600.0,620.72,620.72,618.82,619.58,1600.0
2021-10-11 10:20:00,619.95,620.82,618.72,618.72,1500.0,619.95,620.82,618.72,618.72,1500.0
2021-10-11 10:30:00,620.0,621.43,620.0,621.43,1000.0,620.0,621.43,620.0,621.43,1000.0
2021-10-11 10:40:00,620.67,620.77,620.16,620.43,1497.0,620.67,620.77,620.16,620.43,1497.0
2021-10-11 10:50:00,620.68,621.37,620.38,620.62,3591.0,620.68,621.37,620.38,620.62,3591.0
2021-10-11 11:00:00,620.7,620.73,620.18,620.25,1135.0,620.7,620.73,620.18,620.25,1135.0
2021-10-11 11:10:00,620.62,620.62,618.68,618.68,1000.0,620.62,620.62,618.68,618.68,1000.0
2021-10-11 11:20:00,618.32,618.75,618.31,618.39,1213.0,618.32,618.75,618.31,618.39,1213.0
2021-10-11 11:30:00,618.75,619.65,618.75,619.38,800.0,618.75,619.65,618.75,619.38,800.0
2021-10-11 11:40:00,619.94,620.47,619.19,619.59,1713.0,619.94,620.47,619.19,619.59,1713.0
2021-10-11 11:50:00,619.59,619.59,619.33,619.36,400.0,619.59,619.59,619.33,619.36,400.0
2021-10-11 12:00:00,618.98,619.12,617.8,618.04,1342.0,618.98,619.12,617.8,618.04,1342.0
2021-10-11 12:10:00,618.34,619.06,618.34,618.63,900.0,618.34,619.06,618.34,618.63,900.0
2021-10-11 12:20:00,619.26,619.26,618.8,618.8,600.0,619.26,619.26,618.8,618.8,600.0
2021-10-11 12:30:00,618.54,618.55,617.88,618.13,1524.0,618.54,618.55,617.88,618.13,1524.0
2021-10-11 12:40:00,618.6,619.22,618.58,619.22,1644.0,618.6,619.22,618.58,619.22,1644.0
2021-10-11 12:50:00,618.86,619.03,618.33,619.01,1005.0,618.86,619.03,618.33,619.01,1005.0
2021-10-11 13:00:00,618.6,618.6,618.05,618.05,600.0,618.6,618.6,618.05,618.05,600.0
2021-10-11 13:10:00,618.19,618.87,618.19,618.87,559.0,618.19,618.87,618.19,618.87,559.0
2021-10-11 13:20:00,618.48,618.48,616.98,616.98,700.0,618.48,618.48,616.98,616.98,700.0
2021-10-11 13:30:00,617.05,617.35,615.79,616.1,1114.0,617.05,617.35,615.79,616.1,1114.0
2021-10-11 13:40:00,616.27,616.59,615.75,615.92,1300.0,616.27,616.59,615.75,615.92,1300.0
2021-10-11 13:50:00,615.48,617.46,615.48,617.46,700.0,615.48,617.46,615.48,617.46,700.0
2021-10-11 14:00:00,617.04,617.59,616.67,617.59,1000.0,617.04,617.59,616.67,617.59,1000.0
2021-10-11 14:10:00,617.1,618.48,617.1,618.06,800.0,617.1,618.48,617.1,618.06,800.0
2021-10-11 14:20:00,617.56,617.74,616.86,617.2,1400.0,617.56,617.74,616.86,617.2,1400.0
2021-10-11 14:30:00,617.07,617.63,616.98,616.98,1800.0,617.07,617.63,616.98,616.98,1800.0
2021-10-11 14:40:00,617.01,617.87,617.01,617.45,1242.0,617.01,617.87,617.01,617.45,1242.0
2021-10-11 14:50:00,616.39,617.4,616.39,617.27,400.0,616.39,617.4,616.39,617.27,400.0
2021-10-11 15:00:00,617.39,617.4,617.02,617.02,1000.0,617.39,617.4,617.02,617.02,1000.0
2021-10-11 15:10:00,617.19,617.51,616.6,616.6,1052.0,617.19,617.51,616.6,616.6,1052.0
2021-10-11 15:20:00,616.05,616.05,614.03,614.11,2135.0,616.05,616.05,614.03,614.11,2135.0
2021-10-11 15:30:00,613.95,614.95,613.83,613.83,2090.0,613.95,614.95,613.83,613.83,2090.0
2021-10-11 15:40:00,613.85,614.86,613.85,614.63,4273.0,613.85,614.86,613.85,614.63,4273.0
2021-10-11 15:50:00,614.27,614.27,612.21,612.29,10154.0,614.27,614.27,612.21,612.29,10154.0
2021-10-12 09:30:00,619.5,619.96,615.84,619.03,10178.0,619.5,619.96,615.84,619.03,10178.0
2021-10-12 09:40:00,619.17,619.29,614.47,615.81,18918.0,619.17,619.29,614.47,615.81,18918.0
2021-10-12 09:50:00,614.1,618.09,613.33,614.99,1698.0,614.1,618.09,613.33,614.99,1698.0
2021-10-12 10:00:00,615.42,616.76,614.94,614.94,2000.0,615.42,616.76,614.94,614.94,2000.0
2021-10-12 10:10:00,615.51,617.57,615.44,617.57,1114.0,615.51,617.57,615.44,617.57,1114.0
2021-10-12 10:20:00,616.78,619.43,616.28,618.1,4055.0,616.78,619.43,616.28,618.1,4055.0
2021-10-12 10:30:00,618.89,619.33,616.85,617.39,1731.0,618.89,619.33,616.85,617.39,1731.0
2021-10-12 10:40:00,617.16,617.76,616.0,616.36,1705.0,617.16,617.76,616.0,616.36,1705.0
2021-10-12 10:50:00,615.96,616.97,615.79,616.95,2052.0,615.96,616.97,615.79,616.95,2052.0
2021-10-12 11:00:00,618.0,619.98,617.13,619.98,1649.0,618.0,619.98,617.13,619.98,1649.0
2021-10-12 11:10:00,619.8,619.8,617.46,617.46,1271.0,619.8,619.8,617.46,617.46,1271.0
2021-10-12 11:20:00,617.12,618.33,616.56,616.88,1780.0,617.12,618.33,616.56,616.88,1780.0
2021-10-12 11:30:00,616.81,618.04,616.5,617.86,1170.0,616.81,618.04,616.5,617.86,1170.0
2021-10-12 11:40:00,617.97,619.94,617.31,619.94,8132.0,617.97,619.94,617.31,619.94,8132.0
2021-10-12 11:50:00,619.49,620.37,619.27,619.63,1747.0,619.49,620.37,619.27,619.63,1747.0
2021-10-12 12:00:00,619.42,620.01,619.07,619.07,1843.0,619.42,620.01,619.07,619.07,1843.0
2021-10-12 12:10:00,619.24,619.95,618.55,619.55,2300.0,619.24,619.95,618.55,619.55,2300.0
2021-10-12 12:20:00,619.5,619.5,618.53,618.62,1363.0,619.5,619.5,618.53,618.62,1363.0
2021-10-12 12:30:00,618.08,618.12,617.52,618.04,2100.0,618.08,618.12,617.52,618.04,2100.0
2021-10-12 12:40:00,618.23,618.87,617.97,617.97,2082.0,618.23,618.87,617.97,617.97,2082.0
2021-10-12 12:50:00,618.16,618.5,617.8,618.32,900.0,618.16,618.5,617.8,618.32,900.0
2021-10-12 13:00:00,618.71,618.84,617.29,618.07,900.0,618.71,618.84,617.29,618.07,900.0
2021-10-12 13:10:00,618.09,618.44,618.04,618.21,500.0,618.09,618.44,618.04,618.21,500.0
2021-10-12 13:20:00,619.0,620.84,618.4,620.67,5185.0,619.0,620.84,618.4,620.67,5185.0
2021-10-12 13:30:00,620.0,620.0,619.66,619.66,240.0,620.0,620.0,619.66,619.66,240.0
2021-10-12 13:40:00,619.82,620.61,619.82,620.57,600.0,619.82,620.61,619.82,620.57,600.0
2021-10-12 13:50:00,619.92,619.96,618.93,619.26,1200.0,619.92,619.96,618.93,619.26,1200.0
2021-10-12 14:00:00,619.24,619.69,618.89,619.2,1315.0,619.24,619.69,618.89,619.2,1315.0
2021-10-12 14:10:00,619.61,620.81,619.61,620.81,700.0,619.61,620.81,619.61,620.81,700.0
2021-10-12 14:20:00,620.3,620.56,620.22,620.56,840.0,620.3,620.56,620.22,620.56,840.0
2021-10-12 14:30:00,620.5,620.98,620.34,620.86,3569.0,620.5,620.98,620.34,620.86,3569.0
2021-10-12 14:40:00,620.26,621.23,620.25,621.22,3142.0,620.26,621.23,620.25,621.22,3142.0
2021-10-12 14:50:00,620.77,620.79,618.22,618.23,12745.0,620.77,620.79,618.22,618.23,12745.0
2021-10-12 15:00:00,617.73,618.13,617.46,618.13,1012.0,617.73,618.13,617.46,618.13,1012.0
2021-10-12 15:10:00,618.44,618.49,616.32,616.32,1900.0,618.44,618.49,616.32,616.32,1900.0
2021-10-12 15:20:00,616.67,616.96,616.01,616.39,1100.0,616.67,616.96,616.01,616.39,1100.0
2021-10-12 15:30:00,616.17,616.95,615.66,615.66,2099.0,616.17,616.95,615.66,615.66,2099.0
2021-10-12 15:40:00,615.59,615.59,613.87,614.29,3492.0,615.59,615.59,613.87,614.29,3492.0
2021-10-12 15:50:00,615.02,616.31,613.83,615.66,10123.0,615.02,616.31,613.83,615.66,10123.0
2021-10-13 09:30:00,622.2,624.07,620.57,621.46,4981.0,622.2,624.07,620.57,621.46,4981.0
2021-10-13 09:40:00,622.88,622.88,621.09,622.43,2593.0,622.88,622.88,621.09,622.43,2593.0
2021-10-13 09:50:00,622.92,624.16,621.52,624.16,1700.0,622.92,624.16,621.52,624.16,1700.0
2021-10-13 10:00:00,624.7,625.13,623.69,624.48,920.0,624.7,625.13,623.69,624.48,920.0
2021-10-13 10:10:00,623.6,625.34,622.94,625.32,2177.0,623.6,625.34,622.94,625.32,2177.0
2021-10-13 10:20:00,624.68,625.16,620.51,620.77,2962.0,624.68,625.16,620.51,620.77,2962.0
2021-10-13 10:30:00,622.17,623.18,622.17,622.38,2368.0,622.17,623.18,622.17,622.38,2368.0
2021-10-13 10:40:00,622.06,623.46,622.06,623.46,700.0,622.06,623.46,622.06,623.46,700.0
2021-10-13 10:50:00,623.05,623.8,620.83,621.05,8830.0,623.05,623.8,620.83,621.05,8830.0
2021-10-13 11:00:00,621.21,621.64,619.81,620.35,2018.0,621.21,621.64,619.81,620.35,2018.0
2021-10-13 11:10:00,619.83,622.21,619.82,621.71,2046.0,619.83,622.21,619.82,621.71,2046.0
2021-10-13 11:20:00,621.22,621.34,619.0,619.84,1400.0,621.22,621.34,619.0,619.84,1400.0
2021-10-13 11:30:00,618.16,618.92,618.16,618.92,300.0,618.16,618.92,618.16,618.92,300.0
2021-10-13 11:40:00,619.27,620.58,618.8,620.03,900.0,619.27,620.58,618.8,620.03,900.0
2021-10-13 11:50:00,621.19,621.96,620.73,621.21,2081.0,621.19,621.96,620.73,621.21,2081.0
2021-10-13 12:00:00,621.07,621.99,621.07,621.99,1815.0,621.07,621.99,621.07,621.99,1815.0
2021-10-13 12:10:00,621.51,621.99,620.41,620.42,700.0,621.51,621.99,620.41,620.42,700.0
2021-10-13 12:20:00,620.68,620.68,619.46,620.35,1601.0,620.68,620.68,619.46,620.35,1601.0
2021-10-13 12:30:00,620.06,620.48,619.63,620.48,1367.0,620.06,620.48,619.63,620.48,1367.0
2021-10-13 12:40:00,619.77,619.86,619.42,619.54,2488.0,619.77,619.86,619.42,619.54,2488.0
2021-10-13 12:50:00,619.84,619.87,618.35,618.88,1301.0,619.84,619.87,618.35,618.88,1301.0
2021-10-13 13:00:00,618.4,619.63,618.23,619.63,1516.0,618.4,619.63,618.23,619.63,1516.0
2021-10-13 13:10:00,620.39,620.39,620.24,620.24,300.0,620.39,620.39,620.24,620.24,300.0
2021-10-13 13:20:00,620.32,621.07,620.31,621.07,556.0,620.32,621.07,620.31,621.07,556.0
2021-10-13 13:30:00,621.41,623.04,621.14,622.6,1510.0,621.41,623.04,621.14,622.6,1510.0
2021-10-13 13:40:00,622.85,622.85,622.0,622.37,1114.0,622.85,622.85,622.0,622.37,1114.0
2021-10-13 13:50:00,622.31,622.84,621.7,621.7,1071.0,622.31,622.84,621.7,621.7,1071.0
2021-10-13 14:00:00,621.95,623.99,620.95,622.69,1800.0,621.95,623.99,620.95,622.69,1800.0
2021-10-13 14:10:00,622.41,622.41,621.51,622.31,1389.0,622.41,622.41,621.51,622.31,1389.0
2021-10-13 14:20:00,622.55,622.59,621.32,621.44,900.0,622.55,622.59,621.32,621.44,900.0
2021-10-13 14:30:00,620.88,621.89,620.45,621.89,1523.0,620.88,621.89,620.45,621.89,1523.0
2021-10-13 14:40:00,621.35,621.35,619.81,619.82,2138.0,621.35,621.35,619.81,619.82,2138.0
2021-10-13 14:50:00,620.12,620.45,619.94,620.18,600.0,620.12,620.45,619.94,620.18,600.0
2021-10-13 15:00:00,620.35,622.04,620.35,622.04,2079.0,620.35,622.04,620.35,622.04,2079.0
2021-10-13 15:10:00,622.17,622.17,620.52,620.69,2571.0,622.17,622.17,620.52,620.69,2571.0
2021-10-13 15:20:00,620.87,621.1,620.25,620.94,4342.0,620.87,621.1,620.25,620.94,4342.0
2021-10-13 15:30:00,621.16,622.17,621.16,621.88,1581.0,621.16,622.17,621.16,621.88,1581.0
2021-10-13 15:40:00,622.2,623.31,622.13,623.01,3099.0,622.2,623.31,622.13,623.01,3099.0
2021-10-13 15:50:00,623.88,623.89,622.28,623.42,13334.0,623.88,623.89,622.28,623.42,13334.0
2021-10-14 09:30:00,629.92,635.77,629.92,634.65,7420.0,629.92,635.77,629.92,634.65,7420.0
2021-10-14 09:40:00,635.42,635.61,632.75,634.55,2382.0,635.42,635.61,632.75,634.55,2382.0
2021-10-14 09:50:00,635.03,635.79,633.67,634.45,9949.0,635.03,635.79,633.67,634.45,9949.0
2021-10-14 10:00:00,634.33,639.16,634.15,638.92,7694.0,634.33,639.16,634.15,638.92,7694.0
2021-10-14 10:10:00,638.64,640.41,638.64,639.73,3515.0,638.64,640.41,638.64,639.73,3515.0
2021-10-14 10:20:00,639.86,639.93,636.81,636.81,3100.0,639.86,639.93,636.81,636.81,3100.0
2021-10-14 10:30:00,637.07,637.07,635.39,635.99,3260.0,637.07,637.07,635.39,635.99,3260.0
2021-10-14 10:40:00,635.96,636.93,635.58,636.9,1000.0,635.96,636.93,635.58,636.9,1000.0
2021-10-14 10:50:00,637.4,637.4,635.82,636.22,4852.0,637.4,637.4,635.82,636.22,4852.0
2021-10-14 11:00:00,636.38,637.7,636.37,637.7,3419.0,636.38,637.7,636.37,637.7,3419.0
2021-10-14 11:10:00,638.57,639.05,638.25,638.71,1045.0,638.57,639.05,638.25,638.71,1045.0
2021-10-14 11:20:00,638.64,638.93,637.64,638.53,1143.0,638.64,638.93,637.64,638.53,1143.0
2021-10-14 11:30:00,638.39,638.44,637.26,637.52,2690.0,638.39,638.44,637.26,637.52,2690.0
2021-10-14 11:40:00,637.5,637.98,637.21,637.98,2100.0,637.5,637.98,637.21,637.98,2100.0
2021-10-14 11:50:00,637.98,639.55,637.97,639.55,850.0,637.98,639.55,637.97,639.55,850.0
2021-10-14 12:00:00,639.2,640.04,639.0,640.04,1396.0,639.2,640.04,639.0,640.04,1396.0
2021-10-14 12:10:00,640.46,641.65,640.46,640.94,2500.0,640.46,641.65,640.46,640.94,2500.0
2021-10-14 12:20:00,641.31,641.43,640.94,641.19,2600.0,641.31,641.43,640.94,641.19,2600.0
2021-10-14 12:30:00,641.06,641.15,638.3,638.3,6700.0,641.06,641.15,638.3,638.3,6700.0
2021-10-14 12:40:00,637.44,638.01,637.43,638.01,800.0,637.44,638.01,637.43,638.01,800.0
2021-10-14 12:50:00,637.62,637.73,635.86,635.86,2543.0,637.62,637.73,635.86,635.86,2543.0
2021-10-14 13:00:00,635.67,635.81,635.05,635.17,2735.0,635.67,635.81,635.05,635.17,2735.0
2021-10-14 13:10:00,634.68,634.68,633.65,633.65,1300.0,634.68,634.68,633.65,633.65,1300.0
2021-10-14 13:20:00,633.84,633.95,633.19,633.46,1100.0,633.84,633.95,633.19,633.46,1100.0
2021-10-14 13:30:00,633.79,633.79,632.88,633.69,1200.0,633.79,633.79,632.88,633.69,1200.0
2021-10-14 13:40:00,633.75,633.83,632.65,632.81,2000.0,633.75,633.83,632.65,632.81,2000.0
2021-10-14 13:50:00,633.54,633.89,632.64,633.25,2300.0,633.54,633.89,632.64,633.25,2300.0
2021-10-14 14:00:00,632.8,632.8,631.93,632.09,800.0,632.8,632.8,631.93,632.09,800.0
2021-10-14 14:10:00,632.63,632.63,631.44,631.44,2704.0,632.63,632.63,631.44,631.44,2704.0
2021-10-14 14:20:00,631.1,631.42,630.6,631.31,2984.0,631.1,631.42,630.6,631.31,2984.0
2021-10-14 14:30:00,631.2,631.49,630.22,631.14,5061.0,631.2,631.49,630.22,631.14,5061.0
2021-10-14 14:40:00,631.04,631.04,629.19,629.72,4378.0,631.04,631.04,629.19,629.72,4378.0
2021-10-14 14:50:00,630.38,631.71,630.16,631.08,3187.0,630.38,631.71,630.16,631.08,3187.0
2021-10-14 15:00:00,630.86,631.2,630.46,630.46,1800.0,630.86,631.2,630.46,630.46,1800.0
2021-10-14 15:10:00,629.85,630.2,629.35,629.85,1704.0,629.85,630.2,629.35,629.85,1704.0
2021-10-14 15:20:00,629.95,630.5,629.95,630.22,950.0,629.95,630.5,629.95,630.22,950.0
2021-10-14 15:30:00,629.98,631.12,629.81,630.71,2903.0,629.98,631.12,629.81,630.71,2903.0
2021-10-14 15:40:00,630.75,631.16,629.96,630.56,3803.0,630.75,631.16,629.96,630.56,3803.0
2021-10-14 15:50:00,631.18,632.75,628.35,629.6,27816.0,631.18,632.75,628.35,629.6,27816.0
2021-10-15 09:30:00,631.76,633.41,631.76,632.09,19892.0,631.76,633.41,631.76,632.09,19892.0
2021-10-15 09:40:00,634.26,634.32,631.91,632.57,1730.0,634.26,634.32,631.91,632.57,1730.0
2021-10-15 09:50:00,633.9,635.95,633.9,634.41,2721.0,633.9,635.95,633.9,634.41,2721.0
2021-10-15 10:00:00,634.17,635.35,633.2,635.06,1908.0,634.17,635.35,633.2,635.06,1908.0
2021-10-15 10:10:00,635.03,636.01,634.88,634.88,1800.0,635.03,636.01,634.88,634.88,1800.0
2021-10-15 10:20:00,635.61,635.85,634.1,634.1,2319.0,635.61,635.85,634.1,634.1,2319.0
2021-10-15 10:30:00,633.74,634.12,633.01,634.12,2285.0,633.74,634.12,633.01,634.12,2285.0
2021-10-15 10:40:00,634.1,634.54,634.05,634.54,955.0,634.1,634.54,634.05,634.54,955.0
2021-10-15 10:50:00,635.02,636.02,635.02,635.95,1300.0,635.02,636.02,635.02,635.95,1300.0
2021-10-15 11:00:00,636.67,637.22,636.25,636.25,816.0,636.67,637.22,636.25,636.25,816.0
2021-10-15 11:10:00,637.12,637.37,636.04,637.05,1100.0,637.12,637.37,636.04,637.05,1100.0
2021-10-15 11:20:00,636.36,636.36,635.57,635.59,862.0,636.36,636.36,635.57,635.59,862.0
2021-10-15 11:30:00,635.66,635.66,633.86,633.87,1161.0,635.66,635.66,633.86,633.87,1161.0
2021-10-15 11:40:00,633.3,633.4,633.18,633.18,712.0,633.3,633.4,633.18,633.18,712.0
2021-10-15 11:50:00,632.87,633.33,632.71,632.88,1000.0,632.87,633.33,632.71,632.88,1000.0
2021-10-15 12:00:00,633.64,633.99,633.04,633.04,700.0,633.64,633.99,633.04,633.04,700.0
2021-10-15 12:10:00,634.04,636.3,634.04,636.3,1100.0,634.04,636.3,634.04,636.3,1100.0
2021-10-15 12:20:00,636.34,636.34,635.69,635.91,500.0,636.34,636.34,635.69,635.91,500.0
2021-10-15 12:30:00,636.1,636.79,636.1,636.79,700.0,636.1,636.79,636.1,636.79,700.0
2021-10-15 12:40:00,636.02,636.7,636.01,636.01,1110.0,636.02,636.7,636.01,636.01,1110.0
2021-10-15 12:50:00,635.98,636.86,635.44,636.09,3473.0,635.98,636.86,635.44,636.09,3473.0
2021-10-15 13:00:00,633.81,634.27,633.81,634.26,300.0,633.81,634.27,633.81,634.26,300.0
2021-10-15 13:10:00,634.0,634.44,633.49,633.49,2012.0,634.0,634.44,633.49,633.49,2012.0
2021-10-15 13:20:00,634.12,634.12,633.73,633.74,900.0,634.12,634.12,633.73,633.74,900.0
2021-10-15 13:30:00,633.55,634.46,633.55,634.11,507.0,633.55,634.46,633.55,634.11,507.0
2021-10-15 13:40:00,634.11,634.11,633.53,633.54,751.0,634.11,634.11,633.53,633.54,751.0
2021-10-15 13:50:00,634.1,634.33,633.99,633.99,910.0,634.1,634.33,633.99,633.99,910.0
2021-10-15 14:00:00,634.88,635.12,634.3,634.74,1008.0,634.88,635.12,634.3,634.74,1008.0
2021-10-15 14:10:00,634.58,634.89,634.49,634.64,933.0,634.58,634.89,634.49,634.64,933.0
2021-10-15 14:20:00,634.07,634.28,633.65,634.28,600.0,634.07,634.28,633.65,634.28,600.0
2021-10-15 14:30:00,633.99,635.14,633.99,634.77,900.0,633.99,635.14,633.99,634.77,900.0
2021-10-15 14:40:00,634.96,635.09,634.13,634.71,1307.0,634.96,635.09,634.13,634.71,1307.0
2021-10-15 14:50:00,634.59,635.41,634.46,634.96,2179.0,634.59,635.41,634.46,634.96,2179.0
2021-10-15 15:00:00,635.04,635.16,634.37,634.41,700.0,635.04,635.16,634.37,634.41,700.0
2021-10-15 15:10:00,634.41,634.81,633.6,633.62,2900.0,634.41,634.81,633.6,633.62,2900.0
2021-10-15 15:20:00,633.11,634.19,632.94,633.91,1470.0,633.11,634.19,632.94,633.91,1470.0
2021-10-15 15:30:00,633.73,633.99,632.98,633.99,1101.0,633.73,633.99,632.98,633.99,1101.0
2021-10-15 15:40:00,634.05,634.22,633.88,633.92,1459.0,634.05,634.22,633.88,633.92,1459.0
2021-10-15 15:50:00,634.25,635.58,634.06,635.58,10912.0,634.25,635.58,634.06,635.58,10912.0
2021-10-18 09:30:00,630.95,631.06,623.77,625.2,11650.0,630.95,631.06,623.77,625.2,11650.0
2021-10-18 09:40:00,626.14,628.07,621.73,622.12,4431.0,626.14,628.07,621.73,622.12,4431.0
2021-10-18 09:50:00,622.54,625.74,622.3,625.27,1400.0,622.54,625.74,622.3,625.27,1400.0
2021-10-18 10:00:00,624.64,626.14,623.56,624.17,1978.0,624.64,626.14,623.56,624.17,1978.0
2021-10-18 10:10:00,624.08,626.79,624.07,626.56,2501.0,624.08,626.79,624.07,626.56,2501.0
2021-10-18 10:20:00,626.08,627.09,625.86,626.81,2000.0,626.08,627.09,625.86,626.81,2000.0
2021-10-18 10:30:00,626.67,626.68,624.76,624.76,1009.0,626.67,626.68,624.76,624.76,1009.0
2021-10-18 10:40:00,624.99,625.59,624.15,624.75,1035.0,624.99,625.59,624.15,624.75,1035.0
2021-10-18 10:50:00,625.69,628.49,625.69,628.49,1600.0,625.69,628.49,625.69,628.49,1600.0
2021-10-18 11:00:00,628.99,630.21,628.99,630.08,1271.0,628.99,630.21,628.99,630.08,1271.0
2021-10-18 11:10:00,629.67,630.32,628.77,630.13,1768.0,629.67,630.32,628.77,630.13,1768.0
2021-10-18 11:20:00,630.55,630.72,630.37,630.5,700.0,630.55,630.72,630.37,630.5,700.0
2021-10-18 11:30:00,631.2,631.53,630.46,630.46,507.0,631.2,631.53,630.46,630.46,507.0
2021-10-18 11:40:00,630.68,632.08,630.67,631.15,1735.0,630.68,632.08,630.67,631.15,1735.0
2021-10-18 11:50:00,631.2,631.39,630.94,630.95,700.0,631.2,631.39,630.94,630.95,700.0
2021-10-18 12:00:00,630.6,630.65,630.42,630.42,895.0,630.6,630.65,630.42,630.42,895.0
2021-10-18 12:10:00,630.31,630.31,629.71,629.9,900.0,630.31,630.31,629.71,629.9,900.0
2021-10-18 12:20:00,629.56,630.61,629.56,630.34,800.0,629.56,630.61,629.56,630.34,800.0
2021-10-18 12:30:00,630.42,630.69,630.41,630.62,900.0,630.42,630.69,630.41,630.62,900.0
2021-10-18 12:40:00,630.51,631.25,630.51,631.11,900.0,630.51,631.25,630.51,631.11,900.0
2021-10-18 12:50:00,631.38,632.25,631.38,632.25,323.0,631.38,632.25,631.38,632.25,323.0
2021-10-18 13:00:00,632.62,632.93,632.26,632.26,600.0,632.62,632.93,632.26,632.26,600.0
2021-10-18 13:10:00,633.12,633.12,633.02,633.02,300.0,633.12,633.12,633.02,633.02,300.0
2021-10-18 13:20:00,632.62,632.71,632.62,632.7,253.0,632.62,632.71,632.62,632.7,253.0
2021-10-18 13:30:00,632.57,633.07,632.53,632.64,2234.0,632.57,633.07,632.53,632.64,2234.0
2021-10-18 13:40:00,632.19,632.52,631.66,632.43,600.0,632.19,632.52,631.66,632.43,600.0
2021-10-18 13:50:00,632.78,632.99,632.45,632.97,1200.0,632.78,632.99,632.45,632.97,1200.0
2021-10-18 14:00:00,632.94,634.17,632.94,633.68,1204.0,632.94,634.17,632.94,633.68,1204.0
2021-10-18 14:10:00,633.52,633.81,633.33,633.53,625.0,633.52,633.81,633.33,633.53,625.0
2021-10-18 14:20:00,633.63,633.89,633.62,633.73,1100.0,633.63,633.89,633.62,633.73,1100.0
2021-10-18 14:30:00,633.58,635.03,633.25,635.03,1900.0,633.58,635.03,633.25,635.03,1900.0
2021-10-18 14:40:00,635.27,635.5,634.94,635.5,1100.0,635.27,635.5,634.94,635.5,1100.0
2021-10-18 14:50:00,635.68,636.39,635.67,636.22,601.0,635.68,636.39,635.67,636.22,601.0
2021-10-18 15:00:00,635.61,636.07,635.61,635.86,933.0,635.61,636.07,635.61,635.86,933.0
2021-10-18 15:10:00,635.98,637.01,635.98,637.01,1600.0,635.98,637.01,635.98,637.01,1600.0
2021-10-18 15:20:00,637.45,638.37,637.01,638.28,2400.0,637.45,638.37,637.01,638.28,2400.0
2021-10-18 15:30:00,638.61,638.61,637.76,637.98,2952.0,638.61,638.61,637.76,637.98,2952.0
2021-10-18 15:40:00,638.13,638.6,637.6,638.45,4429.0,638.13,638.6,637.6,638.45,4429.0
2021-10-18 15:50:00,638.9,638.9,637.6,638.51,11838.0,638.9,638.9,637.6,638.51,11838.0
2021-10-19 09:30:00,643.49,646.59,642.32,645.97,6424.0,643.49,646.59,642.32,645.97,6424.0
2021-10-19 09:40:00,646.0,646.25,642.98,644.06,1500.0,646.0,646.25,642.98,644.06,1500.0
2021-10-19 09:50:00,643.83,646.36,643.83,645.46,1600.0,643.83,646.36,643.83,645.46,1600.0
2021-10-19 10:00:00,645.12,645.34,643.65,643.65,4169.0,645.12,645.34,643.65,643.65,4169.0
2021-10-19 10:10:00,643.8,644.78,643.59,643.84,1045.0,643.8,644.78,643.59,643.84,1045.0
2021-10-19 10:20:00,643.81,646.91,643.81,646.28,1991.0,643.81,646.91,643.81,646.28,1991.0
2021-10-19 10:30:00,645.43,646.84,644.8,646.84,3668.0,645.43,646.84,644.8,646.84,3668.0
2021-10-19 10:40:00,646.87,647.39,646.15,647.1,1923.0,646.87,647.39,646.15,647.1,1923.0
2021-10-19 10:50:00,646.64,647.89,646.61,647.56,2169.0,646.64,647.89,646.61,647.56,2169.0
2021-10-19 11:00:00,647.47,648.23,647.47,648.23,1100.0,647.47,648.23,647.47,648.23,1100.0
2021-10-19 11:10:00,648.97,649.06,647.78,648.21,5303.0,648.97,649.06,647.78,648.21,5303.0
2021-10-19 11:20:00,648.21,649.9,648.21,649.47,4785.0,648.21,649.9,648.21,649.47,4785.0
2021-10-19 11:30:00,649.71,650.15,649.0,649.71,4100.0,649.71,650.15,649.0,649.71,4100.0
2021-10-19 11:40:00,649.55,650.47,649.4,650.47,2457.0,649.55,650.47,649.4,650.47,2457.0
2021-10-19 11:50:00,649.96,650.31,649.49,649.98,3440.0,649.96,650.31,649.49,649.98,3440.0
2021-10-19 12:00:00,649.57,649.66,648.91,649.45,700.0,649.57,649.66,648.91,649.45,700.0
2021-10-19 12:10:00,648.7,648.91,647.85,648.0,2103.0,648.7,648.91,647.85,648.0,2103.0
2021-10-19 12:20:00,647.47,647.48,646.38,647.05,1701.0,647.47,647.48,646.38,647.05,1701.0
2021-10-19 12:30:00,647.16,647.16,645.41,645.42,1457.0,647.16,647.16,645.41,645.42,1457.0
2021-10-19 12:40:00,645.53,645.53,645.35,645.36,428.0,645.53,645.53,645.35,645.36,428.0
2021-10-19 12:50:00,645.56,646.02,645.05,646.02,1049.0,645.56,646.02,645.05,646.02,1049.0
2021-10-19 13:00:00,646.01,646.02,646.01,646.02,301.0,646.01,646.02,646.01,646.02,301.0
2021-10-19 13:10:00,645.31,645.85,643.55,645.85,1100.0,645.31,645.85,643.55,645.85,1100.0
2021-10-19 13:20:00,645.86,645.86,645.46,645.46,600.0,645.86,645.86,645.46,645.46,600.0
2021-10-19 13:30:00,644.85,644.97,644.4,644.43,725.0,644.85,644.97,644.4,644.43,725.0
2021-10-19 13:40:00,644.15,644.2,643.8,644.2,300.0,644.15,644.2,643.8,644.2,300.0
2021-10-19 13:50:00,644.43,644.43,644.34,644.35,313.0,644.43,644.43,644.34,644.35,313.0
2021-10-19 14:00:00,644.0,645.02,644.0,645.02,850.0,644.0,645.02,644.0,645.02,850.0
2021-10-19 14:10:00,644.89,645.13,644.7,644.82,400.0,644.89,645.13,644.7,644.82,400.0
2021-10-19 14:20:00,644.81,644.81,644.15,644.15,1017.0,644.81,644.81,644.15,644.15,1017.0
2021-10-19 14:30:00,643.97,644.29,642.99,642.99,1429.0,643.97,644.29,642.99,642.99,1429.0
2021-10-19 14:40:00,643.08,643.21,642.56,642.88,1115.0,643.08,643.21,642.56,642.88,1115.0
2021-10-19 14:50:00,642.39,642.49,641.7,641.7,600.0,642.39,642.49,641.7,641.7,600.0
2021-10-19 15:00:00,641.33,642.05,641.33,641.96,1783.0,641.33,642.05,641.33,641.96,1783.0
2021-10-19 15:10:00,642.0,642.47,641.49,642.27,1497.0,642.0,642.47,641.49,642.27,1497.0
2021-10-19 15:20:00,641.23,641.23,641.22,641.23,100.0,641.23,641.23,641.22,641.23,100.0
2021-10-19 15:30:00,641.2,641.57,640.74,640.89,1510.0,641.2,641.57,640.74,640.89,1510.0
2021-10-19 15:40:00,640.6,640.97,640.33,640.67,1757.0,640.6,640.97,640.33,640.67,1757.0
2021-10-19 15:50:00,640.1,641.26,639.36,641.26,8759.0,640.1,641.26,639.36,641.26,8759.0
2021-10-20 09:30:00,646.3,646.3,643.12,644.47,3766.0,646.3,646.3,643.12,644.47,3766.0
2021-10-20 09:40:00,646.75,647.37,645.55,646.13,1300.0,646.75,647.37,645.55,646.13,1300.0
2021-10-20 09:50:00,646.02,646.6,646.02,646.39,1200.0,646.02,646.6,646.02,646.39,1200.0
2021-10-20 10:00:00,645.28,646.55,645.18,646.55,1907.0,645.28,646.55,645.18,646.55,1907.0
2021-10-20 10:10:00,648.4,648.4,647.43,648.28,1300.0,648.4,648.4,647.43,648.28,1300.0
2021-10-20 10:20:00,648.19,649.06,648.08,649.06,1700.0,648.19,649.06,648.08,649.06,1700.0
2021-10-20 10:30:00,649.22,651.59,649.21,649.67,2125.0,649.22,651.59,649.21,649.67,2125.0
2021-10-20 10:40:00,649.02,649.02,646.62,646.97,1305.0,649.02,649.02,646.62,646.97,1305.0
2021-10-20 10:50:00,646.12,646.99,645.92,646.61,1314.0,646.12,646.99,645.92,646.61,1314.0
2021-10-20 11:00:00,646.69,646.89,645.88,646.62,2109.0,646.69,646.89,645.88,646.62,2109.0
2021-10-20 11:10:00,646.26,646.6,645.95,646.6,1900.0,646.26,646.6,645.95,646.6,1900.0
2021-10-20 11:20:00,646.92,648.27,646.91,648.27,1999.0,646.92,648.27,646.91,648.27,1999.0
2021-10-20 11:30:00,648.24,648.24,647.62,647.75,900.0,648.24,648.24,647.62,647.75,900.0
2021-10-20 11:40:00,648.03,649.28,648.03,649.25,1602.0,648.03,649.28,648.03,649.25,1602.0
2021-10-20 11:50:00,648.81,649.24,648.81,649.18,700.0,648.81,649.24,648.81,649.18,700.0
2021-10-20 12:00:00,648.91,649.04,647.07,647.07,1700.0,648.91,649.04,647.07,647.07,1700.0
2021-10-20 12:10:00,647.26,647.72,646.79,646.79,800.0,647.26,647.72,646.79,646.79,800.0
2021-10-20 12:20:00,646.1,646.81,645.01,645.01,3200.0,646.1,646.81,645.01,645.01,3200.0
2021-10-20 12:30:00,645.59,645.59,644.31,644.65,2101.0,645.59,645.59,644.31,644.65,2101.0
2021-10-20 12:40:00,644.81,644.81,644.12,644.23,1000.0,644.81,644.81,644.12,644.23,1000.0
2021-10-20 12:50:00,643.96,644.92,643.85,644.92,1635.0,643.96,644.92,643.85,644.92,1635.0
2021-10-20 13:00:00,645.44,645.78,645.44,645.78,400.0,645.44,645.78,645.44,645.78,400.0
2021-10-20 13:10:00,645.08,645.15,644.47,644.47,815.0,645.08,645.15,644.47,644.47,815.0
2021-10-20 13:20:00,644.44,644.57,643.78,644.51,800.0,644.44,644.57,643.78,644.51,800.0
2021-10-20 13:30:00,644.59,645.04,644.55,645.04,500.0,644.59,645.04,644.55,645.04,500.0
2021-10-20 13:40:00,644.73,645.36,644.73,644.91,1800.0,644.73,645.36,644.73,644.91,1800.0
2021-10-20 13:50:00,646.41,646.41,645.63,645.63,900.0,646.41,646.41,645.63,645.63,900.0
2021-10-20 14:00:00,645.44,646.71,645.43,646.71,1255.0,645.44,646.71,645.43,646.71,1255.0
2021-10-20 14:10:00,646.69,647.18,646.69,646.78,1315.0,646.69,647.18,646.69,646.78,1315.0
2021-10-20 14:20:00,647.12,647.42,646.63,647.0,1000.0,647.12,647.42,646.63,647.0,1000.0
2021-10-20 14:30:00,647.06,647.52,646.65,646.65,1300.0,647.06,647.52,646.65,646.65,1300.0
2021-10-20 14:40:00,646.91,646.96,645.44,645.45,1602.0,646.91,646.96,645.44,645.45,1602.0
2021-10-20 14:50:00,645.31,645.96,644.69,644.69,1426.0,645.31,645.96,644.69,644.69,1426.0
2021-10-20 15:00:00,644.7,645.0,644.0,644.54,1412.0,644.7,645.0,644.0,644.54,1412.0
2021-10-20 15:10:00,644.6,644.97,643.75,643.75,1638.0,644.6,644.97,643.75,643.75,1638.0
2021-10-20 15:20:00,643.62,643.65,642.72,643.41,2246.0,643.62,643.65,642.72,643.41,2246.0
2021-10-20 15:30:00,642.9,642.9,641.87,641.88,2053.0,642.9,642.9,641.87,641.88,2053.0
2021-10-20 15:40:00,641.78,642.77,641.78,642.08,3541.0,641.78,642.77,641.78,642.08,3541.0
2021-10-20 15:50:00,641.71,642.29,640.74,642.19,25993.0,641.71,642.29,640.74,642.19,25993.0
2021-10-21 09:30:00,643.17,647.81,637.31,637.32,4779.0,643.17,647.81,637.31,637.32,4779.0
2021-10-21 09:40:00,637.34,638.89,634.95,637.24,2254.0,637.34,638.89,634.95,637.24,2254.0
2021-10-21 09:50:00,638.19,641.0,638.19,641.0,1500.0,638.19,641.0,638.19,641.0,1500.0
2021-10-21 10:00:00,641.17,641.34,639.49,639.87,1237.0,641.17,641.34,639.49,639.87,1237.0
2021-10-21 10:10:00,639.08,642.21,639.08,642.13,1600.0,639.08,642.21,639.08,642.13,1600.0
2021-10-21 10:20:00,641.67,641.67,640.7,640.73,700.0,641.67,641.67,640.7,640.73,700.0
2021-10-21 10:30:00,641.63,642.25,640.93,642.25,1233.0,641.63,642.25,640.93,642.25,1233.0
2021-10-21 10:40:00,643.62,643.62,642.2,642.42,1619.0,643.62,643.62,642.2,642.42,1619.0
2021-10-21 10:50:00,641.93,643.09,641.67,643.09,2085.0,641.93,643.09,641.67,643.09,2085.0
2021-10-21 11:00:00,642.89,643.95,642.61,642.61,1300.0,642.89,643.95,642.61,642.61,1300.0
2021-10-21 11:10:00,642.38,642.39,641.21,641.31,845.0,642.38,642.39,641.21,641.31,845.0
2021-10-21 11:20:00,640.47,641.14,640.47,640.84,400.0,640.47,641.14,640.47,640.84,400.0
2021-10-21 11:30:00,640.75,641.5,640.47,641.5,1000.0,640.75,641.5,640.47,641.5,1000.0
2021-10-21 11:40:00,641.04,641.5,640.86,641.5,962.0,641.04,641.5,640.86,641.5,962.0
2021-10-21 11:50:00,642.08,642.42,641.75,642.17,1092.0,642.08,642.42,641.75,642.17,1092.0
2021-10-21 12:00:00,642.07,643.23,642.07,643.23,1700.0,642.07,643.23,642.07,643.23,1700.0
2021-10-21 12:10:00,643.62,644.94,643.58,644.77,1868.0,643.62,644.94,643.58,644.77,1868.0
2021-10-21 12:20:00,645.44,645.44,644.16,644.43,500.0,645.44,645.44,644.16,644.43,500.0
2021-10-21 12:30:00,644.51,644.51,643.19,643.57,1550.0,644.51,644.51,643.19,643.57,1550.0
2021-10-21 12:40:00,643.81,644.18,643.03,643.49,1649.0,643.81,644.18,643.03,643.49,1649.0
2021-10-21 12:50:00,643.31,643.31,642.64,642.64,600.0,643.31,643.31,642.64,642.64,600.0
2021-10-21 13:00:00,642.43,642.64,642.25,642.53,1300.0,642.43,642.64,642.25,642.53,1300.0
2021-10-21 13:10:00,642.42,642.42,641.69,641.88,400.0,642.42,642.42,641.69,641.88,400.0
2021-10-21 13:20:00,641.88,641.9,641.87,641.9,200.0,641.88,641.9,641.87,641.9,200.0
2021-10-21 13:30:00,642.77,642.77,642.49,642.49,300.0,642.77,642.77,642.49,642.49,300.0
2021-10-21 13:40:00,643.85,644.1,643.65,643.76,1951.0,643.85,644.1,643.65,643.76,1951.0
2021-10-21 13:50:00,644.29,644.41,644.1,644.19,536.0,644.29,644.41,644.1,644.19,536.0
2021-10-21 14:00:00,644.28,644.28,643.23,643.23,700.0,644.28,644.28,643.23,643.23,700.0
2021-10-21 14:10:00,642.82,644.36,642.82,643.47,1447.0,642.82,644.36,642.82,643.47,1447.0
2021-10-21 14:20:00,643.46,643.46,642.9,643.35,800.0,643.46,643.46,642.9,643.35,800.0
2021-10-21 14:30:00,643.58,643.6,642.95,643.34,500.0,643.58,643.6,642.95,643.34,500.0
2021-10-21 14:40:00,643.31,643.31,642.56,642.56,400.0,643.31,643.31,642.56,642.56,400.0
2021-10-21 14:50:00,642.33,642.79,642.33,642.68,541.0,642.33,642.79,642.33,642.68,541.0
2021-10-21 15:00:00,643.09,643.79,642.81,643.27,538.0,643.09,643.79,642.81,643.27,538.0
2021-10-21 15:10:00,643.51,643.98,643.48,643.98,1206.0,643.51,643.98,643.48,643.98,1206.0
2021-10-21 15:20:00,643.87,644.26,642.96,644.26,1000.0,643.87,644.26,642.96,644.26,1000.0
2021-10-21 15:30:00,643.99,644.36,643.73,644.24,1575.0,643.99,644.36,643.73,644.24,1575.0
2021-10-21 15:40:00,644.04,644.12,643.84,644.06,1216.0,644.04,644.12,643.84,644.06,1216.0
2021-10-21 15:50:00,643.71,645.73,643.54,645.27,5300.0,643.71,645.73,643.54,645.27,5300.0
2021-10-22 09:30:00,648.63,650.53,647.86,650.44,5022.0,648.63,650.53,647.86,650.44,5022.0
2021-10-22 09:40:00,648.93,650.01,647.6,650.0,4961.0,648.93,650.01,647.6,650.0,4961.0
2021-10-22 09:50:00,650.37,652.0,649.66,649.66,2583.0,650.37,652.0,649.66,649.66,2583.0
2021-10-22 10:00:00,650.93,651.98,650.93,651.16,500.0,650.93,651.98,650.93,651.16,500.0
2021-10-22 10:10:00,653.32,653.32,651.65,653.01,2110.0,653.32,653.32,651.65,653.01,2110.0
2021-10-22 10:20:00,652.89,653.14,652.89,653.14,503.0,652.89,653.14,652.89,653.14,503.0
2021-10-22 10:30:00,653.78,653.97,653.78,653.97,300.0,653.78,653.97,653.78,653.97,300.0
2021-10-22 10:40:00,654.54,655.27,654.08,654.34,1744.0,654.54,655.27,654.08,654.34,1744.0
2021-10-22 10:50:00,654.19,655.74,653.51,655.09,1416.0,654.19,655.74,653.51,655.09,1416.0
2021-10-22 11:00:00,654.64,654.87,654.14,654.14,848.0,654.64,654.87,654.14,654.14,848.0
2021-10-22 11:10:00,653.87,654.62,652.13,652.13,700.0,653.87,654.62,652.13,652.13,700.0
2021-10-22 11:20:00,651.95,651.95,650.64,651.15,1027.0,651.95,651.95,650.64,651.15,1027.0
2021-10-22 11:30:00,650.71,651.44,650.42,651.44,500.0,650.71,651.44,650.42,651.44,500.0
2021-10-22 11:40:00,651.23,651.23,648.92,648.92,1105.0,651.23,651.23,648.92,648.92,1105.0
2021-10-22 11:50:00,649.74,649.74,648.89,648.89,200.0,649.74,649.74,648.89,648.89,200.0
2021-10-22 12:00:00,648.97,649.37,648.62,649.37,484.0,648.97,649.37,648.62,649.37,484.0
2021-10-22 12:10:00,649.57,649.57,649.57,649.57,100.0,649.57,649.57,649.57,649.57,100.0
2021-10-22 12:20:00,650.43,651.12,650.43,651.1,600.0,650.43,651.12,650.43,651.1,600.0
2021-10-22 12:30:00,651.29,651.31,650.83,651.14,800.0,651.29,651.31,650.83,651.14,800.0
2021-10-22 12:40:00,651.48,651.79,651.21,651.79,600.0,651.48,651.79,651.21,651.79,600.0
2021-10-22 12:50:00,650.88,650.88,649.71,649.71,602.0,650.88,650.88,649.71,649.71,602.0
2021-10-22 13:00:00,649.45,649.64,649.45,649.64,221.0,649.45,649.64,649.45,649.64,221.0
2021-10-22 13:10:00,649.46,649.57,649.46,649.57,200.0,649.46,649.57,649.46,649.57,200.0
2021-10-22 13:20:00,649.84,649.88,649.65,649.7,650.0,649.84,649.88,649.65,649.7,650.0
2021-10-22 13:30:00,650.17,650.47,649.41,650.2,657.0,650.17,650.47,649.41,650.2,657.0
2021-10-22 13:40:00,649.97,650.08,649.09,649.09,3500.0,649.97,650.08,649.09,649.09,3500.0
2021-10-22 13:50:00,649.03,649.34,648.59,648.59,300.0,649.03,649.34,648.59,648.59,300.0
2021-10-22 14:00:00,648.57,649.68,648.48,649.68,400.0,648.57,649.68,648.48,649.68,400.0
2021-10-22 14:10:00,649.22,649.55,649.21,649.47,400.0,649.22,649.55,649.21,649.47,400.0
2021-10-22 14:20:00,649.78,649.82,649.75,649.75,500.0,649.78,649.82,649.75,649.75,500.0
2021-10-22 14:30:00,649.93,651.19,649.93,650.76,300.0,649.93,651.19,649.93,650.76,300.0
2021-10-22 14:40:00,650.43,650.74,650.42,650.74,300.0,650.43,650.74,650.42,650.74,300.0
2021-10-22 14:50:00,650.67,650.96,650.25,650.89,1203.0,650.67,650.96,650.25,650.89,1203.0
2021-10-22 15:00:00,650.93,650.93,650.18,650.25,600.0,650.93,650.93,650.18,650.25,600.0
2021-10-22 15:10:00,650.45,650.45,649.95,649.96,400.0,650.45,650.45,649.95,649.96,400.0
2021-10-22 15:20:00,649.58,649.58,649.12,649.12,400.0,649.58,649.58,649.12,649.12,400.0
2021-10-22 15:30:00,650.02,651.13,650.02,650.84,900.0,650.02,651.13,650.02,650.84,900.0
2021-10-22 15:40:00,651.08,651.08,650.36,650.58,1145.0,651.08,651.08,650.36,650.58,1145.0
2021-10-22 15:50:00,650.79,652.38,650.3,651.75,6550.0,650.79,652.38,650.3,651.75,6550.0
2021-10-25 09:30:00,651.24,651.24,647.98,648.59,3325.0,651.24,651.24,647.98,648.59,3325.0
2021-10-25 09:40:00,648.23,648.23,647.54,648.19,800.0,648.23,648.23,647.54,648.19,800.0
2021-10-25 09:50:00,649.77,651.15,649.12,650.38,900.0,649.77,651.15,649.12,650.38,900.0
2021-10-25 10:00:00,651.23,651.35,649.07,650.0,4232.0,651.23,651.35,649.07,650.0,4232.0
2021-10-25 10:10:00,651.2,651.32,650.39,651.32,800.0,651.2,651.32,650.39,651.32,800.0
2021-10-25 10:20:00,652.71,653.09,651.12,653.09,1100.0,652.71,653.09,651.12,653.09,1100.0
2021-10-25 10:30:00,653.66,653.99,652.79,653.99,900.0,653.66,653.99,652.79,653.99,900.0
2021-10-25 10:40:00,654.07,655.36,654.0,655.36,1300.0,654.07,655.36,654.0,655.36,1300.0
2021-10-25 10:50:00,655.2,655.27,654.5,654.5,1200.0,655.2,655.27,654.5,654.5,1200.0
2021-10-25 11:00:00,654.46,655.61,654.45,655.61,426.0,654.46,655.61,654.45,655.61,426.0
2021-10-25 11:10:00,655.29,655.45,654.6,654.6,700.0,655.29,655.45,654.6,654.6,700.0
2021-10-25 11:20:00,654.18,654.28,653.77,654.27,1100.0,654.18,654.28,653.77,654.27,1100.0
2021-10-25 11:30:00,654.57,655.52,654.57,655.28,900.0,654.57,655.52,654.57,655.28,900.0
2021-10-25 11:40:00,655.29,655.29,653.72,653.72,1700.0,655.29,655.29,653.72,653.72,1700.0
2021-10-25 11:50:00,653.73,654.86,653.73,654.72,1471.0,653.73,654.86,653.73,654.72,1471.0
2021-10-25 12:00:00,654.58,655.94,654.58,655.13,2647.0,654.58,655.94,654.58,655.13,2647.0
2021-10-25 12:10:00,654.5,654.51,654.03,654.03,800.0,654.5,654.51,654.03,654.03,800.0
2021-10-25 12:20:00,654.15,654.27,654.15,654.26,682.0,654.15,654.27,654.15,654.26,682.0
2021-10-25 12:30:00,653.36,654.47,653.25,654.2,1200.0,653.36,654.47,653.25,654.2,1200.0
2021-10-25 12:40:00,653.66,654.59,653.6,654.29,1900.0,653.66,654.59,653.6,654.29,1900.0
2021-10-25 12:50:00,654.41,654.41,653.5,653.5,1200.0,654.41,654.41,653.5,653.5,1200.0
2021-10-25 13:00:00,654.02,654.02,653.36,653.37,700.0,654.02,654.02,653.36,653.37,700.0
2021-10-25 13:10:00,653.42,653.56,653.33,653.48,600.0,653.42,653.56,653.33,653.48,600.0
2021-10-25 13:20:00,653.8,653.8,653.23,653.31,710.0,653.8,653.8,653.23,653.31,710.0
2021-10-25 13:30:00,653.24,653.58,653.24,653.31,1100.0,653.24,653.58,653.24,653.31,1100.0
2021-10-25 13:40:00,653.48,654.01,652.98,652.98,1300.0,653.48,654.01,652.98,652.98,1300.0
2021-10-25 13:50:00,652.55,652.78,652.14,652.28,1800.0,652.55,652.78,652.14,652.28,1800.0
2021-10-25 14:00:00,651.57,651.75,650.71,650.74,1900.0,651.57,651.75,650.71,650.74,1900.0
2021-10-25 14:10:00,651.29,651.72,651.27,651.72,2400.0,651.29,651.72,651.27,651.72,2400.0
2021-10-25 14:20:00,652.06,652.79,652.06,652.79,600.0,652.06,652.79,652.06,652.79,600.0
2021-10-25 14:30:00,653.14,653.53,652.72,652.72,1245.0,653.14,653.53,652.72,652.72,1245.0
2021-10-25 14:40:00,652.52,653.01,652.23,652.77,800.0,652.52,653.01,652.23,652.77,800.0
2021-10-25 14:50:00,652.38,652.76,652.38,652.74,900.0,652.38,652.76,652.38,652.74,900.0
2021-10-25 15:00:00,652.6,653.48,652.59,652.75,1218.0,652.6,653.48,652.59,652.75,1218.0
2021-10-25 15:10:00,653.06,653.08,652.02,652.46,1350.0,653.06,653.08,652.02,652.46,1350.0
2021-10-25 15:20:00,652.61,652.61,652.06,652.13,1303.0,652.61,652.61,652.06,652.13,1303.0
2021-10-25 15:30:00,652.49,652.67,651.8,652.48,2800.0,652.49,652.67,651.8,652.48,2800.0
2021-10-25 15:40:00,652.5,652.63,652.04,652.52,2916.0,652.5,652.63,652.04,652.52,2916.0
2021-10-25 15:50:00,652.85,653.38,652.35,653.04,9403.0,652.85,653.38,652.35,653.04,9403.0
2021-10-26 09:30:00,654.61,656.13,652.0,652.0,4338.0,654.61,656.13,652.0,652.0,4338.0
2021-10-26 09:40:00,651.48,651.48,648.9,648.9,950.0,651.48,651.48,648.9,648.9,950.0
2021-10-26 09:50:00,649.9,652.67,649.06,651.17,2607.0,649.9,652.67,649.06,651.17,2607.0
2021-10-26 10:00:00,651.17,651.53,650.16,651.04,1513.0,651.17,651.53,650.16,651.04,1513.0
2021-10-26 10:10:00,652.41,655.25,652.41,655.25,715.0,652.41,655.25,652.41,655.25,715.0
2021-10-26 10:20:00,655.29,655.59,654.06,654.07,1527.0,655.29,655.59,654.06,654.07,1527.0
2021-10-26 10:30:00,654.06,654.51,653.86,653.86,800.0,654.06,654.51,653.86,653.86,800.0
2021-10-26 10:40:00,653.95,654.43,653.94,654.14,800.0,653.95,654.43,653.94,654.14,800.0
2021-10-26 10:50:00,653.88,654.39,653.88,654.16,1300.0,653.88,654.39,653.88,654.16,1300.0
2021-10-26 11:00:00,653.95,655.66,653.52,655.66,1652.0,653.95,655.66,653.52,655.66,1652.0
2021-10-26 11:10:00,655.65,657.29,655.63,655.98,5876.0,655.65,657.29,655.63,655.98,5876.0
2021-10-26 11:20:00,656.0,656.11,654.75,654.75,950.0,656.0,656.11,654.75,654.75,950.0
2021-10-26 11:30:00,655.22,655.94,654.54,655.0,2879.0,655.22,655.94,654.54,655.0,2879.0
2021-10-26 11:40:00,655.09,655.85,655.09,655.61,600.0,655.09,655.85,655.09,655.61,600.0
2021-10-26 11:50:00,655.79,656.19,655.44,655.83,1000.0,655.79,656.19,655.44,655.83,1000.0
2021-10-26 12:00:00,655.42,655.42,654.44,654.44,1496.0,655.42,655.42,654.44,654.44,1496.0
2021-10-26 12:10:00,654.71,656.52,654.45,656.34,1721.0,654.71,656.52,654.45,656.34,1721.0
2021-10-26 12:20:00,656.33,656.73,655.84,656.33,1408.0,656.33,656.73,655.84,656.33,1408.0
2021-10-26 12:30:00,656.48,656.48,655.16,655.17,601.0,656.48,656.48,655.16,655.17,601.0
2021-10-26 12:40:00,654.65,655.09,653.82,654.16,2300.0,654.65,655.09,653.82,654.16,2300.0
2021-10-26 12:50:00,654.6,654.6,653.85,653.85,1000.0,654.6,654.6,653.85,653.85,1000.0
2021-10-26 13:00:00,653.65,654.06,653.65,653.71,722.0,653.65,654.06,653.65,653.71,722.0
2021-10-26 13:10:00,653.49,653.49,652.28,652.91,600.0,653.49,653.49,652.28,652.91,600.0
2021-10-26 13:20:00,654.0,654.39,653.44,654.39,1700.0,654.0,654.39,653.44,654.39,1700.0
2021-10-26 13:30:00,656.03,656.03,655.03,655.03,427.0,656.03,656.03,655.03,655.03,427.0
2021-10-26 13:40:00,654.35,654.35,653.34,653.35,800.0,654.35,654.35,653.34,653.35,800.0
2021-10-26 13:50:00,653.9,654.03,652.62,652.65,2241.0,653.9,654.03,652.62,652.65,2241.0
2021-10-26 14:00:00,652.57,653.69,652.57,652.95,1200.0,652.57,653.69,652.57,652.95,1200.0
2021-10-26 14:10:00,653.42,653.75,653.4,653.75,400.0,653.42,653.75,653.4,653.75,400.0
2021-10-26 14:20:00,653.91,654.03,653.81,653.81,1683.0,653.91,654.03,653.81,653.81,1683.0
2021-10-26 14:30:00,653.96,654.8,653.82,653.84,2300.0,653.96,654.8,653.82,653.84,2300.0
2021-10-26 14:40:00,653.1,653.58,653.1,653.57,1861.0,653.1,653.58,653.1,653.57,1861.0
2021-10-26 14:50:00,653.8,653.92,652.8,653.65,1800.0,653.8,653.92,652.8,653.65,1800.0
2021-10-26 15:00:00,653.83,654.58,653.65,654.58,1542.0,653.83,654.58,653.65,654.58,1542.0
2021-10-26 15:10:00,654.28,655.22,653.65,654.75,3554.0,654.28,655.22,653.65,654.75,3554.0
2021-10-26 15:20:00,654.57,654.78,653.84,654.26,2546.0,654.57,654.78,653.84,654.26,2546.0
2021-10-26 15:30:00,654.6,654.99,654.11,654.5,2820.0,654.6,654.99,654.11,654.5,2820.0
2021-10-26 15:40:00,654.2,655.39,654.14,654.56,5600.0,654.2,655.39,654.14,654.56,5600.0
2021-10-26 15:50:00,654.56,654.56,651.84,652.78,16517.0,654.56,654.56,651.84,652.78,16517.0
2021-10-27 09:30:00,652.2,652.4,648.06,648.06,3410.0,652.2,652.4,648.06,648.06,3410.0
2021-10-27 09:40:00,647.18,649.86,647.18,649.81,1925.0,647.18,649.86,647.18,649.81,1925.0
2021-10-27 09:50:00,649.91,649.91,645.26,646.13,2662.0,649.91,649.91,645.26,646.13,2662.0
2021-10-27 10:00:00,647.02,647.02,642.7,642.83,3122.0,647.02,647.02,642.7,642.83,3122.0
2021-10-27 10:10:00,642.55,642.55,640.0,640.0,2285.0,642.55,642.55,640.0,640.0,2285.0
2021-10-27 10:20:00,638.0,640.64,636.93,639.9,3922.0,638.0,640.64,636.93,639.9,3922.0
2021-10-27 10:30:00,639.7,640.65,639.02,640.65,2000.0,639.7,640.65,639.02,640.65,2000.0
2021-10-27 10:40:00,640.67,641.24,639.87,640.0,1262.0,640.67,641.24,639.87,640.0,1262.0
2021-10-27 10:50:00,640.45,643.32,640.22,641.05,942.0,640.45,643.32,640.22,641.05,942.0
2021-10-27 11:00:00,641.19,641.33,639.16,640.53,2050.0,641.19,641.33,639.16,640.53,2050.0
2021-10-27 11:10:00,639.88,641.28,639.75,641.28,2645.0,639.88,641.28,639.75,641.28,2645.0
2021-10-27 11:20:00,640.85,642.36,640.84,642.36,3419.0,640.85,642.36,640.84,642.36,3419.0
2021-10-27 11:30:00,642.38,643.86,641.81,643.78,1100.0,642.38,643.86,641.81,643.78,1100.0
2021-10-27 11:40:00,644.35,644.82,643.85,644.53,2500.0,644.35,644.82,643.85,644.53,2500.0
2021-10-27 11:50:00,644.35,644.36,643.39,643.39,600.0,644.35,644.36,643.39,643.39,600.0
2021-10-27 12:00:00,643.43,643.88,642.98,643.77,1835.0,643.43,643.88,642.98,643.77,1835.0
2021-10-27 12:10:00,643.81,643.82,642.73,643.75,2214.0,643.81,643.82,642.73,643.75,2214.0
2021-10-27 12:20:00,644.34,645.48,644.33,644.57,1400.0,644.34,645.48,644.33,644.57,1400.0
2021-10-27 12:30:00,645.3,645.75,645.07,645.56,1400.0,645.3,645.75,645.07,645.56,1400.0
2021-10-27 12:40:00,645.48,645.89,645.36,645.36,1100.0,645.48,645.89,645.36,645.36,1100.0
2021-10-27 12:50:00,645.01,646.14,644.69,646.13,1600.0,645.01,646.14,644.69,646.13,1600.0
2021-10-27 13:00:00,646.3,647.15,646.29,646.91,1601.0,646.3,647.15,646.29,646.91,1601.0
2021-10-27 13:10:00,646.78,648.38,646.78,647.92,2025.0,646.78,648.38,646.78,647.92,2025.0
2021-10-27 13:20:00,648.61,649.59,648.29,649.59,1100.0,648.61,649.59,648.29,649.59,1100.0
2021-10-27 13:30:00,650.04,650.22,649.61,650.22,1105.0,650.04,650.22,649.61,650.22,1105.0
2021-10-27 13:40:00,650.18,650.31,649.17,649.37,1322.0,650.18,650.31,649.17,649.37,1322.0
2021-10-27 13:50:00,648.89,649.83,648.84,649.83,1283.0,648.89,649.83,648.84,649.83,1283.0
2021-10-27 14:00:00,649.78,649.78,648.65,649.11,1902.0,649.78,649.78,648.65,649.11,1902.0
2021-10-27 14:10:00,648.69,649.28,648.61,648.83,3570.0,648.69,649.28,648.61,648.83,3570.0
2021-10-27 14:20:00,648.64,648.64,647.93,647.93,1000.0,648.64,648.64,647.93,647.93,1000.0
2021-10-27 14:30:00,646.95,647.25,646.08,647.25,2000.0,646.95,647.25,646.08,647.25,2000.0
2021-10-27 14:40:00,647.29,647.78,646.95,647.06,2200.0,647.29,647.78,646.95,647.06,2200.0
2021-10-27 14:50:00,646.96,647.24,646.09,646.57,2041.0,646.96,647.24,646.09,646.57,2041.0
2021-10-27 15:00:00,646.65,647.18,646.58,646.59,1500.0,646.65,647.18,646.58,646.59,1500.0
2021-10-27 15:10:00,646.22,646.22,644.79,645.33,1800.0,646.22,646.22,644.79,645.33,1800.0
2021-10-27 15:20:00,644.48,644.7,643.83,644.38,4089.0,644.48,644.7,643.83,644.38,4089.0
2021-10-27 15:30:00,644.34,644.99,644.01,644.32,3018.0,644.34,644.99,644.01,644.32,3018.0
2021-10-27 15:40:00,644.51,644.67,640.81,640.81,4900.0,644.51,644.67,640.81,640.81,4900.0
2021-10-27 15:50:00,641.66,642.41,640.46,641.44,17119.0,641.66,642.41,640.46,641.44,17119.0
2021-10-28 09:30:00,648.51,648.51,640.99,644.57,5293.0,648.51,648.51,640.99,644.57,5293.0
2021-10-28 09:40:00,645.17,649.45,644.55,649.45,3311.0,645.17,649.45,644.55,649.45,3311.0
2021-10-28 09:50:00,649.72,649.72,646.71,648.19,2600.0,649.72,649.72,646.71,648.19,2600.0
2021-10-28 10:00:00,649.89,652.98,649.67,652.98,2353.0,649.89,652.98,649.67,652.98,2353.0
2021-10-28 10:10:00,652.04,652.85,650.84,652.03,2718.0,652.04,652.85,650.84,652.03,2718.0
2021-10-28 10:20:00,652.75,654.55,652.03,652.11,2901.0,652.75,654.55,652.03,652.11,2901.0
2021-10-28 10:30:00,652.72,653.78,651.21,652.68,2549.0,652.72,653.78,651.21,652.68,2549.0
2021-10-28 10:40:00,652.51,653.28,652.05,653.0,1202.0,652.51,653.28,652.05,653.0,1202.0
2021-10-28 10:50:00,652.5,652.5,650.19,650.21,1400.0,652.5,652.5,650.19,650.21,1400.0
2021-10-28 11:00:00,649.27,652.33,648.26,652.33,2770.0,649.27,652.33,648.26,652.33,2770.0
2021-10-28 11:10:00,651.63,652.77,650.67,651.85,3691.0,651.63,652.77,650.67,651.85,3691.0
2021-10-28 11:20:00,651.45,651.77,650.76,651.55,1160.0,651.45,651.77,650.76,651.55,1160.0
2021-10-28 11:30:00,650.59,650.59,649.44,649.98,1239.0,650.59,650.59,649.44,649.98,1239.0
2021-10-28 11:40:00,650.18,650.37,648.23,648.23,3951.0,650.18,650.37,648.23,648.23,3951.0
2021-10-28 11:50:00,648.19,648.24,645.89,645.89,1825.0,648.19,648.24,645.89,645.89,1825.0
2021-10-28 12:00:00,646.35,646.63,645.67,646.0,2721.0,646.35,646.63,645.67,646.0,2721.0
2021-10-28 12:10:00,645.34,646.68,645.34,646.07,1584.0,645.34,646.68,645.34,646.07,1584.0
2021-10-28 12:20:00,644.38,646.07,644.38,645.72,1129.0,644.38,646.07,644.38,645.72,1129.0
2021-10-28 12:30:00,645.75,645.75,644.48,644.49,1600.0,645.75,645.75,644.48,644.49,1600.0
2021-10-28 12:40:00,644.61,644.91,643.54,643.54,5540.0,644.61,644.91,643.54,643.54,5540.0
2021-10-28 12:50:00,643.81,644.09,643.53,643.53,764.0,643.81,644.09,643.53,643.53,764.0
2021-10-28 13:00:00,643.54,645.21,643.1,645.21,1236.0,643.54,645.21,643.1,645.21,1236.0
2021-10-28 13:10:00,645.11,645.11,643.55,643.7,2767.0,645.11,645.11,643.55,643.7,2767.0
2021-10-28 13:20:00,643.93,645.28,643.93,645.28,850.0,643.93,645.28,643.93,645.28,850.0
2021-10-28 13:30:00,645.43,646.03,645.43,645.71,1700.0,645.43,646.03,645.43,645.71,1700.0
2021-10-28 13:40:00,645.34,646.01,644.89,644.89,1400.0,645.34,646.01,644.89,644.89,1400.0
2021-10-28 13:50:00,645.61,646.02,645.28,645.88,1400.0,645.61,646.02,645.28,645.88,1400.0
2021-10-28 14:00:00,646.37,647.66,646.37,647.22,1800.0,646.37,647.66,646.37,647.22,1800.0
2021-10-28 14:10:00,648.65,649.07,648.3,648.56,1200.0,648.65,649.07,648.3,648.56,1200.0
2021-10-28 14:20:00,649.3,649.3,648.15,649.18,2444.0,649.3,649.3,648.15,649.18,2444.0
2021-10-28 14:30:00,648.5,649.89,648.5,649.22,2001.0,648.5,649.89,648.5,649.22,2001.0
2021-10-28 14:40:00,649.33,649.83,649.18,649.83,1410.0,649.33,649.83,649.18,649.83,1410.0
2021-10-28 14:50:00,649.2,649.77,649.2,649.68,800.0,649.2,649.77,649.2,649.68,800.0
2021-10-28 15:00:00,648.57,648.8,648.29,648.77,1921.0,648.57,648.8,648.29,648.77,1921.0
2021-10-28 15:10:00,648.49,649.42,648.43,649.13,2200.0,648.49,649.42,648.43,649.13,2200.0
2021-10-28 15:20:00,648.71,650.3,648.69,649.94,1601.0,648.71,650.3,648.69,649.94,1601.0
2021-10-28 15:30:00,650.01,651.36,649.86,651.14,4572.0,650.01,651.36,649.86,651.14,4572.0
2021-10-28 15:40:00,650.93,651.15,649.11,649.14,3760.0,650.93,651.15,649.11,649.14,3760.0
2021-10-28 15:50:00,651.46,653.44,650.04,653.06,23227.0,651.46,653.44,650.04,653.06,23227.0
2021-10-29 09:30:00,650.16,652.7,645.72,648.41,5215.0,650.16,652.7,645.72,648.41,5215.0
2021-10-29 09:40:00,648.1,650.42,646.0,647.68,8195.0,648.1,650.42,646.0,647.68,8195.0
2021-10-29 09:50:00,647.14,652.43,646.83,652.43,2400.0,647.14,652.43,646.83,652.43,2400.0
2021-10-29 10:00:00,653.66,654.78,652.77,654.77,2102.0,653.66,654.78,652.77,654.77,2102.0
2021-10-29 10:10:00,654.06,657.36,654.06,656.45,5089.0,654.06,657.36,654.06,656.45,5089.0
2021-10-29 10:20:00,657.27,657.3,654.88,656.73,2607.0,657.27,657.3,654.88,656.73,2607.0
2021-10-29 10:30:00,656.24,657.69,656.24,657.24,1100.0,656.24,657.69,656.24,657.24,1100.0
2021-10-29 10:40:00,657.85,658.5,657.27,658.22,2150.0,657.85,658.5,657.27,658.22,2150.0
2021-10-29 10:50:00,659.06,659.76,658.14,658.77,2500.0,659.06,659.76,658.14,658.77,2500.0
2021-10-29 11:00:00,658.78,659.82,658.78,659.22,1761.0,658.78,659.82,658.78,659.22,1761.0
2021-10-29 11:10:00,658.95,659.56,658.65,659.56,1556.0,658.95,659.56,658.65,659.56,1556.0
2021-10-29 11:20:00,660.0,661.09,659.19,659.59,2435.0,660.0,661.09,659.19,659.59,2435.0
2021-10-29 11:30:00,659.11,661.23,659.0,660.75,1881.0,659.11,661.23,659.0,660.75,1881.0
2021-10-29 11:40:00,659.99,661.55,659.75,661.55,4089.0,659.99,661.55,659.75,661.55,4089.0
2021-10-29 11:50:00,661.76,664.52,661.74,664.51,3670.0,661.76,664.52,661.74,664.51,3670.0
2021-10-29 12:00:00,664.92,666.67,664.7,666.34,3131.0,664.92,666.67,664.7,666.34,3131.0
2021-10-29 12:10:00,666.92,667.0,665.93,666.88,4646.0,666.92,667.0,665.93,666.88,4646.0
2021-10-29 12:20:00,667.27,667.73,666.35,667.73,1117.0,667.27,667.73,666.35,667.73,1117.0
2021-10-29 12:30:00,667.89,668.04,667.01,667.05,2213.0,667.89,668.04,667.01,667.05,2213.0
2021-10-29 12:40:00,667.41,667.41,665.02,665.05,2630.0,667.41,667.41,665.02,665.05,2630.0
2021-10-29 12:50:00,665.79,666.78,664.41,664.41,3088.0,665.79,666.78,664.41,664.41,3088.0
2021-10-29 13:00:00,664.94,665.61,664.94,665.61,500.0,664.94,665.61,664.94,665.61,500.0
2021-10-29 13:10:00,665.45,666.62,665.45,666.23,1600.0,665.45,666.62,665.45,666.23,1600.0
2021-10-29 13:20:00,666.57,666.57,665.1,665.61,1500.0,666.57,666.57,665.1,665.61,1500.0
2021-10-29 13:30:00,666.08,666.72,664.91,664.91,2589.0,666.08,666.72,664.91,664.91,2589.0
2021-10-29 13:40:00,664.63,666.19,664.63,665.6,1920.0,664.63,666.19,664.63,665.6,1920.0
2021-10-29 13:50:00,665.85,665.85,664.94,664.94,1503.0,665.85,665.85,664.94,664.94,1503.0
2021-10-29 14:00:00,664.47,665.62,664.3,664.59,1700.0,664.47,665.62,664.3,664.59,1700.0
2021-10-29 14:10:00,664.45,666.13,662.26,662.26,4803.0,664.45,666.13,662.26,662.26,4803.0
2021-10-29 14:20:00,663.23,664.07,663.22,663.39,2262.0,663.23,664.07,663.22,663.39,2262.0
2021-10-29 14:30:00,663.15,664.81,662.49,664.39,3306.0,663.15,664.81,662.49,664.39,3306.0
2021-10-29 14:40:00,664.44,665.76,663.94,663.94,1254.0,664.44,665.76,663.94,663.94,1254.0
2021-10-29 14:50:00,664.92,667.13,664.54,665.73,8622.0,664.92,667.13,664.54,665.73,8622.0
2021-10-29 15:00:00,665.25,666.26,664.5,666.26,2167.0,665.25,666.26,664.5,666.26,2167.0
2021-10-29 15:10:00,666.11,666.12,664.61,665.18,1300.0,666.11,666.12,664.61,665.18,1300.0
2021-10-29 15:20:00,665.45,665.9,663.87,664.04,2538.0,665.45,665.9,663.87,664.04,2538.0
2021-10-29 15:30:00,663.93,664.34,663.86,664.24,2735.0,663.93,664.34,663.86,664.24,2735.0
2021-10-29 15:40:00,664.31,665.03,664.23,665.03,5585.0,664.31,665.03,664.23,665.03,5585.0
2021-10-29 15:50:00,665.05,672.93,665.05,666.63,54577.0,665.05,672.93,665.05,666.63,54577.0
2021-11-01 09:30:00,665.08,666.37,663.24,664.49,7946.0,665.08,666.37,663.24,664.49,7946.0
2021-11-01 09:40:00,663.64,668.76,663.64,668.31,3590.0,663.64,668.76,663.64,668.31,3590.0
2021-11-01 09:50:00,670.61,670.93,668.71,669.77,2501.0,670.61,670.93,668.71,669.77,2501.0
2021-11-01 10:00:00,669.07,669.07,666.0,666.87,2309.0,669.07,669.07,666.0,666.87,2309.0
2021-11-01 10:10:00,665.99,666.9,665.19,665.77,4655.0,665.99,666.9,665.19,665.77,4655.0
2021-11-01 10:20:00,664.46,665.77,663.07,664.72,4496.0,664.46,665.77,663.07,664.72,4496.0
2021-11-01 10:30:00,665.09,665.09,663.31,663.75,6812.0,665.09,665.09,663.31,663.75,6812.0
2021-11-01 10:40:00,664.78,664.78,663.69,663.92,2300.0,664.78,664.78,663.69,663.92,2300.0
2021-11-01 10:50:00,664.2,664.2,660.87,660.87,4493.0,664.2,664.2,660.87,660.87,4493.0
2021-11-01 11:00:00,661.2,662.79,660.99,662.16,2340.0,661.2,662.79,660.99,662.16,2340.0
2021-11-01 11:10:00,661.64,661.64,657.57,658.21,2900.0,661.64,661.64,657.57,658.21,2900.0
2021-11-01 11:20:00,658.31,659.68,657.92,658.58,2157.0,658.31,659.68,657.92,658.58,2157.0
2021-11-01 11:30:00,659.14,663.26,659.14,660.75,4084.0,659.14,663.26,659.14,660.75,4084.0
2021-11-01 11:40:00,660.86,661.2,660.32,660.68,2572.0,660.86,661.2,660.32,660.68,2572.0
2021-11-01 11:50:00,661.59,661.78,659.93,661.09,3387.0,661.59,661.78,659.93,661.09,3387.0
2021-11-01 12:00:00,661.24,661.99,660.73,661.1,2150.0,661.24,661.99,660.73,661.1,2150.0
2021-11-01 12:10:00,661.27,661.27,658.99,660.56,4631.0,661.27,661.27,658.99,660.56,4631.0
2021-11-01 12:20:00,660.54,662.9,660.26,662.59,5280.0,660.54,662.9,660.26,662.59,5280.0
2021-11-01 12:30:00,662.56,662.56,660.56,660.56,800.0,662.56,662.56,660.56,660.56,800.0
2021-11-01 12:40:00,660.29,662.31,660.29,660.64,3551.0,660.29,662.31,660.29,660.64,3551.0
2021-11-01 12:50:00,660.42,660.42,659.33,659.33,3000.0,660.42,660.42,659.33,659.33,3000.0
2021-11-01 13:00:00,659.08,660.49,658.59,658.62,4308.0,659.08,660.49,658.59,658.62,4308.0
2021-11-01 13:10:00,658.61,659.77,658.61,658.97,2600.0,658.61,659.77,658.61,658.97,2600.0
2021-11-01 13:20:00,659.13,659.13,657.5,658.06,1798.0,659.13,659.13,657.5,658.06,1798.0
2021-11-01 13:30:00,657.75,657.75,657.51,657.51,498.0,657.75,657.75,657.51,657.51,498.0
2021-11-01 13:40:00,657.65,657.73,656.18,657.37,3629.0,657.65,657.73,656.18,657.37,3629.0
2021-11-01 13:50:00,657.66,657.71,657.06,657.4,2211.0,657.66,657.71,657.06,657.4,2211.0
2021-11-01 14:00:00,657.69,658.57,657.69,658.54,1700.0,657.69,658.57,657.69,658.54,1700.0
2021-11-01 14:10:00,658.98,661.96,658.62,661.47,6980.0,658.98,661.96,658.62,661.47,6980.0
2021-11-01 14:20:00,662.76,664.05,662.23,664.05,1400.0,662.76,664.05,662.23,664.05,1400.0
2021-11-01 14:30:00,663.46,664.83,663.15,664.82,4080.0,663.46,664.83,663.15,664.82,4080.0
2021-11-01 14:40:00,665.31,666.06,665.0,665.13,5046.0,665.31,666.06,665.0,665.13,5046.0
2021-11-01 14:50:00,665.3,666.94,664.95,665.86,5552.0,665.3,666.94,664.95,665.86,5552.0
2021-11-01 15:00:00,666.2,667.82,666.2,667.34,2600.0,666.2,667.82,666.2,667.34,2600.0
2021-11-01 15:10:00,667.39,667.62,667.0,667.41,4021.0,667.39,667.62,667.0,667.41,4021.0
2021-11-01 15:20:00,667.14,668.31,665.89,666.69,3882.0,667.14,668.31,665.89,666.69,3882.0
2021-11-01 15:30:00,665.96,667.11,665.71,666.49,4104.0,665.96,667.11,665.71,666.49,4104.0
2021-11-01 15:40:00,666.68,667.07,666.09,667.07,3131.0,666.68,667.07,666.09,667.07,3131.0
2021-11-01 15:50:00,667.52,667.52,665.55,665.97,19783.0,667.52,667.52,665.55,665.97,19783.0
2021-11-02 09:30:00,654.62,654.97,620.68,622.84,22487.0,654.62,654.97,620.68,622.84,22487.0
2021-11-02 09:40:00,620.68,635.0,620.68,628.45,20665.0,620.68,635.0,620.68,628.45,20665.0
2021-11-02 09:50:00,628.43,637.71,627.63,635.0,13489.0,628.43,637.71,627.63,635.0,13489.0
2021-11-02 10:00:00,635.14,638.29,632.42,633.05,11300.0,635.14,638.29,632.42,633.05,11300.0
2021-11-02 10:10:00,633.21,633.21,621.43,625.54,12677.0,633.21,633.21,621.43,625.54,12677.0
2021-11-02 10:20:00,623.58,629.47,623.58,629.36,5014.0,623.58,629.47,623.58,629.36,5014.0
2021-11-02 10:30:00,629.02,631.06,627.65,627.67,4100.0,629.02,631.06,627.65,627.67,4100.0
2021-11-02 10:40:00,628.55,628.88,621.19,621.19,8915.0,628.55,628.88,621.19,621.19,8915.0
2021-11-02 10:50:00,621.49,627.54,620.0,627.16,16601.0,621.49,627.54,620.0,627.16,16601.0
2021-11-02 11:00:00,623.73,624.96,622.18,623.17,2511.0,623.73,624.96,622.18,623.17,2511.0
2021-11-02 11:10:00,624.31,626.61,623.52,624.72,2945.0,624.31,626.61,623.52,624.72,2945.0
2021-11-02 11:20:00,625.97,625.97,620.5,620.5,1505.0,625.97,625.97,620.5,620.5,1505.0
2021-11-02 11:30:00,622.42,625.28,622.22,625.27,1506.0,622.42,625.28,622.22,625.27,1506.0
2021-11-02 11:40:00,624.6,626.77,624.43,625.85,3291.0,624.6,626.77,624.43,625.85,3291.0
2021-11-02 11:50:00,628.23,628.23,624.06,624.92,9278.0,628.23,628.23,624.06,624.92,9278.0
2021-11-02 12:00:00,624.02,628.5,623.07,628.22,11398.0,624.02,628.5,623.07,628.22,11398.0
2021-11-02 12:10:00,628.99,631.99,628.66,630.0,10688.0,628.99,631.99,628.66,630.0,10688.0
2021-11-02 12:20:00,630.0,634.09,630.0,634.01,8793.0,630.0,634.09,630.0,634.01,8793.0
2021-11-02 12:30:00,633.66,633.66,631.11,631.79,7356.0,633.66,633.66,631.11,631.79,7356.0
2021-11-02 12:40:00,632.13,635.04,631.46,634.71,3219.0,632.13,635.04,631.46,634.71,3219.0
2021-11-02 12:50:00,635.82,640.02,634.88,638.89,4100.0,635.82,640.02,634.88,638.89,4100.0
2021-11-02 13:00:00,639.63,640.74,637.6,637.6,4979.0,639.63,640.74,637.6,637.6,4979.0
2021-11-02 13:10:00,637.5,638.0,634.16,634.16,4209.0,637.5,638.0,634.16,634.16,4209.0
2021-11-02 13:20:00,633.21,634.4,633.21,633.87,2200.0,633.21,634.4,633.21,633.87,2200.0
2021-11-02 13:30:00,632.51,633.86,632.26,633.76,7462.0,632.51,633.86,632.26,633.76,7462.0
2021-11-02 13:40:00,633.5,635.29,633.5,635.2,4940.0,633.5,635.29,633.5,635.2,4940.0
2021-11-02 13:50:00,635.92,638.22,635.92,637.39,3500.0,635.92,638.22,635.92,637.39,3500.0
2021-11-02 14:00:00,637.55,637.55,632.41,632.56,5010.0,637.55,637.55,632.41,632.56,5010.0
2021-11-02 14:10:00,632.06,632.98,631.5,632.8,2588.0,632.06,632.98,631.5,632.8,2588.0
2021-11-02 14:20:00,633.13,633.13,630.77,631.5,9637.0,633.13,633.13,630.77,631.5,9637.0
2021-11-02 14:30:00,631.5,632.22,629.75,630.35,4043.0,631.5,632.22,629.75,630.35,4043.0
2021-11-02 14:40:00,630.23,630.71,628.7,628.76,7273.0,630.23,630.71,628.7,628.76,7273.0
2021-11-02 14:50:00,629.78,630.43,628.92,629.89,1900.0,629.78,630.43,628.92,629.89,1900.0
2021-11-02 15:00:00,629.14,629.15,627.47,627.47,1500.0,629.14,629.15,627.47,627.47,1500.0
2021-11-02 15:10:00,627.19,627.7,626.78,627.14,4574.0,627.19,627.7,626.78,627.14,4574.0
2021-11-02 15:20:00,627.17,628.05,624.31,625.9,9743.0,627.17,628.05,624.31,625.9,9743.0
2021-11-02 15:30:00,625.9,631.16,624.88,630.89,14152.0,625.9,631.16,624.88,630.89,14152.0
2021-11-02 15:40:00,630.38,630.38,627.26,628.13,11899.0,630.38,630.38,627.26,628.13,11899.0
2021-11-02 15:50:00,628.37,629.5,626.57,627.71,42093.0,628.37,629.5,626.57,627.71,42093.0
2021-11-03 09:30:00,624.9,626.66,617.01,618.57,19142.0,624.9,626.66,617.01,618.57,19142.0
2021-11-03 09:40:00,618.52,618.52,607.69,608.46,7865.0,618.52,618.52,607.69,608.46,7865.0
2021-11-03 09:50:00,609.17,609.41,605.54,605.54,7272.0,609.17,609.41,605.54,605.54,7272.0
2021-11-03 10:00:00,605.54,605.85,602.44,605.13,6686.0,605.54,605.85,602.44,605.13,6686.0
2021-11-03 10:10:00,604.3,604.53,597.84,599.69,6229.0,604.3,604.53,597.84,599.69,6229.0
2021-11-03 10:20:00,598.97,604.59,598.31,604.59,13062.0,598.97,604.59,598.31,604.59,13062.0
2021-11-03 10:30:00,605.29,616.81,605.17,616.5,18817.0,605.29,616.81,605.17,616.5,18817.0
2021-11-03 10:40:00,616.17,616.9,609.93,610.98,11997.0,616.17,616.9,609.93,610.98,11997.0
2021-11-03 10:50:00,611.58,614.96,611.57,614.96,3493.0,611.58,614.96,611.57,614.96,3493.0
2021-11-03 11:00:00,615.7,616.0,615.01,615.3,12509.0,615.7,616.0,615.01,615.3,12509.0
2021-11-03 11:10:00,614.87,615.35,612.02,612.69,3458.0,614.87,615.35,612.02,612.69,3458.0
2021-11-03 11:20:00,613.32,615.16,613.31,615.11,800.0,613.32,615.16,613.31,615.11,800.0
2021-11-03 11:30:00,615.23,616.0,612.73,612.74,4610.0,615.23,616.0,612.73,612.74,4610.0
2021-11-03 11:40:00,612.99,614.03,612.01,612.48,2325.0,612.99,614.03,612.01,612.48,2325.0
2021-11-03 11:50:00,612.48,615.97,612.47,615.97,4100.0,612.48,615.97,612.47,615.97,4100.0
2021-11-03 12:00:00,615.8,616.0,614.84,615.38,2662.0,615.8,616.0,614.84,615.38,2662.0
2021-11-03 12:10:00,615.87,617.04,615.11,617.04,2400.0,615.87,617.04,615.11,617.04,2400.0
2021-11-03 12:20:00,617.89,618.92,617.49,617.49,2030.0,617.89,618.92,617.49,617.49,2030.0
2021-11-03 12:30:00,617.17,619.64,616.13,619.64,2600.0,617.17,619.64,616.13,619.64,2600.0
2021-11-03 12:40:00,618.28,618.51,616.14,616.14,700.0,618.28,618.51,616.14,616.14,700.0
2021-11-03 12:50:00,616.52,617.9,615.5,617.9,2671.0,616.52,617.9,615.5,617.9,2671.0
2021-11-03 13:00:00,618.19,618.42,617.7,618.05,1100.0,618.19,618.42,617.7,618.05,1100.0
2021-11-03 13:10:00,617.02,617.9,615.77,617.14,800.0,617.02,617.9,615.77,617.14,800.0
2021-11-03 13:20:00,617.43,618.96,617.42,617.92,1500.0,617.43,618.96,617.42,617.92,1500.0
2021-11-03 13:30:00,617.83,617.83,617.02,617.49,2275.0,617.83,617.83,617.02,617.49,2275.0
2021-11-03 13:40:00,617.67,618.11,616.23,617.1,2318.0,617.67,618.11,616.23,617.1,2318.0
2021-11-03 13:50:00,617.88,617.88,616.31,616.31,4307.0,617.88,617.88,616.31,616.31,4307.0
2021-11-03 14:00:00,616.33,617.52,614.99,616.16,8562.0,616.33,617.52,614.99,616.16,8562.0
2021-11-03 14:10:00,616.71,616.71,613.05,615.0,5464.0,616.71,616.71,613.05,615.0,5464.0
2021-11-03 14:20:00,614.09,616.55,613.94,615.74,2870.0,614.09,616.55,613.94,615.74,2870.0
2021-11-03 14:30:00,616.18,619.11,616.18,617.52,4754.0,616.18,619.11,616.18,617.52,4754.0
2021-11-03 14:40:00,618.0,622.68,617.65,622.67,3718.0,618.0,622.68,617.65,622.67,3718.0
2021-11-03 14:50:00,622.95,623.52,621.0,621.41,4278.0,622.95,623.52,621.0,621.41,4278.0
2021-11-03 15:00:00,621.63,622.47,620.86,622.17,4261.0,621.63,622.47,620.86,622.17,4261.0
2021-11-03 15:10:00,621.7,622.0,619.76,619.76,4003.0,621.7,622.0,619.76,619.76,4003.0
2021-11-03 15:20:00,620.25,621.88,619.26,620.12,4650.0,620.25,621.88,619.26,620.12,4650.0
2021-11-03 15:30:00,620.14,623.08,619.93,622.96,6100.0,620.14,623.08,619.93,622.96,6100.0
2021-11-03 15:40:00,623.29,624.91,622.21,624.5,9544.0,623.29,624.91,622.21,624.5,9544.0
2021-11-03 15:50:00,624.99,627.18,624.94,625.03,34783.0,624.99,627.18,624.94,625.03,34783.0
2021-11-04 09:30:00,628.46,628.9,625.51,626.63,7397.0,628.46,628.9,625.51,626.63,7397.0
2021-11-04 09:40:00,627.63,627.63,621.97,625.3,5885.0,627.63,627.63,621.97,625.3,5885.0
2021-11-04 09:50:00,623.48,626.66,623.43,624.92,2900.0,623.48,626.66,623.43,624.92,2900.0
2021-11-04 10:00:00,624.5,626.96,624.5,625.03,1760.0,624.5,626.96,624.5,625.03,1760.0
2021-11-04 10:10:00,626.0,627.73,626.0,627.73,999.0,626.0,627.73,626.0,627.73,999.0
2021-11-04 10:20:00,627.92,630.35,627.9,630.26,3724.0,627.92,630.35,627.9,630.26,3724.0
2021-11-04 10:30:00,630.93,633.36,630.93,631.76,2730.0,630.93,633.36,630.93,631.76,2730.0
2021-11-04 10:40:00,633.0,633.48,632.58,632.7,920.0,633.0,633.48,632.58,632.7,920.0
2021-11-04 10:50:00,632.76,633.33,629.15,629.15,2433.0,632.76,633.33,629.15,629.15,2433.0
2021-11-04 11:00:00,629.38,631.19,628.3,628.85,2714.0,629.38,631.19,628.3,628.85,2714.0
2021-11-04 11:10:00,630.04,631.2,628.36,628.36,3291.0,630.04,631.2,628.36,628.36,3291.0
2021-11-04 11:20:00,628.86,630.39,627.99,629.69,3298.0,628.86,630.39,627.99,629.69,3298.0
2021-11-04 11:30:00,631.43,632.0,631.03,631.36,2115.0,631.43,632.0,631.03,631.36,2115.0
2021-11-04 11:40:00,631.39,634.5,631.39,634.5,2906.0,631.39,634.5,631.39,634.5,2906.0
2021-11-04 11:50:00,633.92,635.2,633.92,635.1,2621.0,633.92,635.2,633.92,635.1,2621.0
2021-11-04 12:00:00,635.2,636.91,635.2,636.25,2467.0,635.2,636.91,635.2,636.25,2467.0
2021-11-04 12:10:00,636.52,636.52,634.52,634.69,1869.0,636.52,636.52,634.52,634.69,1869.0
2021-11-04 12:20:00,634.96,635.71,632.67,632.87,2618.0,634.96,635.71,632.67,632.87,2618.0
2021-11-04 12:30:00,633.25,633.66,632.83,633.65,2731.0,633.25,633.66,632.83,633.65,2731.0
2021-11-04 12:40:00,633.85,633.99,632.17,632.43,3750.0,633.85,633.99,632.17,632.43,3750.0
2021-11-04 12:50:00,632.45,632.45,631.01,631.86,2113.0,632.45,632.45,631.01,631.86,2113.0
2021-11-04 13:00:00,631.95,633.07,631.95,633.07,1402.0,631.95,633.07,631.95,633.07,1402.0
2021-11-04 13:10:00,633.43,633.67,632.49,633.67,3385.0,633.43,633.67,632.49,633.67,3385.0
2021-11-04 13:20:00,632.63,633.66,631.72,632.29,2272.0,632.63,633.66,631.72,632.29,2272.0
2021-11-04 13:30:00,632.93,633.31,632.45,633.31,1100.0,632.93,633.31,632.45,633.31,1100.0
2021-11-04 13:40:00,632.97,634.11,632.59,633.49,2981.0,632.97,634.11,632.59,633.49,2981.0
2021-11-04 13:50:00,633.83,634.19,632.71,633.83,1695.0,633.83,634.19,632.71,633.83,1695.0
2021-11-04 14:00:00,634.1,634.1,632.07,632.49,2970.0,634.1,634.1,632.07,632.49,2970.0
2021-11-04 14:10:00,632.87,635.57,632.78,635.57,2927.0,632.87,635.57,632.78,635.57,2927.0
2021-11-04 14:20:00,634.82,636.07,634.41,634.97,3432.0,634.82,636.07,634.41,634.97,3432.0
2021-11-04 14:30:00,634.87,635.59,634.21,635.07,2649.0,634.87,635.59,634.21,635.07,2649.0
2021-11-04 14:40:00,635.38,635.81,634.7,635.15,2800.0,635.38,635.81,634.7,635.15,2800.0
2021-11-04 14:50:00,635.57,636.16,634.8,635.37,3389.0,635.57,636.16,634.8,635.37,3389.0
2021-11-04 15:00:00,635.12,635.81,634.9,635.37,2300.0,635.12,635.81,634.9,635.37,2300.0
2021-11-04 15:10:00,635.63,636.38,635.49,635.49,2362.0,635.63,636.38,635.49,635.49,2362.0
2021-11-04 15:20:00,635.5,635.88,634.56,635.67,2600.0,635.5,635.88,634.56,635.67,2600.0
2021-11-04 15:30:00,636.26,637.47,636.07,637.06,5236.0,636.26,637.47,636.07,637.06,5236.0
2021-11-04 15:40:00,636.4,637.68,635.73,637.65,6654.0,636.4,637.68,635.73,637.65,6654.0
2021-11-04 15:50:00,637.67,642.01,637.67,639.98,42819.0,637.67,642.01,637.67,639.98,42819.0
2021-11-05 09:30:00,639.65,643.39,637.62,642.53,9620.0,639.65,643.39,637.62,642.53,9620.0
2021-11-05 09:40:00,642.86,649.58,642.76,649.51,8170.0,642.86,649.58,642.76,649.51,8170.0
2021-11-05 09:50:00,651.61,653.91,647.49,653.91,2550.0,651.61,653.91,647.49,653.91,2550.0
2021-11-05 10:00:00,652.82,655.0,649.6,651.2,5547.0,652.82,655.0,649.6,651.2,5547.0
2021-11-05 10:10:00,651.02,652.72,649.99,652.43,5919.0,651.02,652.72,649.99,652.43,5919.0
2021-11-05 10:20:00,651.63,652.24,648.65,649.27,4661.0,651.63,652.24,648.65,649.27,4661.0
2021-11-05 10:30:00,650.12,650.22,646.97,646.97,3424.0,650.12,650.22,646.97,646.97,3424.0
2021-11-05 10:40:00,646.9,647.85,644.42,644.42,4179.0,646.9,647.85,644.42,644.42,4179.0
2021-11-05 10:50:00,643.95,644.97,642.55,643.19,2928.0,643.95,644.97,642.55,643.19,2928.0
2021-11-05 11:00:00,642.25,643.17,641.0,642.04,4017.0,642.25,643.17,641.0,642.04,4017.0
2021-11-05 11:10:00,642.23,642.23,639.02,639.19,3858.0,642.23,642.23,639.02,639.19,3858.0
2021-11-05 11:20:00,639.6,639.63,637.68,637.68,2468.0,639.6,639.63,637.68,637.68,2468.0
2021-11-05 11:30:00,637.69,637.83,636.46,637.83,1366.0,637.69,637.83,636.46,637.83,1366.0
2021-11-05 11:40:00,637.41,639.37,637.34,639.37,1150.0,637.41,639.37,637.34,639.37,1150.0
2021-11-05 11:50:00,638.78,638.78,636.59,636.6,800.0,638.78,638.78,636.59,636.6,800.0
2021-11-05 12:00:00,636.84,637.05,636.63,636.63,800.0,636.84,637.05,636.63,636.63,800.0
2021-11-05 12:10:00,637.51,638.42,637.38,637.71,770.0,637.51,638.42,637.38,637.71,770.0
2021-11-05 12:20:00,638.22,639.22,637.45,638.95,3848.0,638.22,639.22,637.45,638.95,3848.0
2021-11-05 12:30:00,638.75,639.21,637.52,638.37,800.0,638.75,639.21,637.52,638.37,800.0
2021-11-05 12:40:00,638.08,638.26,637.18,637.18,1459.0,638.08,638.26,637.18,637.18,1459.0
2021-11-05 12:50:00,637.84,638.7,637.77,637.77,925.0,637.84,638.7,637.77,637.77,925.0
2021-11-05 13:00:00,638.34,638.71,637.44,637.46,2598.0,638.34,638.71,637.44,637.46,2598.0
2021-11-05 13:10:00,637.2,637.58,637.19,637.45,1000.0,637.2,637.58,637.19,637.45,1000.0
2021-11-05 13:20:00,636.58,636.58,634.33,635.45,1517.0,636.58,636.58,634.33,635.45,1517.0
2021-11-05 13:30:00,635.09,636.16,634.99,634.99,700.0,635.09,636.16,634.99,634.99,700.0
2021-11-05 13:40:00,634.73,635.73,634.48,635.48,1415.0,634.73,635.73,634.48,635.48,1415.0
2021-11-05 13:50:00,635.47,636.91,635.47,635.93,1676.0,635.47,636.91,635.47,635.93,1676.0
2021-11-05 14:00:00,637.57,638.78,637.57,638.56,3100.0,637.57,638.78,637.57,638.56,3100.0
2021-11-05 14:10:00,638.42,639.32,638.06,639.32,4255.0,638.42,639.32,638.06,639.32,4255.0
2021-11-05 14:20:00,639.13,639.14,637.15,637.73,2115.0,639.13,639.14,637.15,637.73,2115.0
2021-11-05 14:30:00,637.49,638.22,637.16,637.77,1874.0,637.49,638.22,637.16,637.77,1874.0
2021-11-05 14:40:00,637.74,637.74,637.2,637.46,600.0,637.74,637.74,637.2,637.46,600.0
2021-11-05 14:50:00,637.47,637.63,636.95,637.36,4200.0,637.47,637.63,636.95,637.36,4200.0
2021-11-05 15:00:00,637.29,637.29,635.77,636.05,2400.0,637.29,637.29,635.77,636.05,2400.0
2021-11-05 15:10:00,635.84,636.19,635.4,635.53,4570.0,635.84,636.19,635.4,635.53,4570.0
2021-11-05 15:20:00,635.18,635.27,634.43,634.88,4133.0,635.18,635.27,634.43,634.88,4133.0
2021-11-05 15:30:00,634.54,637.63,634.46,637.52,3971.0,634.54,637.63,634.46,637.52,3971.0
2021-11-05 15:40:00,637.31,637.31,636.17,636.23,3700.0,637.31,637.31,636.17,636.23,3700.0
2021-11-05 15:50:00,636.81,637.89,635.78,636.51,21315.0,636.81,637.89,635.78,636.51,21315.0
2021-11-08 09:30:00,638.78,642.37,636.06,638.78,4461.0,638.78,642.37,636.06,638.78,4461.0
2021-11-08 09:40:00,636.69,636.8,632.87,636.71,1200.0,636.69,636.8,632.87,636.71,1200.0
2021-11-08 09:50:00,638.99,640.43,635.01,638.16,3369.0,638.99,640.43,635.01,638.16,3369.0
2021-11-08 10:00:00,638.72,638.72,634.37,634.37,5045.0,638.72,638.72,634.37,634.37,5045.0
2021-11-08 10:10:00,634.83,635.15,631.52,631.52,5610.0,634.83,635.15,631.52,631.52,5610.0
2021-11-08 10:20:00,632.51,632.51,631.23,631.99,1767.0,632.51,632.51,631.23,631.99,1767.0
2021-11-08 10:30:00,632.51,633.01,630.95,631.78,3731.0,632.51,633.01,630.95,631.78,3731.0
2021-11-08 10:40:00,631.2,634.28,630.19,633.39,2826.0,631.2,634.28,630.19,633.39,2826.0
2021-11-08 10:50:00,633.96,634.51,632.22,632.22,1716.0,633.96,634.51,632.22,632.22,1716.0
2021-11-08 11:00:00,631.84,631.84,628.37,628.37,531.0,631.84,631.84,628.37,628.37,531.0
2021-11-08 11:10:00,629.51,631.22,628.98,629.41,2355.0,629.51,631.22,628.98,629.41,2355.0
2021-11-08 11:20:00,630.23,630.52,629.0,629.07,1700.0,630.23,630.52,629.0,629.07,1700.0
2021-11-08 11:30:00,629.28,630.73,629.04,630.73,1367.0,629.28,630.73,629.04,630.73,1367.0
2021-11-08 11:40:00,630.38,630.38,627.42,628.34,2892.0,630.38,630.38,627.42,628.34,2892.0
2021-11-08 11:50:00,628.42,629.8,628.12,628.3,1103.0,628.42,629.8,628.12,628.3,1103.0
2021-11-08 12:00:00,627.82,628.3,626.37,626.79,2120.0,627.82,628.3,626.37,626.79,2120.0
2021-11-08 12:10:00,627.21,627.42,624.24,625.88,4271.0,627.21,627.42,624.24,625.88,4271.0
2021-11-08 12:20:00,625.54,625.85,625.13,625.2,1100.0,625.54,625.85,625.13,625.2,1100.0
2021-11-08 12:30:00,625.0,626.0,624.75,625.0,3235.0,625.0,626.0,624.75,625.0,3235.0
2021-11-08 12:40:00,625.57,626.49,625.57,626.34,1300.0,625.57,626.49,625.57,626.34,1300.0
2021-11-08 12:50:00,626.15,627.21,626.08,627.21,1300.0,626.15,627.21,626.08,627.21,1300.0
2021-11-08 13:00:00,627.71,627.71,627.32,627.61,600.0,627.71,627.71,627.32,627.61,600.0
2021-11-08 13:10:00,627.8,629.1,627.8,628.84,800.0,627.8,629.1,627.8,628.84,800.0
2021-11-08 13:20:00,629.02,629.02,628.2,628.68,1264.0,629.02,629.02,628.2,628.68,1264.0
2021-11-08 13:30:00,628.19,628.36,627.91,628.36,922.0,628.19,628.36,627.91,628.36,922.0
2021-11-08 13:40:00,628.36,629.11,628.35,629.11,2097.0,628.36,629.11,628.35,629.11,2097.0
2021-11-08 13:50:00,629.85,631.18,629.85,631.18,2267.0,629.85,631.18,629.85,631.18,2267.0
2021-11-08 14:00:00,632.07,632.36,631.42,631.52,1939.0,632.07,632.36,631.42,631.52,1939.0
2021-11-08 14:10:00,631.58,632.68,631.58,631.62,2123.0,631.58,632.68,631.58,631.62,2123.0
2021-11-08 14:20:00,631.23,631.23,629.88,629.88,1400.0,631.23,631.23,629.88,629.88,1400.0
2021-11-08 14:30:00,630.21,630.32,629.84,629.85,1354.0,630.21,630.32,629.84,629.85,1354.0
2021-11-08 14:40:00,629.41,630.4,629.41,629.94,800.0,629.41,630.4,629.41,629.94,800.0
2021-11-08 14:50:00,629.93,630.16,629.65,630.16,1400.0,629.93,630.16,629.65,630.16,1400.0
2021-11-08 15:00:00,630.64,631.11,630.63,631.11,1550.0,630.64,631.11,630.63,631.11,1550.0
2021-11-08 15:10:00,631.53,632.11,631.26,632.11,824.0,631.53,632.11,631.26,632.11,824.0
2021-11-08 15:20:00,632.25,633.56,632.05,633.56,2426.0,632.25,633.56,632.05,633.56,2426.0
2021-11-08 15:30:00,634.02,634.22,632.67,633.54,3589.0,634.02,634.22,632.67,633.54,3589.0
2021-11-08 15:40:00,633.4,634.62,632.94,633.5,3927.0,633.4,634.62,632.94,633.5,3927.0
2021-11-08 15:50:00,633.82,635.15,633.66,634.21,15269.0,633.82,635.15,633.66,634.21,15269.0
2021-11-09 09:30:00,630.72,633.95,627.5,629.88,6534.0,630.72,633.95,627.5,629.88,6534.0
2021-11-09 09:40:00,629.42,630.0,628.84,628.9,1900.0,629.42,630.0,628.84,628.9,1900.0
2021-11-09 09:50:00,629.09,630.92,628.35,628.99,3800.0,629.09,630.92,628.35,628.99,3800.0
2021-11-09 10:00:00,629.92,630.59,628.56,628.8,2800.0,629.92,630.59,628.56,628.8,2800.0
2021-11-09 10:10:00,628.64,630.0,627.59,627.59,4227.0,628.64,630.0,627.59,627.59,4227.0
2021-11-09 10:20:00,628.0,629.66,627.95,628.32,1886.0,628.0,629.66,627.95,628.32,1886.0
2021-11-09 10:30:00,627.98,630.51,627.98,630.51,2598.0,627.98,630.51,627.98,630.51,2598.0
2021-11-09 10:40:00,630.0,630.0,628.57,629.59,2551.0,630.0,630.0,628.57,629.59,2551.0
2021-11-09 10:50:00,629.56,629.56,627.68,627.68,2187.0,629.56,629.56,627.68,627.68,2187.0
2021-11-09 11:00:00,628.41,629.67,628.4,628.5,1800.0,628.41,629.67,628.4,628.5,1800.0
2021-11-09 11:10:00,627.7,628.79,627.45,628.67,2400.0,627.7,628.79,627.45,628.67,2400.0
2021-11-09 11:20:00,628.66,629.21,628.35,628.79,1020.0,628.66,629.21,628.35,628.79,1020.0
2021-11-09 11:30:00,629.3,629.33,628.48,629.19,1065.0,629.3,629.33,628.48,629.19,1065.0
2021-11-09 11:40:00,628.82,630.0,628.82,629.84,3541.0,628.82,630.0,628.82,629.84,3541.0
2021-11-09 11:50:00,629.95,630.34,629.02,629.02,1851.0,629.95,630.34,629.02,629.02,1851.0
2021-11-09 12:00:00,627.82,629.5,627.82,628.11,1500.0,627.82,629.5,627.82,628.11,1500.0
2021-11-09 12:10:00,629.48,629.48,628.96,629.11,2104.0,629.48,629.48,628.96,629.11,2104.0
2021-11-09 12:20:00,629.99,630.0,629.1,629.26,2200.0,629.99,630.0,629.1,629.26,2200.0
2021-11-09 12:30:00,629.25,629.25,628.76,628.76,400.0,629.25,629.25,628.76,628.76,400.0
2021-11-09 12:40:00,628.67,629.29,628.67,628.97,808.0,628.67,629.29,628.67,628.97,808.0
2021-11-09 12:50:00,629.04,629.54,628.48,628.84,1900.0,629.04,629.54,628.48,628.84,1900.0
2021-11-09 13:00:00,629.0,629.35,628.71,628.71,1200.0,629.0,629.35,628.71,628.71,1200.0
2021-11-09 13:10:00,629.13,629.14,628.34,628.83,339.0,629.13,629.14,628.34,628.83,339.0
2021-11-09 13:20:00,628.41,628.52,627.66,627.66,756.0,628.41,628.52,627.66,627.66,756.0
2021-11-09 13:30:00,626.96,628.1,626.96,627.55,1280.0,626.96,628.1,626.96,627.55,1280.0
2021-11-09 13:40:00,628.06,628.14,627.02,627.02,600.0,628.06,628.14,627.02,627.02,600.0
2021-11-09 13:50:00,627.75,628.01,626.99,627.49,800.0,627.75,628.01,626.99,627.49,800.0
2021-11-09 14:00:00,628.17,628.36,627.16,628.1,1600.0,628.17,628.36,627.16,628.1,1600.0
2021-11-09 14:10:00,627.75,628.31,627.42,627.83,1429.0,627.75,628.31,627.42,627.83,1429.0
2021-11-09 14:20:00,628.5,628.5,627.38,627.71,1300.0,628.5,628.5,627.38,627.71,1300.0
2021-11-09 14:30:00,627.76,627.81,626.15,626.15,1634.0,627.76,627.81,626.15,626.15,1634.0
2021-11-09 14:40:00,626.46,626.59,626.08,626.46,924.0,626.46,626.59,626.08,626.46,924.0
2021-11-09 14:50:00,626.47,627.05,625.01,626.07,8175.0,626.47,627.05,625.01,626.07,8175.0
2021-11-09 15:00:00,626.07,626.21,625.22,625.33,1700.0,626.07,626.21,625.22,625.33,1700.0
2021-11-09 15:10:00,625.73,625.73,625.03,625.1,2498.0,625.73,625.73,625.03,625.1,2498.0
2021-11-09 15:20:00,624.78,625.7,624.44,625.57,2930.0,624.78,625.7,624.44,625.57,2930.0
2021-11-09 15:30:00,625.66,626.59,624.91,626.57,4255.0,625.66,626.59,624.91,626.57,4255.0
2021-11-09 15:40:00,627.24,627.99,626.92,627.8,2348.0,627.24,627.99,626.92,627.8,2348.0
2021-11-09 15:50:00,627.59,629.63,627.45,629.01,11584.0,627.59,629.63,627.45,629.01,11584.0
2021-11-10 09:30:00,626.87,631.0,625.03,627.94,7798.0,626.87,631.0,625.03,627.94,7798.0
2021-11-10 09:40:00,627.94,628.09,625.36,628.09,1400.0,627.94,628.09,625.36,628.09,1400.0
2021-11-10 09:50:00,625.27,625.41,622.88,623.03,1600.0,625.27,625.41,622.88,623.03,1600.0
2021-11-10 10:00:00,622.99,628.0,622.94,627.92,1119.0,622.99,628.0,622.94,627.92,1119.0
2021-11-10 10:10:00,628.16,629.41,627.09,627.8,2159.0,628.16,629.41,627.09,627.8,2159.0
2021-11-10 10:20:00,626.96,628.0,626.7,627.8,1900.0,626.96,628.0,626.7,627.8,1900.0
2021-11-10 10:30:00,628.25,628.55,628.11,628.55,1062.0,628.25,628.55,628.11,628.55,1062.0
2021-11-10 10:40:00,629.0,629.06,628.15,628.71,2796.0,629.0,629.06,628.15,628.71,2796.0
2021-11-10 10:50:00,630.0,630.0,628.36,628.89,1400.0,630.0,630.0,628.36,628.89,1400.0
2021-11-10 11:00:00,629.13,630.2,629.12,630.2,2251.0,629.13,630.2,629.12,630.2,2251.0
2021-11-10 11:10:00,630.13,630.51,629.16,630.51,5574.0,630.13,630.51,629.16,630.51,5574.0
2021-11-10 11:20:00,630.24,630.78,629.41,629.41,2031.0,630.24,630.78,629.41,629.41,2031.0
2021-11-10 11:30:00,628.54,628.89,627.68,627.68,931.0,628.54,628.89,627.68,627.68,931.0
2021-11-10 11:40:00,627.94,627.94,626.31,627.47,1206.0,627.94,627.94,626.31,627.47,1206.0
2021-11-10 11:50:00,626.32,626.33,625.47,625.47,1500.0,626.32,626.33,625.47,625.47,1500.0
2021-11-10 12:00:00,625.15,625.59,624.85,625.59,2417.0,625.15,625.59,624.85,625.59,2417.0
2021-11-10 12:10:00,626.12,626.12,624.88,624.88,1728.0,626.12,626.12,624.88,624.88,1728.0
2021-11-10 12:20:00,624.33,624.33,623.78,623.78,300.0,624.33,624.33,623.78,623.78,300.0
2021-11-10 12:30:00,624.23,625.83,624.23,625.83,600.0,624.23,625.83,624.23,625.83,600.0
2021-11-10 12:40:00,626.12,626.12,624.48,625.76,1979.0,626.12,626.12,624.48,625.76,1979.0
2021-11-10 12:50:00,626.01,626.7,625.35,626.7,1025.0,626.01,626.7,625.35,626.7,1025.0
2021-11-10 13:00:00,626.16,626.49,624.64,625.3,1440.0,626.16,626.49,624.64,625.3,1440.0
2021-11-10 13:10:00,626.11,626.44,623.18,625.32,1200.0,626.11,626.44,623.18,625.32,1200.0
2021-11-10 13:20:00,624.33,625.49,623.33,625.49,1204.0,624.33,625.49,623.33,625.49,1204.0
2021-11-10 13:30:00,625.69,625.82,625.2,625.2,3319.0,625.69,625.82,625.2,625.2,3319.0
2021-11-10 13:40:00,625.08,625.08,625.03,625.03,200.0,625.08,625.08,625.03,625.03,200.0
2021-11-10 13:50:00,625.57,626.6,625.57,626.6,800.0,625.57,626.6,625.57,626.6,800.0
2021-11-10 14:00:00,626.23,626.23,625.08,625.77,1889.0,626.23,626.23,625.08,625.77,1889.0
2021-11-10 14:10:00,625.51,626.08,625.0,626.08,901.0,625.51,626.08,625.0,626.08,901.0
2021-11-10 14:20:00,626.04,626.58,625.03,625.3,600.0,626.04,626.58,625.03,625.3,600.0
2021-11-10 14:30:00,624.35,625.87,624.35,624.43,700.0,624.35,625.87,624.35,624.43,700.0
2021-11-10 14:40:00,625.22,625.22,624.18,624.59,2000.0,625.22,625.22,624.18,624.59,2000.0
2021-11-10 14:50:00,624.44,625.26,623.36,623.36,1301.0,624.44,625.26,623.36,623.36,1301.0
2021-11-10 15:00:00,623.49,624.39,623.26,624.05,1000.0,623.49,624.39,623.26,624.05,1000.0
2021-11-10 15:10:00,623.9,623.9,621.33,622.04,3884.0,623.9,623.9,621.33,622.04,3884.0
2021-11-10 15:20:00,621.57,622.48,620.38,621.71,4570.0,621.57,622.48,620.38,621.71,4570.0
2021-11-10 15:30:00,621.9,622.97,621.23,621.23,2700.0,621.9,622.97,621.23,621.23,2700.0
2021-11-10 15:40:00,622.38,622.85,621.28,622.6,6332.0,622.38,622.85,621.28,622.6,6332.0
2021-11-10 15:50:00,623.11,623.66,621.29,622.4,14036.0,623.11,623.66,621.29,622.4,14036.0
2021-11-11 09:30:00,623.72,627.31,622.42,624.47,5834.0,623.72,627.31,622.42,624.47,5834.0
2021-11-11 09:40:00,624.33,625.22,623.31,625.22,1737.0,624.33,625.22,623.31,625.22,1737.0
2021-11-11 09:50:00,622.63,623.6,622.11,623.52,1587.0,622.63,623.6,622.11,623.52,1587.0
2021-11-11 10:00:00,623.04,623.46,622.97,622.97,619.0,623.04,623.46,622.97,622.97,619.0
2021-11-11 10:10:00,622.37,622.37,622.18,622.33,900.0,622.37,622.37,622.18,622.33,900.0
2021-11-11 10:20:00,621.62,622.34,621.13,621.28,2100.0,621.62,622.34,621.13,621.28,2100.0
2021-11-11 10:30:00,621.16,621.16,619.21,619.55,2043.0,621.16,621.16,619.21,619.55,2043.0
2021-11-11 10:40:00,618.91,619.14,618.91,618.96,400.0,618.91,619.14,618.91,618.96,400.0
2021-11-11 10:50:00,618.92,619.59,618.63,618.71,1815.0,618.92,619.59,618.63,618.71,1815.0
2021-11-11 11:00:00,618.38,618.76,617.64,617.88,1511.0,618.38,618.76,617.64,617.88,1511.0
2021-11-11 11:10:00,617.56,617.56,614.56,616.42,3200.0,617.56,617.56,614.56,616.42,3200.0
2021-11-11 11:20:00,616.94,616.95,615.79,615.79,1612.0,616.94,616.95,615.79,615.79,1612.0
2021-11-11 11:30:00,617.02,617.1,615.98,617.1,1526.0,617.02,617.1,615.98,617.1,1526.0
2021-11-11 11:40:00,617.58,618.23,617.0,618.23,2957.0,617.58,618.23,617.0,618.23,2957.0
2021-11-11 11:50:00,618.02,618.02,616.31,616.4,1700.0,618.02,618.02,616.31,616.4,1700.0
2021-11-11 12:00:00,616.54,616.54,614.95,615.43,1188.0,616.54,616.54,614.95,615.43,1188.0
2021-11-11 12:10:00,615.05,615.09,614.43,614.96,1115.0,615.05,615.09,614.43,614.96,1115.0
2021-11-11 12:20:00,615.29,615.69,615.09,615.1,2200.0,615.29,615.69,615.09,615.1,2200.0
2021-11-11 12:30:00,615.23,615.37,615.06,615.24,1723.0,615.23,615.37,615.06,615.24,1723.0
2021-11-11 12:40:00,615.01,616.35,615.01,616.17,3800.0,615.01,616.35,615.01,616.17,3800.0
2021-11-11 12:50:00,616.08,616.48,615.03,615.04,2206.0,616.08,616.48,615.03,615.04,2206.0
2021-11-11 13:00:00,615.0,615.48,614.34,615.24,2299.0,615.0,615.48,614.34,615.24,2299.0
2021-11-11 13:10:00,615.29,615.5,615.23,615.33,1491.0,615.29,615.5,615.23,615.33,1491.0
2021-11-11 13:20:00,615.36,615.72,615.15,615.28,2300.0,615.36,615.72,615.15,615.28,2300.0
2021-11-11 13:30:00,615.38,615.38,614.83,614.83,1000.0,615.38,615.38,614.83,614.83,1000.0
2021-11-11 13:40:00,614.76,614.76,613.82,613.94,5032.0,614.76,614.76,613.82,613.94,5032.0
2021-11-11 13:50:00,614.15,614.52,613.49,614.23,4576.0,614.15,614.52,613.49,614.23,4576.0
2021-11-11 14:00:00,615.13,615.27,614.59,614.83,2932.0,615.13,615.27,614.59,614.83,2932.0
2021-11-11 14:10:00,614.75,615.96,614.62,615.65,3360.0,614.75,615.96,614.62,615.65,3360.0
2021-11-11 14:20:00,615.22,615.22,614.07,614.07,2600.0,615.22,615.22,614.07,614.07,2600.0
2021-11-11 14:30:00,613.58,616.01,613.58,616.01,2396.0,613.58,616.01,613.58,616.01,2396.0
2021-11-11 14:40:00,615.58,615.84,614.82,615.37,1345.0,615.58,615.84,614.82,615.37,1345.0
2021-11-11 14:50:00,614.97,615.03,613.6,613.6,3700.0,614.97,615.03,613.6,613.6,3700.0
2021-11-11 15:00:00,613.34,614.87,612.86,614.39,5149.0,613.34,614.87,612.86,614.39,5149.0
2021-11-11 15:10:00,614.24,614.3,613.6,613.87,1745.0,614.24,614.3,613.6,613.87,1745.0
2021-11-11 15:20:00,613.62,614.0,613.61,613.84,3025.0,613.62,614.0,613.61,613.84,3025.0
2021-11-11 15:30:00,613.51,613.51,612.63,613.22,5981.0,613.51,613.51,612.63,613.22,5981.0
2021-11-11 15:40:00,613.09,613.66,612.97,612.99,5110.0,613.09,613.66,612.97,612.99,5110.0
2021-11-11 15:50:00,613.67,615.5,612.99,615.03,10687.0,613.67,615.5,612.99,615.03,10687.0
2021-11-12 09:30:00,620.47,626.04,618.5,620.71,7870.0,620.47,626.04,618.5,620.71,7870.0
2021-11-12 09:40:00,620.95,622.01,619.09,620.19,1817.0,620.95,622.01,619.09,620.19,1817.0
2021-11-12 09:50:00,620.9,621.52,619.87,619.89,4321.0,620.9,621.52,619.87,619.89,4321.0
2021-11-12 10:00:00,620.26,621.43,618.95,620.94,4972.0,620.26,621.43,618.95,620.94,4972.0
2021-11-12 10:10:00,620.09,620.82,618.87,620.67,3445.0,620.09,620.82,618.87,620.67,3445.0
2021-11-12 10:20:00,621.46,622.69,621.12,621.5,3400.0,621.46,622.69,621.12,621.5,3400.0
2021-11-12 10:30:00,621.96,622.53,621.48,622.53,1000.0,621.96,622.53,621.48,622.53,1000.0
2021-11-12 10:40:00,623.79,624.86,623.79,624.86,300.0,623.79,624.86,623.79,624.86,300.0
2021-11-12 10:50:00,624.59,626.82,624.58,626.82,4088.0,624.59,626.82,624.58,626.82,4088.0
2021-11-12 11:00:00,626.97,627.67,626.55,626.55,2000.0,626.97,627.67,626.55,626.55,2000.0
2021-11-12 11:10:00,626.58,628.09,626.58,628.01,3442.0,626.58,628.09,626.58,628.01,3442.0
2021-11-12 11:20:00,628.74,629.71,625.97,626.78,1790.0,628.74,629.71,625.97,626.78,1790.0
2021-11-12 11:30:00,626.9,626.9,625.41,625.41,1446.0,626.9,626.9,625.41,625.41,1446.0
2021-11-12 11:40:00,625.72,626.12,624.81,624.96,1555.0,625.72,626.12,624.81,624.96,1555.0
2021-11-12 11:50:00,625.5,626.33,625.2,625.98,1245.0,625.5,626.33,625.2,625.98,1245.0
2021-11-12 12:00:00,626.67,627.59,626.12,627.3,2464.0,626.67,627.59,626.12,627.3,2464.0
2021-11-12 12:10:00,627.11,628.25,627.11,628.11,1697.0,627.11,628.25,627.11,628.11,1697.0
2021-11-12 12:20:00,628.16,628.16,626.97,627.55,1600.0,628.16,628.16,626.97,627.55,1600.0
2021-11-12 12:30:00,627.1,627.1,626.66,626.9,1258.0,627.1,627.1,626.66,626.9,1258.0
2021-11-12 12:40:00,627.1,627.22,626.04,626.43,800.0,627.1,627.22,626.04,626.43,800.0
2021-11-12 12:50:00,626.18,627.03,626.16,626.61,1800.0,626.18,627.03,626.16,626.61,1800.0
2021-11-12 13:00:00,626.36,626.48,624.93,625.22,1800.0,626.36,626.48,624.93,625.22,1800.0
2021-11-12 13:10:00,626.03,626.72,625.72,626.71,900.0,626.03,626.72,625.72,626.71,900.0
2021-11-12 13:20:00,627.0,627.0,626.8,626.8,200.0,627.0,627.0,626.8,626.8,200.0
2021-11-12 13:30:00,627.19,628.53,627.19,628.22,5069.0,627.19,628.53,627.19,628.22,5069.0
2021-11-12 13:40:00,628.22,628.22,628.22,628.22,0.0,628.22,628.22,628.22,628.22,0.0
2021-11-12 13:50:00,628.51,629.62,628.51,628.84,1971.0,628.51,629.62,628.51,628.84,1971.0
2021-11-12 14:00:00,629.01,629.02,628.48,628.68,800.0,629.01,629.02,628.48,628.68,800.0
2021-11-12 14:10:00,628.98,629.0,627.68,627.84,1050.0,628.98,629.0,627.68,627.84,1050.0
2021-11-12 14:20:00,627.98,627.98,627.45,627.51,1552.0,627.98,627.98,627.45,627.51,1552.0
2021-11-12 14:30:00,627.31,627.41,626.81,627.41,1000.0,627.31,627.41,626.81,627.41,1000.0
2021-11-12 14:40:00,627.38,627.58,627.29,627.4,600.0,627.38,627.58,627.29,627.4,600.0
2021-11-12 14:50:00,627.14,627.74,626.99,627.74,600.0,627.14,627.74,626.99,627.74,600.0
2021-11-12 15:00:00,627.76,628.02,627.19,627.68,2525.0,627.76,628.02,627.19,627.68,2525.0
2021-11-12 15:10:00,627.61,628.1,626.48,626.57,1800.0,627.61,628.1,626.48,626.57,1800.0
2021-11-12 15:20:00,626.88,627.69,626.6,627.32,5644.0,626.88,627.69,626.6,627.32,5644.0
2021-11-12 15:30:00,627.35,628.94,627.3,628.3,5060.0,627.35,628.94,627.3,628.3,5060.0
2021-11-12 15:40:00,628.39,628.94,628.06,628.11,16812.0,628.39,628.94,628.06,628.11,16812.0
2021-11-12 15:50:00,628.58,628.98,627.84,627.96,16293.0,628.58,628.98,627.84,627.96,16293.0
2021-11-15 09:30:00,627.56,628.19,624.52,625.63,5979.0,627.56,628.19,624.52,625.63,5979.0
2021-11-15 09:40:00,625.88,628.71,623.25,628.71,2250.0,625.88,628.71,623.25,628.71,2250.0
2021-11-15 09:50:00,628.01,628.01,623.9,624.43,1600.0,628.01,628.01,623.9,624.43,1600.0
2021-11-15 10:00:00,624.94,626.77,623.71,623.93,4588.0,624.94,626.77,623.71,623.93,4588.0
2021-11-15 10:10:00,623.64,624.84,622.24,622.25,2360.0,623.64,624.84,622.24,622.25,2360.0
2021-11-15 10:20:00,622.9,623.81,622.18,622.18,1187.0,622.9,623.81,622.18,622.18,1187.0
2021-11-15 10:30:00,623.88,625.79,623.33,625.79,2804.0,623.88,625.79,623.33,625.79,2804.0
2021-11-15 10:40:00,626.4,626.4,624.93,624.93,722.0,626.4,626.4,624.93,624.93,722.0
2021-11-15 10:50:00,625.05,625.05,623.75,625.0,712.0,625.05,625.05,623.75,625.0,712.0
2021-11-15 11:00:00,625.32,625.66,624.75,625.13,2064.0,625.32,625.66,624.75,625.13,2064.0
2021-11-15 11:10:00,624.43,626.2,624.43,626.2,1713.0,624.43,626.2,624.43,626.2,1713.0
2021-11-15 11:20:00,626.38,627.82,625.88,627.79,2206.0,626.38,627.82,625.88,627.79,2206.0
2021-11-15 11:30:00,628.19,628.46,627.93,627.98,720.0,628.19,628.46,627.93,627.98,720.0
2021-11-15 11:40:00,627.98,627.98,625.17,625.96,2100.0,627.98,627.98,625.17,625.96,2100.0
2021-11-15 11:50:00,626.48,626.49,624.93,625.76,1435.0,626.48,626.49,624.93,625.76,1435.0
2021-11-15 12:00:00,625.79,625.86,624.1,624.1,1280.0,625.79,625.86,624.1,624.1,1280.0
2021-11-15 12:10:00,623.84,624.86,623.84,624.47,400.0,623.84,624.86,623.84,624.47,400.0
2021-11-15 12:20:00,624.52,624.92,624.0,624.92,1344.0,624.52,624.92,624.0,624.92,1344.0
2021-11-15 12:30:00,624.64,624.65,624.64,624.64,100.0,624.64,624.65,624.64,624.64,100.0
2021-11-15 12:40:00,625.13,625.14,623.86,623.86,2497.0,625.13,625.14,623.86,623.86,2497.0
2021-11-15 12:50:00,624.01,624.17,623.8,623.8,1599.0,624.01,624.17,623.8,623.8,1599.0
2021-11-15 13:00:00,623.21,623.42,623.15,623.15,400.0,623.21,623.42,623.15,623.15,400.0
2021-11-15 13:10:00,623.67,624.27,623.39,624.27,1705.0,623.67,624.27,623.39,624.27,1705.0
2021-11-15 13:20:00,623.59,623.85,622.72,623.58,601.0,623.59,623.85,622.72,623.58,601.0
2021-11-15 13:30:00,623.39,623.4,622.37,622.38,500.0,623.39,623.4,622.37,622.38,500.0
2021-11-15 13:40:00,622.13,622.56,622.02,622.02,695.0,622.13,622.56,622.02,622.02,695.0
2021-11-15 13:50:00,622.37,622.39,621.65,621.96,1087.0,622.37,622.39,621.65,621.96,1087.0
2021-11-15 14:00:00,621.78,621.85,621.29,621.4,700.0,621.78,621.85,621.29,621.4,700.0
2021-11-15 14:10:00,621.92,621.92,619.81,620.67,2413.0,621.92,621.92,619.81,620.67,2413.0
2021-11-15 14:20:00,620.62,621.04,620.57,620.62,932.0,620.62,621.04,620.57,620.62,932.0
2021-11-15 14:30:00,620.87,621.45,620.87,621.45,698.0,620.87,621.45,620.87,621.45,698.0
2021-11-15 14:40:00,622.05,622.35,621.98,621.98,1052.0,622.05,622.35,621.98,621.98,1052.0
2021-11-15 14:50:00,622.35,622.63,621.97,622.59,900.0,622.35,622.63,621.97,622.59,900.0
2021-11-15 15:00:00,622.55,623.07,621.29,621.29,1600.0,622.55,623.07,621.29,621.29,1600.0
2021-11-15 15:10:00,621.02,621.91,620.54,621.79,2527.0,621.02,621.91,620.54,621.79,2527.0
2021-11-15 15:20:00,621.48,621.49,619.91,620.79,1622.0,621.48,621.49,619.91,620.79,1622.0
2021-11-15 15:30:00,620.58,620.69,619.44,620.04,2163.0,620.58,620.69,619.44,620.04,2163.0
2021-11-15 15:40:00,620.0,620.01,619.29,619.35,2317.0,620.0,620.01,619.29,619.35,2317.0
2021-11-15 15:50:00,619.91,620.53,618.8,619.24,27947.0,619.91,620.53,618.8,619.24,27947.0
2021-11-16 09:30:00,620.25,625.52,620.25,625.52,4207.0,620.25,625.52,620.25,625.52,4207.0
2021-11-16 09:40:00,625.59,627.93,625.39,625.87,2080.0,625.59,627.93,625.39,625.87,2080.0
2021-11-16 09:50:00,625.86,626.54,624.73,624.82,800.0,625.86,626.54,624.73,624.82,800.0
2021-11-16 10:00:00,626.4,629.32,625.58,628.52,2750.0,626.4,629.32,625.58,628.52,2750.0
2021-11-16 10:10:00,628.28,629.31,628.17,629.23,1630.0,628.28,629.31,628.17,629.23,1630.0
2021-11-16 10:20:00,629.16,629.52,626.12,626.36,1924.0,629.16,629.52,626.12,626.36,1924.0
2021-11-16 10:30:00,626.08,628.14,625.83,628.14,1800.0,626.08,628.14,625.83,628.14,1800.0
2021-11-16 10:40:00,627.99,628.63,627.47,628.08,4811.0,627.99,628.63,627.47,628.08,4811.0
2021-11-16 10:50:00,628.03,630.72,627.57,630.38,5211.0,628.03,630.72,627.57,630.38,5211.0
2021-11-16 11:00:00,631.0,631.92,630.66,630.66,740.0,631.0,631.92,630.66,630.66,740.0
2021-11-16 11:10:00,631.48,633.2,631.21,633.2,2283.0,631.48,633.2,631.21,633.2,2283.0
2021-11-16 11:20:00,632.92,634.7,632.69,634.7,3573.0,632.92,634.7,632.69,634.7,3573.0
2021-11-16 11:30:00,634.8,636.84,634.35,636.84,7575.0,634.8,636.84,634.35,636.84,7575.0
2021-11-16 11:40:00,636.93,637.06,635.93,636.68,4717.0,636.93,637.06,635.93,636.68,4717.0
2021-11-16 11:50:00,636.39,636.67,636.18,636.33,2900.0,636.39,636.67,636.18,636.33,2900.0
2021-11-16 12:00:00,636.67,636.89,636.33,636.69,3623.0,636.67,636.89,636.33,636.69,3623.0
2021-11-16 12:10:00,636.55,636.55,636.08,636.08,2175.0,636.55,636.55,636.08,636.08,2175.0
2021-11-16 12:20:00,635.96,636.23,635.46,636.07,2277.0,635.96,636.23,635.46,636.07,2277.0
2021-11-16 12:30:00,636.45,636.53,636.17,636.45,1900.0,636.45,636.53,636.17,636.45,1900.0
2021-11-16 12:40:00,636.27,636.66,636.08,636.19,1819.0,636.27,636.66,636.08,636.19,1819.0
2021-11-16 12:50:00,636.13,636.38,635.7,635.81,600.0,636.13,636.38,635.7,635.81,600.0
2021-11-16 13:00:00,636.09,637.93,635.97,637.93,2800.0,636.09,637.93,635.97,637.93,2800.0
2021-11-16 13:10:00,638.09,638.11,637.52,637.52,1456.0,638.09,638.11,637.52,637.52,1456.0
2021-11-16 13:20:00,637.6,637.86,637.41,637.59,1100.0,637.6,637.86,637.41,637.59,1100.0
2021-11-16 13:30:00,637.33,638.02,637.25,637.74,1338.0,637.33,638.02,637.25,637.74,1338.0
2021-11-16 13:40:00,637.45,638.14,637.28,637.73,5121.0,637.45,638.14,637.28,637.73,5121.0
2021-11-16 13:50:00,637.88,637.9,637.8,637.89,1153.0,637.88,637.9,637.8,637.89,1153.0
2021-11-16 14:00:00,637.87,638.4,637.54,637.81,4465.0,637.87,638.4,637.54,637.81,4465.0
2021-11-16 14:10:00,637.64,637.95,636.89,637.13,2900.0,637.64,637.95,636.89,637.13,2900.0
2021-11-16 14:20:00,636.62,636.62,633.59,633.6,2300.0,636.62,636.62,633.59,633.6,2300.0
2021-11-16 14:30:00,633.88,634.84,633.34,633.37,1600.0,633.88,634.84,633.34,633.37,1600.0
2021-11-16 14:40:00,633.59,634.59,633.49,634.46,2961.0,633.59,634.59,633.49,634.46,2961.0
2021-11-16 14:50:00,634.67,635.03,634.66,635.01,1301.0,634.67,635.03,634.66,635.01,1301.0
2021-11-16 15:00:00,634.59,634.59,633.94,634.1,900.0,634.59,634.59,633.94,634.1,900.0
2021-11-16 15:10:00,634.24,634.39,633.04,633.04,2103.0,634.24,634.39,633.04,633.04,2103.0
2021-11-16 15:20:00,633.38,633.75,633.05,633.72,3362.0,633.38,633.75,633.05,633.72,3362.0
2021-11-16 15:30:00,633.76,633.91,633.14,633.73,2900.0,633.76,633.91,633.14,633.73,2900.0
2021-11-16 15:40:00,633.73,634.77,633.61,633.97,6199.0,633.73,634.77,633.61,633.97,6199.0
2021-11-16 15:50:00,633.96,633.96,632.12,633.21,20617.0,633.96,633.96,632.12,633.21,20617.0
2021-11-17 09:30:00,632.99,636.01,626.08,626.39,7602.0,632.99,636.01,626.08,626.39,7602.0
2021-11-17 09:40:00,626.39,626.91,623.58,625.36,2093.0,626.39,626.91,623.58,625.36,2093.0
2021-11-17 09:50:00,624.22,625.54,622.25,624.93,5036.0,624.22,625.54,622.25,624.93,5036.0
2021-11-17 10:00:00,625.8,629.6,624.32,627.13,3451.0,625.8,629.6,624.32,627.13,3451.0
2021-11-17 10:10:00,627.02,629.2,626.27,628.87,2903.0,627.02,629.2,626.27,628.87,2903.0
2021-11-17 10:20:00,628.18,628.82,627.12,628.05,3397.0,628.18,628.82,627.12,628.05,3397.0
2021-11-17 10:30:00,627.26,629.52,627.26,629.45,2700.0,627.26,629.52,627.26,629.45,2700.0
2021-11-17 10:40:00,631.22,631.36,628.95,628.96,2450.0,631.22,631.36,628.95,628.96,2450.0
2021-11-17 10:50:00,628.91,629.18,627.6,628.25,2614.0,628.91,629.18,627.6,628.25,2614.0
2021-11-17 11:00:00,628.15,628.15,626.08,626.95,1826.0,628.15,628.15,626.08,626.95,1826.0
2021-11-17 11:10:00,627.55,628.83,626.84,628.35,2921.0,627.55,628.83,626.84,628.35,2921.0
2021-11-17 11:20:00,628.66,628.88,626.89,627.62,2784.0,628.66,628.88,626.89,627.62,2784.0
2021-11-17 11:30:00,628.04,628.04,627.19,627.25,1522.0,628.04,628.04,627.19,627.25,1522.0
2021-11-17 11:40:00,627.0,627.24,626.41,626.77,2812.0,627.0,627.24,626.41,626.77,2812.0
2021-11-17 11:50:00,626.67,627.32,626.4,627.32,700.0,626.67,627.32,626.4,627.32,700.0
2021-11-17 12:00:00,627.02,627.59,626.44,626.8,1900.0,627.02,627.59,626.44,626.8,1900.0
2021-11-17 12:10:00,627.16,627.16,626.37,626.39,1400.0,627.16,627.16,626.37,626.39,1400.0
2021-11-17 12:20:00,626.57,626.57,625.35,625.35,1304.0,626.57,626.57,625.35,625.35,1304.0
2021-11-17 12:30:00,625.5,626.34,625.5,626.02,1320.0,625.5,626.34,625.5,626.02,1320.0
2021-11-17 12:40:00,626.34,628.03,626.34,627.73,1080.0,626.34,628.03,626.34,627.73,1080.0
2021-11-17 12:50:00,627.8,628.94,627.8,628.94,1000.0,627.8,628.94,627.8,628.94,1000.0
2021-11-17 13:00:00,628.85,628.85,628.16,628.16,1490.0,628.85,628.85,628.16,628.16,1490.0
2021-11-17 13:10:00,628.24,628.64,628.09,628.64,802.0,628.24,628.64,628.09,628.64,802.0
2021-11-17 13:20:00,628.39,629.29,628.39,629.29,1000.0,628.39,629.29,628.39,629.29,1000.0
2021-11-17 13:30:00,629.09,629.21,627.93,628.64,2310.0,629.09,629.21,627.93,628.64,2310.0
2021-11-17 13:40:00,629.08,629.11,628.47,628.78,1936.0,629.08,629.11,628.47,628.78,1936.0
2021-11-17 13:50:00,628.67,628.67,627.74,628.06,2089.0,628.67,628.67,627.74,628.06,2089.0
2021-11-17 14:00:00,628.1,628.85,627.51,628.67,3455.0,628.1,628.85,627.51,628.67,3455.0
2021-11-17 14:10:00,628.46,628.92,627.63,627.7,1953.0,628.46,628.92,627.63,627.7,1953.0
2021-11-17 14:20:00,627.84,627.94,626.9,627.15,2036.0,627.84,627.94,626.9,627.15,2036.0
2021-11-17 14:30:00,626.9,627.23,625.9,625.94,1005.0,626.9,627.23,625.9,625.94,1005.0
2021-11-17 14:40:00,626.14,627.86,626.14,627.5,2442.0,626.14,627.86,626.14,627.5,2442.0
2021-11-17 14:50:00,627.5,627.71,627.29,627.29,700.0,627.5,627.71,627.29,627.29,700.0
2021-11-17 15:00:00,626.74,626.78,626.36,626.36,1237.0,626.74,626.78,626.36,626.36,1237.0
2021-11-17 15:10:00,626.36,627.68,625.98,627.33,2123.0,626.36,627.68,625.98,627.33,2123.0
2021-11-17 15:20:00,627.7,628.07,627.58,627.82,1457.0,627.7,628.07,627.58,627.82,1457.0
2021-11-17 15:30:00,627.99,628.44,627.77,628.17,1100.0,627.99,628.44,627.77,628.17,1100.0
2021-11-17 15:40:00,628.06,629.36,627.8,628.64,7315.0,628.06,629.36,627.8,628.64,7315.0
2021-11-17 15:50:00,628.34,628.72,627.55,627.98,20507.0,628.34,628.72,627.55,627.98,20507.0
2021-11-18 09:30:00,634.94,634.94,626.3,629.14,6147.0,634.94,634.94,626.3,629.14,6147.0
2021-11-18 09:40:00,629.27,630.57,626.7,628.36,3084.0,629.27,630.57,626.7,628.36,3084.0
2021-11-18 09:50:00,627.56,627.97,625.38,626.63,806.0,627.56,627.97,625.38,626.63,806.0
2021-11-18 10:00:00,627.02,631.15,626.72,629.68,2675.0,627.02,631.15,626.72,629.68,2675.0
2021-11-18 10:10:00,629.65,630.22,628.52,629.48,900.0,629.65,630.22,628.52,629.48,900.0
2021-11-18 10:20:00,629.57,633.22,629.23,633.22,3822.0,629.57,633.22,629.23,633.22,3822.0
2021-11-18 10:30:00,633.23,633.88,632.9,633.07,2218.0,633.23,633.88,632.9,633.07,2218.0
2021-11-18 10:40:00,634.53,635.17,634.15,635.01,1800.0,634.53,635.17,634.15,635.01,1800.0
2021-11-18 10:50:00,634.83,635.84,634.32,635.07,1000.0,634.83,635.84,634.32,635.07,1000.0
2021-11-18 11:00:00,635.1,635.93,634.39,634.39,1800.0,635.1,635.93,634.39,634.39,1800.0
2021-11-18 11:10:00,633.77,635.97,633.63,635.31,2200.0,633.77,635.97,633.63,635.31,2200.0
2021-11-18 11:20:00,635.56,637.39,635.55,636.41,3085.0,635.56,637.39,635.55,636.41,3085.0
2021-11-18 11:30:00,636.35,638.61,636.34,638.23,2416.0,636.35,638.61,636.34,638.23,2416.0
2021-11-18 11:40:00,637.94,638.49,637.74,638.19,600.0,637.94,638.49,637.74,638.19,600.0
2021-11-18 11:50:00,638.05,638.41,637.11,638.38,9016.0,638.05,638.41,637.11,638.38,9016.0
2021-11-18 12:00:00,638.94,640.46,638.77,640.02,2100.0,638.94,640.46,638.77,640.02,2100.0
2021-11-18 12:10:00,640.8,640.8,640.24,640.25,1200.0,640.8,640.8,640.24,640.25,1200.0
2021-11-18 12:20:00,640.25,640.25,639.49,639.94,2577.0,640.25,640.25,639.49,639.94,2577.0
2021-11-18 12:30:00,640.09,641.86,639.98,641.04,4667.0,640.09,641.86,639.98,641.04,4667.0
2021-11-18 12:40:00,640.61,640.9,639.35,639.35,2208.0,640.61,640.9,639.35,639.35,2208.0
2021-11-18 12:50:00,639.34,639.34,637.88,638.35,1700.0,639.34,639.34,637.88,638.35,1700.0
2021-11-18 13:00:00,638.14,638.14,637.99,638.0,1100.0,638.14,638.14,637.99,638.0,1100.0
2021-11-18 13:10:00,637.8,637.8,637.21,637.26,1127.0,637.8,637.8,637.21,637.26,1127.0
2021-11-18 13:20:00,637.05,637.15,636.38,636.38,1300.0,637.05,637.15,636.38,636.38,1300.0
2021-11-18 13:30:00,636.17,636.84,636.07,636.07,1300.0,636.17,636.84,636.07,636.07,1300.0
2021-11-18 13:40:00,635.41,635.41,634.64,634.64,400.0,635.41,635.41,634.64,634.64,400.0
2021-11-18 13:50:00,634.2,635.55,634.2,635.12,1973.0,634.2,635.55,634.2,635.12,1973.0
2021-11-18 14:00:00,635.09,636.86,634.67,635.99,7200.0,635.09,636.86,634.67,635.99,7200.0
2021-11-18 14:10:00,635.6,635.83,635.09,635.09,800.0,635.6,635.83,635.09,635.09,800.0
2021-11-18 14:20:00,634.99,635.28,634.67,635.09,1005.0,634.99,635.28,634.67,635.09,1005.0
2021-11-18 14:30:00,635.09,635.51,634.69,635.08,3362.0,635.09,635.51,634.69,635.08,3362.0
2021-11-18 14:40:00,635.25,635.67,635.03,635.17,1800.0,635.25,635.67,635.03,635.17,1800.0
2021-11-18 14:50:00,635.0,635.41,634.84,635.21,1000.0,635.0,635.41,634.84,635.21,1000.0
2021-11-18 15:00:00,634.91,634.96,634.88,634.91,922.0,634.91,634.96,634.88,634.91,922.0
2021-11-18 15:10:00,634.9,634.91,634.38,634.6,3296.0,634.9,634.91,634.38,634.6,3296.0
2021-11-18 15:20:00,634.42,634.61,634.05,634.15,5624.0,634.42,634.61,634.05,634.15,5624.0
2021-11-18 15:30:00,634.19,634.94,633.09,634.85,4818.0,634.19,634.94,633.09,634.85,4818.0
2021-11-18 15:40:00,634.85,634.87,632.69,634.38,8148.0,634.85,634.87,632.69,634.38,8148.0
2021-11-18 15:50:00,634.48,634.81,633.34,633.5,24671.0,634.48,634.81,633.34,633.5,24671.0
2021-11-19 09:30:00,638.87,640.73,632.59,640.73,27146.0,638.87,640.73,632.59,640.73,27146.0
2021-11-19 09:40:00,641.15,643.57,640.91,643.42,2450.0,641.15,643.57,640.91,643.42,2450.0
2021-11-19 09:50:00,642.76,648.9,642.76,648.89,3433.0,642.76,648.9,642.76,648.89,3433.0
2021-11-19 10:00:00,648.5,649.07,647.8,648.53,1900.0,648.5,649.07,647.8,648.53,1900.0
2021-11-19 10:10:00,648.71,649.05,646.42,646.42,1812.0,648.71,649.05,646.42,646.42,1812.0
2021-11-19 10:20:00,646.05,646.2,642.72,642.84,2742.0,646.05,646.2,642.72,642.84,2742.0
2021-11-19 10:30:00,642.84,643.75,642.59,643.01,2400.0,642.84,643.75,642.59,643.01,2400.0
2021-11-19 10:40:00,642.79,644.14,642.68,643.53,1467.0,642.79,644.14,642.68,643.53,1467.0
2021-11-19 10:50:00,644.18,644.18,642.39,642.43,1289.0,644.18,644.18,642.39,642.43,1289.0
2021-11-19 11:00:00,642.01,642.59,642.01,642.18,447.0,642.01,642.59,642.01,642.18,447.0
2021-11-19 11:10:00,642.78,643.52,642.61,642.88,1515.0,642.78,643.52,642.61,642.88,1515.0
2021-11-19 11:20:00,642.85,642.93,642.49,642.49,650.0,642.85,642.93,642.49,642.49,650.0
2021-11-19 11:30:00,642.36,644.94,641.85,644.94,2395.0,642.36,644.94,641.85,644.94,2395.0
2021-11-19 11:40:00,643.59,643.59,643.19,643.41,700.0,643.59,643.59,643.19,643.41,700.0
2021-11-19 11:50:00,643.46,644.4,643.46,644.03,800.0,643.46,644.4,643.46,644.03,800.0
2021-11-19 12:00:00,644.29,645.41,644.28,645.41,510.0,644.29,645.41,644.28,645.41,510.0
2021-11-19 12:10:00,646.36,647.35,646.13,647.2,2724.0,646.36,647.35,646.13,647.2,2724.0
2021-11-19 12:20:00,647.13,647.62,647.02,647.02,1388.0,647.13,647.62,647.02,647.02,1388.0
2021-11-19 12:30:00,647.15,648.82,647.14,648.4,2794.0,647.15,648.82,647.14,648.4,2794.0
2021-11-19 12:40:00,648.76,649.77,648.33,648.33,1721.0,648.76,649.77,648.33,648.33,1721.0
2021-11-19 12:50:00,648.72,649.2,647.92,647.92,1223.0,648.72,649.2,647.92,647.92,1223.0
2021-11-19 13:00:00,647.54,647.95,647.38,647.69,1134.0,647.54,647.95,647.38,647.69,1134.0
2021-11-19 13:10:00,647.76,648.83,647.2,648.83,2097.0,647.76,648.83,647.2,648.83,2097.0
2021-11-19 13:20:00,648.83,649.4,648.82,648.96,1655.0,648.83,649.4,648.82,648.96,1655.0
2021-11-19 13:30:00,649.74,649.94,648.66,648.73,1525.0,649.74,649.94,648.66,648.73,1525.0
2021-11-19 13:40:00,648.33,648.91,648.19,648.66,1000.0,648.33,648.91,648.19,648.66,1000.0
2021-11-19 13:50:00,649.16,649.27,648.97,649.25,1038.0,649.16,649.27,648.97,649.25,1038.0
2021-11-19 14:00:00,648.83,649.27,648.32,648.54,862.0,648.83,649.27,648.32,648.54,862.0
2021-11-19 14:10:00,648.72,649.17,648.72,649.05,800.0,648.72,649.17,648.72,649.05,800.0
2021-11-19 14:20:00,648.69,648.69,648.12,648.2,1807.0,648.69,648.69,648.12,648.2,1807.0
2021-11-19 14:30:00,648.42,648.81,647.86,647.86,1540.0,648.42,648.81,647.86,647.86,1540.0
2021-11-19 14:40:00,647.42,647.67,647.04,647.09,950.0,647.42,647.67,647.04,647.09,950.0
2021-11-19 14:50:00,647.42,647.88,647.42,647.5,600.0,647.42,647.88,647.42,647.5,600.0
2021-11-19 15:00:00,647.36,648.48,646.98,648.43,1478.0,647.36,648.48,646.98,648.43,1478.0
2021-11-19 15:10:00,648.45,648.55,648.01,648.55,1100.0,648.45,648.55,648.01,648.55,1100.0
2021-11-19 15:20:00,648.54,648.79,648.16,648.75,3211.0,648.54,648.79,648.16,648.75,3211.0
2021-11-19 15:30:00,648.77,648.79,647.56,647.97,2700.0,648.77,648.79,647.56,647.97,2700.0
2021-11-19 15:40:00,647.93,647.93,647.0,647.34,4621.0,647.93,647.93,647.0,647.34,4621.0
2021-11-19 15:50:00,646.89,647.41,645.79,647.27,13051.0,646.89,647.41,645.79,647.27,13051.0
2021-11-22 09:30:00,643.58,650.0,643.58,644.28,5853.0,643.58,650.0,643.58,644.28,5853.0
2021-11-22 09:40:00,646.03,646.81,643.74,646.81,1799.0,646.03,646.81,643.74,646.81,1799.0
2021-11-22 09:50:00,648.52,649.31,646.52,649.31,2413.0,648.52,649.31,646.52,649.31,2413.0
2021-11-22 10:00:00,650.0,651.44,649.23,650.2,3929.0,650.0,651.44,649.23,650.2,3929.0
2021-11-22 10:10:00,650.86,650.86,649.54,649.55,500.0,650.86,650.86,649.54,649.55,500.0
2021-11-22 10:20:00,648.73,652.59,648.73,652.59,4200.0,648.73,652.59,648.73,652.59,4200.0
2021-11-22 10:30:00,653.06,656.38,651.87,656.38,2119.0,653.06,656.38,651.87,656.38,2119.0
2021-11-22 10:40:00,655.52,655.79,651.89,653.46,2373.0,655.52,655.79,651.89,653.46,2373.0
2021-11-22 10:50:00,652.8,653.27,649.69,649.69,3405.0,652.8,653.27,649.69,649.69,3405.0
2021-11-22 11:00:00,649.9,650.31,648.64,650.31,4000.0,649.9,650.31,648.64,650.31,4000.0
2021-11-22 11:10:00,649.68,649.87,648.35,649.86,3761.0,649.68,649.87,648.35,649.86,3761.0
2021-11-22 11:20:00,649.59,650.77,648.77,650.76,3108.0,649.59,650.77,648.77,650.76,3108.0
2021-11-22 11:30:00,651.21,651.74,650.12,650.13,1694.0,651.21,651.74,650.12,650.13,1694.0
2021-11-22 11:40:00,650.47,651.13,649.78,650.0,2381.0,650.47,651.13,649.78,650.0,2381.0
2021-11-22 11:50:00,649.92,649.92,647.74,647.95,5300.0,649.92,649.92,647.74,647.95,5300.0
2021-11-22 12:00:00,648.85,649.41,647.56,647.87,3933.0,648.85,649.41,647.56,647.87,3933.0
2021-11-22 12:10:00,646.75,646.75,641.13,641.72,5530.0,646.75,646.75,641.13,641.72,5530.0
2021-11-22 12:20:00,641.34,641.38,639.1,640.83,3727.0,641.34,641.38,639.1,640.83,3727.0
2021-11-22 12:30:00,640.26,642.89,640.21,642.89,3908.0,640.26,642.89,640.21,642.89,3908.0
2021-11-22 12:40:00,643.54,643.57,642.81,643.57,1427.0,643.54,643.57,642.81,643.57,1427.0
2021-11-22 12:50:00,643.58,643.58,641.76,641.76,560.0,643.58,643.58,641.76,641.76,560.0
2021-11-22 13:00:00,641.77,641.81,640.64,640.82,610.0,641.77,641.81,640.64,640.82,610.0
2021-11-22 13:10:00,641.48,641.65,641.48,641.56,700.0,641.48,641.65,641.48,641.56,700.0
2021-11-22 13:20:00,641.85,642.64,641.74,642.48,1157.0,641.85,642.64,641.74,642.48,1157.0
2021-11-22 13:30:00,641.31,641.35,640.18,640.83,800.0,641.31,641.35,640.18,640.83,800.0
2021-11-22 13:40:00,640.84,640.84,639.85,639.85,1100.0,640.84,640.84,639.85,639.85,1100.0
2021-11-22 13:50:00,640.9,640.9,639.7,639.7,600.0,640.9,640.9,639.7,639.7,600.0
2021-11-22 14:00:00,639.18,640.65,639.18,639.38,528.0,639.18,640.65,639.18,639.38,528.0
2021-11-22 14:10:00,639.06,639.45,638.78,639.0,776.0,639.06,639.45,638.78,639.0,776.0
2021-11-22 14:20:00,638.96,640.55,638.96,639.83,912.0,638.96,640.55,638.96,639.83,912.0
2021-11-22 14:30:00,640.71,640.71,640.04,640.18,1312.0,640.71,640.71,640.04,640.18,1312.0
2021-11-22 14:40:00,639.99,640.35,639.3,640.35,600.0,639.99,640.35,639.3,640.35,600.0
2021-11-22 14:50:00,640.78,640.97,639.88,639.95,2767.0,640.78,640.97,639.88,639.95,2767.0
2021-11-22 15:00:00,640.21,641.36,640.21,641.11,1100.0,640.21,641.36,640.21,641.11,1100.0
2021-11-22 15:10:00,640.59,642.42,640.08,640.08,2021.0,640.59,642.42,640.08,640.08,2021.0
2021-11-22 15:20:00,640.25,641.75,640.25,641.03,3006.0,640.25,641.75,640.25,641.03,3006.0
2021-11-22 15:30:00,641.46,641.68,639.78,640.58,2833.0,641.46,641.68,639.78,640.58,2833.0
2021-11-22 15:40:00,640.57,640.97,639.0,639.52,3200.0,640.57,640.97,639.0,639.52,3200.0
2021-11-22 15:50:00,637.31,639.08,634.24,635.33,25381.0,637.31,639.08,634.24,635.33,25381.0
2021-11-23 09:30:00,631.06,631.57,626.31,626.31,4634.0,631.06,631.57,626.31,626.31,4634.0
2021-11-23 09:40:00,626.63,627.03,624.62,625.66,1355.0,626.63,627.03,624.62,625.66,1355.0
2021-11-23 09:50:00,625.89,631.65,625.12,631.65,1516.0,625.89,631.65,625.12,631.65,1516.0
2021-11-23 10:00:00,631.08,631.13,624.04,624.04,2622.0,631.08,631.13,624.04,624.04,2622.0
2021-11-23 10:10:00,625.3,625.3,620.58,621.4,3322.0,625.3,625.3,620.58,621.4,3322.0
2021-11-23 10:20:00,621.44,621.44,617.39,617.39,4005.0,621.44,621.44,617.39,617.39,4005.0
2021-11-23 10:30:00,617.9,618.8,616.31,618.48,2404.0,617.9,618.8,616.31,618.48,2404.0
2021-11-23 10:40:00,618.02,618.73,617.66,618.73,1900.0,618.02,618.73,617.66,618.73,1900.0
2021-11-23 10:50:00,617.64,617.65,614.3,614.3,3405.0,617.64,617.65,614.3,614.3,3405.0
2021-11-23 11:00:00,614.73,614.73,612.34,613.08,5140.0,614.73,614.73,612.34,613.08,5140.0
2021-11-23 11:10:00,613.13,618.17,613.12,618.17,3925.0,613.13,618.17,613.12,618.17,3925.0
2021-11-23 11:20:00,618.77,620.47,618.77,619.22,1000.0,618.77,620.47,618.77,619.22,1000.0
2021-11-23 11:30:00,620.78,621.31,619.81,620.57,3100.0,620.78,621.31,619.81,620.57,3100.0
2021-11-23 11:40:00,619.66,621.36,619.66,621.36,2830.0,619.66,621.36,619.66,621.36,2830.0
2021-11-23 11:50:00,621.24,621.24,618.1,619.6,1300.0,621.24,621.24,618.1,619.6,1300.0
2021-11-23 12:00:00,618.93,618.93,616.53,617.27,3576.0,618.93,618.93,616.53,617.27,3576.0
2021-11-23 12:10:00,616.25,616.41,615.91,616.05,946.0,616.25,616.41,615.91,616.05,946.0
2021-11-23 12:20:00,616.05,616.85,615.98,616.0,1337.0,616.05,616.85,615.98,616.0,1337.0
2021-11-23 12:30:00,616.53,617.55,616.53,617.49,1333.0,616.53,617.55,616.53,617.49,1333.0
2021-11-23 12:40:00,617.96,618.93,617.96,618.93,600.0,617.96,618.93,617.96,618.93,600.0
2021-11-23 12:50:00,619.59,620.2,618.92,618.93,1543.0,619.59,620.2,618.92,618.93,1543.0
2021-11-23 13:00:00,619.47,619.47,617.38,617.38,4293.0,619.47,619.47,617.38,617.38,4293.0
2021-11-23 13:10:00,617.26,617.51,616.2,616.8,1632.0,617.26,617.51,616.2,616.8,1632.0
2021-11-23 13:20:00,616.44,616.44,615.69,615.69,915.0,616.44,616.44,615.69,615.69,915.0
2021-11-23 13:30:00,615.0,615.0,612.95,613.21,2211.0,615.0,615.0,612.95,613.21,2211.0
2021-11-23 13:40:00,613.2,615.78,613.2,615.77,4879.0,613.2,615.78,613.2,615.77,4879.0
2021-11-23 13:50:00,616.93,618.14,616.8,617.56,2097.0,616.93,618.14,616.8,617.56,2097.0
2021-11-23 14:00:00,616.75,616.96,616.23,616.47,524.0,616.75,616.96,616.23,616.47,524.0
2021-11-23 14:10:00,616.59,617.25,614.8,614.8,1722.0,616.59,617.25,614.8,614.8,1722.0
2021-11-23 14:20:00,614.68,615.25,614.05,615.23,1900.0,614.68,615.25,614.05,615.23,1900.0
2021-11-23 14:30:00,614.89,616.6,614.89,616.03,1692.0,614.89,616.6,614.89,616.03,1692.0
2021-11-23 14:40:00,616.24,619.82,616.24,619.49,3030.0,616.24,619.82,616.24,619.49,3030.0
2021-11-23 14:50:00,619.43,620.05,618.77,619.34,3137.0,619.43,620.05,618.77,619.34,3137.0
2021-11-23 15:00:00,619.84,621.81,619.84,621.45,600.0,619.84,621.81,619.84,621.45,600.0
2021-11-23 15:10:00,621.13,621.54,621.07,621.23,1200.0,621.13,621.54,621.07,621.23,1200.0
2021-11-23 15:20:00,620.22,621.73,619.97,621.48,1800.0,620.22,621.73,619.97,621.48,1800.0
2021-11-23 15:30:00,621.33,622.7,621.13,622.33,2851.0,621.33,622.7,621.13,622.33,2851.0
2021-11-23 15:40:00,622.7,622.79,620.33,620.43,4063.0,622.7,622.79,620.33,620.43,4063.0
2021-11-23 15:50:00,620.71,621.33,619.23,619.96,18543.0,620.71,621.33,619.23,619.96,18543.0
2021-11-24 09:30:00,619.13,622.09,618.02,620.27,5396.0,619.13,622.09,618.02,620.27,5396.0
2021-11-24 09:40:00,615.99,617.24,614.54,617.24,500.0,615.99,617.24,614.54,617.24,500.0
2021-11-24 09:50:00,616.72,617.92,613.78,617.92,1800.0,616.72,617.92,613.78,617.92,1800.0
2021-11-24 10:00:00,614.8,620.03,614.8,617.41,1905.0,614.8,620.03,614.8,617.41,1905.0
2021-11-24 10:10:00,616.26,616.26,615.85,615.86,242.0,616.26,616.26,615.85,615.86,242.0
2021-11-24 10:20:00,614.1,617.6,614.1,616.59,900.0,614.1,617.6,614.1,616.59,900.0
2021-11-24 10:30:00,617.72,617.72,616.0,616.14,1007.0,617.72,617.72,616.0,616.14,1007.0
2021-11-24 10:40:00,617.3,617.3,615.45,615.45,700.0,617.3,617.3,615.45,615.45,700.0
2021-11-24 10:50:00,615.67,616.92,615.66,616.92,2643.0,615.67,616.92,615.66,616.92,2643.0
2021-11-24 11:00:00,616.44,617.3,615.74,616.87,8997.0,616.44,617.3,615.74,616.87,8997.0
2021-11-24 11:10:00,617.39,619.92,617.39,619.45,1100.0,617.39,619.92,617.39,619.45,1100.0
2021-11-24 11:20:00,619.76,621.61,619.44,620.77,11246.0,619.76,621.61,619.44,620.77,11246.0
2021-11-24 11:30:00,621.21,622.75,620.88,620.88,8236.0,621.21,622.75,620.88,620.88,8236.0
2021-11-24 11:40:00,620.26,621.39,618.68,621.25,15116.0,620.26,621.39,618.68,621.25,15116.0
2021-11-24 11:50:00,620.94,621.92,619.09,619.86,8502.0,620.94,621.92,619.09,619.86,8502.0
2021-11-24 12:00:00,619.28,619.67,617.94,619.14,4238.0,619.28,619.67,617.94,619.14,4238.0
2021-11-24 12:10:00,618.65,619.28,618.14,618.81,9979.0,618.65,619.28,618.14,618.81,9979.0
2021-11-24 12:20:00,618.49,620.66,618.49,620.46,3370.0,618.49,620.66,618.49,620.46,3370.0
2021-11-24 12:30:00,621.54,621.64,620.5,620.5,3200.0,621.54,621.64,620.5,620.5,3200.0
2021-11-24 12:40:00,620.19,620.29,620.19,620.23,800.0,620.19,620.29,620.19,620.23,800.0
2021-11-24 12:50:00,620.14,620.14,619.62,619.94,2285.0,620.14,620.14,619.62,619.94,2285.0
2021-11-24 13:00:00,620.4,621.3,619.73,620.25,1500.0,620.4,621.3,619.73,620.25,1500.0
2021-11-24 13:10:00,620.44,622.05,620.44,621.9,1285.0,620.44,622.05,620.44,621.9,1285.0
2021-11-24 13:20:00,620.43,620.85,620.2,620.85,1128.0,620.43,620.85,620.2,620.85,1128.0
2021-11-24 13:30:00,620.79,620.79,618.71,618.95,2638.0,620.79,620.79,618.71,618.95,2638.0
2021-11-24 13:40:00,618.78,619.8,618.69,619.47,2005.0,618.78,619.8,618.69,619.47,2005.0
2021-11-24 13:50:00,619.24,619.78,618.8,619.64,1705.0,619.24,619.78,618.8,619.64,1705.0
2021-11-24 14:00:00,619.64,620.28,617.97,618.05,5977.0,619.64,620.28,617.97,618.05,5977.0
2021-11-24 14:10:00,618.22,619.21,617.76,618.83,7575.0,618.22,619.21,617.76,618.83,7575.0
2021-11-24 14:20:00,618.6,619.03,618.02,618.13,4776.0,618.6,619.03,618.02,618.13,4776.0
2021-11-24 14:30:00,618.34,618.34,617.1,617.84,5946.0,618.34,618.34,617.1,617.84,5946.0
2021-11-24 14:40:00,617.52,618.51,617.35,617.98,5830.0,617.52,618.51,617.35,617.98,5830.0
2021-11-24 14:50:00,618.09,619.88,618.09,618.63,3827.0,618.09,619.88,618.09,618.63,3827.0
2021-11-24 15:00:00,618.45,618.45,614.6,616.15,11888.0,618.45,618.45,614.6,616.15,11888.0
2021-11-24 15:10:00,616.19,618.85,615.65,618.2,3625.0,616.19,618.85,615.65,618.2,3625.0
2021-11-24 15:20:00,618.1,619.94,618.09,619.24,3289.0,618.1,619.94,618.09,619.24,3289.0
2021-11-24 15:30:00,619.31,621.14,619.05,620.62,10265.0,619.31,621.14,619.05,620.62,10265.0
2021-11-24 15:40:00,620.31,621.16,619.85,621.15,10092.0,620.31,621.16,619.85,621.15,10092.0
2021-11-24 15:50:00,620.74,622.5,619.24,622.09,19679.0,620.74,622.5,619.24,622.09,19679.0
2021-11-26 09:30:00,619.59,632.84,615.42,626.65,11676.0,619.59,632.84,615.42,626.65,11676.0
2021-11-26 09:40:00,627.8,628.62,623.25,625.43,2698.0,627.8,628.62,623.25,625.43,2698.0
2021-11-26 09:50:00,626.71,629.86,626.71,628.46,4781.0,626.71,629.86,626.71,628.46,4781.0
2021-11-26 10:00:00,628.94,628.94,622.67,625.98,3973.0,628.94,628.94,622.67,625.98,3973.0
2021-11-26 10:10:00,623.87,624.1,621.81,622.1,2919.0,623.87,624.1,621.81,622.1,2919.0
2021-11-26 10:20:00,623.28,626.71,622.74,624.27,3962.0,623.28,626.71,622.74,624.27,3962.0
2021-11-26 10:30:00,624.22,625.63,622.11,622.11,2970.0,624.22,625.63,622.11,622.11,2970.0
2021-11-26 10:40:00,621.93,623.28,620.85,623.27,2772.0,621.93,623.28,620.85,623.27,2772.0
2021-11-26 10:50:00,621.79,623.23,620.05,620.44,1489.0,621.79,623.23,620.05,620.44,1489.0
2021-11-26 11:00:00,619.7,621.58,619.39,621.04,2195.0,619.7,621.58,619.39,621.04,2195.0
2021-11-26 11:10:00,620.2,620.2,616.18,617.63,2764.0,620.2,620.2,616.18,617.63,2764.0
2021-11-26 11:20:00,616.17,617.99,615.25,617.27,4702.0,616.17,617.99,615.25,617.27,4702.0
2021-11-26 11:30:00,617.65,619.21,616.54,619.21,2656.0,617.65,619.21,616.54,619.21,2656.0
2021-11-26 11:40:00,618.56,618.69,614.75,614.75,4007.0,618.56,618.69,614.75,614.75,4007.0
2021-11-26 11:50:00,614.46,614.46,610.38,613.21,3580.0,614.46,614.46,610.38,613.21,3580.0
2021-11-26 12:00:00,612.5,612.9,608.45,610.89,5526.0,612.5,612.9,608.45,610.89,5526.0
2021-11-26 12:10:00,610.93,611.47,608.1,608.32,5785.0,610.93,611.47,608.1,608.32,5785.0
2021-11-26 12:20:00,609.03,611.62,608.39,611.62,4839.0,609.03,611.62,608.39,611.62,4839.0
2021-11-26 12:30:00,611.81,612.55,611.14,612.28,3035.0,611.81,612.55,611.14,612.28,3035.0
2021-11-26 12:40:00,612.14,612.14,607.67,607.67,1800.0,612.14,612.14,607.67,607.67,1800.0
2021-11-26 12:50:00,607.53,609.28,604.0,607.51,20045.0,607.53,609.28,604.0,607.51,20045.0
2021-11-29 09:30:00,613.27,619.61,609.11,615.1,7037.0,613.27,619.61,609.11,615.1,7037.0
2021-11-29 09:40:00,616.09,618.98,611.6,614.65,5665.0,616.09,618.98,611.6,614.65,5665.0
2021-11-29 09:50:00,615.03,622.48,615.03,620.84,2246.0,615.03,622.48,615.03,620.84,2246.0
2021-11-29 10:00:00,622.04,622.35,619.33,619.85,4444.0,622.04,622.35,619.33,619.85,4444.0
2021-11-29 10:10:00,621.0,622.2,618.57,619.74,5841.0,621.0,622.2,618.57,619.74,5841.0
2021-11-29 10:20:00,620.95,621.48,619.37,620.0,3256.0,620.95,621.48,619.37,620.0,3256.0
2021-11-29 10:30:00,620.17,620.17,618.6,619.99,1315.0,620.17,620.17,618.6,619.99,1315.0
2021-11-29 10:40:00,619.83,623.44,619.11,621.84,4769.0,619.83,623.44,619.11,621.84,4769.0
2021-11-29 10:50:00,622.76,624.32,622.61,623.83,1319.0,622.76,624.32,622.61,623.83,1319.0
2021-11-29 11:00:00,624.15,625.83,624.15,625.83,2630.0,624.15,625.83,624.15,625.83,2630.0
2021-11-29 11:10:00,626.3,628.09,626.08,627.79,1841.0,626.3,628.09,626.08,627.79,1841.0
2021-11-29 11:20:00,628.32,631.1,627.98,630.39,3901.0,628.32,631.1,627.98,630.39,3901.0
2021-11-29 11:30:00,630.14,632.63,630.11,631.53,2537.0,630.14,632.63,630.11,631.53,2537.0
2021-11-29 11:40:00,632.04,632.04,630.45,631.56,1420.0,632.04,632.04,630.45,631.56,1420.0
2021-11-29 11:50:00,631.37,632.96,631.26,632.84,3000.0,631.37,632.96,631.26,632.84,3000.0
2021-11-29 12:00:00,633.29,634.95,633.29,634.24,1492.0,633.29,634.95,633.29,634.24,1492.0
2021-11-29 12:10:00,634.32,634.32,632.77,633.63,2200.0,634.32,634.32,632.77,633.63,2200.0
2021-11-29 12:20:00,633.22,633.34,632.79,633.29,1100.0,633.22,633.34,632.79,633.29,1100.0
2021-11-29 12:30:00,633.3,633.99,632.03,632.04,3204.0,633.3,633.99,632.03,632.04,3204.0
2021-11-29 12:40:00,631.83,632.6,630.29,632.36,1200.0,631.83,632.6,630.29,632.36,1200.0
2021-11-29 12:50:00,632.24,633.99,632.24,633.65,2420.0,632.24,633.99,632.24,633.65,2420.0
2021-11-29 13:00:00,634.0,635.38,634.0,634.28,1079.0,634.0,635.38,634.0,634.28,1079.0
2021-11-29 13:10:00,635.06,635.06,633.61,634.08,1000.0,635.06,635.06,633.61,634.08,1000.0
2021-11-29 13:20:00,633.76,634.33,633.22,633.57,1926.0,633.76,634.33,633.22,633.57,1926.0
2021-11-29 13:30:00,633.32,634.19,633.23,633.42,1300.0,633.32,634.19,633.23,633.42,1300.0
2021-11-29 13:40:00,632.64,634.51,632.64,633.76,5724.0,632.64,634.51,632.64,633.76,5724.0
2021-11-29 13:50:00,633.69,633.73,633.35,633.44,620.0,633.69,633.73,633.35,633.44,620.0
2021-11-29 14:00:00,633.58,634.49,633.36,634.49,918.0,633.58,634.49,633.36,634.49,918.0
2021-11-29 14:10:00,634.79,635.17,634.65,634.79,1300.0,634.79,635.17,634.65,634.79,1300.0
2021-11-29 14:20:00,635.1,635.1,633.9,634.65,1705.0,635.1,635.1,633.9,634.65,1705.0
2021-11-29 14:30:00,634.93,635.5,634.52,635.38,1897.0,634.93,635.5,634.52,635.38,1897.0
2021-11-29 14:40:00,635.84,636.43,635.8,636.39,1628.0,635.84,636.43,635.8,636.39,1628.0
2021-11-29 14:50:00,635.4,635.43,634.17,634.21,1408.0,635.4,635.43,634.17,634.21,1408.0
2021-11-29 15:00:00,633.91,634.01,631.15,631.75,2395.0,633.91,634.01,631.15,631.75,2395.0
2021-11-29 15:10:00,631.55,633.21,631.52,633.21,6028.0,631.55,633.21,631.52,633.21,6028.0
2021-11-29 15:20:00,633.2,633.26,632.05,632.67,2759.0,633.2,633.26,632.05,632.67,2759.0
2021-11-29 15:30:00,632.69,634.33,632.68,632.89,2800.0,632.69,634.33,632.68,632.89,2800.0
2021-11-29 15:40:00,632.68,632.68,631.98,632.43,5773.0,632.68,632.68,631.98,632.43,5773.0
2021-11-29 15:50:00,631.89,632.43,630.69,631.23,14585.0,631.89,632.43,630.69,631.23,14585.0
2021-11-30 09:30:00,629.57,631.04,619.69,622.8,7346.0,629.57,631.04,619.69,622.8,7346.0
2021-11-30 09:40:00,624.01,627.51,620.82,627.51,3730.0,624.01,627.51,620.82,627.51,3730.0
2021-11-30 09:50:00,627.35,632.07,627.2,631.6,2339.0,627.35,632.07,627.2,631.6,2339.0
2021-11-30 10:00:00,631.46,635.54,631.46,635.54,2200.0,631.46,635.54,631.46,635.54,2200.0
2021-11-30 10:10:00,635.38,636.33,635.36,636.17,800.0,635.38,636.33,635.36,636.17,800.0
2021-11-30 10:20:00,636.77,638.5,633.89,637.91,6087.0,636.77,638.5,633.89,637.91,6087.0
2021-11-30 10:30:00,636.84,639.51,634.27,634.82,3159.0,636.84,639.51,634.27,634.82,3159.0
2021-11-30 10:40:00,634.75,635.61,631.6,631.6,6895.0,634.75,635.61,631.6,631.6,6895.0
2021-11-30 10:50:00,630.63,632.11,626.41,626.97,2983.0,630.63,632.11,626.41,626.97,2983.0
2021-11-30 11:00:00,626.25,627.27,624.18,627.11,1130.0,626.25,627.27,624.18,627.11,1130.0
2021-11-30 11:10:00,626.09,626.09,615.57,616.72,16639.0,626.09,626.09,615.57,616.72,16639.0
2021-11-30 11:20:00,615.75,621.81,615.35,619.84,5688.0,615.75,621.81,615.35,619.84,5688.0
2021-11-30 11:30:00,619.0,620.04,617.34,619.66,2913.0,619.0,620.04,617.34,619.66,2913.0
2021-11-30 11:40:00,619.77,619.77,616.08,617.63,3292.0,619.77,619.77,616.08,617.63,3292.0
2021-11-30 11:50:00,617.66,619.43,615.49,619.43,1606.0,617.66,619.43,615.49,619.43,1606.0
2021-11-30 12:00:00,618.68,618.68,616.33,617.38,2100.0,618.68,618.68,616.33,617.38,2100.0
2021-11-30 12:10:00,617.36,618.84,617.36,618.07,1901.0,617.36,618.84,617.36,618.07,1901.0
2021-11-30 12:20:00,618.44,620.18,617.62,620.18,901.0,618.44,620.18,617.62,620.18,901.0
2021-11-30 12:30:00,619.77,619.92,619.07,619.38,2000.0,619.77,619.92,619.07,619.38,2000.0
2021-11-30 12:40:00,619.78,620.47,618.58,618.58,3549.0,619.78,620.47,618.58,618.58,3549.0
2021-11-30 12:50:00,619.1,619.39,617.89,618.15,3584.0,619.1,619.39,617.89,618.15,3584.0
2021-11-30 13:00:00,617.95,618.27,616.99,618.27,1229.0,617.95,618.27,616.99,618.27,1229.0
2021-11-30 13:10:00,618.33,618.75,618.0,618.0,1424.0,618.33,618.75,618.0,618.0,1424.0
2021-11-30 13:20:00,617.94,618.71,617.48,618.15,2789.0,617.94,618.71,617.48,618.15,2789.0
2021-11-30 13:30:00,619.01,620.62,619.01,620.62,1290.0,619.01,620.62,619.01,620.62,1290.0
2021-11-30 13:40:00,620.44,620.64,619.57,619.75,849.0,620.44,620.64,619.57,619.75,849.0
2021-11-30 13:50:00,619.26,621.63,619.26,621.63,1232.0,619.26,621.63,619.26,621.63,1232.0
2021-11-30 14:00:00,621.51,621.51,619.39,620.35,2816.0,621.51,621.51,619.39,620.35,2816.0
2021-11-30 14:10:00,620.69,620.69,618.86,619.12,1734.0,620.69,620.69,618.86,619.12,1734.0
2021-11-30 14:20:00,619.01,619.01,617.78,618.22,1628.0,619.01,619.01,617.78,618.22,1628.0
2021-11-30 14:30:00,617.45,618.16,617.36,618.16,1200.0,617.45,618.16,617.36,618.16,1200.0
2021-11-30 14:40:00,617.27,617.83,615.0,615.07,4942.0,617.27,617.83,615.0,615.07,4942.0
2021-11-30 14:50:00,614.46,615.17,614.46,614.93,1800.0,614.46,615.17,614.46,614.93,1800.0
2021-11-30 15:00:00,615.42,615.7,614.53,614.53,1800.0,615.42,615.7,614.53,614.53,1800.0
2021-11-30 15:10:00,614.04,614.26,613.12,613.9,3408.0,614.04,614.26,613.12,613.9,3408.0
2021-11-30 15:20:00,614.27,614.28,612.37,613.17,6730.0,614.27,614.28,612.37,613.17,6730.0
2021-11-30 15:30:00,612.23,612.23,610.78,611.69,3071.0,612.23,612.23,610.78,611.69,3071.0
2021-11-30 15:40:00,611.57,612.13,610.5,610.5,5701.0,611.57,612.13,610.5,610.5,5701.0
2021-11-30 15:50:00,609.71,610.01,603.0,608.06,44567.0,609.71,610.01,603.0,608.06,44567.0
2021-12-01 09:30:00,612.99,617.55,607.05,607.06,6225.0,612.99,617.55,607.05,607.06,6225.0
2021-12-01 09:40:00,607.38,609.29,607.12,608.22,3633.0,607.38,609.29,607.12,608.22,3633.0
2021-12-01 09:50:00,606.12,606.18,602.05,602.05,3837.0,606.12,606.18,602.05,602.05,3837.0
2021-12-01 10:00:00,602.12,608.39,602.12,607.41,3918.0,602.12,608.39,602.12,607.41,3918.0
2021-12-01 10:10:00,607.11,608.98,606.12,608.98,5793.0,607.11,608.98,606.12,608.98,5793.0
2021-12-01 10:20:00,608.52,609.41,606.85,608.13,3000.0,608.52,609.41,606.85,608.13,3000.0
2021-12-01 10:30:00,608.42,608.42,606.46,607.2,4639.0,608.42,608.42,606.46,607.2,4639.0
2021-12-01 10:40:00,606.44,609.21,605.12,609.19,1612.0,606.44,609.21,605.12,609.19,1612.0
2021-12-01 10:50:00,610.07,613.37,610.01,613.36,1726.0,610.07,613.37,610.01,613.36,1726.0
2021-12-01 11:00:00,613.6,617.19,613.59,614.44,2779.0,613.6,617.19,613.59,614.44,2779.0
2021-12-01 11:10:00,616.6,617.14,615.52,617.14,3300.0,616.6,617.14,615.52,617.14,3300.0
2021-12-01 11:20:00,618.14,618.83,617.74,618.12,2969.0,618.14,618.83,617.74,618.12,2969.0
2021-12-01 11:30:00,618.21,619.17,617.35,617.67,2714.0,618.21,619.17,617.35,617.67,2714.0
2021-12-01 11:40:00,617.59,621.19,617.59,620.42,3800.0,617.59,621.19,617.59,620.42,3800.0
2021-12-01 11:50:00,619.76,620.57,617.53,617.75,1200.0,619.76,620.57,617.53,617.75,1200.0
2021-12-01 12:00:00,617.72,618.77,617.71,617.9,1900.0,617.72,618.77,617.71,617.9,1900.0
2021-12-01 12:10:00,617.64,617.67,616.99,617.0,1393.0,617.64,617.67,616.99,617.0,1393.0
2021-12-01 12:20:00,616.89,617.3,616.36,616.36,1268.0,616.89,617.3,616.36,616.36,1268.0
2021-12-01 12:30:00,616.62,617.27,616.23,617.26,1862.0,616.62,617.27,616.23,617.26,1862.0
2021-12-01 12:40:00,617.74,617.74,616.08,616.08,974.0,617.74,617.74,616.08,616.08,974.0
2021-12-01 12:50:00,616.1,616.1,613.34,613.34,1100.0,616.1,616.1,613.34,613.34,1100.0
2021-12-01 13:00:00,613.47,613.47,610.01,611.2,1603.0,613.47,613.47,610.01,611.2,1603.0
2021-12-01 13:10:00,610.62,612.09,609.26,609.26,1300.0,610.62,612.09,609.26,609.26,1300.0
2021-12-01 13:20:00,611.0,611.98,610.62,611.98,1111.0,611.0,611.98,610.62,611.98,1111.0
2021-12-01 13:30:00,611.99,612.3,611.29,611.34,1343.0,611.99,612.3,611.29,611.34,1343.0
2021-12-01 13:40:00,611.23,612.04,608.78,608.78,2230.0,611.23,612.04,608.78,608.78,2230.0
2021-12-01 13:50:00,610.27,612.19,610.15,611.72,2717.0,610.27,612.19,610.15,611.72,2717.0
2021-12-01 14:00:00,611.28,612.1,610.23,611.28,1326.0,611.28,612.1,610.23,611.28,1326.0
2021-12-01 14:10:00,611.08,611.08,609.51,609.73,2017.0,611.08,611.08,609.51,609.73,2017.0
2021-12-01 14:20:00,610.49,612.65,610.49,612.12,1273.0,610.49,612.65,610.49,612.12,1273.0
2021-12-01 14:30:00,612.41,614.88,612.41,614.88,1513.0,612.41,614.88,612.41,614.88,1513.0
2021-12-01 14:40:00,613.17,613.3,611.11,612.58,3553.0,613.17,613.3,611.11,612.58,3553.0
2021-12-01 14:50:00,613.01,613.01,611.32,611.65,2000.0,613.01,613.01,611.32,611.65,2000.0
2021-12-01 15:00:00,612.18,612.18,609.29,609.29,2407.0,612.18,612.18,609.29,609.29,2407.0
2021-12-01 15:10:00,608.87,608.87,606.52,607.09,1165.0,608.87,608.87,606.52,607.09,1165.0
2021-12-01 15:20:00,607.09,607.09,604.3,604.6,3353.0,607.09,607.09,604.3,604.6,3353.0
2021-12-01 15:30:00,604.29,605.42,603.52,604.9,3700.0,604.29,605.42,603.52,604.9,3700.0
2021-12-01 15:40:00,604.72,605.64,603.55,603.8,3100.0,604.72,605.64,603.55,603.8,3100.0
2021-12-01 15:50:00,603.29,603.34,598.74,598.75,23272.0,603.29,603.34,598.74,598.75,23272.0
2021-12-02 09:30:00,594.92,601.43,592.03,599.98,12063.0,594.92,601.43,592.03,599.98,12063.0
2021-12-02 09:40:00,601.45,602.79,596.67,601.42,17264.0,601.45,602.79,596.67,601.42,17264.0
2021-12-02 09:50:00,600.36,603.0,598.71,601.84,5435.0,600.36,603.0,598.71,601.84,5435.0
2021-12-02 10:00:00,602.15,602.9,599.53,599.53,3977.0,602.15,602.9,599.53,599.53,3977.0
2021-12-02 10:10:00,599.63,599.65,596.06,596.09,1869.0,599.63,599.65,596.06,596.09,1869.0
2021-12-02 10:20:00,594.77,595.1,592.75,592.75,5803.0,594.77,595.1,592.75,592.75,5803.0
2021-12-02 10:30:00,593.05,593.05,583.96,586.13,8839.0,593.05,593.05,583.96,586.13,8839.0
2021-12-02 10:40:00,587.5,590.88,586.57,590.88,3000.0,587.5,590.88,586.57,590.88,3000.0
2021-12-02 10:50:00,591.16,591.18,586.71,590.51,2098.0,591.16,591.18,586.71,590.51,2098.0
2021-12-02 11:00:00,590.4,594.33,590.22,594.33,5204.0,590.4,594.33,590.22,594.33,5204.0
2021-12-02 11:10:00,593.8,597.35,593.51,597.35,3610.0,593.8,597.35,593.51,597.35,3610.0
2021-12-02 11:20:00,597.02,597.02,594.42,594.42,1778.0,597.02,597.02,594.42,594.42,1778.0
2021-12-02 11:30:00,593.05,593.05,589.82,590.66,9374.0,593.05,593.05,589.82,590.66,9374.0
2021-12-02 11:40:00,590.52,590.66,587.98,590.22,2211.0,590.52,590.66,587.98,590.22,2211.0
2021-12-02 11:50:00,589.73,592.13,589.5,592.13,2691.0,589.73,592.13,589.5,592.13,2691.0
2021-12-02 12:00:00,592.59,595.6,591.77,595.08,3300.0,592.59,595.6,591.77,595.08,3300.0
2021-12-02 12:10:00,595.52,597.31,594.89,597.18,2700.0,595.52,597.31,594.89,597.18,2700.0
2021-12-02 12:20:00,598.38,598.57,598.1,598.57,1300.0,598.38,598.57,598.1,598.57,1300.0
2021-12-02 12:30:00,598.37,598.37,595.29,596.67,1900.0,598.37,598.37,595.29,596.67,1900.0
2021-12-02 12:40:00,598.06,598.23,595.53,598.12,2686.0,598.06,598.23,595.53,598.12,2686.0
2021-12-02 12:50:00,597.64,597.64,595.29,595.29,1692.0,597.64,597.64,595.29,595.29,1692.0
2021-12-02 13:00:00,595.04,596.12,594.68,594.68,1889.0,595.04,596.12,594.68,594.68,1889.0
2021-12-02 13:10:00,595.27,595.94,595.27,595.42,1620.0,595.27,595.94,595.27,595.42,1620.0
2021-12-02 13:20:00,595.19,595.7,593.84,594.92,5302.0,595.19,595.7,593.84,594.92,5302.0
2021-12-02 13:30:00,594.52,596.45,594.52,596.18,800.0,594.52,596.45,594.52,596.18,800.0
2021-12-02 13:40:00,596.81,597.05,595.32,595.75,2800.0,596.81,597.05,595.32,595.75,2800.0
2021-12-02 13:50:00,595.65,599.0,595.65,598.4,2173.0,595.65,599.0,595.65,598.4,2173.0
2021-12-02 14:00:00,598.72,598.72,597.25,597.57,1500.0,598.72,598.72,597.25,597.57,1500.0
2021-12-02 14:10:00,597.97,599.16,596.98,599.16,2318.0,597.97,599.16,596.98,599.16,2318.0
2021-12-02 14:20:00,599.08,599.83,599.08,599.61,1931.0,599.08,599.83,599.08,599.61,1931.0
2021-12-02 14:30:00,599.87,600.09,599.12,599.49,3173.0,599.87,600.09,599.12,599.49,3173.0
2021-12-02 14:40:00,599.05,599.82,598.5,598.51,2100.0,599.05,599.82,598.5,598.51,2100.0
2021-12-02 14:50:00,598.48,599.03,597.4,599.03,1732.0,598.48,599.03,597.4,599.03,1732.0
2021-12-02 15:00:00,599.93,600.99,598.85,600.25,2209.0,599.93,600.99,598.85,600.25,2209.0
2021-12-02 15:10:00,600.78,600.78,599.27,599.5,2555.0,600.78,600.78,599.27,599.5,2555.0
2021-12-02 15:20:00,599.18,600.01,598.47,599.16,5349.0,599.18,600.01,598.47,599.16,5349.0
2021-12-02 15:30:00,600.0,601.9,600.0,601.72,2120.0,600.0,601.9,600.0,601.72,2120.0
2021-12-02 15:40:00,601.74,602.96,600.76,602.47,6100.0,601.74,602.96,600.76,602.47,6100.0
2021-12-02 15:50:00,602.03,602.04,596.94,599.15,54271.0,602.03,602.04,596.94,599.15,54271.0
2021-12-03 09:30:00,603.36,608.11,598.28,602.62,6083.0,603.36,608.11,598.28,602.62,6083.0
2021-12-03 09:40:00,601.1,601.1,596.64,596.64,1874.0,601.1,601.1,596.64,596.64,1874.0
2021-12-03 09:50:00,594.68,594.82,591.79,593.04,1606.0,594.68,594.82,591.79,593.04,1606.0
2021-12-03 10:00:00,593.11,593.51,591.23,593.13,4345.0,593.11,593.51,591.23,593.13,4345.0
2021-12-03 10:10:00,591.73,592.37,589.84,589.84,2331.0,591.73,592.37,589.84,589.84,2331.0
2021-12-03 10:20:00,589.29,590.86,588.55,590.04,8787.0,589.29,590.86,588.55,590.04,8787.0
2021-12-03 10:30:00,590.12,590.12,585.0,585.01,6110.0,590.12,590.12,585.0,585.01,6110.0
2021-12-03 10:40:00,586.15,586.15,584.08,584.08,5173.0,586.15,586.15,584.08,584.08,5173.0
2021-12-03 10:50:00,584.44,585.19,583.59,583.59,3245.0,584.44,585.19,583.59,583.59,3245.0
2021-12-03 11:00:00,583.99,584.12,580.8,581.7,2081.0,583.99,584.12,580.8,581.7,2081.0
2021-12-03 11:10:00,581.8,581.98,578.14,579.39,2499.0,581.8,581.98,578.14,579.39,2499.0
2021-12-03 11:20:00,579.89,582.05,579.8,581.8,5901.0,579.89,582.05,579.8,581.8,5901.0
2021-12-03 11:30:00,580.74,581.28,578.66,579.28,3000.0,580.74,581.28,578.66,579.28,3000.0
2021-12-03 11:40:00,578.57,579.49,576.84,577.54,2861.0,578.57,579.49,576.84,577.54,2861.0
2021-12-03 11:50:00,577.11,579.48,577.11,577.77,1418.0,577.11,579.48,577.11,577.77,1418.0
2021-12-03 12:00:00,577.02,577.88,575.59,577.65,5295.0,577.02,577.88,575.59,577.65,5295.0
2021-12-03 12:10:00,578.53,579.35,577.66,579.35,2789.0,578.53,579.35,577.66,579.35,2789.0
2021-12-03 12:20:00,579.96,582.22,579.96,582.22,1040.0,579.96,582.22,579.96,582.22,1040.0
2021-12-03 12:30:00,581.7,585.64,581.28,584.64,3300.0,581.7,585.64,581.28,584.64,3300.0
2021-12-03 12:40:00,585.29,585.67,583.39,583.59,2172.0,585.29,585.67,583.39,583.59,2172.0
2021-12-03 12:50:00,584.28,584.77,581.7,583.12,1500.0,584.28,584.77,581.7,583.12,1500.0
2021-12-03 13:00:00,582.81,583.73,581.35,583.67,1914.0,582.81,583.73,581.35,583.67,1914.0
2021-12-03 13:10:00,583.84,584.17,582.96,583.83,2616.0,583.84,584.17,582.96,583.83,2616.0
2021-12-03 13:20:00,583.83,583.95,581.55,581.55,5959.0,583.83,583.95,581.55,581.55,5959.0
2021-12-03 13:30:00,582.33,582.33,579.76,580.51,2344.0,582.33,582.33,579.76,580.51,2344.0
2021-12-03 13:40:00,581.15,581.15,579.27,580.02,2700.0,581.15,581.15,579.27,580.02,2700.0
2021-12-03 13:50:00,580.22,581.83,580.01,581.36,2345.0,580.22,581.83,580.01,581.36,2345.0
2021-12-03 14:00:00,580.81,581.22,579.73,580.34,2376.0,580.81,581.22,579.73,580.34,2376.0
2021-12-03 14:10:00,580.0,580.88,578.8,578.8,1501.0,580.0,580.88,578.8,578.8,1501.0
2021-12-03 14:20:00,578.39,581.43,578.35,581.43,2120.0,578.39,581.43,578.35,581.43,2120.0
2021-12-03 14:30:00,581.28,581.28,579.49,579.73,1813.0,581.28,581.28,579.49,579.73,1813.0
2021-12-03 14:40:00,579.56,580.81,579.07,579.91,5020.0,579.56,580.81,579.07,579.91,5020.0
2021-12-03 14:50:00,579.79,580.0,578.13,578.13,1859.0,579.79,580.0,578.13,578.13,1859.0
2021-12-03 15:00:00,577.39,578.33,576.13,576.66,7133.0,577.39,578.33,576.13,576.66,7133.0
2021-12-03 15:10:00,577.11,579.99,577.1,578.66,1945.0,577.11,579.99,577.1,578.66,1945.0
2021-12-03 15:20:00,578.84,580.96,578.8,580.09,5915.0,578.84,580.96,578.8,580.09,5915.0
2021-12-03 15:30:00,580.29,580.82,578.89,578.89,4550.0,580.29,580.82,578.89,578.89,4550.0
2021-12-03 15:40:00,579.46,579.64,578.27,579.27,5524.0,579.46,579.64,578.27,579.27,5524.0
2021-12-03 15:50:00,580.02,587.29,579.66,586.54,26043.0,580.02,587.29,579.66,586.54,26043.0
2021-12-06 09:30:00,586.81,588.28,579.53,581.76,6039.0,586.81,588.28,579.53,581.76,6039.0
2021-12-06 09:40:00,581.75,588.6,581.74,587.6,1049.0,581.75,588.6,581.74,587.6,1049.0
2021-12-06 09:50:00,589.54,589.82,587.82,589.36,1259.0,589.54,589.82,587.82,589.36,1259.0
2021-12-06 10:00:00,589.03,590.92,587.68,589.94,2302.0,589.03,590.92,587.68,589.94,2302.0
2021-12-06 10:10:00,589.74,593.75,588.5,593.34,4400.0,589.74,593.75,588.5,593.34,4400.0
2021-12-06 10:20:00,593.81,595.08,592.31,594.87,5448.0,593.81,595.08,592.31,594.87,5448.0
2021-12-06 10:30:00,595.41,595.41,593.12,593.28,1729.0,595.41,595.41,593.12,593.28,1729.0
2021-12-06 10:40:00,592.75,592.75,590.24,590.24,1600.0,592.75,592.75,590.24,590.24,1600.0
2021-12-06 10:50:00,589.01,592.45,588.1,592.45,2000.0,589.01,592.45,588.1,592.45,2000.0
2021-12-06 11:00:00,593.03,594.49,592.87,593.82,3359.0,593.03,594.49,592.87,593.82,3359.0
2021-12-06 11:10:00,593.82,594.22,589.77,591.17,4057.0,593.82,594.22,589.77,591.17,4057.0
2021-12-06 11:20:00,591.24,591.41,590.23,590.36,1509.0,591.24,591.41,590.23,590.36,1509.0
2021-12-06 11:30:00,590.7,591.51,589.48,589.48,2850.0,590.7,591.51,589.48,589.48,2850.0
2021-12-06 11:40:00,589.45,589.45,586.93,587.3,1200.0,589.45,589.45,586.93,587.3,1200.0
2021-12-06 11:50:00,587.44,588.01,587.02,588.01,700.0,587.44,588.01,587.02,588.01,700.0
2021-12-06 12:00:00,589.5,589.5,588.0,589.09,1680.0,589.5,589.5,588.0,589.09,1680.0
2021-12-06 12:10:00,588.63,590.07,588.43,589.81,1782.0,588.63,590.07,588.43,589.81,1782.0
2021-12-06 12:20:00,590.37,590.5,588.4,588.41,2600.0,590.37,590.5,588.4,588.41,2600.0
2021-12-06 12:30:00,588.43,588.87,587.81,588.05,3400.0,588.43,588.87,587.81,588.05,3400.0
2021-12-06 12:40:00,588.5,589.0,588.03,589.0,4739.0,588.5,589.0,588.03,589.0,4739.0
2021-12-06 12:50:00,588.64,589.15,588.64,589.15,6539.0,588.64,589.15,588.64,589.15,6539.0
2021-12-06 13:00:00,589.98,590.56,589.57,590.56,11304.0,589.98,590.56,589.57,590.56,11304.0
2021-12-06 13:10:00,590.23,590.23,588.85,588.85,1200.0,590.23,590.23,588.85,588.85,1200.0
2021-12-06 13:20:00,588.64,590.66,588.17,590.65,2350.0,588.64,590.66,588.17,590.65,2350.0
2021-12-06 13:30:00,591.77,594.72,591.77,592.96,2443.0,591.77,594.72,591.77,592.96,2443.0
2021-12-06 13:40:00,594.0,594.02,593.3,594.02,1452.0,594.0,594.02,593.3,594.02,1452.0
2021-12-06 13:50:00,593.48,594.26,592.76,592.76,1700.0,593.48,594.26,592.76,592.76,1700.0
2021-12-06 14:00:00,592.85,593.39,592.58,592.58,500.0,592.85,593.39,592.58,592.58,500.0
2021-12-06 14:10:00,593.13,593.61,593.13,593.25,1400.0,593.13,593.61,593.13,593.25,1400.0
2021-12-06 14:20:00,593.75,593.82,592.21,592.54,1205.0,593.75,593.82,592.21,592.54,1205.0
2021-12-06 14:30:00,592.69,593.51,592.47,593.02,1975.0,592.69,593.51,592.47,593.02,1975.0
2021-12-06 14:40:00,591.98,591.98,590.27,590.27,600.0,591.98,591.98,590.27,590.27,600.0
2021-12-06 14:50:00,590.18,591.08,589.68,591.08,1621.0,590.18,591.08,589.68,591.08,1621.0
2021-12-06 15:00:00,591.38,591.95,590.84,590.84,1900.0,591.38,591.95,590.84,590.84,1900.0
2021-12-06 15:10:00,591.26,592.71,591.03,592.71,1211.0,591.26,592.71,591.03,592.71,1211.0
2021-12-06 15:20:00,592.21,592.83,589.91,589.91,4503.0,592.21,592.83,589.91,589.91,4503.0
2021-12-06 15:30:00,590.51,591.32,590.31,591.32,5273.0,590.51,591.32,590.31,591.32,5273.0
2021-12-06 15:40:00,591.15,591.15,589.01,590.83,5815.0,591.15,591.15,589.01,590.83,5815.0
2021-12-06 15:50:00,592.26,593.3,591.46,592.21,20148.0,592.26,593.3,591.46,592.21,20148.0
2021-12-07 09:30:00,597.9,603.07,595.9,599.25,8394.0,597.9,603.07,595.9,599.25,8394.0
2021-12-07 09:40:00,600.38,603.87,600.38,603.87,1000.0,600.38,603.87,600.38,603.87,1000.0
2021-12-07 09:50:00,602.49,607.08,602.48,607.08,800.0,602.49,607.08,602.48,607.08,800.0
2021-12-07 10:00:00,608.15,609.4,605.82,606.63,2326.0,608.15,609.4,605.82,606.63,2326.0
2021-12-07 10:10:00,608.96,610.45,608.1,610.36,1070.0,608.96,610.45,608.1,610.36,1070.0
2021-12-07 10:20:00,610.58,610.58,608.24,608.24,900.0,610.58,610.58,608.24,608.24,900.0
2021-12-07 10:30:00,607.76,612.07,607.76,612.07,1500.0,607.76,612.07,607.76,612.07,1500.0
2021-12-07 10:40:00,611.87,612.49,610.67,611.68,1638.0,611.87,612.49,610.67,611.68,1638.0
2021-12-07 10:50:00,611.47,613.64,611.47,612.5,2465.0,611.47,613.64,611.47,612.5,2465.0
2021-12-07 11:00:00,612.87,615.28,612.87,614.56,6608.0,612.87,615.28,612.87,614.56,6608.0
2021-12-07 11:10:00,614.8,614.84,612.62,613.39,2605.0,614.8,614.84,612.62,613.39,2605.0
2021-12-07 11:20:00,613.43,613.43,611.23,612.23,1900.0,613.43,613.43,611.23,612.23,1900.0
2021-12-07 11:30:00,612.32,613.33,611.1,612.09,2877.0,612.32,613.33,611.1,612.09,2877.0
2021-12-07 11:40:00,611.68,612.08,609.94,610.52,2395.0,611.68,612.08,609.94,610.52,2395.0
2021-12-07 11:50:00,610.84,611.49,609.28,609.28,1250.0,610.84,611.49,609.28,609.28,1250.0
2021-12-07 12:00:00,609.84,611.14,609.84,610.59,800.0,609.84,611.14,609.84,610.59,800.0
2021-12-07 12:10:00,611.01,611.9,611.0,611.27,800.0,611.01,611.9,611.0,611.27,800.0
2021-12-07 12:20:00,610.77,610.77,608.86,609.71,1000.0,610.77,610.77,608.86,609.71,1000.0
2021-12-07 12:30:00,609.55,610.63,608.37,608.37,1500.0,609.55,610.63,608.37,608.37,1500.0
2021-12-07 12:40:00,608.85,610.54,608.68,609.35,2584.0,608.85,610.54,608.68,609.35,2584.0
2021-12-07 12:50:00,609.31,609.53,608.89,609.32,1300.0,609.31,609.53,608.89,609.32,1300.0
2021-12-07 13:00:00,608.79,610.46,608.79,609.9,1283.0,608.79,610.46,608.79,609.9,1283.0
2021-12-07 13:10:00,610.35,611.83,610.34,611.13,1040.0,610.35,611.83,610.34,611.13,1040.0
2021-12-07 13:20:00,611.26,611.46,610.08,610.08,1319.0,611.26,611.46,610.08,610.08,1319.0
2021-12-07 13:30:00,610.86,612.16,610.86,612.01,609.0,610.86,612.16,610.86,612.01,609.0
2021-12-07 13:40:00,611.66,611.66,610.9,611.38,700.0,611.66,611.66,610.9,611.38,700.0
2021-12-07 13:50:00,611.54,612.14,611.21,612.12,1570.0,611.54,612.14,611.21,612.12,1570.0
2021-12-07 14:00:00,611.97,611.97,610.65,610.65,1330.0,611.97,611.97,610.65,610.65,1330.0
2021-12-07 14:10:00,610.98,610.98,610.2,610.49,1025.0,610.98,610.98,610.2,610.49,1025.0
2021-12-07 14:20:00,610.54,611.42,610.54,610.99,1100.0,610.54,611.42,610.54,610.99,1100.0
2021-12-07 14:30:00,611.08,611.08,610.14,610.37,839.0,611.08,611.08,610.14,610.37,839.0
2021-12-07 14:40:00,610.71,611.3,609.96,611.3,680.0,610.71,611.3,609.96,611.3,680.0
2021-12-07 14:50:00,611.31,611.65,611.27,611.43,1601.0,611.31,611.65,611.27,611.43,1601.0
2021-12-07 15:00:00,611.48,611.48,610.83,611.41,1700.0,611.48,611.48,610.83,611.41,1700.0
2021-12-07 15:10:00,610.73,612.78,610.27,612.78,3669.0,610.73,612.78,610.27,612.78,3669.0
2021-12-07 15:20:00,612.84,613.2,610.55,610.87,3403.0,612.84,613.2,610.55,610.87,3403.0
2021-12-07 15:30:00,610.67,611.1,608.28,609.1,8710.0,610.67,611.1,608.28,609.1,8710.0
2021-12-07 15:40:00,608.96,609.97,608.08,609.22,3825.0,608.96,609.97,608.08,609.22,3825.0
2021-12-07 15:50:00,609.48,612.42,608.36,611.89,12800.0,609.48,612.42,608.36,611.89,12800.0
2021-12-08 09:30:00,612.83,612.83,610.2,610.2,4039.0,612.83,612.83,610.2,610.2,4039.0
2021-12-08 09:40:00,610.2,614.11,610.2,614.11,1099.0,610.2,614.11,610.2,614.11,1099.0
2021-12-08 09:50:00,613.58,613.58,609.62,609.87,700.0,613.58,613.58,609.62,609.87,700.0
2021-12-08 10:00:00,610.07,612.93,610.07,611.1,800.0,610.07,612.93,610.07,611.1,800.0
2021-12-08 10:10:00,611.91,611.91,611.53,611.53,200.0,611.91,611.91,611.53,611.53,200.0
2021-12-08 10:20:00,613.08,615.36,613.08,615.36,750.0,613.08,615.36,613.08,615.36,750.0
2021-12-08 10:30:00,613.15,614.97,613.15,614.33,1300.0,613.15,614.97,613.15,614.33,1300.0
2021-12-08 10:40:00,614.32,614.32,613.41,613.45,2209.0,614.32,614.32,613.41,613.45,2209.0
2021-12-08 10:50:00,614.32,614.8,612.55,612.9,3876.0,614.32,614.8,612.55,612.9,3876.0
2021-12-08 11:00:00,612.6,612.6,612.58,612.58,300.0,612.6,612.6,612.58,612.58,300.0
2021-12-08 11:10:00,613.14,613.22,613.14,613.22,200.0,613.14,613.22,613.14,613.22,200.0
2021-12-08 11:20:00,613.61,617.4,613.61,617.4,5749.0,613.61,617.4,613.61,617.4,5749.0
2021-12-08 11:30:00,617.9,617.9,614.98,614.98,400.0,617.9,617.9,614.98,614.98,400.0
2021-12-08 11:40:00,615.0,615.22,613.08,613.79,1590.0,615.0,615.22,613.08,613.79,1590.0
2021-12-08 11:50:00,614.04,615.0,614.04,615.0,400.0,614.04,615.0,614.04,615.0,400.0
2021-12-08 12:00:00,615.81,616.17,615.5,616.17,762.0,615.81,616.17,615.5,616.17,762.0
2021-12-08 12:10:00,616.88,616.88,616.51,616.51,204.0,616.88,616.88,616.51,616.51,204.0
2021-12-08 12:20:00,615.98,616.28,615.77,616.08,838.0,615.98,616.28,615.77,616.08,838.0
2021-12-08 12:30:00,616.87,617.34,616.0,616.0,1494.0,616.87,617.34,616.0,616.0,1494.0
2021-12-08 12:40:00,616.59,617.76,616.58,616.89,800.0,616.59,617.76,616.58,616.89,800.0
2021-12-08 12:50:00,617.26,617.26,617.08,617.08,400.0,617.26,617.26,617.08,617.08,400.0
2021-12-08 13:00:00,616.51,617.29,616.51,617.29,500.0,616.51,617.29,616.51,617.29,500.0
2021-12-08 13:10:00,616.91,616.98,616.56,616.98,682.0,616.91,616.98,616.56,616.98,682.0
2021-12-08 13:20:00,617.07,617.07,617.06,617.07,118.0,617.07,617.07,617.06,617.07,118.0
2021-12-08 13:30:00,617.43,617.59,617.41,617.59,400.0,617.43,617.59,617.41,617.59,400.0
2021-12-08 13:40:00,617.79,617.79,617.55,617.55,300.0,617.79,617.79,617.55,617.55,300.0
2021-12-08 13:50:00,618.04,618.05,617.03,617.03,309.0,618.04,618.05,617.03,617.03,309.0
2021-12-08 14:00:00,617.4,617.4,616.56,616.56,668.0,617.4,617.4,616.56,616.56,668.0
2021-12-08 14:10:00,616.41,616.77,616.29,616.29,900.0,616.41,616.77,616.29,616.29,900.0
2021-12-08 14:20:00,615.89,616.99,615.82,616.98,2571.0,615.89,616.99,615.82,616.98,2571.0
2021-12-08 14:30:00,617.22,617.79,617.22,617.79,400.0,617.22,617.79,617.22,617.79,400.0
2021-12-08 14:40:00,617.2,617.8,617.09,617.8,648.0,617.2,617.8,617.09,617.8,648.0
2021-12-08 14:50:00,617.8,617.8,617.8,617.8,0.0,617.8,617.8,617.8,617.8,0.0
2021-12-08 15:00:00,618.1,618.1,617.36,617.5,944.0,618.1,618.1,617.36,617.5,944.0
2021-12-08 15:10:00,617.66,617.88,617.32,617.88,600.0,617.66,617.88,617.32,617.88,600.0
2021-12-08 15:20:00,618.06,618.43,618.04,618.43,900.0,618.06,618.43,618.04,618.43,900.0
2021-12-08 15:30:00,618.65,618.99,618.08,618.08,1780.0,618.65,618.99,618.08,618.08,1780.0
2021-12-08 15:40:00,618.72,618.73,617.88,618.04,2100.0,618.72,618.73,617.88,618.04,2100.0
2021-12-08 15:50:00,618.3,619.36,617.77,618.54,13509.0,618.3,619.36,617.77,618.54,13509.0
2021-12-09 09:30:00,618.55,623.9,616.94,620.56,8702.0,618.55,623.9,616.94,620.56,8702.0
2021-12-09 09:40:00,621.95,621.95,618.54,618.82,1400.0,621.95,621.95,618.54,618.82,1400.0
2021-12-09 09:50:00,619.58,619.58,618.66,618.66,200.0,619.58,619.58,618.66,618.66,200.0
2021-12-09 10:00:00,619.21,619.94,615.28,615.28,1933.0,619.21,619.94,615.28,615.28,1933.0
2021-12-09 10:10:00,615.97,615.97,615.25,615.25,300.0,615.97,615.97,615.25,615.25,300.0
2021-12-09 10:20:00,617.41,617.41,617.01,617.01,411.0,617.41,617.41,617.01,617.01,411.0
2021-12-09 10:30:00,616.55,617.89,615.72,615.72,839.0,616.55,617.89,615.72,615.72,839.0
2021-12-09 10:40:00,616.38,616.39,616.13,616.24,603.0,616.38,616.39,616.13,616.24,603.0
2021-12-09 10:50:00,615.7,617.23,615.7,617.22,1372.0,615.7,617.23,615.7,617.22,1372.0
2021-12-09 11:00:00,617.17,617.32,616.27,616.27,1784.0,617.17,617.32,616.27,616.27,1784.0
2021-12-09 11:10:00,616.39,618.3,616.34,618.3,925.0,616.39,618.3,616.34,618.3,925.0
2021-12-09 11:20:00,618.39,619.97,617.5,619.97,740.0,618.39,619.97,617.5,619.97,740.0
2021-12-09 11:30:00,620.23,620.46,618.53,618.53,857.0,620.23,620.46,618.53,618.53,857.0
2021-12-09 11:40:00,618.09,618.09,617.59,617.59,346.0,618.09,618.09,617.59,617.59,346.0
2021-12-09 11:50:00,617.01,617.31,616.67,616.67,600.0,617.01,617.31,616.67,616.67,600.0
2021-12-09 12:00:00,616.13,616.52,614.11,614.6,3000.0,616.13,616.52,614.11,614.6,3000.0
2021-12-09 12:10:00,614.46,615.1,614.08,614.09,3282.0,614.46,615.1,614.08,614.09,3282.0
2021-12-09 12:20:00,614.17,614.4,614.14,614.14,700.0,614.17,614.4,614.14,614.14,700.0
2021-12-09 12:30:00,613.46,613.5,611.64,612.91,2302.0,613.46,613.5,611.64,612.91,2302.0
2021-12-09 12:40:00,612.49,613.54,612.41,613.54,500.0,612.49,613.54,612.41,613.54,500.0
2021-12-09 12:50:00,613.3,613.3,612.82,612.82,200.0,613.3,613.3,612.82,612.82,200.0
2021-12-09 13:00:00,612.6,612.6,611.2,611.2,400.0,612.6,612.6,611.2,611.2,400.0
2021-12-09 13:10:00,611.67,611.69,611.66,611.69,300.0,611.67,611.69,611.66,611.69,300.0
2021-12-09 13:20:00,611.05,612.29,611.05,612.29,1954.0,611.05,612.29,611.05,612.29,1954.0
2021-12-09 13:30:00,613.11,614.21,613.11,614.14,1437.0,613.11,614.21,613.11,614.14,1437.0
2021-12-09 13:40:00,614.0,614.01,611.51,611.98,2607.0,614.0,614.01,611.51,611.98,2607.0
2021-12-09 13:50:00,611.12,612.32,610.88,612.32,3034.0,611.12,612.32,610.88,612.32,3034.0
2021-12-09 14:00:00,612.6,613.1,612.33,613.0,1932.0,612.6,613.1,612.33,613.0,1932.0
2021-12-09 14:10:00,613.44,614.38,613.44,613.99,900.0,613.44,614.38,613.44,613.99,900.0
2021-12-09 14:20:00,614.14,615.3,613.57,614.71,2700.0,614.14,615.3,613.57,614.71,2700.0
2021-12-09 14:30:00,614.23,615.01,614.23,614.7,5400.0,614.23,615.01,614.23,614.7,5400.0
2021-12-09 14:40:00,614.37,614.48,612.93,613.23,2495.0,614.37,614.48,612.93,613.23,2495.0
2021-12-09 14:50:00,613.11,613.11,611.78,611.8,1800.0,613.11,613.11,611.78,611.8,1800.0
2021-12-09 15:00:00,611.8,612.51,611.23,611.42,1251.0,611.8,612.51,611.23,611.42,1251.0
2021-12-09 15:10:00,610.44,611.12,609.46,609.9,4908.0,610.44,611.12,609.46,609.9,4908.0
2021-12-09 15:20:00,609.04,610.1,609.04,609.42,1800.0,609.04,610.1,609.04,609.42,1800.0
2021-12-09 15:30:00,609.28,610.66,608.96,609.95,2313.0,609.28,610.66,608.96,609.95,2313.0
2021-12-09 15:40:00,609.98,611.52,609.98,610.99,2032.0,609.98,611.52,609.98,610.99,2032.0
2021-12-09 15:50:00,610.94,611.9,607.55,607.59,25773.0,610.94,611.9,607.55,607.59,25773.0
2021-12-10 09:30:00,613.12,615.6,609.13,615.47,6540.0,613.12,615.6,609.13,615.47,6540.0
2021-12-10 09:40:00,616.63,618.27,614.83,616.45,1500.0,616.63,618.27,614.83,616.45,1500.0
2021-12-10 09:50:00,620.06,620.06,613.75,613.75,700.0,620.06,620.06,613.75,613.75,700.0
2021-12-10 10:00:00,615.0,616.73,613.49,615.84,2615.0,615.0,616.73,613.49,615.84,2615.0
2021-12-10 10:10:00,615.5,615.5,613.38,615.34,1409.0,615.5,615.5,613.38,615.34,1409.0
2021-12-10 10:20:00,614.88,615.02,614.31,614.8,500.0,614.88,615.02,614.31,614.8,500.0
2021-12-10 10:30:00,614.21,614.21,609.19,611.48,2228.0,614.21,614.21,609.19,611.48,2228.0
2021-12-10 10:40:00,610.94,612.18,609.23,609.23,2019.0,610.94,612.18,609.23,609.23,2019.0
2021-12-10 10:50:00,610.13,610.14,609.23,609.78,2165.0,610.13,610.14,609.23,609.78,2165.0
2021-12-10 11:00:00,608.59,609.33,608.58,609.07,2644.0,608.59,609.33,608.58,609.07,2644.0
2021-12-10 11:10:00,609.88,609.88,608.86,609.5,1000.0,609.88,609.88,608.86,609.5,1000.0
2021-12-10 11:20:00,609.3,611.12,609.29,610.69,3109.0,609.3,611.12,609.29,610.69,3109.0
2021-12-10 11:30:00,609.5,609.5,608.4,609.17,657.0,609.5,609.5,608.4,609.17,657.0
2021-12-10 11:40:00,609.24,610.69,609.11,610.69,1210.0,609.24,610.69,609.11,610.69,1210.0
2021-12-10 11:50:00,610.84,611.01,608.24,608.59,900.0,610.84,611.01,608.24,608.59,900.0
2021-12-10 12:00:00,608.17,609.72,608.17,609.72,1200.0,608.17,609.72,608.17,609.72,1200.0
2021-12-10 12:10:00,609.65,610.11,609.31,609.31,1369.0,609.65,610.11,609.31,609.31,1369.0
2021-12-10 12:20:00,608.78,609.55,608.19,608.97,1365.0,608.78,609.55,608.19,608.97,1365.0
2021-12-10 12:30:00,608.05,608.05,607.06,607.59,4635.0,608.05,608.05,607.06,607.59,4635.0
2021-12-10 12:40:00,607.01,608.05,606.71,608.05,1121.0,607.01,608.05,606.71,608.05,1121.0
2021-12-10 12:50:00,608.63,608.85,608.62,608.85,400.0,608.63,608.85,608.62,608.85,400.0
2021-12-10 13:00:00,609.4,609.83,609.25,609.45,644.0,609.4,609.83,609.25,609.45,644.0
2021-12-10 13:10:00,609.11,609.55,609.11,609.54,269.0,609.11,609.55,609.11,609.54,269.0
2021-12-10 13:20:00,609.02,609.75,609.02,609.75,600.0,609.02,609.75,609.02,609.75,600.0
2021-12-10 13:30:00,609.74,610.74,609.73,609.88,2675.0,609.74,610.74,609.73,609.88,2675.0
2021-12-10 13:40:00,610.17,610.17,609.63,609.64,1200.0,610.17,610.17,609.63,609.64,1200.0
2021-12-10 13:50:00,610.1,610.53,610.03,610.29,2424.0,610.1,610.53,610.03,610.29,2424.0
2021-12-10 14:00:00,610.54,610.85,609.99,610.79,1304.0,610.54,610.85,609.99,610.79,1304.0
2021-12-10 14:10:00,610.57,610.74,609.77,610.47,3260.0,610.57,610.74,609.77,610.47,3260.0
2021-12-10 14:20:00,609.9,610.52,609.72,609.72,1408.0,609.9,610.52,609.72,609.72,1408.0
2021-12-10 14:30:00,610.42,610.48,609.5,609.96,750.0,610.42,610.48,609.5,609.96,750.0
2021-12-10 14:40:00,609.67,609.96,609.42,609.71,600.0,609.67,609.96,609.42,609.71,600.0
2021-12-10 14:50:00,609.54,609.54,608.19,608.55,4343.0,609.54,609.54,608.19,608.55,4343.0
2021-12-10 15:00:00,608.83,608.83,608.41,608.7,1164.0,608.83,608.83,608.41,608.7,1164.0
2021-12-10 15:10:00,608.95,609.11,608.6,609.11,1621.0,608.95,609.11,608.6,609.11,1621.0
2021-12-10 15:20:00,609.08,609.52,608.59,608.59,1900.0,609.08,609.52,608.59,608.59,1900.0
2021-12-10 15:30:00,609.05,609.75,608.99,609.25,1900.0,609.05,609.75,608.99,609.25,1900.0
2021-12-10 15:40:00,609.15,610.0,609.15,609.33,2045.0,609.15,610.0,609.15,609.33,2045.0
2021-12-10 15:50:00,609.5,610.69,605.75,607.29,46307.0,609.5,610.69,605.75,607.29,46307.0
2021-12-13 09:30:00,608.82,610.59,608.11,608.11,4741.0,608.82,610.59,608.11,608.11,4741.0
2021-12-13 09:40:00,607.19,609.75,606.21,608.03,2764.0,607.19,609.75,606.21,608.03,2764.0
2021-12-13 09:50:00,609.34,613.68,608.53,610.65,1919.0,609.34,613.68,608.53,610.65,1919.0
2021-12-13 10:00:00,610.41,612.13,608.64,612.13,2519.0,610.41,612.13,608.64,612.13,2519.0
2021-12-13 10:10:00,611.25,614.84,610.73,611.47,10885.0,611.25,614.84,610.73,611.47,10885.0
2021-12-13 10:20:00,611.32,611.5,607.82,608.75,16821.0,611.32,611.5,607.82,608.75,16821.0
2021-12-13 10:30:00,608.71,609.77,608.55,609.4,600.0,608.71,609.77,608.55,609.4,600.0
2021-12-13 10:40:00,608.78,609.1,608.76,609.1,300.0,608.78,609.1,608.76,609.1,300.0
2021-12-13 10:50:00,609.17,610.41,608.8,609.35,1611.0,609.17,610.41,608.8,609.35,1611.0
2021-12-13 11:00:00,609.43,611.33,606.91,611.01,1754.0,609.43,611.33,606.91,611.01,1754.0
2021-12-13 11:10:00,610.12,611.05,610.12,610.64,1400.0,610.12,611.05,610.12,610.64,1400.0
2021-12-13 11:20:00,611.16,611.16,609.5,610.6,3506.0,611.16,611.16,609.5,610.6,3506.0
2021-12-13 11:30:00,610.69,612.15,610.17,610.64,2300.0,610.69,612.15,610.17,610.64,2300.0
2021-12-13 11:40:00,610.29,610.29,608.74,608.74,1509.0,610.29,610.29,608.74,608.74,1509.0
2021-12-13 11:50:00,609.44,609.44,608.29,608.3,1753.0,609.44,609.44,608.29,608.3,1753.0
2021-12-13 12:00:00,608.03,608.05,606.43,607.39,11978.0,608.03,608.05,606.43,607.39,11978.0
2021-12-13 12:10:00,607.53,609.0,607.03,607.04,3210.0,607.53,609.0,607.03,607.04,3210.0
2021-12-13 12:20:00,606.92,606.95,605.06,605.07,1737.0,606.92,606.95,605.06,605.07,1737.0
2021-12-13 12:30:00,606.34,606.79,605.67,606.79,816.0,606.34,606.79,605.67,606.79,816.0
2021-12-13 12:40:00,606.63,606.68,606.32,606.32,400.0,606.63,606.68,606.32,606.32,400.0
2021-12-13 12:50:00,606.58,606.67,604.72,604.73,1201.0,606.58,606.67,604.72,604.73,1201.0
2021-12-13 13:00:00,605.01,606.5,604.41,604.65,1600.0,605.01,606.5,604.41,604.65,1600.0
2021-12-13 13:10:00,603.82,603.89,602.98,602.98,900.0,603.82,603.89,602.98,602.98,900.0
2021-12-13 13:20:00,603.49,603.49,602.45,603.15,2153.0,603.49,603.49,602.45,603.15,2153.0
2021-12-13 13:30:00,602.77,602.77,601.93,602.42,947.0,602.77,602.77,601.93,602.42,947.0
2021-12-13 13:40:00,603.59,604.8,603.59,604.43,1843.0,603.59,604.8,603.59,604.43,1843.0
2021-12-13 13:50:00,604.84,607.8,604.84,607.8,1400.0,604.84,607.8,604.84,607.8,1400.0
2021-12-13 14:00:00,608.13,608.38,606.68,607.14,1658.0,608.13,608.38,606.68,607.14,1658.0
2021-12-13 14:10:00,607.45,607.45,606.66,606.84,990.0,607.45,607.45,606.66,606.84,990.0
2021-12-13 14:20:00,607.11,607.38,606.53,606.53,300.0,607.11,607.38,606.53,606.53,300.0
2021-12-13 14:30:00,606.5,606.5,605.93,606.38,1670.0,606.5,606.5,605.93,606.38,1670.0
2021-12-13 14:40:00,606.43,607.23,606.11,607.23,944.0,606.43,607.23,606.11,607.23,944.0
2021-12-13 14:50:00,606.17,606.66,605.46,605.96,2451.0,606.17,606.66,605.46,605.96,2451.0
2021-12-13 15:00:00,606.01,606.34,605.47,605.56,804.0,606.01,606.34,605.47,605.56,804.0
2021-12-13 15:10:00,605.35,605.55,603.87,604.22,1369.0,605.35,605.55,603.87,604.22,1369.0
2021-12-13 15:20:00,604.25,604.88,603.72,603.72,2425.0,604.25,604.88,603.72,603.72,2425.0
2021-12-13 15:30:00,603.87,608.27,603.87,607.27,2265.0,603.87,608.27,603.87,607.27,2265.0
2021-12-13 15:40:00,607.19,607.86,607.19,607.8,1000.0,607.19,607.86,607.19,607.8,1000.0
2021-12-13 15:50:00,607.55,608.44,605.23,605.84,9654.0,607.55,608.44,605.23,605.84,9654.0
2021-12-14 09:30:00,603.25,603.96,596.17,597.82,8845.0,603.25,603.96,596.17,597.82,8845.0
2021-12-14 09:40:00,599.48,603.12,595.0,597.24,6255.0,599.48,603.12,595.0,597.24,6255.0
2021-12-14 09:50:00,596.45,597.91,595.13,597.79,1200.0,596.45,597.91,595.13,597.79,1200.0
2021-12-14 10:00:00,598.79,598.84,596.03,596.56,3272.0,598.79,598.84,596.03,596.56,3272.0
2021-12-14 10:10:00,596.12,596.46,594.65,595.13,1738.0,596.12,596.46,594.65,595.13,1738.0
2021-12-14 10:20:00,595.08,595.08,593.64,594.99,900.0,595.08,595.08,593.64,594.99,900.0
2021-12-14 10:30:00,595.12,595.34,593.61,594.27,2500.0,595.12,595.34,593.61,594.27,2500.0
2021-12-14 10:40:00,593.59,593.59,589.05,590.95,3565.0,593.59,593.59,589.05,590.95,3565.0
2021-12-14 10:50:00,590.03,590.57,588.56,589.66,1600.0,590.03,590.57,588.56,589.66,1600.0
2021-12-14 11:00:00,590.01,591.51,588.43,590.67,2575.0,590.01,591.51,588.43,590.67,2575.0
2021-12-14 11:10:00,592.77,593.32,591.62,591.91,2544.0,592.77,593.32,591.62,591.91,2544.0
2021-12-14 11:20:00,592.04,594.79,592.04,594.74,1170.0,592.04,594.79,592.04,594.74,1170.0
2021-12-14 11:30:00,593.93,594.79,593.9,594.01,500.0,593.93,594.79,593.9,594.01,500.0
2021-12-14 11:40:00,593.77,594.74,592.43,593.13,1615.0,593.77,594.74,592.43,593.13,1615.0
2021-12-14 11:50:00,592.75,592.82,591.07,591.07,1742.0,592.75,592.82,591.07,591.07,1742.0
2021-12-14 12:00:00,593.1,593.13,593.02,593.02,300.0,593.1,593.13,593.02,593.02,300.0
2021-12-14 12:10:00,593.72,593.72,591.6,591.74,2315.0,593.72,593.72,591.6,591.74,2315.0
2021-12-14 12:20:00,591.45,592.81,591.44,592.81,414.0,591.45,592.81,591.44,592.81,414.0
2021-12-14 12:30:00,592.45,592.45,589.63,590.0,1900.0,592.45,592.45,589.63,590.0,1900.0
2021-12-14 12:40:00,589.71,589.71,588.96,589.31,800.0,589.71,589.71,588.96,589.31,800.0
2021-12-14 12:50:00,589.29,590.62,589.29,590.52,2275.0,589.29,590.62,589.29,590.52,2275.0
2021-12-14 13:00:00,590.09,590.27,589.73,590.26,2210.0,590.09,590.27,589.73,590.26,2210.0
2021-12-14 13:10:00,590.2,590.59,589.19,589.19,3100.0,590.2,590.59,589.19,589.19,3100.0
2021-12-14 13:20:00,589.24,591.01,588.84,590.34,3161.0,589.24,591.01,588.84,590.34,3161.0
2021-12-14 13:30:00,590.57,590.57,589.02,589.02,1746.0,590.57,590.57,589.02,589.02,1746.0
2021-12-14 13:40:00,588.87,589.12,588.41,588.41,1600.0,588.87,589.12,588.41,588.41,1600.0
2021-12-14 13:50:00,587.24,587.43,586.64,587.32,1133.0,587.24,587.43,586.64,587.32,1133.0
2021-12-14 14:00:00,587.22,588.25,586.99,587.93,2506.0,587.22,588.25,586.99,587.93,2506.0
2021-12-14 14:10:00,587.93,588.56,587.41,588.25,2512.0,587.93,588.56,587.41,588.25,2512.0
2021-12-14 14:20:00,588.02,589.04,588.02,588.59,2250.0,588.02,589.04,588.02,588.59,2250.0
2021-12-14 14:30:00,588.67,589.29,588.31,589.17,4804.0,588.67,589.29,588.31,589.17,4804.0
2021-12-14 14:40:00,589.66,591.85,589.63,591.85,3400.0,589.66,591.85,589.63,591.85,3400.0
2021-12-14 14:50:00,591.54,593.37,591.07,592.98,3099.0,591.54,593.37,591.07,592.98,3099.0
2021-12-14 15:00:00,593.61,594.59,592.99,593.96,897.0,593.61,594.59,592.99,593.96,897.0
2021-12-14 15:10:00,594.55,594.55,593.07,594.16,6768.0,594.55,594.55,593.07,594.16,6768.0
2021-12-14 15:20:00,593.95,595.57,593.95,595.4,2171.0,593.95,595.57,593.95,595.4,2171.0
2021-12-14 15:30:00,595.98,598.5,595.98,597.41,6111.0,595.98,598.5,595.98,597.41,6111.0
2021-12-14 15:40:00,597.82,598.2,596.13,596.73,8925.0,597.82,598.2,596.13,596.73,8925.0
2021-12-14 15:50:00,596.95,597.36,595.06,596.43,17761.0,596.95,597.36,595.06,596.43,17761.0
2021-12-15 09:30:00,598.1,604.38,596.79,604.38,5121.0,598.1,604.38,596.79,604.38,5121.0
2021-12-15 09:40:00,603.1,605.0,601.1,601.31,2879.0,603.1,605.0,601.1,601.31,2879.0
2021-12-15 09:50:00,600.38,600.7,598.98,599.41,4100.0,600.38,600.7,598.98,599.41,4100.0
2021-12-15 10:00:00,598.85,602.04,597.18,601.33,1318.0,598.85,602.04,597.18,601.33,1318.0
2021-12-15 10:10:00,602.82,605.42,602.56,604.17,7830.0,602.82,605.42,602.56,604.17,7830.0
2021-12-15 10:20:00,604.41,604.7,603.15,603.95,1990.0,604.41,604.7,603.15,603.95,1990.0
2021-12-15 10:30:00,603.95,606.44,603.95,606.19,3027.0,603.95,606.44,603.95,606.19,3027.0
2021-12-15 10:40:00,607.67,608.2,606.53,606.53,900.0,607.67,608.2,606.53,606.53,900.0
2021-12-15 10:50:00,606.36,606.46,604.83,605.11,1258.0,606.36,606.46,604.83,605.11,1258.0
2021-12-15 11:00:00,605.95,606.76,605.64,606.56,2000.0,605.95,606.76,605.64,606.56,2000.0
2021-12-15 11:10:00,606.25,607.04,604.03,606.21,5608.0,606.25,607.04,604.03,606.21,5608.0
2021-12-15 11:20:00,606.39,608.43,606.39,607.07,1500.0,606.39,608.43,606.39,607.07,1500.0
2021-12-15 11:30:00,606.59,607.41,606.23,607.35,998.0,606.59,607.41,606.23,607.35,998.0
2021-12-15 11:40:00,607.2,607.2,604.27,604.27,1400.0,607.2,607.2,604.27,604.27,1400.0
2021-12-15 11:50:00,604.26,604.94,603.14,603.14,1595.0,604.26,604.94,603.14,603.14,1595.0
2021-12-15 12:00:00,602.27,602.31,600.78,600.78,600.0,602.27,602.31,600.78,600.78,600.0
2021-12-15 12:10:00,600.0,601.15,599.7,601.14,1590.0,600.0,601.15,599.7,601.14,1590.0
2021-12-15 12:20:00,601.3,603.15,601.29,602.14,1025.0,601.3,603.15,601.29,602.14,1025.0
2021-12-15 12:30:00,602.11,602.11,598.57,600.17,2919.0,602.11,602.11,598.57,600.17,2919.0
2021-12-15 12:40:00,600.37,603.2,599.88,601.66,9470.0,600.37,603.2,599.88,601.66,9470.0
2021-12-15 12:50:00,601.63,601.64,601.63,601.63,246.0,601.63,601.64,601.63,601.63,246.0
2021-12-15 13:00:00,601.81,602.4,601.76,602.33,1100.0,601.81,602.4,601.76,602.33,1100.0
2021-12-15 13:10:00,601.19,601.19,601.18,601.19,100.0,601.19,601.19,601.18,601.19,100.0
2021-12-15 13:20:00,601.59,602.13,601.59,601.81,909.0,601.59,602.13,601.59,601.81,909.0
2021-12-15 13:30:00,601.25,601.4,600.09,600.09,6600.0,601.25,601.4,600.09,600.09,6600.0
2021-12-15 13:40:00,600.18,601.44,600.18,601.44,1193.0,600.18,601.44,600.18,601.44,1193.0
2021-12-15 13:50:00,599.86,602.58,599.86,602.58,638.0,599.86,602.58,599.86,602.58,638.0
2021-12-15 14:00:00,602.25,602.92,599.74,602.92,2900.0,602.25,602.92,599.74,602.92,2900.0
2021-12-15 14:10:00,603.62,606.89,602.67,606.89,3755.0,603.62,606.89,602.67,606.89,3755.0
2021-12-15 14:20:00,606.28,606.28,601.65,601.78,1794.0,606.28,606.28,601.65,601.78,1794.0
2021-12-15 14:30:00,602.39,603.9,601.42,603.49,1709.0,602.39,603.9,601.42,603.49,1709.0
2021-12-15 14:40:00,604.34,605.19,604.0,604.24,1569.0,604.34,605.19,604.0,604.24,1569.0
2021-12-15 14:50:00,604.34,607.01,604.34,605.36,1164.0,604.34,607.01,604.34,605.36,1164.0
2021-12-15 15:00:00,604.73,608.91,604.73,608.91,1200.0,604.73,608.91,604.73,608.91,1200.0
2021-12-15 15:10:00,608.32,608.95,607.39,608.1,18459.0,608.32,608.95,607.39,608.1,18459.0
2021-12-15 15:20:00,608.04,609.32,607.28,608.94,14496.0,608.04,609.32,607.28,608.94,14496.0
2021-12-15 15:30:00,609.04,609.98,607.94,609.59,11041.0,609.04,609.98,607.94,609.59,11041.0
2021-12-15 15:40:00,610.34,610.34,607.52,608.3,3424.0,610.34,610.34,607.52,608.3,3424.0
2021-12-15 15:50:00,608.59,612.0,608.59,611.59,11546.0,608.59,612.0,608.59,611.59,11546.0
2021-12-16 09:30:00,613.25,616.54,613.25,615.63,5968.0,613.25,616.54,613.25,615.63,5968.0
2021-12-16 09:40:00,616.24,616.74,616.24,616.35,1500.0,616.24,616.74,616.24,616.35,1500.0
2021-12-16 09:50:00,616.27,618.34,615.22,617.44,5168.0,616.27,618.34,615.22,617.44,5168.0
2021-12-16 10:00:00,617.1,617.1,613.42,616.92,2820.0,617.1,617.1,613.42,616.92,2820.0
2021-12-16 10:10:00,616.52,617.29,615.7,615.98,2748.0,616.52,617.29,615.7,615.98,2748.0
2021-12-16 10:20:00,617.92,619.28,615.19,616.92,15299.0,617.92,619.28,615.19,616.92,15299.0
2021-12-16 10:30:00,618.33,618.45,616.79,618.09,8564.0,618.33,618.45,616.79,618.09,8564.0
2021-12-16 10:40:00,617.43,617.43,615.71,615.98,745.0,617.43,617.43,615.71,615.98,745.0
2021-12-16 10:50:00,616.26,617.39,614.56,615.88,4468.0,616.26,617.39,614.56,615.88,4468.0
2021-12-16 11:00:00,614.93,615.57,612.92,615.57,3178.0,614.93,615.57,612.92,615.57,3178.0
2021-12-16 11:10:00,615.95,616.36,614.83,615.1,3980.0,615.95,616.36,614.83,615.1,3980.0
2021-12-16 11:20:00,615.59,615.59,614.83,614.83,877.0,615.59,615.59,614.83,614.83,877.0
2021-12-16 11:30:00,615.0,617.49,614.9,616.89,8805.0,615.0,617.49,614.9,616.89,8805.0
2021-12-16 11:40:00,617.04,617.47,616.21,617.47,1654.0,617.04,617.47,616.21,617.47,1654.0
2021-12-16 11:50:00,617.39,617.39,616.2,616.47,1461.0,617.39,617.39,616.2,616.47,1461.0
2021-12-16 12:00:00,616.63,616.96,615.79,616.53,2400.0,616.63,616.96,615.79,616.53,2400.0
2021-12-16 12:10:00,616.71,617.15,615.71,617.15,15616.0,616.71,617.15,615.71,617.15,15616.0
2021-12-16 12:20:00,617.45,617.75,614.89,614.89,2739.0,617.45,617.75,614.89,614.89,2739.0
2021-12-16 12:30:00,615.7,616.21,615.4,615.87,900.0,615.7,616.21,615.4,615.87,900.0
2021-12-16 12:40:00,616.19,616.4,614.98,615.02,1100.0,616.19,616.4,614.98,615.02,1100.0
2021-12-16 12:50:00,614.73,615.35,613.51,613.51,1100.0,614.73,615.35,613.51,613.51,1100.0
2021-12-16 13:00:00,612.98,613.14,611.7,611.71,7485.0,612.98,613.14,611.7,611.71,7485.0
2021-12-16 13:10:00,613.58,615.73,613.58,615.46,2189.0,613.58,615.73,613.58,615.46,2189.0
2021-12-16 13:20:00,615.38,615.38,613.69,614.34,5863.0,615.38,615.38,613.69,614.34,5863.0
2021-12-16 13:30:00,611.74,612.36,611.69,612.36,300.0,611.74,612.36,611.69,612.36,300.0
2021-12-16 13:40:00,612.14,613.76,612.0,613.63,1100.0,612.14,613.76,612.0,613.63,1100.0
2021-12-16 13:50:00,613.66,613.66,612.06,612.75,1200.0,613.66,613.66,612.06,612.75,1200.0
2021-12-16 14:00:00,612.9,613.47,612.63,613.1,2100.0,612.9,613.47,612.63,613.1,2100.0
2021-12-16 14:10:00,611.18,612.33,609.94,611.23,2150.0,611.18,612.33,609.94,611.23,2150.0
2021-12-16 14:20:00,612.07,612.1,609.8,610.13,2518.0,612.07,612.1,609.8,610.13,2518.0
2021-12-16 14:30:00,610.55,611.75,609.92,611.75,4053.0,610.55,611.75,609.92,611.75,4053.0
2021-12-16 14:40:00,611.34,611.47,608.19,608.19,1000.0,611.34,611.47,608.19,608.19,1000.0
2021-12-16 14:50:00,608.97,609.47,606.91,608.55,2827.0,608.97,609.47,606.91,608.55,2827.0
2021-12-16 15:00:00,609.48,609.48,607.26,607.74,2001.0,609.48,609.48,607.26,607.74,2001.0
2021-12-16 15:10:00,606.71,608.48,606.65,607.63,2644.0,606.71,608.48,606.65,607.63,2644.0
2021-12-16 15:20:00,608.15,609.59,607.81,608.37,6502.0,608.15,609.59,607.81,608.37,6502.0
2021-12-16 15:30:00,608.79,610.73,608.79,610.73,3501.0,608.79,610.73,608.79,610.73,3501.0
2021-12-16 15:40:00,611.1,611.73,608.97,608.97,3823.0,611.1,611.73,608.97,608.97,3823.0
2021-12-16 15:50:00,608.76,611.83,607.23,608.18,24462.0,608.76,611.83,607.23,608.18,24462.0
2021-12-17 09:30:00,604.07,607.44,604.07,606.45,72019.0,604.07,607.44,604.07,606.45,72019.0
2021-12-17 09:40:00,605.91,607.56,604.03,607.56,2746.0,605.91,607.56,604.03,607.56,2746.0
2021-12-17 09:50:00,608.95,610.65,608.62,609.68,2451.0,608.95,610.65,608.62,609.68,2451.0
2021-12-17 10:00:00,609.49,610.2,607.55,608.62,700.0,609.49,610.2,607.55,608.62,700.0
2021-12-17 10:10:00,608.9,608.9,607.12,607.12,700.0,608.9,608.9,607.12,607.12,700.0
2021-12-17 10:20:00,605.57,608.74,605.57,608.27,2700.0,605.57,608.74,605.57,608.27,2700.0
2021-12-17 10:30:00,609.73,611.82,609.06,611.4,1300.0,609.73,611.82,609.06,611.4,1300.0
2021-12-17 10:40:00,613.63,615.48,613.55,615.48,1200.0,613.63,615.48,613.55,615.48,1200.0
2021-12-17 10:50:00,616.58,617.08,615.46,616.71,1293.0,616.58,617.08,615.46,616.71,1293.0
2021-12-17 11:00:00,617.69,620.09,617.46,620.09,2800.0,617.69,620.09,617.46,620.09,2800.0
2021-12-17 11:10:00,622.41,623.29,622.0,622.12,2331.0,622.41,623.29,622.0,622.12,2331.0
2021-12-17 11:20:00,622.32,623.08,622.16,622.6,5024.0,622.32,623.08,622.16,622.6,5024.0
2021-12-17 11:30:00,621.53,621.53,617.52,617.52,3283.0,621.53,621.53,617.52,617.52,3283.0
2021-12-17 11:40:00,617.02,617.03,613.47,613.48,1112.0,617.02,617.03,613.47,613.48,1112.0
2021-12-17 11:50:00,613.95,616.84,613.95,616.84,1266.0,613.95,616.84,613.95,616.84,1266.0
2021-12-17 12:00:00,616.76,617.58,616.1,616.1,768.0,616.76,617.58,616.1,616.1,768.0
2021-12-17 12:10:00,616.65,618.63,616.48,618.63,710.0,616.65,618.63,616.48,618.63,710.0
2021-12-17 12:20:00,619.04,619.71,618.56,618.76,1000.0,619.04,619.71,618.56,618.76,1000.0
2021-12-17 12:30:00,620.04,621.75,620.04,621.02,1100.0,620.04,621.75,620.04,621.02,1100.0
2021-12-17 12:40:00,621.36,621.36,620.82,621.0,800.0,621.36,621.36,620.82,621.0,800.0
2021-12-17 12:50:00,621.37,621.37,618.97,619.73,1728.0,621.37,621.37,618.97,619.73,1728.0
2021-12-17 13:00:00,618.56,620.16,618.36,619.7,2021.0,618.56,620.16,618.36,619.7,2021.0
2021-12-17 13:10:00,619.35,621.42,619.35,621.42,900.0,619.35,621.42,619.35,621.42,900.0
2021-12-17 13:20:00,621.22,622.36,621.22,622.36,500.0,621.22,622.36,621.22,622.36,500.0
2021-12-17 13:30:00,622.72,623.11,621.53,621.53,1727.0,622.72,623.11,621.53,621.53,1727.0
2021-12-17 13:40:00,621.98,622.32,621.38,621.89,700.0,621.98,622.32,621.38,621.89,700.0
2021-12-17 13:50:00,621.51,621.86,620.33,620.94,1703.0,621.51,621.86,620.33,620.94,1703.0
2021-12-17 14:00:00,621.17,621.17,620.61,620.61,200.0,621.17,621.17,620.61,620.61,200.0
2021-12-17 14:10:00,622.51,622.51,621.9,621.94,901.0,622.51,622.51,621.9,621.94,901.0
2021-12-17 14:20:00,622.08,622.42,620.56,621.37,3967.0,622.08,622.42,620.56,621.37,3967.0
2021-12-17 14:30:00,622.63,622.63,620.81,620.81,1400.0,622.63,622.63,620.81,620.81,1400.0
2021-12-17 14:40:00,621.45,624.0,621.43,622.95,1350.0,621.45,624.0,621.43,622.95,1350.0
2021-12-17 14:50:00,622.41,622.55,621.55,622.45,700.0,622.41,622.55,621.55,622.45,700.0
2021-12-17 15:00:00,622.35,623.61,622.08,622.37,1800.0,622.35,623.61,622.08,622.37,1800.0
2021-12-17 15:10:00,622.58,623.3,620.24,621.15,2641.0,622.58,623.3,620.24,621.15,2641.0
2021-12-17 15:20:00,622.64,623.22,620.45,620.76,3426.0,622.64,623.22,620.45,620.76,3426.0
2021-12-17 15:30:00,619.77,619.78,618.22,619.62,2008.0,619.77,619.78,618.22,619.62,2008.0
2021-12-17 15:40:00,620.09,620.75,618.35,618.61,6732.0,620.09,620.75,618.35,618.61,6732.0
2021-12-17 15:50:00,617.31,618.88,614.56,616.88,28932.0,617.31,618.88,614.56,616.88,28932.0
2021-12-20 09:30:00,612.01,614.05,609.02,611.82,4262.0,612.01,614.05,609.02,611.82,4262.0
2021-12-20 09:40:00,610.05,611.51,610.05,610.28,700.0,610.05,611.51,610.05,610.28,700.0
2021-12-20 09:50:00,609.14,611.76,608.84,611.75,1100.0,609.14,611.76,608.84,611.75,1100.0
2021-12-20 10:00:00,610.84,611.77,604.0,604.18,2020.0,610.84,611.77,604.0,604.18,2020.0
2021-12-20 10:10:00,603.01,604.41,601.99,601.99,1600.0,603.01,604.41,601.99,601.99,1600.0
2021-12-20 10:20:00,601.82,601.86,600.06,600.06,3308.0,601.82,601.86,600.06,600.06,3308.0
2021-12-20 10:30:00,599.47,600.48,598.05,600.04,9329.0,599.47,600.48,598.05,600.04,9329.0
2021-12-20 10:40:00,599.16,600.81,597.82,599.22,3600.0,599.16,600.81,597.82,599.22,3600.0
2021-12-20 10:50:00,598.5,598.86,596.96,597.38,3982.0,598.5,598.86,596.96,597.38,3982.0
2021-12-20 11:00:00,597.66,597.66,595.24,596.38,1900.0,597.66,597.66,595.24,596.38,1900.0
2021-12-20 11:10:00,596.15,601.34,596.0,601.27,4250.0,596.15,601.34,596.0,601.27,4250.0
2021-12-20 11:20:00,601.96,602.7,601.66,601.95,1553.0,601.96,602.7,601.66,601.95,1553.0
2021-12-20 11:30:00,601.87,603.4,601.5,603.18,4322.0,601.87,603.4,601.5,603.18,4322.0
2021-12-20 11:40:00,602.96,604.07,602.56,604.07,1600.0,602.96,604.07,602.56,604.07,1600.0
2021-12-20 11:50:00,604.25,606.49,604.21,605.73,1200.0,604.25,606.49,604.21,605.73,1200.0
2021-12-20 12:00:00,605.94,606.34,605.3,605.33,4747.0,605.94,606.34,605.3,605.33,4747.0
2021-12-20 12:10:00,605.62,605.62,604.07,605.16,1100.0,605.62,605.62,604.07,605.16,1100.0
2021-12-20 12:20:00,604.82,604.85,604.82,604.85,300.0,604.82,604.85,604.82,604.85,300.0
2021-12-20 12:30:00,602.57,602.57,601.55,602.19,400.0,602.57,602.57,601.55,602.19,400.0
2021-12-20 12:40:00,601.78,602.23,601.17,601.81,1108.0,601.78,602.23,601.17,601.81,1108.0
2021-12-20 12:50:00,602.55,604.01,602.05,602.05,740.0,602.55,604.01,602.05,602.05,740.0
2021-12-20 13:00:00,601.56,602.14,601.56,601.58,2465.0,601.56,602.14,601.56,601.58,2465.0
2021-12-20 13:10:00,601.89,603.53,601.59,603.53,1700.0,601.89,603.53,601.59,603.53,1700.0
2021-12-20 13:20:00,602.42,602.43,601.21,601.52,1758.0,602.42,602.43,601.21,601.52,1758.0
2021-12-20 13:30:00,600.47,601.79,600.36,601.35,2700.0,600.47,601.79,600.36,601.35,2700.0
2021-12-20 13:40:00,602.23,602.65,600.69,600.69,2500.0,602.23,602.65,600.69,600.69,2500.0
2021-12-20 13:50:00,600.84,600.84,598.45,598.51,3400.0,600.84,600.84,598.45,598.51,3400.0
2021-12-20 14:00:00,598.6,600.88,598.53,599.85,5631.0,598.6,600.88,598.53,599.85,5631.0
2021-12-20 14:10:00,600.0,601.21,599.92,601.21,1100.0,600.0,601.21,599.92,601.21,1100.0
2021-12-20 14:20:00,601.0,601.02,598.46,598.46,2000.0,601.0,601.02,598.46,598.46,2000.0
2021-12-20 14:30:00,599.2,599.53,598.02,598.97,2278.0,599.2,599.53,598.02,598.97,2278.0
2021-12-20 14:40:00,599.17,600.98,599.17,600.98,800.0,599.17,600.98,599.17,600.98,800.0
2021-12-20 14:50:00,602.47,603.05,602.05,602.59,2055.0,602.47,603.05,602.05,602.59,2055.0
2021-12-20 15:00:00,603.14,604.1,602.4,604.1,1843.0,603.14,604.1,602.4,604.1,1843.0
2021-12-20 15:10:00,604.84,606.35,604.14,605.12,1917.0,604.84,606.35,604.14,605.12,1917.0
2021-12-20 15:20:00,604.75,604.75,603.16,603.99,2300.0,604.75,604.75,603.16,603.99,2300.0
2021-12-20 15:30:00,604.0,604.0,602.5,603.88,3800.0,604.0,604.0,602.5,603.88,3800.0
2021-12-20 15:40:00,604.1,604.27,602.79,602.84,2702.0,604.1,604.27,602.79,602.84,2702.0
2021-12-20 15:50:00,603.02,604.84,602.45,604.64,11058.0,603.02,604.84,602.45,604.64,11058.0
2021-12-21 09:30:00,607.87,610.27,607.43,608.96,8812.0,607.87,610.27,607.43,608.96,8812.0
2021-12-21 09:40:00,606.53,613.36,606.51,613.23,2416.0,606.53,613.36,606.51,613.23,2416.0
2021-12-21 09:50:00,611.0,612.74,609.63,612.74,1600.0,611.0,612.74,609.63,612.74,1600.0
2021-12-21 10:00:00,611.61,614.84,609.94,613.71,2910.0,611.61,614.84,609.94,613.71,2910.0
2021-12-21 10:10:00,614.0,616.09,613.92,616.09,682.0,614.0,616.09,613.92,616.09,682.0
2021-12-21 10:20:00,615.78,616.09,611.72,611.79,2850.0,615.78,616.09,611.72,611.79,2850.0
2021-12-21 10:30:00,612.69,613.21,611.61,613.21,4299.0,612.69,613.21,611.61,613.21,4299.0
2021-12-21 10:40:00,613.21,615.19,611.83,612.01,2303.0,613.21,615.19,611.83,612.01,2303.0
2021-12-21 10:50:00,612.43,614.02,612.13,613.99,1592.0,612.43,614.02,612.13,613.99,1592.0
2021-12-21 11:00:00,613.95,616.26,613.37,616.26,1685.0,613.95,616.26,613.37,616.26,1685.0
2021-12-21 11:10:00,615.3,617.95,614.94,617.27,3873.0,615.3,617.95,614.94,617.27,3873.0
2021-12-21 11:20:00,614.72,614.72,612.76,613.74,1139.0,614.72,614.72,612.76,613.74,1139.0
2021-12-21 11:30:00,615.05,615.05,614.13,614.13,400.0,615.05,615.05,614.13,614.13,400.0
2021-12-21 11:40:00,617.15,618.45,616.63,616.63,5200.0,617.15,618.45,616.63,616.63,5200.0
2021-12-21 11:50:00,616.47,617.64,616.46,616.47,1601.0,616.47,617.64,616.46,616.47,1601.0
2021-12-21 12:00:00,617.01,617.72,616.71,616.85,500.0,617.01,617.72,616.71,616.85,500.0
2021-12-21 12:10:00,617.24,618.15,616.95,617.06,1465.0,617.24,618.15,616.95,617.06,1465.0
2021-12-21 12:20:00,616.87,617.6,616.83,617.22,1260.0,616.87,617.6,616.83,617.22,1260.0
2021-12-21 12:30:00,618.13,618.9,618.13,618.18,858.0,618.13,618.9,618.13,618.18,858.0
2021-12-21 12:40:00,618.16,618.81,618.16,618.59,900.0,618.16,618.81,618.16,618.59,900.0
2021-12-21 12:50:00,619.17,620.96,619.17,620.02,906.0,619.17,620.96,619.17,620.02,906.0
2021-12-21 13:00:00,619.69,620.23,619.68,620.19,640.0,619.69,620.23,619.68,620.19,640.0
2021-12-21 13:10:00,620.43,620.52,619.73,620.52,1031.0,620.43,620.52,619.73,620.52,1031.0
2021-12-21 13:20:00,620.45,621.51,620.44,620.98,700.0,620.45,621.51,620.44,620.98,700.0
2021-12-21 13:30:00,621.39,623.66,621.39,623.66,1050.0,621.39,623.66,621.39,623.66,1050.0
2021-12-21 13:40:00,623.03,623.79,622.0,623.79,1630.0,623.03,623.79,622.0,623.79,1630.0
2021-12-21 13:50:00,624.51,624.98,624.09,624.57,4436.0,624.51,624.98,624.09,624.57,4436.0
2021-12-21 14:00:00,624.17,624.17,622.91,623.38,1216.0,624.17,624.17,622.91,623.38,1216.0
2021-12-21 14:10:00,622.85,622.85,621.05,621.89,1023.0,622.85,622.85,621.05,621.89,1023.0
2021-12-21 14:20:00,621.07,621.97,620.24,621.76,1207.0,621.07,621.97,620.24,621.76,1207.0
2021-12-21 14:30:00,622.45,623.57,621.99,622.52,2177.0,622.45,623.57,621.99,622.52,2177.0
2021-12-21 14:40:00,621.82,622.19,621.22,622.19,516.0,621.82,622.19,621.22,622.19,516.0
2021-12-21 14:50:00,624.8,624.8,624.8,624.8,100.0,624.8,624.8,624.8,624.8,100.0
2021-12-21 15:00:00,624.36,624.56,624.06,624.41,3239.0,624.36,624.56,624.06,624.41,3239.0
2021-12-21 15:10:00,624.42,624.99,623.42,623.73,1900.0,624.42,624.99,623.42,623.73,1900.0
2021-12-21 15:20:00,623.39,623.72,622.61,623.42,1533.0,623.39,623.72,622.61,623.42,1533.0
2021-12-21 15:30:00,623.61,623.87,623.03,623.24,2646.0,623.61,623.87,623.03,623.24,2646.0
2021-12-21 15:40:00,623.49,623.49,622.25,622.43,6159.0,623.49,623.49,622.25,622.43,6159.0
2021-12-21 15:50:00,623.13,624.97,621.75,624.31,17937.0,623.13,624.97,621.75,624.31,17937.0
2021-12-22 09:30:00,624.71,630.37,624.05,630.36,6013.0,624.71,630.37,624.05,630.36,6013.0
2021-12-22 09:40:00,631.85,635.36,631.79,635.12,1933.0,631.85,635.36,631.79,635.12,1933.0
2021-12-22 09:50:00,634.96,634.96,631.49,632.9,4225.0,634.96,634.96,631.49,632.9,4225.0
2021-12-22 10:00:00,633.72,633.72,629.83,629.83,909.0,633.72,633.72,629.83,629.83,909.0
2021-12-22 10:10:00,630.95,632.05,630.95,632.05,883.0,630.95,632.05,630.95,632.05,883.0
2021-12-22 10:20:00,632.37,633.24,631.98,632.83,3302.0,632.37,633.24,631.98,632.83,3302.0
2021-12-22 10:30:00,632.2,635.0,630.85,634.86,1360.0,632.2,635.0,630.85,634.86,1360.0
2021-12-22 10:40:00,635.49,636.93,635.03,636.28,1360.0,635.49,636.93,635.03,636.28,1360.0
2021-12-22 10:50:00,636.46,638.11,636.29,637.15,2787.0,636.46,638.11,636.29,637.15,2787.0
2021-12-22 11:00:00,636.17,636.17,635.33,635.88,900.0,636.17,636.17,635.33,635.88,900.0
2021-12-22 11:10:00,636.22,637.75,636.21,637.75,838.0,636.22,637.75,636.21,637.75,838.0
2021-12-22 11:20:00,637.64,638.07,636.97,638.07,2062.0,637.64,638.07,636.97,638.07,2062.0
2021-12-22 11:30:00,637.87,638.27,636.55,637.19,2070.0,637.87,638.27,636.55,637.19,2070.0
2021-12-22 11:40:00,636.75,638.61,636.68,636.68,1745.0,636.75,638.61,636.68,636.68,1745.0
2021-12-22 11:50:00,637.13,637.13,635.49,636.41,1503.0,637.13,637.13,635.49,636.41,1503.0
2021-12-22 12:00:00,636.12,637.64,636.12,637.63,851.0,636.12,637.64,636.12,637.63,851.0
2021-12-22 12:10:00,637.48,637.61,636.2,637.17,1817.0,637.48,637.61,636.2,637.17,1817.0
2021-12-22 12:20:00,636.85,637.33,636.41,636.85,2527.0,636.85,637.33,636.41,636.85,2527.0
2021-12-22 12:30:00,637.4,637.71,637.26,637.66,832.0,637.4,637.71,637.26,637.66,832.0
2021-12-22 12:40:00,637.61,638.13,637.16,637.17,1663.0,637.61,638.13,637.16,637.17,1663.0
2021-12-22 12:50:00,636.85,637.41,636.85,636.85,300.0,636.85,637.41,636.85,636.85,300.0
2021-12-22 13:00:00,636.7,636.7,636.53,636.53,300.0,636.7,636.7,636.53,636.53,300.0
2021-12-22 13:10:00,636.27,636.27,634.33,635.21,912.0,636.27,636.27,634.33,635.21,912.0
2021-12-22 13:20:00,635.3,635.3,634.3,634.61,1500.0,635.3,635.3,634.3,634.61,1500.0
2021-12-22 13:30:00,634.89,636.85,634.89,636.02,720.0,634.89,636.85,634.89,636.02,720.0
2021-12-22 13:40:00,635.15,635.68,635.15,635.18,1123.0,635.15,635.68,635.15,635.18,1123.0
2021-12-22 13:50:00,635.02,635.12,634.87,635.12,1787.0,635.02,635.12,634.87,635.12,1787.0
2021-12-22 14:00:00,635.53,636.08,635.32,636.08,400.0,635.53,636.08,635.32,636.08,400.0
2021-12-22 14:10:00,636.2,636.41,635.78,635.79,726.0,636.2,636.41,635.78,635.79,726.0
2021-12-22 14:20:00,635.49,635.49,634.67,634.67,400.0,635.49,635.49,634.67,634.67,400.0
2021-12-22 14:30:00,634.99,635.91,634.98,635.91,300.0,634.99,635.91,634.98,635.91,300.0
2021-12-22 14:40:00,636.72,637.58,636.72,637.58,1741.0,636.72,637.58,636.72,637.58,1741.0
2021-12-22 14:50:00,637.77,637.93,637.21,637.93,1600.0,637.77,637.93,637.21,637.93,1600.0
2021-12-22 15:00:00,638.23,638.69,638.14,638.63,419.0,638.23,638.69,638.14,638.63,419.0
2021-12-22 15:10:00,638.88,639.14,638.67,638.67,1401.0,638.88,639.14,638.67,638.67,1401.0
2021-12-22 15:20:00,637.95,638.69,637.75,638.63,1200.0,637.95,638.69,637.75,638.63,1200.0
2021-12-22 15:30:00,639.06,641.05,638.07,640.73,7994.0,639.06,641.05,638.07,640.73,7994.0
2021-12-22 15:40:00,640.73,640.73,639.33,639.48,3114.0,640.73,640.73,639.33,639.48,3114.0
2021-12-22 15:50:00,640.02,640.96,639.8,640.58,8694.0,640.02,640.96,639.8,640.58,8694.0
2021-12-23 09:30:00,641.58,644.33,641.03,641.14,3024.0,641.58,644.33,641.03,641.14,3024.0
2021-12-23 09:40:00,640.83,643.4,640.51,643.02,1300.0,640.83,643.4,640.51,643.02,1300.0
2021-12-23 09:50:00,643.79,645.49,643.36,645.49,1400.0,643.79,645.49,643.36,645.49,1400.0
2021-12-23 10:00:00,645.07,646.25,645.02,646.23,1847.0,645.07,646.25,645.02,646.23,1847.0
2021-12-23 10:10:00,645.71,646.0,645.1,645.55,1884.0,645.71,646.0,645.1,645.55,1884.0
2021-12-23 10:20:00,645.72,645.72,645.0,645.37,1400.0,645.72,645.72,645.0,645.37,1400.0
2021-12-23 10:30:00,646.07,646.45,645.55,646.28,1903.0,646.07,646.45,645.55,646.28,1903.0
2021-12-23 10:40:00,645.48,648.86,645.47,648.86,1182.0,645.48,648.86,645.47,648.86,1182.0
2021-12-23 10:50:00,649.0,649.76,648.79,648.96,1400.0,649.0,649.76,648.79,648.96,1400.0
2021-12-23 11:00:00,648.82,648.98,647.9,648.58,2600.0,648.82,648.98,647.9,648.58,2600.0
2021-12-23 11:10:00,648.69,648.69,647.32,647.32,3509.0,648.69,648.69,647.32,647.32,3509.0
2021-12-23 11:20:00,647.5,647.51,645.95,647.12,1600.0,647.5,647.51,645.95,647.12,1600.0
2021-12-23 11:30:00,645.88,646.77,645.61,646.23,2155.0,645.88,646.77,645.61,646.23,2155.0
2021-12-23 11:40:00,645.91,646.69,645.91,646.33,1000.0,645.91,646.69,645.91,646.33,1000.0
2021-12-23 11:50:00,645.79,645.79,645.79,645.79,100.0,645.79,645.79,645.79,645.79,100.0
2021-12-23 12:00:00,645.17,645.17,644.92,644.92,300.0,645.17,645.17,644.92,644.92,300.0
2021-12-23 12:10:00,644.18,644.18,644.18,644.18,100.0,644.18,644.18,644.18,644.18,100.0
2021-12-23 12:20:00,644.31,644.33,643.62,643.94,711.0,644.31,644.33,643.62,643.94,711.0
2021-12-23 12:30:00,643.95,644.17,643.07,644.17,1600.0,643.95,644.17,643.07,644.17,1600.0
2021-12-23 12:40:00,644.35,644.35,644.35,644.35,200.0,644.35,644.35,644.35,644.35,200.0
2021-12-23 12:50:00,645.1,645.61,645.1,645.61,200.0,645.1,645.61,645.1,645.61,200.0
2021-12-23 13:00:00,645.09,646.32,645.09,645.89,500.0,645.09,646.32,645.09,645.89,500.0
2021-12-23 13:10:00,645.88,646.14,645.88,645.93,609.0,645.88,646.14,645.88,645.93,609.0
2021-12-23 13:20:00,645.59,645.59,644.84,645.14,705.0,645.59,645.59,644.84,645.14,705.0
2021-12-23 13:30:00,645.45,645.45,644.95,644.96,340.0,645.45,645.45,644.95,644.96,340.0
2021-12-23 13:40:00,645.45,645.45,644.63,644.63,360.0,645.45,645.45,644.63,644.63,360.0
2021-12-23 13:50:00,644.56,645.33,644.55,644.7,793.0,644.56,645.33,644.55,644.7,793.0
2021-12-23 14:00:00,645.62,645.62,645.48,645.48,200.0,645.62,645.62,645.48,645.48,200.0
2021-12-23 14:10:00,645.1,645.5,644.7,645.23,702.0,645.1,645.5,644.7,645.23,702.0
2021-12-23 14:20:00,645.37,645.92,645.05,645.92,2200.0,645.37,645.92,645.05,645.92,2200.0
2021-12-23 14:30:00,645.81,646.2,645.81,646.2,350.0,645.81,646.2,645.81,646.2,350.0
2021-12-23 14:40:00,646.7,646.7,646.18,646.18,1355.0,646.7,646.7,646.18,646.18,1355.0
2021-12-23 14:50:00,646.06,646.4,646.06,646.4,600.0,646.06,646.4,646.06,646.4,600.0
2021-12-23 15:00:00,646.53,646.53,645.02,645.1,300.0,646.53,646.53,645.02,645.1,300.0
2021-12-23 15:10:00,645.41,646.46,645.41,646.46,1400.0,645.41,646.46,645.41,646.46,1400.0
2021-12-23 15:20:00,646.39,646.39,645.9,645.98,1100.0,646.39,646.39,645.9,645.98,1100.0
2021-12-23 15:30:00,645.73,645.91,644.57,644.95,1400.0,645.73,645.91,644.57,644.95,1400.0
2021-12-23 15:40:00,645.06,647.21,645.05,646.9,1700.0,645.06,647.21,645.05,646.9,1700.0
2021-12-23 15:50:00,646.63,646.72,644.57,645.03,9868.0,646.63,646.72,644.57,645.03,9868.0
2021-12-27 09:30:00,647.99,652.97,647.99,652.97,4938.0,647.99,652.97,647.99,652.97,4938.0
2021-12-27 09:40:00,650.02,650.86,646.77,646.77,1393.0,650.02,650.86,646.77,646.77,1393.0
2021-12-27 09:50:00,647.65,652.42,647.65,651.73,1650.0,647.65,652.42,647.65,651.73,1650.0
2021-12-27 10:00:00,651.67,652.95,651.6,651.6,853.0,651.67,652.95,651.6,651.6,853.0
2021-12-27 10:10:00,651.25,651.25,648.68,648.7,1500.0,651.25,651.25,648.68,648.7,1500.0
2021-12-27 10:20:00,649.4,650.62,648.69,649.33,1262.0,649.4,650.62,648.69,649.33,1262.0
2021-12-27 10:30:00,650.85,650.91,648.79,648.79,800.0,650.85,650.91,648.79,648.79,800.0
2021-12-27 10:40:00,648.69,649.43,648.68,649.43,859.0,648.69,649.43,648.68,649.43,859.0
2021-12-27 10:50:00,649.3,649.3,647.41,647.43,1082.0,649.3,649.3,647.41,647.43,1082.0
2021-12-27 11:00:00,648.08,648.3,647.71,648.1,1007.0,648.08,648.3,647.71,648.1,1007.0
2021-12-27 11:10:00,648.59,649.49,647.49,648.22,900.0,648.59,649.49,647.49,648.22,900.0
2021-12-27 11:20:00,648.48,648.48,648.26,648.26,200.0,648.48,648.48,648.26,648.26,200.0
2021-12-27 11:30:00,648.58,649.23,648.39,649.23,500.0,648.58,649.23,648.39,649.23,500.0
2021-12-27 11:40:00,649.89,649.9,647.7,647.7,2131.0,649.89,649.9,647.7,647.7,2131.0
2021-12-27 11:50:00,648.42,648.73,648.42,648.68,600.0,648.42,648.73,648.42,648.68,600.0
2021-12-27 12:00:00,649.91,650.09,649.28,650.09,400.0,649.91,650.09,649.28,650.09,400.0
2021-12-27 12:10:00,649.89,649.9,649.23,649.7,411.0,649.89,649.9,649.23,649.7,411.0
2021-12-27 12:20:00,649.79,649.96,649.53,649.53,1000.0,649.79,649.96,649.53,649.53,1000.0
2021-12-27 12:30:00,650.13,650.69,649.76,650.69,1674.0,650.13,650.69,649.76,650.69,1674.0
2021-12-27 12:40:00,650.91,652.06,650.9,652.01,700.0,650.91,652.06,650.9,652.01,700.0
2021-12-27 12:50:00,652.09,652.09,651.51,651.81,1292.0,652.09,652.09,651.51,651.81,1292.0
2021-12-27 13:00:00,651.55,651.56,651.19,651.19,800.0,651.55,651.56,651.19,651.19,800.0
2021-12-27 13:10:00,650.97,651.69,650.65,651.27,1550.0,650.97,651.69,650.65,651.27,1550.0
2021-12-27 13:20:00,651.19,651.64,651.03,651.21,1162.0,651.19,651.64,651.03,651.21,1162.0
2021-12-27 13:30:00,651.2,652.41,651.19,651.73,1686.0,651.2,652.41,651.19,651.73,1686.0
2021-12-27 13:40:00,652.05,652.05,650.69,650.69,1950.0,652.05,652.05,650.69,650.69,1950.0
2021-12-27 13:50:00,650.93,650.93,650.64,650.93,600.0,650.93,650.93,650.64,650.93,600.0
2021-12-27 14:00:00,650.84,651.77,650.83,651.53,600.0,650.84,651.77,650.83,651.53,600.0
2021-12-27 14:10:00,651.79,652.24,651.73,651.74,900.0,651.79,652.24,651.73,651.74,900.0
2021-12-27 14:20:00,651.74,652.14,651.68,651.68,923.0,651.74,652.14,651.68,651.68,923.0
2021-12-27 14:30:00,652.24,653.15,652.08,653.14,1041.0,652.24,653.15,652.08,653.14,1041.0
2021-12-27 14:40:00,652.94,652.94,652.94,652.94,200.0,652.94,652.94,652.94,652.94,200.0
2021-12-27 14:50:00,653.0,653.86,652.99,653.86,700.0,653.0,653.86,652.99,653.86,700.0
2021-12-27 15:00:00,653.66,654.02,653.33,654.02,600.0,653.66,654.02,653.33,654.02,600.0
2021-12-27 15:10:00,654.33,654.33,653.39,653.64,943.0,654.33,654.33,653.39,653.64,943.0
2021-12-27 15:20:00,653.89,654.65,653.62,654.35,2323.0,653.89,654.65,653.62,654.35,2323.0
2021-12-27 15:30:00,655.0,655.18,654.4,654.4,2450.0,655.0,655.18,654.4,654.4,2450.0
2021-12-27 15:40:00,655.15,655.16,654.14,654.62,2800.0,655.15,655.16,654.14,654.62,2800.0
2021-12-27 15:50:00,655.13,656.34,654.69,655.02,11303.0,655.13,656.34,654.69,655.02,11303.0
2021-12-28 09:30:00,659.47,659.94,655.53,655.53,3634.0,659.47,659.94,655.53,655.53,3634.0
2021-12-28 09:40:00,654.16,655.89,654.16,655.89,400.0,654.16,655.89,654.16,655.89,400.0
2021-12-28 09:50:00,656.84,656.84,656.2,656.2,708.0,656.84,656.84,656.2,656.2,708.0
2021-12-28 10:00:00,654.46,655.81,653.0,653.0,915.0,654.46,655.81,653.0,653.0,915.0
2021-12-28 10:10:00,653.03,654.65,652.46,652.46,929.0,653.03,654.65,652.46,652.46,929.0
2021-12-28 10:20:00,653.34,654.17,653.34,654.17,200.0,653.34,654.17,653.34,654.17,200.0
2021-12-28 10:30:00,654.91,655.74,654.91,655.74,400.0,654.91,655.74,654.91,655.74,400.0
2021-12-28 10:40:00,655.3,655.31,654.92,655.31,700.0,655.3,655.31,654.92,655.31,700.0
2021-12-28 10:50:00,655.67,655.67,655.04,655.05,600.0,655.67,655.67,655.04,655.05,600.0
2021-12-28 11:00:00,655.94,655.94,654.67,654.88,600.0,655.94,655.94,654.67,654.88,600.0
2021-12-28 11:10:00,653.98,653.98,653.16,653.78,800.0,653.98,653.98,653.16,653.78,800.0
2021-12-28 11:20:00,653.8,653.8,653.34,653.34,293.0,653.8,653.8,653.34,653.34,293.0
2021-12-28 11:30:00,653.94,653.94,652.58,653.49,1504.0,653.94,653.94,652.58,653.49,1504.0
2021-12-28 11:40:00,653.68,654.97,653.55,654.97,1200.0,653.68,654.97,653.55,654.97,1200.0
2021-12-28 11:50:00,655.17,655.17,654.3,654.91,400.0,655.17,655.17,654.3,654.91,400.0
2021-12-28 12:00:00,655.87,656.44,655.11,655.11,610.0,655.87,656.44,655.11,655.11,610.0
2021-12-28 12:10:00,655.13,655.13,655.13,655.13,100.0,655.13,655.13,655.13,655.13,100.0
2021-12-28 12:20:00,654.48,654.91,654.39,654.47,800.0,654.48,654.91,654.39,654.47,800.0
2021-12-28 12:30:00,654.0,654.75,652.85,653.99,2110.0,654.0,654.75,652.85,653.99,2110.0
2021-12-28 12:40:00,653.89,653.93,653.39,653.93,541.0,653.89,653.93,653.39,653.93,541.0
2021-12-28 12:50:00,654.09,654.09,653.83,653.83,500.0,654.09,654.09,653.83,653.83,500.0
2021-12-28 13:00:00,653.86,653.86,652.99,652.99,1000.0,653.86,653.86,652.99,652.99,1000.0
2021-12-28 13:10:00,652.91,654.04,652.91,654.04,1300.0,652.91,654.04,652.91,654.04,1300.0
2021-12-28 13:20:00,653.26,653.26,653.26,653.26,200.0,653.26,653.26,653.26,653.26,200.0
2021-12-28 13:30:00,653.09,654.21,653.09,654.21,931.0,653.09,654.21,653.09,654.21,931.0
2021-12-28 13:40:00,653.72,653.9,653.44,653.84,823.0,653.72,653.9,653.44,653.84,823.0
2021-12-28 13:50:00,653.67,653.68,653.44,653.44,600.0,653.67,653.68,653.44,653.44,600.0
2021-12-28 14:00:00,652.33,652.33,650.55,650.55,746.0,652.33,652.33,650.55,650.55,746.0
2021-12-28 14:10:00,651.0,651.85,650.99,651.81,770.0,651.0,651.85,650.99,651.81,770.0
2021-12-28 14:20:00,652.1,653.09,652.1,652.49,510.0,652.1,653.09,652.1,652.49,510.0
2021-12-28 14:30:00,652.82,652.82,651.98,652.05,915.0,652.82,652.82,651.98,652.05,915.0
2021-12-28 14:40:00,652.0,652.06,650.35,650.35,952.0,652.0,652.06,650.35,650.35,952.0
2021-12-28 14:50:00,650.58,652.04,650.56,651.31,800.0,650.58,652.04,650.56,651.31,800.0
2021-12-28 15:00:00,650.96,651.37,650.0,650.63,2222.0,650.96,651.37,650.0,650.63,2222.0
2021-12-28 15:10:00,650.54,650.78,650.54,650.69,400.0,650.54,650.78,650.54,650.69,400.0
2021-12-28 15:20:00,650.22,651.18,650.21,650.38,1520.0,650.22,651.18,650.21,650.38,1520.0
2021-12-28 15:30:00,650.7,650.7,649.34,650.47,2119.0,650.7,650.7,649.34,650.47,2119.0
2021-12-28 15:40:00,651.09,652.11,650.85,652.11,1900.0,651.09,652.11,650.85,652.11,1900.0
2021-12-28 15:50:00,651.14,651.81,650.37,651.81,8258.0,651.14,651.81,650.37,651.81,8258.0
2021-12-29 09:30:00,652.52,652.52,648.39,650.21,7156.0,652.52,652.52,648.39,650.21,7156.0
2021-12-29 09:40:00,654.55,656.27,654.55,655.33,1950.0,654.55,656.27,654.55,655.33,1950.0
2021-12-29 09:50:00,654.67,655.72,654.63,654.72,500.0,654.67,655.72,654.63,654.72,500.0
2021-12-29 10:00:00,655.23,655.92,654.34,655.33,900.0,655.23,655.92,654.34,655.33,900.0
2021-12-29 10:10:00,654.65,654.65,650.78,651.34,3903.0,654.65,654.65,650.78,651.34,3903.0
2021-12-29 10:20:00,651.45,651.45,648.62,648.63,1100.0,651.45,651.45,648.62,648.63,1100.0
2021-12-29 10:30:00,648.69,652.86,648.69,650.69,2614.0,648.69,652.86,648.69,650.69,2614.0
2021-12-29 10:40:00,650.91,650.98,648.96,650.41,2900.0,650.91,650.98,648.96,650.41,2900.0
2021-12-29 10:50:00,650.46,651.1,650.33,650.33,1621.0,650.46,651.1,650.33,650.33,1621.0
2021-12-29 11:00:00,651.28,652.52,650.17,652.27,2353.0,651.28,652.52,650.17,652.27,2353.0
2021-12-29 11:10:00,651.64,651.64,650.28,650.28,645.0,651.64,651.64,650.28,650.28,645.0
2021-12-29 11:20:00,651.07,652.54,650.74,652.54,1120.0,651.07,652.54,650.74,652.54,1120.0
2021-12-29 11:30:00,651.97,652.52,651.01,652.52,800.0,651.97,652.52,651.01,652.52,800.0
2021-12-29 11:40:00,651.55,652.61,651.36,652.04,1305.0,651.55,652.61,651.36,652.04,1305.0
2021-12-29 11:50:00,651.84,651.84,651.22,651.22,326.0,651.84,651.84,651.22,651.22,326.0
2021-12-29 12:00:00,651.26,651.27,649.41,650.25,900.0,651.26,651.27,649.41,650.25,900.0
2021-12-29 12:10:00,650.31,650.96,649.72,650.96,1100.0,650.31,650.96,649.72,650.96,1100.0
2021-12-29 12:20:00,651.05,651.05,650.28,650.28,796.0,651.05,651.05,650.28,650.28,796.0
2021-12-29 12:30:00,649.8,650.45,649.55,650.45,1726.0,649.8,650.45,649.55,650.45,1726.0
2021-12-29 12:40:00,649.95,649.95,649.31,649.31,641.0,649.95,649.95,649.31,649.31,641.0
2021-12-29 12:50:00,649.54,650.85,649.54,650.85,2100.0,649.54,650.85,649.54,650.85,2100.0
2021-12-29 13:00:00,651.44,651.44,651.23,651.23,500.0,651.44,651.44,651.23,651.23,500.0
2021-12-29 13:10:00,651.27,651.4,649.98,651.4,5770.0,651.27,651.4,649.98,651.4,5770.0
2021-12-29 13:20:00,651.35,651.51,651.01,651.51,800.0,651.35,651.51,651.01,651.51,800.0
2021-12-29 13:30:00,651.98,652.01,651.98,651.99,300.0,651.98,652.01,651.98,651.99,300.0
2021-12-29 13:40:00,652.36,652.37,652.36,652.36,159.0,652.36,652.37,652.36,652.36,159.0
2021-12-29 13:50:00,652.47,653.5,652.47,652.94,980.0,652.47,653.5,652.47,652.94,980.0
2021-12-29 14:00:00,652.63,653.23,652.52,653.23,868.0,652.63,653.23,652.52,653.23,868.0
2021-12-29 14:10:00,653.71,654.77,653.71,654.77,400.0,653.71,654.77,653.71,654.77,400.0
2021-12-29 14:20:00,654.79,655.02,654.79,654.8,900.0,654.79,655.02,654.79,654.8,900.0
2021-12-29 14:30:00,655.2,655.2,655.2,655.2,100.0,655.2,655.2,655.2,655.2,100.0
2021-12-29 14:40:00,654.89,655.11,654.39,655.11,1275.0,654.89,655.11,654.39,655.11,1275.0
2021-12-29 14:50:00,654.63,654.81,654.48,654.48,400.0,654.63,654.81,654.48,654.48,400.0
2021-12-29 15:00:00,654.9,656.26,654.86,655.99,1335.0,654.9,656.26,654.86,655.99,1335.0
2021-12-29 15:10:00,656.26,656.26,654.89,655.58,1610.0,656.26,656.26,654.89,655.58,1610.0
2021-12-29 15:20:00,655.55,656.31,655.22,656.3,1400.0,655.55,656.31,655.22,656.3,1400.0
2021-12-29 15:30:00,656.35,658.3,656.35,657.13,2382.0,656.35,658.3,656.35,657.13,2382.0
2021-12-29 15:40:00,657.28,658.92,657.28,658.54,5428.0,657.28,658.92,657.28,658.54,5428.0
2021-12-29 15:50:00,659.22,660.15,655.68,655.68,15524.0,659.22,660.15,655.68,655.68,15524.0
2021-12-30 09:30:00,655.4,659.98,655.13,659.98,3217.0,655.4,659.98,655.13,659.98,3217.0
2021-12-30 09:40:00,659.48,659.48,659.31,659.31,200.0,659.48,659.48,659.31,659.31,200.0
2021-12-30 09:50:00,658.35,659.83,658.06,659.77,1110.0,658.35,659.83,658.06,659.77,1110.0
2021-12-30 10:00:00,659.69,661.44,657.5,659.15,1683.0,659.69,661.44,657.5,659.15,1683.0
2021-12-30 10:10:00,658.68,658.93,658.26,658.26,787.0,658.68,658.93,658.26,658.26,787.0
2021-12-30 10:20:00,658.25,658.25,658.25,658.25,100.0,658.25,658.25,658.25,658.25,100.0
2021-12-30 10:30:00,659.08,659.08,658.41,658.9,973.0,659.08,659.08,658.41,658.9,973.0
2021-12-30 10:40:00,658.99,658.99,658.59,658.62,600.0,658.99,658.99,658.59,658.62,600.0
2021-12-30 10:50:00,658.85,659.33,657.52,658.79,1900.0,658.85,659.33,657.52,658.79,1900.0
2021-12-30 11:00:00,658.44,659.31,658.44,658.92,863.0,658.44,659.31,658.44,658.92,863.0
2021-12-30 11:10:00,658.57,658.73,657.93,658.7,700.0,658.57,658.73,657.93,658.7,700.0
2021-12-30 11:20:00,658.3,658.67,657.89,658.67,900.0,658.3,658.67,657.89,658.67,900.0
2021-12-30 11:30:00,658.15,658.32,657.53,658.26,2830.0,658.15,658.32,657.53,658.26,2830.0
2021-12-30 11:40:00,658.5,659.67,658.44,659.67,500.0,658.5,659.67,658.44,659.67,500.0
2021-12-30 11:50:00,659.78,659.78,658.87,658.88,560.0,659.78,659.78,658.87,658.88,560.0
2021-12-30 12:00:00,658.82,658.82,658.34,658.51,800.0,658.82,658.82,658.34,658.51,800.0
2021-12-30 12:10:00,658.58,658.58,658.03,658.16,600.0,658.58,658.58,658.03,658.16,600.0
2021-12-30 12:20:00,658.45,658.91,658.11,658.91,700.0,658.45,658.91,658.11,658.91,700.0
2021-12-30 12:30:00,659.51,660.24,659.51,660.24,600.0,659.51,660.24,659.51,660.24,600.0
2021-12-30 12:40:00,660.44,661.08,660.44,661.08,855.0,660.44,661.08,660.44,661.08,855.0
2021-12-30 12:50:00,660.89,660.9,660.89,660.89,100.0,660.89,660.9,660.89,660.89,100.0
2021-12-30 13:00:00,660.89,660.89,660.89,660.89,0.0,660.89,660.89,660.89,660.89,0.0
2021-12-30 13:10:00,660.86,660.86,660.0,660.62,1112.0,660.86,660.86,660.0,660.62,1112.0
2021-12-30 13:20:00,661.36,661.94,661.35,661.77,320.0,661.36,661.94,661.35,661.77,320.0
2021-12-30 13:30:00,662.16,663.46,662.15,663.25,1110.0,662.16,663.46,662.15,663.25,1110.0
2021-12-30 13:40:00,663.72,664.15,662.55,662.81,2121.0,663.72,664.15,662.55,662.81,2121.0
2021-12-30 13:50:00,662.85,662.85,662.85,662.85,100.0,662.85,662.85,662.85,662.85,100.0
2021-12-30 14:00:00,661.41,662.67,660.68,662.67,1528.0,661.41,662.67,660.68,662.67,1528.0
2021-12-30 14:10:00,661.5,662.43,661.5,662.14,629.0,661.5,662.43,661.5,662.14,629.0
2021-12-30 14:20:00,662.67,663.22,662.43,663.06,900.0,662.67,663.22,662.43,663.06,900.0
2021-12-30 14:30:00,663.46,663.46,662.93,662.97,480.0,663.46,663.46,662.93,662.97,480.0
2021-12-30 14:40:00,662.91,662.91,662.9,662.9,225.0,662.91,662.91,662.9,662.9,225.0
2021-12-30 14:50:00,662.77,662.77,661.85,662.53,1800.0,662.77,662.77,661.85,662.53,1800.0
2021-12-30 15:00:00,662.45,662.84,662.45,662.59,700.0,662.45,662.84,662.45,662.59,700.0
2021-12-30 15:10:00,662.68,663.09,662.13,662.86,3688.0,662.68,663.09,662.13,662.86,3688.0
2021-12-30 15:20:00,662.83,663.95,662.52,663.55,5500.0,662.83,663.95,662.52,663.55,5500.0
2021-12-30 15:30:00,663.63,664.7,663.63,663.95,4771.0,663.63,664.7,663.63,663.95,4771.0
2021-12-30 15:40:00,663.61,663.75,660.66,662.08,3310.0,663.61,663.75,660.66,662.08,3310.0
2021-12-30 15:50:00,661.53,662.14,660.02,661.33,6880.0,661.53,662.14,660.02,661.33,6880.0
2021-12-31 09:30:00,659.84,661.64,659.84,661.64,2082.0,659.84,661.64,659.84,661.64,2082.0
2021-12-31 09:40:00,662.03,662.03,661.59,661.59,600.0,662.03,662.03,661.59,661.59,600.0
2021-12-31 09:50:00,662.67,664.42,662.02,663.23,1698.0,662.67,664.42,662.02,663.23,1698.0
2021-12-31 10:00:00,661.52,663.01,661.52,662.75,841.0,661.52,663.01,661.52,662.75,841.0
2021-12-31 10:10:00,662.61,664.47,662.05,663.65,1800.0,662.61,664.47,662.05,663.65,1800.0
2021-12-31 10:20:00,663.53,663.86,663.05,663.61,600.0,663.53,663.86,663.05,663.61,600.0
2021-12-31 10:30:00,663.93,664.65,662.73,662.73,1600.0,663.93,664.65,662.73,662.73,1600.0
2021-12-31 10:40:00,662.27,663.87,662.27,663.23,813.0,662.27,663.87,662.27,663.23,813.0
2021-12-31 10:50:00,663.41,663.83,663.41,663.83,950.0,663.41,663.83,663.41,663.83,950.0
2021-12-31 11:00:00,664.06,664.06,663.2,663.41,800.0,664.06,664.06,663.2,663.41,800.0
2021-12-31 11:10:00,663.41,663.78,662.8,663.74,914.0,663.41,663.78,662.8,663.74,914.0
2021-12-31 11:20:00,663.36,663.36,662.9,662.9,1000.0,663.36,663.36,662.9,662.9,1000.0
2021-12-31 11:30:00,662.61,662.61,662.61,662.61,100.0,662.61,662.61,662.61,662.61,100.0
2021-12-31 11:40:00,663.82,663.84,663.81,663.84,200.0,663.82,663.84,663.81,663.84,200.0
2021-12-31 11:50:00,663.7,663.86,662.49,663.86,924.0,663.7,663.86,662.49,663.86,924.0
2021-12-31 12:00:00,663.7,663.7,663.52,663.52,200.0,663.7,663.7,663.52,663.52,200.0
2021-12-31 12:10:00,662.91,663.16,661.43,661.68,1470.0,662.91,663.16,661.43,661.68,1470.0
2021-12-31 12:20:00,662.2,662.46,661.18,661.18,1114.0,662.2,662.46,661.18,661.18,1114.0
2021-12-31 12:30:00,661.71,662.62,661.71,662.43,900.0,661.71,662.62,661.71,662.43,900.0
2021-12-31 12:40:00,662.99,662.99,662.63,662.63,1100.0,662.99,662.99,662.63,662.63,1100.0
2021-12-31 12:50:00,661.86,662.73,661.81,662.7,400.0,661.86,662.73,661.81,662.7,400.0
2021-12-31 13:00:00,663.23,663.87,662.98,662.98,1368.0,663.23,663.87,662.98,662.98,1368.0
2021-12-31 13:10:00,663.12,663.12,663.01,663.02,430.0,663.12,663.12,663.01,663.02,430.0
2021-12-31 13:20:00,663.02,663.02,663.02,663.02,100.0,663.02,663.02,663.02,663.02,100.0
2021-12-31 13:30:00,663.75,663.75,662.27,662.27,600.0,663.75,663.75,662.27,662.27,600.0
2021-12-31 13:40:00,662.27,662.27,662.27,662.27,0.0,662.27,662.27,662.27,662.27,0.0
2021-12-31 13:50:00,662.62,663.3,662.48,663.3,627.0,662.62,663.3,662.48,663.3,627.0
2021-12-31 14:00:00,663.02,663.84,662.9,663.24,800.0,663.02,663.84,662.9,663.24,800.0
2021-12-31 14:10:00,662.19,662.68,662.19,662.4,545.0,662.19,662.68,662.19,662.4,545.0
2021-12-31 14:20:00,661.96,661.96,661.96,661.96,100.0,661.96,661.96,661.96,661.96,100.0
2021-12-31 14:30:00,663.6,663.7,662.86,662.86,500.0,663.6,663.7,662.86,662.86,500.0
2021-12-31 14:40:00,663.43,663.5,662.75,663.06,868.0,663.43,663.5,662.75,663.06,868.0
2021-12-31 14:50:00,662.6,663.04,662.16,663.04,829.0,662.6,663.04,662.16,663.04,829.0
2021-12-31 15:00:00,663.15,663.88,662.75,662.75,1950.0,663.15,663.88,662.75,662.75,1950.0
2021-12-31 15:10:00,662.91,663.38,662.29,663.38,600.0,662.91,663.38,662.29,663.38,600.0
2021-12-31 15:20:00,663.22,663.22,662.55,662.88,400.0,663.22,663.22,662.55,662.88,400.0
2021-12-31 15:30:00,663.38,663.64,660.32,661.22,1700.0,663.38,663.64,660.32,661.22,1700.0
2021-12-31 15:40:00,661.85,662.68,661.25,661.77,1223.0,661.85,662.68,661.25,661.77,1223.0
2021-12-31 15:50:00,659.19,660.96,656.42,658.74,14463.0,659.19,660.96,656.42,658.74,14463.0
2022-01-03 09:30:00,656.96,659.32,654.17,654.26,6383.0,656.96,659.32,654.17,654.26,6383.0
2022-01-03 09:40:00,655.19,655.82,644.44,645.98,3100.0,655.19,655.82,644.44,645.98,3100.0
2022-01-03 09:50:00,645.46,647.18,644.22,644.64,1444.0,645.46,647.18,644.22,644.64,1444.0
2022-01-03 10:00:00,642.25,643.79,641.18,643.41,4310.0,642.25,643.79,641.18,643.41,4310.0
2022-01-03 10:10:00,643.53,646.36,641.25,645.99,6433.0,643.53,646.36,641.25,645.99,6433.0
2022-01-03 10:20:00,641.93,644.38,641.92,642.47,8441.0,641.93,644.38,641.92,642.47,8441.0
2022-01-03 10:30:00,642.43,642.43,638.78,639.51,4610.0,642.43,642.43,638.78,639.51,4610.0
2022-01-03 10:40:00,640.49,641.64,638.05,638.91,1912.0,640.49,641.64,638.05,638.91,1912.0
2022-01-03 10:50:00,637.19,638.22,637.19,638.08,2922.0,637.19,638.22,637.19,638.08,2922.0
2022-01-03 11:00:00,638.43,638.43,635.26,635.6,2579.0,638.43,638.43,635.26,635.6,2579.0
2022-01-03 11:10:00,635.72,635.72,631.93,631.94,2728.0,635.72,635.72,631.93,631.94,2728.0
2022-01-03 11:20:00,631.75,632.08,631.31,632.07,566.0,631.75,632.08,631.31,632.07,566.0
2022-01-03 11:30:00,632.09,632.29,628.5,628.5,2493.0,632.09,632.29,628.5,628.5,2493.0
2022-01-03 11:40:00,629.48,630.3,627.55,630.29,800.0,629.48,630.3,627.55,630.29,800.0
2022-01-03 11:50:00,628.48,628.48,628.0,628.0,636.0,628.48,628.48,628.0,628.0,636.0
2022-01-03 12:00:00,627.0,627.0,625.27,626.0,3419.0,627.0,627.0,625.27,626.0,3419.0
2022-01-03 12:10:00,626.99,629.39,626.99,629.39,833.0,626.99,629.39,626.99,629.39,833.0
2022-01-03 12:20:00,629.3,630.16,628.27,628.63,1834.0,629.3,630.16,628.27,628.63,1834.0
2022-01-03 12:30:00,628.01,628.04,627.62,627.69,900.0,628.01,628.04,627.62,627.69,900.0
2022-01-03 12:40:00,627.0,627.26,626.51,626.68,1712.0,627.0,627.26,626.51,626.68,1712.0
2022-01-03 12:50:00,625.96,626.6,625.87,625.96,1895.0,625.96,626.6,625.87,625.96,1895.0
2022-01-03 13:00:00,626.32,627.61,626.26,627.1,700.0,626.32,627.61,626.26,627.1,700.0
2022-01-03 13:10:00,628.16,628.16,627.9,628.13,1100.0,628.16,628.16,627.9,628.13,1100.0
2022-01-03 13:20:00,628.26,628.81,628.26,628.58,400.0,628.26,628.81,628.26,628.58,400.0
2022-01-03 13:30:00,628.39,628.39,627.63,627.85,1190.0,628.39,628.39,627.63,627.85,1190.0
2022-01-03 13:40:00,628.36,628.41,627.96,628.41,700.0,628.36,628.41,627.96,628.41,700.0
2022-01-03 13:50:00,629.04,631.67,629.03,629.9,1574.0,629.04,631.67,629.03,629.9,1574.0
2022-01-03 14:00:00,630.82,630.82,630.49,630.49,600.0,630.82,630.82,630.49,630.49,600.0
2022-01-03 14:10:00,630.26,630.26,630.26,630.26,300.0,630.26,630.26,630.26,630.26,300.0
2022-01-03 14:20:00,630.35,630.68,629.63,629.84,2500.0,630.35,630.68,629.63,629.84,2500.0
2022-01-03 14:30:00,629.74,630.4,629.04,630.4,4539.0,629.74,630.4,629.04,630.4,4539.0
2022-01-03 14:40:00,630.27,631.52,629.75,631.36,2191.0,630.27,631.52,629.75,631.36,2191.0
2022-01-03 14:50:00,631.45,631.45,629.72,630.94,1104.0,631.45,631.45,629.72,630.94,1104.0
2022-01-03 15:00:00,630.88,631.32,630.87,631.32,1472.0,630.88,631.32,630.87,631.32,1472.0
2022-01-03 15:10:00,631.58,632.27,631.42,632.27,1718.0,631.58,632.27,631.42,632.27,1718.0
2022-01-03 15:20:00,631.93,632.0,630.47,630.47,2746.0,631.93,632.0,630.47,630.47,2746.0
2022-01-03 15:30:00,629.89,631.27,629.14,631.0,4210.0,629.89,631.27,629.14,631.0,4210.0
2022-01-03 15:40:00,630.83,631.61,630.03,630.9,2951.0,630.83,631.61,630.03,630.9,2951.0
2022-01-03 15:50:00,632.48,632.95,630.21,630.56,17726.0,632.48,632.95,630.21,630.56,17726.0
2022-01-04 09:30:00,629.95,629.99,620.92,620.92,7588.0,629.95,629.99,620.92,620.92,7588.0
2022-01-04 09:40:00,619.87,620.12,616.83,617.37,3546.0,619.87,620.12,616.83,617.37,3546.0
2022-01-04 09:50:00,617.77,618.54,615.8,617.27,7394.0,617.77,618.54,615.8,617.27,7394.0
2022-01-04 10:00:00,616.16,619.16,613.91,614.03,3500.0,616.16,619.16,613.91,614.03,3500.0
2022-01-04 10:10:00,614.02,614.45,612.5,612.5,3233.0,614.02,614.45,612.5,612.5,3233.0
2022-01-04 10:20:00,612.2,612.35,610.41,610.68,2968.0,612.2,612.35,610.41,610.68,2968.0
2022-01-04 10:30:00,609.98,610.32,608.44,609.07,7781.0,609.98,610.32,608.44,609.07,7781.0
2022-01-04 10:40:00,608.86,608.86,606.93,608.32,2107.0,608.86,608.86,606.93,608.32,2107.0
2022-01-04 10:50:00,608.06,608.06,605.28,606.69,3217.0,608.06,608.06,605.28,606.69,3217.0
2022-01-04 11:00:00,607.31,613.29,607.31,611.56,3010.0,607.31,613.29,607.31,611.56,3010.0
2022-01-04 11:10:00,611.23,611.91,611.23,611.86,1000.0,611.23,611.91,611.23,611.86,1000.0
2022-01-04 11:20:00,611.98,611.98,608.93,609.21,1724.0,611.98,611.98,608.93,609.21,1724.0
2022-01-04 11:30:00,609.99,612.32,609.87,611.55,2290.0,609.99,612.32,609.87,611.55,2290.0
2022-01-04 11:40:00,611.06,612.89,611.06,612.13,2200.0,611.06,612.89,611.06,612.13,2200.0
2022-01-04 11:50:00,612.12,614.05,611.81,612.91,2694.0,612.12,614.05,611.81,612.91,2694.0
2022-01-04 12:00:00,612.87,613.27,611.27,611.27,5680.0,612.87,613.27,611.27,611.27,5680.0
2022-01-04 12:10:00,610.98,610.98,608.19,609.03,3125.0,610.98,610.98,608.19,609.03,3125.0
2022-01-04 12:20:00,609.81,610.11,607.58,607.74,1906.0,609.81,610.11,607.58,607.74,1906.0
2022-01-04 12:30:00,607.59,608.27,606.8,607.29,1241.0,607.59,608.27,606.8,607.29,1241.0
2022-01-04 12:40:00,605.85,605.85,603.05,603.46,4637.0,605.85,605.85,603.05,603.46,4637.0
2022-01-04 12:50:00,603.95,603.95,602.34,602.65,2100.0,603.95,603.95,602.34,602.65,2100.0
2022-01-04 13:00:00,602.5,603.86,602.5,603.54,1450.0,602.5,603.86,602.5,603.54,1450.0
2022-01-04 13:10:00,603.89,604.4,602.18,602.26,2981.0,603.89,604.4,602.18,602.26,2981.0
2022-01-04 13:20:00,602.3,603.53,602.12,602.44,1500.0,602.3,603.53,602.12,602.44,1500.0
2022-01-04 13:30:00,602.0,602.84,601.02,601.04,3482.0,602.0,602.84,601.02,601.04,3482.0
2022-01-04 13:40:00,601.57,601.57,599.81,600.22,1796.0,601.57,601.57,599.81,600.22,1796.0
2022-01-04 13:50:00,600.26,600.26,597.16,597.36,5471.0,600.26,600.26,597.16,597.36,5471.0
2022-01-04 14:00:00,597.95,600.12,597.95,598.83,2135.0,597.95,600.12,597.95,598.83,2135.0
2022-01-04 14:10:00,599.12,601.55,599.12,601.55,1835.0,599.12,601.55,599.12,601.55,1835.0
2022-01-04 14:20:00,601.36,601.93,600.47,601.0,1403.0,601.36,601.93,600.47,601.0,1403.0
2022-01-04 14:30:00,601.61,601.8,600.75,600.75,2580.0,601.61,601.8,600.75,600.75,2580.0
2022-01-04 14:40:00,601.32,602.28,600.72,601.48,3921.0,601.32,602.28,600.72,601.48,3921.0
2022-01-04 14:50:00,602.65,603.48,601.82,602.57,4169.0,602.65,603.48,601.82,602.57,4169.0
2022-01-04 15:00:00,603.1,604.0,603.1,604.0,1744.0,603.1,604.0,603.1,604.0,1744.0
2022-01-04 15:10:00,604.14,605.8,604.0,605.77,2486.0,604.14,605.8,604.0,605.77,2486.0
2022-01-04 15:20:00,606.19,607.39,605.27,605.72,4862.0,606.19,607.39,605.27,605.72,4862.0
2022-01-04 15:30:00,606.06,607.3,605.16,605.4,5972.0,606.06,607.3,605.16,605.4,5972.0
2022-01-04 15:40:00,605.82,606.86,604.39,606.21,8014.0,605.82,606.86,604.39,606.21,8014.0
2022-01-04 15:50:00,606.76,608.73,605.03,605.39,48198.0,606.76,608.73,605.03,605.39,48198.0
2022-01-05 09:30:00,612.45,612.45,597.19,599.73,9283.0,612.45,612.45,597.19,599.73,9283.0
2022-01-05 09:40:00,599.52,602.31,599.52,601.73,1100.0,599.52,602.31,599.52,601.73,1100.0
2022-01-05 09:50:00,600.97,603.21,600.14,601.46,2604.0,600.97,603.21,600.14,601.46,2604.0
2022-01-05 10:00:00,602.19,603.38,600.93,601.11,667.0,602.19,603.38,600.93,601.11,667.0
2022-01-05 10:10:00,601.14,601.21,599.52,599.52,3360.0,601.14,601.21,599.52,599.52,3360.0
2022-01-05 10:20:00,598.89,599.36,597.94,599.0,2500.0,598.89,599.36,597.94,599.0,2500.0
2022-01-05 10:30:00,598.57,598.57,594.32,594.66,4055.0,598.57,598.57,594.32,594.66,4055.0
2022-01-05 10:40:00,594.27,596.06,594.09,596.06,3150.0,594.27,596.06,594.09,596.06,3150.0
2022-01-05 10:50:00,595.62,599.04,595.62,599.04,1134.0,595.62,599.04,595.62,599.04,1134.0
2022-01-05 11:00:00,599.12,600.38,598.87,600.1,7084.0,599.12,600.38,598.87,600.1,7084.0
2022-01-05 11:10:00,599.95,601.04,599.53,599.62,6400.0,599.95,601.04,599.53,599.62,6400.0
2022-01-05 11:20:00,599.62,599.93,599.33,599.73,3550.0,599.62,599.93,599.33,599.73,3550.0
2022-01-05 11:30:00,599.73,600.93,599.48,600.93,12675.0,599.73,600.93,599.48,600.93,12675.0
2022-01-05 11:40:00,600.87,601.46,599.81,601.46,2742.0,600.87,601.46,599.81,601.46,2742.0
2022-01-05 11:50:00,601.4,601.4,599.85,600.83,1314.0,601.4,601.4,599.85,600.83,1314.0
2022-01-05 12:00:00,600.91,601.73,599.95,600.09,3747.0,600.91,601.73,599.95,600.09,3747.0
2022-01-05 12:10:00,599.92,600.19,598.65,599.18,3194.0,599.92,600.19,598.65,599.18,3194.0
2022-01-05 12:20:00,599.24,599.77,599.16,599.3,5425.0,599.24,599.77,599.16,599.3,5425.0
2022-01-05 12:30:00,598.68,598.68,596.11,596.72,3106.0,598.68,598.68,596.11,596.72,3106.0
2022-01-05 12:40:00,596.55,597.33,596.13,596.13,4313.0,596.55,597.33,596.13,596.13,4313.0
2022-01-05 12:50:00,596.32,596.32,595.53,595.84,1207.0,596.32,596.32,595.53,595.84,1207.0
2022-01-05 13:00:00,596.01,596.62,595.32,596.42,5047.0,596.01,596.62,595.32,596.42,5047.0
2022-01-05 13:10:00,596.18,597.94,596.14,597.94,1100.0,596.18,597.94,596.14,597.94,1100.0
2022-01-05 13:20:00,598.1,598.42,598.06,598.08,400.0,598.1,598.42,598.06,598.08,400.0
2022-01-05 13:30:00,598.5,598.52,596.68,596.7,1900.0,598.5,598.52,596.68,596.7,1900.0
2022-01-05 13:40:00,597.11,597.11,595.94,596.56,4750.0,597.11,597.11,595.94,596.56,4750.0
2022-01-05 13:50:00,596.61,596.96,596.28,596.28,4282.0,596.61,596.96,596.28,596.28,4282.0
2022-01-05 14:00:00,596.35,598.83,596.34,596.9,3790.0,596.35,598.83,596.34,596.9,3790.0
2022-01-05 14:10:00,595.73,595.95,592.85,592.85,8192.0,595.73,595.95,592.85,592.85,8192.0
2022-01-05 14:20:00,593.42,594.4,592.94,593.05,5458.0,593.42,594.4,592.94,593.05,5458.0
2022-01-05 14:30:00,593.59,594.54,591.89,591.89,9279.0,593.59,594.54,591.89,591.89,9279.0
2022-01-05 14:40:00,591.47,591.62,588.29,589.41,12027.0,591.47,591.62,588.29,589.41,12027.0
2022-01-05 14:50:00,589.55,590.26,587.45,588.17,6088.0,589.55,590.26,587.45,588.17,6088.0
2022-01-05 15:00:00,589.0,589.0,586.58,587.38,6965.0,589.0,589.0,586.58,587.38,6965.0
2022-01-05 15:10:00,586.87,588.55,586.87,587.34,7519.0,586.87,588.55,586.87,587.34,7519.0
2022-01-05 15:20:00,587.48,588.09,585.0,585.63,7748.0,587.48,588.09,585.0,585.63,7748.0
2022-01-05 15:30:00,585.37,588.23,585.0,587.57,11379.0,585.37,588.23,585.0,587.57,11379.0
2022-01-05 15:40:00,587.88,588.49,585.57,585.57,8098.0,587.88,588.49,585.57,585.57,8098.0
2022-01-05 15:50:00,585.35,586.66,583.3,583.31,23548.0,585.35,586.66,583.3,583.31,23548.0
2022-01-06 09:30:00,577.89,584.99,575.3,582.44,9297.0,577.89,584.99,575.3,582.44,9297.0
2022-01-06 09:40:00,583.29,583.56,580.62,580.62,4157.0,583.29,583.56,580.62,580.62,4157.0
2022-01-06 09:50:00,577.2,578.95,575.16,575.9,4823.0,577.2,578.95,575.16,575.9,4823.0
2022-01-06 10:00:00,576.24,576.99,572.75,575.35,6897.0,576.24,576.99,572.75,575.35,6897.0
2022-01-06 10:10:00,575.7,578.69,572.98,577.63,8049.0,575.7,578.69,572.98,577.63,8049.0
2022-01-06 10:20:00,577.7,584.02,577.69,582.45,8289.0,577.7,584.02,577.69,582.45,8289.0
2022-01-06 10:30:00,582.85,586.39,582.44,586.39,6480.0,582.85,586.39,582.44,586.39,6480.0
2022-01-06 10:40:00,586.49,588.95,585.22,587.65,6224.0,586.49,588.95,585.22,587.65,6224.0
2022-01-06 10:50:00,587.67,588.31,584.64,585.29,5186.0,587.67,588.31,584.64,585.29,5186.0
2022-01-06 11:00:00,585.92,586.27,585.06,586.26,1876.0,585.92,586.27,585.06,586.26,1876.0
2022-01-06 11:10:00,587.57,587.6,586.23,586.64,2970.0,587.57,587.6,586.23,586.64,2970.0
2022-01-06 11:20:00,586.45,586.45,585.02,585.49,2000.0,586.45,586.45,585.02,585.49,2000.0
2022-01-06 11:30:00,585.63,585.93,583.12,583.67,1900.0,585.63,585.93,583.12,583.67,1900.0
2022-01-06 11:40:00,584.28,585.39,583.37,584.31,3271.0,584.28,585.39,583.37,584.31,3271.0
2022-01-06 11:50:00,584.77,587.86,584.3,587.86,2300.0,584.77,587.86,584.3,587.86,2300.0
2022-01-06 12:00:00,587.13,587.44,586.18,586.26,3000.0,587.13,587.44,586.18,586.26,3000.0
2022-01-06 12:10:00,586.4,586.44,584.25,585.17,1800.0,586.4,586.44,584.25,585.17,1800.0
2022-01-06 12:20:00,584.22,584.69,584.02,584.25,1342.0,584.22,584.69,584.02,584.25,1342.0
2022-01-06 12:30:00,584.08,584.59,582.9,583.5,3317.0,584.08,584.59,582.9,583.5,3317.0
2022-01-06 12:40:00,583.55,584.47,583.55,584.42,2445.0,583.55,584.47,583.55,584.42,2445.0
2022-01-06 12:50:00,584.53,584.53,581.03,581.03,1554.0,584.53,584.53,581.03,581.03,1554.0
2022-01-06 13:00:00,581.2,581.97,581.2,581.61,800.0,581.2,581.97,581.2,581.61,800.0
2022-01-06 13:10:00,581.49,581.57,578.94,579.85,2997.0,581.49,581.57,578.94,579.85,2997.0
2022-01-06 13:20:00,579.45,579.47,577.42,577.66,1600.0,579.45,579.47,577.42,577.66,1600.0
2022-01-06 13:30:00,577.55,578.37,577.15,577.94,2019.0,577.55,578.37,577.15,577.94,2019.0
2022-01-06 13:40:00,577.94,578.87,577.93,578.87,1216.0,577.94,578.87,577.93,578.87,1216.0
2022-01-06 13:50:00,578.48,580.4,578.4,580.03,1625.0,578.48,580.4,578.4,580.03,1625.0
2022-01-06 14:00:00,579.83,580.62,579.66,579.82,5145.0,579.83,580.62,579.66,579.82,5145.0
2022-01-06 14:10:00,580.5,581.23,580.05,580.05,2200.0,580.5,581.23,580.05,580.05,2200.0
2022-01-06 14:20:00,579.96,579.96,579.24,579.25,2300.0,579.96,579.96,579.24,579.25,2300.0
2022-01-06 14:30:00,579.84,581.13,579.7,580.65,2968.0,579.84,581.13,579.7,580.65,2968.0
2022-01-06 14:40:00,580.5,581.3,579.05,579.97,4457.0,580.5,581.3,579.05,579.97,4457.0
2022-01-06 14:50:00,579.44,579.53,578.8,579.09,2009.0,579.44,579.53,578.8,579.09,2009.0
2022-01-06 15:00:00,579.28,580.83,579.28,580.83,1000.0,579.28,580.83,579.28,580.83,1000.0
2022-01-06 15:10:00,580.56,580.56,578.67,579.33,2922.0,580.56,580.56,578.67,579.33,2922.0
2022-01-06 15:20:00,578.79,579.4,578.24,579.06,2500.0,578.79,579.4,578.24,579.06,2500.0
2022-01-06 15:30:00,579.64,579.64,576.72,576.72,3932.0,579.64,579.64,576.72,576.72,3932.0
2022-01-06 15:40:00,576.59,577.38,575.74,575.75,3650.0,576.59,577.38,575.74,575.75,3650.0
2022-01-06 15:50:00,574.89,576.79,574.34,576.36,17762.0,574.89,576.79,574.34,576.36,17762.0
2022-01-07 09:30:00,570.03,571.5,562.74,563.61,7540.0,570.03,571.5,562.74,563.61,7540.0
2022-01-07 09:40:00,566.81,570.3,566.51,568.61,1300.0,566.81,570.3,566.51,568.61,1300.0
2022-01-07 09:50:00,565.35,567.73,564.93,567.39,2113.0,565.35,567.73,564.93,567.39,2113.0
2022-01-07 10:00:00,567.22,567.22,564.02,564.02,1632.0,567.22,567.22,564.02,564.02,1632.0
2022-01-07 10:10:00,563.08,564.33,561.59,564.33,3502.0,563.08,564.33,561.59,564.33,3502.0
2022-01-07 10:20:00,564.3,565.39,560.07,560.07,3528.0,564.3,565.39,560.07,560.07,3528.0
2022-01-07 10:30:00,561.63,562.37,560.25,561.33,5375.0,561.63,562.37,560.25,561.33,5375.0
2022-01-07 10:40:00,561.53,563.15,559.72,560.57,5340.0,561.53,563.15,559.72,560.57,5340.0
2022-01-07 10:50:00,559.81,560.29,555.89,556.5,7994.0,559.81,560.29,555.89,556.5,7994.0
2022-01-07 11:00:00,556.75,559.51,556.36,557.72,4304.0,556.75,559.51,556.36,557.72,4304.0
2022-01-07 11:10:00,557.01,557.52,555.48,555.95,6126.0,557.01,557.52,555.48,555.95,6126.0
2022-01-07 11:20:00,556.53,559.13,555.12,559.13,28272.0,556.53,559.13,555.12,559.13,28272.0
2022-01-07 11:30:00,559.13,559.13,557.1,557.1,3529.0,559.13,559.13,557.1,557.1,3529.0
2022-01-07 11:40:00,557.56,558.67,557.44,558.48,2789.0,557.56,558.67,557.44,558.48,2789.0
2022-01-07 11:50:00,559.02,559.43,558.25,558.25,4300.0,559.02,559.43,558.25,558.25,4300.0
2022-01-07 12:00:00,558.25,558.29,555.2,555.2,1693.0,558.25,558.29,555.2,555.2,1693.0
2022-01-07 12:10:00,555.87,556.13,554.36,555.95,5622.0,555.87,556.13,554.36,555.95,5622.0
2022-01-07 12:20:00,555.69,556.64,554.46,555.06,6266.0,555.69,556.64,554.46,555.06,6266.0
2022-01-07 12:30:00,554.97,555.6,553.54,554.65,4132.0,554.97,555.6,553.54,554.65,4132.0
2022-01-07 12:40:00,554.62,556.47,554.61,556.28,2160.0,554.62,556.47,554.61,556.28,2160.0
2022-01-07 12:50:00,556.09,557.12,555.53,556.96,5265.0,556.09,557.12,555.53,556.96,5265.0
2022-01-07 13:00:00,556.65,556.65,556.19,556.33,1161.0,556.65,556.65,556.19,556.33,1161.0
2022-01-07 13:10:00,557.25,558.26,557.25,557.88,2160.0,557.25,558.26,557.25,557.88,2160.0
2022-01-07 13:20:00,557.95,557.95,554.78,555.22,3400.0,557.95,557.95,554.78,555.22,3400.0
2022-01-07 13:30:00,555.59,556.12,555.03,555.11,3554.0,555.59,556.12,555.03,555.11,3554.0
2022-01-07 13:40:00,554.44,555.4,554.26,554.56,2561.0,554.44,555.4,554.26,554.56,2561.0
2022-01-07 13:50:00,553.87,554.15,552.82,552.82,4305.0,553.87,554.15,552.82,552.82,4305.0
2022-01-07 14:00:00,552.81,553.34,552.46,553.03,4829.0,552.81,553.34,552.46,553.03,4829.0
2022-01-07 14:10:00,552.71,552.74,552.41,552.69,1457.0,552.71,552.74,552.41,552.69,1457.0
2022-01-07 14:20:00,552.58,552.62,551.05,552.62,3205.0,552.58,552.62,551.05,552.62,3205.0
2022-01-07 14:30:00,552.34,552.99,551.03,552.84,4331.0,552.34,552.99,551.03,552.84,4331.0
2022-01-07 14:40:00,552.88,553.43,552.14,553.28,2682.0,552.88,553.43,552.14,553.28,2682.0
2022-01-07 14:50:00,553.29,553.9,553.06,553.58,5192.0,553.29,553.9,553.06,553.58,5192.0
2022-01-07 15:00:00,553.37,555.08,553.1,553.1,3160.0,553.37,555.08,553.1,553.1,3160.0
2022-01-07 15:10:00,553.34,553.65,551.76,552.07,4191.0,553.34,553.65,551.76,552.07,4191.0
2022-01-07 15:20:00,551.64,552.25,550.36,550.62,5198.0,551.64,552.25,550.36,550.62,5198.0
2022-01-07 15:30:00,550.42,551.12,549.9,550.47,9554.0,550.42,551.12,549.9,550.47,9554.0
2022-01-07 15:40:00,550.49,551.7,549.91,551.01,12794.0,550.49,551.7,549.91,551.01,12794.0
2022-01-07 15:50:00,551.28,551.76,550.07,550.3,28885.0,551.28,551.76,550.07,550.3,28885.0
2022-01-10 09:30:00,539.15,540.85,535.73,540.85,21440.0,539.15,540.85,535.73,540.85,21440.0
2022-01-10 09:40:00,540.71,541.26,536.03,539.13,5740.0,540.71,541.26,536.03,539.13,5740.0
2022-01-10 09:50:00,540.01,540.41,538.07,539.42,13929.0,540.01,540.41,538.07,539.42,13929.0
2022-01-10 10:00:00,538.74,542.69,538.74,541.74,6932.0,538.74,542.69,538.74,541.74,6932.0
2022-01-10 10:10:00,540.74,542.54,539.68,540.46,7054.0,540.74,542.54,539.68,540.46,7054.0
2022-01-10 10:20:00,541.47,545.94,541.47,543.67,10208.0,541.47,545.94,541.47,543.67,10208.0
2022-01-10 10:30:00,543.44,545.15,542.02,543.97,5811.0,543.44,545.15,542.02,543.97,5811.0
2022-01-10 10:40:00,544.35,544.35,542.29,542.6,4654.0,544.35,544.35,542.29,542.6,4654.0
2022-01-10 10:50:00,542.8,545.79,542.8,545.35,2297.0,542.8,545.79,542.8,545.35,2297.0
2022-01-10 11:00:00,545.62,546.87,544.55,546.87,2324.0,545.62,546.87,544.55,546.87,2324.0
2022-01-10 11:10:00,547.25,548.98,546.52,548.67,2589.0,547.25,548.98,546.52,548.67,2589.0
2022-01-10 11:20:00,547.92,551.78,547.49,550.82,5098.0,547.92,551.78,547.49,550.82,5098.0
2022-01-10 11:30:00,550.0,550.0,546.43,546.43,4136.0,550.0,550.0,546.43,546.43,4136.0
2022-01-10 11:40:00,546.12,547.82,545.92,545.92,4058.0,546.12,547.82,545.92,545.92,4058.0
2022-01-10 11:50:00,545.7,547.01,545.31,546.57,3800.0,545.7,547.01,545.31,546.57,3800.0
2022-01-10 12:00:00,546.72,546.88,540.8,540.8,7631.0,546.72,546.88,540.8,540.8,7631.0
2022-01-10 12:10:00,541.57,543.64,541.27,541.27,3379.0,541.57,543.64,541.27,541.27,3379.0
2022-01-10 12:20:00,541.64,544.52,541.64,544.52,1033.0,541.64,544.52,541.64,544.52,1033.0
2022-01-10 12:30:00,543.3,544.08,542.45,544.08,2186.0,543.3,544.08,542.45,544.08,2186.0
2022-01-10 12:40:00,543.64,544.9,543.64,543.82,1100.0,543.64,544.9,543.64,543.82,1100.0
2022-01-10 12:50:00,543.21,546.72,542.47,544.86,1692.0,543.21,546.72,542.47,544.86,1692.0
2022-01-10 13:00:00,544.89,546.17,544.89,546.17,1102.0,544.89,546.17,544.89,546.17,1102.0
2022-01-10 13:10:00,546.41,547.16,545.48,547.16,2817.0,546.41,547.16,545.48,547.16,2817.0
2022-01-10 13:20:00,546.48,547.11,545.36,545.65,9976.0,546.48,547.11,545.36,545.65,9976.0
2022-01-10 13:30:00,545.93,546.21,542.54,542.54,9246.0,545.93,546.21,542.54,542.54,9246.0
2022-01-10 13:40:00,542.56,544.35,542.56,544.07,4426.0,542.56,544.35,542.56,544.07,4426.0
2022-01-10 13:50:00,544.08,545.06,544.07,544.97,2840.0,544.08,545.06,544.07,544.97,2840.0
2022-01-10 14:00:00,545.88,548.21,545.88,547.81,2520.0,545.88,548.21,545.88,547.81,2520.0
2022-01-10 14:10:00,547.73,549.77,547.45,548.52,3130.0,547.73,549.77,547.45,548.52,3130.0
2022-01-10 14:20:00,547.76,550.37,547.76,550.1,3105.0,547.76,550.37,547.76,550.1,3105.0
2022-01-10 14:30:00,550.35,551.11,549.69,550.81,2807.0,550.35,551.11,549.69,550.81,2807.0
2022-01-10 14:40:00,551.18,552.29,550.39,550.93,4478.0,551.18,552.29,550.39,550.93,4478.0
2022-01-10 14:50:00,550.09,550.28,549.22,549.48,2600.0,550.09,550.28,549.22,549.48,2600.0
2022-01-10 15:00:00,549.65,551.16,549.52,550.06,8109.0,549.65,551.16,549.52,550.06,8109.0
2022-01-10 15:10:00,551.03,552.01,549.79,551.8,2200.0,551.03,552.01,549.79,551.8,2200.0
2022-01-10 15:20:00,551.34,552.41,550.28,551.96,2100.0,551.34,552.41,550.28,551.96,2100.0
2022-01-10 15:30:00,551.53,553.38,550.98,551.79,8673.0,551.53,553.38,550.98,551.79,8673.0
2022-01-10 15:40:00,551.98,555.36,551.98,555.36,5416.0,551.98,555.36,551.98,555.36,5416.0
2022-01-10 15:50:00,555.51,559.47,555.49,558.93,26730.0,555.51,559.47,555.49,558.93,26730.0
2022-01-11 09:30:00,556.38,558.82,553.47,553.48,5698.0,556.38,558.82,553.47,553.48,5698.0
2022-01-11 09:40:00,552.31,552.31,547.39,547.39,1795.0,552.31,552.31,547.39,547.39,1795.0
2022-01-11 09:50:00,548.07,549.9,546.13,547.67,2170.0,548.07,549.9,546.13,547.67,2170.0
2022-01-11 10:00:00,549.33,552.57,547.85,552.57,1500.0,549.33,552.57,547.85,552.57,1500.0
2022-01-11 10:10:00,553.3,553.3,549.8,552.0,5100.0,553.3,553.3,549.8,552.0,5100.0
2022-01-11 10:20:00,551.96,552.16,548.39,548.93,5314.0,551.96,552.16,548.39,548.93,5314.0
2022-01-11 10:30:00,550.46,551.39,546.65,548.95,2100.0,550.46,551.39,546.65,548.95,2100.0
2022-01-11 10:40:00,547.7,547.7,545.33,546.59,3412.0,547.7,547.7,545.33,546.59,3412.0
2022-01-11 10:50:00,546.42,546.51,545.19,545.49,3000.0,546.42,546.51,545.19,545.49,3000.0
2022-01-11 11:00:00,545.22,547.9,544.75,546.02,9130.0,545.22,547.9,544.75,546.02,9130.0
2022-01-11 11:10:00,546.24,553.91,546.01,553.1,27782.0,546.24,553.91,546.01,553.1,27782.0
2022-01-11 11:20:00,552.89,553.1,550.23,552.04,10919.0,552.89,553.1,550.23,552.04,10919.0
2022-01-11 11:30:00,552.94,553.57,551.4,553.0,6498.0,552.94,553.57,551.4,553.0,6498.0
2022-01-11 11:40:00,553.2,553.43,551.54,552.13,9113.0,553.2,553.43,551.54,552.13,9113.0
2022-01-11 11:50:00,552.63,553.77,551.96,553.76,17819.0,552.63,553.77,551.96,553.76,17819.0
2022-01-11 12:00:00,554.47,555.14,552.48,553.8,18767.0,554.47,555.14,552.48,553.8,18767.0
2022-01-11 12:10:00,553.76,553.85,550.72,551.14,2957.0,553.76,553.85,550.72,551.14,2957.0
2022-01-11 12:20:00,551.27,551.73,550.0,550.03,2400.0,551.27,551.73,550.0,550.03,2400.0
2022-01-11 12:30:00,549.91,551.02,549.41,549.51,4577.0,549.91,551.02,549.41,549.51,4577.0
2022-01-11 12:40:00,549.45,549.68,547.78,549.18,3496.0,549.45,549.68,547.78,549.18,3496.0
2022-01-11 12:50:00,549.93,550.63,548.19,550.34,9163.0,549.93,550.63,548.19,550.34,9163.0
2022-01-11 13:00:00,550.6,551.76,550.01,551.0,2425.0,550.6,551.76,550.01,551.0,2425.0
2022-01-11 13:10:00,551.01,551.54,550.2,551.3,5067.0,551.01,551.54,550.2,551.3,5067.0
2022-01-11 13:20:00,551.4,553.55,551.01,553.16,8371.0,551.4,553.55,551.01,553.16,8371.0
2022-01-11 13:30:00,552.94,553.21,552.21,552.74,2737.0,552.94,553.21,552.21,552.74,2737.0
2022-01-11 13:40:00,553.55,553.56,552.35,552.36,2200.0,553.55,553.56,552.35,552.36,2200.0
2022-01-11 13:50:00,552.87,553.52,552.25,553.11,3713.0,552.87,553.52,552.25,553.11,3713.0
2022-01-11 14:00:00,553.04,553.06,551.53,551.71,1900.0,553.04,553.06,551.53,551.71,1900.0
2022-01-11 14:10:00,552.06,552.43,551.66,551.89,2591.0,552.06,552.43,551.66,551.89,2591.0
2022-01-11 14:20:00,551.92,552.1,551.8,552.1,300.0,551.92,552.1,551.8,552.1,300.0
2022-01-11 14:30:00,552.55,552.59,551.72,552.44,2800.0,552.55,552.59,551.72,552.44,2800.0
2022-01-11 14:40:00,552.58,553.13,551.69,552.45,3400.0,552.58,553.13,551.69,552.45,3400.0
2022-01-11 14:50:00,552.73,553.76,552.18,552.7,12657.0,552.73,553.76,552.18,552.7,12657.0
2022-01-11 15:00:00,552.63,553.37,552.26,552.37,6598.0,552.63,553.37,552.26,552.37,6598.0
2022-01-11 15:10:00,552.73,553.4,551.92,552.81,6109.0,552.73,553.4,551.92,552.81,6109.0
2022-01-11 15:20:00,552.85,552.89,551.93,551.97,7866.0,552.85,552.89,551.93,551.97,7866.0
2022-01-11 15:30:00,551.76,552.73,551.76,552.65,12546.0,551.76,552.73,551.76,552.65,12546.0
2022-01-11 15:40:00,552.73,554.11,552.29,553.91,14134.0,552.73,554.11,552.29,553.91,14134.0
2022-01-11 15:50:00,553.92,555.14,552.91,555.12,37989.0,553.92,555.14,552.91,555.12,37989.0
2022-01-12 09:30:00,558.58,561.46,558.0,560.21,7492.0,558.58,561.46,558.0,560.21,7492.0
2022-01-12 09:40:00,560.97,561.45,559.56,561.0,6250.0,560.97,561.45,559.56,561.0,6250.0
2022-01-12 09:50:00,561.0,564.65,560.6,564.65,6701.0,561.0,564.65,560.6,564.65,6701.0
2022-01-12 10:00:00,564.69,565.98,564.04,565.9,9615.0,564.69,565.98,564.04,565.9,9615.0
2022-01-12 10:10:00,565.67,565.8,561.71,561.73,7030.0,565.67,565.8,561.71,561.73,7030.0
2022-01-12 10:20:00,561.48,564.53,561.39,562.79,4626.0,561.48,564.53,561.39,562.79,4626.0
2022-01-12 10:30:00,562.78,562.78,557.11,557.7,11519.0,562.78,562.78,557.11,557.7,11519.0
2022-01-12 10:40:00,557.7,558.99,556.79,557.77,5096.0,557.7,558.99,556.79,557.77,5096.0
2022-01-12 10:50:00,557.48,557.94,556.33,557.5,6349.0,557.48,557.94,556.33,557.5,6349.0
2022-01-12 11:00:00,557.68,558.26,552.87,553.0,4188.0,557.68,558.26,552.87,553.0,4188.0
2022-01-12 11:10:00,553.93,555.86,553.93,555.15,3568.0,553.93,555.86,553.93,555.15,3568.0
2022-01-12 11:20:00,555.36,555.36,554.09,554.54,1100.0,555.36,555.36,554.09,554.54,1100.0
2022-01-12 11:30:00,555.42,555.45,553.98,553.99,11700.0,555.42,555.45,553.98,553.99,11700.0
2022-01-12 11:40:00,553.5,554.29,551.79,552.17,4935.0,553.5,554.29,551.79,552.17,4935.0
2022-01-12 11:50:00,551.97,552.83,551.4,552.68,5100.0,551.97,552.83,551.4,552.68,5100.0
2022-01-12 12:00:00,552.88,553.51,552.13,552.32,2079.0,552.88,553.51,552.13,552.32,2079.0
2022-01-12 12:10:00,552.33,552.33,550.62,550.88,1262.0,552.33,552.33,550.62,550.88,1262.0
2022-01-12 12:20:00,551.27,552.84,551.27,552.84,2314.0,551.27,552.84,551.27,552.84,2314.0
2022-01-12 12:30:00,553.66,555.1,553.66,554.96,1200.0,553.66,555.1,553.66,554.96,1200.0
2022-01-12 12:40:00,555.21,555.67,554.6,555.49,2032.0,555.21,555.67,554.6,555.49,2032.0
2022-01-12 12:50:00,555.65,556.69,555.15,555.36,2200.0,555.65,556.69,555.15,555.36,2200.0
2022-01-12 13:00:00,555.44,555.44,554.58,554.92,2462.0,555.44,555.44,554.58,554.92,2462.0
2022-01-12 13:10:00,554.92,555.16,552.85,553.07,3042.0,554.92,555.16,552.85,553.07,3042.0
2022-01-12 13:20:00,552.73,552.77,551.03,551.04,2100.0,552.73,552.77,551.03,551.04,2100.0
2022-01-12 13:30:00,550.91,552.09,550.42,551.54,7265.0,550.91,552.09,550.42,551.54,7265.0
2022-01-12 13:40:00,552.0,552.0,551.49,551.84,1180.0,552.0,552.0,551.49,551.84,1180.0
2022-01-12 13:50:00,551.78,552.22,550.77,551.68,2839.0,551.78,552.22,550.77,551.68,2839.0
2022-01-12 14:00:00,551.54,552.78,550.64,552.62,2035.0,551.54,552.78,550.64,552.62,2035.0
2022-01-12 14:10:00,551.31,553.35,551.31,552.23,1308.0,551.31,553.35,551.31,552.23,1308.0
2022-01-12 14:20:00,552.49,552.68,552.48,552.68,300.0,552.49,552.68,552.48,552.68,300.0
2022-01-12 14:30:00,554.05,554.37,553.88,554.04,1253.0,554.05,554.37,553.88,554.04,1253.0
2022-01-12 14:40:00,554.04,554.06,553.3,553.41,2050.0,554.04,554.06,553.3,553.41,2050.0
2022-01-12 14:50:00,553.75,555.52,553.75,555.2,1264.0,553.75,555.52,553.75,555.2,1264.0
2022-01-12 15:00:00,555.58,555.74,553.3,554.0,2212.0,555.58,555.74,553.3,554.0,2212.0
2022-01-12 15:10:00,554.38,554.67,553.9,553.9,2934.0,554.38,554.67,553.9,553.9,2934.0
2022-01-12 15:20:00,553.58,554.6,553.25,554.21,2159.0,553.58,554.6,553.25,554.21,2159.0
2022-01-12 15:30:00,554.1,554.39,553.01,553.02,4383.0,554.1,554.39,553.01,553.02,4383.0
2022-01-12 15:40:00,553.37,554.68,552.83,554.13,3330.0,553.37,554.68,552.83,554.13,3330.0
2022-01-12 15:50:00,553.76,555.95,553.76,554.56,16792.0,553.76,555.95,553.76,554.56,16792.0
2022-01-13 09:30:00,556.46,556.53,550.69,551.98,5057.0,556.46,556.53,550.69,551.98,5057.0
2022-01-13 09:40:00,551.54,554.1,549.78,553.78,2162.0,551.54,554.1,549.78,553.78,2162.0
2022-01-13 09:50:00,552.64,552.89,548.4,550.17,2378.0,552.64,552.89,548.4,550.17,2378.0
2022-01-13 10:00:00,549.74,549.74,547.01,547.82,2576.0,549.74,549.74,547.01,547.82,2576.0
2022-01-13 10:10:00,547.34,549.11,547.09,548.67,3365.0,547.34,549.11,547.09,548.67,3365.0
2022-01-13 10:20:00,549.01,549.01,547.33,547.33,4584.0,549.01,549.01,547.33,547.33,4584.0
2022-01-13 10:30:00,546.58,546.79,545.22,546.79,2524.0,546.58,546.79,545.22,546.79,2524.0
2022-01-13 10:40:00,547.08,547.58,544.92,545.38,5873.0,547.08,547.58,544.92,545.38,5873.0
2022-01-13 10:50:00,545.29,545.29,542.5,542.52,4121.0,545.29,545.29,542.5,542.52,4121.0
2022-01-13 11:00:00,542.46,542.96,540.41,542.96,4415.0,542.46,542.96,540.41,542.96,4415.0
2022-01-13 11:10:00,542.58,543.03,540.63,542.07,2445.0,542.58,543.03,540.63,542.07,2445.0
2022-01-13 11:20:00,542.13,544.59,541.61,542.6,7299.0,542.13,544.59,541.61,542.6,7299.0
2022-01-13 11:30:00,542.67,547.8,542.67,547.2,5213.0,542.67,547.8,542.67,547.2,5213.0
2022-01-13 11:40:00,548.3,548.38,547.36,547.36,1107.0,548.3,548.38,547.36,547.36,1107.0
2022-01-13 11:50:00,547.37,547.37,545.04,545.97,3456.0,547.37,547.37,545.04,545.97,3456.0
2022-01-13 12:00:00,545.37,545.37,542.67,543.09,1900.0,545.37,545.37,542.67,543.09,1900.0
2022-01-13 12:10:00,543.07,543.07,540.44,540.72,3259.0,543.07,543.07,540.44,540.72,3259.0
2022-01-13 12:20:00,540.76,541.1,538.63,538.87,3937.0,540.76,541.1,538.63,538.87,3937.0
2022-01-13 12:30:00,538.63,540.49,538.27,540.44,3009.0,538.63,540.49,538.27,540.44,3009.0
2022-01-13 12:40:00,539.97,540.19,538.26,538.64,2001.0,539.97,540.19,538.26,538.64,2001.0
2022-01-13 12:50:00,538.43,538.82,537.89,538.8,3072.0,538.43,538.82,537.89,538.8,3072.0
2022-01-13 13:00:00,538.46,541.69,537.94,541.69,2693.0,538.46,541.69,537.94,541.69,2693.0
2022-01-13 13:10:00,541.22,541.54,540.07,541.54,10535.0,541.22,541.54,540.07,541.54,10535.0
2022-01-13 13:20:00,543.0,543.5,541.58,543.5,2454.0,543.0,543.5,541.58,543.5,2454.0
2022-01-13 13:30:00,542.49,542.49,541.46,542.29,1320.0,542.49,542.49,541.46,542.29,1320.0
2022-01-13 13:40:00,541.94,542.08,540.93,541.16,2241.0,541.94,542.08,540.93,541.16,2241.0
2022-01-13 13:50:00,540.8,540.93,540.08,540.52,2508.0,540.8,540.93,540.08,540.52,2508.0
2022-01-13 14:00:00,542.95,543.18,541.78,543.18,400.0,542.95,543.18,541.78,543.18,400.0
2022-01-13 14:10:00,542.77,542.77,541.14,541.4,3343.0,542.77,542.77,541.14,541.4,3343.0
2022-01-13 14:20:00,541.16,541.21,540.55,540.55,1200.0,541.16,541.21,540.55,540.55,1200.0
2022-01-13 14:30:00,540.55,540.94,540.38,540.38,1916.0,540.55,540.94,540.38,540.38,1916.0
2022-01-13 14:40:00,540.15,541.53,540.15,541.1,2019.0,540.15,541.53,540.15,541.1,2019.0
2022-01-13 14:50:00,541.07,543.42,541.07,543.0,2012.0,541.07,543.42,541.07,543.0,2012.0
2022-01-13 15:00:00,542.69,542.69,539.53,539.55,1909.0,542.69,542.69,539.53,539.55,1909.0
2022-01-13 15:10:00,540.01,540.09,538.67,539.57,2277.0,540.01,540.09,538.67,539.57,2277.0
2022-01-13 15:20:00,539.24,539.24,538.14,538.65,3295.0,539.24,539.24,538.14,538.65,3295.0
2022-01-13 15:30:00,538.57,539.12,536.57,536.64,4464.0,538.57,539.12,536.57,536.64,4464.0
2022-01-13 15:40:00,537.28,537.28,535.55,535.68,8279.0,537.28,537.28,535.55,535.68,8279.0
2022-01-13 15:50:00,535.45,536.03,533.44,534.11,25658.0,535.45,536.03,533.44,534.11,25658.0
2022-01-14 09:30:00,527.23,530.44,525.47,525.51,20021.0,527.23,530.44,525.47,525.51,20021.0
2022-01-14 09:40:00,526.95,530.38,525.78,529.47,7785.0,526.95,530.38,525.78,529.47,7785.0
2022-01-14 09:50:00,530.57,534.49,528.81,534.49,6935.0,530.57,534.49,528.81,534.49,6935.0
2022-01-14 10:00:00,534.3,534.49,526.04,529.45,7433.0,534.3,534.49,526.04,529.45,7433.0
2022-01-14 10:10:00,529.57,533.37,529.57,533.15,1661.0,529.57,533.37,529.57,533.15,1661.0
2022-01-14 10:20:00,534.37,534.96,529.42,529.42,4653.0,534.37,534.96,529.42,529.42,4653.0
2022-01-14 10:30:00,529.33,530.21,527.93,528.95,3292.0,529.33,530.21,527.93,528.95,3292.0
2022-01-14 10:40:00,529.27,529.34,527.38,527.38,5432.0,529.27,529.34,527.38,527.38,5432.0
2022-01-14 10:50:00,528.33,528.33,524.44,525.13,5339.0,528.33,528.33,524.44,525.13,5339.0
2022-01-14 11:00:00,525.77,525.77,521.56,522.01,7611.0,525.77,525.77,521.56,522.01,7611.0
2022-01-14 11:10:00,522.37,522.41,520.29,520.73,5732.0,522.37,522.41,520.29,520.73,5732.0
2022-01-14 11:20:00,521.49,522.16,521.08,521.08,3654.0,521.49,522.16,521.08,521.08,3654.0
2022-01-14 11:30:00,520.25,524.11,520.0,524.11,6882.0,520.25,524.11,520.0,524.11,6882.0
2022-01-14 11:40:00,524.17,525.37,523.78,525.37,8900.0,524.17,525.37,523.78,525.37,8900.0
2022-01-14 11:50:00,524.96,525.0,523.59,524.52,2335.0,524.96,525.0,523.59,524.52,2335.0
2022-01-14 12:00:00,524.52,524.89,524.01,524.6,3305.0,524.52,524.89,524.01,524.6,3305.0
2022-01-14 12:10:00,525.27,525.39,523.95,524.74,1400.0,525.27,525.39,523.95,524.74,1400.0
2022-01-14 12:20:00,525.17,527.41,525.17,527.14,4729.0,525.17,527.41,525.17,527.14,4729.0
2022-01-14 12:30:00,527.09,528.11,526.26,527.23,3312.0,527.09,528.11,526.26,527.23,3312.0
2022-01-14 12:40:00,527.81,527.81,525.13,525.13,2016.0,527.81,527.81,525.13,525.13,2016.0
2022-01-14 12:50:00,525.17,525.32,524.17,524.77,3902.0,525.17,525.32,524.17,524.77,3902.0
2022-01-14 13:00:00,524.54,525.62,524.2,524.6,5028.0,524.54,525.62,524.2,524.6,5028.0
2022-01-14 13:10:00,524.6,525.62,524.26,524.59,2717.0,524.6,525.62,524.26,524.59,2717.0
2022-01-14 13:20:00,524.22,524.22,522.93,523.55,4159.0,524.22,524.22,522.93,523.55,4159.0
2022-01-14 13:30:00,523.91,524.87,523.4,524.01,4061.0,523.91,524.87,523.4,524.01,4061.0
2022-01-14 13:40:00,523.65,524.3,522.89,522.89,4500.0,523.65,524.3,522.89,522.89,4500.0
2022-01-14 13:50:00,522.8,528.09,522.8,526.86,2672.0,522.8,528.09,522.8,526.86,2672.0
2022-01-14 14:00:00,526.51,527.86,525.98,526.97,2770.0,526.51,527.86,525.98,526.97,2770.0
2022-01-14 14:10:00,526.43,526.71,525.8,526.54,1500.0,526.43,526.71,525.8,526.54,1500.0
2022-01-14 14:20:00,526.26,528.46,526.25,526.38,2700.0,526.26,528.46,526.25,526.38,2700.0
2022-01-14 14:30:00,525.7,527.99,525.57,527.26,4355.0,525.7,527.99,525.57,527.26,4355.0
2022-01-14 14:40:00,527.42,527.99,526.22,527.11,2928.0,527.42,527.99,526.22,527.11,2928.0
2022-01-14 14:50:00,526.95,526.95,525.22,525.22,1105.0,526.95,526.95,525.22,525.22,1105.0
2022-01-14 15:00:00,525.51,527.09,525.51,526.55,4405.0,525.51,527.09,525.51,526.55,4405.0
2022-01-14 15:10:00,526.25,528.26,526.1,527.99,4141.0,526.25,528.26,526.1,527.99,4141.0
2022-01-14 15:20:00,528.47,529.01,528.46,528.87,2836.0,528.47,529.01,528.46,528.87,2836.0
2022-01-14 15:30:00,529.55,530.42,528.85,529.95,6333.0,529.55,530.42,528.85,529.95,6333.0
2022-01-14 15:40:00,529.47,530.5,528.48,528.64,4866.0,529.47,530.5,528.48,528.64,4866.0
2022-01-14 15:50:00,529.09,529.81,528.66,528.92,18064.0,529.09,529.81,528.66,528.92,18064.0
2022-01-18 09:30:00,514.6,517.56,512.0,514.78,20003.0,514.6,517.56,512.0,514.78,20003.0
2022-01-18 09:40:00,515.21,520.94,514.11,515.0,9028.0,515.21,520.94,514.11,515.0,9028.0
2022-01-18 09:50:00,514.68,516.06,513.14,516.06,7482.0,514.68,516.06,513.14,516.06,7482.0
2022-01-18 10:00:00,516.16,523.08,515.06,522.46,5539.0,516.16,523.08,515.06,522.46,5539.0
2022-01-18 10:10:00,522.58,524.21,518.5,520.62,4052.0,522.58,524.21,518.5,520.62,4052.0
2022-01-18 10:20:00,521.57,524.86,521.57,523.86,6223.0,521.57,524.86,521.57,523.86,6223.0
2022-01-18 10:30:00,523.14,523.14,519.09,519.1,5260.0,523.14,523.14,519.09,519.1,5260.0
2022-01-18 10:40:00,520.01,520.21,517.55,518.85,17353.0,520.01,520.21,517.55,518.85,17353.0
2022-01-18 10:50:00,518.84,518.84,514.92,515.57,5962.0,518.84,518.84,514.92,515.57,5962.0
2022-01-18 11:00:00,515.37,516.62,514.6,515.74,4484.0,515.37,516.62,514.6,515.74,4484.0
2022-01-18 11:10:00,516.34,516.34,515.11,516.34,1900.0,516.34,516.34,515.11,516.34,1900.0
2022-01-18 11:20:00,515.71,516.83,515.46,516.46,3305.0,515.71,516.83,515.46,516.46,3305.0
2022-01-18 11:30:00,516.52,519.35,516.5,518.91,3175.0,516.52,519.35,516.5,518.91,3175.0
2022-01-18 11:40:00,518.95,520.62,518.87,519.85,2100.0,518.95,520.62,518.87,519.85,2100.0
2022-01-18 11:50:00,519.45,520.19,518.3,520.19,2060.0,519.45,520.19,518.3,520.19,2060.0
2022-01-18 12:00:00,520.54,521.63,518.19,519.17,4292.0,520.54,521.63,518.19,519.17,4292.0
2022-01-18 12:10:00,519.76,520.79,518.65,520.79,3196.0,519.76,520.79,518.65,520.79,3196.0
2022-01-18 12:20:00,520.26,520.96,518.81,518.81,17101.0,520.26,520.96,518.81,518.81,17101.0
2022-01-18 12:30:00,518.01,518.77,517.24,518.48,4832.0,518.01,518.77,517.24,518.48,4832.0
2022-01-18 12:40:00,518.43,519.5,518.42,519.1,6102.0,518.43,519.5,518.42,519.1,6102.0
2022-01-18 12:50:00,519.04,519.35,516.89,516.89,7215.0,519.04,519.35,516.89,516.89,7215.0
2022-01-18 13:00:00,517.32,517.5,515.62,517.5,1558.0,517.32,517.5,515.62,517.5,1558.0
2022-01-18 13:10:00,518.13,518.25,516.7,517.94,2463.0,518.13,518.25,516.7,517.94,2463.0
2022-01-18 13:20:00,517.73,518.22,517.18,517.4,2300.0,517.73,518.22,517.18,517.4,2300.0
2022-01-18 13:30:00,517.95,519.91,517.68,518.81,4327.0,517.95,519.91,517.68,518.81,4327.0
2022-01-18 13:40:00,519.51,520.96,518.8,519.29,4028.0,519.51,520.96,518.8,519.29,4028.0
2022-01-18 13:50:00,519.45,521.39,519.36,521.14,2361.0,519.45,521.39,519.36,521.14,2361.0
2022-01-18 14:00:00,521.14,522.28,520.91,521.46,3729.0,521.14,522.28,520.91,521.46,3729.0
2022-01-18 14:10:00,522.24,522.44,521.24,522.03,1987.0,522.24,522.44,521.24,522.03,1987.0
2022-01-18 14:20:00,522.0,522.01,521.29,521.62,2800.0,522.0,522.01,521.29,521.62,2800.0
2022-01-18 14:30:00,522.27,522.75,521.16,522.0,3600.0,522.27,522.75,521.16,522.0,3600.0
2022-01-18 14:40:00,521.56,522.06,521.03,522.0,2800.0,521.56,522.06,521.03,522.0,2800.0
2022-01-18 14:50:00,522.4,522.51,521.63,522.25,4150.0,522.4,522.51,521.63,522.25,4150.0
2022-01-18 15:00:00,521.41,521.66,519.53,519.84,5304.0,521.41,521.66,519.53,519.84,5304.0
2022-01-18 15:10:00,520.46,520.63,518.05,518.06,3700.0,520.46,520.63,518.05,518.06,3700.0
2022-01-18 15:20:00,517.82,519.43,517.56,518.67,7405.0,517.82,519.43,517.56,518.67,7405.0
2022-01-18 15:30:00,519.0,519.12,517.5,517.8,5329.0,519.0,519.12,517.5,517.8,5329.0
2022-01-18 15:40:00,517.82,518.63,516.95,517.1,20712.0,517.82,518.63,516.95,517.1,20712.0
2022-01-18 15:50:00,517.39,519.28,517.04,518.02,42531.0,517.39,519.28,517.04,518.02,42531.0
2022-01-19 09:30:00,521.68,525.06,519.05,524.11,8051.0,521.68,525.06,519.05,524.11,8051.0
2022-01-19 09:40:00,525.27,528.0,524.21,525.11,4163.0,525.27,528.0,524.21,525.11,4163.0
2022-01-19 09:50:00,523.74,526.11,523.73,525.39,1273.0,523.74,526.11,523.73,525.39,1273.0
2022-01-19 10:00:00,526.0,529.0,526.0,528.58,4002.0,526.0,529.0,526.0,528.58,4002.0
2022-01-19 10:10:00,528.0,531.46,527.9,528.5,5463.0,528.0,531.46,527.9,528.5,5463.0
2022-01-19 10:20:00,527.29,528.15,526.15,526.84,1232.0,527.29,528.15,526.15,526.84,1232.0
2022-01-19 10:30:00,527.46,528.01,524.89,524.9,3461.0,527.46,528.01,524.89,524.9,3461.0
2022-01-19 10:40:00,524.75,524.75,522.14,522.94,2923.0,524.75,524.75,522.14,522.94,2923.0
2022-01-19 10:50:00,523.14,526.31,521.94,521.95,3658.0,523.14,526.31,521.94,521.95,3658.0
2022-01-19 11:00:00,522.4,523.44,521.64,522.03,5904.0,522.4,523.44,521.64,522.03,5904.0
2022-01-19 11:10:00,521.91,521.91,519.56,519.56,2270.0,521.91,521.91,519.56,519.56,2270.0
2022-01-19 11:20:00,520.05,523.17,519.4,523.05,1748.0,520.05,523.17,519.4,523.05,1748.0
2022-01-19 11:30:00,524.08,524.14,521.25,523.87,1900.0,524.08,524.14,521.25,523.87,1900.0
2022-01-19 11:40:00,522.31,524.6,522.31,524.46,1407.0,522.31,524.6,522.31,524.46,1407.0
2022-01-19 11:50:00,524.23,525.35,523.34,524.75,2199.0,524.23,525.35,523.34,524.75,2199.0
2022-01-19 12:00:00,525.55,526.54,524.6,526.54,2044.0,525.55,526.54,524.6,526.54,2044.0
2022-01-19 12:10:00,527.39,529.15,526.56,527.57,5352.0,527.39,529.15,526.56,527.57,5352.0
2022-01-19 12:20:00,528.77,528.78,526.87,526.87,810.0,528.77,528.78,526.87,526.87,810.0
2022-01-19 12:30:00,527.92,529.19,527.6,529.19,2594.0,527.92,529.19,527.6,529.19,2594.0
2022-01-19 12:40:00,529.27,531.26,529.06,530.8,4609.0,529.27,531.26,529.06,530.8,4609.0
2022-01-19 12:50:00,531.14,532.36,530.62,531.61,8457.0,531.14,532.36,530.62,531.61,8457.0
2022-01-19 13:00:00,531.5,532.71,531.01,531.25,9078.0,531.5,532.71,531.01,531.25,9078.0
2022-01-19 13:10:00,531.47,531.96,529.86,529.86,1224.0,531.47,531.96,529.86,529.86,1224.0
2022-01-19 13:20:00,529.22,529.69,527.83,528.48,6552.0,529.22,529.69,527.83,528.48,6552.0
2022-01-19 13:30:00,528.36,528.83,527.62,527.75,5145.0,528.36,528.83,527.62,527.75,5145.0
2022-01-19 13:40:00,527.11,527.72,526.56,527.25,2876.0,527.11,527.72,526.56,527.25,2876.0
2022-01-19 13:50:00,526.94,528.47,526.93,528.47,1700.0,526.94,528.47,526.93,528.47,1700.0
2022-01-19 14:00:00,527.49,527.53,523.65,523.65,1500.0,527.49,527.53,523.65,523.65,1500.0
2022-01-19 14:10:00,524.33,525.13,523.89,524.83,2200.0,524.33,525.13,523.89,524.83,2200.0
2022-01-19 14:20:00,524.93,525.43,523.35,523.63,4525.0,524.93,525.43,523.35,523.63,4525.0
2022-01-19 14:30:00,523.85,525.58,523.79,525.05,3200.0,523.85,525.58,523.79,525.05,3200.0
2022-01-19 14:40:00,525.55,526.09,524.54,525.3,3606.0,525.55,526.09,524.54,525.3,3606.0
2022-01-19 14:50:00,524.86,527.16,524.5,526.35,3471.0,524.86,527.16,524.5,526.35,3471.0
2022-01-19 15:00:00,525.65,525.65,523.69,523.89,759.0,525.65,525.65,523.69,523.89,759.0
2022-01-19 15:10:00,524.59,525.47,523.15,523.15,3745.0,524.59,525.47,523.15,523.15,3745.0
2022-01-19 15:20:00,524.07,524.57,522.92,522.93,2400.0,524.07,524.57,522.92,522.93,2400.0
2022-01-19 15:30:00,522.74,523.1,521.84,522.06,3981.0,522.74,523.1,521.84,522.06,3981.0
2022-01-19 15:40:00,522.08,523.57,521.66,522.32,7645.0,522.08,523.57,521.66,522.32,7645.0
2022-01-19 15:50:00,521.51,521.51,518.62,519.19,19882.0,521.51,521.51,518.62,519.19,19882.0
2022-01-20 09:30:00,523.62,526.8,521.8,526.8,8861.0,523.62,526.8,521.8,526.8,8861.0
2022-01-20 09:40:00,527.34,532.93,527.34,531.68,3607.0,527.34,532.93,527.34,531.68,3607.0
2022-01-20 09:50:00,531.33,532.06,529.23,531.72,4216.0,531.33,532.06,529.23,531.72,4216.0
2022-01-20 10:00:00,532.16,534.39,531.88,533.2,9182.0,532.16,534.39,531.88,533.2,9182.0
2022-01-20 10:10:00,533.35,533.98,531.0,531.13,2096.0,533.35,533.98,531.0,531.13,2096.0
2022-01-20 10:20:00,530.65,533.94,530.65,533.72,2425.0,530.65,533.94,530.65,533.72,2425.0
2022-01-20 10:30:00,534.15,535.31,532.36,532.56,3266.0,534.15,535.31,532.36,532.56,3266.0
2022-01-20 10:40:00,531.93,532.95,531.33,531.43,3235.0,531.93,532.95,531.33,531.43,3235.0
2022-01-20 10:50:00,531.37,533.01,531.37,532.62,6654.0,531.37,533.01,531.37,532.62,6654.0
2022-01-20 11:00:00,533.21,534.92,532.71,534.83,1878.0,533.21,534.92,532.71,534.83,1878.0
2022-01-20 11:10:00,534.42,535.06,533.01,533.01,4889.0,534.42,535.06,533.01,533.01,4889.0
2022-01-20 11:20:00,532.15,532.15,529.82,530.99,1924.0,532.15,532.15,529.82,530.99,1924.0
2022-01-20 11:30:00,531.83,532.46,530.66,530.66,2270.0,531.83,532.46,530.66,530.66,2270.0
2022-01-20 11:40:00,530.36,530.83,529.38,530.1,2150.0,530.36,530.83,529.38,530.1,2150.0
2022-01-20 11:50:00,530.16,530.78,529.93,530.78,1000.0,530.16,530.78,529.93,530.78,1000.0
2022-01-20 12:00:00,530.68,530.68,529.0,529.36,3338.0,530.68,530.68,529.0,529.36,3338.0
2022-01-20 12:10:00,529.85,530.03,529.0,529.0,1500.0,529.85,530.03,529.0,529.0,1500.0
2022-01-20 12:20:00,529.37,530.28,529.01,530.28,930.0,529.37,530.28,529.01,530.28,930.0
2022-01-20 12:30:00,530.54,532.17,530.18,531.37,2769.0,530.54,532.17,530.18,531.37,2769.0
2022-01-20 12:40:00,531.45,531.45,529.73,529.92,1000.0,531.45,531.45,529.73,529.92,1000.0
2022-01-20 12:50:00,529.03,530.0,529.0,529.24,3110.0,529.03,530.0,529.0,529.24,3110.0
2022-01-20 13:00:00,529.03,529.52,527.37,527.42,3025.0,529.03,529.52,527.37,527.42,3025.0
2022-01-20 13:10:00,527.2,527.5,526.29,526.44,1313.0,527.2,527.5,526.29,526.44,1313.0
2022-01-20 13:20:00,526.26,528.2,526.26,527.81,3398.0,526.26,528.2,526.26,527.81,3398.0
2022-01-20 13:30:00,527.51,527.62,526.55,526.58,3313.0,527.51,527.62,526.55,526.58,3313.0
2022-01-20 13:40:00,526.59,527.01,526.24,526.25,1710.0,526.59,527.01,526.24,526.25,1710.0
2022-01-20 13:50:00,526.64,527.21,524.84,524.84,700.0,526.64,527.21,524.84,524.84,700.0
2022-01-20 14:00:00,524.63,526.45,524.63,526.04,1300.0,524.63,526.45,524.63,526.04,1300.0
2022-01-20 14:10:00,525.11,525.11,523.5,523.55,1300.0,525.11,525.11,523.5,523.55,1300.0
2022-01-20 14:20:00,524.02,524.27,523.43,523.43,1233.0,524.02,524.27,523.43,523.43,1233.0
2022-01-20 14:30:00,523.46,523.91,521.52,522.41,2101.0,523.46,523.91,521.52,522.41,2101.0
2022-01-20 14:40:00,521.71,522.05,520.54,521.73,1040.0,521.71,522.05,520.54,521.73,1040.0
2022-01-20 14:50:00,521.51,521.93,520.89,521.3,1300.0,521.51,521.93,520.89,521.3,1300.0
2022-01-20 15:00:00,521.54,521.7,518.08,518.11,1898.0,521.54,521.7,518.08,518.11,1898.0
2022-01-20 15:10:00,518.52,518.98,518.42,518.95,2721.0,518.52,518.98,518.42,518.95,2721.0
2022-01-20 15:20:00,518.58,518.58,515.95,516.28,3561.0,518.58,518.58,515.95,516.28,3561.0
2022-01-20 15:30:00,516.93,517.18,514.82,514.92,8866.0,516.93,517.18,514.82,514.92,8866.0
2022-01-20 15:40:00,515.01,515.59,513.55,513.93,4367.0,515.01,515.59,513.55,513.93,4367.0
2022-01-20 15:50:00,513.09,513.69,510.15,512.0,19854.0,513.09,513.69,510.15,512.0,19854.0
2022-01-21 09:30:00,508.75,511.47,506.88,508.94,40094.0,508.75,511.47,506.88,508.94,40094.0
2022-01-21 09:40:00,509.47,510.19,505.74,505.79,5911.0,509.47,510.19,505.74,505.79,5911.0
2022-01-21 09:50:00,505.9,506.63,503.46,505.9,6939.0,505.9,506.63,503.46,505.9,6939.0
2022-01-21 10:00:00,506.79,508.54,502.21,502.21,5719.0,506.79,508.54,502.21,502.21,5719.0
2022-01-21 10:10:00,502.34,504.11,501.05,501.7,6504.0,502.34,504.11,501.05,501.7,6504.0
2022-01-21 10:20:00,500.66,505.79,500.01,505.6,6507.0,500.66,505.79,500.01,505.6,6507.0
2022-01-21 10:30:00,506.2,511.03,505.39,509.29,2136.0,506.2,511.03,505.39,509.29,2136.0
2022-01-21 10:40:00,510.05,511.75,508.72,511.23,5963.0,510.05,511.75,508.72,511.23,5963.0
2022-01-21 10:50:00,512.33,514.34,510.44,511.74,10191.0,512.33,514.34,510.44,511.74,10191.0
2022-01-21 11:00:00,511.83,513.29,510.37,512.73,4319.0,511.83,513.29,510.37,512.73,4319.0
2022-01-21 11:10:00,512.05,512.74,509.68,512.09,2743.0,512.05,512.74,509.68,512.09,2743.0
2022-01-21 11:20:00,512.06,514.23,511.42,512.37,4270.0,512.06,514.23,511.42,512.37,4270.0
2022-01-21 11:30:00,512.32,512.76,509.1,509.1,4299.0,512.32,512.76,509.1,509.1,4299.0
2022-01-21 11:40:00,509.86,509.86,507.15,507.83,4652.0,509.86,509.86,507.15,507.83,4652.0
2022-01-21 11:50:00,509.11,509.29,506.75,507.23,2480.0,509.11,509.29,506.75,507.23,2480.0
2022-01-21 12:00:00,507.95,509.85,507.95,508.29,3557.0,507.95,509.85,507.95,508.29,3557.0
2022-01-21 12:10:00,508.67,508.67,505.52,505.52,5625.0,508.67,508.67,505.52,505.52,5625.0
2022-01-21 12:20:00,505.99,507.95,504.51,507.53,9681.0,505.99,507.95,504.51,507.53,9681.0
2022-01-21 12:30:00,506.68,508.36,506.02,506.83,1860.0,506.68,508.36,506.02,506.83,1860.0
2022-01-21 12:40:00,506.78,508.02,505.53,506.08,2956.0,506.78,508.02,505.53,506.08,2956.0
2022-01-21 12:50:00,505.03,505.88,504.75,505.01,5337.0,505.03,505.88,504.75,505.01,5337.0
2022-01-21 13:00:00,504.72,506.53,504.57,506.53,6409.0,504.72,506.53,504.57,506.53,6409.0
2022-01-21 13:10:00,507.36,508.86,506.19,506.62,2300.0,507.36,508.86,506.19,506.62,2300.0
2022-01-21 13:20:00,506.67,506.68,505.01,505.19,1792.0,506.67,506.68,505.01,505.19,1792.0
2022-01-21 13:30:00,505.43,506.42,504.73,506.42,2855.0,505.43,506.42,504.73,506.42,2855.0
2022-01-21 13:40:00,507.25,508.02,506.5,507.75,1900.0,507.25,508.02,506.5,507.75,1900.0
2022-01-21 13:50:00,508.36,508.36,506.35,506.35,2935.0,508.36,508.36,506.35,506.35,2935.0
2022-01-21 14:00:00,505.99,508.62,505.99,506.97,5504.0,505.99,508.62,505.99,506.97,5504.0
2022-01-21 14:10:00,507.32,507.86,506.94,507.61,2236.0,507.32,507.86,506.94,507.61,2236.0
2022-01-21 14:20:00,506.64,508.1,505.25,505.25,3476.0,506.64,508.1,505.25,505.25,3476.0
2022-01-21 14:30:00,505.01,506.41,504.77,506.41,1823.0,505.01,506.41,504.77,506.41,1823.0
2022-01-21 14:40:00,507.2,507.52,506.81,507.52,2055.0,507.2,507.52,506.81,507.52,2055.0
2022-01-21 14:50:00,508.14,508.14,504.65,504.68,4700.0,508.14,508.14,504.65,504.68,4700.0
2022-01-21 15:00:00,505.15,505.92,503.06,503.52,6333.0,505.15,505.92,503.06,503.52,6333.0
2022-01-21 15:10:00,502.38,505.15,502.25,503.8,6834.0,502.38,505.15,502.25,503.8,6834.0
2022-01-21 15:20:00,503.43,503.88,502.53,503.3,4378.0,503.43,503.88,502.53,503.3,4378.0
2022-01-21 15:30:00,504.08,505.79,503.38,505.1,5862.0,504.08,505.79,503.38,505.1,5862.0
2022-01-21 15:40:00,505.31,507.55,504.33,505.39,5287.0,505.31,507.55,504.33,505.39,5287.0
2022-01-21 15:50:00,504.85,505.65,501.37,501.4,22823.0,504.85,505.65,501.37,501.4,22823.0
2022-01-24 09:30:00,495.8,496.56,487.95,488.43,24357.0,495.8,496.56,487.95,488.43,24357.0
2022-01-24 09:40:00,487.81,490.9,484.67,489.57,5507.0,487.81,490.9,484.67,489.57,5507.0
2022-01-24 09:50:00,487.59,492.23,485.01,485.58,12554.0,487.59,492.23,485.01,485.58,12554.0
2022-01-24 10:00:00,486.89,491.81,485.58,489.43,9859.0,486.89,491.81,485.58,489.43,9859.0
2022-01-24 10:10:00,488.77,492.17,485.85,488.08,12092.0,488.77,492.17,485.85,488.08,12092.0
2022-01-24 10:20:00,488.66,497.23,488.66,495.97,10456.0,488.66,497.23,488.66,495.97,10456.0
2022-01-24 10:30:00,495.07,497.41,493.93,494.74,6992.0,495.07,497.41,493.93,494.74,6992.0
2022-01-24 10:40:00,494.22,496.55,490.56,490.56,11111.0,494.22,496.55,490.56,490.56,11111.0
2022-01-24 10:50:00,491.85,496.4,490.52,494.89,5807.0,491.85,496.4,490.52,494.89,5807.0
2022-01-24 11:00:00,494.89,495.68,491.78,492.93,8100.0,494.89,495.68,491.78,492.93,8100.0
2022-01-24 11:10:00,492.44,494.35,491.1,493.11,7108.0,492.44,494.35,491.1,493.11,7108.0
2022-01-24 11:20:00,493.11,496.04,490.9,492.2,11387.0,493.11,496.04,490.9,492.2,11387.0
2022-01-24 11:30:00,492.01,492.39,488.77,489.21,8207.0,492.01,492.39,488.77,489.21,8207.0
2022-01-24 11:40:00,489.38,489.39,485.72,485.73,7909.0,489.38,489.39,485.72,485.73,7909.0
2022-01-24 11:50:00,485.17,490.67,484.91,490.67,7320.0,485.17,490.67,484.91,490.67,7320.0
2022-01-24 12:00:00,490.67,491.02,487.63,487.64,4567.0,490.67,491.02,487.63,487.64,4567.0
2022-01-24 12:10:00,488.14,489.09,485.42,486.57,19833.0,488.14,489.09,485.42,486.57,19833.0
2022-01-24 12:20:00,486.35,491.09,485.65,489.65,5733.0,486.35,491.09,485.65,489.65,5733.0
2022-01-24 12:30:00,489.14,491.36,486.52,488.65,2951.0,489.14,491.36,486.52,488.65,2951.0
2022-01-24 12:40:00,488.04,492.0,487.42,491.1,5861.0,488.04,492.0,487.42,491.1,5861.0
2022-01-24 12:50:00,490.09,494.48,489.85,492.34,6227.0,490.09,494.48,489.85,492.34,6227.0
2022-01-24 13:00:00,492.74,496.28,491.12,495.15,3802.0,492.74,496.28,491.12,495.15,3802.0
2022-01-24 13:10:00,495.54,497.9,494.46,497.52,8622.0,495.54,497.9,494.46,497.52,8622.0
2022-01-24 13:20:00,496.28,496.28,492.16,492.5,7062.0,496.28,496.28,492.16,492.5,7062.0
2022-01-24 13:30:00,493.16,495.93,492.77,495.93,5310.0,493.16,495.93,492.77,495.93,5310.0
2022-01-24 13:40:00,495.22,500.47,495.06,500.47,5628.0,495.22,500.47,495.06,500.47,5628.0
2022-01-24 13:50:00,500.51,504.07,500.11,504.07,6268.0,500.51,504.07,500.11,504.07,6268.0
2022-01-24 14:00:00,505.3,506.5,503.72,504.26,3979.0,505.3,506.5,503.72,504.26,3979.0
2022-01-24 14:10:00,504.02,506.35,502.97,504.42,5473.0,504.02,506.35,502.97,504.42,5473.0
2022-01-24 14:20:00,505.21,506.05,500.16,501.32,7046.0,505.21,506.05,500.16,501.32,7046.0
2022-01-24 14:30:00,502.21,503.09,497.61,497.88,3631.0,502.21,503.09,497.61,497.88,3631.0
2022-01-24 14:40:00,498.69,502.23,498.07,502.23,5318.0,498.69,502.23,498.07,502.23,5318.0
2022-01-24 14:50:00,502.34,502.68,500.69,502.5,2958.0,502.34,502.68,500.69,502.5,2958.0
2022-01-24 15:00:00,503.04,504.72,502.37,503.68,2895.0,503.04,504.72,502.37,503.68,2895.0
2022-01-24 15:10:00,503.21,507.23,503.21,504.47,4250.0,503.21,507.23,503.21,504.47,4250.0
2022-01-24 15:20:00,505.17,506.46,504.14,505.43,5034.0,505.17,506.46,504.14,505.43,5034.0
2022-01-24 15:30:00,505.11,510.0,505.08,509.48,6439.0,505.11,510.0,505.08,509.48,6439.0
2022-01-24 15:40:00,509.1,510.79,505.95,510.21,9197.0,509.1,510.79,505.95,510.21,9197.0
2022-01-24 15:50:00,509.19,513.05,509.19,512.69,26510.0,509.19,513.05,509.19,512.69,26510.0
2022-01-25 09:30:00,501.03,505.89,498.28,499.55,10828.0,501.03,505.89,498.28,499.55,10828.0
2022-01-25 09:40:00,500.25,500.28,492.85,493.41,5160.0,500.25,500.28,492.85,493.41,5160.0
2022-01-25 09:50:00,492.29,493.66,489.3,490.37,8033.0,492.29,493.66,489.3,490.37,8033.0
2022-01-25 10:00:00,490.13,492.06,486.5,488.4,13081.0,490.13,492.06,486.5,488.4,13081.0
2022-01-25 10:10:00,487.44,490.64,487.44,490.17,6183.0,487.44,490.64,487.44,490.17,6183.0
2022-01-25 10:20:00,488.45,491.3,485.86,491.3,7373.0,488.45,491.3,485.86,491.3,7373.0
2022-01-25 10:30:00,490.6,491.03,485.07,486.94,7108.0,490.6,491.03,485.07,486.94,7108.0
2022-01-25 10:40:00,487.61,490.17,485.05,490.0,6893.0,487.61,490.17,485.05,490.0,6893.0
2022-01-25 10:50:00,489.88,490.45,482.54,482.82,5051.0,489.88,490.45,482.54,482.82,5051.0
2022-01-25 11:00:00,483.66,487.66,483.66,484.06,6560.0,483.66,487.66,483.66,484.06,6560.0
2022-01-25 11:10:00,485.01,486.02,483.04,485.84,6717.0,485.01,486.02,483.04,485.84,6717.0
2022-01-25 11:20:00,487.03,488.55,485.3,485.45,4024.0,487.03,488.55,485.3,485.45,4024.0
2022-01-25 11:30:00,485.69,485.69,482.86,483.37,3118.0,485.69,485.69,482.86,483.37,3118.0
2022-01-25 11:40:00,483.94,486.18,483.0,485.03,4967.0,483.94,486.18,483.0,485.03,4967.0
2022-01-25 11:50:00,485.1,486.13,482.94,483.02,4435.0,485.1,486.13,482.94,483.02,4435.0
2022-01-25 12:00:00,483.11,487.18,482.35,485.19,3837.0,483.11,487.18,482.35,485.19,3837.0
2022-01-25 12:10:00,485.74,485.74,482.48,482.48,3876.0,485.74,485.74,482.48,482.48,3876.0
2022-01-25 12:20:00,484.62,485.96,484.19,484.51,5905.0,484.62,485.96,484.19,484.51,5905.0
2022-01-25 12:30:00,484.42,484.74,482.93,483.42,5752.0,484.42,484.74,482.93,483.42,5752.0
2022-01-25 12:40:00,483.54,484.12,481.73,482.06,3496.0,483.54,484.12,481.73,482.06,3496.0
2022-01-25 12:50:00,482.0,482.93,481.15,482.66,4524.0,482.0,482.93,481.15,482.66,4524.0
2022-01-25 13:00:00,482.65,483.33,481.21,482.98,3469.0,482.65,483.33,481.21,482.98,3469.0
2022-01-25 13:10:00,482.61,484.5,481.3,484.14,8740.0,482.61,484.5,481.3,484.14,8740.0
2022-01-25 13:20:00,483.26,485.0,481.27,483.88,10178.0,483.26,485.0,481.27,483.88,10178.0
2022-01-25 13:30:00,483.69,486.74,483.67,485.36,8474.0,483.69,486.74,483.67,485.36,8474.0
2022-01-25 13:40:00,485.01,486.08,484.67,486.08,6282.0,485.01,486.08,484.67,486.08,6282.0
2022-01-25 13:50:00,486.06,487.38,485.62,486.31,13907.0,486.06,487.38,485.62,486.31,13907.0
2022-01-25 14:00:00,486.31,486.45,484.75,485.24,8782.0,486.31,486.45,484.75,485.24,8782.0
2022-01-25 14:10:00,485.8,487.68,485.65,487.01,15902.0,485.8,487.68,485.65,487.01,15902.0
2022-01-25 14:20:00,487.84,488.2,485.35,486.12,13620.0,487.84,488.2,485.35,486.12,13620.0
2022-01-25 14:30:00,486.05,486.33,484.31,485.08,3800.0,486.05,486.33,484.31,485.08,3800.0
2022-01-25 14:40:00,485.31,488.43,485.3,486.95,9301.0,485.31,488.43,485.3,486.95,9301.0
2022-01-25 14:50:00,487.13,489.05,486.96,487.41,9817.0,487.13,489.05,486.96,487.41,9817.0
2022-01-25 15:00:00,488.06,488.56,484.98,485.12,3991.0,488.06,488.56,484.98,485.12,3991.0
2022-01-25 15:10:00,484.78,485.95,483.92,485.78,3842.0,484.78,485.95,483.92,485.78,3842.0
2022-01-25 15:20:00,485.17,485.17,481.13,482.09,6109.0,485.17,485.17,481.13,482.09,6109.0
2022-01-25 15:30:00,481.82,482.69,479.35,481.92,6046.0,481.82,482.69,479.35,481.92,6046.0
2022-01-25 15:40:00,482.35,482.9,479.03,480.1,13305.0,482.35,482.9,479.03,480.1,13305.0
2022-01-25 15:50:00,480.04,480.04,476.01,477.43,39324.0,480.04,480.04,476.01,477.43,39324.0
2022-01-26 09:30:00,480.22,482.51,476.04,481.18,18176.0,480.22,482.51,476.04,481.18,18176.0
2022-01-26 09:40:00,480.29,480.29,476.08,478.31,9448.0,480.29,480.29,476.08,478.31,9448.0
2022-01-26 09:50:00,478.31,481.32,477.38,481.09,11914.0,478.31,481.32,477.38,481.09,11914.0
2022-01-26 10:00:00,481.56,484.87,481.08,484.51,20976.0,481.56,484.87,481.08,484.51,20976.0
2022-01-26 10:10:00,484.49,484.5,479.68,481.67,6252.0,484.49,484.5,479.68,481.67,6252.0
2022-01-26 10:20:00,481.68,482.53,477.95,478.4,9251.0,481.68,482.53,477.95,478.4,9251.0
2022-01-26 10:30:00,478.35,480.85,478.18,479.89,11132.0,478.35,480.85,478.18,479.89,11132.0
2022-01-26 10:40:00,479.5,480.44,476.45,476.73,4312.0,479.5,480.44,476.45,476.73,4312.0
2022-01-26 10:50:00,477.33,478.42,476.1,478.42,6049.0,477.33,478.42,476.1,478.42,6049.0
2022-01-26 11:00:00,479.01,479.02,476.57,478.03,6006.0,479.01,479.02,476.57,478.03,6006.0
2022-01-26 11:10:00,478.98,481.3,478.54,479.87,4200.0,478.98,481.3,478.54,479.87,4200.0
2022-01-26 11:20:00,479.93,480.95,479.07,479.56,3081.0,479.93,480.95,479.07,479.56,3081.0
2022-01-26 11:30:00,479.67,480.17,477.6,477.6,1825.0,479.67,480.17,477.6,477.6,1825.0
2022-01-26 11:40:00,478.34,479.81,478.34,478.79,11313.0,478.34,479.81,478.34,478.79,11313.0
2022-01-26 11:50:00,479.04,479.99,478.3,479.53,2531.0,479.04,479.99,478.3,479.53,2531.0
2022-01-26 12:00:00,480.68,481.63,480.1,481.14,3150.0,480.68,481.63,480.1,481.14,3150.0
2022-01-26 12:10:00,480.82,481.44,480.77,480.95,7518.0,480.82,481.44,480.77,480.95,7518.0
2022-01-26 12:20:00,481.05,481.17,480.01,480.27,3461.0,481.05,481.17,480.01,480.27,3461.0
2022-01-26 12:30:00,479.74,480.08,479.28,479.86,5556.0,479.74,480.08,479.28,479.86,5556.0
2022-01-26 12:40:00,479.93,483.37,479.86,483.37,7307.0,479.93,483.37,479.86,483.37,7307.0
2022-01-26 12:50:00,483.33,484.42,483.16,483.73,10187.0,483.33,484.42,483.16,483.73,10187.0
2022-01-26 13:00:00,483.62,483.62,480.96,481.81,2510.0,483.62,483.62,480.96,481.81,2510.0
2022-01-26 13:10:00,482.41,482.53,480.37,480.82,9482.0,482.41,482.53,480.37,480.82,9482.0
2022-01-26 13:20:00,480.85,480.93,478.99,478.99,6462.0,480.85,480.93,478.99,478.99,6462.0
2022-01-26 13:30:00,478.26,479.35,478.26,478.74,3156.0,478.26,479.35,478.26,478.74,3156.0
2022-01-26 13:40:00,478.8,479.56,478.68,479.2,2963.0,478.8,479.56,478.68,479.2,2963.0
2022-01-26 13:50:00,479.64,480.59,479.17,479.25,6782.0,479.64,480.59,479.17,479.25,6782.0
2022-01-26 14:00:00,479.25,483.38,479.24,481.74,15055.0,479.25,483.38,479.24,481.74,15055.0
2022-01-26 14:10:00,482.79,483.46,476.66,480.23,11050.0,482.79,483.46,476.66,480.23,11050.0
2022-01-26 14:20:00,479.79,481.86,478.04,481.86,3395.0,479.79,481.86,478.04,481.86,3395.0
2022-01-26 14:30:00,481.9,483.07,477.85,483.02,7410.0,481.9,483.07,477.85,483.02,7410.0
2022-01-26 14:40:00,481.8,481.8,472.2,472.21,11646.0,481.8,481.8,472.2,472.21,11646.0
2022-01-26 14:50:00,473.28,475.85,471.98,473.6,4854.0,473.28,475.85,471.98,473.6,4854.0
2022-01-26 15:00:00,472.18,472.77,464.2,464.31,10111.0,472.18,472.77,464.2,464.31,10111.0
2022-01-26 15:10:00,464.45,467.66,462.2,463.77,11502.0,464.45,467.66,462.2,463.77,11502.0
2022-01-26 15:20:00,463.66,467.07,460.36,466.91,12712.0,463.66,467.07,460.36,466.91,12712.0
2022-01-26 15:30:00,466.86,467.35,462.68,464.15,13362.0,466.86,467.35,462.68,464.15,13362.0
2022-01-26 15:40:00,463.95,466.44,462.08,463.46,13854.0,463.95,466.44,462.08,463.46,13854.0
2022-01-26 15:50:00,464.35,467.48,462.33,466.61,44052.0,464.35,467.48,462.33,466.61,44052.0
2022-01-27 09:30:00,470.72,474.09,466.7,472.23,16083.0,470.72,474.09,466.7,472.23,16083.0
2022-01-27 09:40:00,472.23,478.43,471.4,476.99,20746.0,472.23,478.43,471.4,476.99,20746.0
2022-01-27 09:50:00,477.38,479.03,472.68,474.92,15565.0,477.38,479.03,472.68,474.92,15565.0
2022-01-27 10:00:00,474.85,477.2,471.4,475.96,33465.0,474.85,477.2,471.4,475.96,33465.0
2022-01-27 10:10:00,475.93,479.08,475.74,478.59,10874.0,475.93,479.08,475.74,478.59,10874.0
2022-01-27 10:20:00,478.72,478.73,475.79,475.79,22682.0,478.72,478.73,475.79,475.79,22682.0
2022-01-27 10:30:00,475.2,475.47,472.27,473.63,16381.0,475.2,475.47,472.27,473.63,16381.0
2022-01-27 10:40:00,473.57,475.12,473.45,474.11,11844.0,473.57,475.12,473.45,474.11,11844.0
2022-01-27 10:50:00,474.91,478.74,473.74,478.04,7718.0,474.91,478.74,473.74,478.04,7718.0
2022-01-27 11:00:00,478.39,481.79,478.14,480.01,15289.0,478.39,481.79,478.14,480.01,15289.0
2022-01-27 11:10:00,479.61,481.85,479.35,481.47,19296.0,479.61,481.85,479.35,481.47,19296.0
2022-01-27 11:20:00,481.42,482.41,479.37,479.57,16288.0,481.42,482.41,479.37,479.57,16288.0
2022-01-27 11:30:00,479.45,481.48,478.35,479.49,8104.0,479.45,481.48,478.35,479.49,8104.0
2022-01-27 11:40:00,479.39,480.84,476.59,476.64,6091.0,479.39,480.84,476.59,476.64,6091.0
2022-01-27 11:50:00,477.18,477.55,475.4,476.23,4059.0,477.18,477.55,475.4,476.23,4059.0
2022-01-27 12:00:00,476.41,479.72,476.03,476.34,18101.0,476.41,479.72,476.03,476.34,18101.0
2022-01-27 12:10:00,476.34,477.78,475.04,476.15,23411.0,476.34,477.78,475.04,476.15,23411.0
2022-01-27 12:20:00,476.18,476.18,473.67,474.7,7670.0,476.18,476.18,473.67,474.7,7670.0
2022-01-27 12:30:00,475.05,475.37,472.07,473.38,23211.0,475.05,475.37,472.07,473.38,23211.0
2022-01-27 12:40:00,473.02,473.49,472.1,473.29,7565.0,473.02,473.49,472.1,473.29,7565.0
2022-01-27 12:50:00,473.14,475.63,472.22,475.62,11465.0,473.14,475.63,472.22,475.62,11465.0
2022-01-27 13:00:00,475.2,476.15,474.1,475.22,11396.0,475.2,476.15,474.1,475.22,11396.0
2022-01-27 13:10:00,475.45,475.45,473.73,474.39,23457.0,475.45,475.45,473.73,474.39,23457.0
2022-01-27 13:20:00,474.67,475.05,471.27,471.39,3704.0,474.67,475.05,471.27,471.39,3704.0
2022-01-27 13:30:00,471.79,473.66,471.15,471.23,8785.0,471.79,473.66,471.15,471.23,8785.0
2022-01-27 13:40:00,471.66,473.28,470.71,473.06,10133.0,471.66,473.28,470.71,473.06,10133.0
2022-01-27 13:50:00,473.0,475.33,471.22,474.54,8634.0,473.0,475.33,471.22,474.54,8634.0
2022-01-27 14:00:00,474.78,476.26,474.34,475.71,6306.0,474.78,476.26,474.34,475.71,6306.0
2022-01-27 14:10:00,475.7,475.71,471.7,472.29,3097.0,475.7,475.71,471.7,472.29,3097.0
2022-01-27 14:20:00,471.63,472.36,468.79,468.79,6893.0,471.63,472.36,468.79,468.79,6893.0
2022-01-27 14:30:00,468.59,470.92,468.11,470.91,10915.0,468.59,470.92,468.11,470.91,10915.0
2022-01-27 14:40:00,470.32,472.28,470.19,471.84,10482.0,470.32,472.28,470.19,471.84,10482.0
2022-01-27 14:50:00,471.8,471.98,468.55,470.68,10133.0,471.8,471.98,468.55,470.68,10133.0
2022-01-27 15:00:00,470.63,471.76,469.73,469.79,6732.0,470.63,471.76,469.73,469.79,6732.0
2022-01-27 15:10:00,469.86,469.86,466.83,469.25,8088.0,469.86,469.86,466.83,469.25,8088.0
2022-01-27 15:20:00,469.82,471.32,468.08,470.74,7675.0,469.82,471.32,468.08,470.74,7675.0
2022-01-27 15:30:00,470.82,471.13,469.45,470.04,20914.0,470.82,471.13,469.45,470.04,20914.0
2022-01-27 15:40:00,470.03,475.28,470.02,473.42,30348.0,470.03,475.28,470.02,473.42,30348.0
2022-01-27 15:50:00,473.06,473.06,470.59,471.08,69400.0,473.06,473.06,470.59,471.08,69400.0
2022-01-28 09:30:00,471.07,472.5,467.39,467.61,7550.0,471.07,472.5,467.39,467.61,7550.0
2022-01-28 09:40:00,469.35,469.35,464.79,466.19,3209.0,469.35,469.35,464.79,466.19,3209.0
2022-01-28 09:50:00,465.33,467.2,463.94,465.14,2986.0,465.33,467.2,463.94,465.14,2986.0
2022-01-28 10:00:00,464.46,466.17,464.05,464.3,11168.0,464.46,466.17,464.05,464.3,11168.0
2022-01-28 10:10:00,465.6,468.81,465.33,468.81,2541.0,465.6,468.81,465.33,468.81,2541.0
2022-01-28 10:20:00,469.86,469.89,468.12,469.0,6713.0,469.86,469.89,468.12,469.0,6713.0
2022-01-28 10:30:00,468.86,471.0,467.58,470.52,3700.0,468.86,471.0,467.58,470.52,3700.0
2022-01-28 10:40:00,470.05,473.99,468.79,473.7,3050.0,470.05,473.99,468.79,473.7,3050.0
2022-01-28 10:50:00,474.44,474.45,472.57,473.48,5914.0,474.44,474.45,472.57,473.48,5914.0
2022-01-28 11:00:00,474.1,474.99,472.45,474.99,2908.0,474.1,474.99,472.45,474.99,2908.0
2022-01-28 11:10:00,476.35,478.1,476.35,478.03,3280.0,476.35,478.1,476.35,478.03,3280.0
2022-01-28 11:20:00,477.59,478.39,476.42,478.27,3765.0,477.59,478.39,476.42,478.27,3765.0
2022-01-28 11:30:00,478.69,479.33,477.05,479.3,6650.0,478.69,479.33,477.05,479.3,6650.0
2022-01-28 11:40:00,479.37,480.85,478.4,480.13,12864.0,479.37,480.85,478.4,480.13,12864.0
2022-01-28 11:50:00,480.18,482.66,479.78,482.66,4990.0,480.18,482.66,479.78,482.66,4990.0
2022-01-28 12:00:00,482.29,482.93,481.6,482.93,2800.0,482.29,482.93,481.6,482.93,2800.0
2022-01-28 12:10:00,482.93,482.96,481.26,482.75,2735.0,482.93,482.96,481.26,482.75,2735.0
2022-01-28 12:20:00,483.02,483.05,479.59,480.31,2500.0,483.02,483.05,479.59,480.31,2500.0
2022-01-28 12:30:00,479.75,480.9,478.77,480.41,3832.0,479.75,480.9,478.77,480.41,3832.0
2022-01-28 12:40:00,479.51,480.53,478.25,478.25,1904.0,479.51,480.53,478.25,478.25,1904.0
2022-01-28 12:50:00,478.58,479.38,477.56,478.24,2624.0,478.58,479.38,477.56,478.24,2624.0
2022-01-28 13:00:00,478.5,480.72,478.35,480.72,5078.0,478.5,480.72,478.35,480.72,5078.0
2022-01-28 13:10:00,480.61,481.72,479.68,481.47,7895.0,480.61,481.72,479.68,481.47,7895.0
2022-01-28 13:20:00,480.92,481.92,480.25,481.81,11682.0,480.92,481.92,480.25,481.81,11682.0
2022-01-28 13:30:00,483.03,483.99,482.09,483.29,6012.0,483.03,483.99,482.09,483.29,6012.0
2022-01-28 13:40:00,482.66,482.95,481.42,481.5,6121.0,482.66,482.95,481.42,481.5,6121.0
2022-01-28 13:50:00,481.57,482.82,481.19,482.34,4790.0,481.57,482.82,481.19,482.34,4790.0
2022-01-28 14:00:00,482.52,483.19,479.49,479.49,3984.0,482.52,483.19,479.49,479.49,3984.0
2022-01-28 14:10:00,479.55,479.87,478.0,478.43,4818.0,479.55,479.87,478.0,478.43,4818.0
2022-01-28 14:20:00,477.87,478.41,476.42,477.93,4162.0,477.87,478.41,476.42,477.93,4162.0
2022-01-28 14:30:00,477.81,479.2,476.57,479.2,13402.0,477.81,479.2,476.57,479.2,13402.0
2022-01-28 14:40:00,479.45,482.46,479.06,481.86,3583.0,479.45,482.46,479.06,481.86,3583.0
2022-01-28 14:50:00,481.5,483.64,480.38,483.06,7507.0,481.5,483.64,480.38,483.06,7507.0
2022-01-28 15:00:00,482.6,483.92,482.44,483.5,4954.0,482.6,483.92,482.44,483.5,4954.0
2022-01-28 15:10:00,482.92,484.51,482.31,484.1,10279.0,482.92,484.51,482.31,484.1,10279.0
2022-01-28 15:20:00,483.91,485.91,483.55,484.4,6845.0,483.91,485.91,483.55,484.4,6845.0
2022-01-28 15:30:00,484.08,484.99,482.52,484.65,8492.0,484.08,484.99,482.52,484.65,8492.0
2022-01-28 15:40:00,484.43,486.89,484.13,486.88,8296.0,484.43,486.89,484.13,486.88,8296.0
2022-01-28 15:50:00,487.16,489.23,487.02,488.52,27297.0,487.16,489.23,487.02,488.52,27297.0
2022-01-31 09:30:00,489.04,495.0,488.99,495.0,10091.0,489.04,495.0,488.99,495.0,10091.0
2022-01-31 09:40:00,495.03,496.57,493.41,496.4,8842.0,495.03,496.57,493.41,496.4,8842.0
2022-01-31 09:50:00,496.12,499.38,494.51,499.38,4181.0,496.12,499.38,494.51,499.38,4181.0
2022-01-31 10:00:00,498.01,502.71,498.01,502.71,11993.0,498.01,502.71,498.01,502.71,11993.0
2022-01-31 10:10:00,502.14,502.54,500.49,501.05,17565.0,502.14,502.54,500.49,501.05,17565.0
2022-01-31 10:20:00,500.56,504.02,500.56,500.71,5289.0,500.56,504.02,500.56,500.71,5289.0
2022-01-31 10:30:00,500.55,502.11,500.43,501.61,6972.0,500.55,502.11,500.43,501.61,6972.0
2022-01-31 10:40:00,501.22,503.02,500.52,502.01,7488.0,501.22,503.02,500.52,502.01,7488.0
2022-01-31 10:50:00,502.4,504.96,502.4,504.56,14396.0,502.4,504.96,502.4,504.56,14396.0
2022-01-31 11:00:00,504.75,507.05,503.91,504.62,8740.0,504.75,507.05,503.91,504.62,8740.0
2022-01-31 11:10:00,503.91,504.32,502.76,503.48,8373.0,503.91,504.32,502.76,503.48,8373.0
2022-01-31 11:20:00,503.18,504.09,501.82,503.49,8776.0,503.18,504.09,501.82,503.49,8776.0
2022-01-31 11:30:00,503.79,506.27,502.66,503.06,10833.0,503.79,506.27,502.66,503.06,10833.0
2022-01-31 11:40:00,503.69,503.69,501.39,501.59,5485.0,503.69,503.69,501.39,501.59,5485.0
2022-01-31 11:50:00,501.47,506.52,501.24,506.52,5168.0,501.47,506.52,501.24,506.52,5168.0
2022-01-31 12:00:00,506.57,509.01,505.45,505.7,14426.0,506.57,509.01,505.45,505.7,14426.0
2022-01-31 12:10:00,505.33,506.22,504.9,505.91,9294.0,505.33,506.22,504.9,505.91,9294.0
2022-01-31 12:20:00,505.78,507.13,503.72,504.47,11195.0,505.78,507.13,503.72,504.47,11195.0
2022-01-31 12:30:00,504.71,504.81,502.67,503.62,8030.0,504.71,504.81,502.67,503.62,8030.0
2022-01-31 12:40:00,503.0,504.08,502.84,504.08,2794.0,503.0,504.08,502.84,504.08,2794.0
2022-01-31 12:50:00,504.56,505.64,503.68,505.04,6989.0,504.56,505.64,503.68,505.04,6989.0
2022-01-31 13:00:00,504.66,504.85,503.74,504.83,3764.0,504.66,504.85,503.74,504.83,3764.0
2022-01-31 13:10:00,504.8,505.86,504.04,505.09,3802.0,504.8,505.86,504.04,505.09,3802.0
2022-01-31 13:20:00,504.69,504.69,502.39,502.39,3656.0,504.69,504.69,502.39,502.39,3656.0
2022-01-31 13:30:00,502.42,503.72,502.41,503.52,4274.0,502.42,503.72,502.41,503.52,4274.0
2022-01-31 13:40:00,503.72,504.33,502.74,502.96,3561.0,503.72,504.33,502.74,502.96,3561.0
2022-01-31 13:50:00,502.8,503.25,502.36,503.12,3340.0,502.8,503.25,502.36,503.12,3340.0
2022-01-31 14:00:00,503.25,503.54,501.74,502.97,6663.0,503.25,503.54,501.74,502.97,6663.0
2022-01-31 14:10:00,503.22,504.07,502.95,503.77,4172.0,503.22,504.07,502.95,503.77,4172.0
2022-01-31 14:20:00,503.5,504.54,502.69,504.46,6193.0,503.5,504.54,502.69,504.46,6193.0
2022-01-31 14:30:00,504.7,504.7,502.97,503.65,4439.0,504.7,504.7,502.97,503.65,4439.0
2022-01-31 14:40:00,503.78,504.3,503.57,503.61,6958.0,503.78,504.3,503.57,503.61,6958.0
2022-01-31 14:50:00,503.6,504.13,503.17,504.09,4827.0,503.6,504.13,503.17,504.09,4827.0
2022-01-31 15:00:00,503.53,504.44,502.28,502.28,11439.0,503.53,504.44,502.28,502.28,11439.0
2022-01-31 15:10:00,501.21,501.55,500.42,500.64,7847.0,501.21,501.55,500.42,500.64,7847.0
2022-01-31 15:20:00,500.92,503.89,500.92,502.84,6878.0,500.92,503.89,500.92,502.84,6878.0
2022-01-31 15:30:00,502.57,505.97,501.98,504.35,11602.0,502.57,505.97,501.98,504.35,11602.0
2022-01-31 15:40:00,504.42,506.4,504.23,506.4,14232.0,504.42,506.4,504.23,506.4,14232.0
2022-01-31 15:50:00,506.79,509.58,506.57,507.3,46812.0,506.79,509.58,506.57,507.3,46812.0
2022-02-01 09:30:00,512.15,513.95,507.31,508.01,18433.0,512.15,513.95,507.31,508.01,18433.0
2022-02-01 09:40:00,506.6,508.22,503.04,508.15,10220.0,506.6,508.22,503.04,508.15,10220.0
2022-02-01 09:50:00,509.5,509.5,503.79,504.69,5983.0,509.5,509.5,503.79,504.69,5983.0
2022-02-01 10:00:00,504.5,504.76,502.33,502.93,12649.0,504.5,504.76,502.33,502.93,12649.0
2022-02-01 10:10:00,504.54,505.94,503.54,505.56,4110.0,504.54,505.94,503.54,505.56,4110.0
2022-02-01 10:20:00,505.86,507.7,505.46,505.46,5307.0,505.86,507.7,505.46,505.46,5307.0
2022-02-01 10:30:00,508.18,508.18,504.34,506.31,6007.0,508.18,508.18,504.34,506.31,6007.0
2022-02-01 10:40:00,506.46,507.15,502.8,504.19,5287.0,506.46,507.15,502.8,504.19,5287.0
2022-02-01 10:50:00,504.08,510.61,504.08,509.21,7610.0,504.08,510.61,504.08,509.21,7610.0
2022-02-01 11:00:00,509.5,511.88,509.5,511.56,5969.0,509.5,511.88,509.5,511.56,5969.0
2022-02-01 11:10:00,510.93,514.12,510.92,511.78,13320.0,510.93,514.12,510.92,511.78,13320.0
2022-02-01 11:20:00,512.2,512.2,508.95,510.36,10568.0,512.2,512.2,508.95,510.36,10568.0
2022-02-01 11:30:00,509.75,511.07,508.9,508.99,4767.0,509.75,511.07,508.9,508.99,4767.0
2022-02-01 11:40:00,511.2,511.93,510.59,511.09,4085.0,511.2,511.93,510.59,511.09,4085.0
2022-02-01 11:50:00,511.83,513.41,510.57,510.57,4107.0,511.83,513.41,510.57,510.57,4107.0
2022-02-01 12:00:00,510.96,512.07,510.59,511.48,5270.0,510.96,512.07,510.59,511.48,5270.0
2022-02-01 12:10:00,511.2,512.07,510.1,510.67,3285.0,511.2,512.07,510.1,510.67,3285.0
2022-02-01 12:20:00,511.1,511.46,509.0,509.99,4447.0,511.1,511.46,509.0,509.99,4447.0
2022-02-01 12:30:00,509.71,510.24,508.51,509.75,15348.0,509.71,510.24,508.51,509.75,15348.0
2022-02-01 12:40:00,510.17,511.75,510.08,510.63,13700.0,510.17,511.75,510.08,510.63,13700.0
2022-02-01 12:50:00,510.77,511.37,510.11,511.1,2801.0,510.77,511.37,510.11,511.1,2801.0
2022-02-01 13:00:00,511.64,511.64,510.09,510.43,3100.0,511.64,511.64,510.09,510.43,3100.0
2022-02-01 13:10:00,510.77,511.52,510.52,510.87,7383.0,510.77,511.52,510.52,510.87,7383.0
2022-02-01 13:20:00,510.64,512.21,510.25,511.33,12530.0,510.64,512.21,510.25,511.33,12530.0
2022-02-01 13:30:00,511.41,512.01,509.01,510.94,1790.0,511.41,512.01,509.01,510.94,1790.0
2022-02-01 13:40:00,510.9,511.18,509.61,510.74,3719.0,510.9,511.18,509.61,510.74,3719.0
2022-02-01 13:50:00,510.06,510.67,508.76,510.67,3644.0,510.06,510.67,508.76,510.67,3644.0
2022-02-01 14:00:00,510.66,510.86,509.69,510.06,2708.0,510.66,510.86,509.69,510.06,2708.0
2022-02-01 14:10:00,510.45,510.82,508.51,508.51,3567.0,510.45,510.82,508.51,508.51,3567.0
2022-02-01 14:20:00,508.59,508.79,507.33,508.52,8408.0,508.59,508.79,507.33,508.52,8408.0
2022-02-01 14:30:00,508.68,509.29,506.74,508.04,4249.0,508.68,509.29,506.74,508.04,4249.0
2022-02-01 14:40:00,508.01,508.45,507.45,507.45,2564.0,508.01,508.45,507.45,507.45,2564.0
2022-02-01 14:50:00,507.8,507.8,506.59,507.12,2100.0,507.8,507.8,506.59,507.12,2100.0
2022-02-01 15:00:00,506.97,509.54,506.94,509.02,3913.0,506.97,509.54,506.94,509.02,3913.0
2022-02-01 15:10:00,509.44,509.94,508.64,509.56,7994.0,509.44,509.94,508.64,509.56,7994.0
2022-02-01 15:20:00,509.56,511.18,509.56,511.17,3788.0,509.56,511.18,509.56,511.17,3788.0
2022-02-01 15:30:00,510.98,511.43,509.96,510.2,4626.0,510.98,511.43,509.96,510.2,4626.0
2022-02-01 15:40:00,510.06,511.92,509.53,511.9,8866.0,510.06,511.92,509.53,511.9,8866.0
2022-02-01 15:50:00,512.61,514.78,511.56,513.51,44614.0,512.61,514.78,511.56,513.51,44614.0
2022-02-02 09:30:00,538.0,574.33,534.24,548.45,37376.0,538.0,574.33,534.24,548.45,37376.0
2022-02-02 09:40:00,547.43,550.0,533.16,534.57,25122.0,547.43,550.0,533.16,534.57,25122.0
2022-02-02 09:50:00,534.23,538.47,528.47,533.3,33879.0,534.23,538.47,528.47,533.3,33879.0
2022-02-02 10:00:00,532.73,540.81,532.73,537.16,26995.0,532.73,540.81,532.73,537.16,26995.0
2022-02-02 10:10:00,537.23,537.23,531.67,532.94,6495.0,537.23,537.23,531.67,532.94,6495.0
2022-02-02 10:20:00,534.58,538.0,533.04,535.37,7745.0,534.58,538.0,533.04,535.37,7745.0
2022-02-02 10:30:00,535.11,536.81,532.63,536.81,10763.0,535.11,536.81,532.63,536.81,10763.0
2022-02-02 10:40:00,536.69,536.88,530.71,535.94,19242.0,536.69,536.88,530.71,535.94,19242.0
2022-02-02 10:50:00,536.7,539.9,536.06,537.81,14892.0,536.7,539.9,536.06,537.81,14892.0
2022-02-02 11:00:00,537.87,545.0,537.17,543.42,17001.0,537.87,545.0,537.17,543.42,17001.0
2022-02-02 11:10:00,542.98,544.99,535.81,539.83,13029.0,542.98,544.99,535.81,539.83,13029.0
2022-02-02 11:20:00,539.96,543.39,539.96,542.44,7469.0,539.96,543.39,539.96,542.44,7469.0
2022-02-02 11:30:00,541.49,542.2,535.52,537.55,12609.0,541.49,542.2,535.52,537.55,12609.0
2022-02-02 11:40:00,536.8,539.97,536.26,539.54,7505.0,536.8,539.97,536.26,539.54,7505.0
2022-02-02 11:50:00,538.5,539.24,535.96,536.89,9838.0,538.5,539.24,535.96,536.89,9838.0
2022-02-02 12:00:00,538.3,540.05,536.72,539.19,7590.0,538.3,540.05,536.72,539.19,7590.0
2022-02-02 12:10:00,540.53,540.53,535.64,535.98,8202.0,540.53,540.53,535.64,535.98,8202.0
2022-02-02 12:20:00,535.76,537.11,532.7,534.17,7767.0,535.76,537.11,532.7,534.17,7767.0
2022-02-02 12:30:00,533.53,533.53,530.8,532.45,6320.0,533.53,533.53,530.8,532.45,6320.0
2022-02-02 12:40:00,532.57,532.7,527.34,530.84,5200.0,532.57,532.7,527.34,530.84,5200.0
2022-02-02 12:50:00,531.33,537.13,530.79,537.13,8433.0,531.33,537.13,530.79,537.13,8433.0
2022-02-02 13:00:00,537.61,537.61,533.63,533.98,6153.0,537.61,537.61,533.63,533.98,6153.0
2022-02-02 13:10:00,531.37,531.93,530.0,530.96,2515.0,531.37,531.93,530.0,530.96,2515.0
2022-02-02 13:20:00,530.97,531.99,529.12,530.69,5001.0,530.97,531.99,529.12,530.69,5001.0
2022-02-02 13:30:00,530.29,532.2,530.07,531.62,4100.0,530.29,532.2,530.07,531.62,4100.0
2022-02-02 13:40:00,531.63,531.63,529.34,529.64,3660.0,531.63,531.63,529.34,529.64,3660.0
2022-02-02 13:50:00,529.14,529.35,528.33,529.2,3400.0,529.14,529.35,528.33,529.2,3400.0
2022-02-02 14:00:00,528.67,531.8,528.67,529.19,6765.0,528.67,531.8,528.67,529.19,6765.0
2022-02-02 14:10:00,529.0,530.5,528.01,530.5,3700.0,529.0,530.5,528.01,530.5,3700.0
2022-02-02 14:20:00,529.55,529.71,527.58,528.51,3400.0,529.55,529.71,527.58,528.51,3400.0
2022-02-02 14:30:00,528.82,534.77,528.81,532.12,8690.0,528.82,534.77,528.81,532.12,8690.0
2022-02-02 14:40:00,532.53,533.66,531.87,533.59,5100.0,532.53,533.66,531.87,533.59,5100.0
2022-02-02 14:50:00,533.6,534.23,532.23,532.23,5322.0,533.6,534.23,532.23,532.23,5322.0
2022-02-02 15:00:00,532.81,535.73,531.88,535.64,6323.0,532.81,535.73,531.88,535.64,6323.0
2022-02-02 15:10:00,535.84,537.0,534.77,537.0,10722.0,535.84,537.0,534.77,537.0,10722.0
2022-02-02 15:20:00,537.32,538.32,536.24,537.72,16181.0,537.32,538.32,536.24,537.72,16181.0
2022-02-02 15:30:00,537.82,538.43,532.96,535.92,16221.0,537.82,538.43,532.96,535.92,16221.0
2022-02-02 15:40:00,536.01,536.63,534.84,535.84,16762.0,536.01,536.63,534.84,535.84,16762.0
2022-02-02 15:50:00,535.12,536.92,533.75,535.24,47133.0,535.12,536.92,533.75,535.24,47133.0
2022-02-03 09:30:00,525.17,537.55,524.39,537.49,10784.0,525.17,537.55,524.39,537.49,10784.0
2022-02-03 09:40:00,537.63,537.63,530.82,532.46,2700.0,537.63,537.63,530.82,532.46,2700.0
2022-02-03 09:50:00,532.44,532.44,525.16,526.48,5000.0,532.44,532.44,525.16,526.48,5000.0
2022-02-03 10:00:00,526.68,527.1,523.5,524.35,4133.0,526.68,527.1,523.5,524.35,4133.0
2022-02-03 10:10:00,524.91,527.09,523.73,527.06,7650.0,524.91,527.09,523.73,527.06,7650.0
2022-02-03 10:20:00,528.07,531.07,527.0,528.51,7305.0,528.07,531.07,527.0,528.51,7305.0
2022-02-03 10:30:00,528.19,528.88,523.27,525.68,7447.0,528.19,528.88,523.27,525.68,7447.0
2022-02-03 10:40:00,526.69,527.45,522.73,524.09,6352.0,526.69,527.45,522.73,524.09,6352.0
2022-02-03 10:50:00,524.15,526.8,522.77,525.84,8081.0,524.15,526.8,522.77,525.84,8081.0
2022-02-03 11:00:00,526.38,528.95,524.95,528.78,5540.0,526.38,528.95,524.95,528.78,5540.0
2022-02-03 11:10:00,527.73,531.8,527.73,531.56,2323.0,527.73,531.8,527.73,531.56,2323.0
2022-02-03 11:20:00,531.11,531.44,528.93,529.63,5402.0,531.11,531.44,528.93,529.63,5402.0
2022-02-03 11:30:00,529.63,530.66,529.03,530.54,4112.0,529.63,530.66,529.03,530.54,4112.0
2022-02-03 11:40:00,530.25,532.46,529.75,531.76,4993.0,530.25,532.46,529.75,531.76,4993.0
2022-02-03 11:50:00,532.12,532.91,531.79,531.85,3339.0,532.12,532.91,531.79,531.85,3339.0
2022-02-03 12:00:00,531.38,532.51,530.3,530.97,4926.0,531.38,532.51,530.3,530.97,4926.0
2022-02-03 12:10:00,530.96,532.75,530.92,532.59,4033.0,530.96,532.75,530.92,532.59,4033.0
2022-02-03 12:20:00,532.91,534.11,532.28,532.29,3498.0,532.91,534.11,532.28,532.29,3498.0
2022-02-03 12:30:00,531.77,533.42,531.77,532.54,3867.0,531.77,533.42,531.77,532.54,3867.0
2022-02-03 12:40:00,532.54,533.22,532.05,532.32,2932.0,532.54,533.22,532.05,532.32,2932.0
2022-02-03 12:50:00,532.72,534.79,532.2,534.79,3615.0,532.72,534.79,532.2,534.79,3615.0
2022-02-03 13:00:00,534.76,535.03,533.78,533.83,4822.0,534.76,535.03,533.78,533.83,4822.0
2022-02-03 13:10:00,533.9,537.86,533.89,536.31,7660.0,533.9,537.86,533.89,536.31,7660.0
2022-02-03 13:20:00,536.34,540.38,536.34,539.88,16106.0,536.34,540.38,536.34,539.88,16106.0
2022-02-03 13:30:00,539.87,540.02,537.0,538.17,14556.0,539.87,540.02,537.0,538.17,14556.0
2022-02-03 13:40:00,537.83,541.55,537.67,540.47,27655.0,537.83,541.55,537.67,540.47,27655.0
2022-02-03 13:50:00,540.49,541.06,539.18,540.7,10309.0,540.49,541.06,539.18,540.7,10309.0
2022-02-03 14:00:00,540.78,542.33,539.86,539.86,7378.0,540.78,542.33,539.86,539.86,7378.0
2022-02-03 14:10:00,540.29,541.48,539.56,540.86,6060.0,540.29,541.48,539.56,540.86,6060.0
2022-02-03 14:20:00,540.88,540.9,540.0,540.9,8330.0,540.88,540.9,540.0,540.9,8330.0
2022-02-03 14:30:00,540.86,542.73,540.13,540.13,8289.0,540.86,542.73,540.13,540.13,8289.0
2022-02-03 14:40:00,540.5,540.56,537.78,538.74,8974.0,540.5,540.56,537.78,538.74,8974.0
2022-02-03 14:50:00,538.62,540.2,538.22,540.2,11437.0,538.62,540.2,538.22,540.2,11437.0
2022-02-03 15:00:00,540.2,540.94,538.41,540.21,28670.0,540.2,540.94,538.41,540.21,28670.0
2022-02-03 15:10:00,539.9,542.38,539.9,541.64,11739.0,539.9,542.38,539.9,541.64,11739.0
2022-02-03 15:20:00,542.26,543.06,540.83,542.57,10961.0,542.26,543.06,540.83,542.57,10961.0
2022-02-03 15:30:00,542.32,542.32,538.59,540.31,21299.0,542.32,542.32,538.59,540.31,21299.0
2022-02-03 15:40:00,540.23,541.43,539.24,540.15,30797.0,540.23,541.43,539.24,540.15,30797.0
2022-02-03 15:50:00,539.34,542.15,537.94,538.95,98221.0,539.34,542.15,537.94,538.95,98221.0
2022-02-04 09:30:00,534.14,535.86,530.81,531.59,14645.0,534.14,535.86,530.81,531.59,14645.0
2022-02-04 09:40:00,531.83,538.29,531.83,534.4,3953.0,531.83,538.29,531.83,534.4,3953.0
2022-02-04 09:50:00,532.95,533.78,531.01,532.0,5956.0,532.95,533.78,531.01,532.0,5956.0
2022-02-04 10:00:00,532.8,534.49,528.22,528.22,2645.0,532.8,534.49,528.22,528.22,2645.0
2022-02-04 10:10:00,527.8,531.03,526.42,531.03,4558.0,527.8,531.03,526.42,531.03,4558.0
2022-02-04 10:20:00,530.48,532.25,528.82,528.82,11548.0,530.48,532.25,528.82,528.82,11548.0
2022-02-04 10:30:00,528.58,529.94,523.99,525.48,4477.0,528.58,529.94,523.99,525.48,4477.0
2022-02-04 10:40:00,525.58,525.58,520.65,521.56,3181.0,525.58,525.58,520.65,521.56,3181.0
2022-02-04 10:50:00,521.63,522.83,520.91,521.75,4326.0,521.63,522.83,520.91,521.75,4326.0
2022-02-04 11:00:00,521.6,523.78,520.96,522.95,3436.0,521.6,523.78,520.96,522.95,3436.0
2022-02-04 11:10:00,522.92,525.36,522.17,525.11,4304.0,522.92,525.36,522.17,525.11,4304.0
2022-02-04 11:20:00,525.03,527.08,524.5,527.07,2725.0,525.03,527.08,524.5,527.07,2725.0
2022-02-04 11:30:00,526.7,528.21,526.7,527.68,2004.0,526.7,528.21,526.7,527.68,2004.0
2022-02-04 11:40:00,527.6,529.26,527.6,528.93,1700.0,527.6,529.26,527.6,528.93,1700.0
2022-02-04 11:50:00,527.73,527.79,526.84,526.91,1900.0,527.73,527.79,526.84,526.91,1900.0
2022-02-04 12:00:00,525.89,526.73,525.89,526.63,1180.0,525.89,526.73,525.89,526.63,1180.0
2022-02-04 12:10:00,526.56,527.56,526.55,527.0,2720.0,526.56,527.56,526.55,527.0,2720.0
2022-02-04 12:20:00,525.98,526.72,524.64,525.09,2244.0,525.98,526.72,524.64,525.09,2244.0
2022-02-04 12:30:00,525.16,525.16,523.38,524.49,1916.0,525.16,525.16,523.38,524.49,1916.0
2022-02-04 12:40:00,525.2,525.43,523.75,524.76,3955.0,525.2,525.43,523.75,524.76,3955.0
2022-02-04 12:50:00,525.36,526.09,525.23,525.67,1536.0,525.36,526.09,525.23,525.67,1536.0
2022-02-04 13:00:00,525.85,527.78,525.85,527.11,6703.0,525.85,527.78,525.85,527.11,6703.0
2022-02-04 13:10:00,526.79,527.26,525.96,526.11,3560.0,526.79,527.26,525.96,526.11,3560.0
2022-02-04 13:20:00,526.6,527.25,526.5,526.87,900.0,526.6,527.25,526.5,526.87,900.0
2022-02-04 13:30:00,527.46,528.13,527.28,527.52,1601.0,527.46,528.13,527.28,527.52,1601.0
2022-02-04 13:40:00,527.84,529.87,527.83,529.25,3711.0,527.84,529.87,527.83,529.25,3711.0
2022-02-04 13:50:00,529.29,530.05,529.28,530.0,1994.0,529.29,530.05,529.28,530.0,1994.0
2022-02-04 14:00:00,529.93,530.2,528.46,529.03,4750.0,529.93,530.2,528.46,529.03,4750.0
2022-02-04 14:10:00,528.85,529.55,527.48,527.8,2861.0,528.85,529.55,527.48,527.8,2861.0
2022-02-04 14:20:00,527.63,528.92,527.53,528.77,899.0,527.63,528.92,527.53,528.77,899.0
2022-02-04 14:30:00,529.01,530.99,529.0,530.24,2515.0,529.01,530.99,529.0,530.24,2515.0
2022-02-04 14:40:00,530.7,530.7,528.45,528.45,2500.0,530.7,530.7,528.45,528.45,2500.0
2022-02-04 14:50:00,529.21,530.5,528.75,530.28,2415.0,529.21,530.5,528.75,530.28,2415.0
2022-02-04 15:00:00,530.66,532.32,530.49,531.81,3910.0,530.66,532.32,530.49,531.81,3910.0
2022-02-04 15:10:00,531.74,533.85,531.46,531.46,3723.0,531.74,533.85,531.46,531.46,3723.0
2022-02-04 15:20:00,531.8,533.0,530.87,531.56,4983.0,531.8,533.0,530.87,531.56,4983.0
2022-02-04 15:30:00,531.04,532.99,531.04,531.67,4705.0,531.04,532.99,531.04,531.67,4705.0
2022-02-04 15:40:00,530.93,530.93,528.19,529.13,7959.0,530.93,530.93,528.19,529.13,7959.0
2022-02-04 15:50:00,529.63,529.83,525.9,526.44,23026.0,529.63,529.83,525.9,526.44,23026.0
2022-02-07 09:30:00,523.66,526.23,522.16,524.11,7236.0,523.66,526.23,522.16,524.11,7236.0
2022-02-07 09:40:00,526.48,526.97,525.67,526.75,1000.0,526.48,526.97,525.67,526.75,1000.0
2022-02-07 09:50:00,526.22,531.74,526.22,528.49,2347.0,526.22,531.74,526.22,528.49,2347.0
2022-02-07 10:00:00,528.01,529.48,526.38,528.68,2030.0,528.01,529.48,526.38,528.68,2030.0
2022-02-07 10:10:00,528.55,528.55,523.77,524.65,2312.0,528.55,528.55,523.77,524.65,2312.0
2022-02-07 10:20:00,525.15,526.27,525.15,525.21,800.0,525.15,526.27,525.15,525.21,800.0
2022-02-07 10:30:00,524.24,524.46,520.96,520.96,4278.0,524.24,524.46,520.96,520.96,4278.0
2022-02-07 10:40:00,520.11,520.69,518.17,518.39,5834.0,520.11,520.69,518.17,518.39,5834.0
2022-02-07 10:50:00,518.54,521.16,518.42,520.82,3523.0,518.54,521.16,518.42,520.82,3523.0
2022-02-07 11:00:00,520.83,521.53,518.4,518.4,6067.0,520.83,521.53,518.4,518.4,6067.0
2022-02-07 11:10:00,518.72,520.12,518.72,520.12,2253.0,518.72,520.12,518.72,520.12,2253.0
2022-02-07 11:20:00,520.32,520.36,518.45,520.29,2948.0,520.32,520.36,518.45,520.29,2948.0
2022-02-07 11:30:00,520.14,520.68,519.27,519.4,5271.0,520.14,520.68,519.27,519.4,5271.0
2022-02-07 11:40:00,517.7,518.6,517.21,517.68,1800.0,517.7,518.6,517.21,517.68,1800.0
2022-02-07 11:50:00,518.03,519.5,518.01,519.5,2955.0,518.03,519.5,518.01,519.5,2955.0
2022-02-07 12:00:00,518.93,520.01,518.18,518.58,3263.0,518.93,520.01,518.18,518.58,3263.0
2022-02-07 12:10:00,519.43,520.72,518.05,520.72,2456.0,519.43,520.72,518.05,520.72,2456.0
2022-02-07 12:20:00,521.99,523.11,521.87,522.11,2032.0,521.99,523.11,521.87,522.11,2032.0
2022-02-07 12:30:00,521.3,522.61,520.8,521.51,1200.0,521.3,522.61,520.8,521.51,1200.0
2022-02-07 12:40:00,521.69,523.51,521.69,523.07,1924.0,521.69,523.51,521.69,523.07,1924.0
2022-02-07 12:50:00,523.33,523.63,522.57,523.35,2094.0,523.33,523.63,522.57,523.35,2094.0
2022-02-07 13:00:00,522.72,524.18,522.32,523.99,2164.0,522.72,524.18,522.32,523.99,2164.0
2022-02-07 13:10:00,524.01,524.01,523.32,523.38,1253.0,524.01,524.01,523.32,523.38,1253.0
2022-02-07 13:20:00,523.74,523.74,522.41,522.78,2813.0,523.74,523.74,522.41,522.78,2813.0
2022-02-07 13:30:00,523.03,523.07,522.1,522.85,4373.0,523.03,523.07,522.1,522.85,4373.0
2022-02-07 13:40:00,522.72,522.72,520.83,520.83,2705.0,522.72,522.72,520.83,520.83,2705.0
2022-02-07 13:50:00,520.48,522.08,520.44,522.08,4843.0,520.48,522.08,520.44,522.08,4843.0
2022-02-07 14:00:00,522.37,523.35,521.51,521.51,3514.0,522.37,523.35,521.51,521.51,3514.0
2022-02-07 14:10:00,522.23,522.28,521.33,522.24,2829.0,522.23,522.28,521.33,522.24,2829.0
2022-02-07 14:20:00,523.13,523.62,522.55,522.55,6963.0,523.13,523.62,522.55,522.55,6963.0
2022-02-07 14:30:00,522.67,523.48,521.03,523.2,2338.0,522.67,523.48,521.03,523.2,2338.0
2022-02-07 14:40:00,522.6,523.55,521.82,521.82,2050.0,522.6,523.55,521.82,521.82,2050.0
2022-02-07 14:50:00,521.69,522.81,521.1,522.6,3586.0,521.69,522.81,521.1,522.6,3586.0
2022-02-07 15:00:00,522.23,522.53,521.58,521.97,2016.0,522.23,522.53,521.58,521.97,2016.0
2022-02-07 15:10:00,521.84,523.24,521.84,522.5,2540.0,521.84,523.24,521.84,522.5,2540.0
2022-02-07 15:20:00,522.36,522.42,519.66,519.67,3700.0,522.36,522.42,519.66,519.67,3700.0
2022-02-07 15:30:00,519.96,521.25,518.8,519.39,6354.0,519.96,521.25,518.8,519.39,6354.0
2022-02-07 15:40:00,518.23,519.02,517.27,518.15,5441.0,518.23,519.02,517.27,518.15,5441.0
2022-02-07 15:50:00,517.76,518.18,514.3,517.43,32673.0,517.76,518.18,514.3,517.43,32673.0
2022-02-08 09:30:00,518.84,518.84,513.22,517.4,6299.0,518.84,518.84,513.22,517.4,6299.0
2022-02-08 09:40:00,517.44,519.3,516.95,516.95,3135.0,517.44,519.3,516.95,516.95,3135.0
2022-02-08 09:50:00,516.0,518.87,516.0,518.61,6283.0,516.0,518.87,516.0,518.61,6283.0
2022-02-08 10:00:00,517.64,519.8,516.77,519.8,7395.0,517.64,519.8,516.77,519.8,7395.0
2022-02-08 10:10:00,520.43,522.21,520.43,521.83,2310.0,520.43,522.21,520.43,521.83,2310.0
2022-02-08 10:20:00,522.37,522.37,519.14,519.69,1800.0,522.37,522.37,519.14,519.69,1800.0
2022-02-08 10:30:00,520.26,520.86,519.19,520.59,6185.0,520.26,520.86,519.19,520.59,6185.0
2022-02-08 10:40:00,520.4,522.54,520.4,522.11,5989.0,520.4,522.54,520.4,522.11,5989.0
2022-02-08 10:50:00,522.4,523.34,520.45,522.31,3326.0,522.4,523.34,520.45,522.31,3326.0
2022-02-08 11:00:00,522.62,524.31,522.62,524.31,5897.0,522.62,524.31,522.62,524.31,5897.0
2022-02-08 11:10:00,524.5,525.83,524.5,525.5,1647.0,524.5,525.83,524.5,525.5,1647.0
2022-02-08 11:20:00,525.55,525.55,523.85,524.2,2600.0,525.55,525.55,523.85,524.2,2600.0
2022-02-08 11:30:00,524.7,526.92,524.7,526.47,2355.0,524.7,526.92,524.7,526.47,2355.0
2022-02-08 11:40:00,526.24,526.24,524.81,524.9,6209.0,526.24,526.24,524.81,524.9,6209.0
2022-02-08 11:50:00,524.6,525.53,524.47,525.35,1700.0,524.6,525.53,524.47,525.35,1700.0
2022-02-08 12:00:00,525.5,525.5,524.11,524.11,1100.0,525.5,525.5,524.11,524.11,1100.0
2022-02-08 12:10:00,524.33,524.38,523.32,524.37,1296.0,524.33,524.38,523.32,524.37,1296.0
2022-02-08 12:20:00,524.28,525.05,524.28,524.86,1461.0,524.28,525.05,524.28,524.86,1461.0
2022-02-08 12:30:00,525.17,526.64,524.75,526.64,2000.0,525.17,526.64,524.75,526.64,2000.0
2022-02-08 12:40:00,526.63,526.73,525.9,526.04,1100.0,526.63,526.73,525.9,526.04,1100.0
2022-02-08 12:50:00,526.0,526.37,524.65,525.5,5261.0,526.0,526.37,524.65,525.5,5261.0
2022-02-08 13:00:00,524.93,525.11,524.13,524.34,1300.0,524.93,525.11,524.13,524.34,1300.0
2022-02-08 13:10:00,523.89,525.23,523.68,524.7,3176.0,523.89,525.23,523.68,524.7,3176.0
2022-02-08 13:20:00,525.14,525.21,523.36,523.47,1125.0,525.14,525.21,523.36,523.47,1125.0
2022-02-08 13:30:00,523.92,524.73,522.91,523.17,5084.0,523.92,524.73,522.91,523.17,5084.0
2022-02-08 13:40:00,523.2,523.38,522.39,522.97,1900.0,523.2,523.38,522.39,522.97,1900.0
2022-02-08 13:50:00,522.5,522.87,521.92,522.75,2900.0,522.5,522.87,521.92,522.75,2900.0
2022-02-08 14:00:00,523.03,524.55,522.92,523.87,1700.0,523.03,524.55,522.92,523.87,1700.0
2022-02-08 14:10:00,523.23,523.65,522.46,522.46,1974.0,523.23,523.65,522.46,522.46,1974.0
2022-02-08 14:20:00,522.2,522.5,519.37,519.54,5625.0,522.2,522.5,519.37,519.54,5625.0
2022-02-08 14:30:00,519.5,520.92,519.43,519.67,2600.0,519.5,520.92,519.43,519.67,2600.0
2022-02-08 14:40:00,520.16,521.56,520.16,521.56,1800.0,520.16,521.56,520.16,521.56,1800.0
2022-02-08 14:50:00,522.28,522.72,521.28,521.62,1950.0,522.28,522.72,521.28,521.62,1950.0
2022-02-08 15:00:00,520.63,521.47,520.41,521.47,2330.0,520.63,521.47,520.41,521.47,2330.0
2022-02-08 15:10:00,521.53,524.21,521.53,522.75,2434.0,521.53,524.21,521.53,522.75,2434.0
2022-02-08 15:20:00,522.68,522.84,521.92,522.19,2646.0,522.68,522.84,521.92,522.19,2646.0
2022-02-08 15:30:00,522.47,523.04,521.76,522.0,4251.0,522.47,523.04,521.76,522.0,4251.0
2022-02-08 15:40:00,522.15,523.48,522.15,522.24,4198.0,522.15,523.48,522.15,522.24,4198.0
2022-02-08 15:50:00,522.73,524.4,521.53,521.58,19291.0,522.73,524.4,521.53,521.58,19291.0
2022-02-09 09:30:00,528.89,539.0,522.04,536.0,5854.0,528.89,539.0,522.04,536.0,5854.0
2022-02-09 09:40:00,533.2,534.95,531.87,533.05,3025.0,533.2,534.95,531.87,533.05,3025.0
2022-02-09 09:50:00,532.45,536.26,532.45,534.3,3244.0,532.45,536.26,532.45,534.3,3244.0
2022-02-09 10:00:00,534.3,535.97,532.69,532.69,4000.0,534.3,535.97,532.69,532.69,4000.0
2022-02-09 10:10:00,532.18,534.82,529.66,529.66,5386.0,532.18,534.82,529.66,529.66,5386.0
2022-02-09 10:20:00,529.33,532.08,529.33,531.21,3335.0,529.33,532.08,529.33,531.21,3335.0
2022-02-09 10:30:00,530.77,532.55,530.55,531.95,2200.0,530.77,532.55,530.55,531.95,2200.0
2022-02-09 10:40:00,532.63,532.64,531.15,531.15,900.0,532.63,532.64,531.15,531.15,900.0
2022-02-09 10:50:00,530.65,532.84,530.65,531.87,1800.0,530.65,532.84,530.65,531.87,1800.0
2022-02-09 11:00:00,532.53,533.39,532.41,532.98,1900.0,532.53,533.39,532.41,532.98,1900.0
2022-02-09 11:10:00,532.98,533.4,531.23,531.91,2224.0,532.98,533.4,531.23,531.91,2224.0
2022-02-09 11:20:00,532.41,532.94,532.3,532.39,1635.0,532.41,532.94,532.3,532.39,1635.0
2022-02-09 11:30:00,532.28,532.55,531.09,531.98,1900.0,532.28,532.55,531.09,531.98,1900.0
2022-02-09 11:40:00,532.07,532.93,531.74,532.93,2002.0,532.07,532.93,531.74,532.93,2002.0
2022-02-09 11:50:00,533.32,533.89,532.88,533.42,6294.0,533.32,533.89,532.88,533.42,6294.0
2022-02-09 12:00:00,533.31,534.65,533.01,534.24,2300.0,533.31,534.65,533.01,534.24,2300.0
2022-02-09 12:10:00,534.7,534.98,534.39,534.65,1100.0,534.7,534.98,534.39,534.65,1100.0
2022-02-09 12:20:00,535.0,535.72,534.35,534.35,4010.0,535.0,535.72,534.35,534.35,4010.0
2022-02-09 12:30:00,534.43,535.4,534.43,535.4,1500.0,534.43,535.4,534.43,535.4,1500.0
2022-02-09 12:40:00,535.41,535.95,534.74,534.74,1200.0,535.41,535.95,534.74,534.74,1200.0
2022-02-09 12:50:00,535.28,535.35,534.8,535.34,1793.0,535.28,535.35,534.8,535.34,1793.0
2022-02-09 13:00:00,535.35,535.98,535.23,535.55,2709.0,535.35,535.98,535.23,535.55,2709.0
2022-02-09 13:10:00,535.65,535.81,535.07,535.44,1400.0,535.65,535.81,535.07,535.44,1400.0
2022-02-09 13:20:00,535.82,535.94,534.97,535.29,850.0,535.82,535.94,534.97,535.29,850.0
2022-02-09 13:30:00,535.27,535.27,532.66,532.66,1900.0,535.27,535.27,532.66,532.66,1900.0
2022-02-09 13:40:00,532.95,533.49,532.95,533.23,1740.0,532.95,533.49,532.95,533.23,1740.0
2022-02-09 13:50:00,533.49,533.49,532.32,532.5,1500.0,533.49,533.49,532.32,532.5,1500.0
2022-02-09 14:00:00,532.82,533.36,532.82,533.13,1569.0,532.82,533.36,532.82,533.13,1569.0
2022-02-09 14:10:00,532.88,533.39,531.91,531.91,1566.0,532.88,533.39,531.91,531.91,1566.0
2022-02-09 14:20:00,532.01,532.88,531.99,532.55,2615.0,532.01,532.88,531.99,532.55,2615.0
2022-02-09 14:30:00,532.33,533.13,531.91,532.83,2500.0,532.33,533.13,531.91,532.83,2500.0
2022-02-09 14:40:00,532.04,532.33,531.18,531.4,1800.0,532.04,532.33,531.18,531.4,1800.0
2022-02-09 14:50:00,531.44,532.1,530.61,530.89,2978.0,531.44,532.1,530.61,530.89,2978.0
2022-02-09 15:00:00,530.49,531.02,529.12,529.12,1400.0,530.49,531.02,529.12,529.12,1400.0
2022-02-09 15:10:00,528.83,529.59,528.06,529.01,3100.0,528.83,529.59,528.06,529.01,3100.0
2022-02-09 15:20:00,529.18,531.27,529.18,531.27,2800.0,529.18,531.27,529.18,531.27,2800.0
2022-02-09 15:30:00,531.13,532.5,530.68,532.07,5608.0,531.13,532.5,530.68,532.07,5608.0
2022-02-09 15:40:00,532.46,532.46,529.35,530.9,8180.0,532.46,532.46,529.35,530.9,8180.0
2022-02-09 15:50:00,531.45,532.86,530.98,531.78,21635.0,531.45,532.86,530.98,531.78,21635.0
2022-02-10 09:30:00,520.58,526.02,519.8,524.34,13277.0,520.58,526.02,519.8,524.34,13277.0
2022-02-10 09:40:00,524.35,527.13,523.61,526.1,4717.0,524.35,527.13,523.61,526.1,4717.0
2022-02-10 09:50:00,530.21,530.43,528.14,529.47,3273.0,530.21,530.43,528.14,529.47,3273.0
2022-02-10 10:00:00,530.0,532.17,529.29,532.17,2695.0,530.0,532.17,529.29,532.17,2695.0
2022-02-10 10:10:00,532.2,533.21,531.12,531.94,1500.0,532.2,533.21,531.12,531.94,1500.0
2022-02-10 10:20:00,530.5,532.16,529.69,532.16,3691.0,530.5,532.16,529.69,532.16,3691.0
2022-02-10 10:30:00,532.23,533.17,531.41,532.99,2400.0,532.23,533.17,531.41,532.99,2400.0
2022-02-10 10:40:00,533.66,535.0,533.34,534.12,2436.0,533.66,535.0,533.34,534.12,2436.0
2022-02-10 10:50:00,534.06,534.06,530.41,531.05,3875.0,534.06,534.06,530.41,531.05,3875.0
2022-02-10 11:00:00,529.76,532.26,529.75,532.26,1678.0,529.76,532.26,529.75,532.26,1678.0
2022-02-10 11:10:00,531.87,533.47,530.86,533.47,1900.0,531.87,533.47,530.86,533.47,1900.0
2022-02-10 11:20:00,533.18,534.52,532.9,534.52,3816.0,533.18,534.52,532.9,534.52,3816.0
2022-02-10 11:30:00,533.78,533.78,531.79,532.13,2095.0,533.78,533.78,531.79,532.13,2095.0
2022-02-10 11:40:00,532.52,535.24,532.52,535.24,900.0,532.52,535.24,532.52,535.24,900.0
2022-02-10 11:50:00,534.84,536.29,534.58,536.24,1400.0,534.84,536.29,534.58,536.24,1400.0
2022-02-10 12:00:00,536.04,536.04,534.96,535.13,1300.0,536.04,536.04,534.96,535.13,1300.0
2022-02-10 12:10:00,535.05,536.86,535.05,536.62,706.0,535.05,536.86,535.05,536.62,706.0
2022-02-10 12:20:00,536.61,536.7,535.9,536.59,1543.0,536.61,536.7,535.9,536.59,1543.0
2022-02-10 12:30:00,537.07,537.14,535.64,536.37,1307.0,537.07,537.14,535.64,536.37,1307.0
2022-02-10 12:40:00,536.67,537.15,532.38,532.71,2050.0,536.67,537.15,532.38,532.71,2050.0
2022-02-10 12:50:00,532.08,532.61,529.56,532.6,1300.0,532.08,532.61,529.56,532.6,1300.0
2022-02-10 13:00:00,533.11,533.74,532.43,532.68,910.0,533.11,533.74,532.43,532.68,910.0
2022-02-10 13:10:00,533.44,533.47,530.76,530.76,800.0,533.44,533.47,530.76,530.76,800.0
2022-02-10 13:20:00,531.42,531.42,529.02,529.02,4475.0,531.42,531.42,529.02,529.02,4475.0
2022-02-10 13:30:00,528.26,528.53,526.73,528.16,2366.0,528.26,528.53,526.73,528.16,2366.0
2022-02-10 13:40:00,528.62,529.41,528.53,528.64,1100.0,528.62,529.41,528.53,528.64,1100.0
2022-02-10 13:50:00,530.19,530.4,528.91,530.4,1200.0,530.19,530.4,528.91,530.4,1200.0
2022-02-10 14:00:00,529.52,529.52,527.02,527.11,2126.0,529.52,529.52,527.02,527.11,2126.0
2022-02-10 14:10:00,527.02,527.43,525.91,525.91,2047.0,527.02,527.43,525.91,525.91,2047.0
2022-02-10 14:20:00,525.81,528.24,525.01,528.19,2604.0,525.81,528.24,525.01,528.19,2604.0
2022-02-10 14:30:00,527.75,529.3,527.56,528.54,1000.0,527.75,529.3,527.56,528.54,1000.0
2022-02-10 14:40:00,528.73,529.03,526.84,526.84,1600.0,528.73,529.03,526.84,526.84,1600.0
2022-02-10 14:50:00,527.39,527.39,525.34,526.05,1002.0,527.39,527.39,525.34,526.05,1002.0
2022-02-10 15:00:00,525.13,527.38,524.4,526.73,1500.0,525.13,527.38,524.4,526.73,1500.0
2022-02-10 15:10:00,527.85,528.42,525.8,525.8,2136.0,527.85,528.42,525.8,525.8,2136.0
2022-02-10 15:20:00,526.27,527.7,525.94,527.7,2364.0,526.27,527.7,525.94,527.7,2364.0
2022-02-10 15:30:00,526.55,526.55,524.72,525.42,1400.0,526.55,526.55,524.72,525.42,1400.0
2022-02-10 15:40:00,525.72,526.18,523.21,524.03,2663.0,525.72,526.18,523.21,524.03,2663.0
2022-02-10 15:50:00,522.73,527.66,522.73,526.19,16926.0,522.73,527.66,522.73,526.19,16926.0
2022-02-11 09:30:00,527.21,528.83,526.59,528.4,3388.0,527.21,528.83,526.59,528.4,3388.0
2022-02-11 09:40:00,529.13,532.1,527.29,531.23,1744.0,529.13,532.1,527.29,531.23,1744.0
2022-02-11 09:50:00,531.0,531.0,526.53,526.53,1305.0,531.0,531.0,526.53,526.53,1305.0
2022-02-11 10:00:00,527.3,527.8,524.99,527.22,2950.0,527.3,527.8,524.99,527.22,2950.0
2022-02-11 10:10:00,527.04,527.46,525.24,527.26,1500.0,527.04,527.46,525.24,527.26,1500.0
2022-02-11 10:20:00,527.02,528.53,527.02,528.53,1400.0,527.02,528.53,527.02,528.53,1400.0
2022-02-11 10:30:00,529.53,529.99,526.63,527.7,2078.0,529.53,529.99,526.63,527.7,2078.0
2022-02-11 10:40:00,527.72,527.72,525.65,526.18,700.0,527.72,527.72,525.65,526.18,700.0
2022-02-11 10:50:00,526.06,526.06,523.8,523.8,800.0,526.06,526.06,523.8,523.8,800.0
2022-02-11 11:00:00,524.89,525.46,522.94,522.94,2100.0,524.89,525.46,522.94,522.94,2100.0
2022-02-11 11:10:00,521.19,522.02,519.52,519.53,1502.0,521.19,522.02,519.52,519.53,1502.0
2022-02-11 11:20:00,519.97,520.53,519.22,519.22,1900.0,519.97,520.53,519.22,519.22,1900.0
2022-02-11 11:30:00,520.46,521.6,519.63,519.63,1702.0,520.46,521.6,519.63,519.63,1702.0
2022-02-11 11:40:00,521.02,521.02,519.93,520.3,1100.0,521.02,521.02,519.93,520.3,1100.0
2022-02-11 11:50:00,521.53,523.02,521.53,521.84,970.0,521.53,523.02,521.53,521.84,970.0
2022-02-11 12:00:00,521.63,521.77,520.97,521.57,1600.0,521.63,521.77,520.97,521.57,1600.0
2022-02-11 12:10:00,521.74,522.11,521.74,522.11,699.0,521.74,522.11,521.74,522.11,699.0
2022-02-11 12:20:00,520.61,521.8,520.61,521.8,800.0,520.61,521.8,520.61,521.8,800.0
2022-02-11 12:30:00,521.13,522.79,521.13,521.99,1520.0,521.13,522.79,521.13,521.99,1520.0
2022-02-11 12:40:00,522.37,522.67,522.37,522.56,300.0,522.37,522.67,522.37,522.56,300.0
2022-02-11 12:50:00,521.17,521.56,520.47,521.25,2500.0,521.17,521.56,520.47,521.25,2500.0
2022-02-11 13:00:00,521.05,522.9,520.48,522.9,2041.0,521.05,522.9,520.48,522.9,2041.0
2022-02-11 13:10:00,522.7,522.7,522.41,522.41,400.0,522.7,522.7,522.41,522.41,400.0
2022-02-11 13:20:00,523.36,523.44,521.23,521.23,1000.0,523.36,523.44,521.23,521.23,1000.0
2022-02-11 13:30:00,521.17,521.17,515.89,515.89,1632.0,521.17,521.17,515.89,515.89,1632.0
2022-02-11 13:40:00,516.22,517.03,513.97,514.21,7488.0,516.22,517.03,513.97,514.21,7488.0
2022-02-11 13:50:00,513.86,513.93,512.03,513.92,6808.0,513.86,513.93,512.03,513.92,6808.0
2022-02-11 14:00:00,513.95,514.51,512.01,513.12,2468.0,513.95,514.51,512.01,513.12,2468.0
2022-02-11 14:10:00,513.32,518.23,512.54,517.0,4400.0,513.32,518.23,512.54,517.0,4400.0
2022-02-11 14:20:00,516.75,517.46,514.13,515.19,4861.0,516.75,517.46,514.13,515.19,4861.0
2022-02-11 14:30:00,515.55,517.34,514.94,515.41,5141.0,515.55,517.34,514.94,515.41,5141.0
2022-02-11 14:40:00,515.25,516.83,514.88,515.06,1668.0,515.25,516.83,514.88,515.06,1668.0
2022-02-11 14:50:00,514.39,516.19,514.16,516.14,2391.0,514.39,516.19,514.16,516.14,2391.0
2022-02-11 15:00:00,515.98,518.0,515.3,515.63,2982.0,515.98,518.0,515.3,515.63,2982.0
2022-02-11 15:10:00,514.79,516.86,514.27,514.71,3243.0,514.79,516.86,514.27,514.71,3243.0
2022-02-11 15:20:00,513.74,515.73,513.74,515.73,3400.0,513.74,515.73,513.74,515.73,3400.0
2022-02-11 15:30:00,514.61,515.58,513.77,514.34,3334.0,514.61,515.58,513.77,514.34,3334.0
2022-02-11 15:40:00,514.39,516.51,512.65,515.85,5117.0,514.39,516.51,512.65,515.85,5117.0
2022-02-11 15:50:00,516.51,517.84,514.86,514.86,13636.0,516.51,517.84,514.86,514.86,13636.0
2022-02-14 09:30:00,515.23,518.0,513.33,516.91,10169.0,515.23,518.0,513.33,516.91,10169.0
2022-02-14 09:40:00,516.5,516.79,514.62,514.62,700.0,516.5,516.79,514.62,514.62,700.0
2022-02-14 09:50:00,516.18,516.42,513.02,513.02,2025.0,516.18,516.42,513.02,513.02,2025.0
2022-02-14 10:00:00,513.68,513.68,507.84,510.74,2016.0,513.68,513.68,507.84,510.74,2016.0
2022-02-14 10:10:00,512.17,512.67,510.77,510.77,2200.0,512.17,512.67,510.77,510.77,2200.0
2022-02-14 10:20:00,511.67,513.3,510.88,513.3,4340.0,511.67,513.3,510.88,513.3,4340.0
2022-02-14 10:30:00,512.88,512.88,508.79,510.6,6725.0,512.88,512.88,508.79,510.6,6725.0
2022-02-14 10:40:00,510.72,512.03,509.43,511.2,16414.0,510.72,512.03,509.43,511.2,16414.0
2022-02-14 10:50:00,511.62,511.94,510.09,510.27,3929.0,511.62,511.94,510.09,510.27,3929.0
2022-02-14 11:00:00,509.53,509.8,508.4,508.75,3191.0,509.53,509.8,508.4,508.75,3191.0
2022-02-14 11:10:00,509.14,510.02,508.83,509.31,2600.0,509.14,510.02,508.83,509.31,2600.0
2022-02-14 11:20:00,508.69,510.2,507.97,509.55,7002.0,508.69,510.2,507.97,509.55,7002.0
2022-02-14 11:30:00,509.62,510.72,507.82,507.86,4453.0,509.62,510.72,507.82,507.86,4453.0
2022-02-14 11:40:00,508.8,508.88,507.91,508.14,1809.0,508.8,508.88,507.91,508.14,1809.0
2022-02-14 11:50:00,508.39,508.39,506.69,507.55,2600.0,508.39,508.39,506.69,507.55,2600.0
2022-02-14 12:00:00,507.39,507.56,506.82,506.82,4969.0,507.39,507.56,506.82,506.82,4969.0
2022-02-14 12:10:00,507.1,508.49,506.74,508.21,2767.0,507.1,508.49,506.74,508.21,2767.0
2022-02-14 12:20:00,508.37,508.92,507.83,508.13,5500.0,508.37,508.92,507.83,508.13,5500.0
2022-02-14 12:30:00,509.12,509.79,508.94,508.94,2229.0,509.12,509.79,508.94,508.94,2229.0
2022-02-14 12:40:00,509.04,510.28,509.01,509.48,8563.0,509.04,510.28,509.01,509.48,8563.0
2022-02-14 12:50:00,509.98,510.02,508.22,509.31,12736.0,509.98,510.02,508.22,509.31,12736.0
2022-02-14 13:00:00,509.18,509.76,508.52,508.52,2700.0,509.18,509.76,508.52,508.52,2700.0
2022-02-14 13:10:00,508.55,508.55,507.91,508.39,1400.0,508.55,508.55,507.91,508.39,1400.0
2022-02-14 13:20:00,508.11,508.43,507.21,507.56,2037.0,508.11,508.43,507.21,507.56,2037.0
2022-02-14 13:30:00,507.29,507.29,505.19,506.08,3472.0,507.29,507.29,505.19,506.08,3472.0
2022-02-14 13:40:00,506.0,506.92,505.68,505.68,909.0,506.0,506.92,505.68,505.68,909.0
2022-02-14 13:50:00,505.22,505.22,502.21,502.92,3163.0,505.22,505.22,502.21,502.92,3163.0
2022-02-14 14:00:00,501.21,503.28,500.72,501.82,5521.0,501.21,503.28,500.72,501.82,5521.0
2022-02-14 14:10:00,501.52,503.17,501.43,503.16,1470.0,501.52,503.17,501.43,503.16,1470.0
2022-02-14 14:20:00,503.81,504.81,501.65,504.81,2530.0,503.81,504.81,501.65,504.81,2530.0
2022-02-14 14:30:00,505.33,505.88,504.12,505.7,1732.0,505.33,505.88,504.12,505.7,1732.0
2022-02-14 14:40:00,505.69,506.54,504.07,504.08,1500.0,505.69,506.54,504.07,504.08,1500.0
2022-02-14 14:50:00,505.18,507.38,505.13,506.29,1900.0,505.18,507.38,505.13,506.29,1900.0
2022-02-14 15:00:00,506.78,506.78,504.72,506.14,2516.0,506.78,506.78,504.72,506.14,2516.0
2022-02-14 15:10:00,506.22,507.32,505.87,505.87,1942.0,506.22,507.32,505.87,505.87,1942.0
2022-02-14 15:20:00,505.98,507.95,504.58,506.92,4000.0,505.98,507.95,504.58,506.92,4000.0
2022-02-14 15:30:00,507.31,508.77,507.27,507.77,11188.0,507.31,508.77,507.27,507.77,11188.0
2022-02-14 15:40:00,507.9,508.29,506.16,506.72,3362.0,507.9,508.29,506.16,506.72,3362.0
2022-02-14 15:50:00,506.68,506.75,505.03,505.53,21655.0,506.68,506.75,505.03,505.53,21655.0
2022-02-15 09:30:00,513.76,520.0,513.54,519.25,9520.0,513.76,520.0,513.54,519.25,9520.0
2022-02-15 09:40:00,515.98,516.9,513.47,513.58,3557.0,515.98,516.9,513.47,513.58,3557.0
2022-02-15 09:50:00,513.98,515.8,513.97,514.69,5796.0,513.98,515.8,513.97,514.69,5796.0
2022-02-15 10:00:00,515.19,515.48,512.33,512.73,7828.0,515.19,515.48,512.33,512.73,7828.0
2022-02-15 10:10:00,512.65,512.8,510.81,510.81,1500.0,512.65,512.8,510.81,510.81,1500.0
2022-02-15 10:20:00,510.93,510.93,508.59,509.27,3431.0,510.93,510.93,508.59,509.27,3431.0
2022-02-15 10:30:00,509.56,510.31,508.85,510.0,10624.0,509.56,510.31,508.85,510.0,10624.0
2022-02-15 10:40:00,509.83,513.44,509.65,513.44,2200.0,509.83,513.44,509.65,513.44,2200.0
2022-02-15 10:50:00,513.46,513.46,510.97,511.23,4375.0,513.46,513.46,510.97,511.23,4375.0
2022-02-15 11:00:00,511.26,512.68,510.59,512.68,5683.0,511.26,512.68,510.59,512.68,5683.0
2022-02-15 11:10:00,512.38,512.38,511.52,511.95,1600.0,512.38,512.38,511.52,511.95,1600.0
2022-02-15 11:20:00,512.07,512.39,510.53,511.0,1404.0,512.07,512.39,510.53,511.0,1404.0
2022-02-15 11:30:00,511.01,512.54,511.01,512.06,2490.0,511.01,512.54,511.01,512.06,2490.0
2022-02-15 11:40:00,511.95,513.41,510.21,513.41,44654.0,511.95,513.41,510.21,513.41,44654.0
2022-02-15 11:50:00,513.55,514.45,513.54,514.45,1000.0,513.55,514.45,513.54,514.45,1000.0
2022-02-15 12:00:00,514.3,514.61,512.23,512.23,1600.0,514.3,514.61,512.23,512.23,1600.0
2022-02-15 12:10:00,512.0,512.01,510.16,510.16,859.0,512.0,512.01,510.16,510.16,859.0
2022-02-15 12:20:00,510.23,510.23,509.47,509.72,1353.0,510.23,510.23,509.47,509.72,1353.0
2022-02-15 12:30:00,509.64,509.98,509.48,509.91,1625.0,509.64,509.98,509.48,509.91,1625.0
2022-02-15 12:40:00,509.44,509.44,506.81,506.81,1439.0,509.44,509.44,506.81,506.81,1439.0
2022-02-15 12:50:00,507.84,508.86,507.84,508.85,2394.0,507.84,508.86,507.84,508.85,2394.0
2022-02-15 13:00:00,509.22,510.89,508.73,510.89,703.0,509.22,510.89,508.73,510.89,703.0
2022-02-15 13:10:00,510.23,510.66,509.87,509.87,7821.0,510.23,510.66,509.87,509.87,7821.0
2022-02-15 13:20:00,509.63,511.29,509.63,511.29,3200.0,509.63,511.29,509.63,511.29,3200.0
2022-02-15 13:30:00,511.3,511.35,510.14,510.21,5000.0,511.3,511.35,510.14,510.21,5000.0
2022-02-15 13:40:00,510.41,510.66,509.19,510.07,4970.0,510.41,510.66,509.19,510.07,4970.0
2022-02-15 13:50:00,510.25,510.26,509.3,509.5,2953.0,510.25,510.26,509.3,509.5,2953.0
2022-02-15 14:00:00,509.63,509.63,508.17,508.74,1861.0,509.63,509.63,508.17,508.74,1861.0
2022-02-15 14:10:00,509.16,510.3,509.12,510.19,6126.0,509.16,510.3,509.12,510.19,6126.0
2022-02-15 14:20:00,510.22,510.66,509.56,509.69,3100.0,510.22,510.66,509.56,509.69,3100.0
2022-02-15 14:30:00,509.09,509.82,508.7,509.7,2250.0,509.09,509.82,508.7,509.7,2250.0
2022-02-15 14:40:00,509.71,510.37,508.34,509.83,5211.0,509.71,510.37,508.34,509.83,5211.0
2022-02-15 14:50:00,509.88,510.4,508.63,510.3,5454.0,509.88,510.4,508.63,510.3,5454.0
2022-02-15 15:00:00,510.39,511.73,509.75,511.49,2027.0,510.39,511.73,509.75,511.49,2027.0
2022-02-15 15:10:00,511.42,511.42,510.06,510.11,2600.0,511.42,511.42,510.06,510.11,2600.0
2022-02-15 15:20:00,510.0,510.33,509.53,509.72,7134.0,510.0,510.33,509.53,509.72,7134.0
2022-02-15 15:30:00,509.55,509.55,507.94,508.52,5754.0,509.55,509.55,507.94,508.52,5754.0
2022-02-15 15:40:00,507.81,509.63,507.74,509.45,4852.0,507.81,509.63,507.74,509.45,4852.0
2022-02-15 15:50:00,511.2,511.29,509.32,510.83,15048.0,511.2,511.29,509.32,510.83,15048.0
2022-02-16 09:30:00,509.49,509.49,502.79,502.79,4532.0,509.49,509.49,502.79,502.79,4532.0
2022-02-16 09:40:00,500.34,500.34,496.95,497.67,1256.0,500.34,500.34,496.95,497.67,1256.0
2022-02-16 09:50:00,498.46,499.96,495.5,499.15,4400.0,498.46,499.96,495.5,499.15,4400.0
2022-02-16 10:00:00,497.92,499.81,497.15,497.15,1800.0,497.92,499.81,497.15,497.15,1800.0
2022-02-16 10:10:00,497.28,500.25,497.28,498.5,2958.0,497.28,500.25,497.28,498.5,2958.0
2022-02-16 10:20:00,498.61,500.9,498.61,499.87,2562.0,498.61,500.9,498.61,499.87,2562.0
2022-02-16 10:30:00,500.94,502.54,500.3,502.54,1471.0,500.94,502.54,500.3,502.54,1471.0
2022-02-16 10:40:00,501.45,501.65,499.51,501.65,2552.0,501.45,501.65,499.51,501.65,2552.0
2022-02-16 10:50:00,501.45,502.59,500.91,502.0,2495.0,501.45,502.59,500.91,502.0,2495.0
2022-02-16 11:00:00,501.14,504.26,500.79,503.66,4050.0,501.14,504.26,500.79,503.66,4050.0
2022-02-16 11:10:00,503.75,504.06,502.81,502.95,1835.0,503.75,504.06,502.81,502.95,1835.0
2022-02-16 11:20:00,502.64,503.19,502.18,503.18,7316.0,502.64,503.19,502.18,503.18,7316.0
2022-02-16 11:30:00,502.84,504.12,502.53,503.34,2700.0,502.84,504.12,502.53,503.34,2700.0
2022-02-16 11:40:00,503.42,504.09,502.8,502.83,3000.0,503.42,504.09,502.8,502.83,3000.0
2022-02-16 11:50:00,503.19,503.48,502.24,503.04,3532.0,503.19,503.48,502.24,503.04,3532.0
2022-02-16 12:00:00,504.08,504.08,503.07,503.45,1900.0,504.08,504.08,503.07,503.45,1900.0
2022-02-16 12:10:00,503.78,504.02,502.22,502.47,3248.0,503.78,504.02,502.22,502.47,3248.0
2022-02-16 12:20:00,502.57,503.53,502.46,503.39,1721.0,502.57,503.53,502.46,503.39,1721.0
2022-02-16 12:30:00,503.16,503.36,502.12,502.67,2400.0,503.16,503.36,502.12,502.67,2400.0
2022-02-16 12:40:00,502.67,503.82,502.67,503.62,6917.0,502.67,503.82,502.67,503.62,6917.0
2022-02-16 12:50:00,503.58,504.59,503.08,503.08,3518.0,503.58,504.59,503.08,503.08,3518.0
2022-02-16 13:00:00,503.07,503.07,502.28,502.57,600.0,503.07,503.07,502.28,502.57,600.0
2022-02-16 13:10:00,502.3,503.01,502.3,502.97,949.0,502.3,503.01,502.3,502.97,949.0
2022-02-16 13:20:00,502.51,504.15,502.51,503.69,3344.0,502.51,504.15,502.51,503.69,3344.0
2022-02-16 13:30:00,503.47,503.83,503.06,503.83,3537.0,503.47,503.83,503.06,503.83,3537.0
2022-02-16 13:40:00,503.35,503.65,503.13,503.59,5444.0,503.35,503.65,503.13,503.59,5444.0
2022-02-16 13:50:00,503.77,504.12,502.78,503.03,4400.0,503.77,504.12,502.78,503.03,4400.0
2022-02-16 14:00:00,503.7,506.04,503.13,504.92,4117.0,503.7,506.04,503.13,504.92,4117.0
2022-02-16 14:10:00,504.37,506.35,504.18,506.02,2709.0,504.37,506.35,504.18,506.02,2709.0
2022-02-16 14:20:00,505.61,508.82,505.61,508.32,3600.0,505.61,508.82,505.61,508.32,3600.0
2022-02-16 14:30:00,508.7,509.99,508.62,509.99,3300.0,508.7,509.99,508.62,509.99,3300.0
2022-02-16 14:40:00,509.09,509.09,507.94,508.56,2401.0,509.09,509.09,507.94,508.56,2401.0
2022-02-16 14:50:00,508.01,508.46,507.25,507.56,10229.0,508.01,508.46,507.25,507.56,10229.0
2022-02-16 15:00:00,507.96,511.2,507.7,510.22,5200.0,507.96,511.2,507.7,510.22,5200.0
2022-02-16 15:10:00,510.28,510.31,509.61,510.16,2127.0,510.28,510.31,509.61,510.16,2127.0
2022-02-16 15:20:00,510.34,510.94,509.84,510.94,2200.0,510.34,510.94,509.84,510.94,2200.0
2022-02-16 15:30:00,511.07,511.07,508.94,510.36,8264.0,511.07,511.07,508.94,510.36,8264.0
2022-02-16 15:40:00,510.39,510.45,508.67,509.75,5826.0,510.39,510.45,508.67,509.75,5826.0
2022-02-16 15:50:00,509.82,510.31,507.6,508.01,48397.0,509.82,510.31,507.6,508.01,48397.0
2022-02-17 09:30:00,504.7,507.66,500.01,501.52,7413.0,504.7,507.66,500.01,501.52,7413.0
2022-02-17 09:40:00,501.52,501.52,499.04,501.37,2000.0,501.52,501.52,499.04,501.37,2000.0
2022-02-17 09:50:00,501.49,501.92,498.06,498.45,1458.0,501.49,501.92,498.06,498.45,1458.0
2022-02-17 10:00:00,499.21,501.3,499.21,500.02,3140.0,499.21,501.3,499.21,500.02,3140.0
2022-02-17 10:10:00,499.55,499.86,496.71,497.34,8080.0,499.55,499.86,496.71,497.34,8080.0
2022-02-17 10:20:00,497.0,498.67,496.64,497.49,7467.0,497.0,498.67,496.64,497.49,7467.0
2022-02-17 10:30:00,496.97,498.82,496.97,498.82,2176.0,496.97,498.82,496.97,498.82,2176.0
2022-02-17 10:40:00,498.8,500.47,498.7,500.29,2672.0,498.8,500.47,498.7,500.29,2672.0
2022-02-17 10:50:00,501.37,503.35,501.37,503.27,2213.0,501.37,503.35,501.37,503.27,2213.0
2022-02-17 11:00:00,503.33,505.96,503.33,504.2,2621.0,503.33,505.96,503.33,504.2,2621.0
2022-02-17 11:10:00,504.79,505.2,502.94,503.97,2101.0,504.79,505.2,502.94,503.97,2101.0
2022-02-17 11:20:00,503.33,503.61,502.6,503.32,1226.0,503.33,503.61,502.6,503.32,1226.0
2022-02-17 11:30:00,502.67,503.25,501.74,502.81,3700.0,502.67,503.25,501.74,502.81,3700.0
2022-02-17 11:40:00,502.31,504.06,502.3,503.49,1900.0,502.31,504.06,502.3,503.49,1900.0
2022-02-17 11:50:00,502.46,503.56,502.25,502.26,1900.0,502.46,503.56,502.25,502.26,1900.0
2022-02-17 12:00:00,502.04,503.56,501.84,502.56,1800.0,502.04,503.56,501.84,502.56,1800.0
2022-02-17 12:10:00,502.3,503.34,501.63,503.16,3500.0,502.3,503.34,501.63,503.16,3500.0
2022-02-17 12:20:00,503.22,504.9,502.87,504.05,4910.0,503.22,504.9,502.87,504.05,4910.0
2022-02-17 12:30:00,503.49,505.17,503.49,504.33,1584.0,503.49,505.17,503.49,504.33,1584.0
2022-02-17 12:40:00,504.26,505.2,504.0,504.27,3600.0,504.26,505.2,504.0,504.27,3600.0
2022-02-17 12:50:00,503.83,505.03,503.82,504.81,5293.0,503.83,505.03,503.82,504.81,5293.0
2022-02-17 13:00:00,504.58,504.62,503.3,503.3,2001.0,504.58,504.62,503.3,503.3,2001.0
2022-02-17 13:10:00,503.21,503.4,502.51,503.03,2200.0,503.21,503.4,502.51,503.03,2200.0
2022-02-17 13:20:00,502.85,503.47,502.27,502.87,2759.0,502.85,503.47,502.27,502.87,2759.0
2022-02-17 13:30:00,502.89,504.42,502.89,503.53,1951.0,502.89,504.42,502.89,503.53,1951.0
2022-02-17 13:40:00,503.34,504.37,503.34,503.78,1681.0,503.34,504.37,503.34,503.78,1681.0
2022-02-17 13:50:00,503.74,504.73,503.6,503.8,2400.0,503.74,504.73,503.6,503.8,2400.0
2022-02-17 14:00:00,503.44,503.57,502.7,503.0,2055.0,503.44,503.57,502.7,503.0,2055.0
2022-02-17 14:10:00,503.11,503.11,501.87,502.12,6684.0,503.11,503.11,501.87,502.12,6684.0
2022-02-17 14:20:00,501.93,501.93,500.85,501.66,2500.0,501.93,501.93,500.85,501.66,2500.0
2022-02-17 14:30:00,501.78,501.78,499.74,499.82,3500.0,501.78,501.78,499.74,499.82,3500.0
2022-02-17 14:40:00,499.23,500.4,498.64,500.4,2000.0,499.23,500.4,498.64,500.4,2000.0
2022-02-17 14:50:00,500.23,500.23,498.56,499.18,800.0,500.23,500.23,498.56,499.18,800.0
2022-02-17 15:00:00,498.81,499.71,498.81,499.08,5969.0,498.81,499.71,498.81,499.08,5969.0
2022-02-17 15:10:00,499.25,499.86,498.58,499.2,5346.0,499.25,499.86,498.58,499.2,5346.0
2022-02-17 15:20:00,499.03,499.17,496.39,497.04,5814.0,499.03,499.17,496.39,497.04,5814.0
2022-02-17 15:30:00,497.3,497.79,495.38,496.99,7104.0,497.3,497.79,495.38,496.99,7104.0
2022-02-17 15:40:00,497.1,498.01,496.49,496.49,7073.0,497.1,498.01,496.49,496.49,7073.0
2022-02-17 15:50:00,496.18,496.18,492.9,492.94,77724.0,496.18,496.18,492.9,492.94,77724.0
2022-02-18 09:30:00,495.83,495.83,490.7,493.16,20885.0,495.83,495.83,490.7,493.16,20885.0
2022-02-18 09:40:00,490.78,495.5,489.63,494.4,6512.0,490.78,495.5,489.63,494.4,6512.0
2022-02-18 09:50:00,494.79,497.2,494.79,495.43,26198.0,494.79,497.2,494.79,495.43,26198.0
2022-02-18 10:00:00,495.22,495.8,494.14,495.02,11266.0,495.22,495.8,494.14,495.02,11266.0
2022-02-18 10:10:00,495.28,495.74,493.38,493.64,5628.0,495.28,495.74,493.38,493.64,5628.0
2022-02-18 10:20:00,493.59,493.65,492.12,492.75,2000.0,493.59,493.65,492.12,492.75,2000.0
2022-02-18 10:30:00,491.96,492.22,489.77,490.34,4033.0,491.96,492.22,489.77,490.34,4033.0
2022-02-18 10:40:00,490.27,490.6,488.08,488.56,11436.0,490.27,490.6,488.08,488.56,11436.0
2022-02-18 10:50:00,488.74,489.41,488.16,489.35,9047.0,488.74,489.41,488.16,489.35,9047.0
2022-02-18 11:00:00,489.1,489.1,486.2,486.74,3090.0,489.1,489.1,486.2,486.74,3090.0
2022-02-18 11:10:00,486.11,487.69,486.11,487.67,1634.0,486.11,487.69,486.11,487.67,1634.0
2022-02-18 11:20:00,487.7,488.2,486.82,487.21,4736.0,487.7,488.2,486.82,487.21,4736.0
2022-02-18 11:30:00,487.1,489.29,487.1,489.1,3408.0,487.1,489.29,487.1,489.1,3408.0
2022-02-18 11:40:00,489.35,490.14,489.13,489.13,1606.0,489.35,490.14,489.13,489.13,1606.0
2022-02-18 11:50:00,488.95,488.95,487.19,487.34,1909.0,488.95,488.95,487.19,487.34,1909.0
2022-02-18 12:00:00,487.77,489.73,487.76,489.73,2850.0,487.77,489.73,487.76,489.73,2850.0
2022-02-18 12:10:00,489.84,491.52,489.58,491.13,1898.0,489.84,491.52,489.58,491.13,1898.0
2022-02-18 12:20:00,490.27,490.77,489.23,490.15,1706.0,490.27,490.77,489.23,490.15,1706.0
2022-02-18 12:30:00,489.48,490.22,487.15,487.42,2742.0,489.48,490.22,487.15,487.42,2742.0
2022-02-18 12:40:00,487.47,488.28,487.25,487.6,1725.0,487.47,488.28,487.25,487.6,1725.0
2022-02-18 12:50:00,487.4,489.19,487.39,487.65,2503.0,487.4,489.19,487.39,487.65,2503.0
2022-02-18 13:00:00,487.54,488.27,486.98,488.27,1904.0,487.54,488.27,486.98,488.27,1904.0
2022-02-18 13:10:00,487.67,489.4,487.48,488.19,2579.0,487.67,489.4,487.48,488.19,2579.0
2022-02-18 13:20:00,488.5,489.67,488.1,488.96,2647.0,488.5,489.67,488.1,488.96,2647.0
2022-02-18 13:30:00,488.58,490.77,488.13,490.41,4980.0,488.58,490.77,488.13,490.41,4980.0
2022-02-18 13:40:00,490.0,490.2,488.75,490.13,2819.0,490.0,490.2,488.75,490.13,2819.0
2022-02-18 13:50:00,489.78,491.17,489.61,490.47,2725.0,489.78,491.17,489.61,490.47,2725.0
2022-02-18 14:00:00,490.48,490.95,489.35,489.77,2800.0,490.48,490.95,489.35,489.77,2800.0
2022-02-18 14:10:00,489.79,490.54,489.28,490.05,5300.0,489.79,490.54,489.28,490.05,5300.0
2022-02-18 14:20:00,490.6,492.37,490.52,492.19,6709.0,490.6,492.37,490.52,492.19,6709.0
2022-02-18 14:30:00,492.18,492.65,490.54,490.54,6938.0,492.18,492.65,490.54,490.54,6938.0
2022-02-18 14:40:00,490.72,491.79,489.95,490.6,7083.0,490.72,491.79,489.95,490.6,7083.0
2022-02-18 14:50:00,490.72,493.67,490.71,493.67,3775.0,490.72,493.67,490.71,493.67,3775.0
2022-02-18 15:00:00,494.35,495.22,492.28,492.86,4900.0,494.35,495.22,492.28,492.86,4900.0
2022-02-18 15:10:00,493.01,493.57,490.58,490.58,4000.0,493.01,493.57,490.58,490.58,4000.0
2022-02-18 15:20:00,490.5,491.28,489.44,490.35,5894.0,490.5,491.28,489.44,490.35,5894.0
2022-02-18 15:30:00,490.13,490.44,488.55,489.52,4581.0,490.13,490.44,488.55,489.52,4581.0
2022-02-18 15:40:00,489.81,492.57,489.31,490.35,7654.0,489.81,492.57,489.31,490.35,7654.0
2022-02-18 15:50:00,490.02,490.24,488.37,489.47,17158.0,490.02,490.24,488.37,489.47,17158.0
2022-02-22 09:30:00,488.35,491.9,485.92,490.47,11699.0,488.35,491.9,485.92,490.47,11699.0
2022-02-22 09:40:00,489.77,496.93,489.56,496.13,7408.0,489.77,496.93,489.56,496.13,7408.0
2022-02-22 09:50:00,496.69,498.97,496.07,496.07,3427.0,496.69,498.97,496.07,496.07,3427.0
2022-02-22 10:00:00,495.9,496.7,494.0,494.08,2400.0,495.9,496.7,494.0,494.08,2400.0
2022-02-22 10:10:00,494.51,496.55,494.51,496.55,6616.0,494.51,496.55,494.51,496.55,6616.0
2022-02-22 10:20:00,496.48,498.84,496.27,498.84,8467.0,496.48,498.84,496.27,498.84,8467.0
2022-02-22 10:30:00,499.91,499.93,494.76,494.76,5482.0,499.91,499.93,494.76,494.76,5482.0
2022-02-22 10:40:00,493.96,494.73,492.84,493.86,6302.0,493.96,494.73,492.84,493.86,6302.0
2022-02-22 10:50:00,493.62,493.85,488.22,488.43,10989.0,493.62,493.85,488.22,488.43,10989.0
2022-02-22 11:00:00,488.65,491.59,488.65,491.25,10050.0,488.65,491.59,488.65,491.25,10050.0
2022-02-22 11:10:00,491.64,491.86,490.62,490.99,7615.0,491.64,491.86,490.62,490.99,7615.0
2022-02-22 11:20:00,490.54,492.03,489.42,490.33,5950.0,490.54,492.03,489.42,490.33,5950.0
2022-02-22 11:30:00,490.49,491.16,488.7,490.0,4110.0,490.49,491.16,488.7,490.0,4110.0
2022-02-22 11:40:00,489.96,491.97,489.17,491.16,6135.0,489.96,491.97,489.17,491.16,6135.0
2022-02-22 11:50:00,491.12,491.16,488.35,490.63,4773.0,491.12,491.16,488.35,490.63,4773.0
2022-02-22 12:00:00,490.48,491.99,490.23,491.93,4920.0,490.48,491.99,490.23,491.93,4920.0
2022-02-22 12:10:00,491.81,492.14,491.13,491.47,4792.0,491.81,492.14,491.13,491.47,4792.0
2022-02-22 12:20:00,491.62,492.61,491.51,491.96,5674.0,491.62,492.61,491.51,491.96,5674.0
2022-02-22 12:30:00,492.14,492.36,490.58,491.17,6987.0,492.14,492.36,490.58,491.17,6987.0
2022-02-22 12:40:00,490.91,491.41,490.21,490.41,8211.0,490.91,491.41,490.21,490.41,8211.0
2022-02-22 12:50:00,490.56,491.2,490.31,490.82,5152.0,490.56,491.2,490.31,490.82,5152.0
2022-02-22 13:00:00,490.57,490.57,488.45,489.61,4470.0,490.57,490.57,488.45,489.61,4470.0
2022-02-22 13:10:00,489.53,489.77,487.72,488.37,6719.0,489.53,489.77,487.72,488.37,6719.0
2022-02-22 13:20:00,488.06,488.63,488.05,488.55,7359.0,488.06,488.63,488.05,488.55,7359.0
2022-02-22 13:30:00,489.03,490.24,488.59,490.0,4583.0,489.03,490.24,488.59,490.0,4583.0
2022-02-22 13:40:00,490.04,490.67,488.21,488.55,5187.0,490.04,490.67,488.21,488.55,5187.0
2022-02-22 13:50:00,488.56,489.31,488.16,488.78,8612.0,488.56,489.31,488.16,488.78,8612.0
2022-02-22 14:00:00,488.43,488.51,485.5,485.63,6710.0,488.43,488.51,485.5,485.63,6710.0
2022-02-22 14:10:00,485.73,487.55,485.73,486.93,6568.0,485.73,487.55,485.73,486.93,6568.0
2022-02-22 14:20:00,487.15,487.93,485.52,487.78,3416.0,487.15,487.93,485.52,487.78,3416.0
2022-02-22 14:30:00,487.27,489.41,486.39,487.29,4200.0,487.27,489.41,486.39,487.29,4200.0
2022-02-22 14:40:00,487.61,487.61,485.6,485.87,1480.0,487.61,487.61,485.6,485.87,1480.0
2022-02-22 14:50:00,489.65,492.3,488.92,490.29,5757.0,489.65,492.3,488.92,490.29,5757.0
2022-02-22 15:00:00,490.68,493.33,490.52,492.15,5400.0,490.68,493.33,490.52,492.15,5400.0
2022-02-22 15:10:00,492.34,494.0,492.1,492.15,8315.0,492.34,494.0,492.1,492.15,8315.0
2022-02-22 15:20:00,491.76,492.74,491.0,491.32,8248.0,491.76,492.74,491.0,491.32,8248.0
2022-02-22 15:30:00,490.82,491.18,489.73,490.95,3200.0,490.82,491.18,489.73,490.95,3200.0
2022-02-22 15:40:00,491.06,491.6,488.39,488.94,5903.0,491.06,491.6,488.39,488.94,5903.0
2022-02-22 15:50:00,487.92,489.96,485.71,488.97,25229.0,487.92,489.96,485.71,488.97,25229.0
2022-02-23 09:30:00,490.74,491.99,488.01,491.63,13518.0,490.74,491.99,488.01,491.63,13518.0
2022-02-23 09:40:00,491.64,491.7,488.37,491.27,2600.0,491.64,491.7,488.37,491.27,2600.0
2022-02-23 09:50:00,490.01,491.48,489.01,491.24,4801.0,490.01,491.48,489.01,491.24,4801.0
2022-02-23 10:00:00,491.12,492.2,489.55,490.93,5574.0,491.12,492.2,489.55,490.93,5574.0
2022-02-23 10:10:00,491.52,492.01,490.53,490.53,2275.0,491.52,492.01,490.53,490.53,2275.0
2022-02-23 10:20:00,490.32,492.26,489.43,489.89,3611.0,490.32,492.26,489.43,489.89,3611.0
2022-02-23 10:30:00,489.46,490.95,489.18,489.53,3320.0,489.46,490.95,489.18,489.53,3320.0
2022-02-23 10:40:00,489.16,489.34,487.29,487.29,1661.0,489.16,489.34,487.29,487.29,1661.0
2022-02-23 10:50:00,487.8,488.54,486.9,487.17,2165.0,487.8,488.54,486.9,487.17,2165.0
2022-02-23 11:00:00,487.41,487.73,486.21,487.43,5515.0,487.41,487.73,486.21,487.43,5515.0
2022-02-23 11:10:00,487.07,487.72,485.59,486.32,3930.0,487.07,487.72,485.59,486.32,3930.0
2022-02-23 11:20:00,486.39,487.63,486.31,486.58,2027.0,486.39,487.63,486.31,486.58,2027.0
2022-02-23 11:30:00,486.5,487.85,486.14,487.56,3217.0,486.5,487.85,486.14,487.56,3217.0
2022-02-23 11:40:00,487.0,487.53,486.83,487.06,1341.0,487.0,487.53,486.83,487.06,1341.0
2022-02-23 11:50:00,487.5,489.35,487.19,488.92,2624.0,487.5,489.35,487.19,488.92,2624.0
2022-02-23 12:00:00,489.24,489.66,488.45,488.45,6489.0,489.24,489.66,488.45,488.45,6489.0
2022-02-23 12:10:00,488.64,489.73,488.45,489.58,3104.0,488.64,489.73,488.45,489.58,3104.0
2022-02-23 12:20:00,489.67,490.01,489.25,489.75,4100.0,489.67,490.01,489.25,489.75,4100.0
2022-02-23 12:30:00,489.8,489.88,488.16,488.17,5709.0,489.8,489.88,488.16,488.17,5709.0
2022-02-23 12:40:00,488.22,488.73,487.36,487.5,6761.0,488.22,488.73,487.36,487.5,6761.0
2022-02-23 12:50:00,487.04,487.32,485.58,485.59,2300.0,487.04,487.32,485.58,485.59,2300.0
2022-02-23 13:00:00,485.36,485.36,483.24,483.7,5411.0,485.36,485.36,483.24,483.7,5411.0
2022-02-23 13:10:00,483.21,483.41,482.13,483.41,4215.0,483.21,483.41,482.13,483.41,4215.0
2022-02-23 13:20:00,483.19,483.69,482.39,482.78,4949.0,483.19,483.69,482.39,482.78,4949.0
2022-02-23 13:30:00,482.83,483.3,481.38,482.04,5782.0,482.83,483.3,481.38,482.04,5782.0
2022-02-23 13:40:00,481.66,483.14,480.98,482.56,4656.0,481.66,483.14,480.98,482.56,4656.0
2022-02-23 13:50:00,482.56,482.57,480.59,480.59,1610.0,482.56,482.57,480.59,480.59,1610.0
2022-02-23 14:00:00,481.92,481.92,479.53,479.65,6397.0,481.92,481.92,479.53,479.65,6397.0
2022-02-23 14:10:00,481.01,481.6,480.0,480.89,2711.0,481.01,481.6,480.0,480.89,2711.0
2022-02-23 14:20:00,481.02,481.02,477.87,478.17,2367.0,481.02,481.02,477.87,478.17,2367.0
2022-02-23 14:30:00,479.41,479.41,478.23,478.24,2237.0,479.41,479.41,478.23,478.24,2237.0
2022-02-23 14:40:00,477.72,477.89,476.69,476.74,4241.0,477.72,477.89,476.69,476.74,4241.0
2022-02-23 14:50:00,476.38,477.33,475.61,476.37,3300.0,476.38,477.33,475.61,476.37,3300.0
2022-02-23 15:00:00,476.68,476.94,474.85,475.21,3391.0,476.68,476.94,474.85,475.21,3391.0
2022-02-23 15:10:00,475.21,476.04,474.53,475.14,5642.0,475.21,476.04,474.53,475.14,5642.0
2022-02-23 15:20:00,474.98,476.46,474.03,476.46,2943.0,474.98,476.46,474.03,476.46,2943.0
2022-02-23 15:30:00,476.08,476.57,475.19,475.19,3350.0,476.08,476.57,475.19,475.19,3350.0
2022-02-23 15:40:00,475.47,475.63,473.48,473.89,8400.0,475.47,475.63,473.48,473.89,8400.0
2022-02-23 15:50:00,473.29,475.48,473.17,474.35,24094.0,473.29,475.48,473.17,474.35,24094.0
2022-02-24 09:30:00,470.31,473.14,468.53,473.13,18045.0,470.31,473.14,468.53,473.13,18045.0
2022-02-24 09:40:00,473.29,477.71,472.5,477.18,12331.0,473.29,477.71,472.5,477.18,12331.0
2022-02-24 09:50:00,478.32,482.89,477.57,481.46,10743.0,478.32,482.89,477.57,481.46,10743.0
2022-02-24 10:00:00,480.92,480.93,477.54,479.68,5091.0,480.92,480.93,477.54,479.68,5091.0
2022-02-24 10:10:00,480.39,482.3,480.22,481.96,2650.0,480.39,482.3,480.22,481.96,2650.0
2022-02-24 10:20:00,483.03,483.79,479.99,480.02,2505.0,483.03,483.79,479.99,480.02,2505.0
2022-02-24 10:30:00,480.02,483.02,478.51,482.33,10610.0,480.02,483.02,478.51,482.33,10610.0
2022-02-24 10:40:00,481.72,485.85,481.39,485.85,7858.0,481.72,485.85,481.39,485.85,7858.0
2022-02-24 10:50:00,485.28,488.19,484.19,487.43,12508.0,485.28,488.19,484.19,487.43,12508.0
2022-02-24 11:00:00,487.96,491.45,487.89,490.13,8430.0,487.96,491.45,487.89,490.13,8430.0
2022-02-24 11:10:00,490.53,492.3,490.1,492.29,6178.0,490.53,492.3,490.1,492.29,6178.0
2022-02-24 11:20:00,492.5,493.24,491.69,492.54,7419.0,492.5,493.24,491.69,492.54,7419.0
2022-02-24 11:30:00,493.31,494.55,492.75,494.54,13788.0,493.31,494.55,492.75,494.54,13788.0
2022-02-24 11:40:00,493.8,494.59,492.03,493.74,4591.0,493.8,494.59,492.03,493.74,4591.0
2022-02-24 11:50:00,495.83,498.31,495.19,497.63,4378.0,495.83,498.31,495.19,497.63,4378.0
2022-02-24 12:00:00,498.63,498.63,496.89,496.89,5923.0,498.63,498.63,496.89,496.89,5923.0
2022-02-24 12:10:00,496.51,497.01,493.99,495.03,5735.0,496.51,497.01,493.99,495.03,5735.0
2022-02-24 12:20:00,494.72,495.42,492.81,495.42,7572.0,494.72,495.42,492.81,495.42,7572.0
2022-02-24 12:30:00,496.0,497.41,494.4,496.43,5064.0,496.0,497.41,494.4,496.43,5064.0
2022-02-24 12:40:00,497.6,498.6,496.6,496.6,9694.0,497.6,498.6,496.6,496.6,9694.0
2022-02-24 12:50:00,496.64,498.51,496.63,497.26,4577.0,496.64,498.51,496.63,497.26,4577.0
2022-02-24 13:00:00,496.38,498.21,496.38,497.75,4464.0,496.38,498.21,496.38,497.75,4464.0
2022-02-24 13:10:00,497.39,498.91,497.06,498.06,4405.0,497.39,498.91,497.06,498.06,4405.0
2022-02-24 13:20:00,498.87,499.5,497.23,497.23,4731.0,498.87,499.5,497.23,497.23,4731.0
2022-02-24 13:30:00,497.0,500.91,496.99,500.91,4410.0,497.0,500.91,496.99,500.91,4410.0
2022-02-24 13:40:00,500.77,501.42,498.57,501.42,4740.0,500.77,501.42,498.57,501.42,4740.0
2022-02-24 13:50:00,503.45,504.0,499.24,499.24,5901.0,503.45,504.0,499.24,499.24,5901.0
2022-02-24 14:00:00,499.33,500.47,497.85,499.19,4914.0,499.33,500.47,497.85,499.19,4914.0
2022-02-24 14:10:00,500.3,503.0,500.3,502.84,3527.0,500.3,503.0,500.3,502.84,3527.0
2022-02-24 14:20:00,502.64,503.6,501.56,503.06,3693.0,502.64,503.6,501.56,503.06,3693.0
2022-02-24 14:30:00,503.74,506.15,503.74,505.37,6235.0,503.74,506.15,503.74,505.37,6235.0
2022-02-24 14:40:00,506.06,506.48,504.46,505.43,5924.0,506.06,506.48,504.46,505.43,5924.0
2022-02-24 14:50:00,505.46,505.69,504.04,505.32,3931.0,505.46,505.69,504.04,505.32,3931.0
2022-02-24 15:00:00,505.12,506.86,504.83,506.73,5684.0,505.12,506.86,504.83,506.73,5684.0
2022-02-24 15:10:00,506.7,507.66,505.4,506.36,7193.0,506.7,507.66,505.4,506.36,7193.0
2022-02-24 15:20:00,506.42,506.74,504.68,504.68,9696.0,506.42,506.74,504.68,504.68,9696.0
2022-02-24 15:30:00,505.41,510.58,505.4,510.07,8555.0,505.41,510.58,505.4,510.07,8555.0
2022-02-24 15:40:00,509.72,510.44,508.09,508.32,12357.0,509.72,510.44,508.09,508.32,12357.0
2022-02-24 15:50:00,508.8,511.68,508.42,510.12,48163.0,508.8,511.68,508.42,510.12,48163.0
2022-02-25 09:30:00,509.78,510.16,506.19,507.07,9066.0,509.78,510.16,506.19,507.07,9066.0
2022-02-25 09:40:00,507.91,511.1,506.5,507.73,3448.0,507.91,511.1,506.5,507.73,3448.0
2022-02-25 09:50:00,509.39,509.74,505.81,506.0,6210.0,509.39,509.74,505.81,506.0,6210.0
2022-02-25 10:00:00,503.95,506.91,503.95,506.56,3726.0,503.95,506.91,503.95,506.56,3726.0
2022-02-25 10:10:00,507.11,507.11,503.65,504.88,3100.0,507.11,507.11,503.65,504.88,3100.0
2022-02-25 10:20:00,505.77,508.99,505.77,508.81,3929.0,505.77,508.99,505.77,508.81,3929.0
2022-02-25 10:30:00,508.52,510.15,508.09,509.62,2956.0,508.52,510.15,508.09,509.62,2956.0
2022-02-25 10:40:00,509.64,514.04,509.63,514.04,3950.0,509.64,514.04,509.63,514.04,3950.0
2022-02-25 10:50:00,513.1,513.42,511.33,511.99,6105.0,513.1,513.42,511.33,511.99,6105.0
2022-02-25 11:00:00,511.75,514.38,511.3,513.64,7595.0,511.75,514.38,511.3,513.64,7595.0
2022-02-25 11:10:00,513.53,515.68,513.36,515.68,3688.0,513.53,515.68,513.36,515.68,3688.0
2022-02-25 11:20:00,515.66,516.26,514.92,515.6,3611.0,515.66,516.26,514.92,515.6,3611.0
2022-02-25 11:30:00,515.89,516.82,514.76,515.96,8834.0,515.89,516.82,514.76,515.96,8834.0
2022-02-25 11:40:00,516.12,518.48,516.11,517.9,5738.0,516.12,518.48,516.11,517.9,5738.0
2022-02-25 11:50:00,517.95,518.39,516.99,518.22,4726.0,517.95,518.39,516.99,518.22,4726.0
2022-02-25 12:00:00,518.12,518.96,517.89,517.89,3386.0,518.12,518.96,517.89,517.89,3386.0
2022-02-25 12:10:00,518.32,519.75,517.92,519.75,4483.0,518.32,519.75,517.92,519.75,4483.0
2022-02-25 12:20:00,519.68,519.9,518.17,519.29,3649.0,519.68,519.9,518.17,519.29,3649.0
2022-02-25 12:30:00,519.96,520.63,519.23,519.23,1624.0,519.96,520.63,519.23,519.23,1624.0
2022-02-25 12:40:00,519.81,520.01,517.65,517.83,4985.0,519.81,520.01,517.65,517.83,4985.0
2022-02-25 12:50:00,517.46,518.0,515.65,516.9,6300.0,517.46,518.0,515.65,516.9,6300.0
2022-02-25 13:00:00,517.65,517.65,515.38,515.38,2653.0,517.65,517.65,515.38,515.38,2653.0
2022-02-25 13:10:00,515.7,516.78,515.29,516.68,3285.0,515.7,516.78,515.29,516.68,3285.0
2022-02-25 13:20:00,516.4,518.91,515.74,517.92,5247.0,516.4,518.91,515.74,517.92,5247.0
2022-02-25 13:30:00,518.9,519.46,518.17,518.99,2916.0,518.9,519.46,518.17,518.99,2916.0
2022-02-25 13:40:00,520.0,520.43,519.58,519.81,3699.0,520.0,520.43,519.58,519.81,3699.0
2022-02-25 13:50:00,520.3,521.12,519.23,520.8,3945.0,520.3,521.12,519.23,520.8,3945.0
2022-02-25 14:00:00,520.56,522.49,520.04,520.12,1970.0,520.56,522.49,520.04,520.12,1970.0
2022-02-25 14:10:00,518.64,519.63,518.2,518.83,2469.0,518.64,519.63,518.2,518.83,2469.0
2022-02-25 14:20:00,520.57,521.27,520.23,520.4,1730.0,520.57,521.27,520.23,520.4,1730.0
2022-02-25 14:30:00,521.42,521.5,518.85,519.79,2104.0,521.42,521.5,518.85,519.79,2104.0
2022-02-25 14:40:00,519.85,520.26,519.38,519.72,3100.0,519.85,520.26,519.38,519.72,3100.0
2022-02-25 14:50:00,519.98,520.72,518.31,520.53,3954.0,519.98,520.72,518.31,520.53,3954.0
2022-02-25 15:00:00,519.76,519.94,519.35,519.55,2562.0,519.76,519.94,519.35,519.55,2562.0
2022-02-25 15:10:00,520.48,520.85,519.21,520.39,5208.0,520.48,520.85,519.21,520.39,5208.0
2022-02-25 15:20:00,520.56,522.45,520.44,521.47,5768.0,520.56,522.45,520.44,521.47,5768.0
2022-02-25 15:30:00,521.32,521.97,519.72,520.76,3775.0,521.32,521.97,519.72,520.76,3775.0
2022-02-25 15:40:00,520.47,522.98,520.19,521.23,14027.0,520.47,522.98,520.19,521.23,14027.0
2022-02-25 15:50:00,521.45,524.02,521.45,522.41,19350.0,521.45,524.02,521.45,522.41,19350.0
2022-02-28 09:30:00,516.2,524.13,516.2,524.13,8323.0,516.2,524.13,516.2,524.13,8323.0
2022-02-28 09:40:00,522.3,524.46,520.4,522.91,4018.0,522.3,524.46,520.4,522.91,4018.0
2022-02-28 09:50:00,523.8,526.73,522.59,524.24,8364.0,523.8,526.73,522.59,524.24,8364.0
2022-02-28 10:00:00,523.02,524.0,521.07,522.48,13757.0,523.02,524.0,521.07,522.48,13757.0
2022-02-28 10:10:00,522.21,522.68,521.3,522.13,9304.0,522.21,522.68,521.3,522.13,9304.0
2022-02-28 10:20:00,522.71,523.1,521.23,522.49,2891.0,522.71,523.1,521.23,522.49,2891.0
2022-02-28 10:30:00,523.4,525.0,523.4,525.0,3749.0,523.4,525.0,523.4,525.0,3749.0
2022-02-28 10:40:00,524.92,528.22,524.92,528.12,4592.0,524.92,528.22,524.92,528.12,4592.0
2022-02-28 10:50:00,527.3,528.44,527.3,528.44,2553.0,527.3,528.44,527.3,528.44,2553.0
2022-02-28 11:00:00,528.0,528.65,526.54,527.32,5379.0,528.0,528.65,526.54,527.32,5379.0
2022-02-28 11:10:00,527.05,528.41,527.04,527.38,3400.0,527.05,528.41,527.04,527.38,3400.0
2022-02-28 11:20:00,527.87,530.23,527.84,529.83,7700.0,527.87,530.23,527.84,529.83,7700.0
2022-02-28 11:30:00,530.12,531.19,530.0,530.58,4139.0,530.12,531.19,530.0,530.58,4139.0
2022-02-28 11:40:00,529.96,530.31,528.5,528.87,2800.0,529.96,530.31,528.5,528.87,2800.0
2022-02-28 11:50:00,529.06,531.71,529.05,530.91,4793.0,529.06,531.71,529.05,530.91,4793.0
2022-02-28 12:00:00,530.97,531.29,529.2,529.2,4082.0,530.97,531.29,529.2,529.2,4082.0
2022-02-28 12:10:00,528.93,528.93,527.09,528.22,3700.0,528.93,528.93,527.09,528.22,3700.0
2022-02-28 12:20:00,529.08,529.08,525.93,525.97,2905.0,529.08,529.08,525.93,525.97,2905.0
2022-02-28 12:30:00,525.52,526.97,525.52,525.69,1019.0,525.52,526.97,525.52,525.69,1019.0
2022-02-28 12:40:00,523.69,524.27,522.6,523.22,2596.0,523.69,524.27,522.6,523.22,2596.0
2022-02-28 12:50:00,522.76,523.26,522.38,523.25,1400.0,522.76,523.26,522.38,523.25,1400.0
2022-02-28 13:00:00,523.46,525.3,523.46,525.22,1751.0,523.46,525.3,523.46,525.22,1751.0
2022-02-28 13:10:00,525.4,525.58,523.21,523.89,4739.0,525.4,525.58,523.21,523.89,4739.0
2022-02-28 13:20:00,523.27,523.82,522.67,523.45,1919.0,523.27,523.82,522.67,523.45,1919.0
2022-02-28 13:30:00,522.71,523.2,522.4,523.17,918.0,522.71,523.2,522.4,523.17,918.0
2022-02-28 13:40:00,523.71,524.75,523.15,524.74,5123.0,523.71,524.75,523.15,524.74,5123.0
2022-02-28 13:50:00,525.14,526.38,524.87,525.7,3586.0,525.14,526.38,524.87,525.7,3586.0
2022-02-28 14:00:00,524.66,524.69,521.0,521.11,5965.0,524.66,524.69,521.0,521.11,5965.0
2022-02-28 14:10:00,520.71,523.71,520.17,523.71,8469.0,520.71,523.71,520.17,523.71,8469.0
2022-02-28 14:20:00,523.04,523.42,521.1,522.19,1800.0,523.04,523.42,521.1,522.19,1800.0
2022-02-28 14:30:00,522.26,523.66,521.98,523.63,8182.0,522.26,523.66,521.98,523.63,8182.0
2022-02-28 14:40:00,523.66,526.59,522.89,525.55,6686.0,523.66,526.59,522.89,525.55,6686.0
2022-02-28 14:50:00,526.0,527.83,525.51,527.22,3239.0,526.0,527.83,525.51,527.22,3239.0
2022-02-28 15:00:00,526.64,526.99,525.08,526.44,4700.0,526.64,526.99,525.08,526.44,4700.0
2022-02-28 15:10:00,526.29,526.87,525.02,526.13,4279.0,526.29,526.87,525.02,526.13,4279.0
2022-02-28 15:20:00,526.5,528.14,526.5,527.6,3500.0,526.5,528.14,526.5,527.6,3500.0
2022-02-28 15:30:00,527.01,527.29,525.1,525.52,5932.0,527.01,527.29,525.1,525.52,5932.0
2022-02-28 15:40:00,525.77,530.23,525.58,529.67,4730.0,525.77,530.23,525.58,529.67,4730.0
2022-02-28 15:50:00,529.91,534.1,529.03,532.36,57822.0,529.91,534.1,529.03,532.36,57822.0
2022-03-01 09:30:00,527.66,534.43,527.66,532.44,11634.0,527.66,534.43,527.66,532.44,11634.0
2022-03-01 09:40:00,534.43,534.43,530.62,533.11,3700.0,534.43,534.43,530.62,533.11,3700.0
2022-03-01 09:50:00,532.81,534.9,531.41,533.69,5875.0,532.81,534.9,531.41,533.69,5875.0
2022-03-01 10:00:00,533.5,537.04,533.22,536.0,4770.0,533.5,537.04,533.22,536.0,4770.0
2022-03-01 10:10:00,534.83,535.81,533.17,535.81,1506.0,534.83,535.81,533.17,535.81,1506.0
2022-03-01 10:20:00,537.02,538.94,537.02,538.65,4291.0,537.02,538.94,537.02,538.65,4291.0
2022-03-01 10:30:00,538.94,540.53,537.41,537.67,5400.0,538.94,540.53,537.41,537.67,5400.0
2022-03-01 10:40:00,538.13,538.13,534.65,534.65,3392.0,538.13,538.13,534.65,534.65,3392.0
2022-03-01 10:50:00,534.26,534.42,532.37,534.16,3206.0,534.26,534.42,532.37,534.16,3206.0
2022-03-01 11:00:00,534.38,536.89,534.24,536.28,3870.0,534.38,536.89,534.24,536.28,3870.0
2022-03-01 11:10:00,536.5,538.34,536.5,536.92,4199.0,536.5,538.34,536.5,536.92,4199.0
2022-03-01 11:20:00,537.08,540.31,537.03,538.32,8556.0,537.08,540.31,537.03,538.32,8556.0
2022-03-01 11:30:00,538.43,538.43,533.49,535.38,8202.0,538.43,538.43,533.49,535.38,8202.0
2022-03-01 11:40:00,534.69,535.65,532.58,534.0,3950.0,534.69,535.65,532.58,534.0,3950.0
2022-03-01 11:50:00,534.19,534.44,533.33,534.04,8411.0,534.19,534.44,533.33,534.04,8411.0
2022-03-01 12:00:00,533.83,533.83,530.72,530.84,3400.0,533.83,533.83,530.72,530.84,3400.0
2022-03-01 12:10:00,530.8,531.71,530.37,531.71,6142.0,530.8,531.71,530.37,531.71,6142.0
2022-03-01 12:20:00,531.56,532.74,531.55,531.92,5219.0,531.56,532.74,531.55,531.92,5219.0
2022-03-01 12:30:00,531.3,535.05,531.3,534.93,3100.0,531.3,535.05,531.3,534.93,3100.0
2022-03-01 12:40:00,534.25,536.4,534.24,536.38,2700.0,534.25,536.4,534.24,536.38,2700.0
2022-03-01 12:50:00,536.45,536.77,535.78,536.77,2573.0,536.45,536.77,535.78,536.77,2573.0
2022-03-01 13:00:00,536.63,539.08,536.63,538.93,16517.0,536.63,539.08,536.63,538.93,16517.0
2022-03-01 13:10:00,539.38,539.8,537.58,538.07,18322.0,539.38,539.8,537.58,538.07,18322.0
2022-03-01 13:20:00,537.49,539.14,537.24,537.24,15854.0,537.49,539.14,537.24,537.24,15854.0
2022-03-01 13:30:00,537.41,537.5,535.2,535.78,4100.0,537.41,537.5,535.2,535.78,4100.0
2022-03-01 13:40:00,536.32,536.52,534.36,534.56,3200.0,536.32,536.52,534.36,534.56,3200.0
2022-03-01 13:50:00,533.97,536.28,533.75,535.8,3616.0,533.97,536.28,533.75,535.8,3616.0
2022-03-01 14:00:00,534.97,535.57,533.87,535.57,2900.0,534.97,535.57,533.87,535.57,2900.0
2022-03-01 14:10:00,534.94,534.94,533.07,533.98,2923.0,534.94,534.94,533.07,533.98,2923.0
2022-03-01 14:20:00,534.21,535.77,533.55,535.55,5362.0,534.21,535.77,533.55,535.55,5362.0
2022-03-01 14:30:00,534.75,535.51,533.79,535.5,6449.0,534.75,535.51,533.79,535.5,6449.0
2022-03-01 14:40:00,535.11,536.39,534.26,534.81,4317.0,535.11,536.39,534.26,534.81,4317.0
2022-03-01 14:50:00,534.7,534.95,533.33,533.76,5820.0,534.7,534.95,533.33,533.76,5820.0
2022-03-01 15:00:00,533.87,539.99,533.15,539.95,15967.0,533.87,539.99,533.15,539.95,15967.0
2022-03-01 15:10:00,539.86,539.93,535.64,535.64,3884.0,539.86,539.93,535.64,535.64,3884.0
2022-03-01 15:20:00,535.82,536.01,533.95,533.96,7441.0,535.82,536.01,533.95,533.96,7441.0
2022-03-01 15:30:00,533.62,535.25,532.92,534.88,5253.0,533.62,535.25,532.92,534.88,5253.0
2022-03-01 15:40:00,534.83,535.55,531.49,531.49,9700.0,534.83,535.55,531.49,531.49,9700.0
2022-03-01 15:50:00,531.18,535.95,531.11,535.47,32536.0,531.18,535.95,531.11,535.47,32536.0
2022-03-02 09:30:00,537.31,540.97,536.91,539.18,9688.0,537.31,540.97,536.91,539.18,9688.0
2022-03-02 09:40:00,540.99,545.97,540.99,544.31,3949.0,540.99,545.97,540.99,544.31,3949.0
2022-03-02 09:50:00,545.04,545.04,540.7,542.61,7300.0,545.04,545.04,540.7,542.61,7300.0
2022-03-02 10:00:00,542.2,544.23,540.88,540.88,15798.0,542.2,544.23,540.88,540.88,15798.0
2022-03-02 10:10:00,541.05,542.23,538.56,539.8,13007.0,541.05,542.23,538.56,539.8,13007.0
2022-03-02 10:20:00,539.74,544.97,538.68,544.47,6071.0,539.74,544.97,538.68,544.47,6071.0
2022-03-02 10:30:00,545.4,545.52,540.1,543.17,5580.0,545.4,545.52,540.1,543.17,5580.0
2022-03-02 10:40:00,543.08,543.09,541.22,542.63,2288.0,543.08,543.09,541.22,542.63,2288.0
2022-03-02 10:50:00,544.4,544.4,540.14,540.98,3985.0,544.4,544.4,540.14,540.98,3985.0
2022-03-02 11:00:00,540.53,544.66,539.95,542.77,5500.0,540.53,544.66,539.95,542.77,5500.0
2022-03-02 11:10:00,542.6,544.17,542.16,543.02,3349.0,542.6,544.17,542.16,543.02,3349.0
2022-03-02 11:20:00,542.99,544.1,542.5,542.68,4577.0,542.99,544.1,542.5,542.68,4577.0
2022-03-02 11:30:00,542.16,544.28,542.16,543.67,2700.0,542.16,544.28,542.16,543.67,2700.0
2022-03-02 11:40:00,543.02,543.51,542.02,542.02,2300.0,543.02,543.51,542.02,542.02,2300.0
2022-03-02 11:50:00,541.54,542.0,540.02,541.46,3400.0,541.54,542.0,540.02,541.46,3400.0
2022-03-02 12:00:00,541.82,542.07,540.01,541.98,3808.0,541.82,542.07,540.01,541.98,3808.0
2022-03-02 12:10:00,542.81,542.99,541.78,542.5,2344.0,542.81,542.99,541.78,542.5,2344.0
2022-03-02 12:20:00,542.61,542.91,541.38,541.47,2829.0,542.61,542.91,541.38,541.47,2829.0
2022-03-02 12:30:00,541.41,542.98,540.62,542.66,3500.0,541.41,542.98,540.62,542.66,3500.0
2022-03-02 12:40:00,541.79,541.89,540.99,541.59,1500.0,541.79,541.89,540.99,541.59,1500.0
2022-03-02 12:50:00,541.43,542.13,540.71,540.95,3474.0,541.43,542.13,540.71,540.95,3474.0
2022-03-02 13:00:00,541.5,543.46,541.44,542.95,3626.0,541.5,543.46,541.44,542.95,3626.0
2022-03-02 13:10:00,543.22,543.87,543.18,543.18,3156.0,543.22,543.87,543.18,543.18,3156.0
2022-03-02 13:20:00,543.3,543.45,542.33,542.33,1747.0,543.3,543.45,542.33,542.33,1747.0
2022-03-02 13:30:00,541.76,543.47,541.76,542.95,2500.0,541.76,543.47,541.76,542.95,2500.0
2022-03-02 13:40:00,542.98,543.29,542.08,542.27,2548.0,542.98,543.29,542.08,542.27,2548.0
2022-03-02 13:50:00,542.28,543.59,542.28,542.76,3044.0,542.28,543.59,542.28,542.76,3044.0
2022-03-02 14:00:00,543.29,544.06,542.84,543.81,1229.0,543.29,544.06,542.84,543.81,1229.0
2022-03-02 14:10:00,543.55,545.21,543.55,545.21,2950.0,543.55,545.21,543.55,545.21,2950.0
2022-03-02 14:20:00,545.4,545.83,543.75,543.75,3012.0,545.4,545.83,543.75,543.75,3012.0
2022-03-02 14:30:00,542.81,543.87,542.65,543.52,1900.0,542.81,543.87,542.65,543.52,1900.0
2022-03-02 14:40:00,543.91,544.71,543.73,544.67,2968.0,543.91,544.71,543.73,544.67,2968.0
2022-03-02 14:50:00,544.77,545.47,542.07,542.27,4492.0,544.77,545.47,542.07,542.27,4492.0
2022-03-02 15:00:00,542.93,543.19,541.41,541.99,4698.0,542.93,543.19,541.41,541.99,4698.0
2022-03-02 15:10:00,541.92,541.92,539.0,540.18,11486.0,541.92,541.92,539.0,540.18,11486.0
2022-03-02 15:20:00,540.2,540.9,539.96,540.3,1800.0,540.2,540.9,539.96,540.3,1800.0
2022-03-02 15:30:00,540.62,541.78,540.62,541.38,2435.0,540.62,541.78,540.62,541.38,2435.0
2022-03-02 15:40:00,541.14,542.71,540.94,542.13,7110.0,541.14,542.71,540.94,542.13,7110.0
2022-03-02 15:50:00,542.33,542.84,540.17,540.49,18954.0,542.33,542.84,540.17,540.49,18954.0
2022-03-03 09:30:00,545.93,553.11,543.66,551.27,11051.0,545.93,553.11,543.66,551.27,11051.0
2022-03-03 09:40:00,552.31,552.31,546.01,546.01,3200.0,552.31,552.31,546.01,546.01,3200.0
2022-03-03 09:50:00,547.18,548.36,546.39,548.36,1300.0,547.18,548.36,546.39,548.36,1300.0
2022-03-03 10:00:00,547.6,548.29,545.59,545.6,1600.0,547.6,548.29,545.59,545.6,1600.0
2022-03-03 10:10:00,545.17,545.53,542.21,543.4,3024.0,545.17,545.53,542.21,543.4,3024.0
2022-03-03 10:20:00,542.63,542.81,539.48,539.94,4600.0,542.63,542.81,539.48,539.94,4600.0
2022-03-03 10:30:00,539.67,539.69,536.88,536.91,1700.0,539.67,539.69,536.88,536.91,1700.0
2022-03-03 10:40:00,536.35,537.41,535.02,536.89,3182.0,536.35,537.41,535.02,536.89,3182.0
2022-03-03 10:50:00,536.26,536.94,534.69,534.85,4346.0,536.26,536.94,534.69,534.85,4346.0
2022-03-03 11:00:00,536.05,536.42,534.98,535.67,1600.0,536.05,536.42,534.98,535.67,1600.0
2022-03-03 11:10:00,535.75,535.75,534.05,535.53,1775.0,535.75,535.75,534.05,535.53,1775.0
2022-03-03 11:20:00,535.69,537.82,535.21,537.52,5200.0,535.69,537.82,535.21,537.52,5200.0
2022-03-03 11:30:00,537.75,538.1,536.65,537.43,1214.0,537.75,538.1,536.65,537.43,1214.0
2022-03-03 11:40:00,537.0,538.52,537.0,537.52,1872.0,537.0,538.52,537.0,537.52,1872.0
2022-03-03 11:50:00,538.34,538.44,537.19,537.64,3000.0,538.34,538.44,537.19,537.64,3000.0
2022-03-03 12:00:00,537.03,538.11,537.03,537.91,1100.0,537.03,538.11,537.03,537.91,1100.0
2022-03-03 12:10:00,537.13,538.15,537.13,537.9,3645.0,537.13,538.15,537.13,537.9,3645.0
2022-03-03 12:20:00,537.59,538.02,534.84,535.02,2100.0,537.59,538.02,534.84,535.02,2100.0
2022-03-03 12:30:00,534.79,541.68,534.78,538.75,4998.0,534.79,541.68,534.78,538.75,4998.0
2022-03-03 12:40:00,538.48,538.98,537.94,538.72,800.0,538.48,538.98,537.94,538.72,800.0
2022-03-03 12:50:00,538.01,540.1,537.88,539.57,1300.0,538.01,540.1,537.88,539.57,1300.0
2022-03-03 13:00:00,539.31,541.19,538.75,540.21,2544.0,539.31,541.19,538.75,540.21,2544.0
2022-03-03 13:10:00,540.5,542.62,540.5,542.62,1255.0,540.5,542.62,540.5,542.62,1255.0
2022-03-03 13:20:00,542.32,543.31,542.06,543.07,1879.0,542.32,543.31,542.06,543.07,1879.0
2022-03-03 13:30:00,543.09,543.09,541.53,542.02,3958.0,543.09,543.09,541.53,542.02,3958.0
2022-03-03 13:40:00,542.34,542.96,541.66,542.91,2540.0,542.34,542.96,541.66,542.91,2540.0
2022-03-03 13:50:00,543.97,543.97,542.91,543.22,1000.0,543.97,543.97,542.91,543.22,1000.0
2022-03-03 14:00:00,544.56,544.56,541.36,541.36,6410.0,544.56,544.56,541.36,541.36,6410.0
2022-03-03 14:10:00,541.32,544.27,539.48,543.67,4761.0,541.32,544.27,539.48,543.67,4761.0
2022-03-03 14:20:00,542.71,544.28,542.12,543.67,2300.0,542.71,544.28,542.12,543.67,2300.0
2022-03-03 14:30:00,543.22,543.35,540.84,541.86,2480.0,543.22,543.35,540.84,541.86,2480.0
2022-03-03 14:40:00,541.57,541.81,539.56,539.56,1400.0,541.57,541.81,539.56,539.56,1400.0
2022-03-03 14:50:00,539.3,540.31,538.92,540.31,2280.0,539.3,540.31,538.92,540.31,2280.0
2022-03-03 15:00:00,540.12,540.12,537.49,537.56,5415.0,540.12,540.12,537.49,537.56,5415.0
2022-03-03 15:10:00,537.32,539.96,537.32,539.93,3989.0,537.32,539.96,537.32,539.93,3989.0
2022-03-03 15:20:00,539.52,539.97,538.51,539.38,4416.0,539.52,539.97,538.51,539.38,4416.0
2022-03-03 15:30:00,539.18,539.18,537.42,538.2,3689.0,539.18,539.18,537.42,538.2,3689.0
2022-03-03 15:40:00,538.1,538.24,536.67,537.36,6138.0,538.1,538.24,536.67,537.36,6138.0
2022-03-03 15:50:00,536.44,540.02,536.44,538.93,14972.0,536.44,540.02,536.44,538.93,14972.0
2022-03-04 09:30:00,537.54,539.55,537.54,538.34,7055.0,537.54,539.55,537.54,538.34,7055.0
2022-03-04 09:40:00,536.34,537.57,534.2,535.36,1422.0,536.34,537.57,534.2,535.36,1422.0
2022-03-04 09:50:00,534.69,537.02,534.69,535.69,3957.0,534.69,537.02,534.69,535.69,3957.0
2022-03-04 10:00:00,536.21,536.99,530.13,530.13,2755.0,536.21,536.99,530.13,530.13,2755.0
2022-03-04 10:10:00,530.23,530.23,528.43,530.16,2481.0,530.23,530.23,528.43,530.16,2481.0
2022-03-04 10:20:00,530.49,531.17,528.57,529.25,1663.0,530.49,531.17,528.57,529.25,1663.0
2022-03-04 10:30:00,528.0,531.39,527.81,529.7,1968.0,528.0,531.39,527.81,529.7,1968.0
2022-03-04 10:40:00,528.86,531.22,528.14,530.55,11451.0,528.86,531.22,528.14,530.55,11451.0
2022-03-04 10:50:00,530.54,532.08,530.54,531.13,2419.0,530.54,532.08,530.54,531.13,2419.0
2022-03-04 11:00:00,531.04,531.88,530.33,530.89,4174.0,531.04,531.88,530.33,530.89,4174.0
2022-03-04 11:10:00,530.61,532.55,530.1,532.55,5588.0,530.61,532.55,530.1,532.55,5588.0
2022-03-04 11:20:00,532.1,534.38,532.1,532.78,4253.0,532.1,534.38,532.1,532.78,4253.0
2022-03-04 11:30:00,532.28,533.84,531.76,533.84,5132.0,532.28,533.84,531.76,533.84,5132.0
2022-03-04 11:40:00,534.12,535.45,534.05,535.45,1800.0,534.12,535.45,534.05,535.45,1800.0
2022-03-04 11:50:00,535.96,535.96,533.94,534.74,1756.0,535.96,535.96,533.94,534.74,1756.0
2022-03-04 12:00:00,534.61,535.46,533.34,535.46,6816.0,534.61,535.46,533.34,535.46,6816.0
2022-03-04 12:10:00,535.51,538.84,535.51,537.56,6584.0,535.51,538.84,535.51,537.56,6584.0
2022-03-04 12:20:00,537.47,537.47,536.14,537.02,7226.0,537.47,537.47,536.14,537.02,7226.0
2022-03-04 12:30:00,536.64,537.11,535.91,536.77,1800.0,536.64,537.11,535.91,536.77,1800.0
2022-03-04 12:40:00,535.6,536.11,534.72,535.92,1300.0,535.6,536.11,534.72,535.92,1300.0
2022-03-04 12:50:00,536.01,537.22,536.01,537.06,5438.0,536.01,537.22,536.01,537.06,5438.0
2022-03-04 13:00:00,537.0,538.89,536.51,538.72,18100.0,537.0,538.89,536.51,538.72,18100.0
2022-03-04 13:10:00,538.53,538.53,536.52,536.87,3102.0,538.53,538.53,536.52,536.87,3102.0
2022-03-04 13:20:00,536.34,536.51,535.24,535.79,4651.0,536.34,536.51,535.24,535.79,4651.0
2022-03-04 13:30:00,536.17,537.96,536.17,537.79,3650.0,536.17,537.96,536.17,537.79,3650.0
2022-03-04 13:40:00,537.12,537.64,533.81,533.81,1663.0,537.12,537.64,533.81,533.81,1663.0
2022-03-04 13:50:00,534.38,535.61,532.87,533.5,2119.0,534.38,535.61,532.87,533.5,2119.0
2022-03-04 14:00:00,533.43,534.79,533.05,534.34,4815.0,533.43,534.79,533.05,534.34,4815.0
2022-03-04 14:10:00,534.22,534.22,531.85,532.48,4420.0,534.22,534.22,531.85,532.48,4420.0
2022-03-04 14:20:00,533.23,536.0,533.22,535.39,8190.0,533.23,536.0,533.22,535.39,8190.0
2022-03-04 14:30:00,535.47,536.51,535.47,535.65,1373.0,535.47,536.51,535.47,535.65,1373.0
2022-03-04 14:40:00,535.01,535.06,533.52,533.52,2224.0,535.01,535.06,533.52,533.52,2224.0
2022-03-04 14:50:00,533.77,533.91,532.47,532.47,1945.0,533.77,533.91,532.47,532.47,1945.0
2022-03-04 15:00:00,532.65,534.38,532.65,534.38,3746.0,532.65,534.38,532.65,534.38,3746.0
2022-03-04 15:10:00,534.36,535.04,533.78,533.78,2000.0,534.36,535.04,533.78,533.78,2000.0
2022-03-04 15:20:00,532.75,535.66,532.75,535.41,3133.0,532.75,535.66,532.75,535.41,3133.0
2022-03-04 15:30:00,535.15,535.46,533.65,533.79,4316.0,535.15,535.46,533.65,533.79,4316.0
2022-03-04 15:40:00,533.82,535.48,533.28,534.11,11026.0,533.82,535.48,533.28,534.11,11026.0
2022-03-04 15:50:00,533.04,536.46,533.04,536.24,28579.0,533.04,536.46,533.04,536.24,28579.0
2022-03-07 09:30:00,535.7,538.26,529.35,529.35,10585.0,535.7,538.26,529.35,529.35,10585.0
2022-03-07 09:40:00,530.92,530.92,526.6,528.22,2134.0,530.92,530.92,526.6,528.22,2134.0
2022-03-07 09:50:00,527.77,529.17,527.52,527.52,1074.0,527.77,529.17,527.52,527.52,1074.0
2022-03-07 10:00:00,524.72,525.03,521.94,525.03,6600.0,524.72,525.03,521.94,525.03,6600.0
2022-03-07 10:10:00,525.01,525.01,519.0,519.18,10607.0,525.01,525.01,519.0,519.18,10607.0
2022-03-07 10:20:00,518.86,520.29,516.37,519.66,6450.0,518.86,520.29,516.37,519.66,6450.0
2022-03-07 10:30:00,519.34,523.73,519.34,520.37,4353.0,519.34,523.73,519.34,520.37,4353.0
2022-03-07 10:40:00,520.71,521.62,519.27,521.62,4388.0,520.71,521.62,519.27,521.62,4388.0
2022-03-07 10:50:00,521.06,521.98,519.9,521.7,6342.0,521.06,521.98,519.9,521.7,6342.0
2022-03-07 11:00:00,521.54,524.1,521.08,524.1,4450.0,521.54,524.1,521.08,524.1,4450.0
2022-03-07 11:10:00,523.89,524.1,522.66,523.87,2515.0,523.89,524.1,522.66,523.87,2515.0
2022-03-07 11:20:00,523.83,523.83,521.68,522.37,4829.0,523.83,523.83,521.68,522.37,4829.0
2022-03-07 11:30:00,522.57,522.88,517.45,517.57,9045.0,522.57,522.88,517.45,517.57,9045.0
2022-03-07 11:40:00,516.97,520.8,516.64,520.05,7900.0,516.97,520.8,516.64,520.05,7900.0
2022-03-07 11:50:00,520.7,521.43,518.59,518.72,1700.0,520.7,521.43,518.59,518.72,1700.0
2022-03-07 12:00:00,518.48,519.96,518.05,519.96,1600.0,518.48,519.96,518.05,519.96,1600.0
2022-03-07 12:10:00,520.41,522.12,520.1,521.03,2763.0,520.41,522.12,520.1,521.03,2763.0
2022-03-07 12:20:00,521.27,522.66,520.7,522.66,2700.0,521.27,522.66,520.7,522.66,2700.0
2022-03-07 12:30:00,522.23,522.85,521.34,522.85,5321.0,522.23,522.85,521.34,522.85,5321.0
2022-03-07 12:40:00,523.13,524.18,522.72,523.86,5723.0,523.13,524.18,522.72,523.86,5723.0
2022-03-07 12:50:00,524.2,524.35,522.13,522.29,2404.0,524.2,524.35,522.13,522.29,2404.0
2022-03-07 13:00:00,522.89,524.0,522.35,522.41,3497.0,522.89,524.0,522.35,522.41,3497.0
2022-03-07 13:10:00,522.13,522.13,520.91,522.08,1800.0,522.13,522.13,520.91,522.08,1800.0
2022-03-07 13:20:00,521.53,523.17,521.39,523.07,3200.0,521.53,523.17,521.39,523.07,3200.0
2022-03-07 13:30:00,523.26,523.45,521.9,523.22,4825.0,523.26,523.45,521.9,523.22,4825.0
2022-03-07 13:40:00,523.22,524.07,522.95,523.01,1829.0,523.22,524.07,522.95,523.01,1829.0
2022-03-07 13:50:00,523.17,523.62,522.27,522.4,2700.0,523.17,523.62,522.27,522.4,2700.0
2022-03-07 14:00:00,521.99,523.27,521.9,523.23,3139.0,521.99,523.27,521.9,523.23,3139.0
2022-03-07 14:10:00,523.13,524.7,523.08,524.7,2200.0,523.13,524.7,523.08,524.7,2200.0
2022-03-07 14:20:00,524.77,525.31,524.2,524.83,1603.0,524.77,525.31,524.2,524.83,1603.0
2022-03-07 14:30:00,524.46,524.46,522.92,522.92,1800.0,524.46,524.46,522.92,522.92,1800.0
2022-03-07 14:40:00,522.92,522.92,521.09,521.09,855.0,522.92,522.92,521.09,521.09,855.0
2022-03-07 14:50:00,520.82,521.01,519.71,519.71,5150.0,520.82,521.01,519.71,519.71,5150.0
2022-03-07 15:00:00,519.63,520.02,517.81,518.47,3754.0,519.63,520.02,517.81,518.47,3754.0
2022-03-07 15:10:00,518.07,518.07,516.56,516.85,7047.0,518.07,518.07,516.56,516.85,7047.0
2022-03-07 15:20:00,517.15,520.19,517.15,520.19,3977.0,517.15,520.19,517.15,520.19,3977.0
2022-03-07 15:30:00,519.06,519.06,517.98,518.99,2900.0,519.06,519.06,517.98,518.99,2900.0
2022-03-07 15:40:00,518.66,520.27,517.64,517.71,6334.0,518.66,520.27,517.64,517.71,6334.0
2022-03-07 15:50:00,516.61,518.79,516.57,517.37,30390.0,516.61,518.79,516.57,517.37,30390.0
2022-03-08 09:30:00,510.63,512.33,508.77,508.77,8678.0,510.63,512.33,508.77,508.77,8678.0
2022-03-08 09:40:00,512.42,512.42,510.04,510.04,1310.0,512.42,512.42,510.04,510.04,1310.0
2022-03-08 09:50:00,509.89,510.09,506.97,507.56,1324.0,509.89,510.09,506.97,507.56,1324.0
2022-03-08 10:00:00,506.98,507.02,504.87,506.73,5818.0,506.98,507.02,504.87,506.73,5818.0
2022-03-08 10:10:00,508.76,511.84,508.76,510.08,3308.0,508.76,511.84,508.76,510.08,3308.0
2022-03-08 10:20:00,511.66,511.66,505.99,506.21,3900.0,511.66,511.66,505.99,506.21,3900.0
2022-03-08 10:30:00,506.29,508.33,501.64,502.23,54343.0,506.29,508.33,501.64,502.23,54343.0
2022-03-08 10:40:00,502.25,505.52,501.36,503.85,40603.0,502.25,505.52,501.36,503.85,40603.0
2022-03-08 10:50:00,503.89,512.36,503.76,512.13,43015.0,503.89,512.36,503.76,512.13,43015.0
2022-03-08 11:00:00,512.02,513.06,509.3,510.6,10754.0,512.02,513.06,509.3,510.6,10754.0
2022-03-08 11:10:00,510.3,511.79,509.31,510.37,9750.0,510.3,511.79,509.31,510.37,9750.0
2022-03-08 11:20:00,510.16,510.16,508.06,509.11,20607.0,510.16,510.16,508.06,509.11,20607.0
2022-03-08 11:30:00,508.67,509.37,505.39,506.4,10182.0,508.67,509.37,505.39,506.4,10182.0
2022-03-08 11:40:00,506.66,508.63,504.05,508.63,13768.0,506.66,508.63,504.05,508.63,13768.0
2022-03-08 11:50:00,509.01,510.66,508.2,508.49,25979.0,509.01,510.66,508.2,508.49,25979.0
2022-03-08 12:00:00,508.4,513.37,508.4,512.69,10793.0,508.4,513.37,508.4,512.69,10793.0
2022-03-08 12:10:00,513.38,520.19,513.38,519.58,10647.0,513.38,520.19,513.38,519.58,10647.0
2022-03-08 12:20:00,519.98,520.3,515.87,517.48,9431.0,519.98,520.3,515.87,517.48,9431.0
2022-03-08 12:30:00,519.15,522.53,518.06,521.55,3547.0,519.15,522.53,518.06,521.55,3547.0
2022-03-08 12:40:00,521.29,521.75,519.62,520.78,3440.0,521.29,521.75,519.62,520.78,3440.0
2022-03-08 12:50:00,518.45,520.73,518.45,519.65,2552.0,518.45,520.73,518.45,519.65,2552.0
2022-03-08 13:00:00,520.39,523.99,520.37,523.3,2854.0,520.39,523.99,520.37,523.3,2854.0
2022-03-08 13:10:00,523.38,524.71,521.93,521.93,1163.0,523.38,524.71,521.93,521.93,1163.0
2022-03-08 13:20:00,522.34,522.34,520.36,521.01,2469.0,522.34,522.34,520.36,521.01,2469.0
2022-03-08 13:30:00,520.52,520.63,516.69,516.7,5907.0,520.52,520.63,516.69,516.7,5907.0
2022-03-08 13:40:00,517.18,517.18,512.62,513.55,4800.0,517.18,517.18,512.62,513.55,4800.0
2022-03-08 13:50:00,513.1,514.18,510.43,510.43,6956.0,513.1,514.18,510.43,510.43,6956.0
2022-03-08 14:00:00,510.04,512.3,508.47,511.92,7343.0,510.04,512.3,508.47,511.92,7343.0
2022-03-08 14:10:00,512.13,513.67,510.87,513.67,6715.0,512.13,513.67,510.87,513.67,6715.0
2022-03-08 14:20:00,513.39,516.01,511.6,514.62,8265.0,513.39,516.01,511.6,514.62,8265.0
2022-03-08 14:30:00,515.01,515.34,513.74,515.34,3879.0,515.01,515.34,513.74,515.34,3879.0
2022-03-08 14:40:00,515.36,516.86,513.11,516.86,2286.0,515.36,516.86,513.11,516.86,2286.0
2022-03-08 14:50:00,516.15,516.94,514.35,515.07,2900.0,516.15,516.94,514.35,515.07,2900.0
2022-03-08 15:00:00,515.0,518.13,514.39,517.99,700.0,515.0,518.13,514.39,517.99,700.0
2022-03-08 15:10:00,516.84,518.24,515.8,517.0,3593.0,516.84,518.24,515.8,517.0,3593.0
2022-03-08 15:20:00,516.49,516.49,513.48,513.48,6017.0,516.49,516.49,513.48,513.48,6017.0
2022-03-08 15:30:00,513.47,513.47,510.96,512.99,3452.0,513.47,513.47,510.96,512.99,3452.0
2022-03-08 15:40:00,513.14,513.5,510.43,510.84,5549.0,513.14,513.5,510.43,510.84,5549.0
2022-03-08 15:50:00,510.34,513.89,507.71,508.21,18867.0,510.34,513.89,507.71,508.21,18867.0
2022-03-09 09:30:00,521.2,525.45,520.96,523.23,8288.0,521.2,525.45,520.96,523.23,8288.0
2022-03-09 09:40:00,523.03,525.03,519.88,519.88,3307.0,523.03,525.03,519.88,519.88,3307.0
2022-03-09 09:50:00,521.54,523.66,518.43,523.63,5609.0,521.54,523.66,518.43,523.63,5609.0
2022-03-09 10:00:00,523.98,526.08,523.33,524.33,2169.0,523.98,526.08,523.33,524.33,2169.0
2022-03-09 10:10:00,523.91,524.54,523.01,523.31,1235.0,523.91,524.54,523.01,523.31,1235.0
2022-03-09 10:20:00,523.66,524.94,522.81,522.82,1000.0,523.66,524.94,522.81,522.82,1000.0
2022-03-09 10:30:00,521.54,522.54,521.2,521.8,2714.0,521.54,522.54,521.2,521.8,2714.0
2022-03-09 10:40:00,521.93,522.56,518.75,520.12,3517.0,521.93,522.56,518.75,520.12,3517.0
2022-03-09 10:50:00,520.59,524.54,520.59,523.98,19987.0,520.59,524.54,520.59,523.98,19987.0
2022-03-09 11:00:00,524.46,525.46,523.0,524.32,18370.0,524.46,525.46,523.0,524.32,18370.0
2022-03-09 11:10:00,524.13,524.13,520.73,520.73,2697.0,524.13,524.13,520.73,520.73,2697.0
2022-03-09 11:20:00,522.29,522.97,520.84,522.06,2359.0,522.29,522.97,520.84,522.06,2359.0
2022-03-09 11:30:00,522.03,524.73,522.03,523.87,4417.0,522.03,524.73,522.03,523.87,4417.0
2022-03-09 11:40:00,523.99,526.65,523.99,526.65,10192.0,523.99,526.65,523.99,526.65,10192.0
2022-03-09 11:50:00,525.95,528.37,525.73,527.89,18946.0,525.95,528.37,525.73,527.89,18946.0
2022-03-09 12:00:00,527.78,529.81,527.77,529.48,13016.0,527.78,529.81,527.77,529.48,13016.0
2022-03-09 12:10:00,529.52,531.1,527.45,527.99,14316.0,529.52,531.1,527.45,527.99,14316.0
2022-03-09 12:20:00,527.54,528.64,527.28,528.11,1300.0,527.54,528.64,527.28,528.11,1300.0
2022-03-09 12:30:00,528.85,530.09,528.58,530.09,1807.0,528.85,530.09,528.58,530.09,1807.0
2022-03-09 12:40:00,529.48,530.06,529.22,530.06,800.0,529.48,530.06,529.22,530.06,800.0
2022-03-09 12:50:00,529.41,529.41,528.73,528.87,1100.0,529.41,529.41,528.73,528.87,1100.0
2022-03-09 13:00:00,528.63,528.96,527.97,528.96,2459.0,528.63,528.96,527.97,528.96,2459.0
2022-03-09 13:10:00,528.75,530.14,528.75,529.39,804.0,528.75,530.14,528.75,529.39,804.0
2022-03-09 13:20:00,529.2,531.04,529.2,530.93,1443.0,529.2,531.04,529.2,530.93,1443.0
2022-03-09 13:30:00,531.55,532.01,531.26,532.01,2487.0,531.55,532.01,531.26,532.01,2487.0
2022-03-09 13:40:00,531.35,531.35,527.68,527.68,2105.0,531.35,531.35,527.68,527.68,2105.0
2022-03-09 13:50:00,528.4,530.34,528.4,530.1,1570.0,528.4,530.34,528.4,530.1,1570.0
2022-03-09 14:00:00,531.68,532.6,530.62,530.69,2020.0,531.68,532.6,530.62,530.69,2020.0
2022-03-09 14:10:00,530.28,531.29,528.28,528.8,4936.0,530.28,531.29,528.28,528.8,4936.0
2022-03-09 14:20:00,529.32,529.32,528.48,529.16,1262.0,529.32,529.32,528.48,529.16,1262.0
2022-03-09 14:30:00,529.37,529.37,528.36,529.01,1044.0,529.37,529.37,528.36,529.01,1044.0
2022-03-09 14:40:00,529.0,529.54,527.6,527.6,2872.0,529.0,529.54,527.6,527.6,2872.0
2022-03-09 14:50:00,529.06,529.36,528.05,528.39,1785.0,529.06,529.36,528.05,528.39,1785.0
2022-03-09 15:00:00,527.99,530.67,527.57,530.67,1901.0,527.99,530.67,527.57,530.67,1901.0
2022-03-09 15:10:00,531.07,531.68,530.7,530.9,3289.0,531.07,531.68,530.7,530.9,3289.0
2022-03-09 15:20:00,532.0,532.13,531.3,531.4,1100.0,532.0,532.13,531.3,531.4,1100.0
2022-03-09 15:30:00,532.08,532.72,530.58,530.58,2444.0,532.08,532.72,530.58,530.58,2444.0
2022-03-09 15:40:00,531.35,532.05,529.76,530.41,3856.0,531.35,532.05,529.76,530.41,3856.0
2022-03-09 15:50:00,531.54,531.56,528.75,530.3,26455.0,531.54,531.56,528.75,530.3,26455.0
2022-03-10 09:30:00,519.5,524.29,516.65,516.78,10081.0,519.5,524.29,516.65,516.78,10081.0
2022-03-10 09:40:00,518.36,520.5,515.99,518.78,10073.0,518.36,520.5,515.99,518.78,10073.0
2022-03-10 09:50:00,519.66,522.6,519.03,522.09,11661.0,519.66,522.6,519.03,522.09,11661.0
2022-03-10 10:00:00,521.48,521.48,517.97,520.5,22177.0,521.48,521.48,517.97,520.5,22177.0
2022-03-10 10:10:00,521.15,521.67,520.08,521.67,7503.0,521.15,521.67,520.08,521.67,7503.0
2022-03-10 10:20:00,520.78,520.78,517.87,517.98,2171.0,520.78,520.78,517.87,517.98,2171.0
2022-03-10 10:30:00,517.11,518.61,514.83,517.58,16468.0,517.11,518.61,514.83,517.58,16468.0
2022-03-10 10:40:00,517.21,518.81,516.99,518.15,14313.0,517.21,518.81,516.99,518.15,14313.0
2022-03-10 10:50:00,517.67,517.98,515.15,515.91,6305.0,517.67,517.98,515.15,515.91,6305.0
2022-03-10 11:00:00,515.64,516.38,514.91,515.59,19700.0,515.64,516.38,514.91,515.59,19700.0
2022-03-10 11:10:00,515.32,515.46,513.25,513.25,6443.0,515.32,515.46,513.25,513.25,6443.0
2022-03-10 11:20:00,512.84,513.65,511.58,512.0,3019.0,512.84,513.65,511.58,512.0,3019.0
2022-03-10 11:30:00,511.85,515.9,511.4,515.78,16040.0,511.85,515.9,511.4,515.78,16040.0
2022-03-10 11:40:00,515.49,518.07,515.2,516.46,19235.0,515.49,518.07,515.2,516.46,19235.0
2022-03-10 11:50:00,516.07,516.43,515.05,515.74,4000.0,516.07,516.43,515.05,515.74,4000.0
2022-03-10 12:00:00,515.74,516.28,514.68,515.03,4253.0,515.74,516.28,514.68,515.03,4253.0
2022-03-10 12:10:00,515.32,515.9,515.32,515.78,1389.0,515.32,515.9,515.32,515.78,1389.0
2022-03-10 12:20:00,515.99,517.64,515.99,517.64,1604.0,515.99,517.64,515.99,517.64,1604.0
2022-03-10 12:30:00,517.03,517.03,515.66,516.3,1334.0,517.03,517.03,515.66,516.3,1334.0
2022-03-10 12:40:00,516.72,517.49,516.72,517.49,1200.0,516.72,517.49,516.72,517.49,1200.0
2022-03-10 12:50:00,517.15,517.59,516.28,517.44,1400.0,517.15,517.59,516.28,517.44,1400.0
2022-03-10 13:00:00,517.44,517.98,517.18,517.63,1100.0,517.44,517.98,517.18,517.63,1100.0
2022-03-10 13:10:00,517.59,518.2,517.59,518.2,900.0,517.59,518.2,517.59,518.2,900.0
2022-03-10 13:20:00,518.28,519.65,517.97,519.65,2113.0,518.28,519.65,517.97,519.65,2113.0
2022-03-10 13:30:00,519.66,521.05,519.14,520.04,2118.0,519.66,521.05,519.14,520.04,2118.0
2022-03-10 13:40:00,518.58,519.83,518.58,519.76,1400.0,518.58,519.83,518.58,519.76,1400.0
2022-03-10 13:50:00,519.79,520.26,519.64,520.26,2500.0,519.79,520.26,519.64,520.26,2500.0
2022-03-10 14:00:00,520.53,523.82,520.11,520.76,2820.0,520.53,523.82,520.11,520.76,2820.0
2022-03-10 14:10:00,521.59,521.64,520.81,520.9,1335.0,521.59,521.64,520.81,520.9,1335.0
2022-03-10 14:20:00,520.95,521.32,520.35,521.25,3354.0,520.95,521.32,520.35,521.25,3354.0
2022-03-10 14:30:00,521.87,522.42,521.62,521.75,1587.0,521.87,522.42,521.62,521.75,1587.0
2022-03-10 14:40:00,521.7,523.66,521.59,523.66,6345.0,521.7,523.66,521.59,523.66,6345.0
2022-03-10 14:50:00,523.57,523.62,522.77,523.2,1666.0,523.57,523.62,522.77,523.2,1666.0
2022-03-10 15:00:00,523.25,524.37,522.69,524.37,14690.0,523.25,524.37,522.69,524.37,14690.0
2022-03-10 15:10:00,524.57,524.87,523.38,523.69,5213.0,524.57,524.87,523.38,523.69,5213.0
2022-03-10 15:20:00,523.3,523.3,521.67,522.76,2464.0,523.3,523.3,521.67,522.76,2464.0
2022-03-10 15:30:00,523.64,524.27,522.67,523.71,5887.0,523.64,524.27,522.67,523.71,5887.0
2022-03-10 15:40:00,524.8,525.38,522.7,523.6,5517.0,524.8,525.38,522.7,523.6,5517.0
2022-03-10 15:50:00,523.8,525.87,523.73,524.2,18127.0,523.8,525.87,523.73,524.2,18127.0
2022-03-11 09:30:00,531.5,531.97,528.53,529.75,4292.0,531.5,531.97,528.53,529.75,4292.0
2022-03-11 09:40:00,530.11,531.31,528.53,529.18,6178.0,530.11,531.31,528.53,529.18,6178.0
2022-03-11 09:50:00,529.83,532.02,528.36,530.52,5386.0,529.83,532.02,528.36,530.52,5386.0
2022-03-11 10:00:00,528.25,528.44,524.44,524.44,3585.0,528.25,528.44,524.44,524.44,3585.0
2022-03-11 10:10:00,523.14,524.02,519.65,519.65,1859.0,523.14,524.02,519.65,519.65,1859.0
2022-03-11 10:20:00,519.52,520.02,516.95,517.42,5003.0,519.52,520.02,516.95,517.42,5003.0
2022-03-11 10:30:00,516.85,516.85,516.19,516.58,1066.0,516.85,516.85,516.19,516.58,1066.0
2022-03-11 10:40:00,517.63,517.97,517.03,517.96,969.0,517.63,517.97,517.03,517.96,969.0
2022-03-11 10:50:00,516.78,517.56,516.57,516.57,1300.0,516.78,517.56,516.57,516.57,1300.0
2022-03-11 11:00:00,517.31,517.49,514.78,514.78,1663.0,517.31,517.49,514.78,514.78,1663.0
2022-03-11 11:10:00,514.83,514.83,512.81,514.27,2601.0,514.83,514.83,512.81,514.27,2601.0
2022-03-11 11:20:00,514.58,515.05,513.0,513.0,1541.0,514.58,515.05,513.0,513.0,1541.0
2022-03-11 11:30:00,513.25,513.25,510.91,511.75,2764.0,513.25,513.25,510.91,511.75,2764.0
2022-03-11 11:40:00,511.19,511.7,509.99,511.7,1871.0,511.19,511.7,509.99,511.7,1871.0
2022-03-11 11:50:00,511.1,512.27,511.1,512.27,475.0,511.1,512.27,511.1,512.27,475.0
2022-03-11 12:00:00,511.87,512.24,511.38,511.52,1337.0,511.87,512.24,511.38,511.52,1337.0
2022-03-11 12:10:00,510.8,512.19,510.8,512.19,1429.0,510.8,512.19,510.8,512.19,1429.0
2022-03-11 12:20:00,513.72,513.72,510.35,510.51,1000.0,513.72,513.72,510.35,510.51,1000.0
2022-03-11 12:30:00,510.2,510.61,509.52,509.52,1195.0,510.2,510.61,509.52,509.52,1195.0
2022-03-11 12:40:00,509.81,509.99,509.54,509.88,600.0,509.81,509.99,509.54,509.88,600.0
2022-03-11 12:50:00,509.0,509.37,508.76,509.28,771.0,509.0,509.37,508.76,509.28,771.0
2022-03-11 13:00:00,508.84,509.81,507.76,507.92,3322.0,508.84,509.81,507.76,507.92,3322.0
2022-03-11 13:10:00,508.37,508.53,507.44,507.46,1400.0,508.37,508.53,507.44,507.46,1400.0
2022-03-11 13:20:00,508.03,510.22,508.03,510.22,1713.0,508.03,510.22,508.03,510.22,1713.0
2022-03-11 13:30:00,509.69,510.07,509.42,509.49,2382.0,509.69,510.07,509.42,509.49,2382.0
2022-03-11 13:40:00,509.4,509.99,509.12,509.44,1500.0,509.4,509.99,509.12,509.44,1500.0
2022-03-11 13:50:00,509.67,509.67,506.66,506.66,1289.0,509.67,509.67,506.66,506.66,1289.0
2022-03-11 14:00:00,506.44,507.08,506.09,506.09,1620.0,506.44,507.08,506.09,506.09,1620.0
2022-03-11 14:10:00,506.18,506.55,505.31,505.31,1135.0,506.18,506.55,505.31,505.31,1135.0
2022-03-11 14:20:00,505.59,507.34,505.59,507.34,1400.0,505.59,507.34,505.59,507.34,1400.0
2022-03-11 14:30:00,507.49,507.56,505.58,506.25,3719.0,507.49,507.56,505.58,506.25,3719.0
2022-03-11 14:40:00,505.71,505.74,504.87,505.16,2127.0,505.71,505.74,504.87,505.16,2127.0
2022-03-11 14:50:00,504.96,505.15,503.47,503.85,1800.0,504.96,505.15,503.47,503.85,1800.0
2022-03-11 15:00:00,503.47,503.96,502.7,502.7,1370.0,503.47,503.96,502.7,502.7,1370.0
2022-03-11 15:10:00,503.03,503.21,502.67,503.17,719.0,503.03,503.21,502.67,503.17,719.0
2022-03-11 15:20:00,502.99,503.52,502.31,502.51,2541.0,502.99,503.52,502.31,502.51,2541.0
2022-03-11 15:30:00,502.2,502.37,501.47,501.73,3009.0,502.2,502.37,501.47,501.73,3009.0
2022-03-11 15:40:00,501.26,501.92,500.03,500.56,1605.0,501.26,501.92,500.03,500.56,1605.0
2022-03-11 15:50:00,498.97,500.2,497.64,497.65,23504.0,498.97,500.2,497.64,497.65,23504.0
2022-03-14 09:30:00,498.02,500.25,495.04,496.59,5508.0,498.02,500.25,495.04,496.59,5508.0
2022-03-14 09:40:00,497.31,501.38,497.13,499.95,2200.0,497.31,501.38,497.13,499.95,2200.0
2022-03-14 09:50:00,501.6,504.52,501.54,504.52,1500.0,501.6,504.52,501.54,504.52,1500.0
2022-03-14 10:00:00,504.41,509.13,502.3,508.02,5621.0,504.41,509.13,502.3,508.02,5621.0
2022-03-14 10:10:00,507.67,508.98,506.3,506.49,2400.0,507.67,508.98,506.3,506.49,2400.0
2022-03-14 10:20:00,505.85,506.31,504.25,504.26,1500.0,505.85,506.31,504.25,504.26,1500.0
2022-03-14 10:30:00,503.17,505.25,503.03,505.25,1540.0,503.17,505.25,503.03,505.25,1540.0
2022-03-14 10:40:00,505.94,505.94,502.96,503.05,2335.0,505.94,505.94,502.96,503.05,2335.0
2022-03-14 10:50:00,503.61,505.28,503.61,504.53,1100.0,503.61,505.28,503.61,504.53,1100.0
2022-03-14 11:00:00,505.12,505.15,503.46,503.7,2924.0,505.12,505.15,503.46,503.7,2924.0
2022-03-14 11:10:00,502.61,502.61,500.86,501.29,1300.0,502.61,502.61,500.86,501.29,1300.0
2022-03-14 11:20:00,501.29,503.17,500.01,503.17,5700.0,501.29,503.17,500.01,503.17,5700.0
2022-03-14 11:30:00,503.29,503.41,500.3,500.95,3432.0,503.29,503.41,500.3,500.95,3432.0
2022-03-14 11:40:00,499.98,499.98,499.07,499.07,900.0,499.98,499.98,499.07,499.07,900.0
2022-03-14 11:50:00,499.08,500.05,499.08,499.55,824.0,499.08,500.05,499.08,499.55,824.0
2022-03-14 12:00:00,499.65,499.65,497.03,497.03,1527.0,499.65,499.65,497.03,497.03,1527.0
2022-03-14 12:10:00,497.0,497.69,496.63,497.69,700.0,497.0,497.69,496.63,497.69,700.0
2022-03-14 12:20:00,497.55,497.86,495.36,495.37,1179.0,497.55,497.86,495.36,495.37,1179.0
2022-03-14 12:30:00,495.65,495.65,493.79,494.87,1400.0,495.65,495.65,493.79,494.87,1400.0
2022-03-14 12:40:00,495.08,495.08,490.55,491.47,3598.0,495.08,495.08,490.55,491.47,3598.0
2022-03-14 12:50:00,491.35,491.44,489.33,489.5,3545.0,491.35,491.44,489.33,489.5,3545.0
2022-03-14 13:00:00,488.99,489.36,487.92,488.05,6657.0,488.99,489.36,487.92,488.05,6657.0
2022-03-14 13:10:00,488.52,488.83,486.98,488.31,9286.0,488.52,488.83,486.98,488.31,9286.0
2022-03-14 13:20:00,488.82,488.97,487.28,487.69,2417.0,488.82,488.97,487.28,487.69,2417.0
2022-03-14 13:30:00,487.86,488.18,486.65,487.31,1925.0,487.86,488.18,486.65,487.31,1925.0
2022-03-14 13:40:00,487.68,488.88,487.08,487.32,5536.0,487.68,488.88,487.08,487.32,5536.0
2022-03-14 13:50:00,487.42,489.88,487.41,488.18,3581.0,487.42,489.88,487.41,488.18,3581.0
2022-03-14 14:00:00,488.48,488.71,487.68,487.88,4004.0,488.48,488.71,487.68,487.88,4004.0
2022-03-14 14:10:00,488.27,488.27,485.79,486.24,4262.0,488.27,488.27,485.79,486.24,4262.0
2022-03-14 14:20:00,486.02,486.37,485.47,485.69,2007.0,486.02,486.37,485.47,485.69,2007.0
2022-03-14 14:30:00,484.91,486.17,484.87,486.17,4224.0,484.91,486.17,484.87,486.17,4224.0
2022-03-14 14:40:00,485.77,486.8,485.77,486.54,1278.0,485.77,486.8,485.77,486.54,1278.0
2022-03-14 14:50:00,487.23,488.8,487.23,488.03,1500.0,487.23,488.8,487.23,488.03,1500.0
2022-03-14 15:00:00,488.21,489.6,487.24,487.25,1177.0,488.21,489.6,487.24,487.25,1177.0
2022-03-14 15:10:00,487.47,489.15,487.47,487.93,1917.0,487.47,489.15,487.47,487.93,1917.0
2022-03-14 15:20:00,488.13,488.96,487.81,488.84,1800.0,488.13,488.96,487.81,488.84,1800.0
2022-03-14 15:30:00,488.25,488.25,486.39,487.24,4000.0,488.25,488.25,486.39,487.24,4000.0
2022-03-14 15:40:00,487.34,488.78,486.62,487.4,4500.0,487.34,488.78,486.62,487.4,4500.0
2022-03-14 15:50:00,487.0,487.25,484.57,486.81,20734.0,487.0,487.25,484.57,486.81,20734.0
2022-03-15 09:30:00,492.42,500.57,488.09,491.31,6385.0,492.42,500.57,488.09,491.31,6385.0
2022-03-15 09:40:00,490.39,493.85,489.74,493.67,1310.0,490.39,493.85,489.74,493.67,1310.0
2022-03-15 09:50:00,494.37,496.89,492.92,496.25,3500.0,494.37,496.89,492.92,496.25,3500.0
2022-03-15 10:00:00,496.0,498.15,495.49,497.53,2300.0,496.0,498.15,495.49,497.53,2300.0
2022-03-15 10:10:00,498.29,498.34,495.47,497.15,3993.0,498.29,498.34,495.47,497.15,3993.0
2022-03-15 10:20:00,496.85,497.47,495.92,496.83,3951.0,496.85,497.47,495.92,496.83,3951.0
2022-03-15 10:30:00,497.09,498.82,496.61,498.17,3031.0,497.09,498.82,496.61,498.17,3031.0
2022-03-15 10:40:00,498.34,498.97,497.18,497.31,4400.0,498.34,498.97,497.18,497.31,4400.0
2022-03-15 10:50:00,497.22,497.27,495.18,495.18,1295.0,497.22,497.27,495.18,495.18,1295.0
2022-03-15 11:00:00,496.25,497.39,496.07,496.98,1315.0,496.25,497.39,496.07,496.98,1315.0
2022-03-15 11:10:00,497.25,497.25,495.95,496.5,2200.0,497.25,497.25,495.95,496.5,2200.0
2022-03-15 11:20:00,496.27,497.6,495.58,497.35,1987.0,496.27,497.6,495.58,497.35,1987.0
2022-03-15 11:30:00,497.84,499.18,497.83,499.03,1822.0,497.84,499.18,497.83,499.03,1822.0
2022-03-15 11:40:00,498.18,499.33,498.11,499.06,2142.0,498.18,499.33,498.11,499.06,2142.0
2022-03-15 11:50:00,499.41,499.67,496.25,496.72,2800.0,499.41,499.67,496.25,496.72,2800.0
2022-03-15 12:00:00,495.61,498.03,494.57,497.57,978.0,495.61,498.03,494.57,497.57,978.0
2022-03-15 12:10:00,497.57,498.09,496.72,498.09,1745.0,497.57,498.09,496.72,498.09,1745.0
2022-03-15 12:20:00,496.77,497.73,496.71,497.73,3754.0,496.77,497.73,496.71,497.73,3754.0
2022-03-15 12:30:00,497.33,498.03,497.2,497.63,1615.0,497.33,498.03,497.2,497.63,1615.0
2022-03-15 12:40:00,497.74,497.74,496.19,496.3,1100.0,497.74,497.74,496.19,496.3,1100.0
2022-03-15 12:50:00,495.58,495.89,494.0,494.48,1600.0,495.58,495.89,494.0,494.48,1600.0
2022-03-15 13:00:00,495.47,495.7,495.16,495.35,2070.0,495.47,495.7,495.16,495.35,2070.0
2022-03-15 13:10:00,494.89,495.26,494.59,494.87,900.0,494.89,495.26,494.59,494.87,900.0
2022-03-15 13:20:00,494.82,495.9,494.25,494.64,3138.0,494.82,495.9,494.25,494.64,3138.0
2022-03-15 13:30:00,494.74,498.26,494.73,496.33,2714.0,494.74,498.26,494.73,496.33,2714.0
2022-03-15 13:40:00,495.85,496.88,495.8,496.32,1382.0,495.85,496.88,495.8,496.32,1382.0
2022-03-15 13:50:00,496.76,497.47,496.27,496.69,1900.0,496.76,497.47,496.27,496.69,1900.0
2022-03-15 14:00:00,496.77,497.48,495.16,497.48,4400.0,496.77,497.48,495.16,497.48,4400.0
2022-03-15 14:10:00,496.73,496.73,494.6,494.62,4632.0,496.73,496.73,494.6,494.62,4632.0
2022-03-15 14:20:00,494.62,495.42,494.36,495.04,2732.0,494.62,495.42,494.36,495.04,2732.0
2022-03-15 14:30:00,495.07,496.62,495.07,495.76,4500.0,495.07,496.62,495.07,495.76,4500.0
2022-03-15 14:40:00,496.51,498.5,496.47,498.02,2718.0,496.51,498.5,496.47,498.02,2718.0
2022-03-15 14:50:00,498.41,500.39,498.41,500.04,3086.0,498.41,500.39,498.41,500.04,3086.0
2022-03-15 15:00:00,499.86,501.21,499.49,500.63,5613.0,499.86,501.21,499.49,500.63,5613.0
2022-03-15 15:10:00,500.83,502.76,500.3,502.76,6752.0,500.83,502.76,500.3,502.76,6752.0
2022-03-15 15:20:00,502.87,503.73,502.05,502.05,4665.0,502.87,503.73,502.05,502.05,4665.0
2022-03-15 15:30:00,502.93,503.84,502.87,503.62,4632.0,502.93,503.84,502.87,503.62,4632.0
2022-03-15 15:40:00,503.9,504.08,502.32,503.58,7938.0,503.9,504.08,502.32,503.58,7938.0
2022-03-15 15:50:00,504.99,505.08,501.89,502.24,19019.0,504.99,505.08,501.89,502.24,19019.0
2022-03-16 09:30:00,510.66,523.74,510.66,521.36,7741.0,510.66,523.74,510.66,521.36,7741.0
2022-03-16 09:40:00,523.15,527.33,521.7,525.49,4800.0,523.15,527.33,521.7,525.49,4800.0
2022-03-16 09:50:00,525.16,527.13,520.9,520.9,2100.0,525.16,527.13,520.9,520.9,2100.0
2022-03-16 10:00:00,521.75,523.72,521.1,521.7,4313.0,521.75,523.72,521.1,521.7,4313.0
2022-03-16 10:10:00,521.55,528.08,521.54,527.2,5050.0,521.55,528.08,521.54,527.2,5050.0
2022-03-16 10:20:00,527.86,528.05,526.64,527.66,5100.0,527.86,528.05,526.64,527.66,5100.0
2022-03-16 10:30:00,526.86,526.88,524.99,525.23,4960.0,526.86,526.88,524.99,525.23,4960.0
2022-03-16 10:40:00,527.29,527.29,523.01,523.01,1500.0,527.29,527.29,523.01,523.01,1500.0
2022-03-16 10:50:00,522.48,522.99,521.54,521.54,980.0,522.48,522.99,521.54,521.54,980.0
2022-03-16 11:00:00,519.59,521.45,519.25,520.0,3165.0,519.59,521.45,519.25,520.0,3165.0
2022-03-16 11:10:00,519.43,519.86,518.75,518.75,1300.0,519.43,519.86,518.75,518.75,1300.0
2022-03-16 11:20:00,518.51,518.51,516.37,516.37,3300.0,518.51,518.51,516.37,516.37,3300.0
2022-03-16 11:30:00,516.42,516.93,515.64,516.1,1900.0,516.42,516.93,515.64,516.1,1900.0
2022-03-16 11:40:00,516.73,517.04,515.78,517.04,5212.0,516.73,517.04,515.78,517.04,5212.0
2022-03-16 11:50:00,517.06,517.58,515.92,515.94,1000.0,517.06,517.58,515.92,515.94,1000.0
2022-03-16 12:00:00,515.78,516.82,515.78,516.48,1145.0,515.78,516.82,515.78,516.48,1145.0
2022-03-16 12:10:00,515.77,516.73,515.5,516.73,500.0,515.77,516.73,515.5,516.73,500.0
2022-03-16 12:20:00,516.31,516.31,513.74,513.75,800.0,516.31,516.31,513.74,513.75,800.0
2022-03-16 12:30:00,514.56,515.33,514.56,515.17,1300.0,514.56,515.33,514.56,515.17,1300.0
2022-03-16 12:40:00,514.19,516.36,514.19,514.36,412.0,514.19,516.36,514.19,514.36,412.0
2022-03-16 12:50:00,512.89,513.49,512.5,513.49,500.0,512.89,513.49,512.5,513.49,500.0
2022-03-16 13:00:00,514.15,514.15,511.94,511.94,1800.0,514.15,514.15,511.94,511.94,1800.0
2022-03-16 13:10:00,511.42,511.42,511.11,511.17,700.0,511.42,511.42,511.11,511.17,700.0
2022-03-16 13:20:00,510.78,511.44,510.74,511.19,730.0,510.78,511.44,510.74,511.19,730.0
2022-03-16 13:30:00,511.81,513.32,511.71,513.32,1207.0,511.81,513.32,511.71,513.32,1207.0
2022-03-16 13:40:00,513.24,513.67,512.32,513.38,800.0,513.24,513.67,512.32,513.38,800.0
2022-03-16 13:50:00,512.56,512.58,512.03,512.42,2627.0,512.56,512.58,512.03,512.42,2627.0
2022-03-16 14:00:00,513.01,513.01,506.41,506.41,2104.0,513.01,513.01,506.41,506.41,2104.0
2022-03-16 14:10:00,506.48,506.48,504.22,505.55,2685.0,506.48,506.48,504.22,505.55,2685.0
2022-03-16 14:20:00,506.1,506.69,504.39,504.39,2295.0,506.1,506.69,504.39,504.39,2295.0
2022-03-16 14:30:00,503.85,505.27,500.85,504.65,3600.0,503.85,505.27,500.85,504.65,3600.0
2022-03-16 14:40:00,506.04,509.47,505.66,509.47,1800.0,506.04,509.47,505.66,509.47,1800.0
2022-03-16 14:50:00,509.83,513.71,509.65,512.01,2645.0,509.83,513.71,509.65,512.01,2645.0
2022-03-16 15:00:00,512.11,514.41,510.75,512.71,4100.0,512.11,514.41,510.75,512.71,4100.0
2022-03-16 15:10:00,511.99,515.05,511.35,514.9,3178.0,511.99,515.05,511.35,514.9,3178.0
2022-03-16 15:20:00,514.87,516.75,514.87,516.25,3131.0,514.87,516.75,514.87,516.25,3131.0
2022-03-16 15:30:00,515.5,515.5,514.39,515.46,2900.0,515.5,515.5,514.39,515.46,2900.0
2022-03-16 15:40:00,515.22,517.61,514.88,517.61,4500.0,515.22,517.61,514.88,517.61,4500.0
2022-03-16 15:50:00,518.62,520.2,516.81,520.2,17609.0,518.62,520.2,516.81,520.2,17609.0
2022-03-17 09:30:00,517.28,521.21,515.0,520.0,2837.0,517.28,521.21,515.0,520.0,2837.0
2022-03-17 09:40:00,520.56,523.34,520.5,523.34,900.0,520.56,523.34,520.5,523.34,900.0
2022-03-17 09:50:00,520.35,523.07,520.35,523.07,700.0,520.35,523.07,520.35,523.07,700.0
2022-03-17 10:00:00,525.13,527.6,525.13,527.47,1700.0,525.13,527.6,525.13,527.47,1700.0
2022-03-17 10:10:00,527.48,527.48,524.48,524.48,1761.0,527.48,527.48,524.48,524.48,1761.0
2022-03-17 10:20:00,526.73,526.8,526.0,526.0,1200.0,526.73,526.8,526.0,526.0,1200.0
2022-03-17 10:30:00,525.59,525.96,524.33,524.5,2671.0,525.59,525.96,524.33,524.5,2671.0
2022-03-17 10:40:00,526.3,526.32,523.88,524.64,1556.0,526.3,526.32,523.88,524.64,1556.0
2022-03-17 10:50:00,524.31,524.54,522.35,523.88,1927.0,524.31,524.54,522.35,523.88,1927.0
2022-03-17 11:00:00,523.38,523.72,521.93,523.72,707.0,523.38,523.72,521.93,523.72,707.0
2022-03-17 11:10:00,524.08,524.08,522.47,523.84,1200.0,524.08,524.08,522.47,523.84,1200.0
2022-03-17 11:20:00,523.81,524.51,523.48,524.4,1300.0,523.81,524.51,523.48,524.4,1300.0
2022-03-17 11:30:00,523.9,525.33,523.9,524.8,1044.0,523.9,525.33,523.9,524.8,1044.0
2022-03-17 11:40:00,524.69,524.69,522.62,522.63,800.0,524.69,524.69,522.62,522.63,800.0
2022-03-17 11:50:00,522.41,524.44,522.41,523.87,672.0,522.41,524.44,522.41,523.87,672.0
2022-03-17 12:00:00,523.09,524.99,522.2,524.82,1000.0,523.09,524.99,522.2,524.82,1000.0
2022-03-17 12:10:00,525.31,525.31,524.38,524.69,1000.0,525.31,525.31,524.38,524.69,1000.0
2022-03-17 12:20:00,525.91,526.47,525.38,526.47,400.0,525.91,526.47,525.38,526.47,400.0
2022-03-17 12:30:00,526.13,526.13,525.01,525.22,2192.0,526.13,526.13,525.01,525.22,2192.0
2022-03-17 12:40:00,524.62,524.76,524.53,524.76,800.0,524.62,524.76,524.53,524.76,800.0
2022-03-17 12:50:00,524.99,526.02,524.98,525.53,1400.0,524.99,526.02,524.98,525.53,1400.0
2022-03-17 13:00:00,524.92,524.92,524.07,524.39,1100.0,524.92,524.92,524.07,524.39,1100.0
2022-03-17 13:10:00,524.62,524.79,523.96,524.22,515.0,524.62,524.79,523.96,524.22,515.0
2022-03-17 13:20:00,524.4,526.37,524.4,525.9,816.0,524.4,526.37,524.4,525.9,816.0
2022-03-17 13:30:00,526.0,526.29,525.98,526.01,1000.0,526.0,526.29,525.98,526.01,1000.0
2022-03-17 13:40:00,526.76,528.26,526.76,528.22,3515.0,526.76,528.26,526.76,528.22,3515.0
2022-03-17 13:50:00,528.36,529.15,528.35,528.64,2663.0,528.36,529.15,528.35,528.64,2663.0
2022-03-17 14:00:00,528.8,529.37,528.4,528.86,1600.0,528.8,529.37,528.4,528.86,1600.0
2022-03-17 14:10:00,529.15,529.15,527.8,528.35,2439.0,529.15,529.15,527.8,528.35,2439.0
2022-03-17 14:20:00,529.16,529.16,527.29,527.29,824.0,529.16,529.16,527.29,527.29,824.0
2022-03-17 14:30:00,527.38,528.52,527.38,527.65,1709.0,527.38,528.52,527.38,527.65,1709.0
2022-03-17 14:40:00,528.06,528.2,527.36,527.88,1289.0,528.06,528.2,527.36,527.88,1289.0
2022-03-17 14:50:00,527.57,527.6,527.09,527.6,409.0,527.57,527.6,527.09,527.6,409.0
2022-03-17 15:00:00,527.15,527.21,526.28,526.28,800.0,527.15,527.21,526.28,526.28,800.0
2022-03-17 15:10:00,526.87,526.91,524.74,526.26,1886.0,526.87,526.91,524.74,526.26,1886.0
2022-03-17 15:20:00,526.23,526.24,525.16,526.22,2264.0,526.23,526.24,525.16,526.22,2264.0
2022-03-17 15:30:00,526.4,526.4,525.2,525.32,3059.0,526.4,526.4,525.2,525.32,3059.0
2022-03-17 15:40:00,525.7,528.57,525.7,528.17,1400.0,525.7,528.57,525.7,528.17,1400.0
2022-03-17 15:50:00,528.06,528.07,526.28,527.09,16286.0,528.06,528.07,526.28,527.09,16286.0
2022-03-18 09:30:00,525.55,527.35,522.26,525.48,82174.0,525.55,527.35,522.26,525.48,82174.0
2022-03-18 09:40:00,526.38,529.5,523.4,529.5,2560.0,526.38,529.5,523.4,529.5,2560.0
2022-03-18 09:50:00,529.91,530.18,528.4,530.18,1000.0,529.91,530.18,528.4,530.18,1000.0
2022-03-18 10:00:00,533.7,534.92,532.26,534.45,1400.0,533.7,534.92,532.26,534.45,1400.0
2022-03-18 10:10:00,534.99,535.43,534.99,535.27,600.0,534.99,535.43,534.99,535.27,600.0
2022-03-18 10:20:00,535.14,536.1,534.2,534.84,2092.0,535.14,536.1,534.2,534.84,2092.0
2022-03-18 10:30:00,535.78,535.78,532.32,533.1,1585.0,535.78,535.78,532.32,533.1,1585.0
2022-03-18 10:40:00,532.31,534.88,532.3,534.37,1084.0,532.31,534.88,532.3,534.37,1084.0
2022-03-18 10:50:00,534.21,535.4,533.85,533.99,2000.0,534.21,535.4,533.85,533.99,2000.0
2022-03-18 11:00:00,533.86,535.3,533.31,534.17,3171.0,533.86,535.3,533.31,534.17,3171.0
2022-03-18 11:10:00,533.8,534.95,533.02,534.95,2100.0,533.8,534.95,533.02,534.95,2100.0
2022-03-18 11:20:00,534.52,534.52,531.9,531.9,1200.0,534.52,534.52,531.9,531.9,1200.0
2022-03-18 11:30:00,532.26,535.64,532.26,535.64,1201.0,532.26,535.64,532.26,535.64,1201.0
2022-03-18 11:40:00,534.28,534.41,532.99,533.0,1095.0,534.28,534.41,532.99,533.0,1095.0
2022-03-18 11:50:00,531.02,533.1,531.02,533.1,600.0,531.02,533.1,531.02,533.1,600.0
2022-03-18 12:00:00,533.38,533.39,532.34,533.34,1835.0,533.38,533.39,532.34,533.34,1835.0
2022-03-18 12:10:00,534.31,534.73,533.38,534.01,1319.0,534.31,534.73,533.38,534.01,1319.0
2022-03-18 12:20:00,534.1,535.57,534.1,534.95,524.0,534.1,535.57,534.1,534.95,524.0
2022-03-18 12:30:00,535.2,535.22,534.45,534.45,928.0,535.2,535.22,534.45,534.45,928.0
2022-03-18 12:40:00,535.4,535.4,533.34,534.0,1026.0,535.4,535.4,533.34,534.0,1026.0
2022-03-18 12:50:00,534.03,534.03,533.11,533.76,1309.0,534.03,534.03,533.11,533.76,1309.0
2022-03-18 13:00:00,534.24,535.66,533.63,535.54,1997.0,534.24,535.66,533.63,535.54,1997.0
2022-03-18 13:10:00,535.57,535.99,535.13,535.45,1705.0,535.57,535.99,535.13,535.45,1705.0
2022-03-18 13:20:00,535.4,537.42,535.32,537.42,1244.0,535.4,537.42,535.32,537.42,1244.0
2022-03-18 13:30:00,537.29,538.76,536.74,538.44,4007.0,537.29,538.76,536.74,538.44,4007.0
2022-03-18 13:40:00,538.21,538.65,538.05,538.64,3154.0,538.21,538.65,538.05,538.64,3154.0
2022-03-18 13:50:00,538.67,538.94,538.16,538.34,3309.0,538.67,538.94,538.16,538.34,3309.0
2022-03-18 14:00:00,538.62,539.3,538.34,539.24,2000.0,538.62,539.3,538.34,539.24,2000.0
2022-03-18 14:10:00,539.1,541.27,539.03,541.26,2122.0,539.1,541.27,539.03,541.26,2122.0
2022-03-18 14:20:00,541.22,541.64,540.7,541.6,3900.0,541.22,541.64,540.7,541.6,3900.0
2022-03-18 14:30:00,541.45,541.74,540.46,541.54,2928.0,541.45,541.74,540.46,541.54,2928.0
2022-03-18 14:40:00,541.39,541.48,540.3,541.26,1900.0,541.39,541.48,540.3,541.26,1900.0
2022-03-18 14:50:00,541.02,542.58,541.02,542.58,2700.0,541.02,542.58,541.02,542.58,2700.0
2022-03-18 15:00:00,542.53,543.0,541.9,543.0,3200.0,542.53,543.0,541.9,543.0,3200.0
2022-03-18 15:10:00,543.18,543.91,542.79,543.29,3500.0,543.18,543.91,542.79,543.29,3500.0
2022-03-18 15:20:00,543.73,544.82,543.1,543.1,11002.0,543.73,544.82,543.1,543.1,11002.0
2022-03-18 15:30:00,542.86,544.53,541.82,543.64,9459.0,542.86,544.53,541.82,543.64,9459.0
2022-03-18 15:40:00,543.87,546.85,543.64,545.99,9189.0,543.87,546.85,543.64,545.99,9189.0
2022-03-18 15:50:00,543.52,545.9,541.99,542.61,57929.0,543.52,545.9,541.99,542.61,57929.0
2022-03-21 09:30:00,535.54,541.84,535.54,541.84,5516.0,535.54,541.84,535.54,541.84,5516.0
2022-03-21 09:40:00,543.2,544.56,537.97,537.97,1800.0,543.2,544.56,537.97,537.97,1800.0
2022-03-21 09:50:00,537.6,538.15,531.89,534.95,5449.0,537.6,538.15,531.89,534.95,5449.0
2022-03-21 10:00:00,534.09,534.35,531.49,532.22,3267.0,534.09,534.35,531.49,532.22,3267.0
2022-03-21 10:10:00,532.08,532.41,530.6,532.41,4901.0,532.08,532.41,530.6,532.41,4901.0
2022-03-21 10:20:00,531.69,532.25,529.21,529.21,1704.0,531.69,532.25,529.21,529.21,1704.0
2022-03-21 10:30:00,529.44,530.38,529.25,529.27,1300.0,529.44,530.38,529.25,529.27,1300.0
2022-03-21 10:40:00,529.55,530.44,528.39,530.44,1500.0,529.55,530.44,528.39,530.44,1500.0
2022-03-21 10:50:00,530.29,532.11,530.15,531.39,1223.0,530.29,532.11,530.15,531.39,1223.0
2022-03-21 11:00:00,532.43,532.99,529.39,529.39,2300.0,532.43,532.99,529.39,529.39,2300.0
2022-03-21 11:10:00,529.75,533.36,529.75,532.84,2043.0,529.75,533.36,529.75,532.84,2043.0
2022-03-21 11:20:00,533.59,535.25,533.59,535.25,900.0,533.59,535.25,533.59,535.25,900.0
2022-03-21 11:30:00,535.0,535.72,533.05,535.46,1562.0,535.0,535.72,533.05,535.46,1562.0
2022-03-21 11:40:00,536.0,536.19,534.68,534.69,600.0,536.0,536.19,534.68,534.69,600.0
2022-03-21 11:50:00,533.17,536.09,533.17,536.09,2908.0,533.17,536.09,533.17,536.09,2908.0
2022-03-21 12:00:00,535.84,535.84,533.29,534.85,1905.0,535.84,535.84,533.29,534.85,1905.0
2022-03-21 12:10:00,533.5,535.23,533.43,535.23,1000.0,533.5,535.23,533.43,535.23,1000.0
2022-03-21 12:20:00,535.0,535.61,535.0,535.3,300.0,535.0,535.61,535.0,535.3,300.0
2022-03-21 12:30:00,533.85,533.85,530.16,530.93,2098.0,533.85,533.85,530.16,530.93,2098.0
2022-03-21 12:40:00,532.47,533.72,531.34,533.72,1800.0,532.47,533.72,531.34,533.72,1800.0
2022-03-21 12:50:00,532.63,533.06,528.96,528.96,17023.0,532.63,533.06,528.96,528.96,17023.0
2022-03-21 13:00:00,528.99,531.27,528.98,530.24,3916.0,528.99,531.27,528.98,530.24,3916.0
2022-03-21 13:10:00,529.96,530.49,528.48,528.51,9397.0,529.96,530.49,528.48,528.51,9397.0
2022-03-21 13:20:00,529.24,530.05,528.34,528.96,1400.0,529.24,530.05,528.34,528.96,1400.0
2022-03-21 13:30:00,529.06,530.31,529.06,530.12,1252.0,529.06,530.31,529.06,530.12,1252.0
2022-03-21 13:40:00,529.67,531.26,529.67,531.14,2208.0,529.67,531.26,529.67,531.14,2208.0
2022-03-21 13:50:00,531.25,531.39,530.64,531.36,1100.0,531.25,531.39,530.64,531.36,1100.0
2022-03-21 14:00:00,531.56,533.11,531.03,533.11,2500.0,531.56,533.11,531.03,533.11,2500.0
2022-03-21 14:10:00,532.98,533.97,532.58,533.84,3919.0,532.98,533.97,532.58,533.84,3919.0
2022-03-21 14:20:00,534.02,536.99,534.01,536.21,1900.0,534.02,536.99,534.01,536.21,1900.0
2022-03-21 14:30:00,536.15,536.54,535.16,535.26,1200.0,536.15,536.54,535.16,535.26,1200.0
2022-03-21 14:40:00,535.13,536.99,534.86,535.17,2100.0,535.13,536.99,534.86,535.17,2100.0
2022-03-21 14:50:00,535.39,535.75,534.03,534.03,5720.0,535.39,535.75,534.03,534.03,5720.0
2022-03-21 15:00:00,534.06,535.27,533.74,535.22,4059.0,534.06,535.27,533.74,535.22,4059.0
2022-03-21 15:10:00,535.45,537.1,535.4,536.37,2600.0,535.45,537.1,535.4,536.37,2600.0
2022-03-21 15:20:00,536.36,538.63,536.29,538.63,4914.0,536.36,538.63,536.29,538.63,4914.0
2022-03-21 15:30:00,538.85,539.56,536.02,536.02,7175.0,538.85,539.56,536.02,536.02,7175.0
2022-03-21 15:40:00,535.38,536.3,535.26,535.32,11223.0,535.38,536.3,535.26,535.32,11223.0
2022-03-21 15:50:00,535.25,540.29,534.19,540.23,54812.0,535.25,540.29,534.19,540.23,54812.0
2022-03-22 09:30:00,538.57,541.91,536.61,541.67,9444.0,538.57,541.91,536.61,541.67,9444.0
2022-03-22 09:40:00,543.97,545.34,537.48,537.7,5584.0,543.97,545.34,537.48,537.7,5584.0
2022-03-22 09:50:00,536.7,541.47,536.7,541.04,1623.0,536.7,541.47,536.7,541.04,1623.0
2022-03-22 10:00:00,542.67,544.82,542.31,542.47,4402.0,542.67,544.82,542.31,542.47,4402.0
2022-03-22 10:10:00,543.08,544.28,541.84,544.27,2200.0,543.08,544.28,541.84,544.27,2200.0
2022-03-22 10:20:00,544.86,544.86,543.19,544.5,1400.0,544.86,544.86,543.19,544.5,1400.0
2022-03-22 10:30:00,545.26,546.1,545.25,545.86,1134.0,545.26,546.1,545.25,545.86,1134.0
2022-03-22 10:40:00,545.79,546.84,545.0,546.46,9377.0,545.79,546.84,545.0,546.46,9377.0
2022-03-22 10:50:00,546.52,546.9,546.12,546.74,6034.0,546.52,546.9,546.12,546.74,6034.0
2022-03-22 11:00:00,546.86,546.87,545.47,546.52,5965.0,546.86,546.87,545.47,546.52,5965.0
2022-03-22 11:10:00,546.61,547.16,546.2,546.51,2586.0,546.61,547.16,546.2,546.51,2586.0
2022-03-22 11:20:00,546.13,546.97,545.93,546.97,1286.0,546.13,546.97,545.93,546.97,1286.0
2022-03-22 11:30:00,547.17,549.0,546.73,549.0,5836.0,547.17,549.0,546.73,549.0,5836.0
2022-03-22 11:40:00,549.05,549.74,547.81,549.04,11242.0,549.05,549.74,547.81,549.04,11242.0
2022-03-22 11:50:00,548.0,549.0,547.72,548.95,2450.0,548.0,549.0,547.72,548.95,2450.0
2022-03-22 12:00:00,548.72,549.03,548.1,548.91,7894.0,548.72,549.03,548.1,548.91,7894.0
2022-03-22 12:10:00,548.09,548.45,547.43,548.15,2344.0,548.09,548.45,547.43,548.15,2344.0
2022-03-22 12:20:00,548.52,549.46,547.96,548.98,5099.0,548.52,549.46,547.96,548.98,5099.0
2022-03-22 12:30:00,548.94,550.0,548.54,550.0,5791.0,548.94,550.0,548.54,550.0,5791.0
2022-03-22 12:40:00,550.93,550.95,549.91,550.01,3948.0,550.93,550.95,549.91,550.01,3948.0
2022-03-22 12:50:00,550.12,550.12,548.73,548.73,723.0,550.12,550.12,548.73,548.73,723.0
2022-03-22 13:00:00,548.33,548.48,547.38,547.38,2800.0,548.33,548.48,547.38,547.38,2800.0
2022-03-22 13:10:00,547.16,547.16,546.34,546.95,2880.0,547.16,547.16,546.34,546.95,2880.0
2022-03-22 13:20:00,546.58,547.06,546.05,546.44,800.0,546.58,547.06,546.05,546.44,800.0
2022-03-22 13:30:00,547.04,547.05,546.54,547.05,1838.0,547.04,547.05,546.54,547.05,1838.0
2022-03-22 13:40:00,546.97,546.97,545.51,545.93,2970.0,546.97,546.97,545.51,545.93,2970.0
2022-03-22 13:50:00,546.01,546.2,545.68,546.12,500.0,546.01,546.2,545.68,546.12,500.0
2022-03-22 14:00:00,545.4,545.52,544.28,544.28,3306.0,545.4,545.52,544.28,544.28,3306.0
2022-03-22 14:10:00,544.53,548.59,544.53,548.59,5736.0,544.53,548.59,544.53,548.59,5736.0
2022-03-22 14:20:00,547.7,547.7,546.19,546.38,600.0,547.7,547.7,546.19,546.38,600.0
2022-03-22 14:30:00,546.15,546.61,545.41,546.61,1196.0,546.15,546.61,545.41,546.61,1196.0
2022-03-22 14:40:00,546.86,547.01,545.96,546.17,1500.0,546.86,547.01,545.96,546.17,1500.0
2022-03-22 14:50:00,546.88,548.36,546.88,548.34,3004.0,546.88,548.36,546.88,548.34,3004.0
2022-03-22 15:00:00,547.67,550.24,547.51,550.0,6139.0,547.67,550.24,547.51,550.0,6139.0
2022-03-22 15:10:00,550.13,551.66,550.13,550.19,6200.0,550.13,551.66,550.13,550.19,6200.0
2022-03-22 15:20:00,550.42,550.52,548.76,549.31,3500.0,550.42,550.52,548.76,549.31,3500.0
2022-03-22 15:30:00,549.33,551.49,548.89,551.04,19132.0,549.33,551.49,548.89,551.04,19132.0
2022-03-22 15:40:00,550.82,553.93,550.69,553.23,19022.0,550.82,553.93,550.69,553.23,19022.0
2022-03-22 15:50:00,553.64,554.17,550.7,553.27,62076.0,553.64,554.17,550.7,553.27,62076.0
2022-03-23 09:30:00,548.56,548.74,539.79,539.79,5781.0,548.56,548.74,539.79,539.79,5781.0
2022-03-23 09:40:00,539.74,539.93,538.02,539.08,3700.0,539.74,539.93,538.02,539.08,3700.0
2022-03-23 09:50:00,539.3,540.29,537.69,540.27,9890.0,539.3,540.29,537.69,540.27,9890.0
2022-03-23 10:00:00,539.61,540.33,538.72,539.56,10949.0,539.61,540.33,538.72,539.56,10949.0
2022-03-23 10:10:00,539.35,540.94,539.12,540.79,9924.0,539.35,540.94,539.12,540.79,9924.0
2022-03-23 10:20:00,539.63,540.25,538.08,540.15,8108.0,539.63,540.25,538.08,540.15,8108.0
2022-03-23 10:30:00,539.89,540.41,538.9,538.97,6034.0,539.89,540.41,538.9,538.97,6034.0
2022-03-23 10:40:00,538.72,540.57,537.9,539.05,23174.0,538.72,540.57,537.9,539.05,23174.0
2022-03-23 10:50:00,538.29,539.0,536.99,538.83,25932.0,538.29,539.0,536.99,538.83,25932.0
2022-03-23 11:00:00,538.71,540.04,538.7,539.55,6407.0,538.71,540.04,538.7,539.55,6407.0
2022-03-23 11:10:00,539.37,541.46,539.37,541.31,2928.0,539.37,541.46,539.37,541.31,2928.0
2022-03-23 11:20:00,541.59,544.13,541.59,543.67,8301.0,541.59,544.13,541.59,543.67,8301.0
2022-03-23 11:30:00,543.22,543.78,541.69,543.78,3681.0,543.22,543.78,541.69,543.78,3681.0
2022-03-23 11:40:00,543.05,545.02,543.01,543.86,9611.0,543.05,545.02,543.01,543.86,9611.0
2022-03-23 11:50:00,543.1,544.8,542.39,544.8,7475.0,543.1,544.8,542.39,544.8,7475.0
2022-03-23 12:00:00,544.24,545.43,540.23,540.72,3000.0,544.24,545.43,540.23,540.72,3000.0
2022-03-23 12:10:00,540.65,542.47,540.65,541.94,1531.0,540.65,542.47,540.65,541.94,1531.0
2022-03-23 12:20:00,541.48,542.08,541.22,541.79,1831.0,541.48,542.08,541.22,541.79,1831.0
2022-03-23 12:30:00,541.89,542.75,541.88,542.35,4366.0,541.89,542.75,541.88,542.35,4366.0
2022-03-23 12:40:00,541.49,542.14,540.76,541.03,2532.0,541.49,542.14,540.76,541.03,2532.0
2022-03-23 12:50:00,540.48,541.07,540.48,540.89,1061.0,540.48,541.07,540.48,540.89,1061.0
2022-03-23 13:00:00,540.75,540.9,539.47,539.8,2775.0,540.75,540.9,539.47,539.8,2775.0
2022-03-23 13:10:00,539.97,540.43,539.19,539.83,2818.0,539.97,540.43,539.19,539.83,2818.0
2022-03-23 13:20:00,540.03,540.29,538.99,539.56,13877.0,540.03,540.29,538.99,539.56,13877.0
2022-03-23 13:30:00,539.84,540.02,539.02,539.08,3189.0,539.84,540.02,539.02,539.08,3189.0
2022-03-23 13:40:00,538.31,538.31,536.38,536.38,2066.0,538.31,538.31,536.38,536.38,2066.0
2022-03-23 13:50:00,536.1,538.58,536.02,538.58,3435.0,536.1,538.58,536.02,538.58,3435.0
2022-03-23 14:00:00,538.11,538.54,536.0,536.31,2313.0,538.11,538.54,536.0,536.31,2313.0
2022-03-23 14:10:00,536.16,537.17,535.64,537.13,3839.0,536.16,537.17,535.64,537.13,3839.0
2022-03-23 14:20:00,536.78,537.16,536.35,536.48,1400.0,536.78,537.16,536.35,536.48,1400.0
2022-03-23 14:30:00,536.4,536.54,535.38,535.98,3043.0,536.4,536.54,535.38,535.98,3043.0
2022-03-23 14:40:00,536.81,538.6,536.81,538.6,1586.0,536.81,538.6,536.81,538.6,1586.0
2022-03-23 14:50:00,538.06,538.06,536.51,536.8,1641.0,538.06,538.06,536.51,536.8,1641.0
2022-03-23 15:00:00,536.41,537.2,536.13,536.13,2233.0,536.41,537.2,536.13,536.13,2233.0
2022-03-23 15:10:00,536.21,536.72,535.73,536.28,3775.0,536.21,536.72,535.73,536.28,3775.0
2022-03-23 15:20:00,536.62,538.77,536.22,538.77,2779.0,536.62,538.77,536.22,538.77,2779.0
2022-03-23 15:30:00,538.36,539.84,538.26,538.42,3600.0,538.36,539.84,538.26,538.42,3600.0
2022-03-23 15:40:00,538.32,539.14,536.78,537.34,4374.0,538.32,539.14,536.78,537.34,4374.0
2022-03-23 15:50:00,535.0,537.15,535.0,536.46,20054.0,535.0,537.15,535.0,536.46,20054.0
2022-03-24 09:30:00,537.76,538.51,533.98,535.14,4496.0,537.76,538.51,533.98,535.14,4496.0
2022-03-24 09:40:00,535.66,537.88,534.37,534.41,3700.0,535.66,537.88,534.37,534.41,3700.0
2022-03-24 09:50:00,534.77,536.63,533.13,534.47,2276.0,534.77,536.63,533.13,534.47,2276.0
2022-03-24 10:00:00,535.67,537.15,534.18,534.45,1400.0,535.67,537.15,534.18,534.45,1400.0
2022-03-24 10:10:00,533.09,533.21,530.63,530.76,3731.0,533.09,533.21,530.63,530.76,3731.0
2022-03-24 10:20:00,530.53,530.95,529.65,529.65,1521.0,530.53,530.95,529.65,529.65,1521.0
2022-03-24 10:30:00,530.15,532.21,530.15,531.42,1727.0,530.15,532.21,530.15,531.42,1727.0
2022-03-24 10:40:00,531.39,533.73,531.22,533.73,1663.0,531.39,533.73,531.22,533.73,1663.0
2022-03-24 10:50:00,532.36,533.62,531.59,531.6,7353.0,532.36,533.62,531.59,531.6,7353.0
2022-03-24 11:00:00,532.46,535.07,532.46,534.39,5300.0,532.46,535.07,532.46,534.39,5300.0
2022-03-24 11:10:00,534.54,535.5,534.4,535.21,6755.0,534.54,535.5,534.4,535.21,6755.0
2022-03-24 11:20:00,535.15,536.59,534.27,536.46,2203.0,535.15,536.59,534.27,536.46,2203.0
2022-03-24 11:30:00,536.67,537.33,535.76,535.76,957.0,536.67,537.33,535.76,535.76,957.0
2022-03-24 11:40:00,536.43,536.49,535.0,535.17,1815.0,536.43,536.49,535.0,535.17,1815.0
2022-03-24 11:50:00,534.47,536.35,534.47,535.96,1333.0,534.47,536.35,534.47,535.96,1333.0
2022-03-24 12:00:00,535.61,535.62,534.13,534.13,300.0,535.61,535.62,534.13,534.13,300.0
2022-03-24 12:10:00,534.6,534.84,534.1,534.44,1600.0,534.6,534.84,534.1,534.44,1600.0
2022-03-24 12:20:00,534.56,534.73,532.59,532.59,1587.0,534.56,534.73,532.59,532.59,1587.0
2022-03-24 12:30:00,533.15,533.6,532.62,533.49,2600.0,533.15,533.6,532.62,533.49,2600.0
2022-03-24 12:40:00,533.5,533.69,533.07,533.35,1500.0,533.5,533.69,533.07,533.35,1500.0
2022-03-24 12:50:00,533.09,534.29,532.92,534.05,4325.0,533.09,534.29,532.92,534.05,4325.0
2022-03-24 13:00:00,534.38,534.83,533.41,533.41,1031.0,534.38,534.83,533.41,533.41,1031.0
2022-03-24 13:10:00,533.57,535.2,533.57,535.19,2928.0,533.57,535.2,533.57,535.19,2928.0
2022-03-24 13:20:00,535.18,535.18,534.16,534.59,1186.0,535.18,535.18,534.16,534.59,1186.0
2022-03-24 13:30:00,534.62,535.49,534.56,535.39,3901.0,534.62,535.49,534.56,535.39,3901.0
2022-03-24 13:40:00,535.06,535.18,534.55,535.16,1300.0,535.06,535.18,534.55,535.16,1300.0
2022-03-24 13:50:00,534.72,535.2,534.56,534.67,1286.0,534.72,535.2,534.56,534.67,1286.0
2022-03-24 14:00:00,535.04,535.73,534.91,534.91,1400.0,535.04,535.73,534.91,534.91,1400.0
2022-03-24 14:10:00,535.02,535.02,533.71,533.71,2275.0,535.02,535.02,533.71,533.71,2275.0
2022-03-24 14:20:00,533.71,533.83,533.36,533.5,1287.0,533.71,533.83,533.36,533.5,1287.0
2022-03-24 14:30:00,533.69,533.76,532.98,533.46,1600.0,533.69,533.76,532.98,533.46,1600.0
2022-03-24 14:40:00,532.8,533.57,532.73,533.57,1400.0,532.8,533.57,532.73,533.57,1400.0
2022-03-24 14:50:00,533.57,534.51,533.56,534.23,787.0,533.57,534.51,533.56,534.23,787.0
2022-03-24 15:00:00,534.06,534.33,533.08,534.33,1054.0,534.06,534.33,533.08,534.33,1054.0
2022-03-24 15:10:00,534.47,534.94,534.16,534.94,2325.0,534.47,534.94,534.16,534.94,2325.0
2022-03-24 15:20:00,535.02,537.12,535.01,536.81,2380.0,535.02,537.12,535.01,536.81,2380.0
2022-03-24 15:30:00,537.14,537.52,536.22,537.02,3400.0,537.14,537.52,536.22,537.02,3400.0
2022-03-24 15:40:00,537.35,538.1,536.91,537.59,2320.0,537.35,538.1,536.91,537.59,2320.0
2022-03-24 15:50:00,537.82,540.41,537.82,540.41,10151.0,537.82,540.41,537.82,540.41,10151.0
2022-03-25 09:30:00,544.52,546.53,540.91,541.44,5859.0,544.52,546.53,540.91,541.44,5859.0
2022-03-25 09:40:00,539.69,539.69,537.45,537.6,473.0,539.69,539.69,537.45,537.6,473.0
2022-03-25 09:50:00,539.43,539.43,535.15,536.23,2759.0,539.43,539.43,535.15,536.23,2759.0
2022-03-25 10:00:00,535.14,535.19,531.57,532.7,2991.0,535.14,535.19,531.57,532.7,2991.0
2022-03-25 10:10:00,532.07,532.07,530.27,530.46,400.0,532.07,532.07,530.27,530.46,400.0
2022-03-25 10:20:00,531.47,533.18,531.04,532.18,2296.0,531.47,533.18,531.04,532.18,2296.0
2022-03-25 10:30:00,531.51,534.94,531.51,534.88,930.0,531.51,534.94,531.51,534.88,930.0
2022-03-25 10:40:00,534.41,535.65,533.83,533.83,11138.0,534.41,535.65,533.83,533.83,11138.0
2022-03-25 10:50:00,532.97,533.17,530.94,531.92,5176.0,532.97,533.17,530.94,531.92,5176.0
2022-03-25 11:00:00,532.49,532.49,528.92,529.85,3943.0,532.49,532.49,528.92,529.85,3943.0
2022-03-25 11:10:00,529.8,531.16,528.86,530.58,3698.0,529.8,531.16,528.86,530.58,3698.0
2022-03-25 11:20:00,530.09,530.77,529.0,529.62,14324.0,530.09,530.77,529.0,529.62,14324.0
2022-03-25 11:30:00,529.86,531.71,529.54,531.29,8905.0,529.86,531.71,529.54,531.29,8905.0
2022-03-25 11:40:00,531.64,532.69,531.64,532.49,5150.0,531.64,532.69,531.64,532.49,5150.0
2022-03-25 11:50:00,532.43,533.19,530.98,532.06,3157.0,532.43,533.19,530.98,532.06,3157.0
2022-03-25 12:00:00,532.81,532.81,532.24,532.47,550.0,532.81,532.81,532.24,532.47,550.0
2022-03-25 12:10:00,533.44,536.63,533.44,536.63,5008.0,533.44,536.63,533.44,536.63,5008.0
2022-03-25 12:20:00,537.04,537.96,536.33,537.35,6204.0,537.04,537.96,536.33,537.35,6204.0
2022-03-25 12:30:00,537.51,537.52,535.83,536.1,3416.0,537.51,537.52,535.83,536.1,3416.0
2022-03-25 12:40:00,536.54,537.64,536.2,537.64,2661.0,536.54,537.64,536.2,537.64,2661.0
2022-03-25 12:50:00,537.77,538.69,537.34,538.69,4266.0,537.77,538.69,537.34,538.69,4266.0
2022-03-25 13:00:00,538.12,539.17,537.79,539.03,3904.0,538.12,539.17,537.79,539.03,3904.0
2022-03-25 13:10:00,538.87,540.46,537.58,539.73,5790.0,538.87,540.46,537.58,539.73,5790.0
2022-03-25 13:20:00,539.73,539.73,536.54,536.54,1282.0,539.73,539.73,536.54,536.54,1282.0
2022-03-25 13:30:00,536.63,538.33,536.63,537.66,6007.0,536.63,538.33,536.63,537.66,6007.0
2022-03-25 13:40:00,537.78,538.87,537.41,538.46,3887.0,537.78,538.87,537.41,538.46,3887.0
2022-03-25 13:50:00,538.64,539.44,538.62,539.38,4600.0,538.64,539.44,538.62,539.38,4600.0
2022-03-25 14:00:00,539.38,540.51,538.83,540.29,2100.0,539.38,540.51,538.83,540.29,2100.0
2022-03-25 14:10:00,540.19,540.48,539.77,539.79,3257.0,540.19,540.48,539.77,539.79,3257.0
2022-03-25 14:20:00,540.05,540.4,539.15,540.4,5450.0,540.05,540.4,539.15,540.4,5450.0
2022-03-25 14:30:00,540.45,540.59,539.83,540.3,918.0,540.45,540.59,539.83,540.3,918.0
2022-03-25 14:40:00,539.57,539.57,539.32,539.42,300.0,539.57,539.57,539.32,539.42,300.0
2022-03-25 14:50:00,539.39,540.31,539.39,540.24,3500.0,539.39,540.31,539.39,540.24,3500.0
2022-03-25 15:00:00,539.98,540.06,539.07,539.78,7208.0,539.98,540.06,539.07,539.78,7208.0
2022-03-25 15:10:00,540.06,540.97,540.05,540.44,4062.0,540.06,540.97,540.05,540.44,4062.0
2022-03-25 15:20:00,540.62,540.69,537.4,538.08,10123.0,540.62,540.69,537.4,538.08,10123.0
2022-03-25 15:30:00,537.6,537.95,537.09,537.36,2750.0,537.6,537.95,537.09,537.36,2750.0
2022-03-25 15:40:00,537.14,538.19,537.13,537.96,3216.0,537.14,538.19,537.13,537.96,3216.0
2022-03-25 15:50:00,537.71,539.17,537.58,539.17,23243.0,537.71,539.17,537.58,539.17,23243.0
2022-03-28 09:30:00,541.07,545.3,539.92,544.77,9170.0,541.07,545.3,539.92,544.77,9170.0
2022-03-28 09:40:00,543.87,547.07,543.49,544.84,20435.0,543.87,547.07,543.49,544.84,20435.0
2022-03-28 09:50:00,544.84,546.65,544.12,546.09,3400.0,544.84,546.65,544.12,546.09,3400.0
2022-03-28 10:00:00,545.2,545.2,542.72,543.8,1589.0,545.2,545.2,542.72,543.8,1589.0
2022-03-28 10:10:00,542.95,542.95,538.56,539.4,2201.0,542.95,542.95,538.56,539.4,2201.0
2022-03-28 10:20:00,538.12,538.52,536.52,537.4,3030.0,538.12,538.52,536.52,537.4,3030.0
2022-03-28 10:30:00,537.78,537.91,536.17,536.29,2624.0,537.78,537.91,536.17,536.29,2624.0
2022-03-28 10:40:00,536.82,539.27,536.82,539.17,1701.0,536.82,539.27,536.82,539.17,1701.0
2022-03-28 10:50:00,538.79,540.58,538.79,540.28,1200.0,538.79,540.58,538.79,540.28,1200.0
2022-03-28 11:00:00,540.68,540.83,537.03,537.03,2500.0,540.68,540.83,537.03,537.03,2500.0
2022-03-28 11:10:00,537.07,537.47,536.95,537.14,2441.0,537.07,537.47,536.95,537.14,2441.0
2022-03-28 11:20:00,537.25,537.28,534.92,535.05,1537.0,537.25,537.28,534.92,535.05,1537.0
2022-03-28 11:30:00,535.0,535.46,533.59,533.6,13789.0,535.0,535.46,533.59,533.6,13789.0
2022-03-28 11:40:00,533.45,533.45,532.75,533.26,1983.0,533.45,533.45,532.75,533.26,1983.0
2022-03-28 11:50:00,532.04,533.09,532.04,532.09,3174.0,532.04,533.09,532.04,532.09,3174.0
2022-03-28 12:00:00,532.15,532.62,532.15,532.32,950.0,532.15,532.62,532.15,532.32,950.0
2022-03-28 12:10:00,531.89,532.68,531.44,531.44,856.0,531.89,532.68,531.44,531.44,856.0
2022-03-28 12:20:00,532.18,532.6,530.72,530.89,1810.0,532.18,532.6,530.72,530.89,1810.0
2022-03-28 12:30:00,530.67,531.35,530.23,530.84,900.0,530.67,531.35,530.23,530.84,900.0
2022-03-28 12:40:00,530.94,530.94,527.79,528.29,5335.0,530.94,530.94,527.79,528.29,5335.0
2022-03-28 12:50:00,527.76,529.36,527.76,528.99,3968.0,527.76,529.36,527.76,528.99,3968.0
2022-03-28 13:00:00,529.4,530.31,529.36,530.21,1370.0,529.4,530.31,529.36,530.21,1370.0
2022-03-28 13:10:00,530.22,530.62,530.15,530.15,988.0,530.22,530.62,530.15,530.15,988.0
2022-03-28 13:20:00,530.99,533.95,530.99,533.45,5250.0,530.99,533.95,530.99,533.45,5250.0
2022-03-28 13:30:00,533.81,534.02,533.34,533.77,1669.0,533.81,534.02,533.34,533.77,1669.0
2022-03-28 13:40:00,533.92,534.46,533.56,534.34,1100.0,533.92,534.46,533.56,534.34,1100.0
2022-03-28 13:50:00,534.42,534.75,533.84,534.75,1100.0,534.42,534.75,533.84,534.75,1100.0
2022-03-28 14:00:00,534.47,535.04,534.29,534.79,1084.0,534.47,535.04,534.29,534.79,1084.0
2022-03-28 14:10:00,534.41,534.51,532.02,532.02,3400.0,534.41,534.51,532.02,532.02,3400.0
2022-03-28 14:20:00,532.05,532.77,531.73,532.72,4512.0,532.05,532.77,531.73,532.72,4512.0
2022-03-28 14:30:00,533.5,533.5,531.68,531.68,6978.0,533.5,533.5,531.68,531.68,6978.0
2022-03-28 14:40:00,531.67,533.06,531.46,532.51,3800.0,531.67,533.06,531.46,532.51,3800.0
2022-03-28 14:50:00,533.07,534.71,532.96,534.71,2200.0,533.07,534.71,532.96,534.71,2200.0
2022-03-28 15:00:00,535.7,536.13,535.38,535.76,1900.0,535.7,536.13,535.38,535.76,1900.0
2022-03-28 15:10:00,535.64,537.0,535.39,536.39,4062.0,535.64,537.0,535.39,536.39,4062.0
2022-03-28 15:20:00,536.51,537.02,536.45,536.85,1000.0,536.51,537.02,536.45,536.85,1000.0
2022-03-28 15:30:00,536.85,538.06,536.85,537.71,1620.0,536.85,538.06,536.85,537.71,1620.0
2022-03-28 15:40:00,537.21,538.6,537.17,538.6,3473.0,537.21,538.6,537.17,538.6,3473.0
2022-03-28 15:50:00,537.5,539.61,536.25,539.61,16123.0,537.5,539.61,536.25,539.61,16123.0
2022-03-29 09:30:00,549.15,556.81,548.62,553.81,20272.0,549.15,556.81,548.62,553.81,20272.0
2022-03-29 09:40:00,553.98,559.68,553.66,559.13,15697.0,553.98,559.68,553.66,559.13,15697.0
2022-03-29 09:50:00,558.75,560.92,556.6,559.3,9841.0,558.75,560.92,556.6,559.3,9841.0
2022-03-29 10:00:00,559.14,560.19,554.43,554.43,7065.0,559.14,560.19,554.43,554.43,7065.0
2022-03-29 10:10:00,554.48,555.06,549.74,551.04,6314.0,554.48,555.06,549.74,551.04,6314.0
2022-03-29 10:20:00,550.51,551.97,549.31,551.68,3269.0,550.51,551.97,549.31,551.68,3269.0
2022-03-29 10:30:00,550.74,550.91,548.76,549.47,4539.0,550.74,550.91,548.76,549.47,4539.0
2022-03-29 10:40:00,549.17,552.39,548.93,551.28,2876.0,549.17,552.39,548.93,551.28,2876.0
2022-03-29 10:50:00,551.9,552.05,549.99,549.99,1815.0,551.9,552.05,549.99,549.99,1815.0
2022-03-29 11:00:00,549.7,549.75,547.54,547.86,1700.0,549.7,549.75,547.54,547.86,1700.0
2022-03-29 11:10:00,547.52,549.34,547.52,547.93,1950.0,547.52,549.34,547.52,547.93,1950.0
2022-03-29 11:20:00,547.86,547.86,545.55,547.32,4408.0,547.86,547.86,545.55,547.32,4408.0
2022-03-29 11:30:00,548.26,548.88,547.05,547.84,2000.0,548.26,548.88,547.05,547.84,2000.0
2022-03-29 11:40:00,547.71,548.75,547.71,548.3,2413.0,547.71,548.75,547.71,548.3,2413.0
2022-03-29 11:50:00,548.43,548.53,547.17,547.69,2030.0,548.43,548.53,547.17,547.69,2030.0
2022-03-29 12:00:00,547.47,549.4,546.81,549.4,2600.0,547.47,549.4,546.81,549.4,2600.0
2022-03-29 12:10:00,548.92,549.58,548.75,548.75,1875.0,548.92,549.58,548.75,548.75,1875.0
2022-03-29 12:20:00,548.9,548.9,547.61,547.83,1708.0,548.9,548.9,547.61,547.83,1708.0
2022-03-29 12:30:00,547.23,547.97,546.35,546.78,5513.0,547.23,547.97,546.35,546.78,5513.0
2022-03-29 12:40:00,547.25,550.48,547.07,549.78,7850.0,547.25,550.48,547.07,549.78,7850.0
2022-03-29 12:50:00,550.54,550.54,549.3,550.3,1800.0,550.54,550.54,549.3,550.3,1800.0
2022-03-29 13:00:00,550.31,550.31,548.22,548.22,1300.0,550.31,550.31,548.22,548.22,1300.0
2022-03-29 13:10:00,548.86,549.59,548.86,549.19,1200.0,548.86,549.59,548.86,549.19,1200.0
2022-03-29 13:20:00,547.93,548.81,547.86,547.86,1610.0,547.93,548.81,547.86,547.86,1610.0
2022-03-29 13:30:00,547.83,549.09,547.79,548.92,2200.0,547.83,549.09,547.79,548.92,2200.0
2022-03-29 13:40:00,549.14,549.93,548.27,549.49,800.0,549.14,549.93,548.27,549.49,800.0
2022-03-29 13:50:00,550.34,550.49,549.4,549.83,1180.0,550.34,550.49,549.4,549.83,1180.0
2022-03-29 14:00:00,550.06,550.64,549.11,550.64,2359.0,550.06,550.64,549.11,550.64,2359.0
2022-03-29 14:10:00,550.52,550.79,549.33,549.33,1685.0,550.52,550.79,549.33,549.33,1685.0
2022-03-29 14:20:00,549.04,549.74,548.74,549.37,1949.0,549.04,549.74,548.74,549.37,1949.0
2022-03-29 14:30:00,549.18,550.69,548.35,550.44,2643.0,549.18,550.69,548.35,550.44,2643.0
2022-03-29 14:40:00,550.25,551.25,549.85,550.83,2200.0,550.25,551.25,549.85,550.83,2200.0
2022-03-29 14:50:00,550.33,550.77,549.49,550.17,2000.0,550.33,550.77,549.49,550.17,2000.0
2022-03-29 15:00:00,550.13,551.28,549.48,551.21,11662.0,550.13,551.28,549.48,551.21,11662.0
2022-03-29 15:10:00,551.35,551.6,550.61,550.7,2364.0,551.35,551.6,550.61,550.7,2364.0
2022-03-29 15:20:00,551.13,551.37,550.6,551.24,2650.0,551.13,551.37,550.6,551.24,2650.0
2022-03-29 15:30:00,550.85,552.08,550.85,552.06,3973.0,550.85,552.08,550.85,552.06,3973.0
2022-03-29 15:40:00,551.66,552.4,550.87,551.73,6661.0,551.66,552.4,550.87,551.73,6661.0
2022-03-29 15:50:00,551.1,552.13,550.02,552.12,24028.0,551.1,552.13,550.02,552.12,24028.0
2022-03-30 09:30:00,550.21,550.8,543.37,544.24,9172.0,550.21,550.8,543.37,544.24,9172.0
2022-03-30 09:40:00,545.5,551.74,545.5,548.15,5645.0,545.5,551.74,545.5,548.15,5645.0
2022-03-30 09:50:00,547.78,550.79,545.11,550.79,5710.0,547.78,550.79,545.11,550.79,5710.0
2022-03-30 10:00:00,551.11,551.11,546.97,547.11,3165.0,551.11,551.11,546.97,547.11,3165.0
2022-03-30 10:10:00,549.21,549.74,547.92,548.79,3043.0,549.21,549.74,547.92,548.79,3043.0
2022-03-30 10:20:00,549.0,550.6,548.71,549.65,5944.0,549.0,550.6,548.71,549.65,5944.0
2022-03-30 10:30:00,548.65,549.42,547.14,549.08,3143.0,548.65,549.42,547.14,549.08,3143.0
2022-03-30 10:40:00,549.84,549.84,547.09,547.09,3420.0,549.84,549.84,547.09,547.09,3420.0
2022-03-30 10:50:00,547.82,548.1,545.67,545.67,2505.0,547.82,548.1,545.67,545.67,2505.0
2022-03-30 11:00:00,545.75,547.63,545.67,546.97,4404.0,545.75,547.63,545.67,546.97,4404.0
2022-03-30 11:10:00,546.94,547.66,546.65,547.53,6599.0,546.94,547.66,546.65,547.53,6599.0
2022-03-30 11:20:00,548.16,548.33,546.35,547.22,1786.0,548.16,548.33,546.35,547.22,1786.0
2022-03-30 11:30:00,547.54,548.38,546.7,547.81,4160.0,547.54,548.38,546.7,547.81,4160.0
2022-03-30 11:40:00,548.13,549.11,547.83,548.44,2089.0,548.13,549.11,547.83,548.44,2089.0
2022-03-30 11:50:00,547.95,549.62,547.95,548.5,1400.0,547.95,549.62,547.95,548.5,1400.0
2022-03-30 12:00:00,549.25,549.41,548.57,548.57,1800.0,549.25,549.41,548.57,548.57,1800.0
2022-03-30 12:10:00,548.42,549.91,548.42,549.91,1000.0,548.42,549.91,548.42,549.91,1000.0
2022-03-30 12:20:00,550.11,551.17,549.84,550.96,1572.0,550.11,551.17,549.84,550.96,1572.0
2022-03-30 12:30:00,550.88,551.24,550.49,551.24,1200.0,550.88,551.24,550.49,551.24,1200.0
2022-03-30 12:40:00,551.46,551.46,550.43,550.43,500.0,551.46,551.46,550.43,550.43,500.0
2022-03-30 12:50:00,550.4,551.18,550.38,550.38,1500.0,550.4,551.18,550.38,550.38,1500.0
2022-03-30 13:00:00,550.64,550.67,549.04,549.05,2100.0,550.64,550.67,549.04,549.05,2100.0
2022-03-30 13:10:00,549.42,550.26,547.82,547.82,2235.0,549.42,550.26,547.82,547.82,2235.0
2022-03-30 13:20:00,548.12,548.12,547.17,547.27,1100.0,548.12,548.12,547.17,547.27,1100.0
2022-03-30 13:30:00,547.15,548.79,547.15,548.62,1532.0,547.15,548.79,547.15,548.62,1532.0
2022-03-30 13:40:00,548.48,549.2,548.3,548.64,2400.0,548.48,549.2,548.3,548.64,2400.0
2022-03-30 13:50:00,548.35,549.09,548.12,549.09,2400.0,548.35,549.09,548.12,549.09,2400.0
2022-03-30 14:00:00,548.55,549.39,548.23,549.17,2801.0,548.55,549.39,548.23,549.17,2801.0
2022-03-30 14:10:00,548.87,549.69,548.74,548.74,2447.0,548.87,549.69,548.74,548.74,2447.0
2022-03-30 14:20:00,548.63,548.78,546.71,547.38,1700.0,548.63,548.78,546.71,547.38,1700.0
2022-03-30 14:30:00,547.29,548.23,547.29,548.23,1964.0,547.29,548.23,547.29,548.23,1964.0
2022-03-30 14:40:00,548.13,548.37,547.63,547.96,2017.0,548.13,548.37,547.63,547.96,2017.0
2022-03-30 14:50:00,547.94,548.25,547.58,547.9,5340.0,547.94,548.25,547.58,547.9,5340.0
2022-03-30 15:00:00,547.94,548.15,547.71,547.97,7098.0,547.94,548.15,547.71,547.97,7098.0
2022-03-30 15:10:00,547.98,549.22,547.82,548.97,6100.0,547.98,549.22,547.82,548.97,6100.0
2022-03-30 15:20:00,548.83,548.97,546.47,547.77,8441.0,548.83,548.97,546.47,547.77,8441.0
2022-03-30 15:30:00,547.95,548.83,547.68,547.68,3600.0,547.95,548.83,547.68,547.68,3600.0
2022-03-30 15:40:00,547.67,548.47,547.44,547.73,12572.0,547.67,548.47,547.44,547.73,12572.0
2022-03-30 15:50:00,547.54,549.07,547.42,548.67,42655.0,547.54,549.07,547.42,548.67,42655.0
2022-03-31 09:30:00,551.83,551.83,547.57,549.8,23845.0,551.83,551.83,547.57,549.8,23845.0
2022-03-31 09:40:00,550.25,552.55,548.15,548.59,11762.0,550.25,552.55,548.15,548.59,11762.0
2022-03-31 09:50:00,548.37,553.05,548.29,552.5,8294.0,548.37,553.05,548.29,552.5,8294.0
2022-03-31 10:00:00,551.17,554.52,550.27,554.05,3954.0,551.17,554.52,550.27,554.05,3954.0
2022-03-31 10:10:00,553.69,554.99,553.5,554.99,2025.0,553.69,554.99,553.5,554.99,2025.0
2022-03-31 10:20:00,555.16,555.63,552.71,553.72,3468.0,555.16,555.63,552.71,553.72,3468.0
2022-03-31 10:30:00,553.73,553.9,552.19,552.36,2790.0,553.73,553.9,552.19,552.36,2790.0
2022-03-31 10:40:00,552.39,553.87,551.63,553.18,2968.0,552.39,553.87,551.63,553.18,2968.0
2022-03-31 10:50:00,552.9,553.72,552.56,553.72,1302.0,552.9,553.72,552.56,553.72,1302.0
2022-03-31 11:00:00,553.31,553.31,551.8,551.93,1800.0,553.31,553.31,551.8,551.93,1800.0
2022-03-31 11:10:00,551.54,552.0,550.74,551.23,2400.0,551.54,552.0,550.74,551.23,2400.0
2022-03-31 11:20:00,551.11,551.34,550.61,551.11,1400.0,551.11,551.34,550.61,551.11,1400.0
2022-03-31 11:30:00,551.15,552.06,551.0,551.03,1400.0,551.15,552.06,551.0,551.03,1400.0
2022-03-31 11:40:00,550.77,551.94,550.22,551.06,2100.0,550.77,551.94,550.22,551.06,2100.0
2022-03-31 11:50:00,550.95,551.33,550.19,550.94,1825.0,550.95,551.33,550.19,550.94,1825.0
2022-03-31 12:00:00,551.92,551.92,549.11,549.85,1001.0,551.92,551.92,549.11,549.85,1001.0
2022-03-31 12:10:00,549.48,549.73,548.84,548.85,1500.0,549.48,549.73,548.84,548.85,1500.0
2022-03-31 12:20:00,548.99,549.9,548.78,549.65,5663.0,548.99,549.9,548.78,549.65,5663.0
2022-03-31 12:30:00,549.98,549.98,549.67,549.75,600.0,549.98,549.98,549.67,549.75,600.0
2022-03-31 12:40:00,550.14,550.14,549.82,549.82,900.0,550.14,550.14,549.82,549.82,900.0
2022-03-31 12:50:00,549.84,549.94,549.27,549.56,1200.0,549.84,549.94,549.27,549.56,1200.0
2022-03-31 13:00:00,549.27,550.01,549.27,549.62,2200.0,549.27,550.01,549.27,549.62,2200.0
2022-03-31 13:10:00,549.55,551.12,549.54,551.11,3198.0,549.55,551.12,549.54,551.11,3198.0
2022-03-31 13:20:00,551.2,552.39,550.91,552.39,7006.0,551.2,552.39,550.91,552.39,7006.0
2022-03-31 13:30:00,552.18,552.38,551.67,551.79,2100.0,552.18,552.38,551.67,551.79,2100.0
2022-03-31 13:40:00,552.12,553.07,552.12,553.03,700.0,552.12,553.07,552.12,553.03,700.0
2022-03-31 13:50:00,553.06,553.29,551.64,551.75,1330.0,553.06,553.29,551.64,551.75,1330.0
2022-03-31 14:00:00,551.36,551.57,551.15,551.15,1407.0,551.36,551.57,551.15,551.15,1407.0
2022-03-31 14:10:00,551.12,551.14,550.8,551.02,1100.0,551.12,551.14,550.8,551.02,1100.0
2022-03-31 14:20:00,551.0,551.49,550.26,551.4,9262.0,551.0,551.49,550.26,551.4,9262.0
2022-03-31 14:30:00,551.72,553.88,551.37,553.88,15398.0,551.72,553.88,551.37,553.88,15398.0
2022-03-31 14:40:00,554.17,558.26,554.09,556.31,67890.0,554.17,558.26,554.09,556.31,67890.0
2022-03-31 14:50:00,556.34,556.67,554.51,555.81,11485.0,556.34,556.67,554.51,555.81,11485.0
2022-03-31 15:00:00,555.57,558.55,555.57,556.9,12816.0,555.57,558.55,555.57,556.9,12816.0
2022-03-31 15:10:00,556.68,556.68,554.5,554.74,11335.0,556.68,556.68,554.5,554.74,11335.0
2022-03-31 15:20:00,554.08,554.08,552.77,553.1,3450.0,554.08,554.08,552.77,553.1,3450.0
2022-03-31 15:30:00,553.34,553.35,551.19,551.58,7433.0,553.34,553.35,551.19,551.58,7433.0
2022-03-31 15:40:00,551.51,552.03,550.44,550.44,6735.0,551.51,552.03,550.44,550.44,6735.0
2022-03-31 15:50:00,550.44,551.99,547.05,547.05,47024.0,550.44,551.99,547.05,547.05,47024.0
2022-04-01 09:30:00,546.54,550.0,543.75,546.21,13138.0,546.54,550.0,543.75,546.21,13138.0
2022-04-01 09:40:00,545.56,549.5,545.55,547.43,4440.0,545.56,549.5,545.55,547.43,4440.0
2022-04-01 09:50:00,547.49,547.5,544.69,546.55,2548.0,547.49,547.5,544.69,546.55,2548.0
2022-04-01 10:00:00,545.85,545.85,542.75,544.72,5216.0,545.85,545.85,542.75,544.72,5216.0
2022-04-01 10:10:00,545.62,547.0,545.06,545.06,1660.0,545.62,547.0,545.06,545.06,1660.0
2022-04-01 10:20:00,545.54,545.54,543.42,543.75,2100.0,545.54,545.54,543.42,543.75,2100.0
2022-04-01 10:30:00,544.1,544.51,543.69,544.07,1350.0,544.1,544.51,543.69,544.07,1350.0
2022-04-01 10:40:00,543.41,544.6,542.9,544.14,1275.0,543.41,544.6,542.9,544.14,1275.0
2022-04-01 10:50:00,544.11,545.36,544.05,545.36,1550.0,544.11,545.36,544.05,545.36,1550.0
2022-04-01 11:00:00,545.89,545.9,544.58,545.48,1443.0,545.89,545.9,544.58,545.48,1443.0
2022-04-01 11:10:00,545.47,545.57,544.08,545.1,9100.0,545.47,545.57,544.08,545.1,9100.0
2022-04-01 11:20:00,544.83,545.77,544.83,545.57,1087.0,544.83,545.77,544.83,545.57,1087.0
2022-04-01 11:30:00,545.24,545.4,543.51,544.01,2200.0,545.24,545.4,543.51,544.01,2200.0
2022-04-01 11:40:00,543.48,544.19,543.44,544.05,1000.0,543.48,544.19,543.44,544.05,1000.0
2022-04-01 11:50:00,544.55,544.61,543.87,544.21,1300.0,544.55,544.61,543.87,544.21,1300.0
2022-04-01 12:00:00,544.56,544.56,543.48,544.04,1600.0,544.56,544.56,543.48,544.04,1600.0
2022-04-01 12:10:00,543.52,544.39,543.52,544.38,400.0,543.52,544.39,543.52,544.38,400.0
2022-04-01 12:20:00,544.55,544.79,544.26,544.5,500.0,544.55,544.79,544.26,544.5,500.0
2022-04-01 12:30:00,543.38,544.76,543.15,544.75,2350.0,543.38,544.76,543.15,544.75,2350.0
2022-04-01 12:40:00,544.18,545.92,544.15,545.92,3569.0,544.18,545.92,544.15,545.92,3569.0
2022-04-01 12:50:00,545.41,545.41,545.05,545.05,600.0,545.41,545.41,545.05,545.05,600.0
2022-04-01 13:00:00,545.43,546.33,545.19,545.52,2927.0,545.43,546.33,545.19,545.52,2927.0
2022-04-01 13:10:00,544.08,544.58,543.96,544.58,500.0,544.08,544.58,543.96,544.58,500.0
2022-04-01 13:20:00,544.89,545.23,544.83,544.88,925.0,544.89,545.23,544.83,544.88,925.0
2022-04-01 13:30:00,546.34,546.76,546.34,546.57,300.0,546.34,546.76,546.34,546.57,300.0
2022-04-01 13:40:00,546.4,547.68,546.4,547.68,1031.0,546.4,547.68,546.4,547.68,1031.0
2022-04-01 13:50:00,547.03,548.25,547.03,547.73,946.0,547.03,548.25,547.03,547.73,946.0
2022-04-01 14:00:00,547.95,549.32,547.09,549.12,1688.0,547.95,549.32,547.09,549.12,1688.0
2022-04-01 14:10:00,549.2,549.21,548.85,548.85,400.0,549.2,549.21,548.85,548.85,400.0
2022-04-01 14:20:00,549.2,549.2,548.46,548.46,500.0,549.2,549.2,548.46,548.46,500.0
2022-04-01 14:30:00,549.67,550.6,549.55,550.59,1711.0,549.67,550.6,549.55,550.59,1711.0
2022-04-01 14:40:00,551.11,551.11,550.76,550.76,500.0,551.11,551.11,550.76,550.76,500.0
2022-04-01 14:50:00,550.82,551.55,550.76,551.1,686.0,550.82,551.55,550.76,551.1,686.0
2022-04-01 15:00:00,551.38,552.46,551.38,551.7,1409.0,551.38,552.46,551.38,551.7,1409.0
2022-04-01 15:10:00,551.6,552.21,550.2,550.24,2500.0,551.6,552.21,550.2,550.24,2500.0
2022-04-01 15:20:00,550.2,550.22,549.07,549.19,1200.0,550.2,550.22,549.07,549.19,1200.0
2022-04-01 15:30:00,549.57,549.88,548.0,548.47,6008.0,549.57,549.88,548.0,548.47,6008.0
2022-04-01 15:40:00,548.1,549.78,548.05,549.78,7651.0,548.1,549.78,548.05,549.78,7651.0
2022-04-01 15:50:00,549.15,553.46,549.14,553.44,22275.0,549.15,553.46,549.14,553.44,22275.0
2022-04-04 09:30:00,553.44,557.23,553.1,556.03,5380.0,553.44,557.23,553.1,556.03,5380.0
2022-04-04 09:40:00,557.76,558.02,553.84,554.41,1899.0,557.76,558.02,553.84,554.41,1899.0
2022-04-04 09:50:00,554.64,555.54,553.15,553.47,1956.0,554.64,555.54,553.15,553.47,1956.0
2022-04-04 10:00:00,552.19,552.69,550.61,550.9,2900.0,552.19,552.69,550.61,550.9,2900.0
2022-04-04 10:10:00,551.67,552.42,546.77,547.72,2900.0,551.67,552.42,546.77,547.72,2900.0
2022-04-04 10:20:00,547.64,549.11,547.46,549.02,1695.0,547.64,549.11,547.46,549.02,1695.0
2022-04-04 10:30:00,548.63,548.63,547.01,547.5,3127.0,548.63,548.63,547.01,547.5,3127.0
2022-04-04 10:40:00,547.1,547.3,546.07,546.26,4000.0,547.1,547.3,546.07,546.26,4000.0
2022-04-04 10:50:00,547.1,548.37,547.1,547.82,2900.0,547.1,548.37,547.1,547.82,2900.0
2022-04-04 11:00:00,547.81,549.81,547.72,549.36,1716.0,547.81,549.81,547.72,549.36,1716.0
2022-04-04 11:10:00,550.53,551.65,550.29,551.58,2062.0,550.53,551.65,550.29,551.58,2062.0
2022-04-04 11:20:00,551.37,551.48,550.45,551.02,900.0,551.37,551.48,550.45,551.02,900.0
2022-04-04 11:30:00,551.48,551.48,550.04,550.04,1225.0,551.48,551.48,550.04,550.04,1225.0
2022-04-04 11:40:00,550.89,551.44,550.14,551.19,1221.0,550.89,551.44,550.14,551.19,1221.0
2022-04-04 11:50:00,551.17,551.17,550.55,550.79,715.0,551.17,551.17,550.55,550.79,715.0
2022-04-04 12:00:00,550.7,550.99,550.7,550.85,400.0,550.7,550.99,550.7,550.85,400.0
2022-04-04 12:10:00,549.75,549.75,548.07,548.07,1500.0,549.75,549.75,548.07,548.07,1500.0
2022-04-04 12:20:00,548.51,548.51,548.19,548.19,601.0,548.51,548.51,548.19,548.19,601.0
2022-04-04 12:30:00,548.65,550.81,548.65,550.4,900.0,548.65,550.81,548.65,550.4,900.0
2022-04-04 12:40:00,549.99,549.99,548.92,548.92,300.0,549.99,549.99,548.92,548.92,300.0
2022-04-04 12:50:00,549.18,549.81,548.81,548.81,1202.0,549.18,549.81,548.81,548.81,1202.0
2022-04-04 13:00:00,548.48,548.48,547.49,548.05,1000.0,548.48,548.48,547.49,548.05,1000.0
2022-04-04 13:10:00,548.13,548.51,548.04,548.3,833.0,548.13,548.51,548.04,548.3,833.0
2022-04-04 13:20:00,548.17,548.17,546.95,546.96,700.0,548.17,548.17,546.95,546.96,700.0
2022-04-04 13:30:00,547.1,547.58,547.1,547.33,1000.0,547.1,547.58,547.1,547.33,1000.0
2022-04-04 13:40:00,546.54,546.81,545.92,546.23,4159.0,546.54,546.81,545.92,546.23,4159.0
2022-04-04 13:50:00,546.07,546.94,545.64,546.94,2904.0,546.07,546.94,545.64,546.94,2904.0
2022-04-04 14:00:00,546.14,546.14,544.98,544.98,700.0,546.14,546.14,544.98,544.98,700.0
2022-04-04 14:10:00,544.85,544.85,543.71,543.85,1438.0,544.85,544.85,543.71,543.85,1438.0
2022-04-04 14:20:00,544.25,544.83,544.25,544.8,400.0,544.25,544.83,544.25,544.8,400.0
2022-04-04 14:30:00,544.86,546.19,544.86,546.13,982.0,544.86,546.19,544.86,546.13,982.0
2022-04-04 14:40:00,546.27,546.28,546.27,546.27,200.0,546.27,546.28,546.27,546.27,200.0
2022-04-04 14:50:00,546.07,547.18,545.96,546.81,815.0,546.07,547.18,545.96,546.81,815.0
2022-04-04 15:00:00,546.72,546.72,546.37,546.63,500.0,546.72,546.72,546.37,546.63,500.0
2022-04-04 15:10:00,546.42,546.47,545.15,545.26,1400.0,546.42,546.47,545.15,545.26,1400.0
2022-04-04 15:20:00,545.28,545.89,545.28,545.62,1122.0,545.28,545.89,545.28,545.62,1122.0
2022-04-04 15:30:00,545.47,546.46,545.47,546.45,1500.0,545.47,546.46,545.47,546.45,1500.0
2022-04-04 15:40:00,546.36,546.5,545.31,545.91,2178.0,546.36,546.5,545.31,545.91,2178.0
2022-04-04 15:50:00,545.14,548.2,544.95,547.73,12587.0,545.14,548.2,544.95,547.73,12587.0
2022-04-05 09:30:00,547.55,548.78,547.18,547.56,5459.0,547.55,548.78,547.18,547.56,5459.0
2022-04-05 09:40:00,548.51,550.03,547.8,548.13,1800.0,548.51,550.03,547.8,548.13,1800.0
2022-04-05 09:50:00,549.37,549.51,548.02,549.51,2182.0,549.37,549.51,548.02,549.51,2182.0
2022-04-05 10:00:00,549.95,551.47,547.4,547.4,1660.0,549.95,551.47,547.4,547.4,1660.0
2022-04-05 10:10:00,546.04,546.04,542.85,544.47,1600.0,546.04,546.04,542.85,544.47,1600.0
2022-04-05 10:20:00,543.74,544.21,543.5,543.95,900.0,543.74,544.21,543.5,543.95,900.0
2022-04-05 10:30:00,545.1,546.53,544.73,545.24,1900.0,545.1,546.53,544.73,545.24,1900.0
2022-04-05 10:40:00,546.38,547.27,546.18,547.27,2575.0,546.38,547.27,546.18,547.27,2575.0
2022-04-05 10:50:00,546.82,550.2,546.81,550.13,1568.0,546.82,550.2,546.81,550.13,1568.0
2022-04-05 11:00:00,550.58,550.98,549.32,549.32,1915.0,550.58,550.98,549.32,549.32,1915.0
2022-04-05 11:10:00,549.34,550.39,548.72,549.27,2600.0,549.34,550.39,548.72,549.27,2600.0
2022-04-05 11:20:00,549.42,549.93,549.09,549.09,1669.0,549.42,549.93,549.09,549.09,1669.0
2022-04-05 11:30:00,548.93,549.18,546.69,546.84,2343.0,548.93,549.18,546.69,546.84,2343.0
2022-04-05 11:40:00,546.77,547.5,546.77,547.27,1683.0,546.77,547.5,546.77,547.27,1683.0
2022-04-05 11:50:00,547.24,547.41,546.33,546.69,1400.0,547.24,547.41,546.33,546.69,1400.0
2022-04-05 12:00:00,546.14,547.15,545.79,546.77,1546.0,546.14,547.15,545.79,546.77,1546.0
2022-04-05 12:10:00,546.76,547.47,546.47,546.57,1500.0,546.76,547.47,546.47,546.57,1500.0
2022-04-05 12:20:00,546.65,546.66,546.09,546.25,1432.0,546.65,546.66,546.09,546.25,1432.0
2022-04-05 12:30:00,546.12,547.28,546.12,546.53,3390.0,546.12,547.28,546.12,546.53,3390.0
2022-04-05 12:40:00,546.34,546.98,546.23,546.98,2140.0,546.34,546.98,546.23,546.98,2140.0
2022-04-05 12:50:00,547.84,548.38,547.21,547.21,2303.0,547.84,548.38,547.21,547.21,2303.0
2022-04-05 13:00:00,547.69,548.01,547.37,548.0,900.0,547.69,548.01,547.37,548.0,900.0
2022-04-05 13:10:00,548.87,549.32,548.65,549.26,1100.0,548.87,549.32,548.65,549.26,1100.0
2022-04-05 13:20:00,550.02,550.25,548.43,548.43,1335.0,550.02,550.25,548.43,548.43,1335.0
2022-04-05 13:30:00,547.87,548.89,547.87,548.4,1491.0,547.87,548.89,547.87,548.4,1491.0
2022-04-05 13:40:00,548.69,548.69,546.56,546.99,1700.0,548.69,548.69,546.56,546.99,1700.0
2022-04-05 13:50:00,546.43,547.22,546.33,546.91,1800.0,546.43,547.22,546.33,546.91,1800.0
2022-04-05 14:00:00,546.72,547.04,546.61,547.04,1100.0,546.72,547.04,546.61,547.04,1100.0
2022-04-05 14:10:00,546.75,548.09,546.75,548.09,1200.0,546.75,548.09,546.75,548.09,1200.0
2022-04-05 14:20:00,547.84,547.94,547.12,547.94,1000.0,547.84,547.94,547.12,547.94,1000.0
2022-04-05 14:30:00,547.5,547.91,547.24,547.72,2619.0,547.5,547.91,547.24,547.72,2619.0
2022-04-05 14:40:00,546.92,547.22,546.51,547.22,1815.0,546.92,547.22,546.51,547.22,1815.0
2022-04-05 14:50:00,547.44,547.9,546.84,546.84,1877.0,547.44,547.9,546.84,546.84,1877.0
2022-04-05 15:00:00,546.87,546.88,544.82,544.84,1900.0,546.87,546.88,544.82,544.84,1900.0
2022-04-05 15:10:00,544.75,545.11,544.32,544.32,2518.0,544.75,545.11,544.32,544.32,2518.0
2022-04-05 15:20:00,544.17,545.06,544.01,544.54,2600.0,544.17,545.06,544.01,544.54,2600.0
2022-04-05 15:30:00,544.35,544.55,543.06,543.38,2400.0,544.35,544.55,543.06,543.38,2400.0
2022-04-05 15:40:00,543.54,544.21,542.5,542.66,4100.0,543.54,544.21,542.5,542.66,4100.0
2022-04-05 15:50:00,540.37,545.43,540.14,545.04,26946.0,540.37,545.43,540.14,545.04,26946.0
2022-04-06 09:30:00,539.52,539.52,533.93,535.32,5873.0,539.52,539.52,533.93,535.32,5873.0
2022-04-06 09:40:00,534.75,535.62,531.82,532.83,3500.0,534.75,535.62,531.82,532.83,3500.0
2022-04-06 09:50:00,530.62,531.23,528.92,530.55,2800.0,530.62,531.23,528.92,530.55,2800.0
2022-04-06 10:00:00,530.6,531.54,529.42,531.07,7719.0,530.6,531.54,529.42,531.07,7719.0
2022-04-06 10:10:00,530.66,531.8,529.68,530.63,5356.0,530.66,531.8,529.68,530.63,5356.0
2022-04-06 10:20:00,529.26,529.49,528.14,528.14,3055.0,529.26,529.49,528.14,528.14,3055.0
2022-04-06 10:30:00,527.79,529.0,526.66,528.98,3224.0,527.79,529.0,526.66,528.98,3224.0
2022-04-06 10:40:00,528.13,531.11,528.12,530.0,3800.0,528.13,531.11,528.12,530.0,3800.0
2022-04-06 10:50:00,529.65,529.79,527.38,527.38,17941.0,529.65,529.79,527.38,527.38,17941.0
2022-04-06 11:00:00,526.82,527.85,526.43,526.8,2350.0,526.82,527.85,526.43,526.8,2350.0
2022-04-06 11:10:00,527.4,528.83,527.27,527.31,3269.0,527.4,528.83,527.27,527.31,3269.0
2022-04-06 11:20:00,528.86,529.81,528.69,528.7,3800.0,528.86,529.81,528.69,528.7,3800.0
2022-04-06 11:30:00,529.13,529.13,528.29,529.02,3633.0,529.13,529.13,528.29,529.02,3633.0
2022-04-06 11:40:00,528.75,530.12,528.75,529.91,27098.0,528.75,530.12,528.75,529.91,27098.0
2022-04-06 11:50:00,529.79,530.23,528.83,529.6,11969.0,529.79,530.23,528.83,529.6,11969.0
2022-04-06 12:00:00,529.31,529.61,527.74,527.74,2100.0,529.31,529.61,527.74,527.74,2100.0
2022-04-06 12:10:00,527.0,527.29,526.4,527.29,2700.0,527.0,527.29,526.4,527.29,2700.0
2022-04-06 12:20:00,526.85,528.13,526.85,527.81,1000.0,526.85,528.13,526.85,527.81,1000.0
2022-04-06 12:30:00,527.89,529.53,527.89,528.62,3731.0,527.89,529.53,527.89,528.62,3731.0
2022-04-06 12:40:00,529.07,529.8,528.89,529.43,1600.0,529.07,529.8,528.89,529.43,1600.0
2022-04-06 12:50:00,529.71,530.55,529.56,529.8,2500.0,529.71,530.55,529.56,529.8,2500.0
2022-04-06 13:00:00,529.85,530.01,529.15,529.23,3330.0,529.85,530.01,529.15,529.23,3330.0
2022-04-06 13:10:00,529.78,530.83,529.7,530.83,5600.0,529.78,530.83,529.7,530.83,5600.0
2022-04-06 13:20:00,530.47,531.3,530.1,530.93,2421.0,530.47,531.3,530.1,530.93,2421.0
2022-04-06 13:30:00,530.47,531.6,530.47,531.09,3228.0,530.47,531.6,530.47,531.09,3228.0
2022-04-06 13:40:00,531.19,532.57,530.93,532.57,11172.0,531.19,532.57,530.93,532.57,11172.0
2022-04-06 13:50:00,532.89,533.33,531.95,531.95,2351.0,532.89,533.33,531.95,531.95,2351.0
2022-04-06 14:00:00,531.75,534.39,529.34,530.0,3957.0,531.75,534.39,529.34,530.0,3957.0
2022-04-06 14:10:00,529.33,529.66,526.74,527.21,2000.0,529.33,529.66,526.74,527.21,2000.0
2022-04-06 14:20:00,527.24,529.61,527.24,529.19,3200.0,527.24,529.61,527.24,529.19,3200.0
2022-04-06 14:30:00,530.08,533.38,529.61,532.71,3681.0,530.08,533.38,529.61,532.71,3681.0
2022-04-06 14:40:00,532.9,534.01,531.98,533.13,1400.0,532.9,534.01,531.98,533.13,1400.0
2022-04-06 14:50:00,532.64,535.6,532.43,535.26,2700.0,532.64,535.6,532.43,535.26,2700.0
2022-04-06 15:00:00,535.65,537.93,535.65,537.0,4093.0,535.65,537.93,535.65,537.0,4093.0
2022-04-06 15:10:00,537.4,537.93,535.0,535.04,3518.0,537.4,537.93,535.0,535.04,3518.0
2022-04-06 15:20:00,534.6,534.7,533.26,533.76,2498.0,534.6,534.7,533.26,533.76,2498.0
2022-04-06 15:30:00,533.91,535.23,533.0,535.0,3250.0,533.91,535.23,533.0,535.0,3250.0
2022-04-06 15:40:00,534.97,537.59,534.42,536.89,3326.0,534.97,537.59,534.42,536.89,3326.0
2022-04-06 15:50:00,536.99,537.83,534.75,535.56,22868.0,536.99,537.83,534.75,535.56,22868.0
2022-04-07 09:30:00,532.23,540.82,532.23,539.44,5484.0,532.23,540.82,532.23,539.44,5484.0
2022-04-07 09:40:00,539.72,541.31,537.56,538.97,4000.0,539.72,541.31,537.56,538.97,4000.0
2022-04-07 09:50:00,539.39,546.07,539.39,546.07,2978.0,539.39,546.07,539.39,546.07,2978.0
2022-04-07 10:00:00,547.46,549.47,545.89,549.32,5104.0,547.46,549.47,545.89,549.32,5104.0
2022-04-07 10:10:00,548.34,552.66,548.25,548.25,7068.0,548.34,552.66,548.25,548.25,7068.0
2022-04-07 10:20:00,548.37,551.89,547.35,550.85,3006.0,548.37,551.89,547.35,550.85,3006.0
2022-04-07 10:30:00,549.72,551.23,547.78,547.82,3889.0,549.72,551.23,547.78,547.82,3889.0
2022-04-07 10:40:00,547.89,549.39,546.76,549.39,12955.0,547.89,549.39,546.76,549.39,12955.0
2022-04-07 10:50:00,550.07,550.12,548.27,548.63,5931.0,550.07,550.12,548.27,548.63,5931.0
2022-04-07 11:00:00,548.96,549.85,547.77,548.0,2564.0,548.96,549.85,547.77,548.0,2564.0
2022-04-07 11:10:00,547.82,548.6,547.13,547.5,4701.0,547.82,548.6,547.13,547.5,4701.0
2022-04-07 11:20:00,548.08,548.72,545.78,545.83,12147.0,548.08,548.72,545.78,545.83,12147.0
2022-04-07 11:30:00,545.78,546.75,544.59,546.2,13187.0,545.78,546.75,544.59,546.2,13187.0
2022-04-07 11:40:00,546.14,547.43,546.13,547.06,2809.0,546.14,547.43,546.13,547.06,2809.0
2022-04-07 11:50:00,546.93,547.24,546.24,547.08,2300.0,546.93,547.24,546.24,547.08,2300.0
2022-04-07 12:00:00,547.04,548.12,545.85,545.86,3415.0,547.04,548.12,545.85,545.86,3415.0
2022-04-07 12:10:00,546.29,547.3,545.99,546.62,3722.0,546.29,547.3,545.99,546.62,3722.0
2022-04-07 12:20:00,546.49,547.37,546.49,546.8,1970.0,546.49,547.37,546.49,546.8,1970.0
2022-04-07 12:30:00,546.59,547.45,546.05,546.25,1712.0,546.59,547.45,546.05,546.25,1712.0
2022-04-07 12:40:00,546.42,546.81,545.69,546.09,4527.0,546.42,546.81,545.69,546.09,4527.0
2022-04-07 12:50:00,546.09,546.93,545.84,546.33,2300.0,546.09,546.93,545.84,546.33,2300.0
2022-04-07 13:00:00,546.35,548.39,546.35,547.76,3158.0,546.35,548.39,546.35,547.76,3158.0
2022-04-07 13:10:00,548.81,549.53,548.09,549.39,2150.0,548.81,549.53,548.09,549.39,2150.0
2022-04-07 13:20:00,549.65,550.1,549.29,550.06,2200.0,549.65,550.1,549.29,550.06,2200.0
2022-04-07 13:30:00,549.95,550.6,548.96,548.96,3194.0,549.95,550.6,548.96,548.96,3194.0
2022-04-07 13:40:00,549.06,549.97,546.97,546.97,3108.0,549.06,549.97,546.97,546.97,3108.0
2022-04-07 13:50:00,547.26,549.79,547.26,549.79,1201.0,547.26,549.79,547.26,549.79,1201.0
2022-04-07 14:00:00,549.29,550.19,547.93,549.31,3805.0,549.29,550.19,547.93,549.31,3805.0
2022-04-07 14:10:00,549.25,549.49,548.53,549.05,3100.0,549.25,549.49,548.53,549.05,3100.0
2022-04-07 14:20:00,549.02,551.94,548.97,549.37,5000.0,549.02,551.94,548.97,549.37,5000.0
2022-04-07 14:30:00,549.35,550.04,548.19,549.6,4082.0,549.35,550.04,548.19,549.6,4082.0
2022-04-07 14:40:00,549.25,549.72,548.35,549.72,4050.0,549.25,549.72,548.35,549.72,4050.0
2022-04-07 14:50:00,549.49,551.34,549.49,551.2,1174.0,549.49,551.34,549.49,551.2,1174.0
2022-04-07 15:00:00,551.2,552.84,551.2,552.84,2469.0,551.2,552.84,551.2,552.84,2469.0
2022-04-07 15:10:00,552.99,553.97,552.58,553.17,2134.0,552.99,553.97,552.58,553.17,2134.0
2022-04-07 15:20:00,553.02,553.45,552.4,552.4,2144.0,553.02,553.45,552.4,552.4,2144.0
2022-04-07 15:30:00,552.47,554.09,552.47,553.6,3300.0,552.47,554.09,552.47,553.6,3300.0
2022-04-07 15:40:00,554.05,554.97,553.04,553.1,12235.0,554.05,554.97,553.04,553.1,12235.0
2022-04-07 15:50:00,553.56,553.56,551.2,551.38,20760.0,553.56,553.56,551.2,551.38,20760.0
2022-04-08 09:30:00,548.59,553.34,548.59,551.25,3028.0,548.59,553.34,548.59,551.25,3028.0
2022-04-08 09:40:00,549.39,549.54,546.53,548.52,3716.0,549.39,549.54,546.53,548.52,3716.0
2022-04-08 09:50:00,548.59,548.59,547.04,547.53,1419.0,548.59,548.59,547.04,547.53,1419.0
2022-04-08 10:00:00,547.13,549.43,547.12,548.86,2100.0,547.13,549.43,547.12,548.86,2100.0
2022-04-08 10:10:00,549.54,549.87,548.63,549.6,7972.0,549.54,549.87,548.63,549.6,7972.0
2022-04-08 10:20:00,550.44,550.44,549.49,549.87,2358.0,550.44,550.44,549.49,549.87,2358.0
2022-04-08 10:30:00,549.06,550.38,548.5,549.18,3800.0,549.06,550.38,548.5,549.18,3800.0
2022-04-08 10:40:00,549.29,549.85,547.26,547.26,2700.0,549.29,549.85,547.26,547.26,2700.0
2022-04-08 10:50:00,549.15,551.3,549.15,551.3,1803.0,549.15,551.3,549.15,551.3,1803.0
2022-04-08 11:00:00,552.37,552.55,550.89,551.29,1252.0,552.37,552.55,550.89,551.29,1252.0
2022-04-08 11:10:00,551.67,552.11,551.02,551.93,1000.0,551.67,552.11,551.02,551.93,1000.0
2022-04-08 11:20:00,551.22,552.07,551.14,551.68,2586.0,551.22,552.07,551.14,551.68,2586.0
2022-04-08 11:30:00,551.79,552.45,551.25,552.13,12467.0,551.79,552.45,551.25,552.13,12467.0
2022-04-08 11:40:00,551.84,553.12,551.57,552.73,7056.0,551.84,553.12,551.57,552.73,7056.0
2022-04-08 11:50:00,552.27,552.49,550.85,551.59,2000.0,552.27,552.49,550.85,551.59,2000.0
2022-04-08 12:00:00,551.53,551.53,549.79,549.86,1605.0,551.53,551.53,549.79,549.86,1605.0
2022-04-08 12:10:00,550.28,550.48,550.28,550.48,200.0,550.28,550.48,550.28,550.48,200.0
2022-04-08 12:20:00,550.75,550.75,550.0,550.57,700.0,550.75,550.75,550.0,550.57,700.0
2022-04-08 12:30:00,549.42,550.02,549.37,550.02,2026.0,549.42,550.02,549.37,550.02,2026.0
2022-04-08 12:40:00,550.16,550.58,549.08,549.89,1849.0,550.16,550.58,549.08,549.89,1849.0
2022-04-08 12:50:00,549.8,551.13,549.8,551.12,1514.0,549.8,551.13,549.8,551.12,1514.0
2022-04-08 13:00:00,550.97,551.55,550.73,551.13,2800.0,550.97,551.55,550.73,551.13,2800.0
2022-04-08 13:10:00,551.21,551.26,550.18,550.19,2500.0,551.21,551.26,550.18,550.19,2500.0
2022-04-08 13:20:00,550.13,550.53,549.24,549.86,1150.0,550.13,550.53,549.24,549.86,1150.0
2022-04-08 13:30:00,549.46,549.74,549.12,549.58,3400.0,549.46,549.74,549.12,549.58,3400.0
2022-04-08 13:40:00,549.62,549.84,549.52,549.76,1406.0,549.62,549.84,549.52,549.76,1406.0
2022-04-08 13:50:00,549.82,550.76,549.82,550.76,1300.0,549.82,550.76,549.82,550.76,1300.0
2022-04-08 14:00:00,550.54,550.55,550.02,550.55,703.0,550.54,550.55,550.02,550.55,703.0
2022-04-08 14:10:00,550.75,550.86,549.99,549.99,900.0,550.75,550.86,549.99,549.99,900.0
2022-04-08 14:20:00,550.39,550.45,548.26,549.15,3449.0,550.39,550.45,548.26,549.15,3449.0
2022-04-08 14:30:00,548.92,549.19,548.21,549.14,5425.0,548.92,549.19,548.21,549.14,5425.0
2022-04-08 14:40:00,549.22,549.76,548.51,549.76,2105.0,549.22,549.76,548.51,549.76,2105.0
2022-04-08 14:50:00,549.47,550.15,549.45,549.51,1200.0,549.47,550.15,549.45,549.51,1200.0
2022-04-08 15:00:00,549.67,550.08,549.2,549.37,1791.0,549.67,550.08,549.2,549.37,1791.0
2022-04-08 15:10:00,549.5,551.09,549.03,550.09,2400.0,549.5,551.09,549.03,550.09,2400.0
2022-04-08 15:20:00,550.29,550.32,549.13,549.34,1500.0,550.29,550.32,549.13,549.34,1500.0
2022-04-08 15:30:00,549.41,549.84,548.36,548.83,6416.0,549.41,549.84,548.36,548.83,6416.0
2022-04-08 15:40:00,548.26,549.36,547.48,548.04,7201.0,548.26,549.36,547.48,548.04,7201.0
2022-04-08 15:50:00,548.38,548.38,546.31,547.72,35074.0,548.38,548.38,546.31,547.72,35074.0
2022-04-11 09:30:00,539.03,543.81,534.16,534.72,9069.0,539.03,543.81,534.16,534.72,9069.0
2022-04-11 09:40:00,536.83,538.18,534.51,536.91,5882.0,536.83,538.18,534.51,536.91,5882.0
2022-04-11 09:50:00,535.1,535.38,531.0,531.12,5616.0,535.1,535.38,531.0,531.12,5616.0
2022-04-11 10:00:00,531.03,531.03,526.23,526.51,5458.0,531.03,531.03,526.23,526.51,5458.0
2022-04-11 10:10:00,526.43,526.43,518.26,518.82,6976.0,526.43,526.43,518.26,518.82,6976.0
2022-04-11 10:20:00,518.22,520.0,516.33,518.71,9656.0,518.22,520.0,516.33,518.71,9656.0
2022-04-11 10:30:00,519.02,520.57,519.02,520.17,3319.0,519.02,520.57,519.02,520.17,3319.0
2022-04-11 10:40:00,519.65,520.0,518.32,519.17,4377.0,519.65,520.0,518.32,519.17,4377.0
2022-04-11 10:50:00,519.38,522.8,519.1,522.29,4553.0,519.38,522.8,519.1,522.29,4553.0
2022-04-11 11:00:00,524.01,524.01,521.72,521.8,2584.0,524.01,524.01,521.72,521.8,2584.0
2022-04-11 11:10:00,521.32,521.32,519.17,521.01,1600.0,521.32,521.32,519.17,521.01,1600.0
2022-04-11 11:20:00,521.7,523.63,521.69,522.36,2400.0,521.7,523.63,521.69,522.36,2400.0
2022-04-11 11:30:00,523.38,524.69,522.54,524.27,1825.0,523.38,524.69,522.54,524.27,1825.0
2022-04-11 11:40:00,524.88,525.46,523.27,523.28,1086.0,524.88,525.46,523.27,523.28,1086.0
2022-04-11 11:50:00,523.57,524.4,523.12,523.12,3127.0,523.57,524.4,523.12,523.12,3127.0
2022-04-11 12:00:00,522.57,523.26,522.38,522.8,2473.0,522.57,523.26,522.38,522.8,2473.0
2022-04-11 12:10:00,522.2,522.29,520.88,521.35,1772.0,522.2,522.29,520.88,521.35,1772.0
2022-04-11 12:20:00,521.35,521.44,520.43,521.44,1998.0,521.35,521.44,520.43,521.44,1998.0
2022-04-11 12:30:00,520.99,523.17,520.76,523.17,5310.0,520.99,523.17,520.76,523.17,5310.0
2022-04-11 12:40:00,522.37,524.66,522.37,524.15,1200.0,522.37,524.66,522.37,524.15,1200.0
2022-04-11 12:50:00,524.2,525.81,523.4,525.81,1414.0,524.2,525.81,523.4,525.81,1414.0
2022-04-11 13:00:00,526.27,526.94,524.81,524.81,1100.0,526.27,526.94,524.81,524.81,1100.0
2022-04-11 13:10:00,525.25,525.8,523.15,523.72,1300.0,525.25,525.8,523.15,523.72,1300.0
2022-04-11 13:20:00,522.4,522.8,521.32,521.83,2856.0,522.4,522.8,521.32,521.83,2856.0
2022-04-11 13:30:00,521.83,522.47,521.51,521.54,2343.0,521.83,522.47,521.51,521.54,2343.0
2022-04-11 13:40:00,521.24,522.43,521.24,521.86,4573.0,521.24,522.43,521.24,521.86,4573.0
2022-04-11 13:50:00,521.96,523.1,521.58,522.4,3000.0,521.96,523.1,521.58,522.4,3000.0
2022-04-11 14:00:00,522.35,522.35,520.93,522.3,2100.0,522.35,522.35,520.93,522.3,2100.0
2022-04-11 14:10:00,521.74,521.74,519.21,519.33,2916.0,521.74,521.74,519.21,519.33,2916.0
2022-04-11 14:20:00,518.87,519.7,518.47,519.0,2651.0,518.87,519.7,518.47,519.0,2651.0
2022-04-11 14:30:00,518.36,519.06,518.0,518.1,3900.0,518.36,519.06,518.0,518.1,3900.0
2022-04-11 14:40:00,518.7,521.26,518.39,521.26,3404.0,518.7,521.26,518.39,521.26,3404.0
2022-04-11 14:50:00,521.2,521.6,520.47,521.08,2332.0,521.2,521.6,520.47,521.08,2332.0
2022-04-11 15:00:00,521.59,522.01,519.95,520.46,2564.0,521.59,522.01,519.95,520.46,2564.0
2022-04-11 15:10:00,520.68,520.68,519.19,519.7,3538.0,520.68,520.68,519.19,519.7,3538.0
2022-04-11 15:20:00,520.01,520.16,518.99,519.07,3500.0,520.01,520.16,518.99,519.07,3500.0
2022-04-11 15:30:00,518.81,519.13,518.14,518.64,3803.0,518.81,519.13,518.14,518.64,3803.0
2022-04-11 15:40:00,518.92,519.17,516.5,516.63,10207.0,518.92,519.17,516.5,516.63,10207.0
2022-04-11 15:50:00,515.1,515.96,513.65,514.48,42834.0,515.1,515.96,513.65,514.48,42834.0
2022-04-12 09:30:00,519.62,521.0,516.66,520.73,18027.0,519.62,521.0,516.66,520.73,18027.0
2022-04-12 09:40:00,520.0,525.13,519.65,523.76,4491.0,520.0,525.13,519.65,523.76,4491.0
2022-04-12 09:50:00,523.0,525.9,522.15,522.29,3887.0,523.0,525.9,522.15,522.29,3887.0
2022-04-12 10:00:00,522.91,523.21,519.79,521.14,3900.0,522.91,523.21,519.79,521.14,3900.0
2022-04-12 10:10:00,521.56,522.9,519.0,519.01,9680.0,521.56,522.9,519.0,519.01,9680.0
2022-04-12 10:20:00,519.26,519.93,518.04,518.25,4664.0,519.26,519.93,518.04,518.25,4664.0
2022-04-12 10:30:00,517.35,517.8,513.25,513.76,6142.0,517.35,517.8,513.25,513.76,6142.0
2022-04-12 10:40:00,513.98,514.01,512.5,512.5,1765.0,513.98,514.01,512.5,512.5,1765.0
2022-04-12 10:50:00,510.62,512.29,510.39,511.85,2100.0,510.62,512.29,510.39,511.85,2100.0
2022-04-12 11:00:00,511.51,512.46,510.62,510.62,3604.0,511.51,512.46,510.62,510.62,3604.0
2022-04-12 11:10:00,510.3,511.84,510.29,511.76,3112.0,510.3,511.84,510.29,511.76,3112.0
2022-04-12 11:20:00,511.12,513.3,511.12,512.36,2691.0,511.12,513.3,511.12,512.36,2691.0
2022-04-12 11:30:00,512.79,514.5,512.03,512.11,3394.0,512.79,514.5,512.03,512.11,3394.0
2022-04-12 11:40:00,512.44,512.47,510.97,511.56,3635.0,512.44,512.47,510.97,511.56,3635.0
2022-04-12 11:50:00,511.16,511.41,510.05,510.05,2800.0,511.16,511.41,510.05,510.05,2800.0
2022-04-12 12:00:00,509.76,510.21,507.72,508.2,2179.0,509.76,510.21,507.72,508.2,2179.0
2022-04-12 12:10:00,508.0,508.69,507.07,508.69,3212.0,508.0,508.69,507.07,508.69,3212.0
2022-04-12 12:20:00,508.17,508.38,506.04,506.66,3000.0,508.17,508.38,506.04,506.66,3000.0
2022-04-12 12:30:00,507.04,507.04,504.89,504.89,3370.0,507.04,507.04,504.89,504.89,3370.0
2022-04-12 12:40:00,504.36,504.8,503.74,504.24,10104.0,504.36,504.8,503.74,504.24,10104.0
2022-04-12 12:50:00,504.62,504.84,504.05,504.54,1200.0,504.62,504.84,504.05,504.54,1200.0
2022-04-12 13:00:00,504.58,504.99,503.11,504.99,4400.0,504.58,504.99,503.11,504.99,4400.0
2022-04-12 13:10:00,504.92,505.55,503.86,503.9,2300.0,504.92,505.55,503.86,503.9,2300.0
2022-04-12 13:20:00,505.29,505.32,503.6,504.58,2500.0,505.29,505.32,503.6,504.58,2500.0
2022-04-12 13:30:00,504.33,505.17,503.65,503.71,1925.0,504.33,505.17,503.65,503.71,1925.0
2022-04-12 13:40:00,503.83,503.83,501.5,501.5,3100.0,503.83,503.83,501.5,501.5,3100.0
2022-04-12 13:50:00,501.5,501.5,499.66,499.73,4767.0,501.5,501.5,499.66,499.73,4767.0
2022-04-12 14:00:00,499.4,500.44,498.81,498.85,5174.0,499.4,500.44,498.81,498.85,5174.0
2022-04-12 14:10:00,498.63,498.63,496.46,496.86,6347.0,498.63,498.63,496.46,496.86,6347.0
2022-04-12 14:20:00,496.83,499.04,495.78,497.93,11008.0,496.83,499.04,495.78,497.93,11008.0
2022-04-12 14:30:00,497.72,497.9,496.65,496.65,3009.0,497.72,497.9,496.65,496.65,3009.0
2022-04-12 14:40:00,496.57,497.46,495.71,497.0,4345.0,496.57,497.46,495.71,497.0,4345.0
2022-04-12 14:50:00,496.36,497.22,496.14,496.54,2100.0,496.36,497.22,496.14,496.54,2100.0
2022-04-12 15:00:00,496.29,496.4,493.02,493.06,4845.0,496.29,496.4,493.02,493.06,4845.0
2022-04-12 15:10:00,492.74,493.77,492.52,493.11,6656.0,492.74,493.77,492.52,493.11,6656.0
2022-04-12 15:20:00,493.51,493.9,492.53,493.06,10876.0,493.51,493.9,492.53,493.06,10876.0
2022-04-12 15:30:00,492.87,495.27,492.73,495.27,5919.0,492.87,495.27,492.73,495.27,5919.0
2022-04-12 15:40:00,495.04,496.31,494.51,495.83,10819.0,495.04,496.31,494.51,495.83,10819.0
2022-04-12 15:50:00,495.82,497.8,495.13,497.23,29425.0,495.82,497.8,495.13,497.23,29425.0
2022-04-13 09:30:00,500.73,501.58,496.34,497.29,7661.0,500.73,501.58,496.34,497.29,7661.0
2022-04-13 09:40:00,496.79,500.99,496.38,500.99,5694.0,496.79,500.99,496.38,500.99,5694.0
2022-04-13 09:50:00,500.83,502.08,498.1,498.8,5149.0,500.83,502.08,498.1,498.8,5149.0
2022-04-13 10:00:00,498.24,500.22,497.21,497.21,5506.0,498.24,500.22,497.21,497.21,5506.0
2022-04-13 10:10:00,496.9,500.45,496.17,499.92,4124.0,496.9,500.45,496.17,499.92,4124.0
2022-04-13 10:20:00,500.54,502.99,499.3,501.8,11710.0,500.54,502.99,499.3,501.8,11710.0
2022-04-13 10:30:00,502.06,504.34,501.15,502.03,8768.0,502.06,504.34,501.15,502.03,8768.0
2022-04-13 10:40:00,501.41,504.51,501.41,502.94,17364.0,501.41,504.51,501.41,502.94,17364.0
2022-04-13 10:50:00,502.85,502.87,501.31,502.34,3100.0,502.85,502.87,501.31,502.34,3100.0
2022-04-13 11:00:00,502.78,505.28,502.78,502.79,2453.0,502.78,505.28,502.78,502.79,2453.0
2022-04-13 11:10:00,503.92,504.12,503.05,504.12,2368.0,503.92,504.12,503.05,504.12,2368.0
2022-04-13 11:20:00,504.0,505.24,503.29,504.22,3551.0,504.0,505.24,503.29,504.22,3551.0
2022-04-13 11:30:00,504.6,506.77,504.6,505.7,3445.0,504.6,506.77,504.6,505.7,3445.0
2022-04-13 11:40:00,505.73,505.79,503.32,503.95,3650.0,505.73,505.79,503.32,503.95,3650.0
2022-04-13 11:50:00,504.03,505.01,503.72,504.44,2996.0,504.03,505.01,503.72,504.44,2996.0
2022-04-13 12:00:00,504.36,504.36,503.47,503.85,2000.0,504.36,504.36,503.47,503.85,2000.0
2022-04-13 12:10:00,503.58,504.19,503.04,504.19,1500.0,503.58,504.19,503.04,504.19,1500.0
2022-04-13 12:20:00,504.46,506.23,504.09,505.02,8912.0,504.46,506.23,504.09,505.02,8912.0
2022-04-13 12:30:00,504.91,505.16,504.28,505.16,1900.0,504.91,505.16,504.28,505.16,1900.0
2022-04-13 12:40:00,505.22,505.41,504.53,505.22,3300.0,505.22,505.41,504.53,505.22,3300.0
2022-04-13 12:50:00,505.77,506.05,505.21,505.28,2216.0,505.77,506.05,505.21,505.28,2216.0
2022-04-13 13:00:00,505.76,507.5,505.52,507.03,3020.0,505.76,507.5,505.52,507.03,3020.0
2022-04-13 13:10:00,507.97,507.97,506.43,506.43,1600.0,507.97,507.97,506.43,506.43,1600.0
2022-04-13 13:20:00,506.78,508.44,506.78,508.0,2141.0,506.78,508.44,506.78,508.0,2141.0
2022-04-13 13:30:00,507.43,507.93,507.05,507.67,1802.0,507.43,507.93,507.05,507.67,1802.0
2022-04-13 13:40:00,506.91,507.71,506.67,507.42,2633.0,506.91,507.71,506.67,507.42,2633.0
2022-04-13 13:50:00,507.58,508.58,507.44,508.58,4444.0,507.58,508.58,507.44,508.58,4444.0
2022-04-13 14:00:00,509.05,510.18,508.53,509.84,3537.0,509.05,510.18,508.53,509.84,3537.0
2022-04-13 14:10:00,509.94,509.95,508.9,509.95,1300.0,509.94,509.95,508.9,509.95,1300.0
2022-04-13 14:20:00,510.02,510.36,509.02,509.18,2707.0,510.02,510.36,509.02,509.18,2707.0
2022-04-13 14:30:00,509.51,510.55,509.51,510.55,4871.0,509.51,510.55,509.51,510.55,4871.0
2022-04-13 14:40:00,510.7,511.18,510.4,510.66,2942.0,510.7,511.18,510.4,510.66,2942.0
2022-04-13 14:50:00,510.73,511.57,510.38,511.57,800.0,510.73,511.57,510.38,511.57,800.0
2022-04-13 15:00:00,511.17,511.51,510.55,511.51,2377.0,511.17,511.51,510.55,511.51,2377.0
2022-04-13 15:10:00,511.35,511.45,510.62,510.72,3405.0,511.35,511.45,510.62,510.72,3405.0
2022-04-13 15:20:00,510.73,510.73,509.33,510.0,2640.0,510.73,510.73,509.33,510.0,2640.0
2022-04-13 15:30:00,510.07,511.77,509.85,511.24,4867.0,510.07,511.77,509.85,511.24,4867.0
2022-04-13 15:40:00,511.35,511.46,510.4,510.76,7952.0,511.35,511.46,510.4,510.76,7952.0
2022-04-13 15:50:00,510.47,510.47,508.05,508.6,15453.0,510.47,510.47,508.05,508.6,15453.0
2022-04-14 09:30:00,511.12,511.15,506.67,508.03,18335.0,511.12,511.15,506.67,508.03,18335.0
2022-04-14 09:40:00,506.91,507.77,501.63,503.76,3664.0,506.91,507.77,501.63,503.76,3664.0
2022-04-14 09:50:00,503.0,503.56,502.11,503.19,3146.0,503.0,503.56,502.11,503.19,3146.0
2022-04-14 10:00:00,503.75,503.77,497.0,497.0,4966.0,503.75,503.77,497.0,497.0,4966.0
2022-04-14 10:10:00,497.92,499.17,497.92,498.87,3624.0,497.92,499.17,497.92,498.87,3624.0
2022-04-14 10:20:00,499.18,499.33,498.04,498.98,3100.0,499.18,499.33,498.04,498.98,3100.0
2022-04-14 10:30:00,498.97,498.97,497.0,497.54,2510.0,498.97,498.97,497.0,497.54,2510.0
2022-04-14 10:40:00,497.35,501.65,497.34,500.97,4065.0,497.35,501.65,497.34,500.97,4065.0
2022-04-14 10:50:00,500.45,503.01,500.43,503.01,3671.0,500.45,503.01,500.43,503.01,3671.0
2022-04-14 11:00:00,502.41,503.82,502.19,502.91,4716.0,502.41,503.82,502.19,502.91,4716.0
2022-04-14 11:10:00,503.08,504.36,502.73,502.88,3218.0,503.08,504.36,502.73,502.88,3218.0
2022-04-14 11:20:00,502.57,505.14,501.36,505.14,13165.0,502.57,505.14,501.36,505.14,13165.0
2022-04-14 11:30:00,504.99,506.4,501.99,502.29,36323.0,504.99,506.4,501.99,502.29,36323.0
2022-04-14 11:40:00,502.59,503.13,500.5,501.72,3237.0,502.59,503.13,500.5,501.72,3237.0
2022-04-14 11:50:00,501.97,502.26,501.04,501.91,1200.0,501.97,502.26,501.04,501.91,1200.0
2022-04-14 12:00:00,500.78,502.46,500.78,500.98,2351.0,500.78,502.46,500.78,500.98,2351.0
2022-04-14 12:10:00,501.78,502.04,501.55,501.7,900.0,501.78,502.04,501.55,501.7,900.0
2022-04-14 12:20:00,502.4,502.7,501.36,501.36,2900.0,502.4,502.7,501.36,501.36,2900.0
2022-04-14 12:30:00,500.64,501.47,500.64,500.93,900.0,500.64,501.47,500.64,500.93,900.0
2022-04-14 12:40:00,500.71,501.18,500.35,500.35,1300.0,500.71,501.18,500.35,500.35,1300.0
2022-04-14 12:50:00,500.34,502.4,500.33,502.4,1325.0,500.34,502.4,500.33,502.4,1325.0
2022-04-14 13:00:00,502.24,502.45,501.93,502.37,1300.0,502.24,502.45,501.93,502.37,1300.0
2022-04-14 13:10:00,502.35,503.12,502.33,502.52,2123.0,502.35,503.12,502.33,502.52,2123.0
2022-04-14 13:20:00,503.04,503.35,502.87,503.35,1000.0,503.04,503.35,502.87,503.35,1000.0
2022-04-14 13:30:00,504.0,505.06,503.67,504.83,1549.0,504.0,505.06,503.67,504.83,1549.0
2022-04-14 13:40:00,504.92,506.09,504.91,505.86,3331.0,504.92,506.09,504.91,505.86,3331.0
2022-04-14 13:50:00,505.68,505.68,504.47,505.12,1900.0,505.68,505.68,504.47,505.12,1900.0
2022-04-14 14:00:00,505.05,505.36,505.05,505.14,910.0,505.05,505.36,505.05,505.14,910.0
2022-04-14 14:10:00,504.68,504.68,503.0,503.11,2711.0,504.68,504.68,503.0,503.11,2711.0
2022-04-14 14:20:00,503.01,503.3,502.03,502.66,2025.0,503.01,503.3,502.03,502.66,2025.0
2022-04-14 14:30:00,502.59,502.65,501.5,501.5,900.0,502.59,502.65,501.5,501.5,900.0
2022-04-14 14:40:00,501.91,502.62,501.69,502.02,1600.0,501.91,502.62,501.69,502.02,1600.0
2022-04-14 14:50:00,502.33,502.33,499.93,500.46,2309.0,502.33,502.33,499.93,500.46,2309.0
2022-04-14 15:00:00,500.51,500.53,499.91,499.91,700.0,500.51,500.53,499.91,499.91,700.0
2022-04-14 15:10:00,499.95,500.34,499.27,500.17,3461.0,499.95,500.34,499.27,500.17,3461.0
2022-04-14 15:20:00,500.28,500.28,498.57,498.57,1510.0,500.28,500.28,498.57,498.57,1510.0
2022-04-14 15:30:00,498.41,498.41,497.24,497.24,5000.0,498.41,498.41,497.24,497.24,5000.0
2022-04-14 15:40:00,497.17,498.99,497.02,498.68,5300.0,497.17,498.99,497.02,498.68,5300.0
2022-04-14 15:50:00,498.28,498.28,496.4,496.78,25254.0,498.28,498.28,496.4,496.78,25254.0
2022-04-18 09:30:00,492.8,495.53,491.78,493.76,6938.0,492.8,495.53,491.78,493.76,6938.0
2022-04-18 09:40:00,492.21,494.57,490.4,491.59,3917.0,492.21,494.57,490.4,491.59,3917.0
2022-04-18 09:50:00,491.78,491.78,486.98,488.5,8131.0,491.78,491.78,486.98,488.5,8131.0
2022-04-18 10:00:00,488.63,492.79,487.98,489.72,7625.0,488.63,492.79,487.98,489.72,7625.0
2022-04-18 10:10:00,489.56,492.92,489.56,490.91,8649.0,489.56,492.92,489.56,490.91,8649.0
2022-04-18 10:20:00,491.05,492.96,490.58,490.66,5864.0,491.05,492.96,490.58,490.66,5864.0
2022-04-18 10:30:00,490.17,490.17,488.05,488.56,3923.0,490.17,490.17,488.05,488.56,3923.0
2022-04-18 10:40:00,489.06,489.92,488.68,489.41,8812.0,489.06,489.92,488.68,489.41,8812.0
2022-04-18 10:50:00,489.85,489.85,487.8,488.64,1810.0,489.85,489.85,487.8,488.64,1810.0
2022-04-18 11:00:00,488.56,488.89,486.97,487.28,2503.0,488.56,488.89,486.97,487.28,2503.0
2022-04-18 11:10:00,486.05,486.05,484.14,484.64,2357.0,486.05,486.05,484.14,484.64,2357.0
2022-04-18 11:20:00,484.6,485.54,484.45,485.54,3118.0,484.6,485.54,484.45,485.54,3118.0
2022-04-18 11:30:00,485.54,486.57,485.05,485.44,3371.0,485.54,486.57,485.05,485.44,3371.0
2022-04-18 11:40:00,485.05,485.35,484.04,484.04,2693.0,485.05,485.35,484.04,484.04,2693.0
2022-04-18 11:50:00,484.3,486.0,484.0,485.52,29443.0,484.3,486.0,484.0,485.52,29443.0
2022-04-18 12:00:00,485.77,487.0,485.4,486.37,4974.0,485.77,487.0,485.4,486.37,4974.0
2022-04-18 12:10:00,486.05,486.05,484.43,484.82,5231.0,486.05,486.05,484.43,484.82,5231.0
2022-04-18 12:20:00,485.19,485.28,484.39,484.99,8642.0,485.19,485.28,484.39,484.99,8642.0
2022-04-18 12:30:00,485.27,485.88,484.32,484.61,8244.0,485.27,485.88,484.32,484.61,8244.0
2022-04-18 12:40:00,484.25,485.27,484.0,485.27,2235.0,484.25,485.27,484.0,485.27,2235.0
2022-04-18 12:50:00,485.92,486.88,485.54,486.88,1822.0,485.92,486.88,485.54,486.88,1822.0
2022-04-18 13:00:00,486.71,487.84,486.57,487.63,2644.0,486.71,487.84,486.57,487.63,2644.0
2022-04-18 13:10:00,488.0,488.37,487.12,487.13,3522.0,488.0,488.37,487.12,487.13,3522.0
2022-04-18 13:20:00,486.78,486.97,485.88,486.97,2195.0,486.78,486.97,485.88,486.97,2195.0
2022-04-18 13:30:00,486.71,489.56,486.64,489.06,1804.0,486.71,489.56,486.64,489.06,1804.0
2022-04-18 13:40:00,488.99,489.26,488.29,488.29,4080.0,488.99,489.26,488.29,488.29,4080.0
2022-04-18 13:50:00,488.36,489.07,488.06,488.23,2147.0,488.36,489.07,488.06,488.23,2147.0
2022-04-18 14:00:00,488.65,490.12,488.65,489.78,1400.0,488.65,490.12,488.65,489.78,1400.0
2022-04-18 14:10:00,489.59,489.94,488.36,488.89,1100.0,489.59,489.94,488.36,488.89,1100.0
2022-04-18 14:20:00,488.58,491.37,488.58,490.33,800.0,488.58,491.37,488.58,490.33,800.0
2022-04-18 14:30:00,489.9,490.66,489.9,490.15,1787.0,489.9,490.66,489.9,490.15,1787.0
2022-04-18 14:40:00,490.16,490.16,488.69,489.32,1600.0,490.16,490.16,488.69,489.32,1600.0
2022-04-18 14:50:00,489.14,490.1,489.01,489.01,3478.0,489.14,490.1,489.01,489.01,3478.0
2022-04-18 15:00:00,488.77,488.87,487.24,487.24,900.0,488.77,488.87,487.24,487.24,900.0
2022-04-18 15:10:00,487.52,487.53,486.53,486.59,1732.0,487.52,487.53,486.53,486.59,1732.0
2022-04-18 15:20:00,486.6,486.86,485.87,486.2,1031.0,486.6,486.86,485.87,486.2,1031.0
2022-04-18 15:30:00,485.83,485.83,484.09,484.34,1500.0,485.83,485.83,484.09,484.34,1500.0
2022-04-18 15:40:00,483.87,484.64,483.45,483.95,5087.0,483.87,484.64,483.45,483.95,5087.0
2022-04-18 15:50:00,483.79,487.2,483.5,487.17,26470.0,483.79,487.2,483.5,487.17,26470.0
2022-04-19 09:30:00,485.11,491.3,485.11,490.16,8461.0,485.11,491.3,485.11,490.16,8461.0
2022-04-19 09:40:00,492.22,492.79,490.9,490.9,1400.0,492.22,492.79,490.9,490.9,1400.0
2022-04-19 09:50:00,493.96,494.06,492.71,493.81,1202.0,493.96,494.06,492.71,493.81,1202.0
2022-04-19 10:00:00,494.46,496.61,494.46,495.18,4665.0,494.46,496.61,494.46,495.18,4665.0
2022-04-19 10:10:00,496.12,498.0,495.32,496.35,2359.0,496.12,498.0,495.32,496.35,2359.0
2022-04-19 10:20:00,496.14,498.45,496.14,498.21,1704.0,496.14,498.45,496.14,498.21,1704.0
2022-04-19 10:30:00,498.6,500.34,498.12,500.34,5198.0,498.6,500.34,498.12,500.34,5198.0
2022-04-19 10:40:00,500.07,501.31,500.03,501.1,1900.0,500.07,501.31,500.03,501.1,1900.0
2022-04-19 10:50:00,500.96,500.96,500.27,500.52,2446.0,500.96,500.96,500.27,500.52,2446.0
2022-04-19 11:00:00,500.66,502.55,500.5,502.06,3418.0,500.66,502.55,500.5,502.06,3418.0
2022-04-19 11:10:00,502.47,502.47,500.95,500.95,3216.0,502.47,502.47,500.95,500.95,3216.0
2022-04-19 11:20:00,501.08,503.89,501.08,503.53,4599.0,501.08,503.89,501.08,503.53,4599.0
2022-04-19 11:30:00,503.62,503.81,502.19,503.72,4203.0,503.62,503.81,502.19,503.72,4203.0
2022-04-19 11:40:00,503.43,503.68,501.57,501.57,8327.0,503.43,503.68,501.57,501.57,8327.0
2022-04-19 11:50:00,501.65,502.26,500.91,501.42,2845.0,501.65,502.26,500.91,501.42,2845.0
2022-04-19 12:00:00,501.38,502.36,500.99,502.0,2439.0,501.38,502.36,500.99,502.0,2439.0
2022-04-19 12:10:00,501.79,501.79,501.03,501.55,1200.0,501.79,501.79,501.03,501.55,1200.0
2022-04-19 12:20:00,501.1,501.92,501.1,501.42,1200.0,501.1,501.92,501.1,501.42,1200.0
2022-04-19 12:30:00,501.16,501.26,500.71,500.96,3462.0,501.16,501.26,500.71,500.96,3462.0
2022-04-19 12:40:00,501.19,501.93,501.06,501.93,916.0,501.19,501.93,501.06,501.93,916.0
2022-04-19 12:50:00,501.79,502.12,501.43,501.61,2700.0,501.79,502.12,501.43,501.61,2700.0
2022-04-19 13:00:00,501.49,502.09,500.68,500.68,3000.0,501.49,502.09,500.68,500.68,3000.0
2022-04-19 13:10:00,500.25,500.84,500.2,500.84,1700.0,500.25,500.84,500.2,500.84,1700.0
2022-04-19 13:20:00,500.31,500.31,498.66,498.66,2545.0,500.31,500.31,498.66,498.66,2545.0
2022-04-19 13:30:00,499.02,499.16,498.51,499.12,4273.0,499.02,499.16,498.51,499.12,4273.0
2022-04-19 13:40:00,498.86,499.19,498.35,499.19,3120.0,498.86,499.19,498.35,499.19,3120.0
2022-04-19 13:50:00,499.66,500.04,499.4,499.62,3599.0,499.66,500.04,499.4,499.62,3599.0
2022-04-19 14:00:00,499.02,499.02,498.13,498.15,1500.0,499.02,499.02,498.13,498.15,1500.0
2022-04-19 14:10:00,498.43,498.43,497.42,497.67,1031.0,498.43,498.43,497.42,497.67,1031.0
2022-04-19 14:20:00,497.7,497.81,497.1,497.67,3054.0,497.7,497.81,497.1,497.67,3054.0
2022-04-19 14:30:00,497.71,498.87,497.38,498.42,3100.0,497.71,498.87,497.38,498.42,3100.0
2022-04-19 14:40:00,498.31,498.4,497.67,497.8,3000.0,498.31,498.4,497.67,497.8,3000.0
2022-04-19 14:50:00,497.79,498.5,497.79,498.5,2719.0,497.79,498.5,497.79,498.5,2719.0
2022-04-19 15:00:00,498.57,499.28,498.4,499.28,4717.0,498.57,499.28,498.4,499.28,4717.0
2022-04-19 15:10:00,499.54,502.4,499.51,501.89,5256.0,499.54,502.4,499.51,501.89,5256.0
2022-04-19 15:20:00,501.68,502.58,501.57,502.23,2000.0,501.68,502.58,501.57,502.23,2000.0
2022-04-19 15:30:00,502.13,502.13,501.29,501.29,10780.0,502.13,502.13,501.29,501.29,10780.0
2022-04-19 15:40:00,501.06,501.06,498.75,499.6,10188.0,501.06,501.06,498.75,499.6,10188.0
2022-04-19 15:50:00,499.76,501.47,499.68,500.62,21436.0,499.76,501.47,499.68,500.62,21436.0
2022-04-20 09:30:00,505.79,506.52,500.95,502.53,5522.0,505.79,506.52,500.95,502.53,5522.0
2022-04-20 09:40:00,503.81,505.83,503.63,504.09,4800.0,503.81,505.83,503.63,504.09,4800.0
2022-04-20 09:50:00,502.8,502.8,498.84,500.73,9395.0,502.8,502.8,498.84,500.73,9395.0
2022-04-20 10:00:00,501.85,505.0,501.03,504.8,4750.0,501.85,505.0,501.03,504.8,4750.0
2022-04-20 10:10:00,504.03,506.15,503.89,505.28,2300.0,504.03,506.15,503.89,505.28,2300.0
2022-04-20 10:20:00,506.07,508.52,505.83,508.14,3479.0,506.07,508.52,505.83,508.14,3479.0
2022-04-20 10:30:00,508.1,511.72,506.97,511.15,3112.0,508.1,511.72,506.97,511.15,3112.0
2022-04-20 10:40:00,510.67,512.07,509.77,512.07,4514.0,510.67,512.07,509.77,512.07,4514.0
2022-04-20 10:50:00,512.16,512.62,511.68,511.68,1749.0,512.16,512.62,511.68,511.68,1749.0
2022-04-20 11:00:00,511.85,511.87,510.13,511.37,9830.0,511.85,511.87,510.13,511.37,9830.0
2022-04-20 11:10:00,511.37,511.37,508.9,508.9,1791.0,511.37,511.37,508.9,508.9,1791.0
2022-04-20 11:20:00,510.05,511.56,509.94,510.71,3100.0,510.05,511.56,509.94,510.71,3100.0
2022-04-20 11:30:00,510.32,511.08,510.07,511.03,1900.0,510.32,511.08,510.07,511.03,1900.0
2022-04-20 11:40:00,510.8,511.02,510.58,510.58,1300.0,510.8,511.02,510.58,510.58,1300.0
2022-04-20 11:50:00,511.23,511.68,510.91,511.63,1786.0,511.23,511.68,510.91,511.63,1786.0
2022-04-20 12:00:00,511.59,511.78,510.3,510.3,1600.0,511.59,511.78,510.3,510.3,1600.0
2022-04-20 12:10:00,509.88,510.63,509.61,510.63,600.0,509.88,510.63,509.61,510.63,600.0
2022-04-20 12:20:00,510.43,510.76,509.98,510.76,900.0,510.43,510.76,509.98,510.76,900.0
2022-04-20 12:30:00,510.91,512.83,510.65,512.28,2000.0,510.91,512.83,510.65,512.28,2000.0
2022-04-20 12:40:00,512.55,513.76,512.46,513.67,2848.0,512.55,513.76,512.46,513.67,2848.0
2022-04-20 12:50:00,513.82,513.98,513.01,513.39,1443.0,513.82,513.98,513.01,513.39,1443.0
2022-04-20 13:00:00,513.7,514.69,513.36,513.91,3712.0,513.7,514.69,513.36,513.91,3712.0
2022-04-20 13:10:00,513.93,516.22,513.92,515.28,4752.0,513.93,516.22,513.92,515.28,4752.0
2022-04-20 13:20:00,515.3,515.92,515.07,515.74,3393.0,515.3,515.92,515.07,515.74,3393.0
2022-04-20 13:30:00,515.62,515.82,514.93,515.2,2967.0,515.62,515.82,514.93,515.2,2967.0
2022-04-20 13:40:00,515.77,515.77,514.92,514.98,1700.0,515.77,515.77,514.92,514.98,1700.0
2022-04-20 13:50:00,513.96,516.76,513.88,516.63,9700.0,513.96,516.76,513.88,516.63,9700.0
2022-04-20 14:00:00,516.26,517.04,515.55,515.79,1700.0,516.26,517.04,515.55,515.79,1700.0
2022-04-20 14:10:00,515.35,515.96,515.15,515.96,3002.0,515.35,515.96,515.15,515.96,3002.0
2022-04-20 14:20:00,515.63,515.9,515.18,515.18,2512.0,515.63,515.9,515.18,515.18,2512.0
2022-04-20 14:30:00,515.02,515.33,514.24,514.32,1100.0,515.02,515.33,514.24,514.32,1100.0
2022-04-20 14:40:00,514.58,514.83,513.64,514.05,2654.0,514.58,514.83,513.64,514.05,2654.0
2022-04-20 14:50:00,513.74,513.74,512.21,512.85,3203.0,513.74,513.74,512.21,512.85,3203.0
2022-04-20 15:00:00,512.79,514.5,512.79,513.85,3299.0,512.79,514.5,512.79,513.85,3299.0
2022-04-20 15:10:00,513.85,515.27,513.41,515.1,4837.0,513.85,515.27,513.41,515.1,4837.0
2022-04-20 15:20:00,514.93,515.54,514.1,514.93,3991.0,514.93,515.54,514.1,514.93,3991.0
2022-04-20 15:30:00,515.09,515.24,513.54,514.1,6900.0,515.09,515.24,513.54,514.1,6900.0
2022-04-20 15:40:00,514.37,515.85,513.2,515.2,9148.0,514.37,515.85,513.2,515.2,9148.0
2022-04-20 15:50:00,515.38,515.38,513.21,513.39,22387.0,515.38,515.38,513.21,513.39,22387.0
2022-04-21 09:30:00,516.41,517.8,516.03,517.8,3172.0,516.41,517.8,516.03,517.8,3172.0
2022-04-21 09:40:00,517.91,517.91,514.69,515.14,1940.0,517.91,517.91,514.69,515.14,1940.0
2022-04-21 09:50:00,514.83,515.94,514.17,515.08,1000.0,514.83,515.94,514.17,515.08,1000.0
2022-04-21 10:00:00,514.65,514.65,511.33,511.72,4810.0,514.65,514.65,511.33,511.72,4810.0
2022-04-21 10:10:00,511.71,511.87,508.78,510.13,2200.0,511.71,511.87,508.78,510.13,2200.0
2022-04-21 10:20:00,509.45,512.12,508.32,512.12,3739.0,509.45,512.12,508.32,512.12,3739.0
2022-04-21 10:30:00,512.13,512.57,511.64,512.04,2053.0,512.13,512.57,511.64,512.04,2053.0
2022-04-21 10:40:00,511.34,511.45,509.34,509.34,1739.0,511.34,511.45,509.34,509.34,1739.0
2022-04-21 10:50:00,507.81,509.16,507.81,508.98,2617.0,507.81,509.16,507.81,508.98,2617.0
2022-04-21 11:00:00,508.9,511.04,508.9,509.94,3276.0,508.9,511.04,508.9,509.94,3276.0
2022-04-21 11:10:00,510.15,511.16,508.66,508.66,2471.0,510.15,511.16,508.66,508.66,2471.0
2022-04-21 11:20:00,508.69,510.38,507.96,507.96,1538.0,508.69,510.38,507.96,507.96,1538.0
2022-04-21 11:30:00,508.24,508.38,505.84,505.84,2100.0,508.24,508.38,505.84,505.84,2100.0
2022-04-21 11:40:00,505.8,506.16,503.57,503.57,3788.0,505.8,506.16,503.57,503.57,3788.0
2022-04-21 11:50:00,503.57,503.61,503.13,503.54,800.0,503.57,503.61,503.13,503.54,800.0
2022-04-21 12:00:00,503.22,504.52,502.65,502.65,1600.0,503.22,504.52,502.65,502.65,1600.0
2022-04-21 12:10:00,502.33,503.74,502.26,503.65,2651.0,502.33,503.74,502.26,503.65,2651.0
2022-04-21 12:20:00,503.93,503.93,502.26,502.51,1500.0,503.93,503.93,502.26,502.51,1500.0
2022-04-21 12:30:00,502.33,503.21,501.97,502.83,2637.0,502.33,503.21,501.97,502.83,2637.0
2022-04-21 12:40:00,503.64,503.64,501.87,501.87,1083.0,503.64,503.64,501.87,501.87,1083.0
2022-04-21 12:50:00,501.32,501.37,500.06,500.15,1027.0,501.32,501.37,500.06,500.15,1027.0
2022-04-21 13:00:00,500.01,500.12,499.16,499.81,1681.0,500.01,500.12,499.16,499.81,1681.0
2022-04-21 13:10:00,498.94,500.15,498.75,499.25,1866.0,498.94,500.15,498.75,499.25,1866.0
2022-04-21 13:20:00,500.32,502.12,499.99,502.12,1471.0,500.32,502.12,499.99,502.12,1471.0
2022-04-21 13:30:00,502.19,502.98,499.59,499.59,2242.0,502.19,502.98,499.59,499.59,2242.0
2022-04-21 13:40:00,500.31,502.63,500.0,501.87,4181.0,500.31,502.63,500.0,501.87,4181.0
2022-04-21 13:50:00,501.46,502.58,500.19,500.19,1853.0,501.46,502.58,500.19,500.19,1853.0
2022-04-21 14:00:00,499.4,499.4,497.44,498.08,1500.0,499.4,499.4,497.44,498.08,1500.0
2022-04-21 14:10:00,498.55,499.23,497.25,497.25,2198.0,498.55,499.23,497.25,497.25,2198.0
2022-04-21 14:20:00,497.99,498.16,497.16,497.16,500.0,497.99,498.16,497.16,497.16,500.0
2022-04-21 14:30:00,497.13,498.92,497.13,498.32,2900.0,497.13,498.92,497.13,498.32,2900.0
2022-04-21 14:40:00,497.53,498.6,497.21,497.21,2842.0,497.53,498.6,497.21,497.21,2842.0
2022-04-21 14:50:00,498.02,498.02,495.82,495.98,1450.0,498.02,498.02,495.82,495.98,1450.0
2022-04-21 15:00:00,495.8,495.8,494.66,495.07,1600.0,495.8,495.8,494.66,495.07,1600.0
2022-04-21 15:10:00,494.89,497.93,494.89,497.05,6974.0,494.89,497.93,494.89,497.05,6974.0
2022-04-21 15:20:00,497.03,497.21,496.27,496.58,1632.0,497.03,497.21,496.27,496.58,1632.0
2022-04-21 15:30:00,497.4,497.4,494.02,494.73,3358.0,497.4,497.4,494.02,494.73,3358.0
2022-04-21 15:40:00,494.84,494.95,491.91,492.03,3026.0,494.84,494.95,491.91,492.03,3026.0
2022-04-21 15:50:00,491.7,494.11,491.21,492.85,17498.0,491.7,494.11,491.21,492.85,17498.0
2022-04-22 09:30:00,492.47,494.41,484.71,484.71,9092.0,492.47,494.41,484.71,484.71,9092.0
2022-04-22 09:40:00,484.5,485.56,482.47,484.31,3666.0,484.5,485.56,482.47,484.31,3666.0
2022-04-22 09:50:00,484.45,484.65,480.87,483.18,6926.0,484.45,484.65,480.87,483.18,6926.0
2022-04-22 10:00:00,482.61,487.14,481.85,487.14,3699.0,482.61,487.14,481.85,487.14,3699.0
2022-04-22 10:10:00,486.22,486.22,482.15,482.38,1500.0,486.22,486.22,482.15,482.38,1500.0
2022-04-22 10:20:00,481.52,482.81,481.13,481.13,3013.0,481.52,482.81,481.13,481.13,3013.0
2022-04-22 10:30:00,481.55,482.33,480.68,481.87,2644.0,481.55,482.33,480.68,481.87,2644.0
2022-04-22 10:40:00,481.1,483.38,480.94,482.78,1930.0,481.1,483.38,480.94,482.78,1930.0
2022-04-22 10:50:00,481.84,482.48,481.04,481.5,8035.0,481.84,482.48,481.04,481.5,8035.0
2022-04-22 11:00:00,481.5,483.82,480.49,483.82,3605.0,481.5,483.82,480.49,483.82,3605.0
2022-04-22 11:10:00,484.15,484.15,482.16,482.34,6769.0,484.15,484.15,482.16,482.34,6769.0
2022-04-22 11:20:00,482.25,483.11,480.55,481.15,8162.0,482.25,483.11,480.55,481.15,8162.0
2022-04-22 11:30:00,481.5,481.5,479.11,479.31,11479.0,481.5,481.5,479.11,479.31,11479.0
2022-04-22 11:40:00,479.42,479.42,477.01,477.01,9488.0,479.42,479.42,477.01,477.01,9488.0
2022-04-22 11:50:00,476.83,478.1,476.83,477.26,3514.0,476.83,478.1,476.83,477.26,3514.0
2022-04-22 12:00:00,477.34,477.43,475.85,477.1,40626.0,477.34,477.43,475.85,477.1,40626.0
2022-04-22 12:10:00,477.06,478.64,476.17,477.48,2966.0,477.06,478.64,476.17,477.48,2966.0
2022-04-22 12:20:00,478.26,479.63,478.26,478.73,4502.0,478.26,479.63,478.26,478.73,4502.0
2022-04-22 12:30:00,478.33,479.48,477.87,478.56,5025.0,478.33,479.48,477.87,478.56,5025.0
2022-04-22 12:40:00,478.87,478.87,477.36,477.45,4668.0,478.87,478.87,477.36,477.45,4668.0
2022-04-22 12:50:00,477.35,477.35,475.98,475.98,3524.0,477.35,477.35,475.98,475.98,3524.0
2022-04-22 13:00:00,476.07,476.14,474.99,476.03,3176.0,476.07,476.14,474.99,476.03,3176.0
2022-04-22 13:10:00,475.94,477.79,475.93,477.17,2760.0,475.94,477.79,475.93,477.17,2760.0
2022-04-22 13:20:00,477.09,478.02,476.37,478.02,2194.0,477.09,478.02,476.37,478.02,2194.0
2022-04-22 13:30:00,478.0,478.0,476.45,477.0,3449.0,478.0,478.0,476.45,477.0,3449.0
2022-04-22 13:40:00,476.69,477.63,476.56,477.1,2200.0,476.69,477.63,476.56,477.1,2200.0
2022-04-22 13:50:00,477.21,477.27,475.71,475.71,2291.0,477.21,477.27,475.71,475.71,2291.0
2022-04-22 14:00:00,475.37,475.56,474.5,474.8,2131.0,475.37,475.56,474.5,474.8,2131.0
2022-04-22 14:10:00,474.72,476.15,474.26,476.14,2103.0,474.72,476.15,474.26,476.14,2103.0
2022-04-22 14:20:00,475.58,476.19,475.15,475.78,1600.0,475.58,476.19,475.15,475.78,1600.0
2022-04-22 14:30:00,475.8,476.64,475.25,476.06,8989.0,475.8,476.64,475.25,476.06,8989.0
2022-04-22 14:40:00,476.87,477.75,476.87,477.19,7007.0,476.87,477.75,476.87,477.19,7007.0
2022-04-22 14:50:00,476.85,476.85,475.79,476.44,7195.0,476.85,476.85,475.79,476.44,7195.0
2022-04-22 15:00:00,476.32,476.59,475.96,476.27,1800.0,476.32,476.59,475.96,476.27,1800.0
2022-04-22 15:10:00,475.03,479.33,474.91,479.11,4119.0,475.03,479.33,474.91,479.11,4119.0
2022-04-22 15:20:00,478.7,478.85,476.71,476.94,3124.0,478.7,478.85,476.71,476.94,3124.0
2022-04-22 15:30:00,477.19,479.49,477.19,478.69,6259.0,477.19,479.49,477.19,478.69,6259.0
2022-04-22 15:40:00,478.85,479.34,474.55,474.56,6571.0,478.85,479.34,474.55,474.56,6571.0
2022-04-22 15:50:00,474.65,474.69,472.67,472.9,24211.0,474.65,474.69,472.67,472.9,24211.0
2022-04-25 09:30:00,470.24,475.4,468.02,473.0,38750.0,470.24,475.4,468.02,473.0,38750.0
2022-04-25 09:40:00,472.48,473.5,468.12,470.86,10359.0,472.48,473.5,468.12,470.86,10359.0
2022-04-25 09:50:00,471.37,471.69,467.03,467.17,17248.0,471.37,471.69,467.03,467.17,17248.0
2022-04-25 10:00:00,467.17,470.23,466.3,470.23,26197.0,467.17,470.23,466.3,470.23,26197.0
2022-04-25 10:10:00,470.22,471.52,469.32,470.87,11961.0,470.22,471.52,469.32,470.87,11961.0
2022-04-25 10:20:00,471.43,473.66,469.19,472.01,22128.0,471.43,473.66,469.19,472.01,22128.0
2022-04-25 10:30:00,471.45,473.91,471.13,473.34,7049.0,471.45,473.91,471.13,473.34,7049.0
2022-04-25 10:40:00,471.68,471.68,468.09,470.09,9593.0,471.68,471.68,468.09,470.09,9593.0
2022-04-25 10:50:00,469.93,469.93,465.45,466.62,8636.0,469.93,469.93,465.45,466.62,8636.0
2022-04-25 11:00:00,466.98,468.35,465.54,468.35,2900.0,466.98,468.35,465.54,468.35,2900.0
2022-04-25 11:10:00,467.43,469.37,466.16,466.46,2612.0,467.43,469.37,466.16,466.46,2612.0
2022-04-25 11:20:00,468.28,470.82,468.12,468.24,2804.0,468.28,470.82,468.12,468.24,2804.0
2022-04-25 11:30:00,468.67,470.47,467.29,468.39,1837.0,468.67,470.47,467.29,468.39,1837.0
2022-04-25 11:40:00,467.96,467.98,465.49,466.36,2400.0,467.96,467.98,465.49,466.36,2400.0
2022-04-25 11:50:00,465.72,466.72,465.49,465.73,3011.0,465.72,466.72,465.49,465.73,3011.0
2022-04-25 12:00:00,465.67,467.55,464.68,466.89,16473.0,465.67,467.55,464.68,466.89,16473.0
2022-04-25 12:10:00,466.03,467.57,465.3,465.3,4323.0,466.03,467.57,465.3,465.3,4323.0
2022-04-25 12:20:00,466.12,467.56,466.08,467.56,8310.0,466.12,467.56,466.08,467.56,8310.0
2022-04-25 12:30:00,466.85,469.79,466.85,469.54,1701.0,466.85,469.79,466.85,469.54,1701.0
2022-04-25 12:40:00,469.09,469.59,467.49,468.75,5759.0,469.09,469.59,467.49,468.75,5759.0
2022-04-25 12:50:00,470.19,470.19,467.44,467.76,1500.0,470.19,470.19,467.44,467.76,1500.0
2022-04-25 13:00:00,468.43,468.43,467.29,467.57,2221.0,468.43,468.43,467.29,467.57,2221.0
2022-04-25 13:10:00,469.88,472.23,469.88,471.67,3441.0,469.88,472.23,469.88,471.67,3441.0
2022-04-25 13:20:00,471.95,472.0,468.7,469.71,2889.0,471.95,472.0,468.7,469.71,2889.0
2022-04-25 13:30:00,469.72,470.47,466.94,468.5,2500.0,469.72,470.47,466.94,468.5,2500.0
2022-04-25 13:40:00,468.18,469.04,468.17,468.93,3800.0,468.18,469.04,468.17,468.93,3800.0
2022-04-25 13:50:00,468.94,469.69,468.23,468.58,5493.0,468.94,469.69,468.23,468.58,5493.0
2022-04-25 14:00:00,468.47,468.77,467.24,468.77,3020.0,468.47,468.77,467.24,468.77,3020.0
2022-04-25 14:10:00,469.65,470.16,468.25,469.86,2923.0,469.65,470.16,468.25,469.86,2923.0
2022-04-25 14:20:00,470.29,471.2,470.13,470.22,5180.0,470.29,471.2,470.13,470.22,5180.0
2022-04-25 14:30:00,470.13,470.35,468.33,468.43,4200.0,470.13,470.35,468.33,468.43,4200.0
2022-04-25 14:40:00,468.62,470.29,467.88,470.18,5475.0,468.62,470.29,467.88,470.18,5475.0
2022-04-25 14:50:00,470.03,470.72,469.6,469.97,4930.0,470.03,470.72,469.6,469.97,4930.0
2022-04-25 15:00:00,469.85,470.27,467.02,467.02,14354.0,469.85,470.27,467.02,467.02,14354.0
2022-04-25 15:10:00,466.86,470.95,466.72,470.95,8588.0,466.86,470.95,466.72,470.95,8588.0
2022-04-25 15:20:00,471.06,471.87,469.81,471.7,6911.0,471.06,471.87,469.81,471.7,6911.0
2022-04-25 15:30:00,471.5,471.64,470.45,471.56,4532.0,471.5,471.64,470.45,471.56,4532.0
2022-04-25 15:40:00,471.58,471.75,469.71,470.49,10435.0,471.58,471.75,469.71,470.49,10435.0
2022-04-25 15:50:00,470.56,472.39,470.55,472.08,18043.0,470.56,472.39,470.55,472.08,18043.0
2022-04-26 09:30:00,467.91,470.47,465.02,466.12,7952.0,467.91,470.47,465.02,466.12,7952.0
2022-04-26 09:40:00,466.94,466.95,464.43,466.05,5280.0,466.94,466.95,464.43,466.05,5280.0
2022-04-26 09:50:00,464.88,465.74,464.38,464.83,6531.0,464.88,465.74,464.38,464.83,6531.0
2022-04-26 10:00:00,464.84,465.62,462.93,463.53,9450.0,464.84,465.62,462.93,463.53,9450.0
2022-04-26 10:10:00,463.63,463.63,459.67,460.22,10260.0,463.63,463.63,459.67,460.22,10260.0
2022-04-26 10:20:00,460.27,462.18,459.63,462.0,6958.0,460.27,462.18,459.63,462.0,6958.0
2022-04-26 10:30:00,462.1,463.22,461.25,461.72,9532.0,462.1,463.22,461.25,461.72,9532.0
2022-04-26 10:40:00,461.49,463.16,460.75,462.28,4398.0,461.49,463.16,460.75,462.28,4398.0
2022-04-26 10:50:00,462.25,462.88,461.0,461.01,7988.0,462.25,462.88,461.0,461.01,7988.0
2022-04-26 11:00:00,460.67,462.66,460.03,462.56,7604.0,460.67,462.66,460.03,462.56,7604.0
2022-04-26 11:10:00,462.33,463.96,460.82,460.82,11069.0,462.33,463.96,460.82,460.82,11069.0
2022-04-26 11:20:00,461.12,464.3,460.85,462.56,4900.0,461.12,464.3,460.85,462.56,4900.0
2022-04-26 11:30:00,462.12,462.31,460.46,461.95,8138.0,462.12,462.31,460.46,461.95,8138.0
2022-04-26 11:40:00,461.8,463.97,461.6,463.85,7266.0,461.8,463.97,461.6,463.85,7266.0
2022-04-26 11:50:00,463.73,463.89,461.78,462.68,8936.0,463.73,463.89,461.78,462.68,8936.0
2022-04-26 12:00:00,462.8,463.54,462.6,463.29,5836.0,462.8,463.54,462.6,463.29,5836.0
2022-04-26 12:10:00,463.33,464.23,462.01,464.0,4737.0,463.33,464.23,462.01,464.0,4737.0
2022-04-26 12:20:00,463.88,465.51,463.24,464.93,3414.0,463.88,465.51,463.24,464.93,3414.0
2022-04-26 12:30:00,465.18,465.86,462.9,462.99,5294.0,465.18,465.86,462.9,462.99,5294.0
2022-04-26 12:40:00,463.41,463.75,462.33,462.63,14380.0,463.41,463.75,462.33,462.63,14380.0
2022-04-26 12:50:00,463.02,464.07,462.23,463.45,6694.0,463.02,464.07,462.23,463.45,6694.0
2022-04-26 13:00:00,463.31,463.31,460.45,460.89,2222.0,463.31,463.31,460.45,460.89,2222.0
2022-04-26 13:10:00,460.87,461.15,459.42,460.09,15013.0,460.87,461.15,459.42,460.09,15013.0
2022-04-26 13:20:00,460.28,460.75,459.83,459.98,19744.0,460.28,460.75,459.83,459.98,19744.0
2022-04-26 13:30:00,460.03,461.35,459.67,460.62,5690.0,460.03,461.35,459.67,460.62,5690.0
2022-04-26 13:40:00,460.83,462.08,460.52,460.52,2100.0,460.83,462.08,460.52,460.52,2100.0
2022-04-26 13:50:00,460.89,461.07,460.28,460.35,3400.0,460.89,461.07,460.28,460.35,3400.0
2022-04-26 14:00:00,460.5,463.4,459.92,462.47,15665.0,460.5,463.4,459.92,462.47,15665.0
2022-04-26 14:10:00,462.37,464.15,462.27,463.12,17917.0,462.37,464.15,462.27,463.12,17917.0
2022-04-26 14:20:00,462.95,463.27,461.67,462.79,3516.0,462.95,463.27,461.67,462.79,3516.0
2022-04-26 14:30:00,462.59,463.34,461.91,462.58,3598.0,462.59,463.34,461.91,462.58,3598.0
2022-04-26 14:40:00,462.52,462.84,460.98,461.22,1900.0,462.52,462.84,460.98,461.22,1900.0
2022-04-26 14:50:00,461.58,463.15,461.58,462.44,3641.0,461.58,463.15,461.58,462.44,3641.0
2022-04-26 15:00:00,462.78,463.16,461.5,461.71,9580.0,462.78,463.16,461.5,461.71,9580.0
2022-04-26 15:10:00,461.75,462.25,459.27,459.5,6900.0,461.75,462.25,459.27,459.5,6900.0
2022-04-26 15:20:00,459.62,460.82,458.71,458.72,6833.0,459.62,460.82,458.71,458.72,6833.0
2022-04-26 15:30:00,458.53,458.63,456.54,457.16,10899.0,458.53,458.63,456.54,457.16,10899.0
2022-04-26 15:40:00,457.24,457.54,455.97,456.35,12368.0,457.24,457.54,455.97,456.35,12368.0
2022-04-26 15:50:00,456.23,457.62,455.34,455.77,47987.0,456.23,457.62,455.34,455.77,47987.0
2022-04-27 09:30:00,455.69,460.35,455.01,456.1,10476.0,455.69,460.35,455.01,456.1,10476.0
2022-04-27 09:40:00,456.81,459.57,455.8,459.35,10950.0,456.81,459.57,455.8,459.35,10950.0
2022-04-27 09:50:00,459.45,461.38,456.33,457.2,9537.0,459.45,461.38,456.33,457.2,9537.0
2022-04-27 10:00:00,457.45,458.07,454.94,456.06,21025.0,457.45,458.07,454.94,456.06,21025.0
2022-04-27 10:10:00,455.59,455.59,452.35,453.42,8401.0,455.59,455.59,452.35,453.42,8401.0
2022-04-27 10:20:00,453.42,454.13,450.0,450.06,11515.0,453.42,454.13,450.0,450.06,11515.0
2022-04-27 10:30:00,449.83,451.46,448.83,450.93,17766.0,449.83,451.46,448.83,450.93,17766.0
2022-04-27 10:40:00,450.93,452.43,450.15,452.29,10277.0,450.93,452.43,450.15,452.29,10277.0
2022-04-27 10:50:00,452.53,452.53,448.07,448.5,4595.0,452.53,452.53,448.07,448.5,4595.0
2022-04-27 11:00:00,448.69,450.84,446.9,447.25,4425.0,448.69,450.84,446.9,447.25,4425.0
2022-04-27 11:10:00,446.93,448.69,446.15,448.25,6300.0,446.93,448.69,446.15,448.25,6300.0
2022-04-27 11:20:00,448.23,449.83,446.25,449.83,3600.0,448.23,449.83,446.25,449.83,3600.0
2022-04-27 11:30:00,449.93,450.56,448.37,448.37,11397.0,449.93,450.56,448.37,448.37,11397.0
2022-04-27 11:40:00,448.3,448.93,446.52,447.47,5640.0,448.3,448.93,446.52,447.47,5640.0
2022-04-27 11:50:00,447.88,447.88,446.34,447.5,9105.0,447.88,447.88,446.34,447.5,9105.0
2022-04-27 12:00:00,447.44,448.02,445.72,448.02,4417.0,447.44,448.02,445.72,448.02,4417.0
2022-04-27 12:10:00,447.97,449.05,447.97,448.57,7909.0,447.97,449.05,447.97,448.57,7909.0
2022-04-27 12:20:00,449.7,452.24,449.7,450.93,30238.0,449.7,452.24,449.7,450.93,30238.0
2022-04-27 12:30:00,451.64,452.22,450.8,451.65,12713.0,451.64,452.22,450.8,451.65,12713.0
2022-04-27 12:40:00,451.95,452.73,450.94,451.61,20924.0,451.95,452.73,450.94,451.61,20924.0
2022-04-27 12:50:00,452.0,452.74,451.82,452.71,9327.0,452.0,452.74,451.82,452.71,9327.0
2022-04-27 13:00:00,452.81,453.9,450.85,451.99,22257.0,452.81,453.9,450.85,451.99,22257.0
2022-04-27 13:10:00,451.42,453.19,451.19,452.87,4384.0,451.42,453.19,451.19,452.87,4384.0
2022-04-27 13:20:00,452.98,456.06,452.98,456.06,4500.0,452.98,456.06,452.98,456.06,4500.0
2022-04-27 13:30:00,455.78,456.45,454.44,454.78,5002.0,455.78,456.45,454.44,454.78,5002.0
2022-04-27 13:40:00,454.59,457.64,454.15,457.64,20412.0,454.59,457.64,454.15,457.64,20412.0
2022-04-27 13:50:00,457.97,459.73,457.93,458.71,3868.0,457.97,459.73,457.93,458.71,3868.0
2022-04-27 14:00:00,458.15,458.15,456.16,456.47,3620.0,458.15,458.15,456.16,456.47,3620.0
2022-04-27 14:10:00,456.4,456.8,454.74,455.36,4400.0,456.4,456.8,454.74,455.36,4400.0
2022-04-27 14:20:00,455.39,455.96,454.03,455.07,3200.0,455.39,455.96,454.03,455.07,3200.0
2022-04-27 14:30:00,454.85,455.62,452.27,453.37,3842.0,454.85,455.62,452.27,453.37,3842.0
2022-04-27 14:40:00,454.28,455.07,452.96,453.71,3595.0,454.28,455.07,452.96,453.71,3595.0
2022-04-27 14:50:00,453.04,453.45,451.0,451.06,3487.0,453.04,453.45,451.0,451.06,3487.0
2022-04-27 15:00:00,451.03,452.07,450.21,450.66,4647.0,451.03,452.07,450.21,450.66,4647.0
2022-04-27 15:10:00,450.49,451.62,449.68,449.98,6128.0,450.49,451.62,449.68,449.98,6128.0
2022-04-27 15:20:00,450.16,450.16,448.79,449.59,7010.0,450.16,450.16,448.79,449.59,7010.0
2022-04-27 15:30:00,449.72,449.92,447.71,448.14,7194.0,449.72,449.92,447.71,448.14,7194.0
2022-04-27 15:40:00,448.51,449.36,447.22,447.61,7411.0,448.51,449.36,447.22,447.61,7411.0
2022-04-27 15:50:00,446.0,447.94,445.88,446.85,27714.0,446.0,447.94,445.88,446.85,27714.0
2022-04-28 09:30:00,451.73,453.09,444.82,445.9,16285.0,451.73,453.09,444.82,445.9,16285.0
2022-04-28 09:40:00,445.5,447.73,444.47,446.58,9163.0,445.5,447.73,444.47,446.58,9163.0
2022-04-28 09:50:00,446.46,448.74,444.99,446.67,7130.0,446.46,448.74,444.99,446.67,7130.0
2022-04-28 10:00:00,448.74,450.13,442.83,450.13,17896.0,448.74,450.13,442.83,450.13,17896.0
2022-04-28 10:10:00,450.33,452.59,446.47,449.24,14766.0,450.33,452.59,446.47,449.24,14766.0
2022-04-28 10:20:00,449.05,449.05,445.44,445.44,7868.0,449.05,449.05,445.44,445.44,7868.0
2022-04-28 10:30:00,445.65,446.2,444.81,445.81,6601.0,445.65,446.2,444.81,445.81,6601.0
2022-04-28 10:40:00,445.12,446.81,444.79,445.68,6284.0,445.12,446.81,444.79,445.68,6284.0
2022-04-28 10:50:00,445.17,447.38,445.0,446.91,3511.0,445.17,447.38,445.0,446.91,3511.0
2022-04-28 11:00:00,446.85,448.14,446.21,448.14,6496.0,446.85,448.14,446.21,448.14,6496.0
2022-04-28 11:10:00,447.55,448.15,445.62,446.0,28492.0,447.55,448.15,445.62,446.0,28492.0
2022-04-28 11:20:00,445.81,446.55,444.56,445.05,6250.0,445.81,446.55,444.56,445.05,6250.0
2022-04-28 11:30:00,445.3,446.4,443.43,443.63,6853.0,445.3,446.4,443.43,443.63,6853.0
2022-04-28 11:40:00,443.59,443.97,441.29,441.3,7333.0,443.59,443.97,441.29,441.3,7333.0
2022-04-28 11:50:00,441.27,441.51,440.31,441.51,48250.0,441.27,441.51,440.31,441.51,48250.0
2022-04-28 12:00:00,441.99,443.18,441.3,441.53,6432.0,441.99,443.18,441.3,441.53,6432.0
2022-04-28 12:10:00,441.36,443.73,440.56,443.25,4148.0,441.36,443.73,440.56,443.25,4148.0
2022-04-28 12:20:00,443.3,446.41,443.29,446.18,4911.0,443.3,446.41,443.29,446.18,4911.0
2022-04-28 12:30:00,446.34,446.88,446.17,446.62,4300.0,446.34,446.88,446.17,446.62,4300.0
2022-04-28 12:40:00,446.79,448.97,446.79,447.49,8174.0,446.79,448.97,446.79,447.49,8174.0
2022-04-28 12:50:00,447.86,450.72,447.01,450.63,8538.0,447.86,450.72,447.01,450.63,8538.0
2022-04-28 13:00:00,450.73,452.36,450.5,451.92,7208.0,450.73,452.36,450.5,451.92,7208.0
2022-04-28 13:10:00,451.87,452.62,451.53,451.87,7117.0,451.87,452.62,451.53,451.87,7117.0
2022-04-28 13:20:00,451.72,452.15,451.2,451.86,10476.0,451.72,452.15,451.2,451.86,10476.0
2022-04-28 13:30:00,451.76,452.4,450.74,451.57,24320.0,451.76,452.4,450.74,451.57,24320.0
2022-04-28 13:40:00,451.63,451.63,450.04,450.27,7664.0,451.63,451.63,450.04,450.27,7664.0
2022-04-28 13:50:00,450.3,450.76,448.7,449.88,13736.0,450.3,450.76,448.7,449.88,13736.0
2022-04-28 14:00:00,449.86,450.33,448.86,449.94,12499.0,449.86,450.33,448.86,449.94,12499.0
2022-04-28 14:10:00,450.29,451.23,449.53,449.53,9737.0,450.29,451.23,449.53,449.53,9737.0
2022-04-28 14:20:00,449.98,449.98,448.69,449.27,16555.0,449.98,449.98,448.69,449.27,16555.0
2022-04-28 14:30:00,449.42,451.19,449.32,451.04,8615.0,449.42,451.19,449.32,451.04,8615.0
2022-04-28 14:40:00,451.0,451.74,451.0,451.74,6520.0,451.0,451.74,451.0,451.74,6520.0
2022-04-28 14:50:00,451.62,452.18,450.63,451.84,12147.0,451.62,452.18,450.63,451.84,12147.0
2022-04-28 15:00:00,451.85,452.43,451.38,451.92,10710.0,451.85,452.43,451.38,451.92,10710.0
2022-04-28 15:10:00,451.57,452.06,451.33,452.06,9608.0,451.57,452.06,451.33,452.06,9608.0
2022-04-28 15:20:00,452.01,452.94,451.61,451.74,12975.0,452.01,452.94,451.61,451.74,12975.0
2022-04-28 15:30:00,451.86,451.86,449.65,449.99,13693.0,451.86,451.86,449.65,449.99,13693.0
2022-04-28 15:40:00,450.02,451.09,449.09,449.77,13599.0,450.02,451.09,449.09,449.77,13599.0
2022-04-28 15:50:00,449.67,449.67,447.07,448.35,83986.0,449.67,449.67,447.07,448.35,83986.0
2022-04-29 09:30:00,446.47,449.9,444.34,447.2,8638.0,446.47,449.9,444.34,447.2,8638.0
2022-04-29 09:40:00,446.38,448.31,445.01,448.31,3200.0,446.38,448.31,445.01,448.31,3200.0
2022-04-29 09:50:00,449.85,454.07,448.36,453.01,3353.0,449.85,454.07,448.36,453.01,3353.0
2022-04-29 10:00:00,452.8,454.59,451.88,452.46,3359.0,452.8,454.59,451.88,452.46,3359.0
2022-04-29 10:10:00,452.47,453.45,451.17,451.52,12154.0,452.47,453.45,451.17,451.52,12154.0
2022-04-29 10:20:00,451.6,452.7,451.08,451.54,7726.0,451.6,452.7,451.08,451.54,7726.0
2022-04-29 10:30:00,451.68,452.09,450.31,451.39,4400.0,451.68,452.09,450.31,451.39,4400.0
2022-04-29 10:40:00,451.19,451.19,446.97,446.98,7313.0,451.19,451.19,446.97,446.98,7313.0
2022-04-29 10:50:00,447.26,449.91,446.83,448.03,6750.0,447.26,449.91,446.83,448.03,6750.0
2022-04-29 11:00:00,448.22,449.99,447.8,449.19,4852.0,448.22,449.99,447.8,449.19,4852.0
2022-04-29 11:10:00,448.77,448.87,447.52,448.06,7552.0,448.77,448.87,447.52,448.06,7552.0
2022-04-29 11:20:00,448.34,448.59,446.94,447.4,4045.0,448.34,448.59,446.94,447.4,4045.0
2022-04-29 11:30:00,447.32,448.8,446.9,446.9,3674.0,447.32,448.8,446.9,446.9,3674.0
2022-04-29 11:40:00,446.54,448.65,446.47,446.75,1700.0,446.54,448.65,446.47,446.75,1700.0
2022-04-29 11:50:00,447.32,447.65,444.87,444.87,2600.0,447.32,447.65,444.87,444.87,2600.0
2022-04-29 12:00:00,444.37,445.05,442.65,443.16,5383.0,444.37,445.05,442.65,443.16,5383.0
2022-04-29 12:10:00,442.96,443.55,442.26,442.26,3590.0,442.96,443.55,442.26,442.26,3590.0
2022-04-29 12:20:00,442.46,443.45,442.14,442.43,3210.0,442.46,443.45,442.14,442.43,3210.0
2022-04-29 12:30:00,442.04,442.31,440.25,440.35,9292.0,442.04,442.31,440.25,440.35,9292.0
2022-04-29 12:40:00,440.44,440.56,439.47,440.56,4595.0,440.44,440.56,439.47,440.56,4595.0
2022-04-29 12:50:00,440.33,440.86,439.67,440.49,4533.0,440.33,440.86,439.67,440.49,4533.0
2022-04-29 13:00:00,440.54,441.02,438.64,438.64,3347.0,440.54,441.02,438.64,438.64,3347.0
2022-04-29 13:10:00,438.63,440.25,438.45,439.88,2795.0,438.63,440.25,438.45,439.88,2795.0
2022-04-29 13:20:00,439.42,441.56,439.42,440.02,8061.0,439.42,441.56,439.42,440.02,8061.0
2022-04-29 13:30:00,440.12,441.54,439.97,439.97,5707.0,440.12,441.54,439.97,439.97,5707.0
2022-04-29 13:40:00,439.88,439.88,438.57,439.03,6909.0,439.88,439.88,438.57,439.03,6909.0
2022-04-29 13:50:00,439.03,439.9,438.89,439.14,3485.0,439.03,439.9,438.89,439.14,3485.0
2022-04-29 14:00:00,439.23,439.23,437.7,438.63,5672.0,439.23,439.23,437.7,438.63,5672.0
2022-04-29 14:10:00,438.75,441.16,438.42,440.25,7217.0,438.75,441.16,438.42,440.25,7217.0
2022-04-29 14:20:00,440.04,440.14,439.17,439.84,3300.0,440.04,440.14,439.17,439.84,3300.0
2022-04-29 14:30:00,439.68,440.21,438.56,438.86,3980.0,439.68,440.21,438.56,438.86,3980.0
2022-04-29 14:40:00,439.29,439.29,437.62,437.62,4301.0,439.29,439.29,437.62,437.62,4301.0
2022-04-29 14:50:00,437.82,438.0,436.72,437.42,11577.0,437.82,438.0,436.72,437.42,11577.0
2022-04-29 15:00:00,437.31,437.83,435.65,435.65,6020.0,437.31,437.83,435.65,435.65,6020.0
2022-04-29 15:10:00,435.95,435.95,434.81,435.42,18560.0,435.95,435.95,434.81,435.42,18560.0
2022-04-29 15:20:00,434.88,435.33,433.94,434.04,4187.0,434.88,435.33,433.94,434.04,4187.0
2022-04-29 15:30:00,433.78,435.11,433.68,434.53,8082.0,433.78,435.11,433.68,434.53,8082.0
2022-04-29 15:40:00,434.69,434.81,431.49,431.78,11153.0,434.69,434.81,431.49,431.78,11153.0
2022-04-29 15:50:00,430.86,431.35,429.13,430.48,56417.0,430.86,431.35,429.13,430.48,56417.0
2022-05-02 09:30:00,429.37,431.57,426.48,429.71,15623.0,429.37,431.57,426.48,429.71,15623.0
2022-05-02 09:40:00,430.65,434.75,429.79,430.19,9877.0,430.65,434.75,429.79,430.19,9877.0
2022-05-02 09:50:00,429.6,433.05,429.27,432.69,8376.0,429.6,433.05,429.27,432.69,8376.0
2022-05-02 10:00:00,432.44,433.56,430.37,431.55,10725.0,432.44,433.56,430.37,431.55,10725.0
2022-05-02 10:10:00,431.3,432.87,429.01,432.43,17479.0,431.3,432.87,429.01,432.43,17479.0
2022-05-02 10:20:00,432.32,436.62,431.11,435.94,13467.0,432.32,436.62,431.11,435.94,13467.0
2022-05-02 10:30:00,436.67,437.27,434.81,435.41,13741.0,436.67,437.27,434.81,435.41,13741.0
2022-05-02 10:40:00,435.68,436.43,434.03,434.25,6093.0,435.68,436.43,434.03,434.25,6093.0
2022-05-02 10:50:00,434.87,434.91,431.54,431.71,7132.0,434.87,434.91,431.54,431.71,7132.0
2022-05-02 11:00:00,431.74,432.11,428.64,428.82,10986.0,431.74,432.11,428.64,428.82,10986.0
2022-05-02 11:10:00,429.02,430.45,426.08,427.64,16401.0,429.02,430.45,426.08,427.64,16401.0
2022-05-02 11:20:00,427.8,429.77,427.57,429.22,6019.0,427.8,429.77,427.57,429.22,6019.0
2022-05-02 11:30:00,429.35,430.25,427.54,427.55,6920.0,429.35,430.25,427.54,427.55,6920.0
2022-05-02 11:40:00,427.32,429.49,426.99,429.05,5005.0,427.32,429.49,426.99,429.05,5005.0
2022-05-02 11:50:00,428.27,431.06,428.27,430.75,7788.0,428.27,431.06,428.27,430.75,7788.0
2022-05-02 12:00:00,430.86,431.43,429.0,429.45,4997.0,430.86,431.43,429.0,429.45,4997.0
2022-05-02 12:10:00,430.64,430.77,429.56,430.01,4630.0,430.64,430.77,429.56,430.01,4630.0
2022-05-02 12:20:00,431.18,431.66,429.48,429.7,7494.0,431.18,431.66,429.48,429.7,7494.0
2022-05-02 12:30:00,429.86,430.04,427.97,427.97,5845.0,429.86,430.04,427.97,427.97,5845.0
2022-05-02 12:40:00,427.71,428.11,425.9,426.26,8243.0,427.71,428.11,425.9,426.26,8243.0
2022-05-02 12:50:00,426.24,426.24,423.41,423.69,8791.0,426.24,426.24,423.41,423.69,8791.0
2022-05-02 13:00:00,423.77,425.31,423.32,424.48,8583.0,423.77,425.31,423.32,424.48,8583.0
2022-05-02 13:10:00,424.13,424.91,423.39,423.98,5800.0,424.13,424.91,423.39,423.98,5800.0
2022-05-02 13:20:00,423.76,424.06,421.46,422.65,28861.0,423.76,424.06,421.46,422.65,28861.0
2022-05-02 13:30:00,422.32,423.05,421.64,421.89,21111.0,422.32,423.05,421.64,421.89,21111.0
2022-05-02 13:40:00,422.31,422.64,421.01,421.17,4900.0,422.31,422.64,421.01,421.17,4900.0
2022-05-02 13:50:00,421.46,422.72,421.09,422.07,5736.0,421.46,422.72,421.09,422.07,5736.0
2022-05-02 14:00:00,422.09,424.63,421.81,423.11,4000.0,422.09,424.63,421.81,423.11,4000.0
2022-05-02 14:10:00,423.11,423.2,420.62,420.96,5756.0,423.11,423.2,420.62,420.96,5756.0
2022-05-02 14:20:00,421.01,422.27,420.75,422.18,5265.0,421.01,422.27,420.75,422.18,5265.0
2022-05-02 14:30:00,422.24,424.17,421.67,423.75,10328.0,422.24,424.17,421.67,423.75,10328.0
2022-05-02 14:40:00,423.54,425.41,421.75,424.83,3590.0,423.54,425.41,421.75,424.83,3590.0
2022-05-02 14:50:00,424.99,426.3,424.01,424.76,3743.0,424.99,426.3,424.01,424.76,3743.0
2022-05-02 15:00:00,425.24,426.51,424.22,426.49,4743.0,425.24,426.51,424.22,426.49,4743.0
2022-05-02 15:10:00,427.66,429.18,427.45,428.48,4650.0,427.66,429.18,427.45,428.48,4650.0
2022-05-02 15:20:00,428.8,431.33,428.8,430.23,6288.0,428.8,431.33,428.8,430.23,6288.0
2022-05-02 15:30:00,430.46,432.61,430.46,430.8,7904.0,430.46,432.61,430.46,430.8,7904.0
2022-05-02 15:40:00,431.69,432.83,429.76,431.19,15862.0,431.69,432.83,429.76,431.19,15862.0
2022-05-02 15:50:00,431.41,432.92,431.09,432.5,40100.0,431.41,432.92,431.09,432.5,40100.0
2022-05-03 09:30:00,436.76,440.28,433.04,437.58,11013.0,436.76,440.28,433.04,437.58,11013.0
2022-05-03 09:40:00,436.63,436.63,432.22,435.0,6600.0,436.63,436.63,432.22,435.0,6600.0
2022-05-03 09:50:00,434.01,439.49,434.01,438.99,7721.0,434.01,439.49,434.01,438.99,7721.0
2022-05-03 10:00:00,438.98,441.01,435.78,435.79,12528.0,438.98,441.01,435.78,435.79,12528.0
2022-05-03 10:10:00,435.78,436.51,433.56,433.73,7949.0,435.78,436.51,433.56,433.73,7949.0
2022-05-03 10:20:00,433.3,434.47,430.73,434.3,8910.0,433.3,434.47,430.73,434.3,8910.0
2022-05-03 10:30:00,434.54,434.79,431.61,431.66,5300.0,434.54,434.79,431.61,431.66,5300.0
2022-05-03 10:40:00,431.64,431.98,429.59,431.18,4665.0,431.64,431.98,429.59,431.18,4665.0
2022-05-03 10:50:00,431.76,432.85,431.21,431.88,4179.0,431.76,432.85,431.21,431.88,4179.0
2022-05-03 11:00:00,431.64,436.41,431.32,434.85,15589.0,431.64,436.41,431.32,434.85,15589.0
2022-05-03 11:10:00,434.84,436.6,433.0,434.95,11739.0,434.84,436.6,433.0,434.95,11739.0
2022-05-03 11:20:00,436.02,436.07,434.4,434.42,6169.0,436.02,436.07,434.4,434.42,6169.0
2022-05-03 11:30:00,434.62,436.2,434.62,435.52,8021.0,434.62,436.2,434.62,435.52,8021.0
2022-05-03 11:40:00,435.48,436.15,433.57,435.1,5697.0,435.48,436.15,433.57,435.1,5697.0
2022-05-03 11:50:00,434.65,436.47,434.53,435.54,7060.0,434.65,436.47,434.53,435.54,7060.0
2022-05-03 12:00:00,435.46,437.24,432.47,433.4,7484.0,435.46,437.24,432.47,433.4,7484.0
2022-05-03 12:10:00,433.22,434.14,432.64,434.14,4300.0,433.22,434.14,432.64,434.14,4300.0
2022-05-03 12:20:00,433.71,435.49,433.48,433.52,10485.0,433.71,435.49,433.48,433.52,10485.0
2022-05-03 12:30:00,433.45,433.86,432.5,433.21,6753.0,433.45,433.86,432.5,433.21,6753.0
2022-05-03 12:40:00,433.42,434.48,432.38,432.86,8603.0,433.42,434.48,432.38,432.86,8603.0
2022-05-03 12:50:00,432.77,433.57,431.74,432.9,7788.0,432.77,433.57,431.74,432.9,7788.0
2022-05-03 13:00:00,432.63,435.67,432.63,435.41,5615.0,432.63,435.67,432.63,435.41,5615.0
2022-05-03 13:10:00,435.39,435.5,434.16,435.0,4533.0,435.39,435.5,434.16,435.0,4533.0
2022-05-03 13:20:00,434.8,435.81,433.28,433.9,7199.0,434.8,435.81,433.28,433.9,7199.0
2022-05-03 13:30:00,434.83,435.89,434.25,435.67,9041.0,434.83,435.89,434.25,435.67,9041.0
2022-05-03 13:40:00,435.44,436.01,434.11,436.01,4605.0,435.44,436.01,434.11,436.01,4605.0
2022-05-03 13:50:00,435.56,435.88,435.17,435.67,7672.0,435.56,435.88,435.17,435.67,7672.0
2022-05-03 14:00:00,435.79,435.9,433.14,434.35,9370.0,435.79,435.9,433.14,434.35,9370.0
2022-05-03 14:10:00,434.3,434.4,432.32,433.18,10004.0,434.3,434.4,432.32,433.18,10004.0
2022-05-03 14:20:00,433.13,436.26,432.97,435.88,15166.0,433.13,436.26,432.97,435.88,15166.0
2022-05-03 14:30:00,435.92,437.32,435.37,435.42,18587.0,435.92,437.32,435.37,435.42,18587.0
2022-05-03 14:40:00,435.3,437.85,434.71,437.85,15405.0,435.3,437.85,434.71,437.85,15405.0
2022-05-03 14:50:00,438.21,439.44,437.43,439.08,11534.0,438.21,439.44,437.43,439.08,11534.0
2022-05-03 15:00:00,439.41,439.45,438.04,438.75,9359.0,439.41,439.45,438.04,438.75,9359.0
2022-05-03 15:10:00,439.06,439.16,436.99,437.08,5656.0,439.06,439.16,436.99,437.08,5656.0
2022-05-03 15:20:00,437.29,438.3,435.52,437.03,7567.0,437.29,438.3,435.52,437.03,7567.0
2022-05-03 15:30:00,437.11,438.86,436.69,437.87,16689.0,437.11,438.86,436.69,437.87,16689.0
2022-05-03 15:40:00,437.5,437.5,435.05,435.05,14012.0,437.5,437.5,435.05,435.05,14012.0
2022-05-03 15:50:00,435.01,437.53,434.75,436.03,50546.0,435.01,437.53,434.75,436.03,50546.0
2022-05-04 09:30:00,382.0,396.34,381.11,383.98,228224.0,382.0,396.34,381.11,383.98,228224.0
2022-05-04 09:40:00,383.86,398.89,383.85,398.0,74916.0,383.86,398.89,383.85,398.0,74916.0
2022-05-04 09:50:00,397.62,403.0,392.98,397.51,85227.0,397.62,403.0,392.98,397.51,85227.0
2022-05-04 10:00:00,399.51,413.4,397.0,408.09,29463.0,399.51,413.4,397.0,408.09,29463.0
2022-05-04 10:10:00,409.49,412.98,405.5,412.21,25905.0,409.49,412.98,405.5,412.21,25905.0
2022-05-04 10:20:00,412.04,414.99,410.21,413.09,28460.0,412.04,414.99,410.21,413.09,28460.0
2022-05-04 10:30:00,413.28,417.12,409.81,415.93,32089.0,413.28,417.12,409.81,415.93,32089.0
2022-05-04 10:40:00,415.51,419.2,414.7,417.13,44337.0,415.51,419.2,414.7,417.13,44337.0
2022-05-04 10:50:00,417.17,418.2,408.7,409.05,51277.0,417.17,418.2,408.7,409.05,51277.0
2022-05-04 11:00:00,408.64,410.83,407.56,409.09,41646.0,408.64,410.83,407.56,409.09,41646.0
2022-05-04 11:10:00,409.04,409.33,402.56,404.59,22499.0,409.04,409.33,402.56,404.59,22499.0
2022-05-04 11:20:00,403.54,404.64,402.22,404.13,14305.0,403.54,404.64,402.22,404.13,14305.0
2022-05-04 11:30:00,404.17,404.23,401.79,404.0,9738.0,404.17,404.23,401.79,404.0,9738.0
2022-05-04 11:40:00,404.0,404.79,402.74,404.68,11560.0,404.0,404.79,402.74,404.68,11560.0
2022-05-04 11:50:00,404.28,404.6,401.24,401.24,14319.0,404.28,404.6,401.24,401.24,14319.0
2022-05-04 12:00:00,401.36,402.96,400.73,402.73,25151.0,401.36,402.96,400.73,402.73,25151.0
2022-05-04 12:10:00,402.29,402.52,400.54,400.65,9391.0,402.29,402.52,400.54,400.65,9391.0
2022-05-04 12:20:00,400.68,402.28,400.65,401.72,11186.0,400.68,402.28,400.65,401.72,11186.0
2022-05-04 12:30:00,401.93,404.15,401.6,402.79,19698.0,401.93,404.15,401.6,402.79,19698.0
2022-05-04 12:40:00,402.67,403.22,401.35,401.73,6894.0,402.67,403.22,401.35,401.73,6894.0
2022-05-04 12:50:00,401.99,403.99,401.99,403.19,6552.0,401.99,403.99,401.99,403.19,6552.0
2022-05-04 13:00:00,402.63,404.55,402.63,403.93,4541.0,402.63,404.55,402.63,403.93,4541.0
2022-05-04 13:10:00,403.94,404.74,402.73,404.48,3463.0,403.94,404.74,402.73,404.48,3463.0
2022-05-04 13:20:00,404.05,406.37,404.05,406.18,5024.0,404.05,406.37,404.05,406.18,5024.0
2022-05-04 13:30:00,406.27,408.8,405.98,407.23,8355.0,406.27,408.8,405.98,407.23,8355.0
2022-05-04 13:40:00,407.48,408.21,405.39,405.39,4006.0,407.48,408.21,405.39,405.39,4006.0
2022-05-04 13:50:00,405.49,407.07,404.9,405.14,8209.0,405.49,407.07,404.9,405.14,8209.0
2022-05-04 14:00:00,404.65,406.94,400.78,402.19,10122.0,404.65,406.94,400.78,402.19,10122.0
2022-05-04 14:10:00,401.99,402.47,400.3,400.74,12468.0,401.99,402.47,400.3,400.74,12468.0
2022-05-04 14:20:00,400.73,403.35,399.53,401.21,68927.0,400.73,403.35,399.53,401.21,68927.0
2022-05-04 14:30:00,402.64,402.64,398.5,400.79,17424.0,402.64,402.64,398.5,400.79,17424.0
2022-05-04 14:40:00,401.13,406.97,400.91,405.86,8952.0,401.13,406.97,400.91,405.86,8952.0
2022-05-04 14:50:00,404.97,413.45,404.9,410.84,19312.0,404.97,413.45,404.9,410.84,19312.0
2022-05-04 15:00:00,411.71,413.42,410.02,412.4,13334.0,411.71,413.42,410.02,412.4,13334.0
2022-05-04 15:10:00,412.46,414.46,410.38,410.38,12663.0,412.46,414.46,410.38,410.38,12663.0
2022-05-04 15:20:00,409.83,411.91,409.43,410.74,14930.0,409.83,411.91,409.43,410.74,14930.0
2022-05-04 15:30:00,411.31,412.85,409.38,412.48,17934.0,411.31,412.85,409.38,412.48,17934.0
2022-05-04 15:40:00,411.86,413.49,411.25,413.37,31692.0,411.86,413.49,411.25,413.37,31692.0
2022-05-04 15:50:00,413.44,414.01,409.64,411.1,123447.0,413.44,414.01,409.64,411.1,123447.0
2022-05-05 09:30:00,400.0,402.67,396.23,398.06,54613.0,400.0,402.67,396.23,398.06,54613.0
2022-05-05 09:40:00,399.31,400.31,394.58,394.95,14587.0,399.31,400.31,394.58,394.95,14587.0
2022-05-05 09:50:00,394.87,396.02,391.74,393.45,20925.0,394.87,396.02,391.74,393.45,20925.0
2022-05-05 10:00:00,392.93,392.94,390.49,391.11,46098.0,392.93,392.94,390.49,391.11,46098.0
2022-05-05 10:10:00,390.55,390.99,388.21,388.65,28240.0,390.55,390.99,388.21,388.65,28240.0
2022-05-05 10:20:00,388.65,388.65,385.38,385.62,27275.0,388.65,388.65,385.38,385.62,27275.0
2022-05-05 10:30:00,385.64,386.1,381.84,381.94,27041.0,385.64,386.1,381.84,381.94,27041.0
2022-05-05 10:40:00,382.0,384.17,380.61,381.25,20944.0,382.0,384.17,380.61,381.25,20944.0
2022-05-05 10:50:00,381.37,381.46,379.28,381.18,29760.0,381.37,381.46,379.28,381.18,29760.0
2022-05-05 11:00:00,381.32,381.58,378.49,379.23,23575.0,381.32,381.58,378.49,379.23,23575.0
2022-05-05 11:10:00,379.31,383.45,379.31,381.88,11431.0,379.31,383.45,379.31,381.88,11431.0
2022-05-05 11:20:00,381.73,385.15,381.62,385.15,27230.0,381.73,385.15,381.62,385.15,27230.0
2022-05-05 11:30:00,385.12,388.68,384.89,388.58,17767.0,385.12,388.68,384.89,388.58,17767.0
2022-05-05 11:40:00,388.91,389.54,386.8,387.66,24149.0,388.91,389.54,386.8,387.66,24149.0
2022-05-05 11:50:00,387.66,387.66,383.53,385.03,13477.0,387.66,387.66,383.53,385.03,13477.0
2022-05-05 12:00:00,384.6,385.58,382.8,385.58,7092.0,384.6,385.58,382.8,385.58,7092.0
2022-05-05 12:10:00,385.58,388.29,385.46,386.78,15933.0,385.58,388.29,385.46,386.78,15933.0
2022-05-05 12:20:00,386.96,388.19,384.96,385.17,17122.0,386.96,388.19,384.96,385.17,17122.0
2022-05-05 12:30:00,385.15,385.15,382.57,383.4,20609.0,385.15,385.15,382.57,383.4,20609.0
2022-05-05 12:40:00,383.19,384.63,382.4,384.38,19223.0,383.19,384.63,382.4,384.38,19223.0
2022-05-05 12:50:00,384.47,386.33,383.47,385.4,11900.0,384.47,386.33,383.47,385.4,11900.0
2022-05-05 13:00:00,385.28,386.38,384.49,384.59,12900.0,385.28,386.38,384.49,384.59,12900.0
2022-05-05 13:10:00,384.48,384.48,381.05,382.91,11446.0,384.48,384.48,381.05,382.91,11446.0
2022-05-05 13:20:00,382.55,384.04,382.45,383.75,14231.0,382.55,384.04,382.45,383.75,14231.0
2022-05-05 13:30:00,383.73,384.87,382.65,383.8,21118.0,383.73,384.87,382.65,383.8,21118.0
2022-05-05 13:40:00,383.57,385.39,382.89,383.63,9834.0,383.57,385.39,382.89,383.63,9834.0
2022-05-05 13:50:00,382.72,384.41,382.52,383.63,7046.0,382.72,384.41,382.52,383.63,7046.0
2022-05-05 14:00:00,383.42,383.97,382.26,383.63,28143.0,383.42,383.97,382.26,383.63,28143.0
2022-05-05 14:10:00,383.51,383.54,381.23,382.84,14374.0,383.51,383.54,381.23,382.84,14374.0
2022-05-05 14:20:00,382.99,383.2,379.43,379.43,12661.0,382.99,383.2,379.43,379.43,12661.0
2022-05-05 14:30:00,379.39,381.43,379.39,381.43,11422.0,379.39,381.43,379.39,381.43,11422.0
2022-05-05 14:40:00,381.57,382.41,380.94,381.89,14914.0,381.57,382.41,380.94,381.89,14914.0
2022-05-05 14:50:00,381.78,383.42,380.73,380.92,10217.0,381.78,383.42,380.73,380.92,10217.0
2022-05-05 15:00:00,381.17,381.38,379.19,379.91,16306.0,381.17,381.38,379.19,379.91,16306.0
2022-05-05 15:10:00,379.71,379.98,378.16,379.18,25662.0,379.71,379.98,378.16,379.18,25662.0
2022-05-05 15:20:00,379.18,379.43,377.43,378.18,13587.0,379.18,379.43,377.43,378.18,13587.0
2022-05-05 15:30:00,378.03,381.3,377.75,381.3,13493.0,378.03,381.3,377.75,381.3,13493.0
2022-05-05 15:40:00,381.65,382.53,380.66,380.73,27829.0,381.65,382.53,380.66,380.73,27829.0
2022-05-05 15:50:00,381.26,385.58,381.26,385.37,70469.0,381.26,385.58,381.26,385.37,70469.0
2022-05-06 09:30:00,380.17,383.88,368.6,370.06,79080.0,380.17,383.88,368.6,370.06,79080.0
2022-05-06 09:40:00,370.02,371.74,364.72,366.0,45054.0,370.02,371.74,364.72,366.0,45054.0
2022-05-06 09:50:00,366.3,366.3,361.14,362.8,29699.0,366.3,366.3,361.14,362.8,29699.0
2022-05-06 10:00:00,362.69,365.69,360.68,360.97,21432.0,362.69,365.69,360.68,360.97,21432.0
2022-05-06 10:10:00,361.26,365.54,360.27,364.05,21034.0,361.26,365.54,360.27,364.05,21034.0
2022-05-06 10:20:00,362.95,363.7,361.07,362.02,42374.0,362.95,363.7,361.07,362.02,42374.0
2022-05-06 10:30:00,362.22,363.31,358.18,359.45,35571.0,362.22,363.31,358.18,359.45,35571.0
2022-05-06 10:40:00,359.69,364.45,358.57,363.82,28731.0,359.69,364.45,358.57,363.82,28731.0
2022-05-06 10:50:00,364.44,368.23,363.6,367.09,33160.0,364.44,368.23,363.6,367.09,33160.0
2022-05-06 11:00:00,366.83,367.15,363.5,364.2,41507.0,366.83,367.15,363.5,364.2,41507.0
2022-05-06 11:10:00,364.02,367.54,362.9,366.18,24416.0,364.02,367.54,362.9,366.18,24416.0
2022-05-06 11:20:00,365.91,367.81,365.43,366.5,35198.0,365.91,367.81,365.43,366.5,35198.0
2022-05-06 11:30:00,366.59,367.79,363.82,364.46,24835.0,366.59,367.79,363.82,364.46,24835.0
2022-05-06 11:40:00,364.51,365.65,364.1,365.65,10466.0,364.51,365.65,364.1,365.65,10466.0
2022-05-06 11:50:00,365.4,367.42,364.67,365.0,12049.0,365.4,367.42,364.67,365.0,12049.0
2022-05-06 12:00:00,364.83,368.62,364.11,367.6,9549.0,364.83,368.62,364.11,367.6,9549.0
2022-05-06 12:10:00,367.12,367.61,365.64,366.51,7562.0,367.12,367.61,365.64,366.51,7562.0
2022-05-06 12:20:00,366.12,368.06,366.01,367.95,11227.0,366.12,368.06,366.01,367.95,11227.0
2022-05-06 12:30:00,368.2,368.27,365.54,366.14,16200.0,368.2,368.27,365.54,366.14,16200.0
2022-05-06 12:40:00,366.15,366.65,364.69,364.85,16023.0,366.15,366.65,364.69,364.85,16023.0
2022-05-06 12:50:00,363.96,367.63,363.47,367.24,14913.0,363.96,367.63,363.47,367.24,14913.0
2022-05-06 13:00:00,367.04,368.37,366.08,368.02,11981.0,367.04,368.37,366.08,368.02,11981.0
2022-05-06 13:10:00,367.29,367.81,365.17,365.44,9178.0,367.29,367.81,365.17,365.44,9178.0
2022-05-06 13:20:00,365.8,366.95,365.48,366.61,7768.0,365.8,366.95,365.48,366.61,7768.0
2022-05-06 13:30:00,366.73,367.64,365.34,366.0,14858.0,366.73,367.64,365.34,366.0,14858.0
2022-05-06 13:40:00,365.99,366.47,364.47,365.94,6622.0,365.99,366.47,364.47,365.94,6622.0
2022-05-06 13:50:00,366.45,366.45,365.06,365.83,14759.0,366.45,366.45,365.06,365.83,14759.0
2022-05-06 14:00:00,365.49,365.71,363.9,364.96,14512.0,365.49,365.71,363.9,364.96,14512.0
2022-05-06 14:10:00,364.97,367.29,364.97,366.97,8977.0,364.97,367.29,364.97,366.97,8977.0
2022-05-06 14:20:00,366.65,368.0,366.18,367.79,9007.0,366.65,368.0,366.18,367.79,9007.0
2022-05-06 14:30:00,367.81,368.02,366.07,366.13,13158.0,367.81,368.02,366.07,366.13,13158.0
2022-05-06 14:40:00,366.28,367.63,365.87,367.63,9109.0,366.28,367.63,365.87,367.63,9109.0
2022-05-06 14:50:00,367.19,368.54,366.17,366.18,8761.0,367.19,368.54,366.17,366.18,8761.0
2022-05-06 15:00:00,365.54,365.88,364.46,364.46,4172.0,365.54,365.88,364.46,364.46,4172.0
2022-05-06 15:10:00,364.76,365.86,364.37,365.28,7674.0,364.76,365.86,364.37,365.28,7674.0
2022-05-06 15:20:00,365.77,367.45,364.91,366.44,6223.0,365.77,367.45,364.91,366.44,6223.0
2022-05-06 15:30:00,366.14,368.7,366.14,368.37,11903.0,366.14,368.7,366.14,368.37,11903.0
2022-05-06 15:40:00,368.13,368.54,366.66,367.44,15784.0,368.13,368.54,366.66,367.44,15784.0
2022-05-06 15:50:00,366.57,368.01,366.16,366.59,51886.0,366.57,368.01,366.16,366.59,51886.0
2022-05-09 09:30:00,362.96,364.66,360.0,363.36,17823.0,362.96,364.66,360.0,363.36,17823.0
2022-05-09 09:40:00,362.04,364.19,360.69,362.09,7122.0,362.04,364.19,360.69,362.09,7122.0
2022-05-09 09:50:00,362.69,365.27,361.78,363.66,18299.0,362.69,365.27,361.78,363.66,18299.0
2022-05-09 10:00:00,364.12,365.01,361.24,361.44,14922.0,364.12,365.01,361.24,361.44,14922.0
2022-05-09 10:10:00,361.86,363.44,358.32,358.77,11057.0,361.86,363.44,358.32,358.77,11057.0
2022-05-09 10:20:00,358.72,359.18,354.99,356.7,11488.0,358.72,359.18,354.99,356.7,11488.0
2022-05-09 10:30:00,356.0,356.11,353.31,353.31,10143.0,356.0,356.11,353.31,353.31,10143.0
2022-05-09 10:40:00,354.01,354.71,352.28,352.85,13273.0,354.01,354.71,352.28,352.85,13273.0
2022-05-09 10:50:00,353.63,353.63,350.65,351.73,12909.0,353.63,353.63,350.65,351.73,12909.0
2022-05-09 11:00:00,351.49,353.32,351.09,353.31,7904.0,351.49,353.32,351.09,353.31,7904.0
2022-05-09 11:10:00,353.97,353.97,352.1,353.33,5500.0,353.97,353.97,352.1,353.33,5500.0
2022-05-09 11:20:00,353.72,354.86,352.55,354.58,11880.0,353.72,354.86,352.55,354.58,11880.0
2022-05-09 11:30:00,354.42,356.0,352.78,356.0,10036.0,354.42,356.0,352.78,356.0,10036.0
2022-05-09 11:40:00,356.01,356.85,355.71,356.06,8475.0,356.01,356.85,355.71,356.06,8475.0
2022-05-09 11:50:00,356.47,356.83,354.46,354.79,5100.0,356.47,356.83,354.46,354.79,5100.0
2022-05-09 12:00:00,354.56,356.0,352.88,355.13,5700.0,354.56,356.0,352.88,355.13,5700.0
2022-05-09 12:10:00,355.0,357.55,355.0,357.46,11805.0,355.0,357.55,355.0,357.46,11805.0
2022-05-09 12:20:00,357.62,357.95,354.79,355.0,8755.0,357.62,357.95,354.79,355.0,8755.0
2022-05-09 12:30:00,355.07,356.21,352.9,352.91,10279.0,355.07,356.21,352.9,352.91,10279.0
2022-05-09 12:40:00,353.24,353.39,351.19,352.23,7300.0,353.24,353.39,351.19,352.23,7300.0
2022-05-09 12:50:00,352.04,352.79,351.64,352.0,4831.0,352.04,352.79,351.64,352.0,4831.0
2022-05-09 13:00:00,351.95,352.99,351.35,352.17,16179.0,351.95,352.99,351.35,352.17,16179.0
2022-05-09 13:10:00,351.99,352.99,351.61,351.85,10307.0,351.99,352.99,351.61,351.85,10307.0
2022-05-09 13:20:00,351.48,351.66,350.5,351.49,9785.0,351.48,351.66,350.5,351.49,9785.0
2022-05-09 13:30:00,351.25,351.97,348.65,349.04,14372.0,351.25,351.97,348.65,349.04,14372.0
2022-05-09 13:40:00,349.09,351.14,348.75,348.94,7128.0,349.09,351.14,348.75,348.94,7128.0
2022-05-09 13:50:00,349.14,349.59,347.78,349.52,6127.0,349.14,349.59,347.78,349.52,6127.0
2022-05-09 14:00:00,349.22,350.14,348.85,349.51,6227.0,349.22,350.14,348.85,349.51,6227.0
2022-05-09 14:10:00,349.22,351.12,349.12,350.94,8642.0,349.22,351.12,349.12,350.94,8642.0
2022-05-09 14:20:00,351.13,351.13,348.91,349.5,7651.0,351.13,351.13,348.91,349.5,7651.0
2022-05-09 14:30:00,349.5,350.0,348.25,349.16,5412.0,349.5,350.0,348.25,349.16,5412.0
2022-05-09 14:40:00,348.99,350.85,348.85,349.49,14499.0,348.99,350.85,348.85,349.49,14499.0
2022-05-09 14:50:00,349.34,351.1,348.98,350.75,9682.0,349.34,351.1,348.98,350.75,9682.0
2022-05-09 15:00:00,350.84,351.12,349.04,349.04,9737.0,350.84,351.12,349.04,349.04,9737.0
2022-05-09 15:10:00,349.35,350.56,348.98,349.5,22395.0,349.35,350.56,348.98,349.5,22395.0
2022-05-09 15:20:00,349.13,349.13,346.09,346.69,10589.0,349.13,349.13,346.09,346.69,10589.0
2022-05-09 15:30:00,346.57,346.83,345.75,346.54,10356.0,346.57,346.83,345.75,346.54,10356.0
2022-05-09 15:40:00,346.0,346.26,344.63,344.63,14491.0,346.0,346.26,344.63,344.63,14491.0
2022-05-09 15:50:00,345.05,345.63,343.62,344.89,66071.0,345.05,345.63,343.62,344.89,66071.0
2022-05-10 09:30:00,354.61,358.75,354.61,355.27,36849.0,354.61,358.75,354.61,355.27,36849.0
2022-05-10 09:40:00,354.24,354.35,349.42,349.44,12046.0,354.24,354.35,349.42,349.44,12046.0
2022-05-10 09:50:00,349.02,352.79,348.86,352.19,12465.0,349.02,352.79,348.86,352.19,12465.0
2022-05-10 10:00:00,352.06,355.24,350.1,354.18,6601.0,352.06,355.24,350.1,354.18,6601.0
2022-05-10 10:10:00,354.62,354.62,351.61,351.69,9909.0,354.62,354.62,351.61,351.69,9909.0
2022-05-10 10:20:00,352.24,352.72,348.19,348.85,9448.0,352.24,352.72,348.19,348.85,9448.0
2022-05-10 10:30:00,348.85,350.25,346.87,347.12,8396.0,348.85,350.25,346.87,347.12,8396.0
2022-05-10 10:40:00,347.04,347.04,342.78,343.22,3301.0,347.04,347.04,342.78,343.22,3301.0
2022-05-10 10:50:00,343.45,343.97,340.89,340.93,8601.0,343.45,343.97,340.89,340.93,8601.0
2022-05-10 11:00:00,341.22,341.76,338.67,338.86,8312.0,341.22,341.76,338.67,338.86,8312.0
2022-05-10 11:10:00,338.64,339.98,337.4,338.03,12404.0,338.64,339.98,337.4,338.03,12404.0
2022-05-10 11:20:00,338.23,338.52,335.28,337.21,7152.0,338.23,338.52,335.28,337.21,7152.0
2022-05-10 11:30:00,336.74,337.74,335.86,337.74,11168.0,336.74,337.74,335.86,337.74,11168.0
2022-05-10 11:40:00,338.53,338.97,336.41,336.57,9860.0,338.53,338.97,336.41,336.57,9860.0
2022-05-10 11:50:00,336.69,339.37,336.47,338.81,9399.0,336.69,339.37,336.47,338.81,9399.0
2022-05-10 12:00:00,338.88,340.62,337.71,337.72,8948.0,338.88,340.62,337.71,337.72,8948.0
2022-05-10 12:10:00,337.35,339.29,337.18,338.24,5303.0,337.35,339.29,337.18,338.24,5303.0
2022-05-10 12:20:00,337.76,337.81,335.64,335.85,6807.0,337.76,337.81,335.64,335.85,6807.0
2022-05-10 12:30:00,336.52,336.82,334.75,335.47,9132.0,336.52,336.82,334.75,335.47,9132.0
2022-05-10 12:40:00,336.05,338.25,336.05,337.83,19222.0,336.05,338.25,336.05,337.83,19222.0
2022-05-10 12:50:00,337.57,337.57,336.1,337.01,11293.0,337.57,337.57,336.1,337.01,11293.0
2022-05-10 13:00:00,336.7,338.9,336.7,337.52,29951.0,336.7,338.9,336.7,337.52,29951.0
2022-05-10 13:10:00,337.3,338.08,336.71,337.55,14425.0,337.3,338.08,336.71,337.55,14425.0
2022-05-10 13:20:00,337.53,339.65,336.5,339.65,14226.0,337.53,339.65,336.5,339.65,14226.0
2022-05-10 13:30:00,339.65,341.52,339.04,340.07,22706.0,339.65,341.52,339.04,340.07,22706.0
2022-05-10 13:40:00,340.01,343.32,339.9,343.11,21514.0,340.01,343.32,339.9,343.11,21514.0
2022-05-10 13:50:00,343.24,344.16,341.98,342.84,8839.0,343.24,344.16,341.98,342.84,8839.0
2022-05-10 14:00:00,342.84,343.93,342.24,343.16,9017.0,342.84,343.93,342.24,343.16,9017.0
2022-05-10 14:10:00,342.67,344.32,341.09,343.03,4521.0,342.67,344.32,341.09,343.03,4521.0
2022-05-10 14:20:00,343.07,343.8,340.9,341.49,4341.0,343.07,343.8,340.9,341.49,4341.0
2022-05-10 14:30:00,342.38,342.38,340.83,340.83,4525.0,342.38,342.38,340.83,340.83,4525.0
2022-05-10 14:40:00,340.99,343.03,340.45,341.52,6598.0,340.99,343.03,340.45,341.52,6598.0
2022-05-10 14:50:00,341.71,342.49,340.6,342.41,2866.0,341.71,342.49,340.6,342.41,2866.0
2022-05-10 15:00:00,342.48,342.89,341.66,342.06,4273.0,342.48,342.89,341.66,342.06,4273.0
2022-05-10 15:10:00,341.63,342.88,341.25,342.2,6528.0,341.63,342.88,341.25,342.2,6528.0
2022-05-10 15:20:00,342.62,342.63,339.68,340.33,10451.0,342.62,342.63,339.68,340.33,10451.0
2022-05-10 15:30:00,340.18,340.18,338.53,338.53,19359.0,340.18,340.18,338.53,338.53,19359.0
2022-05-10 15:40:00,338.6,339.63,337.31,339.05,24151.0,338.6,339.63,337.31,339.05,24151.0
2022-05-10 15:50:00,338.9,340.58,338.31,340.39,63418.0,338.9,340.58,338.31,340.39,63418.0
2022-05-11 09:30:00,337.97,337.97,332.0,334.16,24946.0,337.97,337.97,332.0,334.16,24946.0
2022-05-11 09:40:00,334.39,342.61,333.49,340.96,16675.0,334.39,342.61,333.49,340.96,16675.0
2022-05-11 09:50:00,341.41,345.89,341.16,342.84,11826.0,341.41,345.89,341.16,342.84,11826.0
2022-05-11 10:00:00,342.11,345.14,340.83,340.83,10489.0,342.11,345.14,340.83,340.83,10489.0
2022-05-11 10:10:00,339.95,342.12,338.72,341.78,6528.0,339.95,342.12,338.72,341.78,6528.0
2022-05-11 10:20:00,342.94,345.07,341.72,343.42,7952.0,342.94,345.07,341.72,343.42,7952.0
2022-05-11 10:30:00,343.1,343.83,340.57,342.34,9085.0,343.1,343.83,340.57,342.34,9085.0
2022-05-11 10:40:00,343.19,343.19,339.86,339.87,2979.0,343.19,343.19,339.86,339.87,2979.0
2022-05-11 10:50:00,339.5,340.05,338.43,339.04,7530.0,339.5,340.05,338.43,339.04,7530.0
2022-05-11 11:00:00,339.73,341.37,338.88,341.0,5873.0,339.73,341.37,338.88,341.0,5873.0
2022-05-11 11:10:00,340.69,342.0,340.03,340.64,3538.0,340.69,342.0,340.03,340.64,3538.0
2022-05-11 11:20:00,340.71,343.94,340.71,343.94,3666.0,340.71,343.94,340.71,343.94,3666.0
2022-05-11 11:30:00,343.35,345.17,343.29,344.6,6075.0,343.35,345.17,343.29,344.6,6075.0
2022-05-11 11:40:00,345.02,346.32,344.34,344.71,8032.0,345.02,346.32,344.34,344.71,8032.0
2022-05-11 11:50:00,344.61,344.61,342.32,342.37,4904.0,344.61,344.61,342.32,342.37,4904.0
2022-05-11 12:00:00,342.71,342.94,341.55,341.69,4939.0,342.71,342.94,341.55,341.69,4939.0
2022-05-11 12:10:00,341.65,341.75,340.89,341.45,3715.0,341.65,341.75,340.89,341.45,3715.0
2022-05-11 12:20:00,343.12,343.58,339.45,339.48,5376.0,343.12,343.58,339.45,339.48,5376.0
2022-05-11 12:30:00,339.67,341.85,339.25,341.09,6137.0,339.67,341.85,339.25,341.09,6137.0
2022-05-11 12:40:00,341.45,341.9,340.36,341.9,2909.0,341.45,341.9,340.36,341.9,2909.0
2022-05-11 12:50:00,341.91,341.91,339.62,339.7,4555.0,341.91,341.91,339.62,339.7,4555.0
2022-05-11 13:00:00,339.6,339.62,338.47,338.76,6281.0,339.6,339.62,338.47,338.76,6281.0
2022-05-11 13:10:00,338.97,340.01,338.52,339.66,10196.0,338.97,340.01,338.52,339.66,10196.0
2022-05-11 13:20:00,339.75,340.41,337.86,337.86,7935.0,339.75,340.41,337.86,337.86,7935.0
2022-05-11 13:30:00,337.86,339.06,337.77,338.17,4108.0,337.86,339.06,337.77,338.17,4108.0
2022-05-11 13:40:00,338.23,338.53,337.52,337.79,9334.0,338.23,338.53,337.52,337.79,9334.0
2022-05-11 13:50:00,337.91,338.45,336.63,337.09,12299.0,337.91,338.45,336.63,337.09,12299.0
2022-05-11 14:00:00,337.34,340.87,337.33,338.66,11828.0,337.34,340.87,337.33,338.66,11828.0
2022-05-11 14:10:00,338.63,340.54,338.05,340.31,5913.0,338.63,340.54,338.05,340.31,5913.0
2022-05-11 14:20:00,340.2,341.67,338.34,338.34,12696.0,340.2,341.67,338.34,338.34,12696.0
2022-05-11 14:30:00,338.71,340.12,338.19,339.81,11823.0,338.71,340.12,338.19,339.81,11823.0
2022-05-11 14:40:00,339.36,341.11,338.29,338.41,5316.0,339.36,341.11,338.29,338.41,5316.0
2022-05-11 14:50:00,338.36,338.77,336.42,336.67,9038.0,338.36,338.77,336.42,336.67,9038.0
2022-05-11 15:00:00,336.52,336.61,335.36,336.22,14013.0,336.52,336.61,335.36,336.22,14013.0
2022-05-11 15:10:00,335.77,336.13,334.09,335.52,6587.0,335.77,336.13,334.09,335.52,6587.0
2022-05-11 15:20:00,335.12,335.12,333.99,335.1,7502.0,335.12,335.12,333.99,335.1,7502.0
2022-05-11 15:30:00,334.83,335.9,334.31,334.72,9621.0,334.83,335.9,334.31,334.72,9621.0
2022-05-11 15:40:00,334.26,335.24,333.91,334.08,14351.0,334.26,335.24,333.91,334.08,14351.0
2022-05-11 15:50:00,333.59,334.28,333.06,334.12,59302.0,333.59,334.28,333.06,334.12,59302.0
2022-05-12 09:30:00,330.24,334.89,330.24,332.29,24673.0,330.24,334.89,330.24,332.29,24673.0
2022-05-12 09:40:00,332.21,340.12,332.21,338.36,14483.0,332.21,340.12,332.21,338.36,14483.0
2022-05-12 09:50:00,337.86,341.82,337.13,339.42,14866.0,337.86,341.82,337.13,339.42,14866.0
2022-05-12 10:00:00,339.44,344.34,338.05,344.09,22423.0,339.44,344.34,338.05,344.09,22423.0
2022-05-12 10:10:00,344.07,345.94,343.16,345.48,10410.0,344.07,345.94,343.16,345.48,10410.0
2022-05-12 10:20:00,344.53,346.69,342.76,342.76,10175.0,344.53,346.69,342.76,342.76,10175.0
2022-05-12 10:30:00,344.02,344.75,342.86,344.45,6138.0,344.02,344.75,342.86,344.45,6138.0
2022-05-12 10:40:00,343.91,343.91,341.75,342.47,4200.0,343.91,343.91,341.75,342.47,4200.0
2022-05-12 10:50:00,343.22,346.96,343.19,346.52,7716.0,343.22,346.96,343.19,346.52,7716.0
2022-05-12 11:00:00,346.27,348.41,345.28,348.39,9070.0,346.27,348.41,345.28,348.39,9070.0
2022-05-12 11:10:00,347.72,347.98,346.22,347.4,4488.0,347.72,347.98,346.22,347.4,4488.0
2022-05-12 11:20:00,347.4,347.76,345.48,346.05,6403.0,347.4,347.76,345.48,346.05,6403.0
2022-05-12 11:30:00,346.05,346.2,344.11,344.7,5720.0,346.05,346.2,344.11,344.7,5720.0
2022-05-12 11:40:00,345.06,345.14,342.2,343.19,2280.0,345.06,345.14,342.2,343.19,2280.0
2022-05-12 11:50:00,342.82,343.44,341.53,342.81,8006.0,342.82,343.44,341.53,342.81,8006.0
2022-05-12 12:00:00,342.7,344.22,342.0,344.22,10908.0,342.7,344.22,342.0,344.22,10908.0
2022-05-12 12:10:00,343.68,344.74,342.7,343.09,9030.0,343.68,344.74,342.7,343.09,9030.0
2022-05-12 12:20:00,342.71,345.63,342.7,345.26,8251.0,342.71,345.63,342.7,345.26,8251.0
2022-05-12 12:30:00,345.43,346.28,344.98,346.13,5025.0,345.43,346.28,344.98,346.13,5025.0
2022-05-12 12:40:00,343.95,346.25,343.74,345.28,7029.0,343.95,346.25,343.74,345.28,7029.0
2022-05-12 12:50:00,345.25,346.5,344.47,345.46,10561.0,345.25,346.5,344.47,345.46,10561.0
2022-05-12 13:00:00,345.43,345.92,343.48,344.21,20935.0,345.43,345.92,343.48,344.21,20935.0
2022-05-12 13:10:00,344.25,345.41,344.25,344.77,9357.0,344.25,345.41,344.25,344.77,9357.0
2022-05-12 13:20:00,345.03,345.96,344.64,345.66,8474.0,345.03,345.96,344.64,345.66,8474.0
2022-05-12 13:30:00,345.41,346.0,343.91,344.35,7490.0,345.41,346.0,343.91,344.35,7490.0
2022-05-12 13:40:00,344.2,344.51,342.81,343.13,17738.0,344.2,344.51,342.81,343.13,17738.0
2022-05-12 13:50:00,343.14,343.96,342.82,342.82,12309.0,343.14,343.96,342.82,342.82,12309.0
2022-05-12 14:00:00,343.08,343.36,341.49,341.75,9202.0,343.08,343.36,341.49,341.75,9202.0
2022-05-12 14:10:00,341.99,344.32,341.72,344.26,12132.0,341.99,344.32,341.72,344.26,12132.0
2022-05-12 14:20:00,344.35,344.73,343.49,344.23,15569.0,344.35,344.73,343.49,344.23,15569.0
2022-05-12 14:30:00,344.23,344.28,341.98,341.98,6282.0,344.23,344.28,341.98,341.98,6282.0
2022-05-12 14:40:00,342.22,343.4,341.75,342.93,8904.0,342.22,343.4,341.75,342.93,8904.0
2022-05-12 14:50:00,342.92,344.13,342.51,343.04,9626.0,342.92,344.13,342.51,343.04,9626.0
2022-05-12 15:00:00,342.62,343.75,342.5,343.22,7152.0,342.62,343.75,342.5,343.22,7152.0
2022-05-12 15:10:00,343.42,344.96,342.33,344.7,12075.0,343.42,344.96,342.33,344.7,12075.0
2022-05-12 15:20:00,344.91,346.66,344.4,344.86,8652.0,344.91,346.66,344.4,344.86,8652.0
2022-05-12 15:30:00,345.2,346.34,344.27,346.28,14050.0,345.2,346.34,344.27,346.28,14050.0
2022-05-12 15:40:00,346.48,346.75,345.08,345.43,32393.0,346.48,346.75,345.08,345.43,32393.0
2022-05-12 15:50:00,345.83,348.3,345.78,347.88,63294.0,345.83,348.3,345.78,347.88,63294.0
2022-05-13 09:30:00,352.95,357.28,351.98,356.25,16912.0,352.95,357.28,351.98,356.25,16912.0
2022-05-13 09:40:00,357.86,362.64,357.54,362.27,10144.0,357.86,362.64,357.54,362.27,10144.0
2022-05-13 09:50:00,362.05,363.24,361.44,361.98,9843.0,362.05,363.24,361.44,361.98,9843.0
2022-05-13 10:00:00,363.05,365.26,361.81,363.53,17558.0,363.05,365.26,361.81,363.53,17558.0
2022-05-13 10:10:00,363.0,364.03,362.15,362.67,5745.0,363.0,364.03,362.15,362.67,5745.0
2022-05-13 10:20:00,363.25,365.56,363.25,364.99,9439.0,363.25,365.56,363.25,364.99,9439.0
2022-05-13 10:30:00,364.88,366.23,364.7,365.71,11985.0,364.88,366.23,364.7,365.71,11985.0
2022-05-13 10:40:00,365.73,366.66,364.4,365.91,11646.0,365.73,366.66,364.4,365.91,11646.0
2022-05-13 10:50:00,365.81,366.93,365.19,365.35,9899.0,365.81,366.93,365.19,365.35,9899.0
2022-05-13 11:00:00,365.29,366.05,363.65,365.4,9025.0,365.29,366.05,363.65,365.4,9025.0
2022-05-13 11:10:00,365.05,365.2,362.11,362.73,6674.0,365.05,365.2,362.11,362.73,6674.0
2022-05-13 11:20:00,362.95,364.7,362.71,364.7,7658.0,362.95,364.7,362.71,364.7,7658.0
2022-05-13 11:30:00,364.5,364.67,363.74,364.28,6107.0,364.5,364.67,363.74,364.28,6107.0
2022-05-13 11:40:00,363.94,364.91,363.61,364.91,6006.0,363.94,364.91,363.61,364.91,6006.0
2022-05-13 11:50:00,365.19,367.19,365.0,366.84,23121.0,365.19,367.19,365.0,366.84,23121.0
2022-05-13 12:00:00,366.8,367.05,366.08,367.05,4988.0,366.8,367.05,366.08,367.05,4988.0
2022-05-13 12:10:00,367.05,367.55,366.35,366.41,8376.0,367.05,367.55,366.35,366.41,8376.0
2022-05-13 12:20:00,366.4,366.66,365.02,365.48,4878.0,366.4,366.66,365.02,365.48,4878.0
2022-05-13 12:30:00,365.64,365.88,364.56,365.41,10165.0,365.64,365.88,364.56,365.41,10165.0
2022-05-13 12:40:00,365.43,365.79,363.65,364.31,7346.0,365.43,365.79,363.65,364.31,7346.0
2022-05-13 12:50:00,364.06,364.06,363.08,363.87,5489.0,364.06,364.06,363.08,363.87,5489.0
2022-05-13 13:00:00,364.11,364.35,362.51,362.76,4902.0,364.11,364.35,362.51,362.76,4902.0
2022-05-13 13:10:00,362.91,363.63,362.42,362.66,4747.0,362.91,363.63,362.42,362.66,4747.0
2022-05-13 13:20:00,362.61,363.41,362.38,362.55,3043.0,362.61,363.41,362.38,362.55,3043.0
2022-05-13 13:30:00,362.73,363.24,361.36,361.93,6139.0,362.73,363.24,361.36,361.93,6139.0
2022-05-13 13:40:00,361.75,361.94,361.05,361.42,9149.0,361.75,361.94,361.05,361.42,9149.0
2022-05-13 13:50:00,361.25,361.26,360.1,360.39,4008.0,361.25,361.26,360.1,360.39,4008.0
2022-05-13 14:00:00,360.21,360.21,358.55,359.51,4421.0,360.21,360.21,358.55,359.51,4421.0
2022-05-13 14:10:00,359.58,359.82,358.61,359.09,5303.0,359.58,359.82,358.61,359.09,5303.0
2022-05-13 14:20:00,358.74,359.46,358.38,359.46,5635.0,358.74,359.46,358.38,359.46,5635.0
2022-05-13 14:30:00,359.62,360.74,358.95,359.18,5230.0,359.62,360.74,358.95,359.18,5230.0
2022-05-13 14:40:00,359.29,360.18,359.2,359.67,5891.0,359.29,360.18,359.2,359.67,5891.0
2022-05-13 14:50:00,359.54,361.3,359.54,361.25,5400.0,359.54,361.3,359.54,361.25,5400.0
2022-05-13 15:00:00,361.35,362.92,361.35,362.33,4025.0,361.35,362.92,361.35,362.33,4025.0
2022-05-13 15:10:00,362.63,363.73,362.54,363.49,4035.0,362.63,363.73,362.54,363.49,4035.0
2022-05-13 15:20:00,363.22,363.81,362.5,363.81,9124.0,363.22,363.81,362.5,363.81,9124.0
2022-05-13 15:30:00,363.81,363.91,361.0,361.53,8417.0,363.81,363.91,361.0,361.53,8417.0
2022-05-13 15:40:00,361.55,362.3,360.55,361.27,9614.0,361.55,362.3,360.55,361.27,9614.0
2022-05-13 15:50:00,361.74,362.18,360.57,362.18,29537.0,361.74,362.18,360.57,362.18,29537.0
2022-05-16 09:30:00,359.6,361.45,356.42,360.39,14622.0,359.6,361.45,356.42,360.39,14622.0
2022-05-16 09:40:00,360.11,361.7,356.39,356.39,5138.0,360.11,361.7,356.39,356.39,5138.0
2022-05-16 09:50:00,357.33,357.56,355.08,355.18,8464.0,357.33,357.56,355.08,355.18,8464.0
2022-05-16 10:00:00,355.25,359.52,354.49,359.52,4974.0,355.25,359.52,354.49,359.52,4974.0
2022-05-16 10:10:00,359.43,360.74,358.28,359.52,8370.0,359.43,360.74,358.28,359.52,8370.0
2022-05-16 10:20:00,360.15,360.8,359.45,360.61,5073.0,360.15,360.8,359.45,360.61,5073.0
2022-05-16 10:30:00,359.83,359.83,357.38,358.15,8621.0,359.83,359.83,357.38,358.15,8621.0
2022-05-16 10:40:00,357.85,357.85,356.14,356.26,3414.0,357.85,357.85,356.14,356.26,3414.0
2022-05-16 10:50:00,356.55,356.85,355.33,355.33,2252.0,356.55,356.85,355.33,355.33,2252.0
2022-05-16 11:00:00,355.0,356.31,354.89,356.31,5832.0,355.0,356.31,354.89,356.31,5832.0
2022-05-16 11:10:00,356.01,356.8,356.01,356.7,2200.0,356.01,356.8,356.01,356.7,2200.0
2022-05-16 11:20:00,356.68,356.68,355.35,356.02,8092.0,356.68,356.68,355.35,356.02,8092.0
2022-05-16 11:30:00,356.07,357.66,356.07,357.66,3179.0,356.07,357.66,356.07,357.66,3179.0
2022-05-16 11:40:00,357.21,359.77,356.97,359.3,2988.0,357.21,359.77,356.97,359.3,2988.0
2022-05-16 11:50:00,358.89,359.63,358.89,359.02,2120.0,358.89,359.63,358.89,359.02,2120.0
2022-05-16 12:00:00,358.71,360.25,358.7,358.75,3448.0,358.71,360.25,358.7,358.75,3448.0
2022-05-16 12:10:00,358.68,358.79,357.59,358.17,2465.0,358.68,358.79,357.59,358.17,2465.0
2022-05-16 12:20:00,358.32,358.32,356.89,357.42,7396.0,358.32,358.32,356.89,357.42,7396.0
2022-05-16 12:30:00,357.43,357.87,355.63,355.88,2900.0,357.43,357.87,355.63,355.88,2900.0
2022-05-16 12:40:00,355.63,356.62,355.39,356.16,3440.0,355.63,356.62,355.39,356.16,3440.0
2022-05-16 12:50:00,356.07,357.1,356.02,356.7,5218.0,356.07,357.1,356.02,356.7,5218.0
2022-05-16 13:00:00,356.72,358.18,356.09,358.18,5514.0,356.72,358.18,356.09,358.18,5514.0
2022-05-16 13:10:00,359.17,359.17,358.14,358.14,1268.0,359.17,359.17,358.14,358.14,1268.0
2022-05-16 13:20:00,357.94,360.48,357.94,360.48,500.0,357.94,360.48,357.94,360.48,500.0
2022-05-16 13:30:00,360.31,360.91,359.76,360.53,3786.0,360.31,360.91,359.76,360.53,3786.0
2022-05-16 13:40:00,360.63,361.51,359.85,360.81,4481.0,360.63,361.51,359.85,360.81,4481.0
2022-05-16 13:50:00,360.8,361.53,360.8,361.02,3569.0,360.8,361.53,360.8,361.02,3569.0
2022-05-16 14:00:00,361.15,362.12,360.74,361.84,5107.0,361.15,362.12,360.74,361.84,5107.0
2022-05-16 14:10:00,361.18,362.69,361.18,361.51,6071.0,361.18,362.69,361.18,361.51,6071.0
2022-05-16 14:20:00,361.58,362.59,361.41,362.56,3184.0,361.58,362.59,361.41,362.56,3184.0
2022-05-16 14:30:00,362.34,362.98,362.3,362.43,2053.0,362.34,362.98,362.3,362.43,2053.0
2022-05-16 14:40:00,362.9,362.9,361.45,361.46,2163.0,362.9,362.9,361.45,361.46,2163.0
2022-05-16 14:50:00,361.53,362.12,360.83,361.78,3002.0,361.53,362.12,360.83,361.78,3002.0
2022-05-16 15:00:00,361.53,361.62,360.96,360.96,3500.0,361.53,361.62,360.96,360.96,3500.0
2022-05-16 15:10:00,360.94,360.96,360.05,360.62,10581.0,360.94,360.96,360.05,360.62,10581.0
2022-05-16 15:20:00,360.39,360.65,360.04,360.6,6065.0,360.39,360.65,360.04,360.6,6065.0
2022-05-16 15:30:00,360.68,360.79,359.86,360.24,14539.0,360.68,360.79,359.86,360.24,14539.0
2022-05-16 15:40:00,360.49,360.49,359.57,359.99,11112.0,360.49,360.49,359.57,359.99,11112.0
2022-05-16 15:50:00,360.56,361.26,359.36,360.36,26964.0,360.56,361.26,359.36,360.36,26964.0
2022-05-17 09:30:00,363.93,368.86,362.84,363.62,12965.0,363.93,368.86,362.84,363.62,12965.0
2022-05-17 09:40:00,363.2,364.68,361.27,362.39,8361.0,363.2,364.68,361.27,362.39,8361.0
2022-05-17 09:50:00,361.18,362.35,359.97,361.85,4045.0,361.18,362.35,359.97,361.85,4045.0
2022-05-17 10:00:00,361.92,363.28,361.45,362.46,3861.0,361.92,363.28,361.45,362.46,3861.0
2022-05-17 10:10:00,362.24,362.36,361.13,361.13,2395.0,362.24,362.36,361.13,361.13,2395.0
2022-05-17 10:20:00,360.1,360.5,357.86,358.09,2230.0,360.1,360.5,357.86,358.09,2230.0
2022-05-17 10:30:00,358.35,359.67,358.35,358.82,3300.0,358.35,359.67,358.35,358.82,3300.0
2022-05-17 10:40:00,359.04,359.04,357.58,357.82,3807.0,359.04,359.04,357.58,357.82,3807.0
2022-05-17 10:50:00,357.93,358.34,356.7,357.27,9900.0,357.93,358.34,356.7,357.27,9900.0
2022-05-17 11:00:00,357.12,357.71,356.55,357.71,1210.0,357.12,357.71,356.55,357.71,1210.0
2022-05-17 11:10:00,357.8,358.36,356.8,358.36,4979.0,357.8,358.36,356.8,358.36,4979.0
2022-05-17 11:20:00,359.21,360.04,358.66,359.22,7220.0,359.21,360.04,358.66,359.22,7220.0
2022-05-17 11:30:00,359.25,359.94,359.09,359.2,4200.0,359.25,359.94,359.09,359.2,4200.0
2022-05-17 11:40:00,359.09,359.78,358.98,359.24,6706.0,359.09,359.78,358.98,359.24,6706.0
2022-05-17 11:50:00,359.24,359.88,359.21,359.5,2800.0,359.24,359.88,359.21,359.5,2800.0
2022-05-17 12:00:00,359.5,360.08,358.89,359.96,2400.0,359.5,360.08,358.89,359.96,2400.0
2022-05-17 12:10:00,359.49,360.11,359.23,359.64,2285.0,359.49,360.11,359.23,359.64,2285.0
2022-05-17 12:20:00,359.33,360.41,359.33,360.41,1679.0,359.33,360.41,359.33,360.41,1679.0
2022-05-17 12:30:00,360.09,361.53,360.02,361.4,2195.0,360.09,361.53,360.02,361.4,2195.0
2022-05-17 12:40:00,361.28,362.97,361.28,362.97,4995.0,361.28,362.97,361.28,362.97,4995.0
2022-05-17 12:50:00,362.47,363.25,362.44,362.83,4913.0,362.47,363.25,362.44,362.83,4913.0
2022-05-17 13:00:00,362.66,363.42,362.2,363.35,2747.0,362.66,363.42,362.2,363.35,2747.0
2022-05-17 13:10:00,363.07,363.97,362.92,363.97,1763.0,363.07,363.97,362.92,363.97,1763.0
2022-05-17 13:20:00,363.92,364.31,363.2,363.2,3708.0,363.92,364.31,363.2,363.2,3708.0
2022-05-17 13:30:00,363.16,364.79,363.16,364.75,9622.0,363.16,364.79,363.16,364.75,9622.0
2022-05-17 13:40:00,364.23,364.23,363.2,363.96,3110.0,364.23,364.23,363.2,363.96,3110.0
2022-05-17 13:50:00,364.09,364.83,364.05,364.49,2742.0,364.09,364.83,364.05,364.49,2742.0
2022-05-17 14:00:00,364.38,366.2,364.37,365.81,11491.0,364.38,366.2,364.37,365.81,11491.0
2022-05-17 14:10:00,365.59,365.69,363.92,364.34,14385.0,365.59,365.69,363.92,364.34,14385.0
2022-05-17 14:20:00,363.81,365.23,363.07,364.49,8128.0,363.81,365.23,363.07,364.49,8128.0
2022-05-17 14:30:00,364.38,365.0,363.5,365.0,3491.0,364.38,365.0,363.5,365.0,3491.0
2022-05-17 14:40:00,365.0,365.71,364.12,365.71,18298.0,365.0,365.71,364.12,365.71,18298.0
2022-05-17 14:50:00,365.65,366.52,365.38,365.6,5439.0,365.65,366.52,365.38,365.6,5439.0
2022-05-17 15:00:00,365.64,366.63,365.38,365.38,7680.0,365.64,366.63,365.38,365.38,7680.0
2022-05-17 15:10:00,365.25,365.89,365.25,365.69,3065.0,365.25,365.89,365.25,365.69,3065.0
2022-05-17 15:20:00,365.4,365.91,365.0,365.68,5623.0,365.4,365.91,365.0,365.68,5623.0
2022-05-17 15:30:00,365.74,366.28,365.4,365.42,6236.0,365.74,366.28,365.4,365.42,6236.0
2022-05-17 15:40:00,365.41,365.5,363.91,364.03,8207.0,365.41,365.5,363.91,364.03,8207.0
2022-05-17 15:50:00,364.59,366.61,364.59,366.16,18503.0,364.59,366.61,364.59,366.16,18503.0
2022-05-18 09:30:00,361.59,361.73,357.12,357.12,9696.0,361.59,361.73,357.12,357.12,9696.0
2022-05-18 09:40:00,357.82,358.02,355.71,355.79,5413.0,357.82,358.02,355.71,355.79,5413.0
2022-05-18 09:50:00,355.69,357.74,354.9,356.61,3939.0,355.69,357.74,354.9,356.61,3939.0
2022-05-18 10:00:00,356.39,358.24,356.3,356.3,11198.0,356.39,358.24,356.3,356.3,11198.0
2022-05-18 10:10:00,356.83,358.37,356.47,357.41,3703.0,356.83,358.37,356.47,357.41,3703.0
2022-05-18 10:20:00,357.93,359.68,357.88,358.77,6321.0,357.93,359.68,357.88,358.77,6321.0
2022-05-18 10:30:00,357.61,358.54,357.22,358.54,2497.0,357.61,358.54,357.22,358.54,2497.0
2022-05-18 10:40:00,358.08,359.47,357.93,359.47,7302.0,358.08,359.47,357.93,359.47,7302.0
2022-05-18 10:50:00,359.48,360.53,359.4,359.94,6522.0,359.48,360.53,359.4,359.94,6522.0
2022-05-18 11:00:00,360.51,360.51,359.11,359.25,4479.0,360.51,360.51,359.11,359.25,4479.0
2022-05-18 11:10:00,358.57,359.14,357.94,358.3,3721.0,358.57,359.14,357.94,358.3,3721.0
2022-05-18 11:20:00,357.94,358.19,356.75,356.75,2247.0,357.94,358.19,356.75,356.75,2247.0
2022-05-18 11:30:00,356.96,357.23,356.14,357.1,2579.0,356.96,357.23,356.14,357.1,2579.0
2022-05-18 11:40:00,356.93,357.72,356.75,357.55,8883.0,356.93,357.72,356.75,357.55,8883.0
2022-05-18 11:50:00,357.12,357.52,356.18,356.34,6141.0,357.12,357.52,356.18,356.34,6141.0
2022-05-18 12:00:00,356.19,356.38,355.53,355.98,4264.0,356.19,356.38,355.53,355.98,4264.0
2022-05-18 12:10:00,355.69,357.11,355.58,356.72,4073.0,355.69,357.11,355.58,356.72,4073.0
2022-05-18 12:20:00,356.52,356.52,355.17,355.18,7464.0,356.52,356.52,355.17,355.18,7464.0
2022-05-18 12:30:00,354.51,356.44,354.4,355.79,4601.0,354.51,356.44,354.4,355.79,4601.0
2022-05-18 12:40:00,355.5,355.81,354.78,355.81,1600.0,355.5,355.81,354.78,355.81,1600.0
2022-05-18 12:50:00,356.15,356.15,355.43,355.92,2427.0,356.15,356.15,355.43,355.92,2427.0
2022-05-18 13:00:00,355.65,355.65,354.45,354.45,6349.0,355.65,355.65,354.45,354.45,6349.0
2022-05-18 13:10:00,354.6,355.36,353.5,354.01,10316.0,354.6,355.36,353.5,354.01,10316.0
2022-05-18 13:20:00,353.77,354.73,353.55,354.37,6603.0,353.77,354.73,353.55,354.37,6603.0
2022-05-18 13:30:00,354.25,354.84,354.01,354.18,2581.0,354.25,354.84,354.01,354.18,2581.0
2022-05-18 13:40:00,354.03,354.03,351.85,352.39,2100.0,354.03,354.03,351.85,352.39,2100.0
2022-05-18 13:50:00,351.74,352.06,351.3,352.06,1907.0,351.74,352.06,351.3,352.06,1907.0
2022-05-18 14:00:00,352.07,352.61,351.42,351.99,2700.0,352.07,352.61,351.42,351.99,2700.0
2022-05-18 14:10:00,351.96,353.18,351.9,352.03,1800.0,351.96,353.18,351.9,352.03,1800.0
2022-05-18 14:20:00,352.68,353.02,352.22,352.75,3804.0,352.68,353.02,352.22,352.75,3804.0
2022-05-18 14:30:00,352.94,353.09,350.88,351.24,9796.0,352.94,353.09,350.88,351.24,9796.0
2022-05-18 14:40:00,352.24,353.28,351.4,353.28,9149.0,352.24,353.28,351.4,353.28,9149.0
2022-05-18 14:50:00,353.33,354.02,352.91,353.33,8222.0,353.33,354.02,352.91,353.33,8222.0
2022-05-18 15:00:00,353.35,355.07,353.27,354.23,7588.0,353.35,355.07,353.27,354.23,7588.0
2022-05-18 15:10:00,354.31,354.47,353.07,353.4,8124.0,354.31,354.47,353.07,353.4,8124.0
2022-05-18 15:20:00,353.53,354.01,352.89,353.32,11419.0,353.53,354.01,352.89,353.32,11419.0
2022-05-18 15:30:00,353.65,355.7,353.16,355.35,20576.0,353.65,355.7,353.16,355.35,20576.0
2022-05-18 15:40:00,355.19,355.55,353.39,353.44,31406.0,355.19,355.55,353.39,353.44,31406.0
2022-05-18 15:50:00,353.43,358.55,353.25,357.41,233210.0,353.43,358.55,353.25,357.41,233210.0
2022-05-19 09:30:00,357.18,362.31,356.09,359.8,13818.0,357.18,362.31,356.09,359.8,13818.0
2022-05-19 09:40:00,359.76,361.24,357.62,358.04,16720.0,359.76,361.24,357.62,358.04,16720.0
2022-05-19 09:50:00,358.03,360.48,356.67,359.46,7276.0,358.03,360.48,356.67,359.46,7276.0
2022-05-19 10:00:00,359.83,364.1,359.82,362.94,8274.0,359.83,364.1,359.82,362.94,8274.0
2022-05-19 10:10:00,363.09,364.72,362.78,364.24,5048.0,363.09,364.72,362.78,364.24,5048.0
2022-05-19 10:20:00,364.48,365.75,362.84,364.06,3839.0,364.48,365.75,362.84,364.06,3839.0
2022-05-19 10:30:00,364.07,365.86,362.81,363.65,7160.0,364.07,365.86,362.81,363.65,7160.0
2022-05-19 10:40:00,363.4,363.96,362.56,363.13,2500.0,363.4,363.96,362.56,363.13,2500.0
2022-05-19 10:50:00,363.68,366.07,362.91,365.94,3991.0,363.68,366.07,362.91,365.94,3991.0
2022-05-19 11:00:00,365.82,366.33,364.1,364.69,4282.0,365.82,366.33,364.1,364.69,4282.0
2022-05-19 11:10:00,365.45,366.04,364.57,365.35,6312.0,365.45,366.04,364.57,365.35,6312.0
2022-05-19 11:20:00,365.19,365.57,363.06,363.06,4402.0,365.19,365.57,363.06,363.06,4402.0
2022-05-19 11:30:00,363.39,366.86,363.07,366.86,4957.0,363.39,366.86,363.07,366.86,4957.0
2022-05-19 11:40:00,367.47,368.97,367.09,368.36,3738.0,367.47,368.97,367.09,368.36,3738.0
2022-05-19 11:50:00,368.06,368.06,366.42,366.71,5168.0,368.06,368.06,366.42,366.71,5168.0
2022-05-19 12:00:00,367.38,368.68,367.32,368.33,5400.0,367.38,368.68,367.32,368.33,5400.0
2022-05-19 12:10:00,368.38,369.36,368.25,368.51,10125.0,368.38,369.36,368.25,368.51,10125.0
2022-05-19 12:20:00,368.24,368.52,367.3,368.3,13945.0,368.24,368.52,367.3,368.3,13945.0
2022-05-19 12:30:00,368.3,368.36,367.19,367.19,4642.0,368.3,368.36,367.19,367.19,4642.0
2022-05-19 12:40:00,367.19,367.19,365.24,365.52,5671.0,367.19,367.19,365.24,365.52,5671.0
2022-05-19 12:50:00,365.69,367.19,365.49,367.18,5292.0,365.69,367.19,365.49,367.18,5292.0
2022-05-19 13:00:00,367.12,367.2,365.37,365.61,4800.0,367.12,367.2,365.37,365.61,4800.0
2022-05-19 13:10:00,365.91,365.91,364.3,365.66,3542.0,365.91,365.91,364.3,365.66,3542.0
2022-05-19 13:20:00,365.82,367.08,365.63,366.43,4888.0,365.82,367.08,365.63,366.43,4888.0
2022-05-19 13:30:00,366.63,367.49,366.08,366.6,5505.0,366.63,367.49,366.08,366.6,5505.0
2022-05-19 13:40:00,366.29,366.85,364.62,364.8,2757.0,366.29,366.85,364.62,364.8,2757.0
2022-05-19 13:50:00,364.62,368.29,364.61,368.07,4111.0,364.62,368.29,364.61,368.07,4111.0
2022-05-19 14:00:00,367.8,368.28,365.1,365.75,4403.0,367.8,368.28,365.1,365.75,4403.0
2022-05-19 14:10:00,365.96,366.85,365.65,365.67,3443.0,365.96,366.85,365.65,365.67,3443.0
2022-05-19 14:20:00,365.63,366.31,365.47,365.74,2521.0,365.63,366.31,365.47,365.74,2521.0
2022-05-19 14:30:00,365.36,367.03,365.06,366.0,3491.0,365.36,367.03,365.06,366.0,3491.0
2022-05-19 14:40:00,366.24,367.18,365.24,367.18,2900.0,366.24,367.18,365.24,367.18,2900.0
2022-05-19 14:50:00,367.48,367.7,366.41,367.27,4021.0,367.48,367.7,366.41,367.27,4021.0
2022-05-19 15:00:00,367.15,368.47,367.07,368.32,9343.0,367.15,368.47,367.07,368.32,9343.0
2022-05-19 15:10:00,367.86,367.86,365.54,365.7,6248.0,367.86,367.86,365.54,365.7,6248.0
2022-05-19 15:20:00,365.78,365.91,363.53,363.56,7494.0,365.78,365.91,363.53,363.56,7494.0
2022-05-19 15:30:00,363.37,363.88,362.65,363.14,16160.0,363.37,363.88,362.65,363.14,16160.0
2022-05-19 15:40:00,363.2,364.81,362.5,364.28,16180.0,363.2,364.81,362.5,364.28,16180.0
2022-05-19 15:50:00,364.06,365.53,363.22,364.85,84958.0,364.06,365.53,363.22,364.85,84958.0
2022-05-20 09:30:00,370.61,372.95,368.76,372.13,27872.0,370.61,372.95,368.76,372.13,27872.0
2022-05-20 09:40:00,371.68,374.77,371.29,373.48,14983.0,371.68,374.77,371.29,373.48,14983.0
2022-05-20 09:50:00,373.41,375.0,372.65,374.28,8672.0,373.41,375.0,372.65,374.28,8672.0
2022-05-20 10:00:00,374.34,374.66,370.56,370.56,8686.0,374.34,374.66,370.56,370.56,8686.0
2022-05-20 10:10:00,370.19,371.75,370.19,371.2,9121.0,370.19,371.75,370.19,371.2,9121.0
2022-05-20 10:20:00,371.2,374.12,370.78,373.87,14977.0,371.2,374.12,370.78,373.87,14977.0
2022-05-20 10:30:00,373.88,375.13,372.41,372.94,11538.0,373.88,375.13,372.41,372.94,11538.0
2022-05-20 10:40:00,372.84,373.58,372.6,373.51,7261.0,372.84,373.58,372.6,373.51,7261.0
2022-05-20 10:50:00,373.65,373.65,368.33,368.33,5889.0,373.65,373.65,368.33,368.33,5889.0
2022-05-20 11:00:00,368.32,368.9,366.72,366.72,9662.0,368.32,368.9,366.72,366.72,9662.0
2022-05-20 11:10:00,366.42,366.54,365.15,365.64,4310.0,366.42,366.54,365.15,365.64,4310.0
2022-05-20 11:20:00,365.68,367.65,365.65,367.59,5295.0,365.68,367.65,365.65,367.59,5295.0
2022-05-20 11:30:00,367.56,368.72,367.53,368.04,7956.0,367.56,368.72,367.53,368.04,7956.0
2022-05-20 11:40:00,368.04,368.59,367.04,367.13,6013.0,368.04,368.59,367.04,367.13,6013.0
2022-05-20 11:50:00,366.81,367.28,365.7,366.24,4575.0,366.81,367.28,365.7,366.24,4575.0
2022-05-20 12:00:00,366.09,366.84,364.74,364.74,5863.0,366.09,366.84,364.74,364.74,5863.0
2022-05-20 12:10:00,364.41,364.41,363.49,364.31,9396.0,364.41,364.41,363.49,364.31,9396.0
2022-05-20 12:20:00,364.37,366.08,364.34,364.79,3873.0,364.37,366.08,364.34,364.79,3873.0
2022-05-20 12:30:00,364.58,365.44,363.91,364.27,9248.0,364.58,365.44,363.91,364.27,9248.0
2022-05-20 12:40:00,363.7,364.93,362.74,364.93,9637.0,363.7,364.93,362.74,364.93,9637.0
2022-05-20 12:50:00,364.77,365.63,364.36,365.02,7232.0,364.77,365.63,364.36,365.02,7232.0
2022-05-20 13:00:00,364.61,365.15,363.98,364.29,6436.0,364.61,365.15,363.98,364.29,6436.0
2022-05-20 13:10:00,364.09,364.79,363.68,364.59,4900.0,364.09,364.79,363.68,364.59,4900.0
2022-05-20 13:20:00,364.45,364.89,364.0,364.02,5097.0,364.45,364.89,364.0,364.02,5097.0
2022-05-20 13:30:00,364.04,366.71,364.04,366.21,4512.0,364.04,366.71,364.04,366.21,4512.0
2022-05-20 13:40:00,365.71,365.86,364.65,365.05,2846.0,365.71,365.86,364.65,365.05,2846.0
2022-05-20 13:50:00,365.08,366.62,364.85,366.26,3486.0,365.08,366.62,364.85,366.26,3486.0
2022-05-20 14:00:00,366.64,366.96,364.88,365.28,3258.0,366.64,366.96,364.88,365.28,3258.0
2022-05-20 14:10:00,365.69,365.94,363.95,363.96,2509.0,365.69,365.94,363.95,363.96,2509.0
2022-05-20 14:20:00,364.43,364.54,363.78,364.2,5272.0,364.43,364.54,363.78,364.2,5272.0
2022-05-20 14:30:00,364.33,364.48,363.02,363.96,3178.0,364.33,364.48,363.02,363.96,3178.0
2022-05-20 14:40:00,363.73,365.69,363.73,365.69,4801.0,363.73,365.69,363.73,365.69,4801.0
2022-05-20 14:50:00,365.99,367.61,365.63,365.63,6349.0,365.99,367.61,365.63,365.63,6349.0
2022-05-20 15:00:00,365.77,366.28,364.3,364.41,3801.0,365.77,366.28,364.3,364.41,3801.0
2022-05-20 15:10:00,364.62,366.1,364.16,366.1,7742.0,364.62,366.1,364.16,366.1,7742.0
2022-05-20 15:20:00,366.45,368.12,365.9,368.08,5579.0,366.45,368.12,365.9,368.08,5579.0
2022-05-20 15:30:00,368.22,371.19,367.82,370.39,10664.0,368.22,371.19,367.82,370.39,10664.0
2022-05-20 15:40:00,370.6,372.19,370.38,371.72,11369.0,370.6,372.19,370.38,371.72,11369.0
2022-05-20 15:50:00,371.72,372.94,370.94,372.22,34733.0,371.72,372.94,370.94,372.22,34733.0
2022-05-23 09:30:00,371.26,371.91,363.68,365.15,30801.0,371.26,371.91,363.68,365.15,30801.0
2022-05-23 09:40:00,365.01,369.43,365.01,368.96,4182.0,365.01,369.43,365.01,368.96,4182.0
2022-05-23 09:50:00,369.2,369.21,362.65,362.65,6149.0,369.2,369.21,362.65,362.65,6149.0
2022-05-23 10:00:00,362.72,363.0,359.0,359.79,9932.0,362.72,363.0,359.0,359.79,9932.0
2022-05-23 10:10:00,359.73,362.87,359.73,362.52,3637.0,359.73,362.87,359.73,362.52,3637.0
2022-05-23 10:20:00,360.49,362.06,359.84,362.06,7950.0,360.49,362.06,359.84,362.06,7950.0
2022-05-23 10:30:00,362.08,363.57,361.45,362.19,4988.0,362.08,363.57,361.45,362.19,4988.0
2022-05-23 10:40:00,362.52,362.82,360.96,362.61,4692.0,362.52,362.82,360.96,362.61,4692.0
2022-05-23 10:50:00,361.95,361.95,359.31,360.77,2940.0,361.95,361.95,359.31,360.77,2940.0
2022-05-23 11:00:00,360.68,363.54,360.64,362.93,3102.0,360.68,363.54,360.64,362.93,3102.0
2022-05-23 11:10:00,362.88,367.09,362.88,366.57,15106.0,362.88,367.09,362.88,366.57,15106.0
2022-05-23 11:20:00,366.31,367.81,366.03,367.81,7104.0,366.31,367.81,366.03,367.81,7104.0
2022-05-23 11:30:00,367.61,367.85,366.88,366.88,3546.0,367.61,367.85,366.88,366.88,3546.0
2022-05-23 11:40:00,366.5,366.75,365.46,365.85,2034.0,366.5,366.75,365.46,365.85,2034.0
2022-05-23 11:50:00,366.17,367.07,365.69,367.05,4808.0,366.17,367.07,365.69,367.05,4808.0
2022-05-23 12:00:00,367.0,367.93,366.68,367.69,4420.0,367.0,367.93,366.68,367.69,4420.0
2022-05-23 12:10:00,367.69,368.73,367.25,367.26,2589.0,367.69,368.73,367.25,367.26,2589.0
2022-05-23 12:20:00,367.27,368.83,367.26,368.17,2457.0,367.27,368.83,367.26,368.17,2457.0
2022-05-23 12:30:00,367.92,368.0,367.5,367.99,1834.0,367.92,368.0,367.5,367.99,1834.0
2022-05-23 12:40:00,368.44,368.6,367.55,367.56,2323.0,368.44,368.6,367.55,367.56,2323.0
2022-05-23 12:50:00,367.56,367.56,366.76,366.81,3492.0,367.56,367.56,366.76,366.81,3492.0
2022-05-23 13:00:00,366.96,367.34,366.52,366.83,3650.0,366.96,367.34,366.52,366.83,3650.0
2022-05-23 13:10:00,366.96,367.14,365.39,365.39,2583.0,366.96,367.14,365.39,365.39,2583.0
2022-05-23 13:20:00,365.2,366.56,365.08,366.56,4213.0,365.2,366.56,365.08,366.56,4213.0
2022-05-23 13:30:00,366.52,367.39,366.07,367.36,3601.0,366.52,367.39,366.07,367.36,3601.0
2022-05-23 13:40:00,367.21,368.36,367.21,368.12,2200.0,367.21,368.36,367.21,368.12,2200.0
2022-05-23 13:50:00,367.93,368.24,367.67,368.14,1401.0,367.93,368.24,367.67,368.14,1401.0
2022-05-23 14:00:00,368.68,369.05,368.32,368.7,3651.0,368.68,369.05,368.32,368.7,3651.0
2022-05-23 14:10:00,368.53,368.98,368.3,368.48,1699.0,368.53,368.98,368.3,368.48,1699.0
2022-05-23 14:20:00,368.31,368.41,367.66,367.85,2588.0,368.31,368.41,367.66,367.85,2588.0
2022-05-23 14:30:00,367.87,369.09,367.87,368.9,3666.0,367.87,369.09,367.87,368.9,3666.0
2022-05-23 14:40:00,369.3,369.55,368.32,368.33,2885.0,369.3,369.55,368.32,368.33,2885.0
2022-05-23 14:50:00,368.1,368.26,367.82,367.82,823.0,368.1,368.26,367.82,367.82,823.0
2022-05-23 15:00:00,368.3,368.31,367.65,368.07,7101.0,368.3,368.31,367.65,368.07,7101.0
2022-05-23 15:10:00,367.91,367.91,367.04,367.34,3478.0,367.91,367.91,367.04,367.34,3478.0
2022-05-23 15:20:00,367.74,367.74,366.58,366.74,3155.0,367.74,367.74,366.58,366.74,3155.0
2022-05-23 15:30:00,366.82,367.62,366.82,366.95,5340.0,366.82,367.62,366.82,366.95,5340.0
2022-05-23 15:40:00,366.11,366.64,365.76,366.44,8329.0,366.11,366.64,365.76,366.44,8329.0
2022-05-23 15:50:00,366.5,368.65,366.49,368.61,29486.0,366.5,368.65,366.49,368.61,29486.0
2022-05-24 09:30:00,366.98,366.98,363.66,364.44,5204.0,366.98,366.98,363.66,364.44,5204.0
2022-05-24 09:40:00,362.63,362.63,359.73,359.73,4655.0,362.63,362.63,359.73,359.73,4655.0
2022-05-24 09:50:00,360.62,361.97,360.2,361.01,1980.0,360.62,361.97,360.2,361.01,1980.0
2022-05-24 10:00:00,360.74,361.05,358.72,359.63,3452.0,360.74,361.05,358.72,359.63,3452.0
2022-05-24 10:10:00,359.4,360.96,359.17,359.75,1795.0,359.4,360.96,359.17,359.75,1795.0
2022-05-24 10:20:00,361.43,361.95,360.12,360.61,2143.0,361.43,361.95,360.12,360.61,2143.0
2022-05-24 10:30:00,361.68,361.68,360.94,361.2,1300.0,361.68,361.68,360.94,361.2,1300.0
2022-05-24 10:40:00,361.14,362.1,361.14,361.29,1884.0,361.14,362.1,361.14,361.29,1884.0
2022-05-24 10:50:00,360.41,360.89,359.52,360.89,6300.0,360.41,360.89,359.52,360.89,6300.0
2022-05-24 11:00:00,360.87,361.11,359.52,359.53,411.0,360.87,361.11,359.52,359.53,411.0
2022-05-24 11:10:00,360.14,360.41,358.56,358.61,5500.0,360.14,360.41,358.56,358.61,5500.0
2022-05-24 11:20:00,358.74,360.7,357.28,360.7,6322.0,358.74,360.7,357.28,360.7,6322.0
2022-05-24 11:30:00,360.72,362.07,360.14,361.41,2959.0,360.72,362.07,360.14,361.41,2959.0
2022-05-24 11:40:00,361.35,362.31,360.67,362.31,2796.0,361.35,362.31,360.67,362.31,2796.0
2022-05-24 11:50:00,361.46,362.09,361.46,361.87,2061.0,361.46,362.09,361.46,361.87,2061.0
2022-05-24 12:00:00,361.81,361.91,360.99,361.85,1526.0,361.81,361.91,360.99,361.85,1526.0
2022-05-24 12:10:00,362.17,362.73,361.54,362.73,1495.0,362.17,362.73,361.54,362.73,1495.0
2022-05-24 12:20:00,362.12,362.86,361.74,362.2,8301.0,362.12,362.86,361.74,362.2,8301.0
2022-05-24 12:30:00,362.47,362.57,359.75,359.91,17337.0,362.47,362.57,359.75,359.91,17337.0
2022-05-24 12:40:00,360.06,360.39,359.41,359.97,4901.0,360.06,360.39,359.41,359.97,4901.0
2022-05-24 12:50:00,360.16,361.7,359.81,361.28,2453.0,360.16,361.7,359.81,361.28,2453.0
2022-05-24 13:00:00,359.98,359.98,359.15,359.22,3732.0,359.98,359.98,359.15,359.22,3732.0
2022-05-24 13:10:00,359.33,359.98,359.33,359.98,400.0,359.33,359.98,359.33,359.98,400.0
2022-05-24 13:20:00,360.08,360.52,359.64,360.52,1756.0,360.08,360.52,359.64,360.52,1756.0
2022-05-24 13:30:00,360.28,360.53,359.82,360.47,1233.0,360.28,360.53,359.82,360.47,1233.0
2022-05-24 13:40:00,361.66,361.9,360.83,360.83,2118.0,361.66,361.9,360.83,360.83,2118.0
2022-05-24 13:50:00,361.25,361.62,360.86,361.13,2272.0,361.25,361.62,360.86,361.13,2272.0
2022-05-24 14:00:00,361.12,361.51,360.45,361.51,3239.0,361.12,361.51,360.45,361.51,3239.0
2022-05-24 14:10:00,361.31,362.27,360.72,360.9,3026.0,361.31,362.27,360.72,360.9,3026.0
2022-05-24 14:20:00,360.24,361.65,359.75,360.83,2897.0,360.24,361.65,359.75,360.83,2897.0
2022-05-24 14:30:00,360.24,361.08,360.24,360.98,4376.0,360.24,361.08,360.24,360.98,4376.0
2022-05-24 14:40:00,360.08,360.08,358.51,358.52,900.0,360.08,360.08,358.51,358.52,900.0
2022-05-24 14:50:00,358.4,358.97,357.95,358.56,3299.0,358.4,358.97,357.95,358.56,3299.0
2022-05-24 15:00:00,358.29,359.83,358.22,359.39,4531.0,358.29,359.83,358.22,359.39,4531.0
2022-05-24 15:10:00,359.91,360.26,359.58,359.68,4792.0,359.91,360.26,359.58,359.68,4792.0
2022-05-24 15:20:00,358.9,360.94,358.9,360.1,3333.0,358.9,360.94,358.9,360.1,3333.0
2022-05-24 15:30:00,360.34,363.31,360.09,363.3,4816.0,360.34,363.31,360.09,363.3,4816.0
2022-05-24 15:40:00,363.1,363.74,362.59,362.76,7397.0,363.1,363.74,362.59,362.76,7397.0
2022-05-24 15:50:00,362.98,363.14,360.76,362.45,35652.0,362.98,363.14,360.76,362.45,35652.0
2022-05-25 09:30:00,360.08,362.24,359.11,362.19,6179.0,360.08,362.24,359.11,362.19,6179.0
2022-05-25 09:40:00,360.63,362.09,359.82,360.82,3000.0,360.63,362.09,359.82,360.82,3000.0
2022-05-25 09:50:00,360.88,362.64,360.88,362.56,3132.0,360.88,362.64,360.88,362.56,3132.0
2022-05-25 10:00:00,362.41,364.84,361.91,362.68,2632.0,362.41,364.84,361.91,362.68,2632.0
2022-05-25 10:10:00,362.23,364.27,362.22,363.94,3940.0,362.23,364.27,362.22,363.94,3940.0
2022-05-25 10:20:00,364.02,365.25,363.82,365.25,1111.0,364.02,365.25,363.82,365.25,1111.0
2022-05-25 10:30:00,365.26,367.33,364.68,366.42,5677.0,365.26,367.33,364.68,366.42,5677.0
2022-05-25 10:40:00,366.33,366.65,365.31,365.51,5141.0,366.33,366.65,365.31,365.51,5141.0
2022-05-25 10:50:00,365.32,365.74,365.05,365.48,4979.0,365.32,365.74,365.05,365.48,4979.0
2022-05-25 11:00:00,365.68,368.36,365.25,367.73,7202.0,365.68,368.36,365.25,367.73,7202.0
2022-05-25 11:10:00,367.6,367.91,365.93,365.94,3749.0,367.6,367.91,365.93,365.94,3749.0
2022-05-25 11:20:00,365.67,367.2,365.55,365.6,6872.0,365.67,367.2,365.55,365.6,6872.0
2022-05-25 11:30:00,365.88,366.44,363.85,364.35,6596.0,365.88,366.44,363.85,364.35,6596.0
2022-05-25 11:40:00,364.61,365.14,364.53,365.13,4253.0,364.61,365.14,364.53,365.13,4253.0
2022-05-25 11:50:00,364.71,364.71,363.23,363.69,5354.0,364.71,364.71,363.23,363.69,5354.0
2022-05-25 12:00:00,363.74,365.88,363.5,364.78,6295.0,363.74,365.88,363.5,364.78,6295.0
2022-05-25 12:10:00,364.4,365.03,364.2,364.2,2200.0,364.4,365.03,364.2,364.2,2200.0
2022-05-25 12:20:00,363.99,364.66,363.59,364.66,3326.0,363.99,364.66,363.59,364.66,3326.0
2022-05-25 12:30:00,365.05,365.41,363.49,364.05,2028.0,365.05,365.41,363.49,364.05,2028.0
2022-05-25 12:40:00,363.62,364.71,363.5,364.71,1100.0,363.62,364.71,363.5,364.71,1100.0
2022-05-25 12:50:00,363.88,364.69,363.87,364.69,2694.0,363.88,364.69,363.87,364.69,2694.0
2022-05-25 13:00:00,364.35,364.94,363.81,364.73,11877.0,364.35,364.94,363.81,364.73,11877.0
2022-05-25 13:10:00,364.66,365.02,363.97,364.26,9787.0,364.66,365.02,363.97,364.26,9787.0
2022-05-25 13:20:00,364.3,365.17,364.02,364.8,4991.0,364.3,365.17,364.02,364.8,4991.0
2022-05-25 13:30:00,364.63,365.44,364.56,365.16,1580.0,364.63,365.44,364.56,365.16,1580.0
2022-05-25 13:40:00,365.25,365.42,364.73,365.21,1762.0,365.25,365.42,364.73,365.21,1762.0
2022-05-25 13:50:00,365.18,365.2,364.72,364.74,1100.0,365.18,365.2,364.72,364.74,1100.0
2022-05-25 14:00:00,364.18,367.07,363.18,363.82,6532.0,364.18,367.07,363.18,363.82,6532.0
2022-05-25 14:10:00,365.44,365.82,364.11,364.7,3000.0,365.44,365.82,364.11,364.7,3000.0
2022-05-25 14:20:00,364.59,365.86,363.9,365.25,3955.0,364.59,365.86,363.9,365.25,3955.0
2022-05-25 14:30:00,365.56,365.71,364.49,364.49,2458.0,365.56,365.71,364.49,364.49,2458.0
2022-05-25 14:40:00,364.56,365.77,364.56,365.65,2900.0,364.56,365.77,364.56,365.65,2900.0
2022-05-25 14:50:00,365.89,367.61,365.85,367.5,4505.0,365.89,367.61,365.85,367.5,4505.0
2022-05-25 15:00:00,367.41,369.44,367.41,369.44,4833.0,367.41,369.44,367.41,369.44,4833.0
2022-05-25 15:10:00,369.32,369.99,368.86,368.87,3342.0,369.32,369.99,368.86,368.87,3342.0
2022-05-25 15:20:00,368.78,369.28,368.12,368.82,5080.0,368.78,369.28,368.12,368.82,5080.0
2022-05-25 15:30:00,368.87,369.23,367.47,367.66,1700.0,368.87,369.23,367.47,367.66,1700.0
2022-05-25 15:40:00,367.27,367.86,366.88,367.15,2602.0,367.27,367.86,366.88,367.15,2602.0
2022-05-25 15:50:00,367.05,367.92,365.94,367.86,26918.0,367.05,367.92,365.94,367.86,26918.0
2022-05-26 09:30:00,370.93,373.21,370.93,373.21,9665.0,370.93,373.21,370.93,373.21,9665.0
2022-05-26 09:40:00,371.74,372.62,370.02,370.75,6309.0,371.74,372.62,370.02,370.75,6309.0
2022-05-26 09:50:00,370.75,373.71,370.33,372.9,5000.0,370.75,373.71,370.33,372.9,5000.0
2022-05-26 10:00:00,373.23,374.63,372.55,374.55,2783.0,373.23,374.63,372.55,374.55,2783.0
2022-05-26 10:10:00,374.62,376.06,373.73,376.06,3933.0,374.62,376.06,373.73,376.06,3933.0
2022-05-26 10:20:00,376.28,378.09,375.83,376.52,16553.0,376.28,378.09,375.83,376.52,16553.0
2022-05-26 10:30:00,376.49,377.69,375.26,377.2,15922.0,376.49,377.69,375.26,377.2,15922.0
2022-05-26 10:40:00,377.01,377.84,375.97,376.39,16590.0,377.01,377.84,375.97,376.39,16590.0
2022-05-26 10:50:00,376.93,379.15,376.87,379.15,5010.0,376.93,379.15,376.87,379.15,5010.0
2022-05-26 11:00:00,379.19,380.37,378.66,379.88,8998.0,379.19,380.37,378.66,379.88,8998.0
2022-05-26 11:10:00,379.27,380.18,378.15,378.15,6466.0,379.27,380.18,378.15,378.15,6466.0
2022-05-26 11:20:00,377.83,378.94,376.95,377.19,3237.0,377.83,378.94,376.95,377.19,3237.0
2022-05-26 11:30:00,377.34,378.64,377.34,378.33,8967.0,377.34,378.64,377.34,378.33,8967.0
2022-05-26 11:40:00,378.03,378.29,377.65,377.78,5746.0,378.03,378.29,377.65,377.78,5746.0
2022-05-26 11:50:00,377.56,378.9,377.56,378.67,2032.0,377.56,378.9,377.56,378.67,2032.0
2022-05-26 12:00:00,378.37,379.52,378.37,379.09,4367.0,378.37,379.52,378.37,379.09,4367.0
2022-05-26 12:10:00,378.92,379.96,378.92,379.94,5852.0,378.92,379.96,378.92,379.94,5852.0
2022-05-26 12:20:00,380.0,381.35,380.0,381.35,4371.0,380.0,381.35,380.0,381.35,4371.0
2022-05-26 12:30:00,381.35,381.58,380.9,381.15,3972.0,381.35,381.58,380.9,381.15,3972.0
2022-05-26 12:40:00,381.2,381.2,379.86,380.16,9488.0,381.2,381.2,379.86,380.16,9488.0
2022-05-26 12:50:00,380.14,381.4,379.86,381.39,5942.0,380.14,381.4,379.86,381.39,5942.0
2022-05-26 13:00:00,381.18,382.24,381.18,382.24,5416.0,381.18,382.24,381.18,382.24,5416.0
2022-05-26 13:10:00,382.42,382.83,381.91,382.77,1800.0,382.42,382.83,381.91,382.77,1800.0
2022-05-26 13:20:00,382.63,382.81,381.68,381.7,2900.0,382.63,382.81,381.68,381.7,2900.0
2022-05-26 13:30:00,381.78,382.56,381.74,382.48,2724.0,381.78,382.56,381.74,382.48,2724.0
2022-05-26 13:40:00,382.55,383.12,382.34,382.53,3350.0,382.55,383.12,382.34,382.53,3350.0
2022-05-26 13:50:00,382.27,382.78,382.0,382.58,4720.0,382.27,382.78,382.0,382.58,4720.0
2022-05-26 14:00:00,382.61,383.25,381.96,383.25,4882.0,382.61,383.25,381.96,383.25,4882.0
2022-05-26 14:10:00,383.13,383.79,383.1,383.47,2200.0,383.13,383.79,383.1,383.47,2200.0
2022-05-26 14:20:00,383.71,384.9,383.7,384.68,5750.0,383.71,384.9,383.7,384.68,5750.0
2022-05-26 14:30:00,384.74,384.84,383.25,383.82,2330.0,384.74,384.84,383.25,383.82,2330.0
2022-05-26 14:40:00,383.49,383.71,383.08,383.62,3964.0,383.49,383.71,383.08,383.62,3964.0
2022-05-26 14:50:00,383.76,384.01,383.31,383.83,3384.0,383.76,384.01,383.31,383.83,3384.0
2022-05-26 15:00:00,383.55,383.88,382.89,383.21,5549.0,383.55,383.88,382.89,383.21,5549.0
2022-05-26 15:10:00,383.53,384.0,382.85,382.93,6246.0,383.53,384.0,382.85,382.93,6246.0
2022-05-26 15:20:00,382.64,383.12,381.83,382.66,8632.0,382.64,383.12,381.83,382.66,8632.0
2022-05-26 15:30:00,382.6,384.82,382.45,384.82,11903.0,382.6,384.82,382.45,384.82,11903.0
2022-05-26 15:40:00,384.53,386.42,384.37,386.17,15476.0,384.53,386.42,384.37,386.17,15476.0
2022-05-26 15:50:00,386.28,386.55,384.11,384.86,54788.0,386.28,386.55,384.11,384.86,54788.0
2022-05-27 09:30:00,388.49,393.54,388.49,393.54,7714.0,388.49,393.54,388.49,393.54,7714.0
2022-05-27 09:40:00,394.17,394.42,391.07,393.21,8465.0,394.17,394.42,391.07,393.21,8465.0
2022-05-27 09:50:00,391.56,396.27,391.56,395.81,5635.0,391.56,396.27,391.56,395.81,5635.0
2022-05-27 10:00:00,395.71,397.57,395.43,395.96,4791.0,395.71,397.57,395.43,395.96,4791.0
2022-05-27 10:10:00,396.16,396.56,394.07,395.24,7230.0,396.16,396.56,394.07,395.24,7230.0
2022-05-27 10:20:00,395.73,397.61,395.73,397.12,5400.0,395.73,397.61,395.73,397.12,5400.0
2022-05-27 10:30:00,397.23,397.42,395.52,395.52,6300.0,397.23,397.42,395.52,395.52,6300.0
2022-05-27 10:40:00,395.66,395.66,394.89,395.45,9326.0,395.66,395.66,394.89,395.45,9326.0
2022-05-27 10:50:00,395.29,396.54,395.14,395.58,13492.0,395.29,396.54,395.14,395.58,13492.0
2022-05-27 11:00:00,396.07,396.85,395.6,395.6,12306.0,396.07,396.85,395.6,395.6,12306.0
2022-05-27 11:10:00,396.21,396.26,395.5,395.91,4471.0,396.21,396.26,395.5,395.91,4471.0
2022-05-27 11:20:00,395.75,396.12,395.5,395.81,2411.0,395.75,396.12,395.5,395.81,2411.0
2022-05-27 11:30:00,395.77,396.23,395.44,395.81,13695.0,395.77,396.23,395.44,395.81,13695.0
2022-05-27 11:40:00,395.86,397.03,395.86,397.03,5700.0,395.86,397.03,395.86,397.03,5700.0
2022-05-27 11:50:00,397.43,397.55,396.86,397.31,3018.0,397.43,397.55,396.86,397.31,3018.0
2022-05-27 12:00:00,397.6,398.51,397.6,398.47,8698.0,397.6,398.51,397.6,398.47,8698.0
2022-05-27 12:10:00,398.73,398.96,397.54,397.76,3801.0,398.73,398.96,397.54,397.76,3801.0
2022-05-27 12:20:00,397.4,397.65,396.62,396.73,1673.0,397.4,397.65,396.62,396.73,1673.0
2022-05-27 12:30:00,396.98,397.55,396.8,397.09,5373.0,396.98,397.55,396.8,397.09,5373.0
2022-05-27 12:40:00,396.89,396.9,396.09,396.1,3907.0,396.89,396.9,396.09,396.1,3907.0
2022-05-27 12:50:00,396.21,397.21,396.21,396.88,2887.0,396.21,397.21,396.21,396.88,2887.0
2022-05-27 13:00:00,396.41,397.01,396.2,397.01,2869.0,396.41,397.01,396.2,397.01,2869.0
2022-05-27 13:10:00,397.21,398.05,397.08,398.05,2104.0,397.21,398.05,397.08,398.05,2104.0
2022-05-27 13:20:00,397.85,397.85,397.09,397.09,4148.0,397.85,397.85,397.09,397.09,4148.0
2022-05-27 13:30:00,397.12,397.61,397.12,397.19,3002.0,397.12,397.61,397.12,397.19,3002.0
2022-05-27 13:40:00,396.88,397.46,396.6,396.6,6332.0,396.88,397.46,396.6,396.6,6332.0
2022-05-27 13:50:00,396.6,396.72,396.01,396.03,3979.0,396.6,396.72,396.01,396.03,3979.0
2022-05-27 14:00:00,396.05,396.5,395.99,396.09,3637.0,396.05,396.5,395.99,396.09,3637.0
2022-05-27 14:10:00,396.36,396.92,396.27,396.78,2244.0,396.36,396.92,396.27,396.78,2244.0
2022-05-27 14:20:00,396.63,396.63,395.98,395.98,3102.0,396.63,396.63,395.98,395.98,3102.0
2022-05-27 14:30:00,395.9,396.26,395.74,396.02,3105.0,395.9,396.26,395.74,396.02,3105.0
2022-05-27 14:40:00,395.57,395.68,395.33,395.33,1700.0,395.57,395.68,395.33,395.33,1700.0
2022-05-27 14:50:00,395.45,395.95,395.45,395.88,3301.0,395.45,395.95,395.45,395.88,3301.0
2022-05-27 15:00:00,395.89,396.98,395.82,396.98,2143.0,395.89,396.98,395.82,396.98,2143.0
2022-05-27 15:10:00,396.83,396.84,395.89,396.02,2475.0,396.83,396.84,395.89,396.02,2475.0
2022-05-27 15:20:00,396.3,396.55,396.11,396.37,2120.0,396.3,396.55,396.11,396.37,2120.0
2022-05-27 15:30:00,396.27,397.55,396.24,396.28,5212.0,396.27,397.55,396.24,396.28,5212.0
2022-05-27 15:40:00,396.18,397.0,396.1,396.17,5427.0,396.18,397.0,396.1,396.17,5427.0
2022-05-27 15:50:00,396.67,398.78,396.65,398.76,21835.0,396.67,398.78,396.65,398.76,21835.0
2022-05-31 09:30:00,397.65,397.65,390.36,391.17,11849.0,397.65,397.65,390.36,391.17,11849.0
2022-05-31 09:40:00,390.52,391.55,389.35,390.75,3452.0,390.52,391.55,389.35,390.75,3452.0
2022-05-31 09:50:00,391.32,393.19,390.84,392.78,9243.0,391.32,393.19,390.84,392.78,9243.0
2022-05-31 10:00:00,392.68,392.68,390.1,390.1,3000.0,392.68,392.68,390.1,390.1,3000.0
2022-05-31 10:10:00,390.53,392.18,390.52,392.17,2861.0,390.53,392.18,390.52,392.17,2861.0
2022-05-31 10:20:00,392.7,393.95,390.79,390.84,4040.0,392.7,393.95,390.79,390.84,4040.0
2022-05-31 10:30:00,392.32,393.52,392.2,393.13,3000.0,392.32,393.52,392.2,393.13,3000.0
2022-05-31 10:40:00,393.7,395.12,393.16,393.78,4939.0,393.7,395.12,393.16,393.78,4939.0
2022-05-31 10:50:00,394.7,395.22,394.34,394.71,2102.0,394.7,395.22,394.34,394.71,2102.0
2022-05-31 11:00:00,395.34,395.34,391.95,392.86,1664.0,395.34,395.34,391.95,392.86,1664.0
2022-05-31 11:10:00,392.59,392.84,391.59,391.98,1313.0,392.59,392.84,391.59,391.98,1313.0
2022-05-31 11:20:00,391.75,392.3,391.32,391.74,1536.0,391.75,392.3,391.32,391.74,1536.0
2022-05-31 11:30:00,391.76,392.14,391.13,391.72,1955.0,391.76,392.14,391.13,391.72,1955.0
2022-05-31 11:40:00,391.82,392.93,391.82,392.88,1800.0,391.82,392.93,391.82,392.88,1800.0
2022-05-31 11:50:00,393.3,395.02,393.3,394.26,3775.0,393.3,395.02,393.3,394.26,3775.0
2022-05-31 12:00:00,394.82,395.27,394.42,394.42,1500.0,394.82,395.27,394.42,394.42,1500.0
2022-05-31 12:10:00,394.59,394.59,392.37,392.37,2200.0,394.59,394.59,392.37,392.37,2200.0
2022-05-31 12:20:00,392.3,392.62,391.92,392.62,611.0,392.3,392.62,391.92,392.62,611.0
2022-05-31 12:30:00,392.71,393.89,392.42,393.58,2400.0,392.71,393.89,392.42,393.58,2400.0
2022-05-31 12:40:00,394.5,394.5,393.74,393.74,624.0,394.5,394.5,393.74,393.74,624.0
2022-05-31 12:50:00,394.07,394.42,393.07,393.08,2595.0,394.07,394.42,393.07,393.08,2595.0
2022-05-31 13:00:00,393.13,393.55,392.37,393.55,2105.0,393.13,393.55,392.37,393.55,2105.0
2022-05-31 13:10:00,393.39,393.57,392.67,392.67,2388.0,393.39,393.57,392.67,392.67,2388.0
2022-05-31 13:20:00,392.84,392.84,392.27,392.27,800.0,392.84,392.84,392.27,392.27,800.0
2022-05-31 13:30:00,392.43,393.64,391.99,392.68,3929.0,392.43,393.64,391.99,392.68,3929.0
2022-05-31 13:40:00,392.69,393.17,392.25,392.69,3865.0,392.69,393.17,392.25,392.69,3865.0
2022-05-31 13:50:00,392.8,395.41,392.75,395.09,3101.0,392.8,395.41,392.75,395.09,3101.0
2022-05-31 14:00:00,394.78,394.78,393.7,394.07,800.0,394.78,394.78,393.7,394.07,800.0
2022-05-31 14:10:00,394.08,394.12,393.44,393.71,2311.0,394.08,394.12,393.44,393.71,2311.0
2022-05-31 14:20:00,393.73,393.74,392.16,392.43,2909.0,393.73,393.74,392.16,392.43,2909.0
2022-05-31 14:30:00,392.6,393.05,392.33,393.05,2489.0,392.6,393.05,392.33,393.05,2489.0
2022-05-31 14:40:00,393.28,393.28,390.8,391.07,1856.0,393.28,393.28,390.8,391.07,1856.0
2022-05-31 14:50:00,391.0,391.22,389.53,389.58,2367.0,391.0,391.22,389.53,389.58,2367.0
2022-05-31 15:00:00,389.49,389.53,388.07,389.45,4799.0,389.49,389.53,388.07,389.45,4799.0
2022-05-31 15:10:00,389.62,390.79,388.94,389.73,4174.0,389.62,390.79,388.94,389.73,4174.0
2022-05-31 15:20:00,389.98,390.61,389.8,390.09,3070.0,389.98,390.61,389.8,390.09,3070.0
2022-05-31 15:30:00,390.34,391.02,390.22,391.02,6244.0,390.34,391.02,390.22,391.02,6244.0
2022-05-31 15:40:00,391.0,391.31,389.55,389.57,6507.0,391.0,391.31,389.55,389.57,6507.0
2022-05-31 15:50:00,389.67,392.43,389.66,391.62,48760.0,389.67,392.43,389.66,391.62,48760.0
2022-06-01 09:30:00,390.31,393.49,390.0,390.0,9025.0,390.31,393.49,390.0,390.0,9025.0
2022-06-01 09:40:00,389.72,392.28,387.73,388.39,4092.0,389.72,392.28,387.73,388.39,4092.0
2022-06-01 09:50:00,388.43,390.1,388.13,390.0,5000.0,388.43,390.1,388.13,390.0,5000.0
2022-06-01 10:00:00,390.02,390.02,385.09,385.32,5758.0,390.02,390.02,385.09,385.32,5758.0
2022-06-01 10:10:00,385.41,385.43,382.67,382.67,8967.0,385.41,385.43,382.67,382.67,8967.0
2022-06-01 10:20:00,382.78,383.5,382.22,382.47,6754.0,382.78,383.5,382.22,382.47,6754.0
2022-06-01 10:30:00,382.28,382.71,380.82,381.97,3100.0,382.28,382.71,380.82,381.97,3100.0
2022-06-01 10:40:00,382.24,382.28,380.65,381.68,5155.0,382.24,382.28,380.65,381.68,5155.0
2022-06-01 10:50:00,381.06,382.5,380.84,381.35,4600.0,381.06,382.5,380.84,381.35,4600.0
2022-06-01 11:00:00,381.0,381.19,379.95,379.96,8872.0,381.0,381.19,379.95,379.96,8872.0
2022-06-01 11:10:00,379.8,379.87,377.56,377.63,11249.0,379.8,379.87,377.56,377.63,11249.0
2022-06-01 11:20:00,377.61,377.61,375.42,375.99,15661.0,377.61,377.61,375.42,375.99,15661.0
2022-06-01 11:30:00,375.72,376.23,374.99,375.25,2645.0,375.72,376.23,374.99,375.25,2645.0
2022-06-01 11:40:00,375.06,375.41,373.76,374.11,5484.0,375.06,375.41,373.76,374.11,5484.0
2022-06-01 11:50:00,373.93,374.96,373.54,373.55,3429.0,373.93,374.96,373.54,373.55,3429.0
2022-06-01 12:00:00,373.4,373.66,372.36,373.66,4743.0,373.4,373.66,372.36,373.66,4743.0
2022-06-01 12:10:00,373.55,374.31,372.93,373.81,3020.0,373.55,374.31,372.93,373.81,3020.0
2022-06-01 12:20:00,373.8,374.0,373.42,373.43,1935.0,373.8,374.0,373.42,373.43,1935.0
2022-06-01 12:30:00,373.23,374.46,373.21,373.34,3220.0,373.23,374.46,373.21,373.34,3220.0
2022-06-01 12:40:00,373.58,373.83,371.9,372.27,3324.0,373.58,373.83,371.9,372.27,3324.0
2022-06-01 12:50:00,372.63,373.34,372.45,373.06,5869.0,372.63,373.34,372.45,373.06,5869.0
2022-06-01 13:00:00,373.49,374.28,373.35,374.28,2539.0,373.49,374.28,373.35,374.28,2539.0
2022-06-01 13:10:00,374.51,374.56,373.1,373.58,2080.0,374.51,374.56,373.1,373.58,2080.0
2022-06-01 13:20:00,373.7,373.72,373.31,373.31,1600.0,373.7,373.72,373.31,373.31,1600.0
2022-06-01 13:30:00,373.09,373.91,372.8,373.52,2900.0,373.09,373.91,372.8,373.52,2900.0
2022-06-01 13:40:00,373.53,374.02,373.32,373.48,2900.0,373.53,374.02,373.32,373.48,2900.0
2022-06-01 13:50:00,373.72,373.74,372.11,373.09,6032.0,373.72,373.74,372.11,373.09,6032.0
2022-06-01 14:00:00,373.07,373.22,372.26,372.66,6756.0,373.07,373.22,372.26,372.66,6756.0
2022-06-01 14:10:00,372.69,372.89,371.92,372.07,4343.0,372.69,372.89,371.92,372.07,4343.0
2022-06-01 14:20:00,372.15,373.71,371.92,373.42,14376.0,372.15,373.71,371.92,373.42,14376.0
2022-06-01 14:30:00,373.85,375.21,373.8,374.86,2700.0,373.85,375.21,373.8,374.86,2700.0
2022-06-01 14:40:00,374.72,375.57,374.72,375.39,1006.0,374.72,375.57,374.72,375.39,1006.0
2022-06-01 14:50:00,375.1,375.1,373.3,373.81,2949.0,375.1,375.1,373.3,373.81,2949.0
2022-06-01 15:00:00,373.74,374.24,372.9,374.24,3762.0,373.74,374.24,372.9,374.24,3762.0
2022-06-01 15:10:00,373.82,374.71,373.82,374.13,3300.0,373.82,374.71,373.82,374.13,3300.0
2022-06-01 15:20:00,374.13,374.35,373.15,373.15,6473.0,374.13,374.35,373.15,373.15,6473.0
2022-06-01 15:30:00,372.75,373.2,372.42,372.64,10161.0,372.75,373.2,372.42,372.64,10161.0
2022-06-01 15:40:00,372.74,373.19,371.37,371.54,13788.0,372.74,373.19,371.37,371.54,13788.0
2022-06-01 15:50:00,371.26,372.45,369.27,369.5,54391.0,371.26,372.45,369.27,369.5,54391.0
2022-06-02 09:30:00,369.43,373.52,369.43,370.24,13362.0,369.43,373.52,369.43,370.24,13362.0
2022-06-02 09:40:00,370.11,373.03,368.9,372.41,6518.0,370.11,373.03,368.9,372.41,6518.0
2022-06-02 09:50:00,372.51,372.51,369.31,371.43,8777.0,372.51,372.51,369.31,371.43,8777.0
2022-06-02 10:00:00,371.97,373.16,371.01,373.16,4591.0,371.97,373.16,371.01,373.16,4591.0
2022-06-02 10:10:00,373.41,376.17,372.56,375.45,3635.0,373.41,376.17,372.56,375.45,3635.0
2022-06-02 10:20:00,374.72,374.77,372.55,373.18,2733.0,374.72,374.77,372.55,373.18,2733.0
2022-06-02 10:30:00,374.34,375.59,374.31,375.5,3300.0,374.34,375.59,374.31,375.5,3300.0
2022-06-02 10:40:00,375.67,375.93,374.7,375.4,2423.0,375.67,375.93,374.7,375.4,2423.0
2022-06-02 10:50:00,374.96,376.39,374.92,376.38,2681.0,374.96,376.39,374.92,376.38,2681.0
2022-06-02 11:00:00,376.23,377.64,376.16,376.67,2800.0,376.23,377.64,376.16,376.67,2800.0
2022-06-02 11:10:00,376.68,378.86,376.67,378.29,7033.0,376.68,378.86,376.67,378.29,7033.0
2022-06-02 11:20:00,378.4,378.81,376.91,376.91,2921.0,378.4,378.81,376.91,376.91,2921.0
2022-06-02 11:30:00,377.5,377.78,376.27,376.73,2374.0,377.5,377.78,376.27,376.73,2374.0
2022-06-02 11:40:00,376.72,377.77,376.53,377.61,3029.0,376.72,377.77,376.53,377.61,3029.0
2022-06-02 11:50:00,377.53,378.11,376.85,377.02,3812.0,377.53,378.11,376.85,377.02,3812.0
2022-06-02 12:00:00,377.0,377.71,376.77,377.32,2967.0,377.0,377.71,376.77,377.32,2967.0
2022-06-02 12:10:00,377.48,378.6,377.46,378.24,2500.0,377.48,378.6,377.46,378.24,2500.0
2022-06-02 12:20:00,378.34,379.29,378.34,378.9,3403.0,378.34,379.29,378.34,378.9,3403.0
2022-06-02 12:30:00,379.39,380.14,379.09,380.14,5331.0,379.39,380.14,379.09,380.14,5331.0
2022-06-02 12:40:00,380.12,380.22,379.46,379.65,5085.0,380.12,380.22,379.46,379.65,5085.0
2022-06-02 12:50:00,379.72,380.96,379.72,380.1,3410.0,379.72,380.96,379.72,380.1,3410.0
2022-06-02 13:00:00,380.01,381.3,379.9,381.0,7207.0,380.01,381.3,379.9,381.0,7207.0
2022-06-02 13:10:00,380.99,381.28,380.24,381.16,2413.0,380.99,381.28,380.24,381.16,2413.0
2022-06-02 13:20:00,381.01,382.05,381.01,382.05,6375.0,381.01,382.05,381.01,382.05,6375.0
2022-06-02 13:30:00,382.26,383.34,382.26,383.34,2307.0,382.26,383.34,382.26,383.34,2307.0
2022-06-02 13:40:00,383.38,384.71,383.17,384.71,2225.0,383.38,384.71,383.17,384.71,2225.0
2022-06-02 13:50:00,384.65,385.05,384.53,384.86,1400.0,384.65,385.05,384.53,384.86,1400.0
2022-06-02 14:00:00,384.7,385.5,384.7,385.19,2848.0,384.7,385.5,384.7,385.19,2848.0
2022-06-02 14:10:00,385.07,385.64,385.07,385.64,1100.0,385.07,385.64,385.07,385.64,1100.0
2022-06-02 14:20:00,385.43,385.96,385.43,385.83,2762.0,385.43,385.96,385.43,385.83,2762.0
2022-06-02 14:30:00,385.93,386.11,385.87,385.87,1614.0,385.93,386.11,385.87,385.87,1614.0
2022-06-02 14:40:00,385.78,386.13,385.41,385.91,3231.0,385.78,386.13,385.41,385.91,3231.0
2022-06-02 14:50:00,385.75,386.23,385.27,385.27,3895.0,385.75,386.23,385.27,385.27,3895.0
2022-06-02 15:00:00,385.31,385.67,384.99,385.54,3435.0,385.31,385.67,384.99,385.54,3435.0
2022-06-02 15:10:00,385.2,385.7,385.2,385.44,2638.0,385.2,385.7,385.2,385.44,2638.0
2022-06-02 15:20:00,385.59,385.99,385.06,385.29,4695.0,385.59,385.99,385.06,385.29,4695.0
2022-06-02 15:30:00,385.38,385.53,384.41,384.41,7033.0,385.38,385.53,384.41,384.41,7033.0
2022-06-02 15:40:00,384.5,384.78,383.96,384.54,10919.0,384.5,384.78,383.96,384.54,10919.0
2022-06-02 15:50:00,384.79,386.73,384.15,386.34,47994.0,384.79,386.73,384.15,386.34,47994.0
2022-06-03 09:30:00,382.02,382.02,378.21,379.81,6555.0,382.02,382.02,378.21,379.81,6555.0
2022-06-03 09:40:00,379.69,379.69,376.96,376.96,3506.0,379.69,379.69,376.96,376.96,3506.0
2022-06-03 09:50:00,376.83,379.45,376.13,378.5,2301.0,376.83,379.45,376.13,378.5,2301.0
2022-06-03 10:00:00,379.3,380.14,377.55,377.79,3694.0,379.3,380.14,377.55,377.79,3694.0
2022-06-03 10:10:00,377.03,378.65,376.61,377.4,3802.0,377.03,378.65,376.61,377.4,3802.0
2022-06-03 10:20:00,377.15,377.57,376.23,377.1,4557.0,377.15,377.57,376.23,377.1,4557.0
2022-06-03 10:30:00,377.3,379.55,376.72,377.05,6215.0,377.3,379.55,376.72,377.05,6215.0
2022-06-03 10:40:00,377.09,377.25,376.46,377.03,3640.0,377.09,377.25,376.46,377.03,3640.0
2022-06-03 10:50:00,376.19,376.53,375.5,375.88,2541.0,376.19,376.53,375.5,375.88,2541.0
2022-06-03 11:00:00,375.55,375.76,374.85,374.85,1429.0,375.55,375.76,374.85,374.85,1429.0
2022-06-03 11:10:00,375.01,375.02,374.06,374.6,2440.0,375.01,375.02,374.06,374.6,2440.0
2022-06-03 11:20:00,374.62,374.84,373.38,373.61,4178.0,374.62,374.84,373.38,373.61,4178.0
2022-06-03 11:30:00,373.49,375.33,373.18,374.85,5137.0,373.49,375.33,373.18,374.85,5137.0
2022-06-03 11:40:00,374.55,375.17,374.4,374.4,3049.0,374.55,375.17,374.4,374.4,3049.0
2022-06-03 11:50:00,374.36,374.81,373.85,374.56,2910.0,374.36,374.81,373.85,374.56,2910.0
2022-06-03 12:00:00,374.54,375.15,373.98,373.98,1840.0,374.54,375.15,373.98,373.98,1840.0
2022-06-03 12:10:00,373.89,373.89,372.96,372.96,4468.0,373.89,373.89,372.96,372.96,4468.0
2022-06-03 12:20:00,372.81,373.97,372.81,373.44,2648.0,372.81,373.97,372.81,373.44,2648.0
2022-06-03 12:30:00,373.58,373.8,372.82,373.8,3077.0,373.58,373.8,372.82,373.8,3077.0
2022-06-03 12:40:00,374.04,374.28,373.79,374.21,2641.0,374.04,374.28,373.79,374.21,2641.0
2022-06-03 12:50:00,374.13,374.96,373.92,374.96,1800.0,374.13,374.96,373.92,374.96,1800.0
2022-06-03 13:00:00,375.14,375.92,375.05,375.82,4150.0,375.14,375.92,375.05,375.82,4150.0
2022-06-03 13:10:00,375.75,375.8,373.86,373.86,2176.0,375.75,375.8,373.86,373.86,2176.0
2022-06-03 13:20:00,374.23,374.66,374.16,374.6,1493.0,374.23,374.66,374.16,374.6,1493.0
2022-06-03 13:30:00,374.45,374.61,374.0,374.52,1810.0,374.45,374.61,374.0,374.52,1810.0
2022-06-03 13:40:00,374.1,374.1,373.5,373.69,1566.0,374.1,374.1,373.5,373.69,1566.0
2022-06-03 13:50:00,373.46,373.87,373.46,373.68,2200.0,373.46,373.87,373.46,373.68,2200.0
2022-06-03 14:00:00,373.61,373.75,373.23,373.24,1900.0,373.61,373.75,373.23,373.24,1900.0
2022-06-03 14:10:00,373.44,373.79,373.16,373.79,1758.0,373.44,373.79,373.16,373.79,1758.0
2022-06-03 14:20:00,373.55,374.64,373.29,374.63,2000.0,373.55,374.64,373.29,374.63,2000.0
2022-06-03 14:30:00,374.48,374.48,373.29,373.29,2771.0,374.48,374.48,373.29,373.29,2771.0
2022-06-03 14:40:00,373.31,373.95,373.26,373.78,1690.0,373.31,373.95,373.26,373.78,1690.0
2022-06-03 14:50:00,373.87,374.15,373.62,374.03,1773.0,373.87,374.15,373.62,374.03,1773.0
2022-06-03 15:00:00,374.05,374.46,373.43,373.43,1800.0,374.05,374.46,373.43,373.43,1800.0
2022-06-03 15:10:00,373.46,373.46,372.0,372.14,3400.0,373.46,373.46,372.0,372.14,3400.0
2022-06-03 15:20:00,372.32,373.01,372.32,373.01,3083.0,372.32,373.01,372.32,373.01,3083.0
2022-06-03 15:30:00,373.16,373.16,372.01,372.73,7549.0,373.16,373.16,372.01,372.73,7549.0
2022-06-03 15:40:00,372.74,372.97,371.88,372.25,12269.0,372.74,372.97,371.88,372.25,12269.0
2022-06-03 15:50:00,371.98,373.43,371.86,372.63,23686.0,371.98,373.43,371.86,372.63,23686.0
2022-06-06 09:30:00,376.88,378.64,372.49,373.97,10646.0,376.88,378.64,372.49,373.97,10646.0
2022-06-06 09:40:00,372.75,374.27,370.78,372.63,8919.0,372.75,374.27,370.78,372.63,8919.0
2022-06-06 09:50:00,372.28,374.03,371.13,372.76,12777.0,372.28,374.03,371.13,372.76,12777.0
2022-06-06 10:00:00,373.17,375.3,372.67,373.84,8327.0,373.17,375.3,372.67,373.84,8327.0
2022-06-06 10:10:00,373.48,373.72,371.9,372.0,4159.0,373.48,373.72,371.9,372.0,4159.0
2022-06-06 10:20:00,372.4,372.81,370.89,372.15,5187.0,372.4,372.81,370.89,372.15,5187.0
2022-06-06 10:30:00,372.34,372.8,371.89,372.8,3390.0,372.34,372.8,371.89,372.8,3390.0
2022-06-06 10:40:00,372.83,372.83,371.83,372.06,3700.0,372.83,372.83,371.83,372.06,3700.0
2022-06-06 10:50:00,372.42,372.87,371.03,372.17,3599.0,372.42,372.87,371.03,372.17,3599.0
2022-06-06 11:00:00,372.69,373.38,371.69,371.78,4837.0,372.69,373.38,371.69,371.78,4837.0
2022-06-06 11:10:00,371.04,371.04,368.52,368.75,9902.0,371.04,371.04,368.52,368.75,9902.0
2022-06-06 11:20:00,368.77,369.89,368.75,369.59,6748.0,368.77,369.89,368.75,369.59,6748.0
2022-06-06 11:30:00,369.63,369.63,368.32,369.44,3700.0,369.63,369.63,368.32,369.44,3700.0
2022-06-06 11:40:00,369.14,371.07,369.14,370.68,3477.0,369.14,371.07,369.14,370.68,3477.0
2022-06-06 11:50:00,370.95,371.9,370.95,371.79,4072.0,370.95,371.9,370.95,371.79,4072.0
2022-06-06 12:00:00,371.52,371.73,369.2,369.2,4127.0,371.52,371.73,369.2,369.2,4127.0
2022-06-06 12:10:00,368.79,369.36,368.42,369.01,3375.0,368.79,369.36,368.42,369.01,3375.0
2022-06-06 12:20:00,369.54,369.81,369.09,369.23,4084.0,369.54,369.81,369.09,369.23,4084.0
2022-06-06 12:30:00,369.03,370.38,368.9,370.3,3789.0,369.03,370.38,368.9,370.3,3789.0
2022-06-06 12:40:00,370.35,371.22,370.17,371.22,3243.0,370.35,371.22,370.17,371.22,3243.0
2022-06-06 12:50:00,371.03,371.73,370.62,371.44,4665.0,371.03,371.73,370.62,371.44,4665.0
2022-06-06 13:00:00,371.39,371.86,371.13,371.73,3553.0,371.39,371.86,371.13,371.73,3553.0
2022-06-06 13:10:00,371.55,371.73,370.66,371.04,5549.0,371.55,371.73,370.66,371.04,5549.0
2022-06-06 13:20:00,370.8,371.93,370.76,371.44,3426.0,370.8,371.93,370.76,371.44,3426.0
2022-06-06 13:30:00,371.76,373.02,371.76,372.71,2449.0,371.76,373.02,371.76,372.71,2449.0
2022-06-06 13:40:00,373.02,373.67,372.91,373.12,1100.0,373.02,373.67,372.91,373.12,1100.0
2022-06-06 13:50:00,373.51,373.51,372.95,372.95,1300.0,373.51,373.51,372.95,372.95,1300.0
2022-06-06 14:00:00,372.9,372.9,372.16,372.41,1800.0,372.9,372.9,372.16,372.41,1800.0
2022-06-06 14:10:00,372.35,372.84,372.34,372.41,2228.0,372.35,372.84,372.34,372.41,2228.0
2022-06-06 14:20:00,372.4,372.41,371.15,371.39,3801.0,372.4,372.41,371.15,371.39,3801.0
2022-06-06 14:30:00,371.4,371.98,371.18,371.69,4088.0,371.4,371.98,371.18,371.69,4088.0
2022-06-06 14:40:00,371.69,372.69,371.6,372.42,2800.0,371.69,372.69,371.6,372.42,2800.0
2022-06-06 14:50:00,372.35,372.82,371.77,371.98,3102.0,372.35,372.82,371.77,371.98,3102.0
2022-06-06 15:00:00,371.88,372.4,371.4,371.87,7332.0,371.88,372.4,371.4,371.87,7332.0
2022-06-06 15:10:00,371.85,371.95,371.54,371.67,3454.0,371.85,371.95,371.54,371.67,3454.0
2022-06-06 15:20:00,371.23,372.19,371.23,371.86,6714.0,371.23,372.19,371.23,371.86,6714.0
2022-06-06 15:30:00,371.96,372.5,371.57,371.84,7719.0,371.96,372.5,371.57,371.84,7719.0
2022-06-06 15:40:00,371.87,372.93,371.41,371.43,10398.0,371.87,372.93,371.41,371.43,10398.0
2022-06-06 15:50:00,371.6,373.05,371.58,372.46,18349.0,371.6,373.05,371.58,372.46,18349.0
2022-06-07 09:30:00,368.67,370.89,367.39,370.24,10833.0,368.67,370.89,367.39,370.24,10833.0
2022-06-07 09:40:00,370.8,371.3,368.09,369.99,3819.0,370.8,371.3,368.09,369.99,3819.0
2022-06-07 09:50:00,369.9,370.77,368.47,368.47,1517.0,369.9,370.77,368.47,368.47,1517.0
2022-06-07 10:00:00,368.26,369.0,367.3,367.3,2000.0,368.26,369.0,367.3,367.3,2000.0
2022-06-07 10:10:00,367.16,367.86,367.14,367.49,2900.0,367.16,367.86,367.14,367.49,2900.0
2022-06-07 10:20:00,368.82,371.18,368.78,370.83,2998.0,368.82,371.18,368.78,370.83,2998.0
2022-06-07 10:30:00,370.1,372.87,369.54,372.66,2424.0,370.1,372.87,369.54,372.66,2424.0
2022-06-07 10:40:00,372.62,374.9,372.62,374.5,1500.0,372.62,374.9,372.62,374.5,1500.0
2022-06-07 10:50:00,374.02,374.95,373.47,373.94,1317.0,374.02,374.95,373.47,373.94,1317.0
2022-06-07 11:00:00,374.33,375.24,374.01,374.05,2641.0,374.33,375.24,374.01,374.05,2641.0
2022-06-07 11:10:00,373.96,374.62,373.52,373.52,1693.0,373.96,374.62,373.52,373.52,1693.0
2022-06-07 11:20:00,373.37,373.63,373.03,373.11,1213.0,373.37,373.63,373.03,373.11,1213.0
2022-06-07 11:30:00,371.92,372.63,371.04,371.24,3000.0,371.92,372.63,371.04,371.24,3000.0
2022-06-07 11:40:00,371.11,371.28,370.59,370.59,1200.0,371.11,371.28,370.59,370.59,1200.0
2022-06-07 11:50:00,370.41,371.42,370.12,371.42,4718.0,370.41,371.42,370.12,371.42,4718.0
2022-06-07 12:00:00,370.84,371.37,369.89,369.89,2109.0,370.84,371.37,369.89,369.89,2109.0
2022-06-07 12:10:00,369.99,370.44,368.94,369.27,3426.0,369.99,370.44,368.94,369.27,3426.0
2022-06-07 12:20:00,368.8,369.38,368.54,369.19,2871.0,368.8,369.38,368.54,369.19,2871.0
2022-06-07 12:30:00,368.89,370.27,368.89,370.27,1540.0,368.89,370.27,368.89,370.27,1540.0
2022-06-07 12:40:00,370.63,371.1,369.33,370.06,5000.0,370.63,371.1,369.33,370.06,5000.0
2022-06-07 12:50:00,369.94,371.16,369.74,371.16,2173.0,369.94,371.16,369.74,371.16,2173.0
2022-06-07 13:00:00,370.79,371.03,370.3,371.03,1500.0,370.79,371.03,370.3,371.03,1500.0
2022-06-07 13:10:00,371.14,372.29,371.08,372.29,1541.0,371.14,372.29,371.08,372.29,1541.0
2022-06-07 13:20:00,372.1,372.78,371.9,372.4,2150.0,372.1,372.78,371.9,372.4,2150.0
2022-06-07 13:30:00,372.51,373.06,372.51,372.93,3120.0,372.51,373.06,372.51,372.93,3120.0
2022-06-07 13:40:00,372.72,373.2,372.52,373.2,1953.0,372.72,373.2,372.52,373.2,1953.0
2022-06-07 13:50:00,373.65,373.66,373.16,373.18,2599.0,373.65,373.66,373.16,373.18,2599.0
2022-06-07 14:00:00,373.11,374.41,372.91,374.41,2800.0,373.11,374.41,372.91,374.41,2800.0
2022-06-07 14:10:00,374.65,375.39,374.65,375.19,1700.0,374.65,375.39,374.65,375.19,1700.0
2022-06-07 14:20:00,375.13,375.94,375.08,375.71,4747.0,375.13,375.94,375.08,375.71,4747.0
2022-06-07 14:30:00,375.36,376.01,375.36,375.61,3164.0,375.36,376.01,375.36,375.61,3164.0
2022-06-07 14:40:00,375.56,375.57,374.7,374.91,2700.0,375.56,375.57,374.7,374.91,2700.0
2022-06-07 14:50:00,374.72,375.22,374.11,374.27,5719.0,374.72,375.22,374.11,374.27,5719.0
2022-06-07 15:00:00,374.39,375.56,374.39,375.27,2765.0,374.39,375.56,374.39,375.27,2765.0
2022-06-07 15:10:00,374.95,375.24,374.81,374.94,1100.0,374.95,375.24,374.81,374.94,1100.0
2022-06-07 15:20:00,374.84,375.27,374.84,375.09,4550.0,374.84,375.27,374.84,375.09,4550.0
2022-06-07 15:30:00,375.09,377.04,375.06,377.04,2706.0,375.09,377.04,375.06,377.04,2706.0
2022-06-07 15:40:00,377.19,377.24,376.33,377.24,4862.0,377.19,377.24,376.33,377.24,4862.0
2022-06-07 15:50:00,377.01,377.84,376.48,376.69,18775.0,377.01,377.84,376.48,376.69,18775.0
2022-06-08 09:30:00,377.06,377.08,371.05,376.64,5760.0,377.06,377.08,371.05,376.64,5760.0
2022-06-08 09:40:00,376.31,377.82,375.42,377.76,1227.0,376.31,377.82,375.42,377.76,1227.0
2022-06-08 09:50:00,377.65,377.79,375.81,375.95,3900.0,377.65,377.79,375.81,375.95,3900.0
2022-06-08 10:00:00,375.45,375.58,374.73,374.9,2500.0,375.45,375.58,374.73,374.9,2500.0
2022-06-08 10:10:00,373.97,374.35,372.84,373.6,2559.0,373.97,374.35,372.84,373.6,2559.0
2022-06-08 10:20:00,374.01,374.21,373.23,373.33,3500.0,374.01,374.21,373.23,373.33,3500.0
2022-06-08 10:30:00,373.14,375.16,373.14,374.63,4050.0,373.14,375.16,373.14,374.63,4050.0
2022-06-08 10:40:00,376.24,376.34,374.59,376.02,2693.0,376.24,376.34,374.59,376.02,2693.0
2022-06-08 10:50:00,375.91,375.99,375.41,375.5,2400.0,375.91,375.99,375.41,375.5,2400.0
2022-06-08 11:00:00,375.56,375.66,374.96,375.61,1800.0,375.56,375.66,374.96,375.61,1800.0
2022-06-08 11:10:00,375.79,377.89,375.78,377.74,2205.0,375.79,377.89,375.78,377.74,2205.0
2022-06-08 11:20:00,377.52,378.06,376.99,377.9,1400.0,377.52,378.06,376.99,377.9,1400.0
2022-06-08 11:30:00,377.93,379.01,377.79,378.9,5559.0,377.93,379.01,377.79,378.9,5559.0
2022-06-08 11:40:00,379.1,379.2,377.98,378.53,4500.0,379.1,379.2,377.98,378.53,4500.0
2022-06-08 11:50:00,378.75,379.93,378.75,379.72,2409.0,378.75,379.93,378.75,379.72,2409.0
2022-06-08 12:00:00,379.46,380.11,379.25,379.48,2273.0,379.46,380.11,379.25,379.48,2273.0
2022-06-08 12:10:00,379.57,379.57,378.03,378.03,2517.0,379.57,379.57,378.03,378.03,2517.0
2022-06-08 12:20:00,377.92,377.92,376.17,376.69,2100.0,377.92,377.92,376.17,376.69,2100.0
2022-06-08 12:30:00,377.05,377.05,375.67,375.69,1300.0,377.05,377.05,375.67,375.69,1300.0
2022-06-08 12:40:00,375.31,375.63,374.83,375.37,2254.0,375.31,375.63,374.83,375.37,2254.0
2022-06-08 12:50:00,375.08,375.92,374.86,375.77,2485.0,375.08,375.92,374.86,375.77,2485.0
2022-06-08 13:00:00,375.61,375.7,374.8,375.31,1900.0,375.61,375.7,374.8,375.31,1900.0
2022-06-08 13:10:00,375.28,375.28,374.67,375.26,3400.0,375.28,375.28,374.67,375.26,3400.0
2022-06-08 13:20:00,375.52,375.52,375.24,375.33,1402.0,375.52,375.52,375.24,375.33,1402.0
2022-06-08 13:30:00,375.0,375.01,373.38,373.38,2052.0,375.0,375.01,373.38,373.38,2052.0
2022-06-08 13:40:00,373.33,374.26,373.32,374.06,3723.0,373.33,374.26,373.32,374.06,3723.0
2022-06-08 13:50:00,374.44,374.65,373.82,374.43,2426.0,374.44,374.65,373.82,374.43,2426.0
2022-06-08 14:00:00,374.48,375.05,373.91,374.0,4000.0,374.48,375.05,373.91,374.0,4000.0
2022-06-08 14:10:00,374.24,374.24,373.49,373.52,1000.0,374.24,374.24,373.49,373.52,1000.0
2022-06-08 14:20:00,373.65,373.65,372.66,372.67,2300.0,373.65,373.65,372.66,372.67,2300.0
2022-06-08 14:30:00,373.03,373.03,372.11,372.55,2779.0,373.03,373.03,372.11,372.55,2779.0
2022-06-08 14:40:00,372.75,373.14,372.59,372.66,1900.0,372.75,373.14,372.59,372.66,1900.0
2022-06-08 14:50:00,372.53,372.85,372.53,372.61,1600.0,372.53,372.85,372.53,372.61,1600.0
2022-06-08 15:00:00,372.56,372.6,370.77,370.94,5250.0,372.56,372.6,370.77,370.94,5250.0
2022-06-08 15:10:00,371.09,372.5,371.09,372.46,2000.0,371.09,372.5,371.09,372.46,2000.0
2022-06-08 15:20:00,372.59,373.78,372.59,373.42,3754.0,372.59,373.78,372.59,373.42,3754.0
2022-06-08 15:30:00,373.5,373.72,372.98,373.29,3985.0,373.5,373.72,372.98,373.29,3985.0
2022-06-08 15:40:00,373.3,373.49,372.1,372.29,7983.0,373.3,373.49,372.1,372.29,7983.0
2022-06-08 15:50:00,372.29,373.16,371.61,371.93,16341.0,372.29,373.16,371.61,371.93,16341.0
2022-06-09 09:30:00,368.45,369.39,367.33,368.83,8377.0,368.45,369.39,367.33,368.83,8377.0
2022-06-09 09:40:00,367.63,368.17,365.39,368.17,4571.0,367.63,368.17,365.39,368.17,4571.0
2022-06-09 09:50:00,367.14,370.09,367.14,369.48,3113.0,367.14,370.09,367.14,369.48,3113.0
2022-06-09 10:00:00,368.77,368.77,366.78,366.78,5058.0,368.77,368.77,366.78,366.78,5058.0
2022-06-09 10:10:00,367.09,368.43,365.83,367.16,3435.0,367.09,368.43,365.83,367.16,3435.0
2022-06-09 10:20:00,367.71,368.84,367.48,368.84,2001.0,367.71,368.84,367.48,368.84,2001.0
2022-06-09 10:30:00,369.1,369.31,368.12,369.25,2000.0,369.1,369.31,368.12,369.25,2000.0
2022-06-09 10:40:00,369.25,369.25,366.86,367.12,2032.0,369.25,369.25,366.86,367.12,2032.0
2022-06-09 10:50:00,366.69,367.07,365.29,367.07,1942.0,366.69,367.07,365.29,367.07,1942.0
2022-06-09 11:00:00,366.47,366.47,365.18,365.85,5437.0,366.47,366.47,365.18,365.85,5437.0
2022-06-09 11:10:00,366.32,366.46,365.9,366.0,3030.0,366.32,366.46,365.9,366.0,3030.0
2022-06-09 11:20:00,366.25,366.64,365.85,365.85,1650.0,366.25,366.64,365.85,365.85,1650.0
2022-06-09 11:30:00,366.0,366.09,365.38,365.38,5486.0,366.0,366.09,365.38,365.38,5486.0
2022-06-09 11:40:00,365.33,366.66,364.79,364.79,2692.0,365.33,366.66,364.79,364.79,2692.0
2022-06-09 11:50:00,364.1,365.88,364.1,365.87,1059.0,364.1,365.88,364.1,365.87,1059.0
2022-06-09 12:00:00,366.46,366.46,365.56,365.56,1185.0,366.46,366.46,365.56,365.56,1185.0
2022-06-09 12:10:00,365.41,365.99,365.28,365.98,2450.0,365.41,365.99,365.28,365.98,2450.0
2022-06-09 12:20:00,366.47,366.74,366.14,366.3,2615.0,366.47,366.74,366.14,366.3,2615.0
2022-06-09 12:30:00,366.78,366.9,365.31,365.79,7000.0,366.78,366.9,365.31,365.79,7000.0
2022-06-09 12:40:00,366.06,366.36,365.96,366.26,800.0,366.06,366.36,365.96,366.26,800.0
2022-06-09 12:50:00,366.4,366.42,365.14,366.03,2846.0,366.4,366.42,365.14,366.03,2846.0
2022-06-09 13:00:00,365.83,366.95,365.83,366.86,1413.0,365.83,366.95,365.83,366.86,1413.0
2022-06-09 13:10:00,366.88,367.12,366.38,366.53,1454.0,366.88,367.12,366.38,366.53,1454.0
2022-06-09 13:20:00,366.33,366.33,365.83,365.83,2453.0,366.33,366.33,365.83,365.83,2453.0
2022-06-09 13:30:00,365.93,365.93,365.15,365.15,895.0,365.93,365.93,365.15,365.15,895.0
2022-06-09 13:40:00,365.01,365.56,364.93,365.01,2345.0,365.01,365.56,364.93,365.01,2345.0
2022-06-09 13:50:00,365.57,366.46,365.52,366.46,2500.0,365.57,366.46,365.52,366.46,2500.0
2022-06-09 14:00:00,366.15,366.15,365.32,365.41,2109.0,366.15,366.15,365.32,365.41,2109.0
2022-06-09 14:10:00,365.2,365.2,364.8,365.07,1100.0,365.2,365.2,364.8,365.07,1100.0
2022-06-09 14:20:00,365.5,365.5,364.51,364.87,2100.0,365.5,365.5,364.51,364.87,2100.0
2022-06-09 14:30:00,364.7,364.7,363.31,363.31,2719.0,364.7,364.7,363.31,363.31,2719.0
2022-06-09 14:40:00,363.29,364.08,363.24,364.06,1011.0,363.29,364.08,363.24,364.06,1011.0
2022-06-09 14:50:00,364.01,364.88,364.0,364.08,7108.0,364.01,364.88,364.0,364.08,7108.0
2022-06-09 15:00:00,364.05,364.13,362.38,362.38,4000.0,364.05,364.13,362.38,362.38,4000.0
2022-06-09 15:10:00,362.8,362.99,362.4,362.8,3897.0,362.8,362.99,362.4,362.8,3897.0
2022-06-09 15:20:00,363.13,363.2,362.05,362.41,3053.0,363.13,363.2,362.05,362.41,3053.0
2022-06-09 15:30:00,362.07,362.69,362.0,362.5,3155.0,362.07,362.69,362.0,362.5,3155.0
2022-06-09 15:40:00,362.4,362.4,360.57,360.57,12593.0,362.4,362.4,360.57,360.57,12593.0
2022-06-09 15:50:00,360.0,361.21,359.68,359.71,20726.0,360.0,361.21,359.68,359.71,20726.0
2022-06-10 09:30:00,352.42,352.42,347.12,348.25,39344.0,352.42,352.42,347.12,348.25,39344.0
2022-06-10 09:40:00,348.2,353.1,348.2,352.24,13501.0,348.2,353.1,348.2,352.24,13501.0
2022-06-10 09:50:00,352.41,352.61,349.46,349.72,9670.0,352.41,352.61,349.46,349.72,9670.0
2022-06-10 10:00:00,349.05,349.2,345.6,346.85,28506.0,349.05,349.2,345.6,346.85,28506.0
2022-06-10 10:10:00,347.14,348.02,346.39,347.71,7499.0,347.14,348.02,346.39,347.71,7499.0
2022-06-10 10:20:00,347.92,347.92,346.41,347.39,10490.0,347.92,347.92,346.41,347.39,10490.0
2022-06-10 10:30:00,347.28,349.9,347.13,349.86,9069.0,347.28,349.9,347.13,349.86,9069.0
2022-06-10 10:40:00,349.72,351.12,349.34,350.31,8419.0,349.72,351.12,349.34,350.31,8419.0
2022-06-10 10:50:00,350.56,350.56,347.94,347.94,7534.0,350.56,350.56,347.94,347.94,7534.0
2022-06-10 11:00:00,347.74,348.74,347.53,348.18,3906.0,347.74,348.74,347.53,348.18,3906.0
2022-06-10 11:10:00,348.22,348.82,347.81,348.65,2721.0,348.22,348.82,347.81,348.65,2721.0
2022-06-10 11:20:00,349.41,349.41,347.12,347.36,3414.0,349.41,349.41,347.12,347.36,3414.0
2022-06-10 11:30:00,347.21,348.0,346.67,347.98,2894.0,347.21,348.0,346.67,347.98,2894.0
2022-06-10 11:40:00,348.02,349.22,347.89,348.59,3160.0,348.02,349.22,347.89,348.59,3160.0
2022-06-10 11:50:00,348.49,349.61,348.34,349.61,2500.0,348.49,349.61,348.34,349.61,2500.0
2022-06-10 12:00:00,349.69,350.02,348.99,349.02,3330.0,349.69,350.02,348.99,349.02,3330.0
2022-06-10 12:10:00,348.84,348.84,347.74,348.12,6612.0,348.84,348.84,347.74,348.12,6612.0
2022-06-10 12:20:00,348.5,349.59,348.49,349.59,3423.0,348.5,349.59,348.49,349.59,3423.0
2022-06-10 12:30:00,349.59,350.22,349.2,350.22,2818.0,349.59,350.22,349.2,350.22,2818.0
2022-06-10 12:40:00,350.28,350.57,348.88,348.88,4639.0,350.28,350.57,348.88,348.88,4639.0
2022-06-10 12:50:00,348.82,349.03,347.86,349.03,5431.0,348.82,349.03,347.86,349.03,5431.0
2022-06-10 13:00:00,348.87,348.98,347.94,348.05,3900.0,348.87,348.98,347.94,348.05,3900.0
2022-06-10 13:10:00,347.92,348.22,347.42,348.14,5155.0,347.92,348.22,347.42,348.14,5155.0
2022-06-10 13:20:00,348.4,348.87,348.4,348.87,2900.0,348.4,348.87,348.4,348.87,2900.0
2022-06-10 13:30:00,348.7,348.81,347.79,348.69,4300.0,348.7,348.81,347.79,348.69,4300.0
2022-06-10 13:40:00,348.91,350.1,348.52,350.09,3379.0,348.91,350.1,348.52,350.09,3379.0
2022-06-10 13:50:00,350.03,350.03,349.16,349.77,6689.0,350.03,350.03,349.16,349.77,6689.0
2022-06-10 14:00:00,349.85,349.87,348.9,349.13,4983.0,349.85,349.87,348.9,349.13,4983.0
2022-06-10 14:10:00,349.28,349.75,348.35,349.75,4773.0,349.28,349.75,348.35,349.75,4773.0
2022-06-10 14:20:00,350.24,350.44,349.19,349.36,2906.0,350.24,350.44,349.19,349.36,2906.0
2022-06-10 14:30:00,349.73,349.73,348.93,348.93,5211.0,349.73,349.73,348.93,348.93,5211.0
2022-06-10 14:40:00,348.92,349.51,348.1,349.5,3499.0,348.92,349.51,348.1,349.5,3499.0
2022-06-10 14:50:00,349.42,349.9,349.07,349.56,6488.0,349.42,349.9,349.07,349.56,6488.0
2022-06-10 15:00:00,349.59,349.71,347.59,347.78,5972.0,349.59,349.71,347.59,347.78,5972.0
2022-06-10 15:10:00,347.58,348.6,347.58,348.56,5000.0,347.58,348.6,347.58,348.56,5000.0
2022-06-10 15:20:00,348.39,349.97,347.42,349.42,4225.0,348.39,349.97,347.42,349.42,4225.0
2022-06-10 15:30:00,349.39,349.63,348.72,349.11,9228.0,349.39,349.63,348.72,349.11,9228.0
2022-06-10 15:40:00,349.07,349.15,346.0,346.0,11169.0,349.07,349.15,346.0,346.0,11169.0
2022-06-10 15:50:00,346.24,347.05,345.81,345.81,35041.0,346.24,347.05,345.81,345.81,35041.0
2022-06-13 09:30:00,332.89,339.34,332.89,337.24,21957.0,332.89,339.34,332.89,337.24,21957.0
2022-06-13 09:40:00,337.23,338.65,336.48,337.17,25211.0,337.23,338.65,336.48,337.17,25211.0
2022-06-13 09:50:00,337.51,339.09,337.18,337.43,12741.0,337.51,339.09,337.18,337.43,12741.0
2022-06-13 10:00:00,337.4,339.44,336.14,338.27,20404.0,337.4,339.44,336.14,338.27,20404.0
2022-06-13 10:10:00,338.35,339.15,337.81,338.83,9122.0,338.35,339.15,337.81,338.83,9122.0
2022-06-13 10:20:00,338.46,339.92,338.21,338.92,16995.0,338.46,339.92,338.21,338.92,16995.0
2022-06-13 10:30:00,339.04,339.37,336.05,336.05,9359.0,339.04,339.37,336.05,336.05,9359.0
2022-06-13 10:40:00,335.66,335.74,332.29,332.29,10126.0,335.66,335.74,332.29,332.29,10126.0
2022-06-13 10:50:00,332.55,334.74,332.52,334.18,11239.0,332.55,334.74,332.52,334.18,11239.0
2022-06-13 11:00:00,334.18,334.18,331.54,332.32,8753.0,334.18,334.18,331.54,332.32,8753.0
2022-06-13 11:10:00,332.38,334.54,332.01,334.49,8082.0,332.38,334.54,332.01,334.49,8082.0
2022-06-13 11:20:00,335.05,335.39,334.15,334.28,5000.0,335.05,335.39,334.15,334.28,5000.0
2022-06-13 11:30:00,334.53,335.27,333.67,335.27,6911.0,334.53,335.27,333.67,335.27,6911.0
2022-06-13 11:40:00,336.23,336.25,334.25,335.04,3615.0,336.23,336.25,334.25,335.04,3615.0
2022-06-13 11:50:00,335.38,335.8,334.35,335.32,4062.0,335.38,335.8,334.35,335.32,4062.0
2022-06-13 12:00:00,335.03,335.31,334.11,335.31,3843.0,335.03,335.31,334.11,335.31,3843.0
2022-06-13 12:10:00,335.06,336.2,334.86,334.86,2110.0,335.06,336.2,334.86,334.86,2110.0
2022-06-13 12:20:00,335.61,336.19,335.11,336.11,3674.0,335.61,336.19,335.11,336.11,3674.0
2022-06-13 12:30:00,336.01,338.94,336.0,338.77,12260.0,336.01,338.94,336.0,338.77,12260.0
2022-06-13 12:40:00,338.81,338.9,337.28,337.46,4396.0,338.81,338.9,337.28,337.46,4396.0
2022-06-13 12:50:00,337.54,338.14,336.91,337.21,8100.0,337.54,338.14,336.91,337.21,8100.0
2022-06-13 13:00:00,337.06,337.49,336.97,337.31,9468.0,337.06,337.49,336.97,337.31,9468.0
2022-06-13 13:10:00,337.31,337.32,335.8,336.0,5849.0,337.31,337.32,335.8,336.0,5849.0
2022-06-13 13:20:00,335.78,336.33,335.71,336.12,8068.0,335.78,336.33,335.71,336.12,8068.0
2022-06-13 13:30:00,336.02,336.16,335.15,335.88,5494.0,336.02,336.16,335.15,335.88,5494.0
2022-06-13 13:40:00,335.87,337.16,335.87,337.12,14589.0,335.87,337.16,335.87,337.12,14589.0
2022-06-13 13:50:00,337.31,338.05,336.92,337.77,12078.0,337.31,338.05,336.92,337.77,12078.0
2022-06-13 14:00:00,337.63,337.63,336.49,336.49,3279.0,337.63,337.63,336.49,336.49,3279.0
2022-06-13 14:10:00,336.27,336.9,336.0,336.9,8300.0,336.27,336.9,336.0,336.9,8300.0
2022-06-13 14:20:00,336.92,337.52,336.63,337.35,3021.0,336.92,337.52,336.63,337.35,3021.0
2022-06-13 14:30:00,337.15,338.26,336.2,337.92,4419.0,337.15,338.26,336.2,337.92,4419.0
2022-06-13 14:40:00,338.07,338.74,338.04,338.23,5100.0,338.07,338.74,338.04,338.23,5100.0
2022-06-13 14:50:00,338.11,338.35,336.68,337.0,4300.0,338.11,338.35,336.68,337.0,4300.0
2022-06-13 15:00:00,336.81,337.86,336.62,336.77,9029.0,336.81,337.86,336.62,336.77,9029.0
2022-06-13 15:10:00,336.7,337.69,335.44,337.0,16000.0,336.7,337.69,335.44,337.0,16000.0
2022-06-13 15:20:00,337.57,337.57,335.88,336.08,13761.0,337.57,337.57,335.88,336.08,13761.0
2022-06-13 15:30:00,335.89,336.42,335.36,335.43,15475.0,335.89,336.42,335.36,335.43,15475.0
2022-06-13 15:40:00,335.57,336.7,335.55,336.21,24330.0,335.57,336.7,335.55,336.21,24330.0
2022-06-13 15:50:00,336.39,337.4,335.17,336.25,51959.0,336.39,337.4,335.17,336.25,51959.0
2022-06-14 09:30:00,336.2,338.01,334.21,334.29,11818.0,336.2,338.01,334.21,334.29,11818.0
2022-06-14 09:40:00,333.59,333.59,328.02,328.1,4635.0,333.59,333.59,328.02,328.1,4635.0
2022-06-14 09:50:00,327.96,331.69,327.16,331.06,6939.0,327.96,331.69,327.16,331.06,6939.0
2022-06-14 10:00:00,330.95,331.23,326.26,326.58,9301.0,330.95,331.23,326.26,326.58,9301.0
2022-06-14 10:10:00,326.3,326.61,324.41,325.1,7836.0,326.3,326.61,324.41,325.1,7836.0
2022-06-14 10:20:00,324.9,325.16,322.89,323.39,5865.0,324.9,325.16,322.89,323.39,5865.0
2022-06-14 10:30:00,323.63,324.5,322.78,323.9,13857.0,323.63,324.5,322.78,323.9,13857.0
2022-06-14 10:40:00,324.06,327.35,323.33,327.35,10183.0,324.06,327.35,323.33,327.35,10183.0
2022-06-14 10:50:00,327.32,327.38,325.89,326.9,7757.0,327.32,327.38,325.89,326.9,7757.0
2022-06-14 11:00:00,326.92,327.96,326.63,327.33,12709.0,326.92,327.96,326.63,327.33,12709.0
2022-06-14 11:10:00,327.02,329.38,326.6,328.99,5200.0,327.02,329.38,326.6,328.99,5200.0
2022-06-14 11:20:00,329.41,331.4,328.79,331.04,6600.0,329.41,331.4,328.79,331.04,6600.0
2022-06-14 11:30:00,330.95,333.37,330.42,333.17,9301.0,330.95,333.37,330.42,333.17,9301.0
2022-06-14 11:40:00,333.38,333.78,333.14,333.14,9433.0,333.38,333.78,333.14,333.14,9433.0
2022-06-14 11:50:00,333.19,334.49,333.06,334.32,8485.0,333.19,334.49,333.06,334.32,8485.0
2022-06-14 12:00:00,333.99,334.31,333.53,334.08,7439.0,333.99,334.31,333.53,334.08,7439.0
2022-06-14 12:10:00,334.34,335.11,333.28,334.07,14314.0,334.34,335.11,333.28,334.07,14314.0
2022-06-14 12:20:00,334.17,334.17,333.59,333.67,4050.0,334.17,334.17,333.59,333.67,4050.0
2022-06-14 12:30:00,333.72,333.77,332.95,332.95,4978.0,333.72,333.77,332.95,332.95,4978.0
2022-06-14 12:40:00,332.95,333.94,332.95,333.77,2138.0,332.95,333.94,332.95,333.77,2138.0
2022-06-14 12:50:00,333.73,333.83,333.38,333.59,2400.0,333.73,333.83,333.38,333.59,2400.0
2022-06-14 13:00:00,333.75,334.64,332.39,334.38,6806.0,333.75,334.64,332.39,334.38,6806.0
2022-06-14 13:10:00,334.61,335.84,333.95,335.41,15346.0,334.61,335.84,333.95,335.41,15346.0
2022-06-14 13:20:00,335.58,335.58,334.21,334.22,1315.0,335.58,335.58,334.21,334.22,1315.0
2022-06-14 13:30:00,333.44,333.88,333.11,333.68,6014.0,333.44,333.88,333.11,333.68,6014.0
2022-06-14 13:40:00,333.19,333.37,332.41,332.91,3205.0,333.19,333.37,332.41,332.91,3205.0
2022-06-14 13:50:00,332.8,332.8,332.11,332.11,3587.0,332.8,332.8,332.11,332.11,3587.0
2022-06-14 14:00:00,332.11,332.37,331.51,331.96,2737.0,332.11,332.37,331.51,331.96,2737.0
2022-06-14 14:10:00,331.15,331.43,329.67,331.26,7543.0,331.15,331.43,329.67,331.26,7543.0
2022-06-14 14:20:00,331.2,331.56,330.65,330.97,2151.0,331.2,331.56,330.65,330.97,2151.0
2022-06-14 14:30:00,330.97,331.64,330.53,331.47,2661.0,330.97,331.64,330.53,331.47,2661.0
2022-06-14 14:40:00,330.51,330.53,329.68,329.68,1503.0,330.51,330.53,329.68,329.68,1503.0
2022-06-14 14:50:00,329.47,329.53,328.42,328.43,3482.0,329.47,329.53,328.42,328.43,3482.0
2022-06-14 15:00:00,328.59,329.15,328.27,328.43,5162.0,328.59,329.15,328.27,328.43,5162.0
2022-06-14 15:10:00,328.73,328.78,327.37,327.74,9018.0,328.73,328.78,327.37,327.74,9018.0
2022-06-14 15:20:00,327.75,329.41,327.44,329.22,6561.0,327.75,329.41,327.44,329.22,6561.0
2022-06-14 15:30:00,329.16,329.9,327.74,329.87,14320.0,329.16,329.9,327.74,329.87,14320.0
2022-06-14 15:40:00,329.75,330.96,329.57,330.73,7565.0,329.75,330.96,329.57,330.73,7565.0
2022-06-14 15:50:00,330.75,330.97,328.75,329.1,36387.0,330.75,330.97,328.75,329.1,36387.0
2022-06-15 09:30:00,333.45,337.41,332.21,335.1,14931.0,333.45,337.41,332.21,335.1,14931.0
2022-06-15 09:40:00,335.88,337.34,335.28,337.18,6056.0,335.88,337.34,335.28,337.18,6056.0
2022-06-15 09:50:00,337.03,337.14,334.46,334.62,5207.0,337.03,337.14,334.46,334.62,5207.0
2022-06-15 10:00:00,334.37,335.34,334.07,334.25,6323.0,334.37,335.34,334.07,334.25,6323.0
2022-06-15 10:10:00,334.15,334.15,332.21,332.67,4330.0,334.15,334.15,332.21,332.67,4330.0
2022-06-15 10:20:00,331.95,333.11,331.61,332.83,4920.0,331.95,333.11,331.61,332.83,4920.0
2022-06-15 10:30:00,332.59,332.75,331.82,332.5,3686.0,332.59,332.75,331.82,332.5,3686.0
2022-06-15 10:40:00,332.54,333.39,331.77,332.34,7944.0,332.54,333.39,331.77,332.34,7944.0
2022-06-15 10:50:00,332.23,332.23,330.62,331.23,4211.0,332.23,332.23,330.62,331.23,4211.0
2022-06-15 11:00:00,331.52,332.03,331.19,331.37,6143.0,331.52,332.03,331.19,331.37,6143.0
2022-06-15 11:10:00,331.74,331.74,330.86,331.18,5487.0,331.74,331.74,330.86,331.18,5487.0
2022-06-15 11:20:00,331.0,331.72,330.77,331.58,5000.0,331.0,331.72,330.77,331.58,5000.0
2022-06-15 11:30:00,331.28,331.35,330.92,331.18,1636.0,331.28,331.35,330.92,331.18,1636.0
2022-06-15 11:40:00,331.07,331.3,330.47,330.58,3209.0,331.07,331.3,330.47,330.58,3209.0
2022-06-15 11:50:00,330.49,331.13,330.22,331.09,2262.0,330.49,331.13,330.22,331.09,2262.0
2022-06-15 12:00:00,331.16,331.46,330.22,330.27,1886.0,331.16,331.46,330.22,330.27,1886.0
2022-06-15 12:10:00,330.39,330.88,330.06,330.06,6401.0,330.39,330.88,330.06,330.06,6401.0
2022-06-15 12:20:00,330.03,330.8,329.48,330.61,14400.0,330.03,330.8,329.48,330.61,14400.0
2022-06-15 12:30:00,330.68,330.79,329.16,329.16,5517.0,330.68,330.79,329.16,329.16,5517.0
2022-06-15 12:40:00,329.51,329.75,329.09,329.21,5459.0,329.51,329.75,329.09,329.21,5459.0
2022-06-15 12:50:00,329.03,329.18,327.88,328.1,5644.0,329.03,329.18,327.88,328.1,5644.0
2022-06-15 13:00:00,328.34,329.15,328.34,328.46,2630.0,328.34,329.15,328.34,328.46,2630.0
2022-06-15 13:10:00,328.73,328.83,328.03,328.08,3400.0,328.73,328.83,328.03,328.08,3400.0
2022-06-15 13:20:00,327.92,328.69,327.68,328.47,3895.0,327.92,328.69,327.68,328.47,3895.0
2022-06-15 13:30:00,328.41,329.33,328.3,329.32,2600.0,328.41,329.33,328.3,329.32,2600.0
2022-06-15 13:40:00,329.35,329.65,328.92,329.21,4306.0,329.35,329.65,328.92,329.21,4306.0
2022-06-15 13:50:00,329.15,331.52,328.68,331.52,4014.0,329.15,331.52,328.68,331.52,4014.0
2022-06-15 14:00:00,330.07,330.66,326.69,328.49,8964.0,330.07,330.66,326.69,328.49,8964.0
2022-06-15 14:10:00,328.19,330.1,327.83,330.09,1690.0,328.19,330.1,327.83,330.09,1690.0
2022-06-15 14:20:00,330.74,330.74,328.17,328.45,2350.0,330.74,330.74,328.17,328.45,2350.0
2022-06-15 14:30:00,327.78,331.4,325.77,330.96,13094.0,327.78,331.4,325.77,330.96,13094.0
2022-06-15 14:40:00,331.0,337.37,330.86,334.84,7818.0,331.0,337.37,330.86,334.84,7818.0
2022-06-15 14:50:00,335.54,335.98,331.82,332.32,6650.0,335.54,335.98,331.82,332.32,6650.0
2022-06-15 15:00:00,332.24,334.08,332.24,333.24,6337.0,332.24,334.08,332.24,333.24,6337.0
2022-06-15 15:10:00,333.41,333.66,331.88,332.58,7868.0,333.41,333.66,331.88,332.58,7868.0
2022-06-15 15:20:00,333.45,336.81,333.33,336.79,6112.0,333.45,336.81,333.33,336.79,6112.0
2022-06-15 15:30:00,337.62,339.06,336.74,336.74,6031.0,337.62,339.06,336.74,336.74,6031.0
2022-06-15 15:40:00,335.39,335.53,333.37,334.3,27873.0,335.39,335.53,333.37,334.3,27873.0
2022-06-15 15:50:00,334.96,334.96,333.02,334.01,29600.0,334.96,334.96,333.02,334.01,29600.0
2022-06-16 09:30:00,326.34,327.39,324.0,324.0,12926.0,326.34,327.39,324.0,324.0,12926.0
2022-06-16 09:40:00,324.0,325.52,323.25,324.16,11527.0,324.0,325.52,323.25,324.16,11527.0
2022-06-16 09:50:00,323.49,323.49,321.33,321.43,14524.0,323.49,323.49,321.33,321.43,14524.0
2022-06-16 10:00:00,321.04,321.04,318.59,319.21,14733.0,321.04,321.04,318.59,319.21,14733.0
2022-06-16 10:10:00,319.13,321.69,318.5,321.0,32272.0,319.13,321.69,318.5,321.0,32272.0
2022-06-16 10:20:00,320.77,321.24,319.19,319.79,23934.0,320.77,321.24,319.19,319.79,23934.0
2022-06-16 10:30:00,319.77,322.18,319.48,321.47,7388.0,319.77,322.18,319.48,321.47,7388.0
2022-06-16 10:40:00,320.75,320.75,318.92,319.09,9243.0,320.75,320.75,318.92,319.09,9243.0
2022-06-16 10:50:00,318.51,321.38,318.51,320.86,23219.0,318.51,321.38,318.51,320.86,23219.0
2022-06-16 11:00:00,320.82,321.7,320.74,321.41,5659.0,320.82,321.7,320.74,321.41,5659.0
2022-06-16 11:10:00,322.7,323.68,322.56,323.27,2300.0,322.7,323.68,322.56,323.27,2300.0
2022-06-16 11:20:00,323.46,324.79,322.99,324.38,3258.0,323.46,324.79,322.99,324.38,3258.0
2022-06-16 11:30:00,323.44,323.59,322.71,323.49,3255.0,323.44,323.59,322.71,323.49,3255.0
2022-06-16 11:40:00,323.77,323.77,322.15,322.67,2302.0,323.77,323.77,322.15,322.67,2302.0
2022-06-16 11:50:00,322.55,322.94,321.97,322.94,1117.0,322.55,322.94,321.97,322.94,1117.0
2022-06-16 12:00:00,323.32,323.52,322.63,323.03,2940.0,323.32,323.52,322.63,323.03,2940.0
2022-06-16 12:10:00,323.13,324.3,323.08,324.08,4141.0,323.13,324.3,323.08,324.08,4141.0
2022-06-16 12:20:00,324.07,325.66,323.86,325.63,4051.0,324.07,325.66,323.86,325.63,4051.0
2022-06-16 12:30:00,325.63,325.63,324.35,324.71,2608.0,325.63,325.63,324.35,324.71,2608.0
2022-06-16 12:40:00,325.16,326.52,324.9,326.52,2382.0,325.16,326.52,324.9,326.52,2382.0
2022-06-16 12:50:00,326.54,326.61,325.05,325.63,3106.0,326.54,326.61,325.05,325.63,3106.0
2022-06-16 13:00:00,325.94,326.14,324.74,326.05,3400.0,325.94,326.14,324.74,326.05,3400.0
2022-06-16 13:10:00,325.35,325.69,325.1,325.37,2350.0,325.35,325.69,325.1,325.37,2350.0
2022-06-16 13:20:00,325.14,327.4,325.14,327.06,4112.0,325.14,327.4,325.14,327.06,4112.0
2022-06-16 13:30:00,326.93,327.11,326.0,326.87,6450.0,326.93,327.11,326.0,326.87,6450.0
2022-06-16 13:40:00,326.75,326.83,325.14,325.24,5086.0,326.75,326.83,325.14,325.24,5086.0
2022-06-16 13:50:00,325.48,327.13,325.0,326.14,10316.0,325.48,327.13,325.0,326.14,10316.0
2022-06-16 14:00:00,326.01,326.63,325.66,326.17,7573.0,326.01,326.63,325.66,326.17,7573.0
2022-06-16 14:10:00,326.37,326.49,325.95,326.25,3248.0,326.37,326.49,325.95,326.25,3248.0
2022-06-16 14:20:00,326.48,326.65,325.93,326.1,3741.0,326.48,326.65,325.93,326.1,3741.0
2022-06-16 14:30:00,326.2,326.89,325.85,326.71,3708.0,326.2,326.89,325.85,326.71,3708.0
2022-06-16 14:40:00,327.01,327.9,326.7,326.7,4534.0,327.01,327.9,326.7,326.7,4534.0
2022-06-16 14:50:00,326.71,326.72,325.49,326.63,9338.0,326.71,326.72,325.49,326.63,9338.0
2022-06-16 15:00:00,326.56,328.37,326.56,328.17,11412.0,326.56,328.37,326.56,328.17,11412.0
2022-06-16 15:10:00,328.91,329.15,327.26,327.94,4820.0,328.91,329.15,327.26,327.94,4820.0
2022-06-16 15:20:00,328.05,328.62,327.53,327.74,9085.0,328.05,328.62,327.53,327.74,9085.0
2022-06-16 15:30:00,327.59,328.03,326.39,326.99,7617.0,327.59,328.03,326.39,326.99,7617.0
2022-06-16 15:40:00,327.01,327.37,324.73,324.85,18692.0,327.01,327.37,324.73,324.85,18692.0
2022-06-16 15:50:00,324.98,327.69,324.98,327.65,49314.0,324.98,327.69,324.98,327.65,49314.0
2022-06-17 09:30:00,332.33,334.5,329.42,333.88,109306.0,332.33,334.5,329.42,333.88,109306.0
2022-06-17 09:40:00,333.83,336.31,333.59,333.59,5898.0,333.83,336.31,333.59,333.59,5898.0
2022-06-17 09:50:00,335.04,335.69,333.27,334.46,3648.0,335.04,335.69,333.27,334.46,3648.0
2022-06-17 10:00:00,334.52,334.52,330.73,330.73,3564.0,334.52,334.52,330.73,330.73,3564.0
2022-06-17 10:10:00,330.94,331.62,329.86,329.88,2300.0,330.94,331.62,329.86,329.88,2300.0
2022-06-17 10:20:00,329.57,330.08,328.61,329.77,2851.0,329.57,330.08,328.61,329.77,2851.0
2022-06-17 10:30:00,329.83,330.63,328.74,330.48,2396.0,329.83,330.63,328.74,330.48,2396.0
2022-06-17 10:40:00,329.79,330.95,329.47,329.65,3103.0,329.79,330.95,329.47,329.65,3103.0
2022-06-17 10:50:00,330.35,330.9,330.31,330.43,2059.0,330.35,330.9,330.31,330.43,2059.0
2022-06-17 11:00:00,329.26,332.3,329.21,332.3,3308.0,329.26,332.3,329.21,332.3,3308.0
2022-06-17 11:10:00,332.23,332.93,331.35,332.93,4186.0,332.23,332.93,331.35,332.93,4186.0
2022-06-17 11:20:00,333.15,333.15,331.09,333.12,6795.0,333.15,333.15,331.09,333.12,6795.0
2022-06-17 11:30:00,333.05,333.67,331.8,331.8,3971.0,333.05,333.67,331.8,331.8,3971.0
2022-06-17 11:40:00,332.02,332.19,331.01,331.99,2361.0,332.02,332.19,331.01,331.99,2361.0
2022-06-17 11:50:00,331.68,331.68,330.04,330.48,6434.0,331.68,331.68,330.04,330.48,6434.0
2022-06-17 12:00:00,329.78,330.08,329.1,329.34,4666.0,329.78,330.08,329.1,329.34,4666.0
2022-06-17 12:10:00,329.35,330.37,329.26,329.45,3171.0,329.35,330.37,329.26,329.45,3171.0
2022-06-17 12:20:00,329.47,329.8,328.84,329.0,5810.0,329.47,329.8,328.84,329.0,5810.0
2022-06-17 12:30:00,329.11,329.87,328.29,329.83,5323.0,329.11,329.87,328.29,329.83,5323.0
2022-06-17 12:40:00,329.62,330.77,329.51,330.66,3828.0,329.62,330.77,329.51,330.66,3828.0
2022-06-17 12:50:00,330.32,331.02,329.5,331.02,2108.0,330.32,331.02,329.5,331.02,2108.0
2022-06-17 13:00:00,330.66,332.78,330.61,332.78,4960.0,330.66,332.78,330.61,332.78,4960.0
2022-06-17 13:10:00,332.58,334.15,332.58,332.97,4482.0,332.58,334.15,332.58,332.97,4482.0
2022-06-17 13:20:00,332.67,333.03,332.15,332.15,3411.0,332.67,333.03,332.15,332.15,3411.0
2022-06-17 13:30:00,331.94,332.59,331.61,332.05,3700.0,331.94,332.59,331.61,332.05,3700.0
2022-06-17 13:40:00,332.24,332.71,330.48,331.1,3975.0,332.24,332.71,330.48,331.1,3975.0
2022-06-17 13:50:00,331.23,331.65,330.66,330.66,1500.0,331.23,331.65,330.66,330.66,1500.0
2022-06-17 14:00:00,331.07,331.54,330.37,330.38,6234.0,331.07,331.54,330.37,330.38,6234.0
2022-06-17 14:10:00,330.41,331.75,329.94,331.75,9704.0,330.41,331.75,329.94,331.75,9704.0
2022-06-17 14:20:00,331.76,332.74,331.62,332.17,4501.0,331.76,332.74,331.62,332.17,4501.0
2022-06-17 14:30:00,332.1,333.39,331.52,333.39,8808.0,332.1,333.39,331.52,333.39,8808.0
2022-06-17 14:40:00,334.21,334.31,332.86,332.91,3084.0,334.21,334.31,332.86,332.91,3084.0
2022-06-17 14:50:00,332.85,333.09,332.22,332.89,5551.0,332.85,333.09,332.22,332.89,5551.0
2022-06-17 15:00:00,333.03,333.26,332.33,332.42,3789.0,333.03,333.26,332.33,332.42,3789.0
2022-06-17 15:10:00,332.33,332.33,330.82,332.07,6401.0,332.33,332.33,330.82,332.07,6401.0
2022-06-17 15:20:00,332.41,334.02,332.4,333.27,4269.0,332.41,334.02,332.4,333.27,4269.0
2022-06-17 15:30:00,333.28,333.28,331.76,332.25,9636.0,333.28,333.28,331.76,332.25,9636.0
2022-06-17 15:40:00,332.17,332.37,329.52,330.16,13205.0,332.17,332.37,329.52,330.16,13205.0
2022-06-17 15:50:00,330.16,331.0,327.38,327.65,157509.0,330.16,331.0,327.38,327.65,157509.0
2022-06-21 09:30:00,331.26,333.58,329.67,331.37,12099.0,331.26,333.58,329.67,331.37,12099.0
2022-06-21 09:40:00,332.21,334.16,331.99,332.0,3584.0,332.21,334.16,331.99,332.0,3584.0
2022-06-21 09:50:00,331.64,333.22,331.35,333.22,5544.0,331.64,333.22,331.35,333.22,5544.0
2022-06-21 10:00:00,333.26,333.4,330.59,331.0,6075.0,333.26,333.4,330.59,331.0,6075.0
2022-06-21 10:10:00,330.86,331.56,330.86,330.96,2300.0,330.86,331.56,330.86,330.96,2300.0
2022-06-21 10:20:00,330.38,331.32,330.37,331.19,5710.0,330.38,331.32,330.37,331.19,5710.0
2022-06-21 10:30:00,332.06,332.18,331.39,331.4,1554.0,332.06,332.18,331.39,331.4,1554.0
2022-06-21 10:40:00,331.37,331.88,330.76,331.69,3165.0,331.37,331.88,330.76,331.69,3165.0
2022-06-21 10:50:00,332.11,333.96,332.11,333.72,2895.0,332.11,333.96,332.11,333.72,2895.0
2022-06-21 11:00:00,333.94,333.94,332.12,332.24,1600.0,333.94,333.94,332.12,332.24,1600.0
2022-06-21 11:10:00,332.32,332.54,331.53,331.97,3073.0,332.32,332.54,331.53,331.97,3073.0
2022-06-21 11:20:00,331.55,331.72,331.13,331.72,1179.0,331.55,331.72,331.13,331.72,1179.0
2022-06-21 11:30:00,332.6,333.01,332.19,332.7,3117.0,332.6,333.01,332.19,332.7,3117.0
2022-06-21 11:40:00,332.98,334.03,332.9,333.99,12581.0,332.98,334.03,332.9,333.99,12581.0
2022-06-21 11:50:00,334.28,334.84,333.84,334.3,6847.0,334.28,334.84,333.84,334.3,6847.0
2022-06-21 12:00:00,334.53,334.79,333.56,333.6,2104.0,334.53,334.79,333.56,333.6,2104.0
2022-06-21 12:10:00,333.46,333.46,332.49,332.49,2909.0,333.46,333.46,332.49,332.49,2909.0
2022-06-21 12:20:00,332.3,332.66,332.29,332.34,6724.0,332.3,332.66,332.29,332.34,6724.0
2022-06-21 12:30:00,332.29,332.4,331.72,332.4,2499.0,332.29,332.4,331.72,332.4,2499.0
2022-06-21 12:40:00,332.03,332.36,331.87,331.87,1600.0,332.03,332.36,331.87,331.87,1600.0
2022-06-21 12:50:00,332.23,332.76,331.57,331.57,3259.0,332.23,332.76,331.57,331.57,3259.0
2022-06-21 13:00:00,331.73,331.8,331.28,331.5,2283.0,331.73,331.8,331.28,331.5,2283.0
2022-06-21 13:10:00,331.36,331.88,331.1,331.1,1771.0,331.36,331.88,331.1,331.1,1771.0
2022-06-21 13:20:00,331.07,331.34,330.72,331.01,1754.0,331.07,331.34,330.72,331.01,1754.0
2022-06-21 13:30:00,331.13,331.46,331.09,331.32,902.0,331.13,331.46,331.09,331.32,902.0
2022-06-21 13:40:00,330.98,331.12,330.85,331.03,2100.0,330.98,331.12,330.85,331.03,2100.0
2022-06-21 13:50:00,331.27,331.27,330.38,330.65,3298.0,331.27,331.27,330.38,330.65,3298.0
2022-06-21 14:00:00,330.46,330.46,329.65,329.65,3906.0,330.46,330.46,329.65,329.65,3906.0
2022-06-21 14:10:00,329.75,330.4,329.53,330.21,4818.0,329.75,330.4,329.53,330.21,4818.0
2022-06-21 14:20:00,330.57,330.74,330.08,330.49,1661.0,330.57,330.74,330.08,330.49,1661.0
2022-06-21 14:30:00,330.47,330.74,330.21,330.34,3530.0,330.47,330.74,330.21,330.34,3530.0
2022-06-21 14:40:00,330.36,331.4,330.36,330.77,5033.0,330.36,331.4,330.36,330.77,5033.0
2022-06-21 14:50:00,330.91,331.4,330.73,330.95,4600.0,330.91,331.4,330.73,330.95,4600.0
2022-06-21 15:00:00,330.94,331.58,330.94,331.58,3310.0,330.94,331.58,330.94,331.58,3310.0
2022-06-21 15:10:00,331.79,332.51,331.79,332.48,4334.0,331.79,332.51,331.79,332.48,4334.0
2022-06-21 15:20:00,332.43,332.97,332.42,332.64,6490.0,332.43,332.97,332.42,332.64,6490.0
2022-06-21 15:30:00,332.67,332.73,331.81,332.5,8222.0,332.67,332.73,331.81,332.5,8222.0
2022-06-21 15:40:00,332.64,332.98,332.51,332.67,10591.0,332.64,332.98,332.51,332.67,10591.0
2022-06-21 15:50:00,332.82,333.09,331.61,331.97,32719.0,332.82,333.09,331.61,331.97,32719.0
2022-06-22 09:30:00,330.39,333.96,328.5,331.5,7870.0,330.39,333.96,328.5,331.5,7870.0
2022-06-22 09:40:00,331.86,333.09,329.8,331.35,1636.0,331.86,333.09,329.8,331.35,1636.0
2022-06-22 09:50:00,331.0,336.6,331.0,335.98,4275.0,331.0,336.6,331.0,335.98,4275.0
2022-06-22 10:00:00,335.75,335.75,334.07,335.66,4425.0,335.75,335.75,334.07,335.66,4425.0
2022-06-22 10:10:00,335.85,335.85,334.42,335.09,4368.0,335.85,335.85,334.42,335.09,4368.0
2022-06-22 10:20:00,335.1,336.51,334.69,336.03,4992.0,335.1,336.51,334.69,336.03,4992.0
2022-06-22 10:30:00,335.62,337.01,335.01,336.73,4943.0,335.62,337.01,335.01,336.73,4943.0
2022-06-22 10:40:00,336.53,336.87,335.15,335.3,3459.0,336.53,336.87,335.15,335.3,3459.0
2022-06-22 10:50:00,335.75,336.67,335.56,336.67,2870.0,335.75,336.67,335.56,336.67,2870.0
2022-06-22 11:00:00,336.51,336.55,334.66,335.15,4096.0,336.51,336.55,334.66,335.15,4096.0
2022-06-22 11:10:00,335.21,335.78,334.55,335.74,3663.0,335.21,335.78,334.55,335.74,3663.0
2022-06-22 11:20:00,335.34,337.13,335.19,336.75,3042.0,335.34,337.13,335.19,336.75,3042.0
2022-06-22 11:30:00,336.76,337.34,336.52,336.52,3850.0,336.76,337.34,336.52,336.52,3850.0
2022-06-22 11:40:00,336.2,336.26,334.57,335.59,2906.0,336.2,336.26,334.57,335.59,2906.0
2022-06-22 11:50:00,334.8,334.86,334.16,334.16,1557.0,334.8,334.86,334.16,334.16,1557.0
2022-06-22 12:00:00,334.25,335.41,333.3,333.91,3185.0,334.25,335.41,333.3,333.91,3185.0
2022-06-22 12:10:00,334.1,335.12,333.93,335.11,3678.0,334.1,335.12,333.93,335.11,3678.0
2022-06-22 12:20:00,335.08,335.99,335.01,335.74,6426.0,335.08,335.99,335.01,335.74,6426.0
2022-06-22 12:30:00,335.87,336.63,335.72,336.02,4444.0,335.87,336.63,335.72,336.02,4444.0
2022-06-22 12:40:00,336.63,337.2,336.45,336.54,3247.0,336.63,337.2,336.45,336.54,3247.0
2022-06-22 12:50:00,336.22,336.82,336.15,336.68,2500.0,336.22,336.82,336.15,336.68,2500.0
2022-06-22 13:00:00,337.06,337.06,335.68,335.97,982.0,337.06,337.06,335.68,335.97,982.0
2022-06-22 13:10:00,336.16,336.48,335.88,336.31,2182.0,336.16,336.48,335.88,336.31,2182.0
2022-06-22 13:20:00,336.07,336.18,335.21,335.44,2235.0,336.07,336.18,335.21,335.44,2235.0
2022-06-22 13:30:00,335.61,335.8,335.25,335.57,2963.0,335.61,335.8,335.25,335.57,2963.0
2022-06-22 13:40:00,335.54,336.17,335.5,336.17,1824.0,335.54,336.17,335.5,336.17,1824.0
2022-06-22 13:50:00,336.07,336.27,335.18,335.66,2425.0,336.07,336.27,335.18,335.66,2425.0
2022-06-22 14:00:00,335.64,337.73,335.64,337.73,3339.0,335.64,337.73,335.64,337.73,3339.0
2022-06-22 14:10:00,337.55,337.56,336.92,337.05,1600.0,337.55,337.56,336.92,337.05,1600.0
2022-06-22 14:20:00,336.92,337.09,336.02,336.3,2691.0,336.92,337.09,336.02,336.3,2691.0
2022-06-22 14:30:00,336.39,337.06,336.36,336.88,3256.0,336.39,337.06,336.36,336.88,3256.0
2022-06-22 14:40:00,336.68,336.68,335.25,335.53,2466.0,336.68,336.68,335.25,335.53,2466.0
2022-06-22 14:50:00,335.07,335.72,335.07,335.51,2500.0,335.07,335.72,335.07,335.51,2500.0
2022-06-22 15:00:00,335.48,336.22,335.25,335.77,4427.0,335.48,336.22,335.25,335.77,4427.0
2022-06-22 15:10:00,335.37,335.53,334.61,334.61,3200.0,335.37,335.53,334.61,334.61,3200.0
2022-06-22 15:20:00,334.82,334.88,332.98,333.35,4226.0,334.82,334.88,332.98,333.35,4226.0
2022-06-22 15:30:00,333.17,333.78,332.69,333.22,4920.0,333.17,333.78,332.69,333.22,4920.0
2022-06-22 15:40:00,332.84,332.95,331.81,332.45,4755.0,332.84,332.95,331.81,332.45,4755.0
2022-06-22 15:50:00,332.06,334.06,331.93,332.98,35201.0,332.06,334.06,331.93,332.98,35201.0
2022-06-23 09:30:00,337.94,338.7,337.45,337.54,6677.0,337.94,338.7,337.45,337.54,6677.0
2022-06-23 09:40:00,338.08,340.15,337.91,339.71,4323.0,338.08,340.15,337.91,339.71,4323.0
2022-06-23 09:50:00,340.19,341.11,337.73,341.11,5977.0,340.19,341.11,337.73,341.11,5977.0
2022-06-23 10:00:00,341.02,343.14,341.02,341.5,7017.0,341.02,343.14,341.02,341.5,7017.0
2022-06-23 10:10:00,341.49,344.42,341.48,344.42,7204.0,341.49,344.42,341.48,344.42,7204.0
2022-06-23 10:20:00,344.45,345.32,343.77,343.78,10088.0,344.45,345.32,343.77,343.78,10088.0
2022-06-23 10:30:00,344.04,345.86,343.81,345.86,3900.0,344.04,345.86,343.81,345.86,3900.0
2022-06-23 10:40:00,346.34,346.95,345.46,345.61,5955.0,346.34,346.95,345.46,345.61,5955.0
2022-06-23 10:50:00,345.94,347.64,345.93,347.43,5906.0,345.94,347.64,345.93,347.43,5906.0
2022-06-23 11:00:00,347.29,348.37,347.02,347.02,9718.0,347.29,348.37,347.02,347.02,9718.0
2022-06-23 11:10:00,347.17,349.24,347.14,349.08,3400.0,347.17,349.24,347.14,349.08,3400.0
2022-06-23 11:20:00,349.25,349.44,347.76,348.62,6186.0,349.25,349.44,347.76,348.62,6186.0
2022-06-23 11:30:00,349.3,349.84,347.47,348.95,21832.0,349.3,349.84,347.47,348.95,21832.0
2022-06-23 11:40:00,349.31,350.31,349.31,350.31,2100.0,349.31,350.31,349.31,350.31,2100.0
2022-06-23 11:50:00,350.47,350.54,349.45,349.45,3773.0,350.47,350.54,349.45,349.45,3773.0
2022-06-23 12:00:00,349.09,349.09,347.09,347.46,3623.0,349.09,349.09,347.09,347.46,3623.0
2022-06-23 12:10:00,347.0,348.17,346.88,348.17,5546.0,347.0,348.17,346.88,348.17,5546.0
2022-06-23 12:20:00,348.05,348.93,347.83,348.15,6577.0,348.05,348.93,347.83,348.15,6577.0
2022-06-23 12:30:00,347.71,347.8,347.33,347.33,6932.0,347.71,347.8,347.33,347.33,6932.0
2022-06-23 12:40:00,347.27,348.2,346.92,347.67,4798.0,347.27,348.2,346.92,347.67,4798.0
2022-06-23 12:50:00,347.22,347.82,346.95,347.5,4506.0,347.22,347.82,346.95,347.5,4506.0
2022-06-23 13:00:00,347.29,347.92,346.35,347.68,3809.0,347.29,347.92,346.35,347.68,3809.0
2022-06-23 13:10:00,347.75,347.83,347.29,347.58,1163.0,347.75,347.83,347.29,347.58,1163.0
2022-06-23 13:20:00,347.22,347.84,347.01,347.59,3591.0,347.22,347.84,347.01,347.59,3591.0
2022-06-23 13:30:00,347.87,348.8,347.75,347.94,3059.0,347.87,348.8,347.75,347.94,3059.0
2022-06-23 13:40:00,347.95,348.21,347.54,348.04,2151.0,347.95,348.21,347.54,348.04,2151.0
2022-06-23 13:50:00,348.15,348.73,348.15,348.55,3406.0,348.15,348.73,348.15,348.55,3406.0
2022-06-23 14:00:00,348.81,349.23,348.76,349.06,2500.0,348.81,349.23,348.76,349.06,2500.0
2022-06-23 14:10:00,348.91,349.73,348.91,349.63,3345.0,348.91,349.73,348.91,349.63,3345.0
2022-06-23 14:20:00,350.01,351.23,349.74,351.03,3944.0,350.01,351.23,349.74,351.03,3944.0
2022-06-23 14:30:00,351.22,352.35,351.03,352.19,3825.0,351.22,352.35,351.03,352.19,3825.0
2022-06-23 14:40:00,352.13,352.3,351.39,351.84,2400.0,352.13,352.3,351.39,351.84,2400.0
2022-06-23 14:50:00,351.61,352.43,351.61,352.43,3547.0,351.61,352.43,351.61,352.43,3547.0
2022-06-23 15:00:00,352.19,352.19,350.94,351.61,6190.0,352.19,352.19,350.94,351.61,6190.0
2022-06-23 15:10:00,351.6,352.79,351.58,352.79,17585.0,351.6,352.79,351.58,352.79,17585.0
2022-06-23 15:20:00,352.46,353.45,352.46,353.34,8736.0,352.46,353.45,352.46,353.34,8736.0
2022-06-23 15:30:00,353.55,354.87,353.53,354.38,24542.0,353.55,354.87,353.53,354.38,24542.0
2022-06-23 15:40:00,354.4,355.31,353.36,355.31,25547.0,354.4,355.31,353.36,355.31,25547.0
2022-06-23 15:50:00,355.27,355.94,354.5,355.62,44532.0,355.27,355.94,354.5,355.62,44532.0
2022-06-24 09:30:00,358.67,360.81,358.01,359.17,16905.0,358.67,360.81,358.01,359.17,16905.0
2022-06-24 09:40:00,359.01,363.55,358.98,361.61,9256.0,359.01,363.55,358.98,361.61,9256.0
2022-06-24 09:50:00,361.66,362.59,361.02,361.46,4220.0,361.66,362.59,361.02,361.46,4220.0
2022-06-24 10:00:00,362.39,365.66,362.25,364.7,5686.0,362.39,365.66,362.25,364.7,5686.0
2022-06-24 10:10:00,364.36,366.55,363.89,365.05,8409.0,364.36,366.55,363.89,365.05,8409.0
2022-06-24 10:20:00,365.32,365.71,363.61,363.61,4348.0,365.32,365.71,363.61,363.61,4348.0
2022-06-24 10:30:00,364.18,364.76,362.86,362.86,3479.0,364.18,364.76,362.86,362.86,3479.0
2022-06-24 10:40:00,363.15,363.15,361.8,362.44,4631.0,363.15,363.15,361.8,362.44,4631.0
2022-06-24 10:50:00,362.62,362.62,360.0,360.16,4375.0,362.62,362.62,360.0,360.16,4375.0
2022-06-24 11:00:00,360.52,360.95,360.19,360.25,2700.0,360.52,360.95,360.19,360.25,2700.0
2022-06-24 11:10:00,359.38,359.6,358.28,358.44,4320.0,359.38,359.6,358.28,358.44,4320.0
2022-06-24 11:20:00,358.18,359.01,357.77,359.01,5166.0,358.18,359.01,357.77,359.01,5166.0
2022-06-24 11:30:00,358.89,359.33,358.23,359.33,3300.0,358.89,359.33,358.23,359.33,3300.0
2022-06-24 11:40:00,359.04,359.67,358.75,359.6,3729.0,359.04,359.67,358.75,359.6,3729.0
2022-06-24 11:50:00,359.27,359.41,358.9,359.41,3267.0,359.27,359.41,358.9,359.41,3267.0
2022-06-24 12:00:00,359.67,359.86,359.33,359.56,2355.0,359.67,359.86,359.33,359.56,2355.0
2022-06-24 12:10:00,359.58,360.6,359.58,359.92,5137.0,359.58,360.6,359.58,359.92,5137.0
2022-06-24 12:20:00,359.92,359.96,359.4,359.9,4037.0,359.92,359.96,359.4,359.9,4037.0
2022-06-24 12:30:00,360.05,360.06,359.48,359.86,1996.0,360.05,360.06,359.48,359.86,1996.0
2022-06-24 12:40:00,359.98,360.54,359.95,360.18,2497.0,359.98,360.54,359.95,360.18,2497.0
2022-06-24 12:50:00,360.31,360.98,360.18,360.7,2793.0,360.31,360.98,360.18,360.7,2793.0
2022-06-24 13:00:00,360.85,361.45,360.85,361.16,1312.0,360.85,361.45,360.85,361.16,1312.0
2022-06-24 13:10:00,361.11,361.31,360.79,360.79,1980.0,361.11,361.31,360.79,360.79,1980.0
2022-06-24 13:20:00,360.78,360.82,359.85,359.85,2779.0,360.78,360.82,359.85,359.85,2779.0
2022-06-24 13:30:00,359.54,359.98,359.34,359.96,3147.0,359.54,359.98,359.34,359.96,3147.0
2022-06-24 13:40:00,359.85,359.85,358.73,359.21,2839.0,359.85,359.85,358.73,359.21,2839.0
2022-06-24 13:50:00,359.07,359.46,358.3,358.46,2755.0,359.07,359.46,358.3,358.46,2755.0
2022-06-24 14:00:00,358.79,359.26,358.79,358.94,1450.0,358.79,359.26,358.79,358.94,1450.0
2022-06-24 14:10:00,359.21,360.33,359.21,360.3,3174.0,359.21,360.33,359.21,360.3,3174.0
2022-06-24 14:20:00,360.41,360.54,359.99,360.22,5798.0,360.41,360.54,359.99,360.22,5798.0
2022-06-24 14:30:00,360.2,360.71,360.08,360.25,2000.0,360.2,360.71,360.08,360.25,2000.0
2022-06-24 14:40:00,360.28,360.46,360.2,360.33,2159.0,360.28,360.46,360.2,360.33,2159.0
2022-06-24 14:50:00,360.16,360.81,360.16,360.64,2620.0,360.16,360.81,360.16,360.64,2620.0
2022-06-24 15:00:00,360.76,360.76,360.14,360.37,2658.0,360.76,360.76,360.14,360.37,2658.0
2022-06-24 15:10:00,360.2,360.49,359.88,360.37,2436.0,360.2,360.49,359.88,360.37,2436.0
2022-06-24 15:20:00,360.38,360.4,359.71,360.1,4000.0,360.38,360.4,359.71,360.1,4000.0
2022-06-24 15:30:00,360.14,360.34,359.72,360.34,5006.0,360.14,360.34,359.72,360.34,5006.0
2022-06-24 15:40:00,360.29,361.05,359.73,360.09,6575.0,360.29,361.05,359.73,360.09,6575.0
2022-06-24 15:50:00,359.73,361.71,358.78,361.47,49291.0,359.73,361.71,358.78,361.47,49291.0
2022-06-27 09:30:00,359.58,360.92,357.2,358.07,6350.0,359.58,360.92,357.2,358.07,6350.0
2022-06-27 09:40:00,358.5,359.17,354.78,355.79,4889.0,358.5,359.17,354.78,355.79,4889.0
2022-06-27 09:50:00,355.67,358.5,355.66,357.74,3686.0,355.67,358.5,355.66,357.74,3686.0
2022-06-27 10:00:00,358.19,360.44,357.18,359.44,15240.0,358.19,360.44,357.18,359.44,15240.0
2022-06-27 10:10:00,359.37,359.37,357.32,357.45,3400.0,359.37,359.37,357.32,357.45,3400.0
2022-06-27 10:20:00,358.63,359.92,358.58,359.33,4100.0,358.63,359.92,358.58,359.33,4100.0
2022-06-27 10:30:00,359.22,359.98,359.03,359.71,1906.0,359.22,359.98,359.03,359.71,1906.0
2022-06-27 10:40:00,359.42,359.79,358.44,359.62,7178.0,359.42,359.79,358.44,359.62,7178.0
2022-06-27 10:50:00,360.49,361.55,360.49,361.31,1200.0,360.49,361.55,360.49,361.31,1200.0
2022-06-27 11:00:00,361.81,363.07,361.81,362.72,2800.0,361.81,363.07,361.81,362.72,2800.0
2022-06-27 11:10:00,362.64,362.98,361.7,362.33,8159.0,362.64,362.98,361.7,362.33,8159.0
2022-06-27 11:20:00,362.49,364.3,362.23,364.04,2683.0,362.49,364.3,362.23,364.04,2683.0
2022-06-27 11:30:00,364.01,364.13,363.2,363.27,3710.0,364.01,364.13,363.2,363.27,3710.0
2022-06-27 11:40:00,363.48,363.61,362.19,362.95,1400.0,363.48,363.61,362.19,362.95,1400.0
2022-06-27 11:50:00,362.52,362.52,361.16,361.87,2170.0,362.52,362.52,361.16,361.87,2170.0
2022-06-27 12:00:00,361.74,361.74,360.87,361.04,1359.0,361.74,361.74,360.87,361.04,1359.0
2022-06-27 12:10:00,360.82,361.4,359.0,360.53,13284.0,360.82,361.4,359.0,360.53,13284.0
2022-06-27 12:20:00,360.11,360.18,358.73,358.9,2703.0,360.11,360.18,358.73,358.9,2703.0
2022-06-27 12:30:00,358.84,359.87,358.84,359.41,3437.0,358.84,359.87,358.84,359.41,3437.0
2022-06-27 12:40:00,359.5,361.01,359.5,361.01,3406.0,359.5,361.01,359.5,361.01,3406.0
2022-06-27 12:50:00,361.27,362.03,360.79,360.94,3375.0,361.27,362.03,360.79,360.94,3375.0
2022-06-27 13:00:00,361.28,361.63,360.41,360.41,1915.0,361.28,361.63,360.41,360.41,1915.0
2022-06-27 13:10:00,360.93,361.45,360.57,361.18,5712.0,360.93,361.45,360.57,361.18,5712.0
2022-06-27 13:20:00,361.2,361.75,361.01,361.24,2612.0,361.2,361.75,361.01,361.24,2612.0
2022-06-27 13:30:00,361.14,361.14,360.68,360.68,1460.0,361.14,361.14,360.68,360.68,1460.0
2022-06-27 13:40:00,360.63,360.63,360.0,360.0,1724.0,360.63,360.63,360.0,360.0,1724.0
2022-06-27 13:50:00,359.95,360.07,359.45,359.45,1663.0,359.95,360.07,359.45,359.45,1663.0
2022-06-27 14:00:00,359.44,359.79,359.26,359.42,3714.0,359.44,359.79,359.26,359.42,3714.0
2022-06-27 14:10:00,359.3,360.51,359.13,360.5,11254.0,359.3,360.51,359.13,360.5,11254.0
2022-06-27 14:20:00,360.65,360.7,359.94,360.09,1321.0,360.65,360.7,359.94,360.09,1321.0
2022-06-27 14:30:00,360.29,360.37,359.96,360.04,3611.0,360.29,360.37,359.96,360.04,3611.0
2022-06-27 14:40:00,359.75,360.24,359.68,360.24,2627.0,359.75,360.24,359.68,360.24,2627.0
2022-06-27 14:50:00,360.02,360.15,359.58,360.02,5286.0,360.02,360.15,359.58,360.02,5286.0
2022-06-27 15:00:00,359.77,360.06,358.17,359.6,9190.0,359.77,360.06,358.17,359.6,9190.0
2022-06-27 15:10:00,359.59,360.07,359.35,359.69,4275.0,359.59,360.07,359.35,359.69,4275.0
2022-06-27 15:20:00,359.8,360.02,359.11,359.43,3014.0,359.8,360.02,359.11,359.43,3014.0
2022-06-27 15:30:00,359.18,359.18,357.82,358.11,8100.0,359.18,359.18,357.82,358.11,8100.0
2022-06-27 15:40:00,358.34,359.11,358.17,358.5,9396.0,358.34,359.11,358.17,358.5,9396.0
2022-06-27 15:50:00,358.23,359.05,357.53,359.05,30239.0,358.23,359.05,357.53,359.05,30239.0
2022-06-28 09:30:00,360.78,363.85,358.94,362.39,5673.0,360.78,363.85,358.94,362.39,5673.0
2022-06-28 09:40:00,362.26,362.84,361.7,362.78,3973.0,362.26,362.84,361.7,362.78,3973.0
2022-06-28 09:50:00,362.74,363.3,360.65,360.92,2123.0,362.74,363.3,360.65,360.92,2123.0
2022-06-28 10:00:00,360.58,361.45,356.74,356.74,6404.0,360.58,361.45,356.74,356.74,6404.0
2022-06-28 10:10:00,356.79,358.62,356.74,358.05,3608.0,356.79,358.62,356.74,358.05,3608.0
2022-06-28 10:20:00,357.84,358.98,357.63,358.13,1884.0,357.84,358.98,357.63,358.13,1884.0
2022-06-28 10:30:00,357.91,358.5,356.79,358.22,1600.0,357.91,358.5,356.79,358.22,1600.0
2022-06-28 10:40:00,357.87,358.34,357.44,357.82,1000.0,357.87,358.34,357.44,357.82,1000.0
2022-06-28 10:50:00,358.29,359.52,358.28,359.41,2796.0,358.29,359.52,358.28,359.41,2796.0
2022-06-28 11:00:00,359.3,359.72,358.4,359.24,3006.0,359.3,359.72,358.4,359.24,3006.0
2022-06-28 11:10:00,358.69,359.56,358.69,358.91,2238.0,358.69,359.56,358.69,358.91,2238.0
2022-06-28 11:20:00,359.1,359.1,357.99,358.25,11102.0,359.1,359.1,357.99,358.25,11102.0
2022-06-28 11:30:00,358.25,359.21,358.11,358.73,5616.0,358.25,359.21,358.11,358.73,5616.0
2022-06-28 11:40:00,358.4,358.65,357.63,357.91,8561.0,358.4,358.65,357.63,357.91,8561.0
2022-06-28 11:50:00,357.44,357.64,355.52,356.02,2406.0,357.44,357.64,355.52,356.02,2406.0
2022-06-28 12:00:00,355.81,356.11,355.3,355.3,1700.0,355.81,356.11,355.3,355.3,1700.0
2022-06-28 12:10:00,355.74,355.74,353.7,353.71,1100.0,355.74,355.74,353.7,353.71,1100.0
2022-06-28 12:20:00,354.7,355.26,354.7,354.82,1156.0,354.7,355.26,354.7,354.82,1156.0
2022-06-28 12:30:00,355.37,355.38,354.52,355.38,1400.0,355.37,355.38,354.52,355.38,1400.0
2022-06-28 12:40:00,355.37,356.44,355.36,356.24,1318.0,355.37,356.44,355.36,356.24,1318.0
2022-06-28 12:50:00,356.24,356.24,355.46,355.59,900.0,356.24,356.24,355.46,355.59,900.0
2022-06-28 13:00:00,355.41,355.41,353.71,353.91,1833.0,355.41,355.41,353.71,353.91,1833.0
2022-06-28 13:10:00,354.0,354.0,353.04,353.3,2336.0,354.0,354.0,353.04,353.3,2336.0
2022-06-28 13:20:00,353.0,353.43,352.92,353.43,1182.0,353.0,353.43,352.92,353.43,1182.0
2022-06-28 13:30:00,353.53,353.53,352.43,352.7,1130.0,353.53,353.53,352.43,352.7,1130.0
2022-06-28 13:40:00,352.55,352.83,352.48,352.48,1200.0,352.55,352.83,352.48,352.48,1200.0
2022-06-28 13:50:00,352.61,352.91,352.53,352.53,1100.0,352.61,352.91,352.53,352.53,1100.0
2022-06-28 14:00:00,352.62,353.26,352.14,352.47,2578.0,352.62,353.26,352.14,352.47,2578.0
2022-06-28 14:10:00,352.27,352.4,351.84,352.09,900.0,352.27,352.4,351.84,352.09,900.0
2022-06-28 14:20:00,351.81,352.17,351.81,351.88,1000.0,351.81,352.17,351.81,351.88,1000.0
2022-06-28 14:30:00,351.61,351.61,351.17,351.33,2956.0,351.61,351.61,351.17,351.33,2956.0
2022-06-28 14:40:00,351.16,352.29,351.09,352.14,3099.0,351.16,352.29,351.09,352.14,3099.0
2022-06-28 14:50:00,352.2,352.2,351.56,351.6,1500.0,352.2,352.2,351.56,351.6,1500.0
2022-06-28 15:00:00,351.65,352.05,350.09,350.42,2900.0,351.65,352.05,350.09,350.42,2900.0
2022-06-28 15:10:00,350.59,351.06,350.0,350.63,11747.0,350.59,351.06,350.0,350.63,11747.0
2022-06-28 15:20:00,350.51,350.74,349.78,350.62,6600.0,350.51,350.74,349.78,350.62,6600.0
2022-06-28 15:30:00,350.52,350.89,349.62,349.93,7417.0,350.52,350.89,349.62,349.93,7417.0
2022-06-28 15:40:00,350.3,350.3,348.66,348.68,7667.0,350.3,350.3,348.66,348.68,7667.0
2022-06-28 15:50:00,348.11,349.47,347.91,349.2,24338.0,348.11,349.47,347.91,349.2,24338.0
2022-06-29 09:30:00,346.11,348.08,342.97,343.88,16573.0,346.11,348.08,342.97,343.88,16573.0
2022-06-29 09:40:00,344.09,345.98,342.69,345.88,5800.0,344.09,345.98,342.69,345.88,5800.0
2022-06-29 09:50:00,347.82,350.57,347.82,349.27,10301.0,347.82,350.57,347.82,349.27,10301.0
2022-06-29 10:00:00,349.22,352.15,348.78,352.15,7028.0,349.22,352.15,348.78,352.15,7028.0
2022-06-29 10:10:00,352.23,354.21,352.23,353.06,8749.0,352.23,354.21,352.23,353.06,8749.0
2022-06-29 10:20:00,353.26,355.37,353.26,355.13,12493.0,353.26,355.37,353.26,355.13,12493.0
2022-06-29 10:30:00,354.75,356.97,354.75,356.92,7535.0,354.75,356.97,354.75,356.92,7535.0
2022-06-29 10:40:00,356.81,360.15,356.79,360.1,12466.0,356.81,360.15,356.79,360.1,12466.0
2022-06-29 10:50:00,360.24,360.94,358.52,359.13,26799.0,360.24,360.94,358.52,359.13,26799.0
2022-06-29 11:00:00,359.0,359.3,355.67,356.68,18668.0,359.0,359.3,355.67,356.68,18668.0
2022-06-29 11:10:00,356.42,357.09,355.71,356.57,4000.0,356.42,357.09,355.71,356.57,4000.0
2022-06-29 11:20:00,356.55,357.72,355.74,357.44,9999.0,356.55,357.72,355.74,357.44,9999.0
2022-06-29 11:30:00,357.16,360.54,356.84,360.37,7984.0,357.16,360.54,356.84,360.37,7984.0
2022-06-29 11:40:00,360.06,360.2,359.28,359.57,3995.0,360.06,360.2,359.28,359.57,3995.0
2022-06-29 11:50:00,359.5,360.8,359.41,359.44,4294.0,359.5,360.8,359.41,359.44,4294.0
2022-06-29 12:00:00,359.76,360.62,359.76,360.31,3461.0,359.76,360.62,359.76,360.31,3461.0
2022-06-29 12:10:00,360.41,360.41,359.69,360.0,2136.0,360.41,360.41,359.69,360.0,2136.0
2022-06-29 12:20:00,360.74,360.74,358.7,359.46,3000.0,360.74,360.74,358.7,359.46,3000.0
2022-06-29 12:30:00,359.07,360.7,359.07,360.62,3659.0,359.07,360.7,359.07,360.62,3659.0
2022-06-29 12:40:00,360.5,361.29,360.35,360.47,3059.0,360.5,361.29,360.35,360.47,3059.0
2022-06-29 12:50:00,360.72,360.72,359.89,360.26,2634.0,360.72,360.72,359.89,360.26,2634.0
2022-06-29 13:00:00,360.38,361.71,360.25,361.36,8401.0,360.38,361.71,360.25,361.36,8401.0
2022-06-29 13:10:00,361.92,361.92,359.36,359.36,2081.0,361.92,361.92,359.36,359.36,2081.0
2022-06-29 13:20:00,359.3,359.83,358.57,359.83,4050.0,359.3,359.83,358.57,359.83,4050.0
2022-06-29 13:30:00,359.62,359.75,359.0,359.48,3000.0,359.62,359.75,359.0,359.48,3000.0
2022-06-29 13:40:00,359.6,360.25,359.56,359.78,3487.0,359.6,360.25,359.56,359.78,3487.0
2022-06-29 13:50:00,359.78,360.7,359.77,360.33,3995.0,359.78,360.7,359.77,360.33,3995.0
2022-06-29 14:00:00,359.89,361.42,359.89,361.23,3476.0,359.89,361.42,359.89,361.23,3476.0
2022-06-29 14:10:00,361.12,361.24,360.65,360.65,5191.0,361.12,361.24,360.65,360.65,5191.0
2022-06-29 14:20:00,360.69,360.69,359.9,360.18,3900.0,360.69,360.69,359.9,360.18,3900.0
2022-06-29 14:30:00,360.31,360.31,359.12,359.12,3203.0,360.31,360.31,359.12,359.12,3203.0
2022-06-29 14:40:00,359.35,359.36,358.36,358.45,4999.0,359.35,359.36,358.36,358.45,4999.0
2022-06-29 14:50:00,358.26,359.22,358.26,359.02,4361.0,358.26,359.22,358.26,359.02,4361.0
2022-06-29 15:00:00,358.93,359.36,358.62,359.22,4050.0,358.93,359.36,358.62,359.22,4050.0
2022-06-29 15:10:00,359.3,359.69,358.91,359.36,4732.0,359.3,359.69,358.91,359.36,4732.0
2022-06-29 15:20:00,359.22,360.37,359.22,360.13,5694.0,359.22,360.37,359.22,360.13,5694.0
2022-06-29 15:30:00,360.23,360.23,358.24,358.53,4795.0,360.23,360.23,358.24,358.53,4795.0
2022-06-29 15:40:00,358.43,358.99,358.19,358.68,10556.0,358.43,358.99,358.19,358.68,10556.0
2022-06-29 15:50:00,358.81,359.27,357.48,358.29,40961.0,358.81,359.27,357.48,358.29,40961.0
2022-06-30 09:30:00,355.41,357.51,351.08,351.09,15640.0,355.41,357.51,351.08,351.09,15640.0
2022-06-30 09:40:00,350.67,351.95,349.09,351.54,6729.0,350.67,351.95,349.09,351.54,6729.0
2022-06-30 09:50:00,351.63,352.14,346.93,347.58,13385.0,351.63,352.14,346.93,347.58,13385.0
2022-06-30 10:00:00,347.85,348.19,347.03,347.62,13780.0,347.85,348.19,347.03,347.62,13780.0
2022-06-30 10:10:00,348.3,348.3,344.65,344.65,8497.0,348.3,348.3,344.65,344.65,8497.0
2022-06-30 10:20:00,344.17,344.2,342.5,343.0,11768.0,344.17,344.2,342.5,343.0,11768.0
2022-06-30 10:30:00,343.07,348.9,343.0,348.37,7528.0,343.07,348.9,343.0,348.37,7528.0
2022-06-30 10:40:00,348.18,349.67,347.93,349.2,4303.0,348.18,349.67,347.93,349.2,4303.0
2022-06-30 10:50:00,348.65,350.68,348.65,350.52,4400.0,348.65,350.68,348.65,350.52,4400.0
2022-06-30 11:00:00,350.24,350.48,348.53,350.29,3203.0,350.24,350.48,348.53,350.29,3203.0
2022-06-30 11:10:00,350.28,350.42,348.73,349.12,7118.0,350.28,350.42,348.73,349.12,7118.0
2022-06-30 11:20:00,349.08,349.7,348.84,349.7,3100.0,349.08,349.7,348.84,349.7,3100.0
2022-06-30 11:30:00,349.06,349.68,348.51,349.68,2400.0,349.06,349.68,348.51,349.68,2400.0
2022-06-30 11:40:00,349.51,350.65,349.13,350.18,3155.0,349.51,350.65,349.13,350.18,3155.0
2022-06-30 11:50:00,350.0,350.79,349.5,350.79,3518.0,350.0,350.79,349.5,350.79,3518.0
2022-06-30 12:00:00,350.75,350.75,349.61,349.82,5848.0,350.75,350.75,349.61,349.82,5848.0
2022-06-30 12:10:00,349.78,351.49,349.76,351.16,4200.0,349.78,351.49,349.76,351.16,4200.0
2022-06-30 12:20:00,350.94,353.61,350.94,353.18,7950.0,350.94,353.61,350.94,353.18,7950.0
2022-06-30 12:30:00,352.94,353.58,351.9,352.37,3497.0,352.94,353.58,351.9,352.37,3497.0
2022-06-30 12:40:00,352.42,353.07,352.18,352.28,3201.0,352.42,353.07,352.18,352.28,3201.0
2022-06-30 12:50:00,352.0,352.33,351.61,351.84,3300.0,352.0,352.33,351.61,351.84,3300.0
2022-06-30 13:00:00,351.86,352.57,351.12,351.16,3650.0,351.86,352.57,351.12,351.16,3650.0
2022-06-30 13:10:00,351.24,351.34,350.0,350.1,2700.0,351.24,351.34,350.0,350.1,2700.0
2022-06-30 13:20:00,350.3,351.16,350.29,350.73,2600.0,350.3,351.16,350.29,350.73,2600.0
2022-06-30 13:30:00,350.8,351.51,350.79,351.34,1600.0,350.8,351.51,350.79,351.34,1600.0
2022-06-30 13:40:00,351.65,352.21,351.02,352.21,2072.0,351.65,352.21,351.02,352.21,2072.0
2022-06-30 13:50:00,352.27,353.25,352.26,352.72,2957.0,352.27,353.25,352.26,352.72,2957.0
2022-06-30 14:00:00,352.73,352.94,352.09,352.09,1800.0,352.73,352.94,352.09,352.09,1800.0
2022-06-30 14:10:00,352.54,352.63,351.94,352.48,1200.0,352.54,352.63,351.94,352.48,1200.0
2022-06-30 14:20:00,352.8,352.92,351.56,352.69,2604.0,352.8,352.92,351.56,352.69,2604.0
2022-06-30 14:30:00,352.39,352.75,352.31,352.58,2100.0,352.39,352.75,352.31,352.58,2100.0
2022-06-30 14:40:00,352.13,352.28,351.41,351.81,3720.0,352.13,352.28,351.41,351.81,3720.0
2022-06-30 14:50:00,351.76,351.76,350.94,351.34,4003.0,351.76,351.76,350.94,351.34,4003.0
2022-06-30 15:00:00,351.3,351.33,349.0,349.0,3491.0,351.3,351.33,349.0,349.0,3491.0
2022-06-30 15:10:00,349.0,349.07,348.21,348.27,3229.0,349.0,349.07,348.21,348.27,3229.0
2022-06-30 15:20:00,348.14,350.88,348.14,350.88,2200.0,348.14,350.88,348.14,350.88,2200.0
2022-06-30 15:30:00,350.77,351.9,350.45,350.9,4639.0,350.77,351.9,350.45,350.9,4639.0
2022-06-30 15:40:00,350.65,351.16,349.97,350.34,8400.0,350.65,351.16,349.97,350.34,8400.0
2022-06-30 15:50:00,350.15,351.07,348.81,350.73,42083.0,350.15,351.07,348.81,350.73,42083.0
2022-07-01 09:30:00,352.75,353.61,350.68,351.6,10353.0,352.75,353.61,350.68,351.6,10353.0
2022-07-01 09:40:00,352.88,355.63,352.64,355.63,2599.0,352.88,355.63,352.64,355.63,2599.0
2022-07-01 09:50:00,355.73,357.59,355.49,356.18,5494.0,355.73,357.59,355.49,356.18,5494.0
2022-07-01 10:00:00,355.99,358.19,354.23,355.86,5889.0,355.99,358.19,354.23,355.86,5889.0
2022-07-01 10:10:00,353.99,354.23,351.9,353.27,4404.0,353.99,354.23,351.9,353.27,4404.0
2022-07-01 10:20:00,353.17,353.5,351.5,351.5,5135.0,353.17,353.5,351.5,351.5,5135.0
2022-07-01 10:30:00,351.01,351.01,349.19,349.5,2025.0,351.01,351.01,349.19,349.5,2025.0
2022-07-01 10:40:00,349.37,350.51,349.27,350.21,4700.0,349.37,350.51,349.27,350.21,4700.0
2022-07-01 10:50:00,349.91,351.16,348.57,350.91,3526.0,349.91,351.16,348.57,350.91,3526.0
2022-07-01 11:00:00,350.72,351.76,349.99,351.76,2823.0,350.72,351.76,349.99,351.76,2823.0
2022-07-01 11:10:00,352.63,353.33,351.66,353.07,2000.0,352.63,353.33,351.66,353.07,2000.0
2022-07-01 11:20:00,353.09,353.52,352.35,352.62,1100.0,353.09,353.52,352.35,352.62,1100.0
2022-07-01 11:30:00,353.32,354.98,353.32,354.6,3036.0,353.32,354.98,353.32,354.6,3036.0
2022-07-01 11:40:00,355.21,355.77,354.57,354.69,2713.0,355.21,355.77,354.57,354.69,2713.0
2022-07-01 11:50:00,352.72,352.77,351.7,352.01,2000.0,352.72,352.77,351.7,352.01,2000.0
2022-07-01 12:00:00,351.45,352.16,351.25,352.16,6219.0,351.45,352.16,351.25,352.16,6219.0
2022-07-01 12:10:00,351.4,352.52,351.26,352.52,1400.0,351.4,352.52,351.26,352.52,1400.0
2022-07-01 12:20:00,352.26,352.66,352.05,352.05,1809.0,352.26,352.66,352.05,352.05,1809.0
2022-07-01 12:30:00,352.59,352.79,351.42,351.92,3569.0,352.59,352.79,351.42,351.92,3569.0
2022-07-01 12:40:00,351.54,352.22,351.44,352.22,2049.0,351.54,352.22,351.44,352.22,2049.0
2022-07-01 12:50:00,352.31,352.32,351.25,351.42,1457.0,352.31,352.32,351.25,351.42,1457.0
2022-07-01 13:00:00,351.01,351.25,350.36,350.6,1100.0,351.01,351.25,350.36,350.6,1100.0
2022-07-01 13:10:00,350.98,351.73,350.96,351.38,1977.0,350.98,351.73,350.96,351.38,1977.0
2022-07-01 13:20:00,351.61,352.27,351.38,352.27,1286.0,351.61,352.27,351.38,352.27,1286.0
2022-07-01 13:30:00,352.76,353.21,352.67,353.02,1666.0,352.76,353.21,352.67,353.02,1666.0
2022-07-01 13:40:00,353.47,353.91,353.24,353.6,878.0,353.47,353.91,353.24,353.6,878.0
2022-07-01 13:50:00,353.85,354.03,353.52,354.03,1500.0,353.85,354.03,353.52,354.03,1500.0
2022-07-01 14:00:00,354.15,354.31,352.96,353.0,3717.0,354.15,354.31,352.96,353.0,3717.0
2022-07-01 14:10:00,353.27,354.05,353.27,354.02,2200.0,353.27,354.05,353.27,354.02,2200.0
2022-07-01 14:20:00,353.99,355.51,353.99,354.69,1406.0,353.99,355.51,353.99,354.69,1406.0
2022-07-01 14:30:00,354.8,355.12,354.67,355.12,1708.0,354.8,355.12,354.67,355.12,1708.0
2022-07-01 14:40:00,355.29,355.96,355.23,355.89,1000.0,355.29,355.96,355.23,355.89,1000.0
2022-07-01 14:50:00,356.04,356.09,355.27,355.96,3191.0,356.04,356.09,355.27,355.96,3191.0
2022-07-01 15:00:00,355.99,356.07,354.83,355.72,2000.0,355.99,356.07,354.83,355.72,2000.0
2022-07-01 15:10:00,355.75,356.21,355.75,355.83,2431.0,355.75,356.21,355.75,355.83,2431.0
2022-07-01 15:20:00,355.75,356.31,355.38,356.31,2072.0,355.75,356.31,355.38,356.31,2072.0
2022-07-01 15:30:00,356.42,358.45,356.41,358.45,3240.0,356.42,358.45,356.41,358.45,3240.0
2022-07-01 15:40:00,358.46,359.53,358.36,359.02,10203.0,358.46,359.53,358.36,359.02,10203.0
2022-07-01 15:50:00,358.92,358.92,357.6,358.44,16828.0,358.92,358.92,357.6,358.44,16828.0
2022-07-05 09:30:00,356.7,356.7,351.78,352.65,7199.0,356.7,356.7,351.78,352.65,7199.0
2022-07-05 09:40:00,353.82,356.9,353.82,354.98,4421.0,353.82,356.9,353.82,354.98,4421.0
2022-07-05 09:50:00,354.28,354.77,351.86,354.68,5583.0,354.28,354.77,351.86,354.68,5583.0
2022-07-05 10:00:00,354.2,354.2,352.17,354.16,2500.0,354.2,354.2,352.17,354.16,2500.0
2022-07-05 10:10:00,355.16,356.24,354.99,355.66,2280.0,355.16,356.24,354.99,355.66,2280.0
2022-07-05 10:20:00,356.42,356.79,355.34,356.32,4275.0,356.42,356.79,355.34,356.32,4275.0
2022-07-05 10:30:00,356.0,357.7,355.39,357.65,3294.0,356.0,357.7,355.39,357.65,3294.0
2022-07-05 10:40:00,357.38,357.67,355.72,357.51,3006.0,357.38,357.67,355.72,357.51,3006.0
2022-07-05 10:50:00,357.03,358.98,357.03,358.94,4217.0,357.03,358.98,357.03,358.94,4217.0
2022-07-05 11:00:00,358.85,359.2,358.16,358.9,5000.0,358.85,359.2,358.16,358.9,5000.0
2022-07-05 11:10:00,359.14,359.91,358.72,359.84,2867.0,359.14,359.91,358.72,359.84,2867.0
2022-07-05 11:20:00,359.87,359.87,358.97,359.14,1799.0,359.87,359.87,358.97,359.14,1799.0
2022-07-05 11:30:00,359.25,360.27,358.96,359.04,1629.0,359.25,360.27,358.96,359.04,1629.0
2022-07-05 11:40:00,359.88,360.45,359.15,359.15,12616.0,359.88,360.45,359.15,359.15,12616.0
2022-07-05 11:50:00,359.1,359.1,357.67,358.15,2348.0,359.1,359.1,357.67,358.15,2348.0
2022-07-05 12:00:00,358.36,358.36,357.42,357.77,1363.0,358.36,358.36,357.42,357.77,1363.0
2022-07-05 12:10:00,358.48,359.53,358.1,359.1,10040.0,358.48,359.53,358.1,359.1,10040.0
2022-07-05 12:20:00,359.3,360.54,358.95,360.48,3074.0,359.3,360.54,358.95,360.48,3074.0
2022-07-05 12:30:00,360.54,360.54,359.51,360.06,4345.0,360.54,360.54,359.51,360.06,4345.0
2022-07-05 12:40:00,360.22,360.4,359.69,360.03,8105.0,360.22,360.4,359.69,360.03,8105.0
2022-07-05 12:50:00,360.15,360.16,359.08,359.08,3466.0,360.15,360.16,359.08,359.08,3466.0
2022-07-05 13:00:00,359.26,360.28,359.26,360.21,3312.0,359.26,360.28,359.26,360.21,3312.0
2022-07-05 13:10:00,360.17,360.31,359.74,360.18,6210.0,360.17,360.31,359.74,360.18,6210.0
2022-07-05 13:20:00,360.07,361.56,360.07,360.85,10838.0,360.07,361.56,360.07,360.85,10838.0
2022-07-05 13:30:00,360.88,362.16,360.31,362.04,3815.0,360.88,362.16,360.31,362.04,3815.0
2022-07-05 13:40:00,362.32,362.87,361.59,362.09,4452.0,362.32,362.87,361.59,362.09,4452.0
2022-07-05 13:50:00,362.15,362.24,361.81,361.91,3422.0,362.15,362.24,361.81,361.91,3422.0
2022-07-05 14:00:00,361.79,362.47,361.79,361.86,4164.0,361.79,362.47,361.79,361.86,4164.0
2022-07-05 14:10:00,361.56,361.63,361.15,361.38,2692.0,361.56,361.63,361.15,361.38,2692.0
2022-07-05 14:20:00,361.57,362.35,361.28,362.29,6666.0,361.57,362.35,361.28,362.29,6666.0
2022-07-05 14:30:00,362.32,363.95,361.79,363.95,10546.0,362.32,363.95,361.79,363.95,10546.0
2022-07-05 14:40:00,363.7,364.03,363.47,363.47,2774.0,363.7,364.03,363.47,363.47,2774.0
2022-07-05 14:50:00,363.24,363.69,363.24,363.5,2562.0,363.24,363.69,363.24,363.5,2562.0
2022-07-05 15:00:00,363.34,363.67,362.83,363.55,5109.0,363.34,363.67,362.83,363.55,5109.0
2022-07-05 15:10:00,363.61,363.67,362.57,362.87,7136.0,363.61,363.67,362.57,362.87,7136.0
2022-07-05 15:20:00,362.87,365.46,362.87,365.45,20265.0,362.87,365.46,362.87,365.45,20265.0
2022-07-05 15:30:00,365.5,366.32,365.11,366.02,8873.0,365.5,366.32,365.11,366.02,8873.0
2022-07-05 15:40:00,366.0,366.9,365.37,366.9,15488.0,366.0,366.9,365.37,366.9,15488.0
2022-07-05 15:50:00,366.46,366.97,365.64,366.74,27150.0,366.46,366.97,365.64,366.74,27150.0
2022-07-06 09:30:00,369.56,371.02,367.96,368.74,7114.0,369.56,371.02,367.96,368.74,7114.0
2022-07-06 09:40:00,369.27,370.1,366.98,368.34,12903.0,369.27,370.1,366.98,368.34,12903.0
2022-07-06 09:50:00,368.36,375.98,368.32,375.98,18585.0,368.36,375.98,368.32,375.98,18585.0
2022-07-06 10:00:00,375.44,378.38,373.36,377.89,10983.0,375.44,378.38,373.36,377.89,10983.0
2022-07-06 10:10:00,377.69,378.15,375.16,377.23,13012.0,377.69,378.15,375.16,377.23,13012.0
2022-07-06 10:20:00,377.36,377.88,375.66,377.35,7159.0,377.36,377.88,375.66,377.35,7159.0
2022-07-06 10:30:00,377.68,378.32,376.71,377.99,5472.0,377.68,378.32,376.71,377.99,5472.0
2022-07-06 10:40:00,377.75,380.1,377.74,380.1,11058.0,377.75,380.1,377.74,380.1,11058.0
2022-07-06 10:50:00,380.02,380.78,378.52,379.91,21915.0,380.02,380.78,378.52,379.91,21915.0
2022-07-06 11:00:00,379.81,380.26,377.96,378.79,4286.0,379.81,380.26,377.96,378.79,4286.0
2022-07-06 11:10:00,378.81,380.18,378.49,379.51,4793.0,378.81,380.18,378.49,379.51,4793.0
2022-07-06 11:20:00,379.78,380.07,376.37,376.54,8602.0,379.78,380.07,376.37,376.54,8602.0
2022-07-06 11:30:00,376.94,377.19,376.16,377.02,10448.0,376.94,377.19,376.16,377.02,10448.0
2022-07-06 11:40:00,376.82,378.17,375.89,377.56,6740.0,376.82,378.17,375.89,377.56,6740.0
2022-07-06 11:50:00,377.51,378.15,377.29,377.54,5834.0,377.51,378.15,377.29,377.54,5834.0
2022-07-06 12:00:00,377.41,377.54,376.67,377.14,5077.0,377.41,377.54,376.67,377.14,5077.0
2022-07-06 12:10:00,376.9,377.16,375.75,375.87,16523.0,376.9,377.16,375.75,375.87,16523.0
2022-07-06 12:20:00,375.94,376.45,375.64,376.45,3355.0,375.94,376.45,375.64,376.45,3355.0
2022-07-06 12:30:00,376.21,376.61,375.79,376.3,3839.0,376.21,376.61,375.79,376.3,3839.0
2022-07-06 12:40:00,376.29,376.74,375.9,375.94,2000.0,376.29,376.74,375.9,375.94,2000.0
2022-07-06 12:50:00,376.12,376.36,375.51,375.97,3773.0,376.12,376.36,375.51,375.97,3773.0
2022-07-06 13:00:00,376.12,376.9,376.03,376.68,2200.0,376.12,376.9,376.03,376.68,2200.0
2022-07-06 13:10:00,376.94,377.1,376.29,376.29,3549.0,376.94,377.1,376.29,376.29,3549.0
2022-07-06 13:20:00,376.41,376.44,375.86,376.05,5430.0,376.41,376.44,375.86,376.05,5430.0
2022-07-06 13:30:00,376.04,376.46,375.86,376.02,3368.0,376.04,376.46,375.86,376.02,3368.0
2022-07-06 13:40:00,375.8,376.18,374.88,374.88,32267.0,375.8,376.18,374.88,374.88,32267.0
2022-07-06 13:50:00,374.69,374.93,374.33,374.34,3820.0,374.69,374.93,374.33,374.34,3820.0
2022-07-06 14:00:00,374.16,376.63,373.71,375.66,10200.0,374.16,376.63,373.71,375.66,10200.0
2022-07-06 14:10:00,375.69,375.69,373.45,374.69,8927.0,375.69,375.69,373.45,374.69,8927.0
2022-07-06 14:20:00,374.65,377.71,374.65,377.64,8211.0,374.65,377.71,374.65,377.64,8211.0
2022-07-06 14:30:00,377.99,379.46,377.69,378.31,4101.0,377.99,379.46,377.69,378.31,4101.0
2022-07-06 14:40:00,378.3,378.72,377.71,377.71,3787.0,378.3,378.72,377.71,377.71,3787.0
2022-07-06 14:50:00,377.44,378.2,377.35,377.75,3200.0,377.44,378.2,377.35,377.75,3200.0
2022-07-06 15:00:00,377.92,377.92,376.69,377.42,3606.0,377.92,377.92,376.69,377.42,3606.0
2022-07-06 15:10:00,377.42,377.77,377.31,377.77,2234.0,377.42,377.77,377.31,377.77,2234.0
2022-07-06 15:20:00,377.9,379.4,377.9,379.4,14381.0,377.9,379.4,377.9,379.4,14381.0
2022-07-06 15:30:00,379.22,379.26,377.71,377.8,6297.0,379.22,379.26,377.71,377.8,6297.0
2022-07-06 15:40:00,377.58,377.66,375.86,376.04,18098.0,377.58,377.66,375.86,376.04,18098.0
2022-07-06 15:50:00,375.98,376.23,374.43,375.33,19334.0,375.98,376.23,374.43,375.33,19334.0
2022-07-07 09:30:00,371.8,374.69,370.73,374.0,11206.0,371.8,374.69,370.73,374.0,11206.0
2022-07-07 09:40:00,374.6,378.29,374.41,378.29,6024.0,374.6,378.29,374.41,378.29,6024.0
2022-07-07 09:50:00,377.69,380.02,376.64,379.52,13819.0,377.69,380.02,376.64,379.52,13819.0
2022-07-07 10:00:00,379.32,379.73,377.73,377.86,29755.0,379.32,379.73,377.73,377.86,29755.0
2022-07-07 10:10:00,377.79,377.79,375.26,375.26,2600.0,377.79,377.79,375.26,375.26,2600.0
2022-07-07 10:20:00,375.52,376.48,374.88,375.58,3606.0,375.52,376.48,374.88,375.58,3606.0
2022-07-07 10:30:00,376.01,376.01,373.0,373.19,3700.0,376.01,376.01,373.0,373.19,3700.0
2022-07-07 10:40:00,373.09,374.06,372.6,373.6,12332.0,373.09,374.06,372.6,373.6,12332.0
2022-07-07 10:50:00,373.38,376.23,373.38,375.99,5571.0,373.38,376.23,373.38,375.99,5571.0
2022-07-07 11:00:00,376.07,376.36,375.73,376.13,8702.0,376.07,376.36,375.73,376.13,8702.0
2022-07-07 11:10:00,375.98,378.85,375.69,378.69,25204.0,375.98,378.85,375.69,378.69,25204.0
2022-07-07 11:20:00,377.69,378.18,377.14,377.63,5821.0,377.69,378.18,377.14,377.63,5821.0
2022-07-07 11:30:00,377.53,377.53,376.63,376.63,3800.0,377.53,377.53,376.63,376.63,3800.0
2022-07-07 11:40:00,376.8,379.15,376.49,379.0,3665.0,376.8,379.15,376.49,379.0,3665.0
2022-07-07 11:50:00,378.96,379.45,378.7,379.41,5196.0,378.96,379.45,378.7,379.41,5196.0
2022-07-07 12:00:00,379.52,379.65,377.84,377.85,1800.0,379.52,379.65,377.84,377.85,1800.0
2022-07-07 12:10:00,377.8,378.18,377.11,377.34,3486.0,377.8,378.18,377.11,377.34,3486.0
2022-07-07 12:20:00,377.18,378.04,377.1,378.01,2845.0,377.18,378.04,377.1,378.01,2845.0
2022-07-07 12:30:00,378.24,379.09,378.16,378.57,2407.0,378.24,379.09,378.16,378.57,2407.0
2022-07-07 12:40:00,378.47,378.9,378.47,378.6,2900.0,378.47,378.9,378.47,378.6,2900.0
2022-07-07 12:50:00,378.65,379.24,378.61,378.89,3201.0,378.65,379.24,378.61,378.89,3201.0
2022-07-07 13:00:00,379.1,379.32,378.86,378.86,1600.0,379.1,379.32,378.86,378.86,1600.0
2022-07-07 13:10:00,378.78,378.78,378.1,378.7,2774.0,378.78,378.78,378.1,378.7,2774.0
2022-07-07 13:20:00,378.74,379.18,378.73,378.9,2753.0,378.74,379.18,378.73,378.9,2753.0
2022-07-07 13:30:00,379.22,379.26,378.31,378.54,3100.0,379.22,379.26,378.31,378.54,3100.0
2022-07-07 13:40:00,378.61,379.04,378.42,378.84,1500.0,378.61,379.04,378.42,378.84,1500.0
2022-07-07 13:50:00,378.83,379.67,378.65,379.53,7547.0,378.83,379.67,378.65,379.53,7547.0
2022-07-07 14:00:00,379.68,380.72,379.67,380.56,7313.0,379.68,380.72,379.67,380.56,7313.0
2022-07-07 14:10:00,380.55,380.87,380.5,380.63,4206.0,380.55,380.87,380.5,380.63,4206.0
2022-07-07 14:20:00,380.64,380.76,379.87,379.87,2950.0,380.64,380.76,379.87,379.87,2950.0
2022-07-07 14:30:00,379.49,379.72,379.12,379.21,2937.0,379.49,379.72,379.12,379.21,2937.0
2022-07-07 14:40:00,379.06,379.19,378.82,378.99,1600.0,379.06,379.19,378.82,378.99,1600.0
2022-07-07 14:50:00,378.78,378.84,378.34,378.84,1500.0,378.78,378.84,378.34,378.84,1500.0
2022-07-07 15:00:00,378.87,379.83,378.51,379.75,3900.0,378.87,379.83,378.51,379.75,3900.0
2022-07-07 15:10:00,379.85,380.85,379.85,380.85,4777.0,379.85,380.85,379.85,380.85,4777.0
2022-07-07 15:20:00,381.19,381.23,380.31,380.89,3800.0,381.19,381.23,380.31,380.89,3800.0
2022-07-07 15:30:00,380.87,381.11,379.79,379.84,4217.0,380.87,381.11,379.79,379.84,4217.0
2022-07-07 15:40:00,379.88,382.24,379.88,382.24,18449.0,379.88,382.24,379.88,382.24,18449.0
2022-07-07 15:50:00,382.24,383.2,381.38,382.53,46117.0,382.24,383.2,381.38,382.53,46117.0
2022-07-08 09:30:00,380.43,380.47,377.2,378.19,11878.0,380.43,380.47,377.2,378.19,11878.0
2022-07-08 09:40:00,379.7,379.83,377.79,377.91,3561.0,379.7,379.83,377.79,377.91,3561.0
2022-07-08 09:50:00,377.35,378.01,375.95,376.96,6710.0,377.35,378.01,375.95,376.96,6710.0
2022-07-08 10:00:00,376.78,379.95,376.77,379.95,3811.0,376.78,379.95,376.77,379.95,3811.0
2022-07-08 10:10:00,380.77,382.93,380.77,382.49,4237.0,380.77,382.93,380.77,382.49,4237.0
2022-07-08 10:20:00,381.78,382.99,381.41,382.68,3688.0,381.78,382.99,381.41,382.68,3688.0
2022-07-08 10:30:00,383.15,383.38,382.29,382.63,3575.0,383.15,383.38,382.29,382.63,3575.0
2022-07-08 10:40:00,382.67,383.2,381.56,382.09,13630.0,382.67,383.2,381.56,382.09,13630.0
2022-07-08 10:50:00,381.99,382.36,380.69,382.25,6251.0,381.99,382.36,380.69,382.25,6251.0
2022-07-08 11:00:00,382.13,382.64,381.03,381.77,4256.0,382.13,382.64,381.03,381.77,4256.0
2022-07-08 11:10:00,381.3,381.3,379.75,379.75,819.0,381.3,381.3,379.75,379.75,819.0
2022-07-08 11:20:00,379.29,380.56,378.91,378.91,3291.0,379.29,380.56,378.91,378.91,3291.0
2022-07-08 11:30:00,378.9,380.09,378.79,380.09,2901.0,378.9,380.09,378.79,380.09,2901.0
2022-07-08 11:40:00,380.11,380.23,378.65,378.77,2900.0,380.11,380.23,378.65,378.77,2900.0
2022-07-08 11:50:00,379.32,379.79,379.32,379.7,1300.0,379.32,379.79,379.32,379.7,1300.0
2022-07-08 12:00:00,379.69,380.04,378.62,378.78,1592.0,379.69,380.04,378.62,378.78,1592.0
2022-07-08 12:10:00,378.78,379.19,378.16,378.76,7500.0,378.78,379.19,378.16,378.76,7500.0
2022-07-08 12:20:00,379.03,379.03,377.26,377.26,1939.0,379.03,379.03,377.26,377.26,1939.0
2022-07-08 12:30:00,376.94,377.02,376.21,377.02,4638.0,376.94,377.02,376.21,377.02,4638.0
2022-07-08 12:40:00,376.53,377.06,375.71,376.17,2500.0,376.53,377.06,375.71,376.17,2500.0
2022-07-08 12:50:00,376.49,376.75,376.01,376.04,3035.0,376.49,376.75,376.01,376.04,3035.0
2022-07-08 13:00:00,375.84,377.26,375.83,377.25,1795.0,375.84,377.26,375.83,377.25,1795.0
2022-07-08 13:10:00,377.67,377.67,377.01,377.01,1209.0,377.67,377.67,377.01,377.01,1209.0
2022-07-08 13:20:00,377.36,378.44,376.97,378.44,1500.0,377.36,378.44,376.97,378.44,1500.0
2022-07-08 13:30:00,378.2,378.2,377.04,377.27,4401.0,378.2,378.2,377.04,377.27,4401.0
2022-07-08 13:40:00,377.61,378.21,377.15,378.21,1610.0,377.61,378.21,377.15,378.21,1610.0
2022-07-08 13:50:00,378.1,378.46,377.78,377.78,1329.0,378.1,378.46,377.78,377.78,1329.0
2022-07-08 14:00:00,377.95,378.52,377.95,378.38,900.0,377.95,378.52,377.95,378.38,900.0
2022-07-08 14:10:00,378.11,378.24,377.71,378.03,800.0,378.11,378.24,377.71,378.03,800.0
2022-07-08 14:20:00,378.47,378.76,378.39,378.76,1450.0,378.47,378.76,378.39,378.76,1450.0
2022-07-08 14:30:00,378.76,379.52,378.58,379.49,1262.0,378.76,379.52,378.58,379.49,1262.0
2022-07-08 14:40:00,379.52,379.52,379.26,379.26,600.0,379.52,379.52,379.26,379.26,600.0
2022-07-08 14:50:00,379.4,380.28,379.18,379.93,1200.0,379.4,380.28,379.18,379.93,1200.0
2022-07-08 15:00:00,380.19,380.6,379.43,379.48,2537.0,380.19,380.6,379.43,379.48,2537.0
2022-07-08 15:10:00,379.48,379.94,379.22,379.66,2792.0,379.48,379.94,379.22,379.66,2792.0
2022-07-08 15:20:00,379.41,379.6,379.28,379.48,2964.0,379.41,379.6,379.28,379.48,2964.0
2022-07-08 15:30:00,379.59,379.59,378.0,378.58,5001.0,379.59,379.59,378.0,378.58,5001.0
2022-07-08 15:40:00,378.74,379.15,378.31,378.45,3854.0,378.74,379.15,378.31,378.45,3854.0
2022-07-08 15:50:00,378.41,379.07,377.76,378.33,29492.0,378.41,379.07,377.76,378.33,29492.0
2022-07-11 09:30:00,374.84,375.2,370.06,370.06,8379.0,374.84,375.2,370.06,370.06,8379.0
2022-07-11 09:40:00,370.05,372.81,369.23,372.81,3984.0,370.05,372.81,369.23,372.81,3984.0
2022-07-11 09:50:00,371.34,371.37,369.44,369.69,3858.0,371.34,371.37,369.44,369.69,3858.0
2022-07-11 10:00:00,369.53,369.75,368.03,369.75,7253.0,369.53,369.75,368.03,369.75,7253.0
2022-07-11 10:10:00,369.64,371.39,369.64,370.44,2640.0,369.64,371.39,369.64,370.44,2640.0
2022-07-11 10:20:00,370.41,371.14,369.57,370.68,7762.0,370.41,371.14,369.57,370.68,7762.0
2022-07-11 10:30:00,371.03,372.1,370.7,371.5,10706.0,371.03,372.1,370.7,371.5,10706.0
2022-07-11 10:40:00,371.32,372.05,370.89,370.99,3541.0,371.32,372.05,370.89,370.99,3541.0
2022-07-11 10:50:00,371.05,371.66,370.48,371.35,11887.0,371.05,371.66,370.48,371.35,11887.0
2022-07-11 11:00:00,371.4,372.07,371.26,371.8,7718.0,371.4,372.07,371.26,371.8,7718.0
2022-07-11 11:10:00,371.71,372.26,371.12,371.12,6705.0,371.71,372.26,371.12,371.12,6705.0
2022-07-11 11:20:00,371.14,371.14,369.69,369.91,5165.0,371.14,371.14,369.69,369.91,5165.0
2022-07-11 11:30:00,369.86,369.86,368.32,368.94,6703.0,369.86,369.86,368.32,368.94,6703.0
2022-07-11 11:40:00,368.38,369.26,368.22,368.62,2246.0,368.38,369.26,368.22,368.62,2246.0
2022-07-11 11:50:00,368.11,368.87,368.03,368.87,2717.0,368.11,368.87,368.03,368.87,2717.0
2022-07-11 12:00:00,368.75,369.53,368.58,369.53,3056.0,368.75,369.53,368.58,369.53,3056.0
2022-07-11 12:10:00,369.89,370.0,369.59,369.59,1300.0,369.89,370.0,369.59,369.59,1300.0
2022-07-11 12:20:00,369.43,369.52,369.21,369.52,1198.0,369.43,369.52,369.21,369.52,1198.0
2022-07-11 12:30:00,369.41,369.49,369.1,369.19,2871.0,369.41,369.49,369.1,369.19,2871.0
2022-07-11 12:40:00,369.1,369.15,368.22,369.15,2541.0,369.1,369.15,368.22,369.15,2541.0
2022-07-11 12:50:00,369.16,369.67,369.09,369.59,3419.0,369.16,369.67,369.09,369.59,3419.0
2022-07-11 13:00:00,369.39,370.15,369.01,370.15,8743.0,369.39,370.15,369.01,370.15,8743.0
2022-07-11 13:10:00,370.26,370.39,369.44,370.18,7104.0,370.26,370.39,369.44,370.18,7104.0
2022-07-11 13:20:00,369.67,370.37,369.67,370.32,5438.0,369.67,370.37,369.67,370.32,5438.0
2022-07-11 13:30:00,370.41,371.98,370.41,371.87,3100.0,370.41,371.98,370.41,371.87,3100.0
2022-07-11 13:40:00,371.8,372.02,371.33,371.42,4242.0,371.8,372.02,371.33,371.42,4242.0
2022-07-11 13:50:00,371.26,372.04,371.26,371.8,2434.0,371.26,372.04,371.26,371.8,2434.0
2022-07-11 14:00:00,371.75,371.75,370.1,370.1,5204.0,371.75,371.75,370.1,370.1,5204.0
2022-07-11 14:10:00,369.73,370.02,369.44,369.89,1001.0,369.73,370.02,369.44,369.89,1001.0
2022-07-11 14:20:00,369.88,369.88,369.53,369.56,2755.0,369.88,369.88,369.53,369.56,2755.0
2022-07-11 14:30:00,369.52,369.88,369.24,369.26,3989.0,369.52,369.88,369.24,369.26,3989.0
2022-07-11 14:40:00,369.17,369.5,369.13,369.14,700.0,369.17,369.5,369.13,369.14,700.0
2022-07-11 14:50:00,368.93,368.93,368.4,368.4,2006.0,368.93,368.93,368.4,368.4,2006.0
2022-07-11 15:00:00,368.1,368.2,366.82,368.19,7791.0,368.1,368.2,366.82,368.19,7791.0
2022-07-11 15:10:00,368.21,368.57,368.16,368.33,4102.0,368.21,368.57,368.16,368.33,4102.0
2022-07-11 15:20:00,368.24,368.52,367.85,368.03,3303.0,368.24,368.52,367.85,368.03,3303.0
2022-07-11 15:30:00,368.1,368.45,367.35,367.36,4100.0,368.1,368.45,367.35,367.36,4100.0
2022-07-11 15:40:00,367.32,367.78,366.98,367.61,7576.0,367.32,367.78,366.98,367.61,7576.0
2022-07-11 15:50:00,367.51,369.9,367.2,369.87,32672.0,367.51,369.9,367.2,369.87,32672.0
2022-07-12 09:30:00,372.75,379.51,372.74,379.5,11175.0,372.75,379.51,372.74,379.5,11175.0
2022-07-12 09:40:00,379.59,379.59,375.06,375.06,6830.0,379.59,379.59,375.06,375.06,6830.0
2022-07-12 09:50:00,376.05,377.42,373.9,374.12,7442.0,376.05,377.42,373.9,374.12,7442.0
2022-07-12 10:00:00,374.04,374.54,372.66,372.9,4569.0,374.04,374.54,372.66,372.9,4569.0
2022-07-12 10:10:00,372.93,372.94,369.15,370.37,5100.0,372.93,372.94,369.15,370.37,5100.0
2022-07-12 10:20:00,370.27,370.36,366.74,366.74,4195.0,370.27,370.36,366.74,366.74,4195.0
2022-07-12 10:30:00,367.15,370.56,367.15,369.8,3100.0,367.15,370.56,367.15,369.8,3100.0
2022-07-12 10:40:00,369.45,369.51,368.16,368.78,2800.0,369.45,369.51,368.16,368.78,2800.0
2022-07-12 10:50:00,368.27,369.58,367.63,368.55,20721.0,368.27,369.58,367.63,368.55,20721.0
2022-07-12 11:00:00,368.44,369.22,368.1,369.17,3027.0,368.44,369.22,368.1,369.17,3027.0
2022-07-12 11:10:00,370.39,371.02,369.01,369.01,2724.0,370.39,371.02,369.01,369.01,2724.0
2022-07-12 11:20:00,368.4,368.86,368.06,368.41,3216.0,368.4,368.86,368.06,368.41,3216.0
2022-07-12 11:30:00,368.81,369.1,367.24,367.52,1806.0,368.81,369.1,367.24,367.52,1806.0
2022-07-12 11:40:00,367.97,367.97,366.75,367.11,3295.0,367.97,367.97,366.75,367.11,3295.0
2022-07-12 11:50:00,367.09,368.21,366.76,368.09,2791.0,367.09,368.21,366.76,368.09,2791.0
2022-07-12 12:00:00,369.08,369.12,367.61,368.02,4772.0,369.08,369.12,367.61,368.02,4772.0
2022-07-12 12:10:00,368.27,368.73,367.95,368.66,3588.0,368.27,368.73,367.95,368.66,3588.0
2022-07-12 12:20:00,368.72,368.72,367.75,368.39,2539.0,368.72,368.72,367.75,368.39,2539.0
2022-07-12 12:30:00,368.01,368.48,367.75,368.18,4684.0,368.01,368.48,367.75,368.18,4684.0
2022-07-12 12:40:00,367.92,368.01,367.36,367.76,2687.0,367.92,368.01,367.36,367.76,2687.0
2022-07-12 12:50:00,367.38,367.75,367.09,367.56,4655.0,367.38,367.75,367.09,367.56,4655.0
2022-07-12 13:00:00,367.68,368.01,365.89,366.17,4255.0,367.68,368.01,365.89,366.17,4255.0
2022-07-12 13:10:00,365.93,366.77,365.93,366.32,2139.0,365.93,366.77,365.93,366.32,2139.0
2022-07-12 13:20:00,366.3,366.39,365.73,365.99,1700.0,366.3,366.39,365.73,365.99,1700.0
2022-07-12 13:30:00,366.74,366.74,365.61,365.61,2964.0,366.74,366.74,365.61,365.61,2964.0
2022-07-12 13:40:00,365.53,365.55,364.8,364.97,2507.0,365.53,365.55,364.8,364.97,2507.0
2022-07-12 13:50:00,364.96,364.96,364.69,364.94,1529.0,364.96,364.96,364.69,364.94,1529.0
2022-07-12 14:00:00,364.87,364.88,364.17,364.65,2541.0,364.87,364.88,364.17,364.65,2541.0
2022-07-12 14:10:00,365.05,365.68,364.98,365.42,1796.0,365.05,365.68,364.98,365.42,1796.0
2022-07-12 14:20:00,366.2,366.25,365.62,366.14,1335.0,366.2,366.25,365.62,366.14,1335.0
2022-07-12 14:30:00,366.18,366.52,365.74,366.52,3671.0,366.18,366.52,365.74,366.52,3671.0
2022-07-12 14:40:00,366.29,366.29,365.82,366.09,3868.0,366.29,366.29,365.82,366.09,3868.0
2022-07-12 14:50:00,365.69,365.72,365.03,365.03,1300.0,365.69,365.72,365.03,365.03,1300.0
2022-07-12 15:00:00,364.35,364.35,362.31,362.67,2650.0,364.35,364.35,362.31,362.67,2650.0
2022-07-12 15:10:00,362.51,363.1,362.44,362.83,2000.0,362.51,363.1,362.44,362.83,2000.0
2022-07-12 15:20:00,362.67,362.67,361.86,362.0,2550.0,362.67,362.67,361.86,362.0,2550.0
2022-07-12 15:30:00,361.88,361.88,360.39,360.93,2500.0,361.88,361.88,360.39,360.93,2500.0
2022-07-12 15:40:00,360.39,362.25,360.39,361.8,8139.0,360.39,362.25,360.39,361.8,8139.0
2022-07-12 15:50:00,361.77,363.25,361.64,362.47,25889.0,361.77,363.25,361.64,362.47,25889.0
2022-07-13 09:30:00,354.05,356.12,350.39,355.61,8176.0,354.05,356.12,350.39,355.61,8176.0
2022-07-13 09:40:00,355.32,357.87,353.5,357.15,3396.0,355.32,357.87,353.5,357.15,3396.0
2022-07-13 09:50:00,356.31,357.73,354.66,357.15,6200.0,356.31,357.73,354.66,357.15,6200.0
2022-07-13 10:00:00,355.94,358.14,354.94,357.29,4933.0,355.94,358.14,354.94,357.29,4933.0
2022-07-13 10:10:00,357.49,360.02,357.49,358.06,5000.0,357.49,360.02,357.49,358.06,5000.0
2022-07-13 10:20:00,359.04,360.05,357.75,359.73,2761.0,359.04,360.05,357.75,359.73,2761.0
2022-07-13 10:30:00,360.15,362.96,360.15,361.83,3807.0,360.15,362.96,360.15,361.83,3807.0
2022-07-13 10:40:00,361.72,364.31,361.36,363.82,3726.0,361.72,364.31,361.36,363.82,3726.0
2022-07-13 10:50:00,363.85,365.49,363.85,365.31,5056.0,363.85,365.49,363.85,365.31,5056.0
2022-07-13 11:00:00,365.41,366.45,365.25,366.11,4551.0,365.41,366.45,365.25,366.11,4551.0
2022-07-13 11:10:00,366.02,366.45,365.3,365.49,3518.0,366.02,366.45,365.3,365.49,3518.0
2022-07-13 11:20:00,365.8,366.43,364.73,364.9,4740.0,365.8,366.43,364.73,364.9,4740.0
2022-07-13 11:30:00,365.32,365.6,365.01,365.01,2297.0,365.32,365.6,365.01,365.01,2297.0
2022-07-13 11:40:00,365.13,365.15,363.17,364.08,4535.0,365.13,365.15,363.17,364.08,4535.0
2022-07-13 11:50:00,364.37,364.96,364.23,364.23,2400.0,364.37,364.96,364.23,364.23,2400.0
2022-07-13 12:00:00,363.99,365.12,363.97,365.03,3077.0,363.99,365.12,363.97,365.03,3077.0
2022-07-13 12:10:00,364.9,365.2,364.11,364.43,5004.0,364.9,365.2,364.11,364.43,5004.0
2022-07-13 12:20:00,364.76,365.24,364.62,364.82,1243.0,364.76,365.24,364.62,364.82,1243.0
2022-07-13 12:30:00,365.06,365.52,364.6,364.68,2460.0,365.06,365.52,364.6,364.68,2460.0
2022-07-13 12:40:00,364.74,364.87,364.22,364.87,962.0,364.74,364.87,364.22,364.87,962.0
2022-07-13 12:50:00,364.69,365.33,364.68,365.33,1064.0,364.69,365.33,364.68,365.33,1064.0
2022-07-13 13:00:00,365.25,366.59,364.93,365.48,1300.0,365.25,366.59,364.93,365.48,1300.0
2022-07-13 13:10:00,365.65,366.07,364.94,365.18,1430.0,365.65,366.07,364.94,365.18,1430.0
2022-07-13 13:20:00,365.5,365.6,365.09,365.33,1696.0,365.5,365.6,365.09,365.33,1696.0
2022-07-13 13:30:00,365.36,365.36,363.72,363.72,2239.0,365.36,365.36,363.72,363.72,2239.0
2022-07-13 13:40:00,363.95,364.62,363.95,364.62,1004.0,363.95,364.62,363.95,364.62,1004.0
2022-07-13 13:50:00,364.66,364.66,363.32,363.5,2773.0,364.66,364.66,363.32,363.5,2773.0
2022-07-13 14:00:00,363.05,363.05,361.52,362.03,3300.0,363.05,363.05,361.52,362.03,3300.0
2022-07-13 14:10:00,362.65,363.13,362.6,363.13,950.0,362.65,363.13,362.6,363.13,950.0
2022-07-13 14:20:00,363.56,364.31,363.24,363.99,1740.0,363.56,364.31,363.24,363.99,1740.0
2022-07-13 14:30:00,364.38,364.78,364.08,364.71,800.0,364.38,364.78,364.08,364.71,800.0
2022-07-13 14:40:00,364.58,364.93,364.3,364.51,704.0,364.58,364.93,364.3,364.51,704.0
2022-07-13 14:50:00,364.33,364.94,363.76,364.94,2407.0,364.33,364.94,363.76,364.94,2407.0
2022-07-13 15:00:00,364.98,364.98,363.87,363.88,1900.0,364.98,364.98,363.87,363.88,1900.0
2022-07-13 15:10:00,363.82,365.81,363.82,365.81,3710.0,363.82,365.81,363.82,365.81,3710.0
2022-07-13 15:20:00,365.83,365.83,363.81,363.94,3502.0,365.83,365.83,363.81,363.94,3502.0
2022-07-13 15:30:00,363.78,364.21,363.43,364.21,5634.0,363.78,364.21,363.43,364.21,5634.0
2022-07-13 15:40:00,364.08,364.1,363.06,363.81,6962.0,364.08,364.1,363.06,363.81,6962.0
2022-07-13 15:50:00,363.54,364.56,363.31,363.55,35856.0,363.54,364.56,363.31,363.55,35856.0
2022-07-14 09:30:00,361.47,361.98,357.81,358.63,8684.0,361.47,361.98,357.81,358.63,8684.0
2022-07-14 09:40:00,358.58,361.3,358.36,361.11,7600.0,358.58,361.3,358.36,361.11,7600.0
2022-07-14 09:50:00,361.36,361.5,358.52,358.62,4674.0,361.36,361.5,358.52,358.62,4674.0
2022-07-14 10:00:00,358.48,359.16,358.09,358.51,6835.0,358.48,359.16,358.09,358.51,6835.0
2022-07-14 10:10:00,358.15,360.05,358.15,358.75,12339.0,358.15,360.05,358.15,358.75,12339.0
2022-07-14 10:20:00,358.89,359.31,357.36,357.49,4526.0,358.89,359.31,357.36,357.49,4526.0
2022-07-14 10:30:00,357.3,358.09,356.35,357.85,5755.0,357.3,358.09,356.35,357.85,5755.0
2022-07-14 10:40:00,358.11,359.92,357.91,359.22,4020.0,358.11,359.92,357.91,359.22,4020.0
2022-07-14 10:50:00,360.18,360.41,359.1,359.96,3339.0,360.18,360.41,359.1,359.96,3339.0
2022-07-14 11:00:00,360.22,360.99,360.12,360.91,2808.0,360.22,360.99,360.12,360.91,2808.0
2022-07-14 11:10:00,361.52,361.9,360.83,361.72,1700.0,361.52,361.9,360.83,361.72,1700.0
2022-07-14 11:20:00,361.93,362.6,361.52,361.92,1833.0,361.93,362.6,361.52,361.92,1833.0
2022-07-14 11:30:00,361.84,362.85,361.57,362.85,1589.0,361.84,362.85,361.57,362.85,1589.0
2022-07-14 11:40:00,362.96,365.15,362.96,363.96,1797.0,362.96,365.15,362.96,363.96,1797.0
2022-07-14 11:50:00,362.99,364.15,362.91,363.9,1827.0,362.99,364.15,362.91,363.9,1827.0
2022-07-14 12:00:00,364.23,364.59,363.87,364.15,1679.0,364.23,364.59,363.87,364.15,1679.0
2022-07-14 12:10:00,364.19,364.44,363.56,363.85,1151.0,364.19,364.44,363.56,363.85,1151.0
2022-07-14 12:20:00,363.97,364.03,362.65,362.66,2700.0,363.97,364.03,362.65,362.66,2700.0
2022-07-14 12:30:00,362.33,363.05,362.32,362.59,1722.0,362.33,363.05,362.32,362.59,1722.0
2022-07-14 12:40:00,362.23,362.48,361.88,361.88,1476.0,362.23,362.48,361.88,361.88,1476.0
2022-07-14 12:50:00,361.83,362.75,361.83,362.75,1000.0,361.83,362.75,361.83,362.75,1000.0
2022-07-14 13:00:00,362.41,362.61,361.95,362.32,700.0,362.41,362.61,361.95,362.32,700.0
2022-07-14 13:10:00,362.25,363.0,362.05,362.83,3141.0,362.25,363.0,362.05,362.83,3141.0
2022-07-14 13:20:00,363.09,363.76,362.91,363.76,2202.0,363.09,363.76,362.91,363.76,2202.0
2022-07-14 13:30:00,363.34,363.41,362.9,363.2,2280.0,363.34,363.41,362.9,363.2,2280.0
2022-07-14 13:40:00,363.41,363.74,363.41,363.73,1200.0,363.41,363.74,363.41,363.73,1200.0
2022-07-14 13:50:00,363.92,363.92,363.2,363.2,1200.0,363.92,363.92,363.2,363.2,1200.0
2022-07-14 14:00:00,362.86,363.84,362.85,363.84,2010.0,362.86,363.84,362.85,363.84,2010.0
2022-07-14 14:10:00,363.69,364.98,363.55,364.98,1600.0,363.69,364.98,363.55,364.98,1600.0
2022-07-14 14:20:00,365.21,365.8,364.93,364.93,3220.0,365.21,365.8,364.93,364.93,3220.0
2022-07-14 14:30:00,365.58,366.14,365.57,366.0,1561.0,365.58,366.14,365.57,366.0,1561.0
2022-07-14 14:40:00,365.89,365.91,365.3,365.48,2100.0,365.89,365.91,365.3,365.48,2100.0
2022-07-14 14:50:00,365.37,366.21,365.08,365.79,3000.0,365.37,366.21,365.08,365.79,3000.0
2022-07-14 15:00:00,365.92,365.92,365.2,365.31,3600.0,365.92,365.92,365.2,365.31,3600.0
2022-07-14 15:10:00,365.51,365.86,364.95,365.4,2900.0,365.51,365.86,364.95,365.4,2900.0
2022-07-14 15:20:00,365.94,366.9,365.71,366.9,4692.0,365.94,366.9,365.71,366.9,4692.0
2022-07-14 15:30:00,367.04,367.2,365.81,365.98,5215.0,367.04,367.2,365.81,365.98,5215.0
2022-07-14 15:40:00,365.95,366.29,365.02,365.67,8200.0,365.95,366.29,365.02,365.67,8200.0
2022-07-14 15:50:00,365.74,366.69,365.53,366.2,18791.0,365.74,366.69,365.53,366.2,18791.0
2022-07-15 09:30:00,372.59,376.34,372.59,374.94,21228.0,372.59,376.34,372.59,374.94,21228.0
2022-07-15 09:40:00,374.4,374.4,369.73,370.52,7308.0,374.4,374.4,369.73,370.52,7308.0
2022-07-15 09:50:00,370.06,370.65,368.89,370.21,6494.0,370.06,370.65,368.89,370.21,6494.0
2022-07-15 10:00:00,370.3,373.28,369.79,370.13,3325.0,370.3,373.28,369.79,370.13,3325.0
2022-07-15 10:10:00,370.15,371.0,369.37,369.69,6573.0,370.15,371.0,369.37,369.69,6573.0
2022-07-15 10:20:00,369.5,370.18,368.64,370.18,3636.0,369.5,370.18,368.64,370.18,3636.0
2022-07-15 10:30:00,370.74,370.86,368.76,370.21,2707.0,370.74,370.86,368.76,370.21,2707.0
2022-07-15 10:40:00,370.03,370.48,369.43,370.37,1720.0,370.03,370.48,369.43,370.37,1720.0
2022-07-15 10:50:00,370.36,370.71,369.98,370.71,1490.0,370.36,370.71,369.98,370.71,1490.0
2022-07-15 11:00:00,370.52,371.54,370.25,370.85,3801.0,370.52,371.54,370.25,370.85,3801.0
2022-07-15 11:10:00,370.7,372.59,370.7,372.07,5774.0,370.7,372.59,370.7,372.07,5774.0
2022-07-15 11:20:00,372.28,373.31,371.99,372.3,5726.0,372.28,373.31,371.99,372.3,5726.0
2022-07-15 11:30:00,371.93,372.17,371.62,371.9,3114.0,371.93,372.17,371.62,371.9,3114.0
2022-07-15 11:40:00,371.88,372.25,371.68,371.97,2400.0,371.88,372.25,371.68,371.97,2400.0
2022-07-15 11:50:00,371.22,371.35,370.9,370.98,3021.0,371.22,371.35,370.9,370.98,3021.0
2022-07-15 12:00:00,370.82,371.14,369.43,369.78,4363.0,370.82,371.14,369.43,369.78,4363.0
2022-07-15 12:10:00,369.71,369.71,368.88,368.94,1200.0,369.71,369.71,368.88,368.94,1200.0
2022-07-15 12:20:00,368.89,369.84,368.89,369.84,2100.0,368.89,369.84,368.89,369.84,2100.0
2022-07-15 12:30:00,369.73,370.4,369.62,370.4,1417.0,369.73,370.4,369.62,370.4,1417.0
2022-07-15 12:40:00,370.19,371.03,370.13,370.93,1809.0,370.19,371.03,370.13,370.93,1809.0
2022-07-15 12:50:00,370.87,371.13,370.68,370.8,1200.0,370.87,371.13,370.68,370.8,1200.0
2022-07-15 13:00:00,370.72,370.94,370.4,370.85,1551.0,370.72,370.94,370.4,370.85,1551.0
2022-07-15 13:10:00,371.1,371.63,370.94,371.19,3439.0,371.1,371.63,370.94,371.19,3439.0
2022-07-15 13:20:00,370.86,370.93,370.24,370.8,1337.0,370.86,370.93,370.24,370.8,1337.0
2022-07-15 13:30:00,371.17,371.17,370.99,371.1,1206.0,371.17,371.17,370.99,371.1,1206.0
2022-07-15 13:40:00,371.18,371.25,370.06,370.06,1600.0,371.18,371.25,370.06,370.06,1600.0
2022-07-15 13:50:00,370.32,370.5,370.23,370.23,650.0,370.32,370.5,370.23,370.23,650.0
2022-07-15 14:00:00,370.4,370.4,369.57,369.68,900.0,370.4,370.4,369.57,369.68,900.0
2022-07-15 14:10:00,369.75,369.84,369.5,369.5,1060.0,369.75,369.84,369.5,369.5,1060.0
2022-07-15 14:20:00,369.03,369.2,368.76,368.89,1480.0,369.03,369.2,368.76,368.89,1480.0
2022-07-15 14:30:00,370.09,370.22,370.08,370.09,1700.0,370.09,370.22,370.08,370.09,1700.0
2022-07-15 14:40:00,370.24,370.65,370.15,370.5,2087.0,370.24,370.65,370.15,370.5,2087.0
2022-07-15 14:50:00,370.43,370.76,369.82,369.89,1989.0,370.43,370.76,369.82,369.89,1989.0
2022-07-15 15:00:00,369.46,370.18,369.29,369.99,1707.0,369.46,370.18,369.29,369.99,1707.0
2022-07-15 15:10:00,370.03,370.03,369.54,369.59,1213.0,370.03,370.03,369.54,369.59,1213.0
2022-07-15 15:20:00,369.68,369.85,369.09,369.09,2200.0,369.68,369.85,369.09,369.09,2200.0
2022-07-15 15:30:00,369.02,369.26,368.7,368.89,6153.0,369.02,369.26,368.7,368.89,6153.0
2022-07-15 15:40:00,368.76,369.42,368.55,368.71,8251.0,368.76,369.42,368.55,368.71,8251.0
2022-07-15 15:50:00,368.93,370.26,368.42,370.19,32440.0,368.93,370.26,368.42,370.19,32440.0
2022-07-18 09:30:00,371.2,371.95,369.18,370.0,4558.0,371.2,371.95,369.18,370.0,4558.0
2022-07-18 09:40:00,371.29,373.34,370.92,372.93,2689.0,371.29,373.34,370.92,372.93,2689.0
2022-07-18 09:50:00,373.34,373.54,372.34,372.65,3821.0,373.34,373.54,372.34,372.65,3821.0
2022-07-18 10:00:00,372.82,373.15,370.47,371.1,3200.0,372.82,373.15,370.47,371.1,3200.0
2022-07-18 10:10:00,370.32,371.16,369.79,370.0,1895.0,370.32,371.16,369.79,370.0,1895.0
2022-07-18 10:20:00,370.0,370.73,369.5,370.32,4052.0,370.0,370.73,369.5,370.32,4052.0
2022-07-18 10:30:00,370.78,371.04,370.0,370.0,1100.0,370.78,371.04,370.0,370.0,1100.0
2022-07-18 10:40:00,370.0,370.18,369.6,369.6,2167.0,370.0,370.18,369.6,369.6,2167.0
2022-07-18 10:50:00,369.41,369.94,369.25,369.31,2100.0,369.41,369.94,369.25,369.31,2100.0
2022-07-18 11:00:00,369.9,370.09,369.46,369.79,2900.0,369.9,370.09,369.46,369.79,2900.0
2022-07-18 11:10:00,369.78,370.18,369.5,369.93,2820.0,369.78,370.18,369.5,369.93,2820.0
2022-07-18 11:20:00,369.65,369.99,369.44,369.93,2593.0,369.65,369.99,369.44,369.93,2593.0
2022-07-18 11:30:00,369.76,370.13,369.76,369.89,2217.0,369.76,370.13,369.76,369.89,2217.0
2022-07-18 11:40:00,370.5,371.31,370.2,370.2,4546.0,370.5,371.31,370.2,370.2,4546.0
2022-07-18 11:50:00,369.99,369.99,369.62,369.68,1620.0,369.99,369.99,369.62,369.68,1620.0
2022-07-18 12:00:00,369.53,370.57,369.52,370.47,1800.0,369.53,370.57,369.52,370.47,1800.0
2022-07-18 12:10:00,370.68,371.2,370.68,370.95,1121.0,370.68,371.2,370.68,370.95,1121.0
2022-07-18 12:20:00,370.98,370.98,370.09,370.09,1609.0,370.98,370.98,370.09,370.09,1609.0
2022-07-18 12:30:00,370.02,370.13,369.55,369.65,3440.0,370.02,370.13,369.55,369.65,3440.0
2022-07-18 12:40:00,370.25,370.25,369.81,369.81,1100.0,370.25,370.25,369.81,369.81,1100.0
2022-07-18 12:50:00,369.47,369.74,369.27,369.55,1025.0,369.47,369.74,369.27,369.55,1025.0
2022-07-18 13:00:00,369.36,369.36,368.99,369.18,2029.0,369.36,369.36,368.99,369.18,2029.0
2022-07-18 13:10:00,369.12,369.12,367.55,367.58,4250.0,369.12,369.12,367.55,367.58,4250.0
2022-07-18 13:20:00,367.63,368.65,367.44,368.63,2000.0,367.63,368.65,367.44,368.63,2000.0
2022-07-18 13:30:00,368.46,368.46,366.67,366.67,1800.0,368.46,368.46,366.67,366.67,1800.0
2022-07-18 13:40:00,366.82,367.15,366.65,366.68,1800.0,366.82,367.15,366.65,366.68,1800.0
2022-07-18 13:50:00,366.92,367.16,366.09,366.19,3536.0,366.92,367.16,366.09,366.19,3536.0
2022-07-18 14:00:00,366.1,366.1,365.5,365.64,1900.0,366.1,366.1,365.5,365.64,1900.0
2022-07-18 14:10:00,365.63,366.0,365.38,365.83,3040.0,365.63,366.0,365.38,365.83,3040.0
2022-07-18 14:20:00,365.76,365.76,364.89,364.89,900.0,365.76,365.76,364.89,364.89,900.0
2022-07-18 14:30:00,364.74,365.37,364.73,365.11,2815.0,364.74,365.37,364.73,365.11,2815.0
2022-07-18 14:40:00,364.92,364.92,363.8,364.0,1513.0,364.92,364.92,363.8,364.0,1513.0
2022-07-18 14:50:00,363.57,363.75,362.89,362.96,4931.0,363.57,363.75,362.89,362.96,4931.0
2022-07-18 15:00:00,363.03,363.11,362.16,362.96,2925.0,363.03,363.11,362.16,362.96,2925.0
2022-07-18 15:10:00,362.99,363.04,362.25,362.97,3025.0,362.99,363.04,362.25,362.97,3025.0
2022-07-18 15:20:00,362.96,362.96,361.85,361.88,5367.0,362.96,362.96,361.85,361.88,5367.0
2022-07-18 15:30:00,361.56,361.56,360.25,360.25,6709.0,361.56,361.56,360.25,360.25,6709.0
2022-07-18 15:40:00,360.13,360.67,359.68,359.68,8253.0,360.13,360.67,359.68,359.68,8253.0
2022-07-18 15:50:00,359.63,360.82,359.55,360.6,32663.0,359.63,360.82,359.55,360.6,32663.0
2022-07-19 09:30:00,369.41,372.69,368.31,369.87,10873.0,369.41,372.69,368.31,369.87,10873.0
2022-07-19 09:40:00,369.93,369.93,367.41,369.58,2420.0,369.93,369.93,367.41,369.58,2420.0
2022-07-19 09:50:00,368.82,369.83,367.67,368.34,6125.0,368.82,369.83,367.67,368.34,6125.0
2022-07-19 10:00:00,368.53,368.94,366.3,366.88,3550.0,368.53,368.94,366.3,366.88,3550.0
2022-07-19 10:10:00,366.61,367.78,366.31,367.37,3477.0,366.61,367.78,366.31,367.37,3477.0
2022-07-19 10:20:00,367.38,369.11,367.11,369.05,2056.0,367.38,369.11,367.11,369.05,2056.0
2022-07-19 10:30:00,369.28,369.79,368.71,369.79,7194.0,369.28,369.79,368.71,369.79,7194.0
2022-07-19 10:40:00,369.58,371.05,369.19,370.67,11678.0,369.58,371.05,369.19,370.67,11678.0
2022-07-19 10:50:00,370.83,370.97,369.86,370.84,11073.0,370.83,370.97,369.86,370.84,11073.0
2022-07-19 11:00:00,370.9,371.84,370.57,371.5,6841.0,370.9,371.84,370.57,371.5,6841.0
2022-07-19 11:10:00,371.75,372.69,371.74,372.17,3403.0,371.75,372.69,371.74,372.17,3403.0
2022-07-19 11:20:00,372.31,372.93,371.98,372.51,5451.0,372.31,372.93,371.98,372.51,5451.0
2022-07-19 11:30:00,372.24,373.51,372.24,373.33,1808.0,372.24,373.51,372.24,373.33,1808.0
2022-07-19 11:40:00,373.29,373.29,372.71,372.71,1100.0,373.29,373.29,372.71,372.71,1100.0
2022-07-19 11:50:00,372.81,373.47,372.7,372.94,2500.0,372.81,373.47,372.7,372.94,2500.0
2022-07-19 12:00:00,373.1,373.63,372.8,373.05,2400.0,373.1,373.63,372.8,373.05,2400.0
2022-07-19 12:10:00,373.23,373.46,373.04,373.08,3712.0,373.23,373.46,373.04,373.08,3712.0
2022-07-19 12:20:00,373.19,373.72,373.18,373.46,2863.0,373.19,373.72,373.18,373.46,2863.0
2022-07-19 12:30:00,373.63,374.21,372.66,372.87,2900.0,373.63,374.21,372.66,372.87,2900.0
2022-07-19 12:40:00,372.53,373.08,372.53,372.98,935.0,372.53,373.08,372.53,372.98,935.0
2022-07-19 12:50:00,372.92,373.3,372.67,373.23,6100.0,372.92,373.3,372.67,373.23,6100.0
2022-07-19 13:00:00,373.19,373.96,373.19,373.72,1650.0,373.19,373.96,373.19,373.72,1650.0
2022-07-19 13:10:00,373.35,373.58,373.09,373.58,3210.0,373.35,373.58,373.09,373.58,3210.0
2022-07-19 13:20:00,373.58,374.79,373.54,374.63,29881.0,373.58,374.79,373.54,374.63,29881.0
2022-07-19 13:30:00,374.63,376.25,374.63,375.99,3531.0,374.63,376.25,374.63,375.99,3531.0
2022-07-19 13:40:00,375.94,376.59,375.89,376.08,3535.0,375.94,376.59,375.89,376.08,3535.0
2022-07-19 13:50:00,376.1,377.73,376.09,377.33,5855.0,376.1,377.73,376.09,377.33,5855.0
2022-07-19 14:00:00,377.58,379.07,377.58,378.85,3600.0,377.58,379.07,377.58,378.85,3600.0
2022-07-19 14:10:00,378.97,379.23,378.06,379.2,23827.0,378.97,379.23,378.06,379.2,23827.0
2022-07-19 14:20:00,379.2,379.4,378.84,378.98,3043.0,379.2,379.4,378.84,378.98,3043.0
2022-07-19 14:30:00,379.13,379.7,378.84,378.91,4630.0,379.13,379.7,378.84,378.91,4630.0
2022-07-19 14:40:00,378.74,379.3,377.87,378.08,6267.0,378.74,379.3,377.87,378.08,6267.0
2022-07-19 14:50:00,378.11,378.31,377.77,377.97,7492.0,378.11,378.31,377.77,377.97,7492.0
2022-07-19 15:00:00,377.84,378.21,377.56,378.0,5491.0,377.84,378.21,377.56,378.0,5491.0
2022-07-19 15:10:00,378.1,378.17,377.23,377.84,5900.0,378.1,378.17,377.23,377.84,5900.0
2022-07-19 15:20:00,378.17,378.17,377.07,377.07,6914.0,378.17,378.17,377.07,377.07,6914.0
2022-07-19 15:30:00,377.14,377.49,376.25,376.9,6581.0,377.14,377.49,376.25,376.9,6581.0
2022-07-19 15:40:00,377.18,377.71,376.56,376.56,13722.0,377.18,377.71,376.56,376.56,13722.0
2022-07-19 15:50:00,376.87,377.4,376.38,377.06,40149.0,376.87,377.4,376.38,377.06,40149.0
2022-07-20 09:30:00,376.59,379.56,376.02,378.33,35387.0,376.59,379.56,376.02,378.33,35387.0
2022-07-20 09:40:00,377.27,380.26,377.19,379.76,1798.0,377.27,380.26,377.19,379.76,1798.0
2022-07-20 09:50:00,378.59,378.59,374.39,374.39,1300.0,378.59,378.59,374.39,374.39,1300.0
2022-07-20 10:00:00,374.68,377.25,374.68,377.25,6030.0,374.68,377.25,374.68,377.25,6030.0
2022-07-20 10:10:00,378.16,378.89,377.87,378.68,1082.0,378.16,378.89,377.87,378.68,1082.0
2022-07-20 10:20:00,379.3,381.32,379.24,381.32,2842.0,379.3,381.32,379.24,381.32,2842.0
2022-07-20 10:30:00,381.55,383.29,381.19,383.29,8142.0,381.55,383.29,381.19,383.29,8142.0
2022-07-20 10:40:00,382.82,383.89,382.47,383.89,4731.0,382.82,383.89,382.47,383.89,4731.0
2022-07-20 10:50:00,384.16,385.15,383.79,384.91,6978.0,384.16,385.15,383.79,384.91,6978.0
2022-07-20 11:00:00,385.13,385.99,384.49,385.72,5063.0,385.13,385.99,384.49,385.72,5063.0
2022-07-20 11:10:00,385.72,386.73,385.0,386.62,7200.0,385.72,386.73,385.0,386.62,7200.0
2022-07-20 11:20:00,386.3,386.3,384.59,384.84,2688.0,386.3,386.3,384.59,384.84,2688.0
2022-07-20 11:30:00,384.93,385.17,383.5,383.5,1800.0,384.93,385.17,383.5,383.5,1800.0
2022-07-20 11:40:00,384.03,384.44,383.73,383.73,1685.0,384.03,384.44,383.73,383.73,1685.0
2022-07-20 11:50:00,383.51,384.29,383.51,384.19,3380.0,383.51,384.29,383.51,384.19,3380.0
2022-07-20 12:00:00,384.29,384.98,384.29,384.38,1988.0,384.29,384.98,384.29,384.38,1988.0
2022-07-20 12:10:00,384.59,384.59,383.95,384.59,2100.0,384.59,384.59,383.95,384.59,2100.0
2022-07-20 12:20:00,384.57,384.98,384.14,384.14,3100.0,384.57,384.98,384.14,384.14,3100.0
2022-07-20 12:30:00,384.22,385.3,384.21,384.85,1800.0,384.22,385.3,384.21,384.85,1800.0
2022-07-20 12:40:00,384.91,384.98,383.42,383.46,7936.0,384.91,384.98,383.42,383.46,7936.0
2022-07-20 12:50:00,383.46,385.08,383.45,384.96,2896.0,383.46,385.08,383.45,384.96,2896.0
2022-07-20 13:00:00,384.84,384.97,383.45,383.45,1900.0,384.84,384.97,383.45,383.45,1900.0
2022-07-20 13:10:00,382.62,383.69,382.27,383.69,7100.0,382.62,383.69,382.27,383.69,7100.0
2022-07-20 13:20:00,383.65,384.55,382.99,384.54,4662.0,383.65,384.55,382.99,384.54,4662.0
2022-07-20 13:30:00,384.36,385.44,384.35,384.46,2280.0,384.36,385.44,384.35,384.46,2280.0
2022-07-20 13:40:00,384.46,384.64,382.99,382.99,3330.0,384.46,384.64,382.99,382.99,3330.0
2022-07-20 13:50:00,382.47,382.52,381.58,381.79,1722.0,382.47,382.52,381.58,381.79,1722.0
2022-07-20 14:00:00,381.98,383.05,381.98,383.05,2442.0,381.98,383.05,381.98,383.05,2442.0
2022-07-20 14:10:00,383.02,383.18,382.55,382.55,2700.0,383.02,383.18,382.55,382.55,2700.0
2022-07-20 14:20:00,383.24,384.05,383.24,384.05,1700.0,383.24,384.05,383.24,384.05,1700.0
2022-07-20 14:30:00,384.0,384.12,383.55,384.12,2318.0,384.0,384.12,383.55,384.12,2318.0
2022-07-20 14:40:00,383.99,384.03,383.5,383.5,3547.0,383.99,384.03,383.5,383.5,3547.0
2022-07-20 14:50:00,383.56,383.56,381.13,381.13,4591.0,383.56,383.56,381.13,381.13,4591.0
2022-07-20 15:00:00,381.48,383.92,381.3,383.62,3558.0,381.48,383.92,381.3,383.62,3558.0
2022-07-20 15:10:00,383.8,384.21,383.49,384.21,1800.0,383.8,384.21,383.49,384.21,1800.0
2022-07-20 15:20:00,384.09,384.91,383.83,384.91,3100.0,384.09,384.91,383.83,384.91,3100.0
2022-07-20 15:30:00,384.74,384.74,383.67,383.98,6342.0,384.74,384.74,383.67,383.98,6342.0
2022-07-20 15:40:00,384.02,384.75,383.91,384.4,7286.0,384.02,384.75,383.91,384.4,7286.0
2022-07-20 15:50:00,384.09,384.68,383.32,383.81,32177.0,384.09,384.68,383.32,383.81,32177.0
2022-07-21 09:30:00,388.59,392.43,387.37,392.27,24038.0,388.59,392.43,387.37,392.27,24038.0
2022-07-21 09:40:00,392.3,396.54,391.92,396.08,9870.0,392.3,396.54,391.92,396.08,9870.0
2022-07-21 09:50:00,395.16,395.98,394.22,394.22,5669.0,395.16,395.98,394.22,394.22,5669.0
2022-07-21 10:00:00,394.22,396.52,393.35,395.42,10210.0,394.22,396.52,393.35,395.42,10210.0
2022-07-21 10:10:00,394.94,395.17,392.77,392.78,2103.0,394.94,395.17,392.77,392.78,2103.0
2022-07-21 10:20:00,392.49,392.7,389.71,390.29,5415.0,392.49,392.7,389.71,390.29,5415.0
2022-07-21 10:30:00,389.74,391.08,388.82,390.66,2638.0,389.74,391.08,388.82,390.66,2638.0
2022-07-21 10:40:00,391.03,391.03,389.41,389.56,2278.0,391.03,391.03,389.41,389.56,2278.0
2022-07-21 10:50:00,389.37,391.13,389.37,391.05,4342.0,389.37,391.13,389.37,391.05,4342.0
2022-07-21 11:00:00,391.33,391.4,390.11,390.77,3440.0,391.33,391.4,390.11,390.77,3440.0
2022-07-21 11:10:00,390.44,391.35,390.11,390.44,2910.0,390.44,391.35,390.11,390.44,2910.0
2022-07-21 11:20:00,390.55,392.58,389.6,392.21,7731.0,390.55,392.58,389.6,392.21,7731.0
2022-07-21 11:30:00,392.46,393.94,391.58,393.43,2610.0,392.46,393.94,391.58,393.43,2610.0
2022-07-21 11:40:00,393.26,393.39,392.81,392.82,16751.0,393.26,393.39,392.81,392.82,16751.0
2022-07-21 11:50:00,393.33,393.36,392.82,393.04,1500.0,393.33,393.36,392.82,393.04,1500.0
2022-07-21 12:00:00,392.92,394.36,392.92,394.33,3731.0,392.92,394.36,392.92,394.33,3731.0
2022-07-21 12:10:00,394.0,394.0,393.22,393.93,2000.0,394.0,394.0,393.22,393.93,2000.0
2022-07-21 12:20:00,393.99,395.5,393.98,395.26,8726.0,393.99,395.5,393.98,395.26,8726.0
2022-07-21 12:30:00,395.66,395.66,395.07,395.39,1933.0,395.66,395.66,395.07,395.39,1933.0
2022-07-21 12:40:00,395.32,395.41,394.23,394.24,2786.0,395.32,395.41,394.23,394.24,2786.0
2022-07-21 12:50:00,393.94,395.53,393.73,395.49,13247.0,393.94,395.53,393.73,395.49,13247.0
2022-07-21 13:00:00,395.4,395.58,394.48,395.19,9218.0,395.4,395.58,394.48,395.19,9218.0
2022-07-21 13:10:00,395.0,396.15,394.69,395.66,9130.0,395.0,396.15,394.69,395.66,9130.0
2022-07-21 13:20:00,395.83,395.96,395.06,395.41,800.0,395.83,395.96,395.06,395.41,800.0
2022-07-21 13:30:00,395.7,396.5,394.74,396.5,3128.0,395.7,396.5,394.74,396.5,3128.0
2022-07-21 13:40:00,396.48,397.96,396.31,397.26,11416.0,396.48,397.96,396.31,397.26,11416.0
2022-07-21 13:50:00,397.03,397.03,396.47,396.56,2966.0,397.03,397.03,396.47,396.56,2966.0
2022-07-21 14:00:00,397.08,398.05,397.08,397.88,17683.0,397.08,398.05,397.08,397.88,17683.0
2022-07-21 14:10:00,397.96,398.91,397.86,398.87,3836.0,397.96,398.91,397.86,398.87,3836.0
2022-07-21 14:20:00,398.57,398.57,397.42,397.42,2562.0,398.57,398.57,397.42,397.42,2562.0
2022-07-21 14:30:00,397.3,398.46,396.59,397.62,11876.0,397.3,398.46,396.59,397.62,11876.0
2022-07-21 14:40:00,397.44,397.56,396.86,397.04,8306.0,397.44,397.56,396.86,397.04,8306.0
2022-07-21 14:50:00,397.03,397.36,396.39,396.59,8396.0,397.03,397.36,396.39,396.59,8396.0
2022-07-21 15:00:00,396.61,398.08,396.52,397.72,8880.0,396.61,398.08,396.52,397.72,8880.0
2022-07-21 15:10:00,397.46,398.12,396.94,398.12,11017.0,397.46,398.12,396.94,398.12,11017.0
2022-07-21 15:20:00,398.05,398.78,397.96,398.25,6000.0,398.05,398.78,397.96,398.25,6000.0
2022-07-21 15:30:00,398.35,398.52,397.86,397.96,9876.0,398.35,398.52,397.86,397.96,9876.0
2022-07-21 15:40:00,397.9,398.72,397.9,398.57,7880.0,397.9,398.72,397.9,398.57,7880.0
2022-07-21 15:50:00,398.67,398.82,398.05,398.36,33586.0,398.67,398.82,398.05,398.36,33586.0
2022-07-22 09:30:00,397.75,402.24,396.46,402.24,16633.0,397.75,402.24,396.46,402.24,16633.0
2022-07-22 09:40:00,402.26,407.11,402.23,407.11,14688.0,402.26,407.11,402.23,407.11,14688.0
2022-07-22 09:50:00,407.12,408.6,404.78,404.78,11076.0,407.12,408.6,404.78,404.78,11076.0
2022-07-22 10:00:00,405.31,405.31,401.41,402.13,11118.0,405.31,405.31,401.41,402.13,11118.0
2022-07-22 10:10:00,402.82,404.56,402.82,404.3,7994.0,402.82,404.56,402.82,404.3,7994.0
2022-07-22 10:20:00,403.92,404.51,402.64,403.92,31275.0,403.92,404.51,402.64,403.92,31275.0
2022-07-22 10:30:00,404.32,404.77,403.43,404.58,31429.0,404.32,404.77,403.43,404.58,31429.0
2022-07-22 10:40:00,404.37,405.29,403.78,404.23,29888.0,404.37,405.29,403.78,404.23,29888.0
2022-07-22 10:50:00,404.43,405.97,403.9,405.66,6645.0,404.43,405.97,403.9,405.66,6645.0
2022-07-22 11:00:00,405.37,405.6,401.37,401.95,15674.0,405.37,405.6,401.37,401.95,15674.0
2022-07-22 11:10:00,401.9,402.33,401.48,401.69,5140.0,401.9,402.33,401.48,401.69,5140.0
2022-07-22 11:20:00,401.68,401.78,400.25,400.25,3750.0,401.68,401.78,400.25,400.25,3750.0
2022-07-22 11:30:00,399.69,400.03,397.87,398.34,2000.0,399.69,400.03,397.87,398.34,2000.0
2022-07-22 11:40:00,398.32,398.41,397.16,397.17,2506.0,398.32,398.41,397.16,397.17,2506.0
2022-07-22 11:50:00,396.61,396.94,396.19,396.19,4877.0,396.61,396.94,396.19,396.19,4877.0
2022-07-22 12:00:00,396.24,396.57,394.96,394.96,1300.0,396.24,396.57,394.96,394.96,1300.0
2022-07-22 12:10:00,394.06,394.73,393.69,394.63,2270.0,394.06,394.73,393.69,394.63,2270.0
2022-07-22 12:20:00,394.73,395.63,394.73,395.4,1500.0,394.73,395.63,394.73,395.4,1500.0
2022-07-22 12:30:00,395.0,395.73,395.0,395.24,1202.0,395.0,395.73,395.0,395.24,1202.0
2022-07-22 12:40:00,395.3,395.49,395.05,395.25,1549.0,395.3,395.49,395.05,395.25,1549.0
2022-07-22 12:50:00,395.03,395.03,394.71,394.82,1500.0,395.03,395.03,394.71,394.82,1500.0
2022-07-22 13:00:00,394.13,394.31,393.83,394.18,900.0,394.13,394.31,393.83,394.18,900.0
2022-07-22 13:10:00,394.39,394.39,393.42,393.8,1664.0,394.39,394.39,393.42,393.8,1664.0
2022-07-22 13:20:00,393.19,393.7,393.01,393.02,2370.0,393.19,393.7,393.01,393.02,2370.0
2022-07-22 13:30:00,392.63,392.72,391.9,391.97,1298.0,392.63,392.72,391.9,391.97,1298.0
2022-07-22 13:40:00,392.2,392.36,391.78,392.36,1574.0,392.2,392.36,391.78,392.36,1574.0
2022-07-22 13:50:00,392.08,392.84,391.9,392.84,1202.0,392.08,392.84,391.9,392.84,1202.0
2022-07-22 14:00:00,392.2,392.34,391.32,391.33,2489.0,392.2,392.34,391.32,391.33,2489.0
2022-07-22 14:10:00,391.13,391.13,390.51,390.84,2729.0,391.13,391.13,390.51,390.84,2729.0
2022-07-22 14:20:00,390.61,390.67,389.92,390.26,4300.0,390.61,390.67,389.92,390.26,4300.0
2022-07-22 14:30:00,389.98,390.5,389.62,390.23,3568.0,389.98,390.5,389.62,390.23,3568.0
2022-07-22 14:40:00,390.12,390.82,389.84,390.82,2003.0,390.12,390.82,389.84,390.82,2003.0
2022-07-22 14:50:00,390.88,391.6,390.88,391.55,3057.0,390.88,391.6,390.88,391.55,3057.0
2022-07-22 15:00:00,391.47,391.86,390.77,390.97,2473.0,391.47,391.86,390.77,390.97,2473.0
2022-07-22 15:10:00,390.92,391.9,390.91,391.59,2400.0,390.92,391.9,390.91,391.59,2400.0
2022-07-22 15:20:00,391.79,392.81,391.59,392.81,2231.0,391.79,392.81,391.59,392.81,2231.0
2022-07-22 15:30:00,392.96,393.09,392.14,392.15,4043.0,392.96,393.09,392.14,392.15,4043.0
2022-07-22 15:40:00,392.53,392.7,391.62,392.57,5155.0,392.53,392.7,391.62,392.57,5155.0
2022-07-22 15:50:00,392.43,393.62,391.99,393.56,23164.0,392.43,393.62,391.99,393.56,23164.0
2022-07-25 09:30:00,381.33,383.86,375.19,375.24,34870.0,381.33,383.86,375.19,375.24,34870.0
2022-07-25 09:40:00,375.14,376.6,374.16,375.61,21620.0,375.14,376.6,374.16,375.61,21620.0
2022-07-25 09:50:00,375.0,379.0,375.0,378.31,15278.0,375.0,379.0,375.0,378.31,15278.0
2022-07-25 10:00:00,377.13,379.72,376.62,377.59,20549.0,377.13,379.72,376.62,377.59,20549.0
2022-07-25 10:10:00,377.74,377.84,374.39,374.39,6451.0,377.74,377.84,374.39,374.39,6451.0
2022-07-25 10:20:00,374.3,375.48,373.13,375.47,33541.0,374.3,375.48,373.13,375.47,33541.0
2022-07-25 10:30:00,375.6,377.62,375.28,377.04,4800.0,375.6,377.62,375.28,377.04,4800.0
2022-07-25 10:40:00,376.71,377.43,375.1,375.43,6492.0,376.71,377.43,375.1,375.43,6492.0
2022-07-25 10:50:00,375.52,376.39,375.34,376.02,4429.0,375.52,376.39,375.34,376.02,4429.0
2022-07-25 11:00:00,375.86,376.82,375.71,376.52,6282.0,375.86,376.82,375.71,376.52,6282.0
2022-07-25 11:10:00,376.65,376.65,375.33,375.86,4576.0,376.65,376.65,375.33,375.86,4576.0
2022-07-25 11:20:00,376.04,377.01,375.81,376.83,6755.0,376.04,377.01,375.81,376.83,6755.0
2022-07-25 11:30:00,377.1,378.18,377.05,378.18,5159.0,377.1,378.18,377.05,378.18,5159.0
2022-07-25 11:40:00,378.02,379.41,377.74,377.99,7086.0,378.02,379.41,377.74,377.99,7086.0
2022-07-25 11:50:00,377.63,377.9,377.17,377.6,2649.0,377.63,377.9,377.17,377.6,2649.0
2022-07-25 12:00:00,377.22,377.31,376.36,377.0,2149.0,377.22,377.31,376.36,377.0,2149.0
2022-07-25 12:10:00,376.74,376.74,376.13,376.16,786.0,376.74,376.74,376.13,376.16,786.0
2022-07-25 12:20:00,376.78,376.78,375.86,376.15,11028.0,376.78,376.78,375.86,376.15,11028.0
2022-07-25 12:30:00,375.92,377.76,375.91,377.01,24211.0,375.92,377.76,375.91,377.01,24211.0
2022-07-25 12:40:00,376.93,378.07,376.92,377.83,1650.0,376.93,378.07,376.92,377.83,1650.0
2022-07-25 12:50:00,377.85,377.85,376.66,376.66,3450.0,377.85,377.85,376.66,376.66,3450.0
2022-07-25 13:00:00,376.45,376.89,376.41,376.61,1400.0,376.45,376.89,376.41,376.61,1400.0
2022-07-25 13:10:00,376.7,376.93,376.27,376.92,4608.0,376.7,376.93,376.27,376.92,4608.0
2022-07-25 13:20:00,376.97,376.97,376.23,376.23,2500.0,376.97,376.97,376.23,376.23,2500.0
2022-07-25 13:30:00,376.44,376.84,375.75,375.75,3004.0,376.44,376.84,375.75,375.75,3004.0
2022-07-25 13:40:00,375.53,375.85,375.31,375.42,993.0,375.53,375.85,375.31,375.42,993.0
2022-07-25 13:50:00,375.49,375.49,375.2,375.46,2200.0,375.49,375.49,375.2,375.46,2200.0
2022-07-25 14:00:00,375.27,375.27,374.08,374.27,4890.0,375.27,375.27,374.08,374.27,4890.0
2022-07-25 14:10:00,374.31,374.88,374.31,374.7,4320.0,374.31,374.88,374.31,374.7,4320.0
2022-07-25 14:20:00,374.71,375.84,374.62,374.62,3600.0,374.71,375.84,374.62,374.62,3600.0
2022-07-25 14:30:00,374.68,375.35,374.52,374.52,2876.0,374.68,375.35,374.52,374.52,2876.0
2022-07-25 14:40:00,374.6,374.82,374.07,374.15,3122.0,374.6,374.82,374.07,374.15,3122.0
2022-07-25 14:50:00,374.11,374.25,373.24,373.52,5488.0,374.11,374.25,373.24,373.52,5488.0
2022-07-25 15:00:00,373.35,373.51,372.29,372.29,5507.0,373.35,373.51,372.29,372.29,5507.0
2022-07-25 15:10:00,372.37,372.49,371.89,372.11,4219.0,372.37,372.49,371.89,372.11,4219.0
2022-07-25 15:20:00,372.4,373.56,372.4,372.99,9554.0,372.4,373.56,372.4,372.99,9554.0
2022-07-25 15:30:00,373.16,373.64,372.48,372.96,7460.0,373.16,373.64,372.48,372.96,7460.0
2022-07-25 15:40:00,372.92,374.25,372.69,373.94,9335.0,372.92,374.25,372.69,373.94,9335.0
2022-07-25 15:50:00,374.38,376.02,374.18,375.64,37074.0,374.38,376.02,374.18,375.64,37074.0
2022-07-26 09:30:00,378.98,379.68,376.02,376.14,16010.0,378.98,379.68,376.02,376.14,16010.0
2022-07-26 09:40:00,376.33,377.43,375.8,376.1,5729.0,376.33,377.43,375.8,376.1,5729.0
2022-07-26 09:50:00,375.55,376.04,374.48,374.49,6704.0,375.55,376.04,374.48,374.49,6704.0
2022-07-26 10:00:00,374.13,375.0,373.05,374.93,8019.0,374.13,375.0,373.05,374.93,8019.0
2022-07-26 10:10:00,375.16,375.47,374.6,374.6,4869.0,375.16,375.47,374.6,374.6,4869.0
2022-07-26 10:20:00,374.17,374.69,373.93,374.6,2650.0,374.17,374.69,373.93,374.6,2650.0
2022-07-26 10:30:00,374.55,374.63,373.98,374.21,3126.0,374.55,374.63,373.98,374.21,3126.0
2022-07-26 10:40:00,374.15,375.27,374.05,375.2,4195.0,374.15,375.27,374.05,375.2,4195.0
2022-07-26 10:50:00,375.36,376.44,375.17,376.44,7768.0,375.36,376.44,375.17,376.44,7768.0
2022-07-26 11:00:00,376.71,377.28,376.4,377.22,10096.0,376.71,377.28,376.4,377.22,10096.0
2022-07-26 11:10:00,377.18,377.57,376.9,377.29,4104.0,377.18,377.57,376.9,377.29,4104.0
2022-07-26 11:20:00,377.18,377.37,376.54,376.82,6332.0,377.18,377.37,376.54,376.82,6332.0
2022-07-26 11:30:00,376.73,377.05,376.29,376.82,2235.0,376.73,377.05,376.29,376.82,2235.0
2022-07-26 11:40:00,376.82,378.36,376.82,378.36,1917.0,376.82,378.36,376.82,378.36,1917.0
2022-07-26 11:50:00,378.55,379.0,378.5,378.99,2459.0,378.55,379.0,378.5,378.99,2459.0
2022-07-26 12:00:00,378.6,379.75,378.4,379.54,1969.0,378.6,379.75,378.4,379.54,1969.0
2022-07-26 12:10:00,379.68,380.37,379.4,380.34,2513.0,379.68,380.37,379.4,380.34,2513.0
2022-07-26 12:20:00,380.33,381.37,380.12,381.37,3425.0,380.33,381.37,380.12,381.37,3425.0
2022-07-26 12:30:00,381.5,381.56,380.5,380.5,5501.0,381.5,381.56,380.5,380.5,5501.0
2022-07-26 12:40:00,380.31,380.31,379.23,379.55,1730.0,380.31,380.31,379.23,379.55,1730.0
2022-07-26 12:50:00,379.71,379.93,379.23,379.93,2805.0,379.71,379.93,379.23,379.93,2805.0
2022-07-26 13:00:00,379.66,379.86,379.32,379.4,2405.0,379.66,379.86,379.32,379.4,2405.0
2022-07-26 13:10:00,379.71,379.8,379.35,379.6,2422.0,379.71,379.8,379.35,379.6,2422.0
2022-07-26 13:20:00,379.46,380.83,379.31,380.55,4178.0,379.46,380.83,379.31,380.55,4178.0
2022-07-26 13:30:00,380.63,381.03,380.27,380.74,3153.0,380.63,381.03,380.27,380.74,3153.0
2022-07-26 13:40:00,380.88,381.09,379.99,380.41,6614.0,380.88,381.09,379.99,380.41,6614.0
2022-07-26 13:50:00,380.16,380.39,379.97,380.34,2400.0,380.16,380.39,379.97,380.34,2400.0
2022-07-26 14:00:00,380.6,381.6,380.14,380.14,8104.0,380.6,381.6,380.14,380.14,8104.0
2022-07-26 14:10:00,380.12,380.21,379.7,380.0,2321.0,380.12,380.21,379.7,380.0,2321.0
2022-07-26 14:20:00,380.02,380.16,379.78,379.98,3422.0,380.02,380.16,379.78,379.98,3422.0
2022-07-26 14:30:00,380.08,380.13,379.49,379.71,5687.0,380.08,380.13,379.49,379.71,5687.0
2022-07-26 14:40:00,379.9,379.9,379.24,379.24,4344.0,379.9,379.9,379.24,379.24,4344.0
2022-07-26 14:50:00,379.21,379.49,378.04,378.41,3577.0,379.21,379.49,378.04,378.41,3577.0
2022-07-26 15:00:00,378.33,378.37,377.02,377.02,2491.0,378.33,378.37,377.02,377.02,2491.0
2022-07-26 15:10:00,377.35,378.34,377.35,377.87,3293.0,377.35,378.34,377.35,377.87,3293.0
2022-07-26 15:20:00,377.77,377.82,376.2,376.53,8019.0,377.77,377.82,376.2,376.53,8019.0
2022-07-26 15:30:00,376.48,376.78,376.0,376.78,12061.0,376.48,376.78,376.0,376.78,12061.0
2022-07-26 15:40:00,377.33,377.64,376.61,377.35,3687.0,377.33,377.64,376.61,377.35,3687.0
2022-07-26 15:50:00,377.45,377.65,376.73,377.01,59437.0,377.45,377.65,376.73,377.01,59437.0
2022-07-27 09:30:00,376.85,382.1,376.85,379.28,14079.0,376.85,382.1,376.85,379.28,14079.0
2022-07-27 09:40:00,379.45,382.13,379.36,381.06,7316.0,379.45,382.13,379.36,381.06,7316.0
2022-07-27 09:50:00,381.22,381.64,379.95,380.38,6958.0,381.22,381.64,379.95,380.38,6958.0
2022-07-27 10:00:00,380.27,381.82,380.02,381.18,4529.0,380.27,381.82,380.02,381.18,4529.0
2022-07-27 10:10:00,381.29,381.92,380.79,381.53,1236.0,381.29,381.92,380.79,381.53,1236.0
2022-07-27 10:20:00,381.59,381.87,380.7,380.98,1400.0,381.59,381.87,380.7,380.98,1400.0
2022-07-27 10:30:00,380.64,380.64,379.75,380.04,1725.0,380.64,380.64,379.75,380.04,1725.0
2022-07-27 10:40:00,379.88,380.19,379.3,380.19,3349.0,379.88,380.19,379.3,380.19,3349.0
2022-07-27 10:50:00,380.03,380.41,379.94,380.41,1691.0,380.03,380.41,379.94,380.41,1691.0
2022-07-27 11:00:00,380.36,381.34,380.35,381.25,2803.0,380.36,381.34,380.35,381.25,2803.0
2022-07-27 11:10:00,381.05,382.03,381.05,382.0,987.0,381.05,382.03,381.05,382.0,987.0
2022-07-27 11:20:00,381.75,381.75,380.64,380.85,801.0,381.75,381.75,380.64,380.85,801.0
2022-07-27 11:30:00,380.78,380.78,379.84,380.18,1100.0,380.78,380.78,379.84,380.18,1100.0
2022-07-27 11:40:00,379.76,379.76,379.27,379.34,600.0,379.76,379.76,379.27,379.34,600.0
2022-07-27 11:50:00,379.65,379.65,378.76,378.77,2795.0,379.65,379.65,378.76,378.77,2795.0
2022-07-27 12:00:00,378.99,379.08,378.27,378.71,1578.0,378.99,379.08,378.27,378.71,1578.0
2022-07-27 12:10:00,379.3,379.69,379.28,379.62,1000.0,379.3,379.69,379.28,379.62,1000.0
2022-07-27 12:20:00,380.12,380.46,379.85,379.94,2581.0,380.12,380.46,379.85,379.94,2581.0
2022-07-27 12:30:00,379.83,379.95,379.57,379.94,1082.0,379.83,379.95,379.57,379.94,1082.0
2022-07-27 12:40:00,379.73,379.73,379.48,379.68,1000.0,379.73,379.73,379.48,379.68,1000.0
2022-07-27 12:50:00,379.78,379.95,379.63,379.63,650.0,379.78,379.95,379.63,379.63,650.0
2022-07-27 13:00:00,379.12,379.26,379.05,379.1,900.0,379.12,379.26,379.05,379.1,900.0
2022-07-27 13:10:00,379.18,379.18,379.18,379.18,200.0,379.18,379.18,379.18,379.18,200.0
2022-07-27 13:20:00,379.43,379.43,378.75,378.84,1310.0,379.43,379.43,378.75,378.84,1310.0
2022-07-27 13:30:00,378.95,379.46,378.95,379.2,1620.0,378.95,379.46,378.95,379.2,1620.0
2022-07-27 13:40:00,379.34,379.65,379.23,379.54,1938.0,379.34,379.65,379.23,379.54,1938.0
2022-07-27 13:50:00,379.62,379.91,378.82,379.43,7321.0,379.62,379.91,378.82,379.43,7321.0
2022-07-27 14:00:00,380.13,380.55,378.49,379.4,3711.0,380.13,380.55,378.49,379.4,3711.0
2022-07-27 14:10:00,379.22,379.86,378.92,379.59,1894.0,379.22,379.86,378.92,379.59,1894.0
2022-07-27 14:20:00,379.49,379.84,378.86,379.33,3136.0,379.49,379.84,378.86,379.33,3136.0
2022-07-27 14:30:00,379.37,381.27,377.96,381.27,5221.0,379.37,381.27,377.96,381.27,5221.0
2022-07-27 14:40:00,382.06,383.74,382.06,383.23,3981.0,382.06,383.74,382.06,383.23,3981.0
2022-07-27 14:50:00,383.47,385.1,383.24,384.42,3114.0,383.47,385.1,383.24,384.42,3114.0
2022-07-27 15:00:00,384.53,385.76,384.29,385.53,7505.0,384.53,385.76,384.29,385.53,7505.0
2022-07-27 15:10:00,385.4,385.62,384.77,385.01,14724.0,385.4,385.62,384.77,385.01,14724.0
2022-07-27 15:20:00,384.83,386.0,384.64,386.0,44508.0,384.83,386.0,384.64,386.0,44508.0
2022-07-27 15:30:00,386.08,387.3,385.41,386.82,42196.0,386.08,387.3,385.41,386.82,42196.0
2022-07-27 15:40:00,386.84,387.48,386.05,386.05,9349.0,386.84,387.48,386.05,386.05,9349.0
2022-07-27 15:50:00,386.17,386.41,384.97,385.7,37096.0,386.17,386.41,384.97,385.7,37096.0
2022-07-28 09:30:00,388.59,392.92,388.33,391.36,9956.0,388.59,392.92,388.33,391.36,9956.0
2022-07-28 09:40:00,390.5,390.5,383.62,386.46,7255.0,390.5,390.5,383.62,386.46,7255.0
2022-07-28 09:50:00,386.18,387.51,385.56,385.91,4400.0,386.18,387.51,385.56,385.91,4400.0
2022-07-28 10:00:00,386.64,388.82,386.64,388.37,9790.0,386.64,388.82,386.64,388.37,9790.0
2022-07-28 10:10:00,388.38,388.61,387.2,387.27,5917.0,388.38,388.61,387.2,387.27,5917.0
2022-07-28 10:20:00,387.26,387.73,385.43,387.0,2111.0,387.26,387.73,385.43,387.0,2111.0
2022-07-28 10:30:00,386.58,387.86,386.08,387.86,2741.0,386.58,387.86,386.08,387.86,2741.0
2022-07-28 10:40:00,387.77,388.41,387.57,388.15,6600.0,387.77,388.41,387.57,388.15,6600.0
2022-07-28 10:50:00,388.35,390.17,388.35,390.17,1212.0,388.35,390.17,388.35,390.17,1212.0
2022-07-28 11:00:00,391.69,393.29,391.68,393.29,6545.0,391.69,393.29,391.68,393.29,6545.0
2022-07-28 11:10:00,392.8,394.1,392.18,393.0,5793.0,392.8,394.1,392.18,393.0,5793.0
2022-07-28 11:20:00,392.76,395.72,392.42,395.23,6972.0,392.76,395.72,392.42,395.23,6972.0
2022-07-28 11:30:00,395.6,395.6,394.16,394.17,3851.0,395.6,395.6,394.16,394.17,3851.0
2022-07-28 11:40:00,394.17,394.25,393.3,394.0,10842.0,394.17,394.25,393.3,394.0,10842.0
2022-07-28 11:50:00,393.89,394.32,393.65,393.69,19529.0,393.89,394.32,393.65,393.69,19529.0
2022-07-28 12:00:00,393.53,393.53,392.76,392.83,3499.0,393.53,393.53,392.76,392.83,3499.0
2022-07-28 12:10:00,392.81,394.43,392.31,394.05,15663.0,392.81,394.43,392.31,394.05,15663.0
2022-07-28 12:20:00,394.22,395.6,394.2,395.37,7093.0,394.22,395.6,394.2,395.37,7093.0
2022-07-28 12:30:00,395.44,395.7,394.77,395.08,2890.0,395.44,395.7,394.77,395.08,2890.0
2022-07-28 12:40:00,394.84,394.85,393.69,393.69,6175.0,394.84,394.85,393.69,393.69,6175.0
2022-07-28 12:50:00,393.47,393.96,392.93,392.95,3498.0,393.47,393.96,392.93,392.95,3498.0
2022-07-28 13:00:00,392.74,393.12,392.25,393.0,2845.0,392.74,393.12,392.25,393.0,2845.0
2022-07-28 13:10:00,393.25,393.64,393.03,393.24,3384.0,393.25,393.64,393.03,393.24,3384.0
2022-07-28 13:20:00,393.27,394.03,393.27,393.88,6090.0,393.27,394.03,393.27,393.88,6090.0
2022-07-28 13:30:00,393.81,395.65,393.77,395.36,3393.0,393.81,395.65,393.77,395.36,3393.0
2022-07-28 13:40:00,395.36,396.19,395.36,395.9,6527.0,395.36,396.19,395.36,395.9,6527.0
2022-07-28 13:50:00,395.86,396.53,395.41,396.2,8894.0,395.86,396.53,395.41,396.2,8894.0
2022-07-28 14:00:00,395.93,396.85,395.81,396.1,7560.0,395.93,396.85,395.81,396.1,7560.0
2022-07-28 14:10:00,395.61,395.66,394.7,394.7,5698.0,395.61,395.66,394.7,394.7,5698.0
2022-07-28 14:20:00,394.8,396.21,394.64,396.16,6691.0,394.8,396.21,394.64,396.16,6691.0
2022-07-28 14:30:00,396.31,397.52,396.31,397.15,5406.0,396.31,397.52,396.31,397.15,5406.0
2022-07-28 14:40:00,397.15,397.82,396.66,397.52,3816.0,397.15,397.82,396.66,397.52,3816.0
2022-07-28 14:50:00,397.62,397.62,396.93,396.93,4414.0,397.62,397.62,396.93,396.93,4414.0
2022-07-28 15:00:00,397.21,397.75,397.11,397.23,6014.0,397.21,397.75,397.11,397.23,6014.0
2022-07-28 15:10:00,397.24,397.79,397.2,397.56,7145.0,397.24,397.79,397.2,397.56,7145.0
2022-07-28 15:20:00,397.77,398.41,397.65,398.38,14539.0,397.77,398.41,397.65,398.38,14539.0
2022-07-28 15:30:00,398.25,398.3,397.52,398.04,7310.0,398.25,398.3,397.52,398.04,7310.0
2022-07-28 15:40:00,397.89,398.49,397.19,398.46,9582.0,397.89,398.49,397.19,398.46,9582.0
2022-07-28 15:50:00,398.47,399.04,397.92,398.35,34657.0,398.47,399.04,397.92,398.35,34657.0
2022-07-29 09:30:00,397.82,400.0,396.49,398.97,21863.0,397.82,400.0,396.49,398.97,21863.0
2022-07-29 09:40:00,398.97,403.2,398.41,400.93,17859.0,398.97,403.2,398.41,400.93,17859.0
2022-07-29 09:50:00,400.13,400.14,394.32,395.4,5145.0,400.13,400.14,394.32,395.4,5145.0
2022-07-29 10:00:00,395.71,398.78,395.71,398.28,4673.0,395.71,398.78,395.71,398.28,4673.0
2022-07-29 10:10:00,398.33,399.64,397.18,397.25,8060.0,398.33,399.64,397.18,397.25,8060.0
2022-07-29 10:20:00,397.18,399.07,395.66,397.89,3950.0,397.18,399.07,395.66,397.89,3950.0
2022-07-29 10:30:00,398.25,398.71,397.79,398.08,6517.0,398.25,398.71,397.79,398.08,6517.0
2022-07-29 10:40:00,397.5,397.5,395.28,395.36,2376.0,397.5,397.5,395.28,395.36,2376.0
2022-07-29 10:50:00,395.64,395.9,394.61,394.64,4700.0,395.64,395.9,394.61,394.64,4700.0
2022-07-29 11:00:00,395.06,396.1,394.9,395.58,6013.0,395.06,396.1,394.9,395.58,6013.0
2022-07-29 11:10:00,395.82,396.3,395.5,396.3,1316.0,395.82,396.3,395.5,396.3,1316.0
2022-07-29 11:20:00,396.31,396.31,394.68,395.2,3700.0,396.31,396.31,394.68,395.2,3700.0
2022-07-29 11:30:00,395.53,395.53,393.35,393.36,5412.0,395.53,395.53,393.35,393.36,5412.0
2022-07-29 11:40:00,393.07,393.32,391.92,392.94,11794.0,393.07,393.32,391.92,392.94,11794.0
2022-07-29 11:50:00,392.78,393.05,392.23,392.84,1935.0,392.78,393.05,392.23,392.84,1935.0
2022-07-29 12:00:00,392.99,394.5,392.99,394.35,3200.0,392.99,394.5,392.99,394.35,3200.0
2022-07-29 12:10:00,394.74,395.53,394.47,395.53,1895.0,394.74,395.53,394.47,395.53,1895.0
2022-07-29 12:20:00,395.25,395.97,395.25,395.63,1400.0,395.25,395.97,395.25,395.63,1400.0
2022-07-29 12:30:00,396.15,396.38,395.19,395.27,3453.0,396.15,396.38,395.19,395.27,3453.0
2022-07-29 12:40:00,395.29,396.54,395.26,396.39,2800.0,395.29,396.54,395.26,396.39,2800.0
2022-07-29 12:50:00,396.59,397.36,396.58,397.32,2275.0,396.59,397.36,396.58,397.32,2275.0
2022-07-29 13:00:00,397.22,397.74,396.92,397.6,4067.0,397.22,397.74,396.92,397.6,4067.0
2022-07-29 13:10:00,397.73,397.8,397.58,397.63,1300.0,397.73,397.8,397.58,397.63,1300.0
2022-07-29 13:20:00,397.47,397.88,396.99,396.99,3454.0,397.47,397.88,396.99,396.99,3454.0
2022-07-29 13:30:00,397.19,397.35,396.2,396.3,3744.0,397.19,397.35,396.2,396.3,3744.0
2022-07-29 13:40:00,396.44,396.44,395.85,396.2,1300.0,396.44,396.44,395.85,396.2,1300.0
2022-07-29 13:50:00,396.34,396.59,395.88,396.46,1903.0,396.34,396.59,395.88,396.46,1903.0
2022-07-29 14:00:00,396.69,397.07,396.53,396.9,3100.0,396.69,397.07,396.53,396.9,3100.0
2022-07-29 14:10:00,396.9,397.71,396.61,397.55,2900.0,396.9,397.71,396.61,397.55,2900.0
2022-07-29 14:20:00,397.4,398.2,397.4,398.13,2500.0,397.4,398.2,397.4,398.13,2500.0
2022-07-29 14:30:00,398.25,398.53,397.92,397.92,1800.0,398.25,398.53,397.92,397.92,1800.0
2022-07-29 14:40:00,397.27,397.72,397.26,397.29,1100.0,397.27,397.72,397.26,397.29,1100.0
2022-07-29 14:50:00,397.27,398.0,397.27,397.9,2337.0,397.27,398.0,397.27,397.9,2337.0
2022-07-29 15:00:00,397.89,398.63,397.89,398.01,2300.0,397.89,398.63,397.89,398.01,2300.0
2022-07-29 15:10:00,398.12,398.63,398.06,398.43,3882.0,398.12,398.63,398.06,398.43,3882.0
2022-07-29 15:20:00,398.87,399.24,398.73,399.06,2500.0,398.87,399.24,398.73,399.06,2500.0
2022-07-29 15:30:00,399.17,399.66,399.01,399.1,4684.0,399.17,399.66,399.01,399.1,4684.0
2022-07-29 15:40:00,399.01,399.36,398.83,399.19,6900.0,399.01,399.36,398.83,399.19,6900.0
2022-07-29 15:50:00,399.33,400.26,398.71,399.12,27919.0,399.33,400.26,398.71,399.12,27919.0
2022-08-01 09:30:00,393.51,397.81,392.59,395.06,15797.0,393.51,397.81,392.59,395.06,15797.0
2022-08-01 09:40:00,395.0,396.26,394.04,394.28,12874.0,395.0,396.26,394.04,394.28,12874.0
2022-08-01 09:50:00,394.34,398.54,394.28,396.44,21075.0,394.34,398.54,394.28,396.44,21075.0
2022-08-01 10:00:00,396.01,397.17,395.41,396.36,11151.0,396.01,397.17,395.41,396.36,11151.0
2022-08-01 10:10:00,396.41,397.79,395.97,396.11,13449.0,396.41,397.79,395.97,396.11,13449.0
2022-08-01 10:20:00,395.95,396.59,394.57,395.5,11881.0,395.95,396.59,394.57,395.5,11881.0
2022-08-01 10:30:00,395.87,396.7,395.28,396.55,3361.0,395.87,396.7,395.28,396.55,3361.0
2022-08-01 10:40:00,396.39,400.72,396.39,400.64,7749.0,396.39,400.72,396.39,400.64,7749.0
2022-08-01 10:50:00,400.36,400.52,398.67,399.06,7013.0,400.36,400.52,398.67,399.06,7013.0
2022-08-01 11:00:00,399.32,399.61,397.9,398.82,6231.0,399.32,399.61,397.9,398.82,6231.0
2022-08-01 11:10:00,398.83,398.83,398.06,398.79,5030.0,398.83,398.83,398.06,398.79,5030.0
2022-08-01 11:20:00,398.69,400.88,398.69,400.52,3959.0,398.69,400.88,398.69,400.52,3959.0
2022-08-01 11:30:00,400.12,400.32,399.66,400.29,3400.0,400.12,400.32,399.66,400.29,3400.0
2022-08-01 11:40:00,400.28,401.15,400.25,401.14,1348.0,400.28,401.15,400.25,401.14,1348.0
2022-08-01 11:50:00,401.56,401.97,401.29,401.38,3300.0,401.56,401.97,401.29,401.38,3300.0
2022-08-01 12:00:00,401.34,401.39,400.28,400.28,2601.0,401.34,401.39,400.28,400.28,2601.0
2022-08-01 12:10:00,399.17,399.17,398.29,398.45,909.0,399.17,399.17,398.29,398.45,909.0
2022-08-01 12:20:00,398.18,400.58,398.17,400.12,8767.0,398.18,400.58,398.17,400.12,8767.0
2022-08-01 12:30:00,400.04,400.15,397.55,397.55,3700.0,400.04,400.15,397.55,397.55,3700.0
2022-08-01 12:40:00,397.48,398.95,397.34,398.52,3815.0,397.48,398.95,397.34,398.52,3815.0
2022-08-01 12:50:00,398.72,398.72,397.33,397.33,1929.0,398.72,398.72,397.33,397.33,1929.0
2022-08-01 13:00:00,397.53,397.71,396.92,397.41,3400.0,397.53,397.71,396.92,397.41,3400.0
2022-08-01 13:10:00,397.33,397.45,396.4,396.4,3039.0,397.33,397.45,396.4,396.4,3039.0
2022-08-01 13:20:00,396.28,397.31,395.47,395.6,5732.0,396.28,397.31,395.47,395.6,5732.0
2022-08-01 13:30:00,395.75,395.78,394.92,395.21,14954.0,395.75,395.78,394.92,395.21,14954.0
2022-08-01 13:40:00,395.34,395.68,393.97,395.68,10300.0,395.34,395.68,393.97,395.68,10300.0
2022-08-01 13:50:00,395.51,397.45,395.46,397.4,5413.0,395.51,397.45,395.46,397.4,5413.0
2022-08-01 14:00:00,397.1,397.1,395.74,396.76,8318.0,397.1,397.1,395.74,396.76,8318.0
2022-08-01 14:10:00,396.54,397.71,396.1,397.69,11739.0,396.54,397.71,396.1,397.69,11739.0
2022-08-01 14:20:00,397.42,397.5,395.93,397.11,13982.0,397.42,397.5,395.93,397.11,13982.0
2022-08-01 14:30:00,397.31,397.72,397.03,397.63,4566.0,397.31,397.72,397.03,397.63,4566.0
2022-08-01 14:40:00,397.84,398.1,397.14,397.44,5506.0,397.84,398.1,397.14,397.44,5506.0
2022-08-01 14:50:00,397.23,398.68,397.23,398.6,1823.0,397.23,398.68,397.23,398.6,1823.0
2022-08-01 15:00:00,398.44,398.7,397.33,398.62,3777.0,398.44,398.7,397.33,398.62,3777.0
2022-08-01 15:10:00,398.6,399.04,398.11,398.58,4355.0,398.6,399.04,398.11,398.58,4355.0
2022-08-01 15:20:00,398.75,398.76,397.51,398.21,8800.0,398.75,398.76,397.51,398.21,8800.0
2022-08-01 15:30:00,398.11,398.61,397.97,398.47,3700.0,398.11,398.61,397.97,398.47,3700.0
2022-08-01 15:40:00,398.49,398.88,397.5,397.79,12426.0,398.49,398.88,397.5,397.79,12426.0
2022-08-01 15:50:00,397.96,398.59,397.25,398.27,38849.0,397.96,398.59,397.25,398.27,38849.0
2022-08-02 09:30:00,390.11,392.1,382.82,385.03,70043.0,390.11,392.1,382.82,385.03,70043.0
2022-08-02 09:40:00,385.41,385.8,380.38,384.9,17082.0,385.41,385.8,380.38,384.9,17082.0
2022-08-02 09:50:00,385.83,385.91,380.98,384.19,16004.0,385.83,385.91,380.98,384.19,16004.0
2022-08-02 10:00:00,384.96,388.81,383.08,387.89,30858.0,384.96,388.81,383.08,387.89,30858.0
2022-08-02 10:10:00,387.81,391.7,385.92,391.54,22759.0,387.81,391.7,385.92,391.54,22759.0
2022-08-02 10:20:00,391.93,397.85,391.45,396.11,40354.0,391.93,397.85,391.45,396.11,40354.0
2022-08-02 10:30:00,398.1,399.11,396.32,398.08,21382.0,398.1,399.11,396.32,398.08,21382.0
2022-08-02 10:40:00,398.13,400.58,397.31,399.89,22137.0,398.13,400.58,397.31,399.89,22137.0
2022-08-02 10:50:00,400.1,401.0,398.84,399.05,33306.0,400.1,401.0,398.84,399.05,33306.0
2022-08-02 11:00:00,399.54,401.58,399.39,401.55,14602.0,399.54,401.58,399.39,401.55,14602.0
2022-08-02 11:10:00,401.6,404.0,400.1,402.69,12856.0,401.6,404.0,400.1,402.69,12856.0
2022-08-02 11:20:00,402.33,405.12,400.31,405.0,15627.0,402.33,405.12,400.31,405.0,15627.0
2022-08-02 11:30:00,405.0,405.29,403.44,403.55,8256.0,405.0,405.29,403.44,403.55,8256.0
2022-08-02 11:40:00,403.47,403.86,401.31,403.86,13970.0,403.47,403.86,401.31,403.86,13970.0
2022-08-02 11:50:00,403.85,403.85,401.74,403.53,10654.0,403.85,403.85,401.74,403.53,10654.0
2022-08-02 12:00:00,403.5,405.18,403.46,404.97,3900.0,403.5,405.18,403.46,404.97,3900.0
2022-08-02 12:10:00,404.95,405.83,404.45,405.46,8197.0,404.95,405.83,404.45,405.46,8197.0
2022-08-02 12:20:00,405.72,406.03,404.8,405.43,10678.0,405.72,406.03,404.8,405.43,10678.0
2022-08-02 12:30:00,405.54,406.0,404.16,405.36,21849.0,405.54,406.0,404.16,405.36,21849.0
2022-08-02 12:40:00,405.3,405.88,404.9,405.88,7664.0,405.3,405.88,404.9,405.88,7664.0
2022-08-02 12:50:00,406.52,410.0,406.32,408.47,16456.0,406.52,410.0,406.32,408.47,16456.0
2022-08-02 13:00:00,408.29,409.35,407.51,407.73,6400.0,408.29,409.35,407.51,407.73,6400.0
2022-08-02 13:10:00,407.66,409.14,407.6,408.75,8023.0,407.66,409.14,407.6,408.75,8023.0
2022-08-02 13:20:00,408.27,408.39,406.13,406.26,11261.0,408.27,408.39,406.13,406.26,11261.0
2022-08-02 13:30:00,406.22,406.53,403.82,404.05,8322.0,406.22,406.53,403.82,404.05,8322.0
2022-08-02 13:40:00,403.97,404.15,401.17,401.17,12158.0,403.97,404.15,401.17,401.17,12158.0
2022-08-02 13:50:00,401.71,402.39,401.25,402.28,13910.0,401.71,402.39,401.25,402.28,13910.0
2022-08-02 14:00:00,402.25,403.17,401.4,403.14,15092.0,402.25,403.17,401.4,403.14,15092.0
2022-08-02 14:10:00,403.31,404.63,402.86,404.11,5705.0,403.31,404.63,402.86,404.11,5705.0
2022-08-02 14:20:00,404.37,404.98,404.32,404.72,2100.0,404.37,404.98,404.32,404.72,2100.0
2022-08-02 14:30:00,404.86,405.92,404.82,405.92,6726.0,404.86,405.92,404.82,405.92,6726.0
2022-08-02 14:40:00,405.84,405.84,404.19,405.24,4300.0,405.84,405.84,404.19,405.24,4300.0
2022-08-02 14:50:00,405.15,405.45,404.03,404.18,5155.0,405.15,405.45,404.03,404.18,5155.0
2022-08-02 15:00:00,404.39,405.17,404.24,404.24,6150.0,404.39,405.17,404.24,404.24,6150.0
2022-08-02 15:10:00,404.3,404.7,402.45,403.02,10403.0,404.3,404.7,402.45,403.02,10403.0
2022-08-02 15:20:00,402.91,403.49,401.27,401.71,20977.0,402.91,403.49,401.27,401.71,20977.0
2022-08-02 15:30:00,402.11,402.11,400.74,401.92,14202.0,402.11,402.11,400.74,401.92,14202.0
2022-08-02 15:40:00,401.84,402.17,400.69,400.87,22519.0,401.84,402.17,400.69,400.87,22519.0
2022-08-02 15:50:00,401.01,401.01,398.85,399.24,67589.0,401.01,401.01,398.85,399.24,67589.0
2022-08-03 09:30:00,399.07,402.79,398.26,400.83,15757.0,399.07,402.79,398.26,400.83,15757.0
2022-08-03 09:40:00,400.75,401.17,398.48,399.32,17990.0,400.75,401.17,398.48,399.32,17990.0
2022-08-03 09:50:00,399.23,399.23,396.61,397.96,5000.0,399.23,399.23,396.61,397.96,5000.0
2022-08-03 10:00:00,397.43,403.27,397.43,403.2,4426.0,397.43,403.27,397.43,403.2,4426.0
2022-08-03 10:10:00,403.02,405.01,403.02,404.21,7204.0,403.02,405.01,403.02,404.21,7204.0
2022-08-03 10:20:00,404.27,404.95,402.74,404.11,6721.0,404.27,404.95,402.74,404.11,6721.0
2022-08-03 10:30:00,404.41,404.61,402.4,403.73,6171.0,404.41,404.61,402.4,403.73,6171.0
2022-08-03 10:40:00,403.96,406.66,403.77,406.64,8902.0,403.96,406.66,403.77,406.64,8902.0
2022-08-03 10:50:00,406.63,408.19,406.63,407.56,5205.0,406.63,408.19,406.63,407.56,5205.0
2022-08-03 11:00:00,408.2,410.47,407.82,410.1,6566.0,408.2,410.47,407.82,410.1,6566.0
2022-08-03 11:10:00,410.1,410.52,408.17,408.18,11047.0,410.1,410.52,408.17,408.18,11047.0
2022-08-03 11:20:00,408.56,409.45,408.09,408.53,3721.0,408.56,409.45,408.09,408.53,3721.0
2022-08-03 11:30:00,408.74,409.34,408.25,408.94,5001.0,408.74,409.34,408.25,408.94,5001.0
2022-08-03 11:40:00,409.32,409.65,408.36,408.36,4840.0,409.32,409.65,408.36,408.36,4840.0
2022-08-03 11:50:00,408.36,409.93,407.34,409.87,15557.0,408.36,409.93,407.34,409.87,15557.0
2022-08-03 12:00:00,409.63,409.67,408.61,408.96,5971.0,409.63,409.67,408.61,408.96,5971.0
2022-08-03 12:10:00,409.0,409.0,407.27,407.68,3525.0,409.0,409.0,407.27,407.68,3525.0
2022-08-03 12:20:00,407.91,408.3,406.57,407.17,3454.0,407.91,408.3,406.57,407.17,3454.0
2022-08-03 12:30:00,407.17,408.54,407.17,408.02,3552.0,407.17,408.54,407.17,408.02,3552.0
2022-08-03 12:40:00,407.83,408.24,407.48,407.63,2955.0,407.83,408.24,407.48,407.63,2955.0
2022-08-03 12:50:00,407.63,408.89,407.26,408.31,5503.0,407.63,408.89,407.26,408.31,5503.0
2022-08-03 13:00:00,408.4,408.64,408.2,408.37,4199.0,408.4,408.64,408.2,408.37,4199.0
2022-08-03 13:10:00,408.23,408.4,407.7,408.18,2075.0,408.23,408.4,407.7,408.18,2075.0
2022-08-03 13:20:00,407.6,408.32,407.32,407.98,2300.0,407.6,408.32,407.32,407.98,2300.0
2022-08-03 13:30:00,407.96,408.06,406.81,406.87,4190.0,407.96,408.06,406.81,406.87,4190.0
2022-08-03 13:40:00,406.94,407.32,406.58,407.09,3300.0,406.94,407.32,406.58,407.09,3300.0
2022-08-03 13:50:00,407.28,407.32,406.93,406.97,2729.0,407.28,407.32,406.93,406.97,2729.0
2022-08-03 14:00:00,406.85,406.88,406.03,406.03,2200.0,406.85,406.88,406.03,406.03,2200.0
2022-08-03 14:10:00,406.53,406.57,405.97,406.16,5663.0,406.53,406.57,405.97,406.16,5663.0
2022-08-03 14:20:00,406.42,406.44,405.34,405.96,2096.0,406.42,406.44,405.34,405.96,2096.0
2022-08-03 14:30:00,405.92,406.1,405.54,405.67,1724.0,405.92,406.1,405.54,405.67,1724.0
2022-08-03 14:40:00,405.58,405.58,404.73,405.29,5011.0,405.58,405.58,404.73,405.29,5011.0
2022-08-03 14:50:00,405.07,406.0,404.93,405.71,11673.0,405.07,406.0,404.93,405.71,11673.0
2022-08-03 15:00:00,405.61,406.61,405.5,405.99,3705.0,405.61,406.61,405.5,405.99,3705.0
2022-08-03 15:10:00,405.78,406.1,405.33,406.1,4435.0,405.78,406.1,405.33,406.1,4435.0
2022-08-03 15:20:00,406.2,406.55,405.54,406.51,7981.0,406.2,406.55,405.54,406.51,7981.0
2022-08-03 15:30:00,406.41,406.83,406.14,406.54,6011.0,406.41,406.83,406.14,406.54,6011.0
2022-08-03 15:40:00,406.58,407.98,406.57,406.83,10633.0,406.58,407.98,406.57,406.83,10633.0
2022-08-03 15:50:00,406.83,408.21,406.37,406.87,36918.0,406.83,408.21,406.37,406.87,36918.0
2022-08-04 09:30:00,407.23,410.17,404.88,404.88,11774.0,407.23,410.17,404.88,404.88,11774.0
2022-08-04 09:40:00,403.77,405.9,402.86,402.86,3397.0,403.77,405.9,402.86,402.86,3397.0
2022-08-04 09:50:00,403.01,405.43,402.41,404.51,5648.0,403.01,405.43,402.41,404.51,5648.0
2022-08-04 10:00:00,405.2,408.14,404.7,407.53,5408.0,405.2,408.14,404.7,407.53,5408.0
2022-08-04 10:10:00,408.08,408.08,404.27,404.51,2136.0,408.08,408.08,404.27,404.51,2136.0
2022-08-04 10:20:00,404.79,405.38,402.81,403.6,3300.0,404.79,405.38,402.81,403.6,3300.0
2022-08-04 10:30:00,403.15,403.15,401.31,401.96,2985.0,403.15,403.15,401.31,401.96,2985.0
2022-08-04 10:40:00,402.4,404.08,401.54,403.39,4008.0,402.4,404.08,401.54,403.39,4008.0
2022-08-04 10:50:00,403.61,404.77,403.34,404.77,8514.0,403.61,404.77,403.34,404.77,8514.0
2022-08-04 11:00:00,404.87,405.91,404.8,405.55,1900.0,404.87,405.91,404.8,405.55,1900.0
2022-08-04 11:10:00,405.79,406.17,403.99,405.19,2206.0,405.79,406.17,403.99,405.19,2206.0
2022-08-04 11:20:00,405.59,405.59,404.35,404.36,5202.0,405.59,405.59,404.35,404.36,5202.0
2022-08-04 11:30:00,404.06,405.01,403.78,404.04,5914.0,404.06,405.01,403.78,404.04,5914.0
2022-08-04 11:40:00,404.06,404.43,402.79,402.8,4551.0,404.06,404.43,402.79,402.8,4551.0
2022-08-04 11:50:00,402.36,404.05,402.36,403.46,3650.0,402.36,404.05,402.36,403.46,3650.0
2022-08-04 12:00:00,403.36,403.61,402.37,402.69,3217.0,403.36,403.61,402.37,402.69,3217.0
2022-08-04 12:10:00,402.6,403.26,402.5,403.26,5759.0,402.6,403.26,402.5,403.26,5759.0
2022-08-04 12:20:00,403.19,404.66,403.19,404.59,4428.0,403.19,404.66,403.19,404.59,4428.0
2022-08-04 12:30:00,404.52,404.52,403.5,403.99,3037.0,404.52,404.52,403.5,403.99,3037.0
2022-08-04 12:40:00,404.18,404.18,402.42,402.71,2369.0,404.18,404.18,402.42,402.71,2369.0
2022-08-04 12:50:00,402.87,403.35,402.61,403.12,1878.0,402.87,403.35,402.61,403.12,1878.0
2022-08-04 13:00:00,403.27,403.59,403.18,403.59,1217.0,403.27,403.59,403.18,403.59,1217.0
2022-08-04 13:10:00,403.44,404.15,403.41,403.43,1804.0,403.44,404.15,403.41,403.43,1804.0
2022-08-04 13:20:00,403.44,404.68,403.4,404.68,2705.0,403.44,404.68,403.4,404.68,2705.0
2022-08-04 13:30:00,404.31,404.62,403.39,403.39,2413.0,404.31,404.62,403.39,403.39,2413.0
2022-08-04 13:40:00,403.42,403.61,402.8,403.47,2323.0,403.42,403.61,402.8,403.47,2323.0
2022-08-04 13:50:00,403.34,403.5,403.0,403.18,1915.0,403.34,403.5,403.0,403.18,1915.0
2022-08-04 14:00:00,403.1,403.1,402.26,402.26,1141.0,403.1,403.1,402.26,402.26,1141.0
2022-08-04 14:10:00,402.11,402.25,401.84,402.13,1291.0,402.11,402.25,401.84,402.13,1291.0
2022-08-04 14:20:00,402.04,402.97,402.04,402.69,3291.0,402.04,402.97,402.04,402.69,3291.0
2022-08-04 14:30:00,402.77,403.53,402.5,402.65,2810.0,402.77,403.53,402.5,402.65,2810.0
2022-08-04 14:40:00,402.67,403.26,402.48,402.92,1452.0,402.67,403.26,402.48,402.92,1452.0
2022-08-04 14:50:00,402.92,403.84,402.92,403.38,2011.0,402.92,403.84,402.92,403.38,2011.0
2022-08-04 15:00:00,403.4,403.76,403.25,403.64,1425.0,403.4,403.76,403.25,403.64,1425.0
2022-08-04 15:10:00,403.45,404.83,403.24,404.83,3502.0,403.45,404.83,403.24,404.83,3502.0
2022-08-04 15:20:00,404.91,404.91,404.38,404.76,6906.0,404.91,404.91,404.38,404.76,6906.0
2022-08-04 15:30:00,404.58,404.58,403.42,403.42,7487.0,404.58,404.58,403.42,403.42,7487.0
2022-08-04 15:40:00,403.25,404.88,402.76,404.86,26025.0,403.25,404.88,402.76,404.86,26025.0
2022-08-04 15:50:00,404.91,405.59,404.45,405.02,42704.0,404.91,405.59,404.45,405.02,42704.0
2022-08-05 09:30:00,397.34,399.9,397.34,399.28,5285.0,397.34,399.9,397.34,399.28,5285.0
2022-08-05 09:40:00,398.83,399.7,395.87,396.86,7598.0,398.83,399.7,395.87,396.86,7598.0
2022-08-05 09:50:00,395.75,397.12,394.51,395.78,8356.0,395.75,397.12,394.51,395.78,8356.0
2022-08-05 10:00:00,395.17,401.58,395.04,401.58,4981.0,395.17,401.58,395.04,401.58,4981.0
2022-08-05 10:10:00,401.9,406.53,401.72,406.53,6989.0,401.9,406.53,401.72,406.53,6989.0
2022-08-05 10:20:00,406.31,408.23,406.31,407.56,9821.0,406.31,408.23,406.31,407.56,9821.0
2022-08-05 10:30:00,407.79,408.29,406.67,408.29,6874.0,407.79,408.29,406.67,408.29,6874.0
2022-08-05 10:40:00,408.89,409.74,408.04,408.54,6885.0,408.89,409.74,408.04,408.54,6885.0
2022-08-05 10:50:00,407.59,409.24,407.52,409.12,6300.0,407.59,409.24,407.52,409.12,6300.0
2022-08-05 11:00:00,409.01,409.12,405.78,406.6,9319.0,409.01,409.12,405.78,406.6,9319.0
2022-08-05 11:10:00,406.49,406.49,404.65,404.69,3109.0,406.49,406.49,404.65,404.69,3109.0
2022-08-05 11:20:00,404.36,404.39,402.23,402.55,2500.0,404.36,404.39,402.23,402.55,2500.0
2022-08-05 11:30:00,402.46,403.82,402.46,403.28,4546.0,402.46,403.82,402.46,403.28,4546.0
2022-08-05 11:40:00,403.27,404.62,402.9,403.98,6284.0,403.27,404.62,402.9,403.98,6284.0
2022-08-05 11:50:00,403.91,404.35,402.89,403.55,2725.0,403.91,404.35,402.89,403.55,2725.0
2022-08-05 12:00:00,403.53,404.3,403.45,403.86,1881.0,403.53,404.3,403.45,403.86,1881.0
2022-08-05 12:10:00,403.74,405.01,403.62,404.65,6400.0,403.74,405.01,403.62,404.65,6400.0
2022-08-05 12:20:00,404.65,405.13,403.92,404.02,4180.0,404.65,405.13,403.92,404.02,4180.0
2022-08-05 12:30:00,404.06,404.06,403.38,403.8,1900.0,404.06,404.06,403.38,403.8,1900.0
2022-08-05 12:40:00,402.92,403.39,401.61,403.35,4650.0,402.92,403.39,401.61,403.35,4650.0
2022-08-05 12:50:00,403.64,404.4,402.79,404.4,1400.0,403.64,404.4,402.79,404.4,1400.0
2022-08-05 13:00:00,404.27,404.63,403.74,404.63,2204.0,404.27,404.63,403.74,404.63,2204.0
2022-08-05 13:10:00,404.36,404.8,403.52,403.52,4027.0,404.36,404.8,403.52,403.52,4027.0
2022-08-05 13:20:00,403.75,404.24,403.25,403.6,4647.0,403.75,404.24,403.25,403.6,4647.0
2022-08-05 13:30:00,403.57,404.35,403.57,404.31,1980.0,403.57,404.35,403.57,404.31,1980.0
2022-08-05 13:40:00,404.18,404.31,403.69,403.7,2152.0,404.18,404.31,403.69,403.7,2152.0
2022-08-05 13:50:00,403.88,403.99,403.51,403.59,1121.0,403.88,403.99,403.51,403.59,1121.0
2022-08-05 14:00:00,403.55,404.12,403.54,403.91,2000.0,403.55,404.12,403.54,403.91,2000.0
2022-08-05 14:10:00,403.57,403.78,403.36,403.64,1100.0,403.57,403.78,403.36,403.64,1100.0
2022-08-05 14:20:00,404.02,404.02,403.55,403.55,300.0,404.02,404.02,403.55,403.55,300.0
2022-08-05 14:30:00,403.09,405.15,403.09,404.9,3600.0,403.09,405.15,403.09,404.9,3600.0
2022-08-05 14:40:00,404.72,406.1,404.61,405.67,3184.0,404.72,406.1,404.61,405.67,3184.0
2022-08-05 14:50:00,405.39,406.15,404.48,405.67,10064.0,405.39,406.15,404.48,405.67,10064.0
2022-08-05 15:00:00,405.71,406.44,405.71,406.19,3725.0,405.71,406.44,405.71,406.19,3725.0
2022-08-05 15:10:00,406.29,407.68,406.15,407.32,14955.0,406.29,407.68,406.15,407.32,14955.0
2022-08-05 15:20:00,407.33,407.56,406.39,407.2,6228.0,407.33,407.56,406.39,407.2,6228.0
2022-08-05 15:30:00,407.35,407.36,405.86,406.21,3600.0,407.35,407.36,405.86,406.21,3600.0
2022-08-05 15:40:00,406.19,407.57,406.06,407.56,5400.0,406.19,407.57,406.06,407.56,5400.0
2022-08-05 15:50:00,407.46,408.01,407.1,407.7,16278.0,407.46,408.01,407.1,407.7,16278.0
2022-08-08 09:30:00,411.08,412.98,408.3,409.66,6552.0,411.08,412.98,408.3,409.66,6552.0
2022-08-08 09:40:00,410.97,411.99,409.96,410.89,4240.0,410.97,411.99,409.96,410.89,4240.0
2022-08-08 09:50:00,410.68,412.34,410.68,411.68,3654.0,410.68,412.34,410.68,411.68,3654.0
2022-08-08 10:00:00,412.3,413.19,411.81,412.28,1800.0,412.3,413.19,411.81,412.28,1800.0
2022-08-08 10:10:00,412.55,414.27,412.37,414.27,3953.0,412.55,414.27,412.37,414.27,3953.0
2022-08-08 10:20:00,413.54,415.46,413.3,413.89,5073.0,413.54,415.46,413.3,413.89,5073.0
2022-08-08 10:30:00,413.92,415.48,413.91,415.39,8320.0,413.92,415.48,413.91,415.39,8320.0
2022-08-08 10:40:00,415.41,416.46,415.18,415.18,2400.0,415.41,416.46,415.18,415.18,2400.0
2022-08-08 10:50:00,415.75,417.67,415.75,417.25,7468.0,415.75,417.67,415.75,417.25,7468.0
2022-08-08 11:00:00,417.25,417.77,415.47,415.47,11015.0,417.25,417.77,415.47,415.47,11015.0
2022-08-08 11:10:00,415.17,415.62,414.61,415.14,2544.0,415.17,415.62,414.61,415.14,2544.0
2022-08-08 11:20:00,415.62,415.79,414.57,414.81,3817.0,415.62,415.79,414.57,414.81,3817.0
2022-08-08 11:30:00,414.81,415.19,413.04,413.05,2701.0,414.81,415.19,413.04,413.05,2701.0
2022-08-08 11:40:00,413.05,413.45,411.31,412.5,9069.0,413.05,413.45,411.31,412.5,9069.0
2022-08-08 11:50:00,412.41,413.5,412.4,413.11,4640.0,412.41,413.5,412.4,413.11,4640.0
2022-08-08 12:00:00,412.89,413.11,411.96,412.19,1900.0,412.89,413.11,411.96,412.19,1900.0
2022-08-08 12:10:00,412.21,412.21,410.64,410.8,3427.0,412.21,412.21,410.64,410.8,3427.0
2022-08-08 12:20:00,410.58,410.97,409.5,409.82,3176.0,410.58,410.97,409.5,409.82,3176.0
2022-08-08 12:30:00,410.0,410.33,409.53,409.94,2414.0,410.0,410.33,409.53,409.94,2414.0
2022-08-08 12:40:00,409.94,410.45,409.83,410.34,1862.0,409.94,410.45,409.83,410.34,1862.0
2022-08-08 12:50:00,410.23,410.23,409.34,409.39,1226.0,410.23,410.23,409.34,409.39,1226.0
2022-08-08 13:00:00,409.42,409.6,408.72,409.45,5503.0,409.42,409.6,408.72,409.45,5503.0
2022-08-08 13:10:00,409.11,409.8,408.67,409.65,3202.0,409.11,409.8,408.67,409.65,3202.0
2022-08-08 13:20:00,409.29,409.51,408.66,408.66,1300.0,409.29,409.51,408.66,408.66,1300.0
2022-08-08 13:30:00,408.65,409.09,407.74,407.75,3562.0,408.65,409.09,407.74,407.75,3562.0
2022-08-08 13:40:00,407.74,408.14,407.73,407.88,1759.0,407.74,408.14,407.73,407.88,1759.0
2022-08-08 13:50:00,407.87,409.1,407.87,408.8,6137.0,407.87,409.1,407.87,408.8,6137.0
2022-08-08 14:00:00,408.66,408.66,406.63,407.26,2041.0,408.66,408.66,406.63,407.26,2041.0
2022-08-08 14:10:00,407.5,407.82,407.02,407.41,1934.0,407.5,407.82,407.02,407.41,1934.0
2022-08-08 14:20:00,407.65,407.65,407.3,407.31,500.0,407.65,407.65,407.3,407.31,500.0
2022-08-08 14:30:00,407.76,408.1,406.91,407.09,2312.0,407.76,408.1,406.91,407.09,2312.0
2022-08-08 14:40:00,407.6,407.6,406.78,407.36,1500.0,407.6,407.6,406.78,407.36,1500.0
2022-08-08 14:50:00,407.54,407.55,406.89,406.9,1326.0,407.54,407.55,406.89,406.9,1326.0
2022-08-08 15:00:00,406.8,407.55,406.79,407.09,2124.0,406.8,407.55,406.79,407.09,2124.0
2022-08-08 15:10:00,406.86,407.11,406.33,406.63,2975.0,406.86,407.11,406.33,406.63,2975.0
2022-08-08 15:20:00,407.06,407.3,406.49,406.85,3280.0,407.06,407.3,406.49,406.85,3280.0
2022-08-08 15:30:00,406.59,407.05,406.35,406.89,3325.0,406.59,407.05,406.35,406.89,3325.0
2022-08-08 15:40:00,407.06,408.47,407.06,408.39,6322.0,407.06,408.47,407.06,408.39,6322.0
2022-08-08 15:50:00,408.27,408.4,406.93,407.16,21300.0,408.27,408.4,406.93,407.16,21300.0
2022-08-09 09:30:00,404.05,407.01,402.25,403.4,4873.0,404.05,407.01,402.25,403.4,4873.0
2022-08-09 09:40:00,403.22,404.02,400.76,401.32,2113.0,403.22,404.02,400.76,401.32,2113.0
2022-08-09 09:50:00,401.47,403.01,400.16,401.02,8131.0,401.47,403.01,400.16,401.02,8131.0
2022-08-09 10:00:00,401.06,401.19,398.94,399.29,2400.0,401.06,401.19,398.94,399.29,2400.0
2022-08-09 10:10:00,398.24,399.34,397.11,397.11,13435.0,398.24,399.34,397.11,397.11,13435.0
2022-08-09 10:20:00,396.6,396.65,394.96,395.29,6461.0,396.6,396.65,394.96,395.29,6461.0
2022-08-09 10:30:00,395.61,398.75,395.46,397.67,5060.0,395.61,398.75,395.46,397.67,5060.0
2022-08-09 10:40:00,397.19,397.19,395.47,395.54,3200.0,397.19,397.19,395.47,395.54,3200.0
2022-08-09 10:50:00,395.8,395.8,393.31,393.88,3365.0,395.8,395.8,393.31,393.88,3365.0
2022-08-09 11:00:00,393.43,393.43,391.8,392.86,3627.0,393.43,393.43,391.8,392.86,3627.0
2022-08-09 11:10:00,392.85,395.87,392.56,395.34,6805.0,392.85,395.87,392.56,395.34,6805.0
2022-08-09 11:20:00,395.4,395.63,394.57,394.57,2489.0,395.4,395.63,394.57,394.57,2489.0
2022-08-09 11:30:00,394.49,394.95,394.36,394.36,3076.0,394.49,394.95,394.36,394.36,3076.0
2022-08-09 11:40:00,394.51,394.77,394.45,394.67,2267.0,394.51,394.77,394.45,394.67,2267.0
2022-08-09 11:50:00,394.55,394.69,394.29,394.34,2579.0,394.55,394.69,394.29,394.34,2579.0
2022-08-09 12:00:00,394.56,395.21,394.31,394.53,3845.0,394.56,395.21,394.31,394.53,3845.0
2022-08-09 12:10:00,394.31,394.65,393.16,393.17,3785.0,394.31,394.65,393.16,393.17,3785.0
2022-08-09 12:20:00,393.22,393.4,391.86,391.93,3547.0,393.22,393.4,391.86,391.93,3547.0
2022-08-09 12:30:00,391.93,392.48,391.87,392.48,3605.0,391.93,392.48,391.87,392.48,3605.0
2022-08-09 12:40:00,392.4,392.51,392.27,392.27,919.0,392.4,392.51,392.27,392.27,919.0
2022-08-09 12:50:00,392.39,392.39,391.46,391.54,1512.0,392.39,392.39,391.46,391.54,1512.0
2022-08-09 13:00:00,391.49,391.51,391.01,391.01,1600.0,391.49,391.51,391.01,391.01,1600.0
2022-08-09 13:10:00,390.84,391.17,390.44,390.44,2200.0,390.84,391.17,390.44,390.44,2200.0
2022-08-09 13:20:00,390.44,390.56,389.71,389.72,1000.0,390.44,390.56,389.71,389.72,1000.0
2022-08-09 13:30:00,389.67,389.67,388.51,388.56,25912.0,389.67,389.67,388.51,388.56,25912.0
2022-08-09 13:40:00,388.56,388.95,388.36,388.94,5172.0,388.56,388.95,388.36,388.94,5172.0
2022-08-09 13:50:00,388.93,390.39,388.92,390.38,2365.0,388.93,390.39,388.92,390.38,2365.0
2022-08-09 14:00:00,390.18,391.25,390.11,391.03,3635.0,390.18,391.25,390.11,391.03,3635.0
2022-08-09 14:10:00,391.2,391.69,390.15,390.15,2350.0,391.2,391.69,390.15,390.15,2350.0
2022-08-09 14:20:00,389.74,390.27,389.69,390.02,2999.0,389.74,390.27,389.69,390.02,2999.0
2022-08-09 14:30:00,390.31,390.71,390.01,390.71,3594.0,390.31,390.71,390.01,390.71,3594.0
2022-08-09 14:40:00,390.67,391.02,390.67,390.84,1900.0,390.67,391.02,390.67,390.84,1900.0
2022-08-09 14:50:00,390.92,391.31,390.91,391.06,1300.0,390.92,391.31,390.91,391.06,1300.0
2022-08-09 15:00:00,391.07,391.07,390.1,390.45,3363.0,391.07,391.07,390.1,390.45,3363.0
2022-08-09 15:10:00,390.49,390.7,390.14,390.41,3500.0,390.49,390.7,390.14,390.41,3500.0
2022-08-09 15:20:00,390.57,390.73,390.25,390.25,1400.0,390.57,390.73,390.25,390.25,1400.0
2022-08-09 15:30:00,390.23,390.25,389.37,389.57,7312.0,390.23,390.25,389.37,389.57,7312.0
2022-08-09 15:40:00,389.59,389.86,389.0,389.49,12108.0,389.59,389.86,389.0,389.49,12108.0
2022-08-09 15:50:00,389.26,389.7,388.42,388.76,40425.0,389.26,389.7,388.42,388.76,40425.0
2022-08-10 09:30:00,399.74,400.33,396.2,396.21,9273.0,399.74,400.33,396.2,396.21,9273.0
2022-08-10 09:40:00,394.74,401.14,394.41,400.28,9321.0,394.74,401.14,394.41,400.28,9321.0
2022-08-10 09:50:00,400.25,401.25,397.44,399.58,6620.0,400.25,401.25,397.44,399.58,6620.0
2022-08-10 10:00:00,399.18,401.12,398.45,400.31,8300.0,399.18,401.12,398.45,400.31,8300.0
2022-08-10 10:10:00,400.1,400.3,397.4,397.95,5261.0,400.1,400.3,397.4,397.95,5261.0
2022-08-10 10:20:00,397.62,398.53,397.12,398.26,4375.0,397.62,398.53,397.12,398.26,4375.0
2022-08-10 10:30:00,398.4,398.66,397.85,398.35,5693.0,398.4,398.66,397.85,398.35,5693.0
2022-08-10 10:40:00,398.4,398.79,396.45,396.46,10286.0,398.4,398.79,396.45,396.46,10286.0
2022-08-10 10:50:00,396.46,397.51,395.73,396.6,11655.0,396.46,397.51,395.73,396.6,11655.0
2022-08-10 11:00:00,396.74,399.48,396.74,398.86,12489.0,396.74,399.48,396.74,398.86,12489.0
2022-08-10 11:10:00,399.06,399.22,397.79,398.09,9368.0,399.06,399.22,397.79,398.09,9368.0
2022-08-10 11:20:00,398.23,398.67,397.79,398.47,4871.0,398.23,398.67,397.79,398.47,4871.0
2022-08-10 11:30:00,398.59,398.61,397.69,397.73,5106.0,398.59,398.61,397.69,397.73,5106.0
2022-08-10 11:40:00,397.93,398.8,397.63,398.38,3056.0,397.93,398.8,397.63,398.38,3056.0
2022-08-10 11:50:00,398.35,398.45,397.51,398.45,5183.0,398.35,398.45,397.51,398.45,5183.0
2022-08-10 12:00:00,398.45,398.85,397.66,397.66,3085.0,398.45,398.85,397.66,397.66,3085.0
2022-08-10 12:10:00,397.65,397.65,396.46,396.5,2709.0,397.65,397.65,396.46,396.5,2709.0
2022-08-10 12:20:00,396.12,396.61,396.09,396.28,2592.0,396.12,396.61,396.09,396.28,2592.0
2022-08-10 12:30:00,396.27,397.77,396.27,397.77,3063.0,396.27,397.77,396.27,397.77,3063.0
2022-08-10 12:40:00,398.0,398.4,397.65,398.19,5434.0,398.0,398.4,397.65,398.19,5434.0
2022-08-10 12:50:00,398.19,398.55,397.74,397.75,2617.0,398.19,398.55,397.74,397.75,2617.0
2022-08-10 13:00:00,397.66,397.76,397.3,397.72,1842.0,397.66,397.76,397.3,397.72,1842.0
2022-08-10 13:10:00,397.72,398.01,397.55,397.56,1400.0,397.72,398.01,397.55,397.56,1400.0
2022-08-10 13:20:00,397.56,398.22,397.5,397.56,2900.0,397.56,398.22,397.5,397.56,2900.0
2022-08-10 13:30:00,397.54,397.71,397.38,397.62,1710.0,397.54,397.71,397.38,397.62,1710.0
2022-08-10 13:40:00,397.65,398.86,397.64,398.86,2500.0,397.65,398.86,397.64,398.86,2500.0
2022-08-10 13:50:00,399.23,399.3,398.71,398.92,1900.0,399.23,399.3,398.71,398.92,1900.0
2022-08-10 14:00:00,398.87,400.27,398.83,399.62,4666.0,398.87,400.27,398.83,399.62,4666.0
2022-08-10 14:10:00,399.31,399.44,398.34,398.34,2620.0,399.31,399.44,398.34,398.34,2620.0
2022-08-10 14:20:00,398.54,399.09,398.36,398.73,2360.0,398.54,399.09,398.36,398.73,2360.0
2022-08-10 14:30:00,398.8,399.56,398.37,399.56,3800.0,398.8,399.56,398.37,399.56,3800.0
2022-08-10 14:40:00,399.64,399.81,398.48,398.61,3427.0,399.64,399.81,398.48,398.61,3427.0
2022-08-10 14:50:00,398.72,398.86,398.42,398.51,2200.0,398.72,398.86,398.42,398.51,2200.0
2022-08-10 15:00:00,398.36,399.07,398.34,398.84,4653.0,398.36,399.07,398.34,398.84,4653.0
2022-08-10 15:10:00,398.72,399.73,398.72,399.62,3868.0,398.72,399.73,398.72,399.62,3868.0
2022-08-10 15:20:00,399.43,400.7,399.36,400.29,7708.0,399.43,400.7,399.36,400.29,7708.0
2022-08-10 15:30:00,400.3,401.11,400.1,400.81,5000.0,400.3,401.11,400.1,400.81,5000.0
2022-08-10 15:40:00,400.91,401.57,400.26,400.4,14714.0,400.91,401.57,400.26,400.4,14714.0
2022-08-10 15:50:00,400.77,400.8,399.55,400.25,53597.0,400.77,400.8,399.55,400.25,53597.0
2022-08-11 09:30:00,401.85,405.0,401.3,401.3,76947.0,401.85,405.0,401.3,401.3,76947.0
2022-08-11 09:40:00,402.49,403.66,401.81,403.14,3752.0,402.49,403.66,401.81,403.14,3752.0
2022-08-11 09:50:00,403.74,404.08,402.85,403.5,2553.0,403.74,404.08,402.85,403.5,2553.0
2022-08-11 10:00:00,403.96,405.99,403.46,405.67,4041.0,403.96,405.99,403.46,405.67,4041.0
2022-08-11 10:10:00,406.27,407.52,406.27,407.51,1300.0,406.27,407.52,406.27,407.51,1300.0
2022-08-11 10:20:00,407.59,409.17,407.58,408.85,3667.0,407.59,409.17,407.58,408.85,3667.0
2022-08-11 10:30:00,409.12,409.95,409.0,409.62,3700.0,409.12,409.95,409.0,409.62,3700.0
2022-08-11 10:40:00,409.87,409.94,407.61,407.75,5201.0,409.87,409.94,407.61,407.75,5201.0
2022-08-11 10:50:00,407.46,409.56,407.45,409.03,2967.0,407.46,409.56,407.45,409.03,2967.0
2022-08-11 11:00:00,409.03,409.51,406.12,406.12,1400.0,409.03,409.51,406.12,406.12,1400.0
2022-08-11 11:10:00,405.58,406.52,404.67,404.67,3350.0,405.58,406.52,404.67,404.67,3350.0
2022-08-11 11:20:00,404.33,405.28,403.68,404.98,1980.0,404.33,405.28,403.68,404.98,1980.0
2022-08-11 11:30:00,405.0,405.01,403.19,404.59,6850.0,405.0,405.01,403.19,404.59,6850.0
2022-08-11 11:40:00,404.43,404.94,403.19,403.19,2500.0,404.43,404.94,403.19,403.19,2500.0
2022-08-11 11:50:00,402.76,403.47,402.01,402.83,2630.0,402.76,403.47,402.01,402.83,2630.0
2022-08-11 12:00:00,402.64,402.72,402.08,402.5,10665.0,402.64,402.72,402.08,402.5,10665.0
2022-08-11 12:10:00,402.65,402.65,401.34,402.32,1063.0,402.65,402.65,401.34,402.32,1063.0
2022-08-11 12:20:00,401.99,403.27,401.87,403.0,3546.0,401.99,403.27,401.87,403.0,3546.0
2022-08-11 12:30:00,403.28,404.23,402.85,402.85,16700.0,403.28,404.23,402.85,402.85,16700.0
2022-08-11 12:40:00,402.85,403.33,402.63,402.84,1775.0,402.85,403.33,402.63,402.84,1775.0
2022-08-11 12:50:00,402.97,403.45,402.87,403.44,954.0,402.97,403.45,402.87,403.44,954.0
2022-08-11 13:00:00,403.42,403.61,402.24,402.56,2700.0,403.42,403.61,402.24,402.56,2700.0
2022-08-11 13:10:00,402.47,404.02,402.47,403.72,2906.0,402.47,404.02,402.47,403.72,2906.0
2022-08-11 13:20:00,403.43,403.81,402.68,402.68,2000.0,403.43,403.81,402.68,402.68,2000.0
2022-08-11 13:30:00,402.67,403.58,402.42,403.58,2100.0,402.67,403.58,402.42,403.58,2100.0
2022-08-11 13:40:00,403.32,403.72,402.6,402.6,5981.0,403.32,403.72,402.6,402.6,5981.0
2022-08-11 13:50:00,402.46,402.46,401.51,401.79,1417.0,402.46,402.46,401.51,401.79,1417.0
2022-08-11 14:00:00,401.58,401.98,401.33,401.33,1317.0,401.58,401.98,401.33,401.33,1317.0
2022-08-11 14:10:00,401.31,401.38,400.32,400.32,12291.0,401.31,401.38,400.32,400.32,12291.0
2022-08-11 14:20:00,400.1,400.1,399.29,399.5,3350.0,400.1,400.1,399.29,399.5,3350.0
2022-08-11 14:30:00,399.28,399.48,398.42,398.42,3706.0,399.28,399.48,398.42,398.42,3706.0
2022-08-11 14:40:00,398.67,398.96,398.53,398.62,2055.0,398.67,398.96,398.53,398.62,2055.0
2022-08-11 14:50:00,398.59,398.59,397.57,398.06,3832.0,398.59,398.59,397.57,398.06,3832.0
2022-08-11 15:00:00,397.46,397.73,396.47,396.6,2356.0,397.46,397.73,396.47,396.6,2356.0
2022-08-11 15:10:00,396.75,396.81,395.78,395.98,3878.0,396.75,396.81,395.78,395.98,3878.0
2022-08-11 15:20:00,395.96,396.54,395.61,395.93,13704.0,395.96,396.54,395.61,395.93,13704.0
2022-08-11 15:30:00,396.03,397.05,395.71,396.31,5439.0,396.03,397.05,395.71,396.31,5439.0
2022-08-11 15:40:00,396.26,396.37,395.28,395.28,10900.0,396.26,396.37,395.28,395.28,10900.0
2022-08-11 15:50:00,395.14,397.09,395.14,396.81,27515.0,395.14,397.09,395.14,396.81,27515.0
2022-08-12 09:30:00,398.3,407.09,395.89,396.94,7091.0,398.3,407.09,395.89,396.94,7091.0
2022-08-12 09:40:00,398.19,398.31,395.08,395.08,4386.0,398.19,398.31,395.08,395.08,4386.0
2022-08-12 09:50:00,395.82,397.9,395.1,397.53,6709.0,395.82,397.9,395.1,397.53,6709.0
2022-08-12 10:00:00,397.89,397.89,395.0,395.2,8370.0,397.89,397.89,395.0,395.2,8370.0
2022-08-12 10:10:00,395.28,397.97,395.09,397.96,18674.0,395.28,397.97,395.09,397.96,18674.0
2022-08-12 10:20:00,398.19,398.43,396.51,396.99,5236.0,398.19,398.43,396.51,396.99,5236.0
2022-08-12 10:30:00,397.33,398.03,396.73,397.11,4586.0,397.33,398.03,396.73,397.11,4586.0
2022-08-12 10:40:00,396.88,396.88,394.21,394.25,2100.0,396.88,396.88,394.21,394.25,2100.0
2022-08-12 10:50:00,393.92,396.0,393.88,395.99,1842.0,393.92,396.0,393.88,395.99,1842.0
2022-08-12 11:00:00,395.76,396.21,395.61,395.61,1358.0,395.76,396.21,395.61,395.61,1358.0
2022-08-12 11:10:00,395.45,397.14,395.11,397.14,3156.0,395.45,397.14,395.11,397.14,3156.0
2022-08-12 11:20:00,396.83,396.83,395.79,395.84,900.0,396.83,396.83,395.79,395.84,900.0
2022-08-12 11:30:00,396.08,398.4,395.9,398.31,2900.0,396.08,398.4,395.9,398.31,2900.0
2022-08-12 11:40:00,397.76,398.78,397.76,398.78,3730.0,397.76,398.78,397.76,398.78,3730.0
2022-08-12 11:50:00,398.78,398.78,396.63,396.63,2349.0,398.78,398.78,396.63,396.63,2349.0
2022-08-12 12:00:00,396.73,397.21,396.44,396.98,2500.0,396.73,397.21,396.44,396.98,2500.0
2022-08-12 12:10:00,396.53,396.87,396.28,396.28,4000.0,396.53,396.87,396.28,396.28,4000.0
2022-08-12 12:20:00,396.49,396.61,396.04,396.16,2425.0,396.49,396.61,396.04,396.16,2425.0
2022-08-12 12:30:00,396.09,397.51,395.79,397.1,8805.0,396.09,397.51,395.79,397.1,8805.0
2022-08-12 12:40:00,396.73,396.73,395.73,395.97,8210.0,396.73,396.73,395.73,395.97,8210.0
2022-08-12 12:50:00,396.17,396.51,395.7,395.75,5958.0,396.17,396.51,395.7,395.75,5958.0
2022-08-12 13:00:00,395.85,395.9,395.44,395.69,4520.0,395.85,395.9,395.44,395.69,4520.0
2022-08-12 13:10:00,395.66,395.71,394.75,394.75,2456.0,395.66,395.71,394.75,394.75,2456.0
2022-08-12 13:20:00,395.05,395.22,394.55,394.56,3808.0,395.05,395.22,394.55,394.56,3808.0
2022-08-12 13:30:00,394.61,395.87,394.6,395.87,6801.0,394.61,395.87,394.6,395.87,6801.0
2022-08-12 13:40:00,395.86,395.86,395.15,395.15,1790.0,395.86,395.86,395.15,395.15,1790.0
2022-08-12 13:50:00,395.09,395.74,395.09,395.16,2122.0,395.09,395.74,395.09,395.16,2122.0
2022-08-12 14:00:00,395.01,395.06,394.72,395.06,3028.0,395.01,395.06,394.72,395.06,3028.0
2022-08-12 14:10:00,394.84,395.43,394.84,395.34,1719.0,394.84,395.43,394.84,395.34,1719.0
2022-08-12 14:20:00,395.18,395.18,394.95,395.05,2875.0,395.18,395.18,394.95,395.05,2875.0
2022-08-12 14:30:00,395.18,395.51,395.03,395.23,2601.0,395.18,395.51,395.03,395.23,2601.0
2022-08-12 14:40:00,395.06,396.14,394.91,396.03,5214.0,395.06,396.14,394.91,396.03,5214.0
2022-08-12 14:50:00,396.56,396.57,395.93,396.24,3671.0,396.56,396.57,395.93,396.24,3671.0
2022-08-12 15:00:00,396.71,397.37,396.7,397.27,1575.0,396.71,397.37,396.7,397.27,1575.0
2022-08-12 15:10:00,397.35,397.41,396.82,397.1,5780.0,397.35,397.41,396.82,397.1,5780.0
2022-08-12 15:20:00,397.34,397.36,396.66,397.03,3722.0,397.34,397.36,396.66,397.03,3722.0
2022-08-12 15:30:00,397.07,397.07,396.28,396.45,8827.0,397.07,397.07,396.28,396.45,8827.0
2022-08-12 15:40:00,396.5,396.95,396.25,396.68,8706.0,396.5,396.95,396.25,396.68,8706.0
2022-08-12 15:50:00,396.84,397.03,396.19,396.47,69158.0,396.84,397.03,396.19,396.47,69158.0
2022-08-15 09:30:00,398.63,398.63,396.14,396.73,4862.0,398.63,398.63,396.14,396.73,4862.0
2022-08-15 09:40:00,394.54,395.63,393.65,394.0,5508.0,394.54,395.63,393.65,394.0,5508.0
2022-08-15 09:50:00,394.24,397.1,393.75,397.1,7328.0,394.24,397.1,393.75,397.1,7328.0
2022-08-15 10:00:00,396.9,397.28,395.16,396.36,9143.0,396.9,397.28,395.16,396.36,9143.0
2022-08-15 10:10:00,396.64,396.64,393.42,393.42,2331.0,396.64,396.64,393.42,393.42,2331.0
2022-08-15 10:20:00,392.83,393.07,391.84,392.94,3600.0,392.83,393.07,391.84,392.94,3600.0
2022-08-15 10:30:00,393.07,393.45,392.82,393.02,3128.0,393.07,393.45,392.82,393.02,3128.0
2022-08-15 10:40:00,392.76,392.89,390.7,390.7,2333.0,392.76,392.89,390.7,390.7,2333.0
2022-08-15 10:50:00,390.59,391.25,390.11,390.12,1820.0,390.59,391.25,390.11,390.12,1820.0
2022-08-15 11:00:00,390.09,390.71,388.94,388.94,4582.0,390.09,390.71,388.94,388.94,4582.0
2022-08-15 11:10:00,388.89,389.18,388.69,389.06,2580.0,388.89,389.18,388.69,389.06,2580.0
2022-08-15 11:20:00,389.23,389.44,387.87,389.44,4451.0,389.23,389.44,387.87,389.44,4451.0
2022-08-15 11:30:00,389.75,390.8,389.46,390.26,1100.0,389.75,390.8,389.46,390.26,1100.0
2022-08-15 11:40:00,390.07,391.94,390.07,391.86,5143.0,390.07,391.94,390.07,391.86,5143.0
2022-08-15 11:50:00,392.2,393.04,391.8,391.8,3094.0,392.2,393.04,391.8,391.8,3094.0
2022-08-15 12:00:00,391.69,391.69,391.15,391.4,1300.0,391.69,391.69,391.15,391.4,1300.0
2022-08-15 12:10:00,391.68,391.69,390.1,390.1,4147.0,391.68,391.69,390.1,390.1,4147.0
2022-08-15 12:20:00,389.83,390.84,389.83,390.84,3204.0,389.83,390.84,389.83,390.84,3204.0
2022-08-15 12:30:00,390.67,390.71,390.05,390.12,2900.0,390.67,390.71,390.05,390.12,2900.0
2022-08-15 12:40:00,390.0,390.22,389.98,389.98,2435.0,390.0,390.22,389.98,389.98,2435.0
2022-08-15 12:50:00,389.75,390.49,389.75,390.49,1100.0,389.75,390.49,389.75,390.49,1100.0
2022-08-15 13:00:00,390.22,390.42,389.98,390.42,3300.0,390.22,390.42,389.98,390.42,3300.0
2022-08-15 13:10:00,390.25,392.0,390.25,391.43,13303.0,390.25,392.0,390.25,391.43,13303.0
2022-08-15 13:20:00,390.76,391.91,390.76,391.89,1396.0,390.76,391.91,390.76,391.89,1396.0
2022-08-15 13:30:00,392.08,392.08,391.51,391.63,2856.0,392.08,392.08,391.51,391.63,2856.0
2022-08-15 13:40:00,391.55,391.59,391.29,391.51,3086.0,391.55,391.59,391.29,391.51,3086.0
2022-08-15 13:50:00,391.5,392.26,391.17,392.22,9725.0,391.5,392.26,391.17,392.22,9725.0
2022-08-15 14:00:00,392.21,392.24,391.01,391.31,12467.0,392.21,392.24,391.01,391.31,12467.0
2022-08-15 14:10:00,391.51,391.71,391.19,391.71,1700.0,391.51,391.71,391.19,391.71,1700.0
2022-08-15 14:20:00,391.83,392.34,391.14,391.37,23313.0,391.83,392.34,391.14,391.37,23313.0
2022-08-15 14:30:00,391.38,392.71,390.93,392.71,7036.0,391.38,392.71,390.93,392.71,7036.0
2022-08-15 14:40:00,392.72,393.13,391.92,392.25,3159.0,392.72,393.13,391.92,392.25,3159.0
2022-08-15 14:50:00,392.27,392.27,391.73,391.91,5615.0,392.27,392.27,391.73,391.91,5615.0
2022-08-15 15:00:00,391.87,391.9,391.28,391.28,3500.0,391.87,391.9,391.28,391.28,3500.0
2022-08-15 15:10:00,391.15,391.9,391.1,391.78,2600.0,391.15,391.9,391.1,391.78,2600.0
2022-08-15 15:20:00,391.81,391.93,391.58,391.79,4313.0,391.81,391.93,391.58,391.79,4313.0
2022-08-15 15:30:00,391.65,391.65,390.66,390.94,17733.0,391.65,391.65,390.66,390.94,17733.0
2022-08-15 15:40:00,390.91,391.04,390.51,390.78,6537.0,390.91,391.04,390.51,390.78,6537.0
2022-08-15 15:50:00,391.0,391.3,390.07,390.68,33585.0,391.0,391.3,390.07,390.68,33585.0
2022-08-16 09:30:00,387.9,387.9,383.35,383.35,19554.0,387.9,387.9,383.35,383.35,19554.0
2022-08-16 09:40:00,383.93,383.93,378.09,378.4,5797.0,383.93,383.93,378.09,378.4,5797.0
2022-08-16 09:50:00,378.4,378.47,375.71,376.25,10681.0,378.4,378.47,375.71,376.25,10681.0
2022-08-16 10:00:00,376.36,376.36,373.89,375.76,10784.0,376.36,376.36,373.89,375.76,10784.0
2022-08-16 10:10:00,375.65,377.67,374.82,375.69,16493.0,375.65,377.67,374.82,375.69,16493.0
2022-08-16 10:20:00,375.88,375.88,373.11,373.68,9550.0,375.88,375.88,373.11,373.68,9550.0
2022-08-16 10:30:00,373.66,373.66,371.91,372.83,4232.0,373.66,373.66,371.91,372.83,4232.0
2022-08-16 10:40:00,372.5,373.58,370.95,372.66,12411.0,372.5,373.58,370.95,372.66,12411.0
2022-08-16 10:50:00,373.5,375.11,373.5,374.1,3142.0,373.5,375.11,373.5,374.1,3142.0
2022-08-16 11:00:00,373.73,375.76,373.49,375.02,2931.0,373.73,375.76,373.49,375.02,2931.0
2022-08-16 11:10:00,375.02,377.47,375.01,377.45,2592.0,375.02,377.47,375.01,377.45,2592.0
2022-08-16 11:20:00,377.7,378.27,377.5,377.91,1845.0,377.7,378.27,377.5,377.91,1845.0
2022-08-16 11:30:00,378.51,380.36,378.51,380.22,4101.0,378.51,380.36,378.51,380.22,4101.0
2022-08-16 11:40:00,380.77,381.78,380.72,381.58,5201.0,380.77,381.78,380.72,381.58,5201.0
2022-08-16 11:50:00,381.78,382.38,381.44,382.11,4344.0,381.78,382.38,381.44,382.11,4344.0
2022-08-16 12:00:00,382.06,382.48,381.43,381.44,4902.0,382.06,382.48,381.43,381.44,4902.0
2022-08-16 12:10:00,381.31,383.01,381.3,382.93,4518.0,381.31,383.01,381.3,382.93,4518.0
2022-08-16 12:20:00,382.72,382.84,381.61,381.61,9131.0,382.72,382.84,381.61,381.61,9131.0
2022-08-16 12:30:00,381.89,382.4,381.12,381.12,6188.0,381.89,382.4,381.12,381.12,6188.0
2022-08-16 12:40:00,381.02,381.52,380.19,381.24,32216.0,381.02,381.52,380.19,381.24,32216.0
2022-08-16 12:50:00,381.09,381.37,380.55,380.73,4300.0,381.09,381.37,380.55,380.73,4300.0
2022-08-16 13:00:00,380.56,381.56,380.56,381.56,1550.0,380.56,381.56,380.56,381.56,1550.0
2022-08-16 13:10:00,381.39,381.62,381.0,381.0,2584.0,381.39,381.62,381.0,381.0,2584.0
2022-08-16 13:20:00,380.82,381.31,380.66,381.11,2100.0,380.82,381.31,380.66,381.11,2100.0
2022-08-16 13:30:00,380.97,382.81,380.88,382.81,8257.0,380.97,382.81,380.88,382.81,8257.0
2022-08-16 13:40:00,382.82,383.6,382.65,383.6,4025.0,382.82,383.6,382.65,383.6,4025.0
2022-08-16 13:50:00,383.78,385.15,383.65,384.4,6179.0,383.78,385.15,383.65,384.4,6179.0
2022-08-16 14:00:00,384.41,386.15,384.25,386.15,3961.0,384.41,386.15,384.25,386.15,3961.0
2022-08-16 14:10:00,386.17,386.17,385.23,385.29,3837.0,386.17,386.17,385.23,385.29,3837.0
2022-08-16 14:20:00,385.3,386.05,385.29,385.6,3700.0,385.3,386.05,385.29,385.6,3700.0
2022-08-16 14:30:00,384.97,385.64,383.16,383.17,4281.0,384.97,385.64,383.16,383.17,4281.0
2022-08-16 14:40:00,383.36,383.64,381.15,381.73,14043.0,383.36,383.64,381.15,381.73,14043.0
2022-08-16 14:50:00,381.35,381.81,381.08,381.46,5810.0,381.35,381.81,381.08,381.46,5810.0
2022-08-16 15:00:00,381.15,381.56,380.88,381.39,4139.0,381.15,381.56,380.88,381.39,4139.0
2022-08-16 15:10:00,381.08,381.73,380.75,381.72,4031.0,381.08,381.73,380.75,381.72,4031.0
2022-08-16 15:20:00,381.41,381.91,380.7,381.54,6487.0,381.41,381.91,380.7,381.54,6487.0
2022-08-16 15:30:00,381.65,382.87,381.65,382.25,8340.0,381.65,382.87,381.65,382.25,8340.0
2022-08-16 15:40:00,382.31,383.69,382.31,383.28,11965.0,382.31,383.69,382.31,383.28,11965.0
2022-08-16 15:50:00,383.3,383.65,382.13,382.41,36515.0,383.3,383.65,382.13,382.41,36515.0
2022-08-17 09:30:00,377.73,379.34,376.58,377.21,12511.0,377.73,379.34,376.58,377.21,12511.0
2022-08-17 09:40:00,376.93,376.93,372.1,372.92,5599.0,376.93,376.93,372.1,372.92,5599.0
2022-08-17 09:50:00,372.19,374.05,371.62,374.05,9154.0,372.19,374.05,371.62,374.05,9154.0
2022-08-17 10:00:00,373.41,373.42,371.66,371.66,17507.0,373.41,373.42,371.66,371.66,17507.0
2022-08-17 10:10:00,371.33,371.59,368.17,371.59,8755.0,371.33,371.59,368.17,371.59,8755.0
2022-08-17 10:20:00,371.45,371.45,369.83,370.54,3231.0,371.45,371.45,369.83,370.54,3231.0
2022-08-17 10:30:00,370.72,370.72,368.19,368.92,5751.0,370.72,370.72,368.19,368.92,5751.0
2022-08-17 10:40:00,369.42,370.77,369.19,369.81,5684.0,369.42,370.77,369.19,369.81,5684.0
2022-08-17 10:50:00,370.0,370.14,368.2,369.23,7578.0,370.0,370.14,368.2,369.23,7578.0
2022-08-17 11:00:00,369.22,369.63,368.5,368.6,1816.0,369.22,369.63,368.5,368.6,1816.0
2022-08-17 11:10:00,369.08,370.32,368.87,370.31,1700.0,369.08,370.32,368.87,370.31,1700.0
2022-08-17 11:20:00,370.29,370.83,370.13,370.16,1100.0,370.29,370.83,370.13,370.16,1100.0
2022-08-17 11:30:00,370.29,370.78,368.94,369.39,2622.0,370.29,370.78,368.94,369.39,2622.0
2022-08-17 11:40:00,369.32,369.32,368.4,368.78,900.0,369.32,369.32,368.4,368.78,900.0
2022-08-17 11:50:00,368.66,369.3,368.22,369.05,2952.0,368.66,369.3,368.22,369.05,2952.0
2022-08-17 12:00:00,369.88,369.88,369.49,369.49,200.0,369.88,369.88,369.49,369.49,200.0
2022-08-17 12:10:00,369.49,370.19,369.25,370.19,2558.0,369.49,370.19,369.25,370.19,2558.0
2022-08-17 12:20:00,370.2,370.68,370.14,370.14,2700.0,370.2,370.68,370.14,370.14,2700.0
2022-08-17 12:30:00,369.78,370.84,369.76,370.84,1300.0,369.78,370.84,369.76,370.84,1300.0
2022-08-17 12:40:00,370.61,371.42,370.4,370.56,3342.0,370.61,371.42,370.4,370.56,3342.0
2022-08-17 12:50:00,370.61,370.73,370.29,370.73,1100.0,370.61,370.73,370.29,370.73,1100.0
2022-08-17 13:00:00,370.65,370.65,368.74,369.73,3106.0,370.65,370.65,368.74,369.73,3106.0
2022-08-17 13:10:00,369.8,370.14,369.29,369.29,2092.0,369.8,370.14,369.29,369.29,2092.0
2022-08-17 13:20:00,368.96,369.74,368.96,369.74,1900.0,368.96,369.74,368.96,369.74,1900.0
2022-08-17 13:30:00,370.17,370.37,369.62,370.37,8174.0,370.17,370.37,369.62,370.37,8174.0
2022-08-17 13:40:00,370.7,371.6,370.31,371.2,3105.0,370.7,371.6,370.31,371.2,3105.0
2022-08-17 13:50:00,370.52,370.84,370.52,370.54,1138.0,370.52,370.84,370.52,370.54,1138.0
2022-08-17 14:00:00,370.84,374.99,370.74,374.99,15350.0,370.84,374.99,370.74,374.99,15350.0
2022-08-17 14:10:00,374.67,375.85,374.4,375.21,9640.0,374.67,375.85,374.4,375.21,9640.0
2022-08-17 14:20:00,374.98,375.79,374.64,375.79,10559.0,374.98,375.79,374.64,375.79,10559.0
2022-08-17 14:30:00,376.05,376.5,375.82,376.5,2842.0,376.05,376.5,375.82,376.5,2842.0
2022-08-17 14:40:00,376.74,376.74,375.71,375.98,4914.0,376.74,376.74,375.71,375.98,4914.0
2022-08-17 14:50:00,375.99,376.32,375.56,375.91,4263.0,375.99,376.32,375.56,375.91,4263.0
2022-08-17 15:00:00,375.85,376.03,374.34,374.34,10381.0,375.85,376.03,374.34,374.34,10381.0
2022-08-17 15:10:00,373.82,373.82,371.78,372.44,5433.0,373.82,373.82,371.78,372.44,5433.0
2022-08-17 15:20:00,372.05,373.3,372.03,373.27,6417.0,372.05,373.3,372.03,373.27,6417.0
2022-08-17 15:30:00,373.17,373.93,372.81,373.75,13889.0,373.17,373.93,372.81,373.75,13889.0
2022-08-17 15:40:00,373.74,374.08,373.27,373.82,15637.0,373.74,374.08,373.27,373.82,15637.0
2022-08-17 15:50:00,373.48,374.29,372.5,374.01,54507.0,373.48,374.29,372.5,374.01,54507.0
2022-08-18 09:30:00,373.44,374.01,370.54,370.6,5762.0,373.44,374.01,370.54,370.6,5762.0
2022-08-18 09:40:00,370.8,370.8,366.25,370.03,14181.0,370.8,370.8,366.25,370.03,14181.0
2022-08-18 09:50:00,370.03,372.01,370.01,372.01,17117.0,370.03,372.01,370.01,372.01,17117.0
2022-08-18 10:00:00,371.85,372.89,371.39,371.9,7341.0,371.85,372.89,371.39,371.9,7341.0
2022-08-18 10:10:00,371.48,371.88,370.49,371.55,4686.0,371.48,371.88,370.49,371.55,4686.0
2022-08-18 10:20:00,372.19,372.55,369.44,369.85,4305.0,372.19,372.55,369.44,369.85,4305.0
2022-08-18 10:30:00,369.95,371.05,369.43,370.92,6227.0,369.95,371.05,369.43,370.92,6227.0
2022-08-18 10:40:00,370.64,373.76,370.32,373.62,6100.0,370.64,373.76,370.32,373.62,6100.0
2022-08-18 10:50:00,373.59,374.7,372.62,372.62,6714.0,373.59,374.7,372.62,372.62,6714.0
2022-08-18 11:00:00,372.88,373.34,372.87,373.19,7386.0,372.88,373.34,372.87,373.19,7386.0
2022-08-18 11:10:00,373.75,375.05,373.75,374.92,5213.0,373.75,375.05,373.75,374.92,5213.0
2022-08-18 11:20:00,374.24,374.74,374.23,374.3,2649.0,374.24,374.74,374.23,374.3,2649.0
2022-08-18 11:30:00,374.6,376.1,373.87,374.67,22613.0,374.6,376.1,373.87,374.67,22613.0
2022-08-18 11:40:00,374.83,375.07,372.9,373.05,30293.0,374.83,375.07,372.9,373.05,30293.0
2022-08-18 11:50:00,373.05,374.43,371.59,373.75,17392.0,373.05,374.43,371.59,373.75,17392.0
2022-08-18 12:00:00,372.93,374.31,372.85,374.02,5159.0,372.93,374.31,372.85,374.02,5159.0
2022-08-18 12:10:00,374.06,374.43,373.66,373.73,2506.0,374.06,374.43,373.66,373.73,2506.0
2022-08-18 12:20:00,373.54,373.54,372.85,373.06,8600.0,373.54,373.54,372.85,373.06,8600.0
2022-08-18 12:30:00,373.18,373.72,372.96,373.72,1907.0,373.18,373.72,372.96,373.72,1907.0
2022-08-18 12:40:00,373.56,373.85,372.98,373.15,4100.0,373.56,373.85,372.98,373.15,4100.0
2022-08-18 12:50:00,373.13,373.57,372.88,373.32,4600.0,373.13,373.57,372.88,373.32,4600.0
2022-08-18 13:00:00,373.27,374.02,373.23,373.94,4547.0,373.27,374.02,373.23,373.94,4547.0
2022-08-18 13:10:00,374.13,374.24,372.91,373.36,4749.0,374.13,374.24,372.91,373.36,4749.0
2022-08-18 13:20:00,373.38,374.13,373.26,373.83,5000.0,373.38,374.13,373.26,373.83,5000.0
2022-08-18 13:30:00,373.69,373.89,373.39,373.52,2593.0,373.69,373.89,373.39,373.52,2593.0
2022-08-18 13:40:00,373.71,373.84,373.34,373.36,2300.0,373.71,373.84,373.34,373.36,2300.0
2022-08-18 13:50:00,373.59,373.65,371.85,372.4,12910.0,373.59,373.65,371.85,372.4,12910.0
2022-08-18 14:00:00,372.35,372.68,371.63,372.23,29462.0,372.35,372.68,371.63,372.23,29462.0
2022-08-18 14:10:00,372.3,374.53,372.3,374.49,5805.0,372.3,374.53,372.3,374.49,5805.0
2022-08-18 14:20:00,374.61,374.61,373.56,373.68,3408.0,374.61,374.61,373.56,373.68,3408.0
2022-08-18 14:30:00,373.41,373.52,372.93,373.26,4117.0,373.41,373.52,372.93,373.26,4117.0
2022-08-18 14:40:00,373.27,373.8,373.26,373.69,4582.0,373.27,373.8,373.26,373.69,4582.0
2022-08-18 14:50:00,373.53,374.21,373.31,373.84,4094.0,373.53,374.21,373.31,373.84,4094.0
2022-08-18 15:00:00,373.84,374.69,373.77,374.67,5226.0,373.84,374.69,373.77,374.67,5226.0
2022-08-18 15:10:00,374.67,375.04,374.13,375.04,14370.0,374.67,375.04,374.13,375.04,14370.0
2022-08-18 15:20:00,374.89,375.33,374.6,375.31,11247.0,374.89,375.33,374.6,375.31,11247.0
2022-08-18 15:30:00,375.17,375.84,374.94,375.51,9944.0,375.17,375.84,374.94,375.51,9944.0
2022-08-18 15:40:00,375.4,375.47,374.8,375.06,15138.0,375.4,375.47,374.8,375.06,15138.0
2022-08-18 15:50:00,375.0,375.11,373.82,374.84,43354.0,375.0,375.11,373.82,374.84,43354.0
2022-08-19 09:30:00,372.53,375.05,372.53,373.28,22644.0,372.53,375.05,372.53,373.28,22644.0
2022-08-19 09:40:00,373.36,374.17,372.03,372.66,5788.0,373.36,374.17,372.03,372.66,5788.0
2022-08-19 09:50:00,372.39,372.39,370.68,370.68,1463.0,372.39,372.39,370.68,370.68,1463.0
2022-08-19 10:00:00,370.61,371.07,369.78,369.84,3049.0,370.61,371.07,369.78,369.84,3049.0
2022-08-19 10:10:00,370.36,371.74,370.18,370.97,5087.0,370.36,371.74,370.18,370.97,5087.0
2022-08-19 10:20:00,371.26,371.79,369.91,370.88,6996.0,371.26,371.79,369.91,370.88,6996.0
2022-08-19 10:30:00,370.99,372.01,370.98,371.25,19072.0,370.99,372.01,370.98,371.25,19072.0
2022-08-19 10:40:00,371.97,374.87,371.97,373.84,5611.0,371.97,374.87,371.97,373.84,5611.0
2022-08-19 10:50:00,372.97,373.46,372.55,372.96,3933.0,372.97,373.46,372.55,372.96,3933.0
2022-08-19 11:00:00,372.98,373.38,372.56,373.38,11514.0,372.98,373.38,372.56,373.38,11514.0
2022-08-19 11:10:00,373.59,373.72,372.4,372.42,42343.0,373.59,373.72,372.4,372.42,42343.0
2022-08-19 11:20:00,372.4,373.39,372.38,372.91,9817.0,372.4,373.39,372.38,372.91,9817.0
2022-08-19 11:30:00,372.97,373.49,372.83,373.39,9400.0,372.97,373.49,372.83,373.39,9400.0
2022-08-19 11:40:00,373.54,375.9,373.48,375.56,10270.0,373.54,375.9,373.48,375.56,10270.0
2022-08-19 11:50:00,375.45,375.91,374.55,374.55,5028.0,375.45,375.91,374.55,374.55,5028.0
2022-08-19 12:00:00,374.53,374.53,373.2,373.95,4542.0,374.53,374.53,373.2,373.95,4542.0
2022-08-19 12:10:00,373.92,374.72,373.82,374.15,4802.0,373.92,374.72,373.82,374.15,4802.0
2022-08-19 12:20:00,374.19,375.22,374.19,374.61,28779.0,374.19,375.22,374.19,374.61,28779.0
2022-08-19 12:30:00,374.81,375.06,374.48,374.88,24409.0,374.81,375.06,374.48,374.88,24409.0
2022-08-19 12:40:00,374.82,376.24,374.59,374.87,5016.0,374.82,376.24,374.59,374.87,5016.0
2022-08-19 12:50:00,374.82,376.17,374.79,376.16,25368.0,374.82,376.17,374.79,376.16,25368.0
2022-08-19 13:00:00,376.13,376.67,375.8,376.22,9841.0,376.13,376.67,375.8,376.22,9841.0
2022-08-19 13:10:00,375.98,375.98,375.43,375.65,2862.0,375.98,375.98,375.43,375.65,2862.0
2022-08-19 13:20:00,375.84,376.21,375.12,375.12,6772.0,375.84,376.21,375.12,375.12,6772.0
2022-08-19 13:30:00,375.21,375.21,373.97,374.4,2133.0,375.21,375.21,373.97,374.4,2133.0
2022-08-19 13:40:00,374.96,375.08,374.75,375.0,3312.0,374.96,375.08,374.75,375.0,3312.0
2022-08-19 13:50:00,375.14,375.73,375.02,375.43,1619.0,375.14,375.73,375.02,375.43,1619.0
2022-08-19 14:00:00,375.84,375.84,374.75,374.81,2812.0,375.84,375.84,374.75,374.81,2812.0
2022-08-19 14:10:00,374.94,375.6,374.58,375.29,2801.0,374.94,375.6,374.58,375.29,2801.0
2022-08-19 14:20:00,375.34,375.65,375.16,375.25,3120.0,375.34,375.65,375.16,375.25,3120.0
2022-08-19 14:30:00,375.06,375.5,374.85,374.85,3211.0,375.06,375.5,374.85,374.85,3211.0
2022-08-19 14:40:00,374.58,375.47,374.53,375.06,3016.0,374.58,375.47,374.53,375.06,3016.0
2022-08-19 14:50:00,375.07,375.19,374.19,374.19,3535.0,375.07,375.19,374.19,374.19,3535.0
2022-08-19 15:00:00,374.22,374.53,373.3,373.3,9040.0,374.22,374.53,373.3,373.3,9040.0
2022-08-19 15:10:00,373.38,374.65,373.29,374.42,4285.0,373.38,374.65,373.29,374.42,4285.0
2022-08-19 15:20:00,374.79,375.77,374.77,375.77,3153.0,374.79,375.77,374.77,375.77,3153.0
2022-08-19 15:30:00,375.86,376.11,375.03,375.03,5685.0,375.86,376.11,375.03,375.03,5685.0
2022-08-19 15:40:00,375.28,375.37,374.39,374.71,15082.0,375.28,375.37,374.39,374.71,15082.0
2022-08-19 15:50:00,374.87,375.0,373.55,373.62,37552.0,374.87,375.0,373.55,373.62,37552.0
2022-08-22 09:30:00,368.16,369.0,365.53,366.76,11949.0,368.16,369.0,365.53,366.76,11949.0
2022-08-22 09:40:00,366.99,368.78,365.97,368.44,19091.0,366.99,368.78,365.97,368.44,19091.0
2022-08-22 09:50:00,367.49,367.84,365.41,365.45,2217.0,367.49,367.84,365.41,365.45,2217.0
2022-08-22 10:00:00,365.5,365.5,363.8,364.35,4613.0,365.5,365.5,363.8,364.35,4613.0
2022-08-22 10:10:00,364.69,365.35,364.2,364.54,8195.0,364.69,365.35,364.2,364.54,8195.0
2022-08-22 10:20:00,364.11,364.46,363.94,364.0,5737.0,364.11,364.46,363.94,364.0,5737.0
2022-08-22 10:30:00,363.84,364.07,362.18,363.06,8763.0,363.84,364.07,362.18,363.06,8763.0
2022-08-22 10:40:00,362.56,363.74,362.47,363.18,6242.0,362.56,363.74,362.47,363.18,6242.0
2022-08-22 10:50:00,363.17,363.17,362.02,362.32,5603.0,363.17,363.17,362.02,362.32,5603.0
2022-08-22 11:00:00,361.65,361.91,361.04,361.53,4177.0,361.65,361.91,361.04,361.53,4177.0
2022-08-22 11:10:00,361.76,362.32,361.72,361.89,3980.0,361.76,362.32,361.72,361.89,3980.0
2022-08-22 11:20:00,362.12,362.85,362.0,362.0,6230.0,362.12,362.85,362.0,362.0,6230.0
2022-08-22 11:30:00,361.73,362.05,360.29,360.29,2800.0,361.73,362.05,360.29,360.29,2800.0
2022-08-22 11:40:00,360.26,361.04,360.2,360.61,1973.0,360.26,361.04,360.2,360.61,1973.0
2022-08-22 11:50:00,361.16,361.49,360.8,361.15,1240.0,361.16,361.49,360.8,361.15,1240.0
2022-08-22 12:00:00,361.22,361.31,360.65,360.65,4333.0,361.22,361.31,360.65,360.65,4333.0
2022-08-22 12:10:00,360.47,360.59,360.29,360.52,858.0,360.47,360.59,360.29,360.52,858.0
2022-08-22 12:20:00,360.53,361.74,360.43,360.43,2116.0,360.53,361.74,360.43,360.43,2116.0
2022-08-22 12:30:00,360.11,360.97,359.98,360.97,1700.0,360.11,360.97,359.98,360.97,1700.0
2022-08-22 12:40:00,361.01,361.13,360.14,360.62,2500.0,361.01,361.13,360.14,360.62,2500.0
2022-08-22 12:50:00,360.28,360.35,359.17,359.17,2916.0,360.28,360.35,359.17,359.17,2916.0
2022-08-22 13:00:00,359.43,360.13,358.94,359.23,5400.0,359.43,360.13,358.94,359.23,5400.0
2022-08-22 13:10:00,359.22,359.32,358.82,359.17,1293.0,359.22,359.32,358.82,359.17,1293.0
2022-08-22 13:20:00,359.0,359.22,358.41,359.22,4042.0,359.0,359.22,358.41,359.22,4042.0
2022-08-22 13:30:00,358.91,358.99,358.3,358.54,2779.0,358.91,358.99,358.3,358.54,2779.0
2022-08-22 13:40:00,358.14,358.74,357.76,358.07,8774.0,358.14,358.74,357.76,358.07,8774.0
2022-08-22 13:50:00,357.78,357.78,357.2,357.4,1100.0,357.78,357.78,357.2,357.4,1100.0
2022-08-22 14:00:00,357.01,357.31,356.12,356.49,2859.0,357.01,357.31,356.12,356.49,2859.0
2022-08-22 14:10:00,356.54,357.22,356.31,356.82,2985.0,356.54,357.22,356.31,356.82,2985.0
2022-08-22 14:20:00,356.73,356.85,356.55,356.56,1300.0,356.73,356.85,356.55,356.56,1300.0
2022-08-22 14:30:00,356.33,356.75,356.13,356.58,6404.0,356.33,356.75,356.13,356.58,6404.0
2022-08-22 14:40:00,356.59,356.92,356.31,356.34,6330.0,356.59,356.92,356.31,356.34,6330.0
2022-08-22 14:50:00,356.45,357.01,356.33,357.0,2800.0,356.45,357.01,356.33,357.0,2800.0
2022-08-22 15:00:00,357.07,357.48,356.44,357.04,6874.0,357.07,357.48,356.44,357.04,6874.0
2022-08-22 15:10:00,357.33,357.33,356.88,356.97,2740.0,357.33,357.33,356.88,356.97,2740.0
2022-08-22 15:20:00,356.82,357.27,356.38,357.06,8370.0,356.82,357.27,356.38,357.06,8370.0
2022-08-22 15:30:00,356.96,357.9,356.95,357.8,13686.0,356.96,357.9,356.95,357.8,13686.0
2022-08-22 15:40:00,357.76,357.77,356.63,357.08,13045.0,357.76,357.77,356.63,357.08,13045.0
2022-08-22 15:50:00,357.11,358.54,357.1,358.41,35317.0,357.11,358.54,357.1,358.41,35317.0
2022-08-23 09:30:00,356.06,356.69,352.51,352.51,10101.0,356.06,356.69,352.51,352.51,10101.0
2022-08-23 09:40:00,352.3,353.54,352.3,352.38,554.0,352.3,353.54,352.3,352.38,554.0
2022-08-23 09:50:00,354.29,355.18,354.29,354.92,900.0,354.29,355.18,354.29,354.92,900.0
2022-08-23 10:00:00,355.34,356.74,354.28,356.74,5992.0,355.34,356.74,354.28,356.74,5992.0
2022-08-23 10:10:00,357.11,359.12,357.11,358.09,1400.0,357.11,359.12,357.11,358.09,1400.0
2022-08-23 10:20:00,358.25,358.26,355.71,355.82,1300.0,358.25,358.26,355.71,355.82,1300.0
2022-08-23 10:30:00,355.32,355.32,352.68,353.5,4082.0,355.32,355.32,352.68,353.5,4082.0
2022-08-23 10:40:00,353.32,354.6,353.29,354.6,6145.0,353.32,354.6,353.29,354.6,6145.0
2022-08-23 10:50:00,354.04,355.04,352.56,353.32,1913.0,354.04,355.04,352.56,353.32,1913.0
2022-08-23 11:00:00,353.06,354.45,353.06,354.45,558.0,353.06,354.45,353.06,354.45,558.0
2022-08-23 11:10:00,354.79,355.22,354.79,355.08,1975.0,354.79,355.22,354.79,355.08,1975.0
2022-08-23 11:20:00,355.44,355.44,354.23,354.71,2050.0,355.44,355.44,354.23,354.71,2050.0
2022-08-23 11:30:00,355.08,356.15,355.08,355.88,1016.0,355.08,356.15,355.08,355.88,1016.0
2022-08-23 11:40:00,356.16,356.16,354.67,354.67,1291.0,356.16,356.16,354.67,354.67,1291.0
2022-08-23 11:50:00,354.91,354.91,354.17,354.25,2293.0,354.91,354.91,354.17,354.25,2293.0
2022-08-23 12:00:00,354.73,355.11,354.13,355.11,2600.0,354.73,355.11,354.13,355.11,2600.0
2022-08-23 12:10:00,354.69,354.96,354.46,354.47,1261.0,354.69,354.96,354.46,354.47,1261.0
2022-08-23 12:20:00,354.28,354.28,353.4,353.4,1900.0,354.28,354.28,353.4,353.4,1900.0
2022-08-23 12:30:00,353.85,354.32,353.76,354.31,5724.0,353.85,354.32,353.76,354.31,5724.0
2022-08-23 12:40:00,354.37,354.7,354.36,354.7,801.0,354.37,354.7,354.36,354.7,801.0
2022-08-23 12:50:00,354.81,355.31,354.81,355.16,2809.0,354.81,355.31,354.81,355.16,2809.0
2022-08-23 13:00:00,355.26,355.61,355.26,355.45,1500.0,355.26,355.61,355.26,355.45,1500.0
2022-08-23 13:10:00,355.41,356.15,355.13,355.97,6461.0,355.41,356.15,355.13,355.97,6461.0
2022-08-23 13:20:00,355.97,356.79,355.94,356.79,1300.0,355.97,356.79,355.94,356.79,1300.0
2022-08-23 13:30:00,356.89,356.89,355.94,356.0,2030.0,356.89,356.89,355.94,356.0,2030.0
2022-08-23 13:40:00,355.94,356.07,355.93,356.03,1600.0,355.94,356.07,355.93,356.03,1600.0
2022-08-23 13:50:00,355.98,355.98,354.37,355.63,3160.0,355.98,355.98,354.37,355.63,3160.0
2022-08-23 14:00:00,355.7,356.11,355.32,355.91,1215.0,355.7,356.11,355.32,355.91,1215.0
2022-08-23 14:10:00,355.9,356.3,355.7,356.17,1121.0,355.9,356.3,355.7,356.17,1121.0
2022-08-23 14:20:00,356.03,356.57,356.03,356.49,800.0,356.03,356.57,356.03,356.49,800.0
2022-08-23 14:30:00,356.56,356.95,356.35,356.55,3172.0,356.56,356.95,356.35,356.55,3172.0
2022-08-23 14:40:00,356.73,357.26,356.19,357.11,4604.0,356.73,357.26,356.19,357.11,4604.0
2022-08-23 14:50:00,357.1,357.64,357.09,357.43,2210.0,357.1,357.64,357.09,357.43,2210.0
2022-08-23 15:00:00,357.68,357.73,357.0,357.36,2000.0,357.68,357.73,357.0,357.36,2000.0
2022-08-23 15:10:00,357.52,357.95,357.4,357.56,6305.0,357.52,357.95,357.4,357.56,6305.0
2022-08-23 15:20:00,357.43,357.43,356.7,357.19,2759.0,357.43,357.43,356.7,357.19,2759.0
2022-08-23 15:30:00,357.09,357.88,357.04,357.56,6643.0,357.09,357.88,357.04,357.56,6643.0
2022-08-23 15:40:00,357.55,358.12,356.6,357.13,16054.0,357.55,358.12,356.6,357.13,16054.0
2022-08-23 15:50:00,356.99,357.36,356.35,356.93,15203.0,356.99,357.36,356.35,356.93,15203.0
2022-08-24 09:30:00,358.16,361.54,356.04,356.66,19800.0,358.16,361.54,356.04,356.66,19800.0
2022-08-24 09:40:00,356.2,358.6,356.2,357.73,11849.0,356.2,358.6,356.2,357.73,11849.0
2022-08-24 09:50:00,358.36,359.32,358.12,359.32,4400.0,358.36,359.32,358.12,359.32,4400.0
2022-08-24 10:00:00,359.63,360.19,357.45,357.45,4300.0,359.63,360.19,357.45,357.45,4300.0
2022-08-24 10:10:00,357.7,358.09,356.56,356.56,4100.0,357.7,358.09,356.56,356.56,4100.0
2022-08-24 10:20:00,356.96,358.21,355.5,357.78,4521.0,356.96,358.21,355.5,357.78,4521.0
2022-08-24 10:30:00,357.78,360.02,357.33,357.34,8541.0,357.78,360.02,357.33,357.34,8541.0
2022-08-24 10:40:00,357.41,358.22,356.82,358.08,3910.0,357.41,358.22,356.82,358.08,3910.0
2022-08-24 10:50:00,358.25,359.09,358.02,358.55,24186.0,358.25,359.09,358.02,358.55,24186.0
2022-08-24 11:00:00,357.87,359.12,357.87,358.79,10698.0,357.87,359.12,357.87,358.79,10698.0
2022-08-24 11:10:00,358.93,359.58,358.8,358.99,20240.0,358.93,359.58,358.8,358.99,20240.0
2022-08-24 11:20:00,358.69,359.69,358.52,358.63,21879.0,358.69,359.69,358.52,358.63,21879.0
2022-08-24 11:30:00,358.71,358.8,357.93,358.2,5998.0,358.71,358.8,357.93,358.2,5998.0
2022-08-24 11:40:00,358.1,359.49,358.1,359.32,4400.0,358.1,359.49,358.1,359.32,4400.0
2022-08-24 11:50:00,359.32,360.5,358.66,360.5,23118.0,359.32,360.5,358.66,360.5,23118.0
2022-08-24 12:00:00,361.04,361.38,360.52,361.38,943.0,361.04,361.38,360.52,361.38,943.0
2022-08-24 12:10:00,361.43,361.87,361.1,361.73,3655.0,361.43,361.87,361.1,361.73,3655.0
2022-08-24 12:20:00,361.3,361.7,360.65,360.75,1515.0,361.3,361.7,360.65,360.75,1515.0
2022-08-24 12:30:00,360.63,361.19,360.2,360.52,3031.0,360.63,361.19,360.2,360.52,3031.0
2022-08-24 12:40:00,360.99,361.04,359.76,359.76,2720.0,360.99,361.04,359.76,359.76,2720.0
2022-08-24 12:50:00,359.73,360.25,359.63,360.24,3235.0,359.73,360.25,359.63,360.24,3235.0
2022-08-24 13:00:00,360.32,361.24,360.21,361.23,1341.0,360.32,361.24,360.21,361.23,1341.0
2022-08-24 13:10:00,361.07,361.48,360.81,361.31,2397.0,361.07,361.48,360.81,361.31,2397.0
2022-08-24 13:20:00,361.43,361.43,361.06,361.2,9031.0,361.43,361.43,361.06,361.2,9031.0
2022-08-24 13:30:00,361.0,361.04,360.72,360.96,2763.0,361.0,361.04,360.72,360.96,2763.0
2022-08-24 13:40:00,360.82,362.23,360.8,362.05,4760.0,360.82,362.23,360.8,362.05,4760.0
2022-08-24 13:50:00,362.37,362.45,361.9,361.9,600.0,362.37,362.45,361.9,361.9,600.0
2022-08-24 14:00:00,361.62,362.02,361.43,361.63,2506.0,361.62,362.02,361.43,361.63,2506.0
2022-08-24 14:10:00,361.75,362.05,361.74,361.77,3716.0,361.75,362.05,361.74,361.77,3716.0
2022-08-24 14:20:00,361.93,361.93,361.0,361.0,2482.0,361.93,361.93,361.0,361.0,2482.0
2022-08-24 14:30:00,361.28,361.28,360.61,360.78,5841.0,361.28,361.28,360.61,360.78,5841.0
2022-08-24 14:40:00,360.59,361.28,360.59,360.92,2981.0,360.59,361.28,360.59,360.92,2981.0
2022-08-24 14:50:00,360.92,361.67,360.92,361.67,1876.0,360.92,361.67,360.92,361.67,1876.0
2022-08-24 15:00:00,361.6,361.96,361.28,361.87,5209.0,361.6,361.96,361.28,361.87,5209.0
2022-08-24 15:10:00,361.85,362.68,361.73,362.68,4300.0,361.85,362.68,361.73,362.68,4300.0
2022-08-24 15:20:00,362.58,362.75,362.11,362.25,2900.0,362.58,362.75,362.11,362.25,2900.0
2022-08-24 15:30:00,362.23,362.45,361.16,361.23,7594.0,362.23,362.45,361.16,361.23,7594.0
2022-08-24 15:40:00,361.37,361.44,360.52,360.59,5412.0,361.37,361.44,360.52,360.59,5412.0
2022-08-24 15:50:00,360.87,361.16,360.27,360.64,28380.0,360.87,361.16,360.27,360.64,28380.0
2022-08-25 09:30:00,362.64,363.33,360.9,361.27,4106.0,362.64,363.33,360.9,361.27,4106.0
2022-08-25 09:40:00,363.53,364.87,361.22,363.15,2644.0,363.53,364.87,361.22,363.15,2644.0
2022-08-25 09:50:00,363.72,364.37,362.75,363.16,1000.0,363.72,364.37,362.75,363.16,1000.0
2022-08-25 10:00:00,363.72,364.67,363.37,364.46,1430.0,363.72,364.67,363.37,364.46,1430.0
2022-08-25 10:10:00,364.67,365.02,364.43,364.51,1000.0,364.67,365.02,364.43,364.51,1000.0
2022-08-25 10:20:00,364.22,365.45,364.06,365.26,1969.0,364.22,365.45,364.06,365.26,1969.0
2022-08-25 10:30:00,365.89,366.17,365.21,365.96,1900.0,365.89,366.17,365.21,365.96,1900.0
2022-08-25 10:40:00,365.8,366.59,365.39,365.73,2000.0,365.8,366.59,365.39,365.73,2000.0
2022-08-25 10:50:00,365.88,366.02,364.87,364.87,3300.0,365.88,366.02,364.87,364.87,3300.0
2022-08-25 11:00:00,364.32,364.57,363.71,363.92,2800.0,364.32,364.57,363.71,363.92,2800.0
2022-08-25 11:10:00,364.0,364.05,363.2,363.41,4870.0,364.0,364.05,363.2,363.41,4870.0
2022-08-25 11:20:00,363.55,364.16,363.05,363.71,7778.0,363.55,364.16,363.05,363.71,7778.0
2022-08-25 11:30:00,364.23,365.95,364.23,365.29,4944.0,364.23,365.95,364.23,365.29,4944.0
2022-08-25 11:40:00,365.57,366.6,365.14,366.6,2130.0,365.57,366.6,365.14,366.6,2130.0
2022-08-25 11:50:00,366.54,366.54,365.77,365.88,1763.0,366.54,366.54,365.77,365.88,1763.0
2022-08-25 12:00:00,366.81,367.46,366.43,367.38,2878.0,366.81,367.46,366.43,367.38,2878.0
2022-08-25 12:10:00,367.11,367.55,366.17,366.65,2200.0,367.11,367.55,366.17,366.65,2200.0
2022-08-25 12:20:00,366.57,367.36,366.26,367.36,3709.0,366.57,367.36,366.26,367.36,3709.0
2022-08-25 12:30:00,367.27,367.27,366.34,366.49,1997.0,367.27,367.27,366.34,366.49,1997.0
2022-08-25 12:40:00,366.65,366.69,365.35,365.52,2501.0,366.65,366.69,365.35,365.52,2501.0
2022-08-25 12:50:00,365.49,366.17,365.25,365.9,3500.0,365.49,366.17,365.25,365.9,3500.0
2022-08-25 13:00:00,365.6,366.56,365.6,366.11,2134.0,365.6,366.56,365.6,366.11,2134.0
2022-08-25 13:10:00,365.58,366.06,365.58,365.91,1819.0,365.58,366.06,365.58,365.91,1819.0
2022-08-25 13:20:00,365.98,366.38,365.88,366.19,2197.0,365.98,366.38,365.88,366.19,2197.0
2022-08-25 13:30:00,366.35,367.45,366.33,367.22,3090.0,366.35,367.45,366.33,367.22,3090.0
2022-08-25 13:40:00,367.78,368.42,367.28,368.01,2536.0,367.78,368.42,367.28,368.01,2536.0
2022-08-25 13:50:00,367.67,368.52,367.67,368.31,4600.0,367.67,368.52,367.67,368.31,4600.0
2022-08-25 14:00:00,368.12,369.15,367.66,368.59,4035.0,368.12,369.15,367.66,368.59,4035.0
2022-08-25 14:10:00,368.79,369.18,368.41,368.67,4349.0,368.79,369.18,368.41,368.67,4349.0
2022-08-25 14:20:00,368.71,369.53,368.68,369.27,4268.0,368.71,369.53,368.68,369.27,4268.0
2022-08-25 14:30:00,369.27,370.45,369.09,369.29,11092.0,369.27,370.45,369.09,369.29,11092.0
2022-08-25 14:40:00,369.28,369.42,368.73,369.07,5234.0,369.28,369.42,368.73,369.07,5234.0
2022-08-25 14:50:00,368.93,368.93,367.44,367.51,2900.0,368.93,368.93,367.44,367.51,2900.0
2022-08-25 15:00:00,367.79,368.53,367.78,367.94,5500.0,367.79,368.53,367.78,367.94,5500.0
2022-08-25 15:10:00,367.73,368.8,367.53,368.58,4048.0,367.73,368.8,367.53,368.58,4048.0
2022-08-25 15:20:00,369.05,369.63,368.95,369.5,4524.0,369.05,369.63,368.95,369.5,4524.0
2022-08-25 15:30:00,369.41,370.38,369.1,370.38,4226.0,369.41,370.38,369.1,370.38,4226.0
2022-08-25 15:40:00,370.28,371.87,370.13,371.81,13211.0,370.28,371.87,370.13,371.81,13211.0
2022-08-25 15:50:00,371.75,371.75,370.95,371.2,31240.0,371.75,371.75,370.95,371.2,31240.0
2022-08-26 09:30:00,371.5,374.5,371.5,373.6,9839.0,371.5,374.5,371.5,373.6,9839.0
2022-08-26 09:40:00,373.21,373.21,370.68,370.84,3839.0,373.21,373.21,370.68,370.84,3839.0
2022-08-26 09:50:00,370.63,370.63,369.17,369.42,4017.0,370.63,370.63,369.17,369.42,4017.0
2022-08-26 10:00:00,370.52,370.52,365.32,369.85,4157.0,370.52,370.52,365.32,369.85,4157.0
2022-08-26 10:10:00,371.05,371.43,367.69,369.95,4177.0,371.05,371.43,367.69,369.95,4177.0
2022-08-26 10:20:00,369.94,370.06,365.26,365.5,5472.0,369.94,370.06,365.26,365.5,5472.0
2022-08-26 10:30:00,364.81,364.82,362.33,362.71,5048.0,364.81,364.82,362.33,362.71,5048.0
2022-08-26 10:40:00,362.74,363.53,361.21,362.05,6831.0,362.74,363.53,361.21,362.05,6831.0
2022-08-26 10:50:00,361.64,362.71,360.8,362.56,7927.0,361.64,362.71,360.8,362.56,7927.0
2022-08-26 11:00:00,362.18,362.18,360.1,360.15,3000.0,362.18,362.18,360.1,360.15,3000.0
2022-08-26 11:10:00,359.99,360.47,359.26,359.26,1812.0,359.99,360.47,359.26,359.26,1812.0
2022-08-26 11:20:00,359.53,360.44,358.26,360.37,3140.0,359.53,360.44,358.26,360.37,3140.0
2022-08-26 11:30:00,360.53,361.03,360.33,360.61,3006.0,360.53,361.03,360.33,360.61,3006.0
2022-08-26 11:40:00,360.47,361.33,360.47,360.9,1700.0,360.47,361.33,360.47,360.9,1700.0
2022-08-26 11:50:00,361.12,361.5,359.29,359.3,4675.0,361.12,361.5,359.29,359.3,4675.0
2022-08-26 12:00:00,359.2,359.2,357.92,358.44,3583.0,359.2,359.2,357.92,358.44,3583.0
2022-08-26 12:10:00,358.24,358.24,357.06,357.06,1750.0,358.24,358.24,357.06,357.06,1750.0
2022-08-26 12:20:00,356.06,356.78,356.06,356.41,1002.0,356.06,356.78,356.06,356.41,1002.0
2022-08-26 12:30:00,356.58,356.58,355.54,356.12,1918.0,356.58,356.58,355.54,356.12,1918.0
2022-08-26 12:40:00,356.05,356.6,355.88,356.13,2100.0,356.05,356.6,355.88,356.13,2100.0
2022-08-26 12:50:00,356.02,356.65,356.02,356.49,1100.0,356.02,356.65,356.02,356.49,1100.0
2022-08-26 13:00:00,356.45,356.45,355.69,356.2,1100.0,356.45,356.45,355.69,356.2,1100.0
2022-08-26 13:10:00,356.06,356.06,355.34,355.68,2230.0,356.06,356.06,355.34,355.68,2230.0
2022-08-26 13:20:00,355.83,356.27,355.58,356.15,1504.0,355.83,356.27,355.58,356.15,1504.0
2022-08-26 13:30:00,355.86,355.92,355.2,355.4,1110.0,355.86,355.92,355.2,355.4,1110.0
2022-08-26 13:40:00,355.38,355.38,354.45,354.97,4196.0,355.38,355.38,354.45,354.97,4196.0
2022-08-26 13:50:00,354.4,354.49,354.12,354.34,1532.0,354.4,354.49,354.12,354.34,1532.0
2022-08-26 14:00:00,354.59,355.0,354.11,354.43,2230.0,354.59,355.0,354.11,354.43,2230.0
2022-08-26 14:10:00,354.49,354.59,353.16,353.19,3132.0,354.49,354.59,353.16,353.19,3132.0
2022-08-26 14:20:00,353.41,354.06,353.09,353.3,2924.0,353.41,354.06,353.09,353.3,2924.0
2022-08-26 14:30:00,353.52,354.29,353.52,353.78,2166.0,353.52,354.29,353.52,353.78,2166.0
2022-08-26 14:40:00,353.57,353.57,352.62,352.82,1400.0,353.57,353.57,352.62,352.82,1400.0
2022-08-26 14:50:00,352.74,353.65,352.59,353.45,20426.0,352.74,353.65,352.59,353.45,20426.0
2022-08-26 15:00:00,353.39,353.7,352.74,352.85,2400.0,353.39,353.7,352.74,352.85,2400.0
2022-08-26 15:10:00,352.75,352.93,352.5,352.86,8077.0,352.75,352.93,352.5,352.86,8077.0
2022-08-26 15:20:00,352.82,352.98,351.44,351.85,12686.0,352.82,352.98,351.44,351.85,12686.0
2022-08-26 15:30:00,351.81,352.3,351.51,351.72,15451.0,351.81,352.3,351.51,351.72,15451.0
2022-08-26 15:40:00,351.56,351.62,349.36,349.71,13956.0,351.56,351.62,349.36,349.71,13956.0
2022-08-26 15:50:00,350.31,350.67,349.13,349.89,36820.0,350.31,350.67,349.13,349.89,36820.0
2022-08-29 09:30:00,346.97,347.77,346.01,346.19,6971.0,346.97,347.77,346.01,346.19,6971.0
2022-08-29 09:40:00,347.56,349.31,347.55,348.74,11118.0,347.56,349.31,347.55,348.74,11118.0
2022-08-29 09:50:00,348.78,349.58,347.75,347.75,3271.0,348.78,349.58,347.75,347.75,3271.0
2022-08-29 10:00:00,347.52,348.3,347.48,347.65,2602.0,347.52,348.3,347.48,347.65,2602.0
2022-08-29 10:10:00,348.52,349.23,347.6,349.23,928.0,348.52,349.23,347.6,349.23,928.0
2022-08-29 10:20:00,349.21,350.53,349.2,349.99,10217.0,349.21,350.53,349.2,349.99,10217.0
2022-08-29 10:30:00,349.84,351.21,347.8,347.8,3141.0,349.84,351.21,347.8,347.8,3141.0
2022-08-29 10:40:00,347.9,347.9,345.94,346.9,2780.0,347.9,347.9,345.94,346.9,2780.0
2022-08-29 10:50:00,346.98,347.36,346.15,347.07,4717.0,346.98,347.36,346.15,347.07,4717.0
2022-08-29 11:00:00,347.83,347.83,346.4,346.43,500.0,347.83,347.83,346.4,346.43,500.0
2022-08-29 11:10:00,346.81,346.81,346.02,346.27,896.0,346.81,346.81,346.02,346.27,896.0
2022-08-29 11:20:00,346.36,348.9,346.35,347.65,21097.0,346.36,348.9,346.35,347.65,21097.0
2022-08-29 11:30:00,347.1,347.65,346.57,346.88,2389.0,347.1,347.65,346.57,346.88,2389.0
2022-08-29 11:40:00,346.01,346.92,345.75,346.92,1628.0,346.01,346.92,345.75,346.92,1628.0
2022-08-29 11:50:00,346.71,347.44,346.51,347.04,1300.0,346.71,347.44,346.51,347.04,1300.0
2022-08-29 12:00:00,347.47,347.95,347.47,347.94,674.0,347.47,347.95,347.47,347.94,674.0
2022-08-29 12:10:00,348.4,348.74,347.9,348.57,3008.0,348.4,348.74,347.9,348.57,3008.0
2022-08-29 12:20:00,348.43,348.54,348.3,348.3,2102.0,348.43,348.54,348.3,348.3,2102.0
2022-08-29 12:30:00,348.3,348.69,348.02,348.41,11695.0,348.3,348.69,348.02,348.41,11695.0
2022-08-29 12:40:00,348.55,349.62,348.55,349.62,930.0,348.55,349.62,348.55,349.62,930.0
2022-08-29 12:50:00,349.96,349.96,349.2,349.2,500.0,349.96,349.96,349.2,349.2,500.0
2022-08-29 13:00:00,349.62,349.62,349.07,349.07,503.0,349.62,349.62,349.07,349.07,503.0
2022-08-29 13:10:00,348.92,348.99,348.37,348.72,7408.0,348.92,348.99,348.37,348.72,7408.0
2022-08-29 13:20:00,349.03,349.54,348.99,349.31,3501.0,349.03,349.54,348.99,349.31,3501.0
2022-08-29 13:30:00,349.54,350.26,349.37,350.21,3075.0,349.54,350.26,349.37,350.21,3075.0
2022-08-29 13:40:00,350.11,351.07,349.97,351.06,3587.0,350.11,351.07,349.97,351.06,3587.0
2022-08-29 13:50:00,350.91,351.52,350.57,351.52,1600.0,350.91,351.52,350.57,351.52,1600.0
2022-08-29 14:00:00,351.4,351.4,350.32,350.32,3735.0,351.4,351.4,350.32,350.32,3735.0
2022-08-29 14:10:00,350.25,350.34,349.9,349.92,3292.0,350.25,350.34,349.9,349.92,3292.0
2022-08-29 14:20:00,349.99,350.33,349.55,349.88,1941.0,349.99,350.33,349.55,349.88,1941.0
2022-08-29 14:30:00,349.92,350.86,349.8,350.75,2561.0,349.92,350.86,349.8,350.75,2561.0
2022-08-29 14:40:00,350.96,351.15,350.76,350.76,4130.0,350.96,351.15,350.76,350.76,4130.0
2022-08-29 14:50:00,350.8,351.04,350.02,350.73,5609.0,350.8,351.04,350.02,350.73,5609.0
2022-08-29 15:00:00,351.06,351.85,350.8,350.97,2799.0,351.06,351.85,350.8,350.97,2799.0
2022-08-29 15:10:00,350.93,351.38,350.46,350.79,2054.0,350.93,351.38,350.46,350.79,2054.0
2022-08-29 15:20:00,350.73,351.2,350.47,350.8,4131.0,350.73,351.2,350.47,350.8,4131.0
2022-08-29 15:30:00,350.67,351.33,350.52,351.33,5930.0,350.67,351.33,350.52,351.33,5930.0
2022-08-29 15:40:00,351.09,351.42,350.66,350.68,6046.0,351.09,351.42,350.66,350.68,6046.0
2022-08-29 15:50:00,350.6,350.93,348.87,349.21,38423.0,350.6,350.93,348.87,349.21,38423.0
2022-08-30 09:30:00,350.62,353.69,350.07,350.89,6628.0,350.62,353.69,350.07,350.89,6628.0
2022-08-30 09:40:00,350.89,351.04,348.66,351.04,6249.0,350.89,351.04,348.66,351.04,6249.0
2022-08-30 09:50:00,350.45,352.1,349.92,351.3,7921.0,350.45,352.1,349.92,351.3,7921.0
2022-08-30 10:00:00,351.62,351.69,349.0,349.51,4639.0,351.62,351.69,349.0,349.51,4639.0
2022-08-30 10:10:00,351.15,351.48,350.12,350.12,2900.0,351.15,351.48,350.12,350.12,2900.0
2022-08-30 10:20:00,350.75,350.81,349.61,350.33,4237.0,350.75,350.81,349.61,350.33,4237.0
2022-08-30 10:30:00,350.13,351.09,347.23,348.0,4310.0,350.13,351.09,347.23,348.0,4310.0
2022-08-30 10:40:00,348.27,349.48,347.33,347.61,9555.0,348.27,349.48,347.33,347.61,9555.0
2022-08-30 10:50:00,347.74,348.95,347.47,348.95,2201.0,347.74,348.95,347.47,348.95,2201.0
2022-08-30 11:00:00,348.81,349.5,348.37,349.1,1768.0,348.81,349.5,348.37,349.1,1768.0
2022-08-30 11:10:00,348.84,348.84,347.73,348.6,2470.0,348.84,348.84,347.73,348.6,2470.0
2022-08-30 11:20:00,348.41,348.41,347.34,348.25,2045.0,348.41,348.41,347.34,348.25,2045.0
2022-08-30 11:30:00,348.38,349.5,347.83,348.16,2457.0,348.38,349.5,347.83,348.16,2457.0
2022-08-30 11:40:00,348.42,348.66,348.0,348.16,1227.0,348.42,348.66,348.0,348.16,1227.0
2022-08-30 11:50:00,347.87,349.06,347.87,348.71,1300.0,347.87,349.06,347.87,348.71,1300.0
2022-08-30 12:00:00,349.18,349.73,348.85,349.34,3745.0,349.18,349.73,348.85,349.34,3745.0
2022-08-30 12:10:00,349.24,350.2,348.86,348.86,2910.0,349.24,350.2,348.86,348.86,2910.0
2022-08-30 12:20:00,348.85,349.0,348.16,348.16,1600.0,348.85,349.0,348.16,348.16,1600.0
2022-08-30 12:30:00,348.04,348.1,347.47,347.94,835.0,348.04,348.1,347.47,347.94,835.0
2022-08-30 12:40:00,348.35,348.35,347.47,348.13,6174.0,348.35,348.35,347.47,348.13,6174.0
2022-08-30 12:50:00,348.23,348.64,348.23,348.46,520.0,348.23,348.64,348.23,348.46,520.0
2022-08-30 13:00:00,348.16,348.32,346.95,347.42,7957.0,348.16,348.32,346.95,347.42,7957.0
2022-08-30 13:10:00,347.53,347.53,346.88,346.88,809.0,347.53,347.53,346.88,346.88,809.0
2022-08-30 13:20:00,346.63,346.85,346.49,346.71,1320.0,346.63,346.85,346.49,346.71,1320.0
2022-08-30 13:30:00,346.65,346.82,346.41,346.73,2117.0,346.65,346.82,346.41,346.73,2117.0
2022-08-30 13:40:00,346.94,346.94,345.65,346.76,1703.0,346.94,346.94,345.65,346.76,1703.0
2022-08-30 13:50:00,346.71,347.72,346.7,347.02,1684.0,346.71,347.72,346.7,347.02,1684.0
2022-08-30 14:00:00,347.14,347.46,346.76,347.38,2779.0,347.14,347.46,346.76,347.38,2779.0
2022-08-30 14:10:00,347.28,347.41,347.18,347.33,2780.0,347.28,347.41,347.18,347.33,2780.0
2022-08-30 14:20:00,346.9,347.05,346.34,346.57,800.0,346.9,347.05,346.34,346.57,800.0
2022-08-30 14:30:00,346.72,347.55,346.72,347.55,1434.0,346.72,347.55,346.72,347.55,1434.0
2022-08-30 14:40:00,347.42,347.99,347.21,347.3,8940.0,347.42,347.99,347.21,347.3,8940.0
2022-08-30 14:50:00,347.49,348.49,347.19,348.02,4000.0,347.49,348.49,347.19,348.02,4000.0
2022-08-30 15:00:00,347.97,349.74,347.97,349.74,2624.0,347.97,349.74,347.97,349.74,2624.0
2022-08-30 15:10:00,349.9,350.47,349.29,349.52,5412.0,349.9,350.47,349.29,349.52,5412.0
2022-08-30 15:20:00,349.48,349.57,348.74,349.12,6230.0,349.48,349.57,348.74,349.12,6230.0
2022-08-30 15:30:00,349.1,349.18,347.15,347.67,6035.0,349.1,349.18,347.15,347.67,6035.0
2022-08-30 15:40:00,347.89,348.72,346.79,347.0,6848.0,347.89,348.72,346.79,347.0,6848.0
2022-08-30 15:50:00,347.24,349.43,347.02,349.03,25635.0,347.24,349.43,347.02,349.03,25635.0
2022-08-31 09:30:00,353.97,354.64,352.57,353.16,8794.0,353.97,354.64,352.57,353.16,8794.0
2022-08-31 09:40:00,354.16,355.13,353.21,355.13,3700.0,354.16,355.13,353.21,355.13,3700.0
2022-08-31 09:50:00,356.0,356.07,353.82,353.87,3130.0,356.0,356.07,353.82,353.87,3130.0
2022-08-31 10:00:00,352.89,353.07,352.23,352.54,2472.0,352.89,353.07,352.23,352.54,2472.0
2022-08-31 10:10:00,353.09,353.16,350.44,351.22,25493.0,353.09,353.16,350.44,351.22,25493.0
2022-08-31 10:20:00,352.42,352.49,351.04,351.31,7302.0,352.42,352.49,351.04,351.31,7302.0
2022-08-31 10:30:00,351.42,351.65,350.45,350.46,4195.0,351.42,351.65,350.45,350.46,4195.0
2022-08-31 10:40:00,350.74,351.44,350.39,351.44,1830.0,350.74,351.44,350.39,351.44,1830.0
2022-08-31 10:50:00,352.07,352.07,349.2,349.2,1990.0,352.07,352.07,349.2,349.2,1990.0
2022-08-31 11:00:00,348.53,348.62,348.33,348.62,600.0,348.53,348.62,348.33,348.62,600.0
2022-08-31 11:10:00,348.49,348.49,347.84,348.27,1212.0,348.49,348.49,347.84,348.27,1212.0
2022-08-31 11:20:00,348.39,348.94,347.97,348.75,2100.0,348.39,348.94,347.97,348.75,2100.0
2022-08-31 11:30:00,348.74,349.01,348.51,348.73,1919.0,348.74,349.01,348.51,348.73,1919.0
2022-08-31 11:40:00,348.75,349.37,348.59,349.17,3808.0,348.75,349.37,348.59,349.17,3808.0
2022-08-31 11:50:00,349.68,351.05,349.68,349.85,11715.0,349.68,351.05,349.68,349.85,11715.0
2022-08-31 12:00:00,349.56,349.9,349.56,349.58,1226.0,349.56,349.9,349.56,349.58,1226.0
2022-08-31 12:10:00,349.37,349.93,348.94,349.18,1200.0,349.37,349.93,348.94,349.18,1200.0
2022-08-31 12:20:00,349.37,349.49,349.02,349.49,2769.0,349.37,349.49,349.02,349.49,2769.0
2022-08-31 12:30:00,349.99,349.99,349.44,349.74,1544.0,349.99,349.99,349.44,349.74,1544.0
2022-08-31 12:40:00,349.17,349.48,349.08,349.48,1619.0,349.17,349.48,349.08,349.48,1619.0
2022-08-31 12:50:00,349.44,349.61,349.04,349.43,2589.0,349.44,349.61,349.04,349.43,2589.0
2022-08-31 13:00:00,349.01,349.01,347.94,347.94,1900.0,349.01,349.01,347.94,347.94,1900.0
2022-08-31 13:10:00,348.15,348.15,347.84,347.84,502.0,348.15,348.15,347.84,347.84,502.0
2022-08-31 13:20:00,347.15,347.44,346.47,346.9,4615.0,347.15,347.44,346.47,346.9,4615.0
2022-08-31 13:30:00,347.08,347.59,346.69,346.69,1732.0,347.08,347.59,346.69,346.69,1732.0
2022-08-31 13:40:00,346.55,347.32,346.25,346.8,1800.0,346.55,347.32,346.25,346.8,1800.0
2022-08-31 13:50:00,347.09,347.49,347.08,347.41,1500.0,347.09,347.49,347.08,347.41,1500.0
2022-08-31 14:00:00,347.95,348.3,347.35,348.3,1312.0,347.95,348.3,347.35,348.3,1312.0
2022-08-31 14:10:00,347.85,348.47,347.84,348.17,1350.0,347.85,348.47,347.84,348.17,1350.0
2022-08-31 14:20:00,348.43,350.03,348.42,350.03,5344.0,348.43,350.03,348.42,350.03,5344.0
2022-08-31 14:30:00,349.71,349.71,348.64,348.91,10532.0,349.71,349.71,348.64,348.91,10532.0
2022-08-31 14:40:00,348.84,349.93,348.84,349.71,13591.0,348.84,349.93,348.84,349.71,13591.0
2022-08-31 14:50:00,349.51,350.27,348.98,349.38,4150.0,349.51,350.27,348.98,349.38,4150.0
2022-08-31 15:00:00,349.47,349.89,349.47,349.71,2629.0,349.47,349.89,349.47,349.71,2629.0
2022-08-31 15:10:00,349.78,350.42,349.45,350.02,8752.0,349.78,350.42,349.45,350.02,8752.0
2022-08-31 15:20:00,349.79,349.79,348.72,349.69,16094.0,349.79,349.79,348.72,349.69,16094.0
2022-08-31 15:30:00,349.63,350.06,349.03,349.38,5900.0,349.63,350.06,349.03,349.38,5900.0
2022-08-31 15:40:00,349.63,350.22,349.24,349.66,5501.0,349.63,350.22,349.24,349.66,5501.0
2022-08-31 15:50:00,348.61,349.58,347.32,347.62,46232.0,348.61,349.58,347.32,347.62,46232.0
2022-09-01 09:30:00,345.14,345.52,342.19,342.19,8835.0,345.14,345.52,342.19,342.19,8835.0
2022-09-01 09:40:00,343.37,344.44,342.67,342.68,6929.0,343.37,344.44,342.67,342.68,6929.0
2022-09-01 09:50:00,342.09,343.96,342.09,343.96,623.0,342.09,343.96,342.09,343.96,623.0
2022-09-01 10:00:00,343.61,343.61,341.38,342.1,3080.0,343.61,343.61,341.38,342.1,3080.0
2022-09-01 10:10:00,341.69,342.21,341.05,341.17,6275.0,341.69,342.21,341.05,341.17,6275.0
2022-09-01 10:20:00,341.31,342.97,341.17,341.75,2781.0,341.31,342.97,341.17,341.75,2781.0
2022-09-01 10:30:00,341.71,341.73,340.02,340.02,3899.0,341.71,341.73,340.02,340.02,3899.0
2022-09-01 10:40:00,339.9,339.9,337.9,338.24,1947.0,339.9,339.9,337.9,338.24,1947.0
2022-09-01 10:50:00,338.84,339.29,338.16,339.09,5047.0,338.84,339.29,338.16,339.09,5047.0
2022-09-01 11:00:00,338.75,341.3,338.75,340.49,2622.0,338.75,341.3,338.75,340.49,2622.0
2022-09-01 11:10:00,340.61,340.98,340.18,340.63,10840.0,340.61,340.98,340.18,340.63,10840.0
2022-09-01 11:20:00,341.19,341.49,340.8,340.94,3076.0,341.19,341.49,340.8,340.94,3076.0
2022-09-01 11:30:00,341.02,342.06,340.87,341.9,2700.0,341.02,342.06,340.87,341.9,2700.0
2022-09-01 11:40:00,340.62,340.79,339.52,339.95,2000.0,340.62,340.79,339.52,339.95,2000.0
2022-09-01 11:50:00,339.81,340.37,339.29,340.37,4588.0,339.81,340.37,339.29,340.37,4588.0
2022-09-01 12:00:00,340.8,341.24,340.66,341.07,2485.0,340.8,341.24,340.66,341.07,2485.0
2022-09-01 12:10:00,340.91,342.18,340.72,342.18,4350.0,340.91,342.18,340.72,342.18,4350.0
2022-09-01 12:20:00,342.09,343.65,342.06,343.65,3841.0,342.09,343.65,342.06,343.65,3841.0
2022-09-01 12:30:00,343.54,343.72,342.73,342.73,10964.0,343.54,343.72,342.73,342.73,10964.0
2022-09-01 12:40:00,342.73,342.87,342.06,342.41,5822.0,342.73,342.87,342.06,342.41,5822.0
2022-09-01 12:50:00,342.88,342.88,342.21,342.23,4600.0,342.88,342.88,342.21,342.23,4600.0
2022-09-01 13:00:00,342.0,342.99,341.97,342.89,2642.0,342.0,342.99,341.97,342.89,2642.0
2022-09-01 13:10:00,342.99,343.3,342.52,342.91,3800.0,342.99,343.3,342.52,342.91,3800.0
2022-09-01 13:20:00,343.45,344.52,343.21,344.52,4370.0,343.45,344.52,343.21,344.52,4370.0
2022-09-01 13:30:00,344.88,345.0,344.36,344.57,4278.0,344.88,345.0,344.36,344.57,4278.0
2022-09-01 13:40:00,345.03,345.04,344.38,344.45,5686.0,345.03,345.04,344.38,344.45,5686.0
2022-09-01 13:50:00,344.31,344.31,344.0,344.0,1441.0,344.31,344.31,344.0,344.0,1441.0
2022-09-01 14:00:00,344.07,344.17,343.26,343.79,1593.0,344.07,344.17,343.26,343.79,1593.0
2022-09-01 14:10:00,343.4,343.88,343.24,343.88,1900.0,343.4,343.88,343.24,343.88,1900.0
2022-09-01 14:20:00,343.88,345.38,343.87,345.33,2495.0,343.88,345.38,343.87,345.33,2495.0
2022-09-01 14:30:00,345.64,346.73,345.64,346.58,1892.0,345.64,346.73,345.64,346.58,1892.0
2022-09-01 14:40:00,346.58,347.0,346.25,346.45,3793.0,346.58,347.0,346.25,346.45,3793.0
2022-09-01 14:50:00,346.28,347.22,346.28,346.89,2711.0,346.28,347.22,346.28,346.89,2711.0
2022-09-01 15:00:00,346.78,347.96,346.78,347.96,3852.0,346.78,347.96,346.78,347.96,3852.0
2022-09-01 15:10:00,347.73,348.42,347.1,347.31,12969.0,347.73,348.42,347.1,347.31,12969.0
2022-09-01 15:20:00,347.03,347.78,346.78,346.78,6200.0,347.03,347.78,346.78,346.78,6200.0
2022-09-01 15:30:00,346.44,347.73,346.3,347.5,5880.0,346.44,347.73,346.3,347.5,5880.0
2022-09-01 15:40:00,347.75,348.33,347.52,347.87,8833.0,347.75,348.33,347.52,347.87,8833.0
2022-09-01 15:50:00,347.88,350.5,347.88,350.13,24936.0,347.88,350.5,347.88,350.13,24936.0
2022-09-02 09:30:00,354.57,355.59,352.13,353.98,7650.0,354.57,355.59,352.13,353.98,7650.0
2022-09-02 09:40:00,350.75,352.13,350.05,351.12,2608.0,350.75,352.13,350.05,351.12,2608.0
2022-09-02 09:50:00,351.76,352.05,349.31,349.31,3190.0,351.76,352.05,349.31,349.31,3190.0
2022-09-02 10:00:00,349.32,349.32,346.92,348.4,3253.0,349.32,349.32,346.92,348.4,3253.0
2022-09-02 10:10:00,349.48,351.48,349.24,350.08,3090.0,349.48,351.48,349.24,350.08,3090.0
2022-09-02 10:20:00,350.66,352.06,350.19,351.66,1900.0,350.66,352.06,350.19,351.66,1900.0
2022-09-02 10:30:00,351.69,353.63,351.69,353.63,5158.0,351.69,353.63,351.69,353.63,5158.0
2022-09-02 10:40:00,353.41,353.69,352.86,352.86,3114.0,353.41,353.69,352.86,352.86,3114.0
2022-09-02 10:50:00,352.61,353.02,351.16,351.82,4638.0,352.61,353.02,351.16,351.82,4638.0
2022-09-02 11:00:00,351.96,353.26,351.63,352.43,1987.0,351.96,353.26,351.63,352.43,1987.0
2022-09-02 11:10:00,352.53,353.21,352.07,353.21,6010.0,352.53,353.21,352.07,353.21,6010.0
2022-09-02 11:20:00,353.08,353.27,352.58,353.1,10945.0,353.08,353.27,352.58,353.1,10945.0
2022-09-02 11:30:00,353.1,353.93,353.1,353.87,1744.0,353.1,353.93,353.1,353.87,1744.0
2022-09-02 11:40:00,353.38,354.14,352.49,354.14,1300.0,353.38,354.14,352.49,354.14,1300.0
2022-09-02 11:50:00,354.38,354.38,353.19,353.19,2300.0,354.38,354.38,353.19,353.19,2300.0
2022-09-02 12:00:00,353.19,353.78,353.05,353.15,1952.0,353.19,353.78,353.05,353.15,1952.0
2022-09-02 12:10:00,353.38,353.38,351.98,352.03,2341.0,353.38,353.38,351.98,352.03,2341.0
2022-09-02 12:20:00,352.16,352.16,350.08,350.33,2088.0,352.16,352.16,350.08,350.33,2088.0
2022-09-02 12:30:00,349.63,349.63,347.11,347.44,8774.0,349.63,349.63,347.11,347.44,8774.0
2022-09-02 12:40:00,347.42,348.04,347.4,347.56,3054.0,347.42,348.04,347.4,347.56,3054.0
2022-09-02 12:50:00,347.55,347.55,346.54,347.0,4230.0,347.55,347.55,346.54,347.0,4230.0
2022-09-02 13:00:00,346.12,346.12,345.35,345.75,1703.0,346.12,346.12,345.35,345.75,1703.0
2022-09-02 13:10:00,345.45,346.41,345.16,346.13,6796.0,345.45,346.41,345.16,346.13,6796.0
2022-09-02 13:20:00,345.95,345.95,344.25,344.25,2125.0,345.95,345.95,344.25,344.25,2125.0
2022-09-02 13:30:00,344.53,345.21,344.35,344.45,1916.0,344.53,345.21,344.35,344.45,1916.0
2022-09-02 13:40:00,344.29,345.22,343.46,343.46,1511.0,344.29,345.22,343.46,343.46,1511.0
2022-09-02 13:50:00,343.47,343.47,342.87,342.94,1900.0,343.47,343.47,342.87,342.94,1900.0
2022-09-02 14:00:00,343.23,343.55,342.61,343.52,2500.0,343.23,343.55,342.61,343.52,2500.0
2022-09-02 14:10:00,343.26,343.57,343.02,343.57,766.0,343.26,343.57,343.02,343.57,766.0
2022-09-02 14:20:00,343.61,344.31,343.28,344.25,2222.0,343.61,344.31,343.28,344.25,2222.0
2022-09-02 14:30:00,343.95,344.7,343.8,344.55,2331.0,343.95,344.7,343.8,344.55,2331.0
2022-09-02 14:40:00,344.23,344.35,343.7,344.06,1694.0,344.23,344.35,343.7,344.06,1694.0
2022-09-02 14:50:00,344.17,344.17,342.86,342.86,1300.0,344.17,344.17,342.86,342.86,1300.0
2022-09-02 15:00:00,342.99,344.13,342.98,344.13,2036.0,342.99,344.13,342.98,344.13,2036.0
2022-09-02 15:10:00,343.82,344.05,343.33,344.05,2750.0,343.82,344.05,343.33,344.05,2750.0
2022-09-02 15:20:00,344.29,344.29,342.75,343.04,1500.0,344.29,344.29,342.75,343.04,1500.0
2022-09-02 15:30:00,342.9,342.9,341.13,341.61,4194.0,342.9,342.9,341.13,341.61,4194.0
2022-09-02 15:40:00,341.56,342.23,341.23,342.23,2500.0,341.56,342.23,341.23,342.23,2500.0
2022-09-02 15:50:00,342.01,344.06,342.01,343.82,22180.0,342.01,344.06,342.01,343.82,22180.0
2022-09-06 09:30:00,343.79,345.0,342.25,343.09,7599.0,343.79,345.0,342.25,343.09,7599.0
2022-09-06 09:40:00,342.18,344.37,342.0,344.33,21362.0,342.18,344.37,342.0,344.33,21362.0
2022-09-06 09:50:00,344.43,346.32,344.43,345.0,4998.0,344.43,346.32,344.43,345.0,4998.0
2022-09-06 10:00:00,344.8,344.92,340.86,341.69,12462.0,344.8,344.92,340.86,341.69,12462.0
2022-09-06 10:10:00,341.94,342.76,341.28,342.28,14261.0,341.94,342.76,341.28,342.28,14261.0
2022-09-06 10:20:00,341.49,342.86,340.2,342.77,3804.0,341.49,342.86,340.2,342.77,3804.0
2022-09-06 10:30:00,342.7,344.84,341.58,344.84,5192.0,342.7,344.84,341.58,344.84,5192.0
2022-09-06 10:40:00,345.35,346.39,344.79,345.57,7986.0,345.35,346.39,344.79,345.57,7986.0
2022-09-06 10:50:00,345.78,346.89,345.15,345.65,3674.0,345.78,346.89,345.15,345.65,3674.0
2022-09-06 11:00:00,345.39,346.9,345.03,346.36,3597.0,345.39,346.9,345.03,346.36,3597.0
2022-09-06 11:10:00,346.1,346.1,344.6,345.41,2797.0,346.1,346.1,344.6,345.41,2797.0
2022-09-06 11:20:00,345.25,346.2,344.01,344.01,2900.0,345.25,346.2,344.01,344.01,2900.0
2022-09-06 11:30:00,344.28,346.02,344.01,345.59,7607.0,344.28,346.02,344.01,345.59,7607.0
2022-09-06 11:40:00,345.3,346.76,344.82,345.28,2400.0,345.3,346.76,344.82,345.28,2400.0
2022-09-06 11:50:00,345.34,346.65,345.26,345.26,4402.0,345.34,346.65,345.26,345.26,4402.0
2022-09-06 12:00:00,345.06,346.49,343.87,343.87,12136.0,345.06,346.49,343.87,343.87,12136.0
2022-09-06 12:10:00,344.23,344.4,342.78,342.88,3508.0,344.23,344.4,342.78,342.88,3508.0
2022-09-06 12:20:00,342.63,342.63,341.53,342.21,2771.0,342.63,342.63,341.53,342.21,2771.0
2022-09-06 12:30:00,342.23,342.41,342.0,342.06,2288.0,342.23,342.41,342.0,342.06,2288.0
2022-09-06 12:40:00,341.9,342.91,341.2,342.91,2600.0,341.9,342.91,341.2,342.91,2600.0
2022-09-06 12:50:00,342.59,343.38,342.58,343.07,2700.0,342.59,343.38,342.58,343.07,2700.0
2022-09-06 13:00:00,343.0,343.03,340.63,340.63,1204.0,343.0,343.03,340.63,340.63,1204.0
2022-09-06 13:10:00,340.61,341.05,340.33,340.69,3045.0,340.61,341.05,340.33,340.69,3045.0
2022-09-06 13:20:00,340.46,340.46,340.05,340.44,700.0,340.46,340.46,340.05,340.44,700.0
2022-09-06 13:30:00,340.1,341.15,340.01,341.03,2400.0,340.1,341.15,340.01,341.03,2400.0
2022-09-06 13:40:00,341.25,341.45,340.44,341.34,1700.0,341.25,341.45,340.44,341.34,1700.0
2022-09-06 13:50:00,340.52,341.16,340.18,341.06,1800.0,340.52,341.16,340.18,341.06,1800.0
2022-09-06 14:00:00,340.93,341.82,340.92,341.46,3854.0,340.93,341.82,340.92,341.46,3854.0
2022-09-06 14:10:00,342.21,342.69,342.21,342.46,1536.0,342.21,342.69,342.21,342.46,1536.0
2022-09-06 14:20:00,342.78,342.96,342.41,342.96,2305.0,342.78,342.96,342.41,342.96,2305.0
2022-09-06 14:30:00,342.24,342.7,342.12,342.31,2113.0,342.24,342.7,342.12,342.31,2113.0
2022-09-06 14:40:00,341.97,342.61,341.65,342.53,4546.0,341.97,342.61,341.65,342.53,4546.0
2022-09-06 14:50:00,342.74,342.74,341.7,342.43,2077.0,342.74,342.74,341.7,342.43,2077.0
2022-09-06 15:00:00,342.64,342.64,341.84,342.5,2945.0,342.64,342.64,341.84,342.5,2945.0
2022-09-06 15:10:00,342.39,343.11,342.39,342.59,4022.0,342.39,343.11,342.39,342.59,4022.0
2022-09-06 15:20:00,342.69,342.69,341.36,341.41,2784.0,342.69,342.69,341.36,341.41,2784.0
2022-09-06 15:30:00,341.12,341.13,340.18,341.03,11429.0,341.12,341.13,340.18,341.03,11429.0
2022-09-06 15:40:00,341.16,342.08,341.16,342.08,12395.0,341.16,342.08,341.16,342.08,12395.0
2022-09-06 15:50:00,341.69,342.01,340.98,341.85,31891.0,341.69,342.01,340.98,341.85,31891.0
2022-09-07 09:30:00,343.63,345.22,343.55,344.32,5941.0,343.63,345.22,343.55,344.32,5941.0
2022-09-07 09:40:00,345.05,345.75,343.74,344.73,1409.0,345.05,345.75,343.74,344.73,1409.0
2022-09-07 09:50:00,344.28,344.28,343.03,343.03,1500.0,344.28,344.28,343.03,343.03,1500.0
2022-09-07 10:00:00,342.57,342.88,341.4,342.31,2510.0,342.57,342.88,341.4,342.31,2510.0
2022-09-07 10:10:00,342.53,343.05,341.88,342.04,2300.0,342.53,343.05,341.88,342.04,2300.0
2022-09-07 10:20:00,342.05,342.6,341.48,342.6,800.0,342.05,342.6,341.48,342.6,800.0
2022-09-07 10:30:00,343.62,345.16,343.33,343.33,7230.0,343.62,345.16,343.33,343.33,7230.0
2022-09-07 10:40:00,343.01,343.75,342.78,343.47,5063.0,343.01,343.75,342.78,343.47,5063.0
2022-09-07 10:50:00,343.69,344.7,343.26,344.6,5590.0,343.69,344.7,343.26,344.6,5590.0
2022-09-07 11:00:00,344.15,346.79,344.15,346.19,8270.0,344.15,346.79,344.15,346.19,8270.0
2022-09-07 11:10:00,345.76,346.44,345.73,346.44,1233.0,345.76,346.44,345.73,346.44,1233.0
2022-09-07 11:20:00,346.99,348.09,346.98,348.02,5937.0,346.99,348.09,346.98,348.02,5937.0
2022-09-07 11:30:00,348.06,349.5,347.71,348.33,6306.0,348.06,349.5,347.71,348.33,6306.0
2022-09-07 11:40:00,347.98,348.32,347.82,348.19,1107.0,347.98,348.32,347.82,348.19,1107.0
2022-09-07 11:50:00,348.82,349.36,348.82,349.13,1792.0,348.82,349.36,348.82,349.13,1792.0
2022-09-07 12:00:00,349.02,349.8,348.92,349.59,3830.0,349.02,349.8,348.92,349.59,3830.0
2022-09-07 12:10:00,349.8,349.8,349.13,349.29,3400.0,349.8,349.8,349.13,349.29,3400.0
2022-09-07 12:20:00,349.42,349.8,349.1,349.7,3598.0,349.42,349.8,349.1,349.7,3598.0
2022-09-07 12:30:00,349.58,349.97,349.33,349.9,1792.0,349.58,349.97,349.33,349.9,1792.0
2022-09-07 12:40:00,350.5,351.72,350.5,351.5,1300.0,350.5,351.72,350.5,351.5,1300.0
2022-09-07 12:50:00,351.74,351.74,351.03,351.09,2800.0,351.74,351.74,351.03,351.09,2800.0
2022-09-07 13:00:00,351.11,352.62,351.11,352.62,1300.0,351.11,352.62,351.11,352.62,1300.0
2022-09-07 13:10:00,352.63,352.64,352.18,352.19,1635.0,352.63,352.64,352.18,352.19,1635.0
2022-09-07 13:20:00,352.27,352.42,351.4,351.66,2100.0,352.27,352.42,351.4,351.66,2100.0
2022-09-07 13:30:00,351.68,352.72,351.68,352.5,1343.0,351.68,352.72,351.68,352.5,1343.0
2022-09-07 13:40:00,352.54,353.04,352.49,353.04,800.0,352.54,353.04,352.49,353.04,800.0
2022-09-07 13:50:00,353.11,353.21,352.44,352.83,3105.0,353.11,353.21,352.44,352.83,3105.0
2022-09-07 14:00:00,352.96,353.97,352.95,353.72,1600.0,352.96,353.97,352.95,353.72,1600.0
2022-09-07 14:10:00,353.46,353.85,352.9,353.0,1500.0,353.46,353.85,352.9,353.0,1500.0
2022-09-07 14:20:00,352.8,353.82,352.75,353.82,1200.0,352.8,353.82,352.75,353.82,1200.0
2022-09-07 14:30:00,354.18,355.35,353.87,355.23,3600.0,354.18,355.35,353.87,355.23,3600.0
2022-09-07 14:40:00,355.49,355.49,354.72,354.72,1000.0,355.49,355.49,354.72,354.72,1000.0
2022-09-07 14:50:00,354.49,355.59,354.29,355.59,1775.0,354.49,355.59,354.29,355.59,1775.0
2022-09-07 15:00:00,355.58,355.71,355.16,355.63,2225.0,355.58,355.71,355.16,355.63,2225.0
2022-09-07 15:10:00,355.54,355.54,354.23,354.23,1300.0,355.54,355.54,354.23,354.23,1300.0
2022-09-07 15:20:00,354.23,355.01,354.22,355.01,1561.0,354.23,355.01,354.22,355.01,1561.0
2022-09-07 15:30:00,354.73,355.14,354.7,354.91,6036.0,354.73,355.14,354.7,354.91,6036.0
2022-09-07 15:40:00,354.93,355.21,354.23,354.99,9443.0,354.93,355.21,354.23,354.99,9443.0
2022-09-07 15:50:00,355.38,355.38,354.15,354.55,19421.0,355.38,355.38,354.15,354.55,19421.0
2022-09-08 09:30:00,349.38,351.43,349.22,350.97,7630.0,349.38,351.43,349.22,350.97,7630.0
2022-09-08 09:40:00,351.2,354.52,350.32,354.52,6118.0,351.2,354.52,350.32,354.52,6118.0
2022-09-08 09:50:00,354.14,356.0,353.41,356.0,5580.0,354.14,356.0,353.41,356.0,5580.0
2022-09-08 10:00:00,355.26,355.82,353.05,354.42,2500.0,355.26,355.82,353.05,354.42,2500.0
2022-09-08 10:10:00,354.46,355.42,353.37,355.42,3286.0,354.46,355.42,353.37,355.42,3286.0
2022-09-08 10:20:00,356.07,356.24,355.18,355.62,3300.0,356.07,356.24,355.18,355.62,3300.0
2022-09-08 10:30:00,355.51,358.66,355.3,358.06,2814.0,355.51,358.66,355.3,358.06,2814.0
2022-09-08 10:40:00,357.9,358.81,357.9,358.07,700.0,357.9,358.81,357.9,358.07,700.0
2022-09-08 10:50:00,358.27,359.66,357.75,359.66,1900.0,358.27,359.66,357.75,359.66,1900.0
2022-09-08 11:00:00,360.27,360.59,359.66,360.19,1923.0,360.27,360.59,359.66,360.19,1923.0
2022-09-08 11:10:00,360.41,361.01,360.4,360.96,1212.0,360.41,361.01,360.4,360.96,1212.0
2022-09-08 11:20:00,361.12,361.12,360.53,360.81,1200.0,361.12,361.12,360.53,360.81,1200.0
2022-09-08 11:30:00,360.79,361.86,360.79,361.32,2242.0,360.79,361.86,360.79,361.32,2242.0
2022-09-08 11:40:00,360.96,361.07,360.23,361.07,4152.0,360.96,361.07,360.23,361.07,4152.0
2022-09-08 11:50:00,361.69,362.98,361.69,362.19,6605.0,361.69,362.98,361.69,362.19,6605.0
2022-09-08 12:00:00,362.85,362.85,357.14,357.14,5711.0,362.85,362.85,357.14,357.14,5711.0
2022-09-08 12:10:00,356.78,357.42,355.71,357.13,5988.0,356.78,357.42,355.71,357.13,5988.0
2022-09-08 12:20:00,356.82,357.07,356.0,356.77,2540.0,356.82,357.07,356.0,356.77,2540.0
2022-09-08 12:30:00,356.51,357.74,356.51,357.74,2500.0,356.51,357.74,356.51,357.74,2500.0
2022-09-08 12:40:00,357.38,359.3,357.37,358.94,5683.0,357.38,359.3,357.37,358.94,5683.0
2022-09-08 12:50:00,359.11,359.42,358.69,358.83,5230.0,359.11,359.42,358.69,358.83,5230.0
2022-09-08 13:00:00,358.98,359.53,358.46,358.93,3519.0,358.98,359.53,358.46,358.93,3519.0
2022-09-08 13:10:00,359.66,360.92,359.38,360.53,3796.0,359.66,360.92,359.38,360.53,3796.0
2022-09-08 13:20:00,360.57,361.74,360.57,361.46,6388.0,360.57,361.74,360.57,361.46,6388.0
2022-09-08 13:30:00,361.8,362.32,360.93,362.02,3649.0,361.8,362.32,360.93,362.02,3649.0
2022-09-08 13:40:00,362.19,362.46,361.83,362.16,3500.0,362.19,362.46,361.83,362.16,3500.0
2022-09-08 13:50:00,362.02,362.18,360.51,361.85,3800.0,362.02,362.18,360.51,361.85,3800.0
2022-09-08 14:00:00,361.95,363.35,361.61,362.49,7548.0,361.95,363.35,361.61,362.49,7548.0
2022-09-08 14:10:00,362.66,362.98,361.54,362.82,2469.0,362.66,362.98,361.54,362.82,2469.0
2022-09-08 14:20:00,362.75,362.75,361.91,362.06,1600.0,362.75,362.75,361.91,362.06,1600.0
2022-09-08 14:30:00,362.52,363.95,362.52,363.52,2444.0,362.52,363.95,362.52,363.52,2444.0
2022-09-08 14:40:00,363.5,363.69,361.7,362.62,5756.0,363.5,363.69,361.7,362.62,5756.0
2022-09-08 14:50:00,362.44,363.06,362.25,363.05,8009.0,362.44,363.06,362.25,363.05,8009.0
2022-09-08 15:00:00,362.77,362.99,362.15,362.67,3875.0,362.77,362.99,362.15,362.67,3875.0
2022-09-08 15:10:00,362.4,363.37,362.39,363.0,2004.0,362.4,363.37,362.39,363.0,2004.0
2022-09-08 15:20:00,363.47,363.8,363.05,363.05,2833.0,363.47,363.8,363.05,363.05,2833.0
2022-09-08 15:30:00,363.13,363.43,362.87,363.08,8180.0,363.13,363.43,362.87,363.08,8180.0
2022-09-08 15:40:00,363.19,363.56,362.31,363.3,6857.0,363.19,363.56,362.31,363.3,6857.0
2022-09-08 15:50:00,363.58,365.06,363.47,364.95,30220.0,363.58,365.06,363.47,364.95,30220.0
2022-09-09 09:30:00,365.79,367.95,365.2,365.74,9439.0,365.79,367.95,365.2,365.74,9439.0
2022-09-09 09:40:00,366.7,369.69,365.99,367.75,7979.0,366.7,369.69,365.99,367.75,7979.0
2022-09-09 09:50:00,368.38,369.3,367.63,369.0,5369.0,368.38,369.3,367.63,369.0,5369.0
2022-09-09 10:00:00,369.26,370.5,369.23,369.89,5394.0,369.26,370.5,369.23,369.89,5394.0
2022-09-09 10:10:00,369.55,370.33,369.46,370.03,3950.0,369.55,370.33,369.46,370.03,3950.0
2022-09-09 10:20:00,370.27,370.57,369.77,370.36,1712.0,370.27,370.57,369.77,370.36,1712.0
2022-09-09 10:30:00,370.27,372.33,370.26,372.33,3996.0,370.27,372.33,370.26,372.33,3996.0
2022-09-09 10:40:00,372.25,373.38,372.25,373.26,3861.0,372.25,373.38,372.25,373.26,3861.0
2022-09-09 10:50:00,373.39,373.39,372.46,372.74,3100.0,373.39,373.39,372.46,372.74,3100.0
2022-09-09 11:00:00,372.73,372.73,371.54,371.56,1460.0,372.73,372.73,371.54,371.56,1460.0
2022-09-09 11:10:00,371.11,372.46,371.11,372.35,5467.0,371.11,372.46,371.11,372.35,5467.0
2022-09-09 11:20:00,372.13,373.92,371.97,373.82,5011.0,372.13,373.92,371.97,373.82,5011.0
2022-09-09 11:30:00,373.7,374.29,373.24,374.05,3134.0,373.7,374.29,373.24,374.05,3134.0
2022-09-09 11:40:00,374.26,374.48,373.67,374.12,1600.0,374.26,374.48,373.67,374.12,1600.0
2022-09-09 11:50:00,373.8,373.8,373.41,373.59,2400.0,373.8,373.8,373.41,373.59,2400.0
2022-09-09 12:00:00,373.66,373.66,373.04,373.51,3496.0,373.66,373.66,373.04,373.51,3496.0
2022-09-09 12:10:00,373.54,373.9,373.37,373.9,1700.0,373.54,373.9,373.37,373.9,1700.0
2022-09-09 12:20:00,373.73,374.09,373.16,374.09,3326.0,373.73,374.09,373.16,374.09,3326.0
2022-09-09 12:30:00,373.95,374.4,373.82,374.3,2512.0,373.95,374.4,373.82,374.3,2512.0
2022-09-09 12:40:00,374.28,374.29,373.41,374.03,3251.0,374.28,374.29,373.41,374.03,3251.0
2022-09-09 12:50:00,374.12,374.5,373.79,374.5,3539.0,374.12,374.5,373.79,374.5,3539.0
2022-09-09 13:00:00,374.58,374.58,373.83,373.91,5200.0,374.58,374.58,373.83,373.91,5200.0
2022-09-09 13:10:00,374.29,374.82,374.29,374.82,1300.0,374.29,374.82,374.29,374.82,1300.0
2022-09-09 13:20:00,374.8,374.93,374.46,374.8,1844.0,374.8,374.93,374.46,374.8,1844.0
2022-09-09 13:30:00,374.77,375.1,374.7,375.1,1350.0,374.77,375.1,374.7,375.1,1350.0
2022-09-09 13:40:00,375.09,376.0,374.01,374.59,9088.0,375.09,376.0,374.01,374.59,9088.0
2022-09-09 13:50:00,374.7,374.81,374.52,374.55,1800.0,374.7,374.81,374.52,374.55,1800.0
2022-09-09 14:00:00,374.64,374.64,372.62,372.72,12801.0,374.64,374.64,372.62,372.72,12801.0
2022-09-09 14:10:00,372.75,374.35,371.99,373.97,12111.0,372.75,374.35,371.99,373.97,12111.0
2022-09-09 14:20:00,373.95,374.44,373.67,374.44,4000.0,373.95,374.44,373.67,374.44,4000.0
2022-09-09 14:30:00,374.42,374.42,373.31,373.62,6555.0,374.42,374.42,373.31,373.62,6555.0
2022-09-09 14:40:00,373.46,373.95,373.38,373.6,3700.0,373.46,373.95,373.38,373.6,3700.0
2022-09-09 14:50:00,373.72,374.46,373.59,374.36,1600.0,373.72,374.46,373.59,374.36,1600.0
2022-09-09 15:00:00,374.43,375.84,374.43,375.8,7917.0,374.43,375.84,374.43,375.8,7917.0
2022-09-09 15:10:00,375.84,376.44,375.36,376.08,6490.0,375.84,376.44,375.36,376.08,6490.0
2022-09-09 15:20:00,375.89,375.89,375.34,375.56,3660.0,375.89,375.89,375.34,375.56,3660.0
2022-09-09 15:30:00,375.29,375.44,373.54,373.55,28640.0,375.29,375.44,373.54,373.55,28640.0
2022-09-09 15:40:00,373.56,374.5,373.46,374.18,18733.0,373.56,374.5,373.46,374.18,18733.0
2022-09-09 15:50:00,374.0,374.91,373.61,374.21,38441.0,374.0,374.91,373.61,374.21,38441.0
2022-09-12 09:30:00,375.66,377.04,374.7,374.7,7652.0,375.66,377.04,374.7,374.7,7652.0
2022-09-12 09:40:00,374.94,377.56,374.94,375.84,3400.0,374.94,377.56,374.94,375.84,3400.0
2022-09-12 09:50:00,375.52,376.19,375.16,376.19,3544.0,375.52,376.19,375.16,376.19,3544.0
2022-09-12 10:00:00,375.78,376.47,375.42,376.47,1922.0,375.78,376.47,375.42,376.47,1922.0
2022-09-12 10:10:00,376.56,376.56,375.59,376.13,2390.0,376.56,376.56,375.59,376.13,2390.0
2022-09-12 10:20:00,375.94,377.06,375.22,375.55,5660.0,375.94,377.06,375.22,375.55,5660.0
2022-09-12 10:30:00,375.59,378.89,375.59,378.89,15353.0,375.59,378.89,375.59,378.89,15353.0
2022-09-12 10:40:00,379.19,379.61,378.35,378.76,9506.0,379.19,379.61,378.35,378.76,9506.0
2022-09-12 10:50:00,378.53,378.53,376.4,376.67,14850.0,378.53,378.53,376.4,376.67,14850.0
2022-09-12 11:00:00,376.49,376.75,374.33,375.56,7655.0,376.49,376.75,374.33,375.56,7655.0
2022-09-12 11:10:00,375.57,376.06,375.26,376.0,4800.0,375.57,376.06,375.26,376.0,4800.0
2022-09-12 11:20:00,376.21,376.94,375.31,376.94,10722.0,376.21,376.94,375.31,376.94,10722.0
2022-09-12 11:30:00,377.2,377.87,376.27,376.27,4913.0,377.2,377.87,376.27,376.27,4913.0
2022-09-12 11:40:00,376.54,376.83,376.0,376.34,6032.0,376.54,376.83,376.0,376.34,6032.0
2022-09-12 11:50:00,376.72,376.72,373.87,374.23,1248.0,376.72,376.72,373.87,374.23,1248.0
2022-09-12 12:00:00,374.18,374.75,374.18,374.18,700.0,374.18,374.75,374.18,374.18,700.0
2022-09-12 12:10:00,374.09,374.71,373.47,373.73,2370.0,374.09,374.71,373.47,373.73,2370.0
2022-09-12 12:20:00,373.95,374.63,373.95,374.2,800.0,373.95,374.63,373.95,374.2,800.0
2022-09-12 12:30:00,374.95,375.05,374.52,375.05,1400.0,374.95,375.05,374.52,375.05,1400.0
2022-09-12 12:40:00,375.17,375.73,374.94,375.61,1900.0,375.17,375.73,374.94,375.61,1900.0
2022-09-12 12:50:00,375.73,377.05,375.73,377.05,1485.0,375.73,377.05,375.73,377.05,1485.0
2022-09-12 13:00:00,376.54,376.55,375.17,376.09,4809.0,376.54,376.55,375.17,376.09,4809.0
2022-09-12 13:10:00,375.75,375.99,375.38,375.49,2400.0,375.75,375.99,375.38,375.49,2400.0
2022-09-12 13:20:00,375.61,375.62,375.17,375.31,600.0,375.61,375.62,375.17,375.31,600.0
2022-09-12 13:30:00,375.35,375.8,375.3,375.6,1613.0,375.35,375.8,375.3,375.6,1613.0
2022-09-12 13:40:00,375.09,375.69,375.09,375.69,1200.0,375.09,375.69,375.09,375.69,1200.0
2022-09-12 13:50:00,375.77,376.79,375.77,376.64,5490.0,375.77,376.79,375.77,376.64,5490.0
2022-09-12 14:00:00,376.52,376.76,376.15,376.76,3500.0,376.52,376.76,376.15,376.76,3500.0
2022-09-12 14:10:00,376.16,376.45,375.06,375.21,7000.0,376.16,376.45,375.06,375.21,7000.0
2022-09-12 14:20:00,375.31,375.39,373.97,373.97,2060.0,375.31,375.39,373.97,373.97,2060.0
2022-09-12 14:30:00,373.9,374.41,373.89,374.35,500.0,373.9,374.41,373.89,374.35,500.0
2022-09-12 14:40:00,374.69,375.02,374.57,374.86,900.0,374.69,375.02,374.57,374.86,900.0
2022-09-12 14:50:00,375.03,375.06,374.65,374.76,2000.0,375.03,375.06,374.65,374.76,2000.0
2022-09-12 15:00:00,374.56,374.96,374.42,374.96,1200.0,374.56,374.96,374.42,374.96,1200.0
2022-09-12 15:10:00,374.94,375.11,374.63,374.82,2733.0,374.94,375.11,374.63,374.82,2733.0
2022-09-12 15:20:00,374.84,376.2,374.84,376.2,9545.0,374.84,376.2,374.84,376.2,9545.0
2022-09-12 15:30:00,376.04,376.09,375.37,375.5,6132.0,376.04,376.09,375.37,375.5,6132.0
2022-09-12 15:40:00,375.57,376.4,375.42,376.4,9203.0,375.57,376.4,375.42,376.4,9203.0
2022-09-12 15:50:00,376.56,376.75,375.53,376.75,25506.0,376.56,376.75,375.53,376.75,25506.0
2022-09-13 09:30:00,363.72,364.0,356.06,356.89,22663.0,363.72,364.0,356.06,356.89,22663.0
2022-09-13 09:40:00,356.96,359.0,355.95,358.35,8682.0,356.96,359.0,355.95,358.35,8682.0
2022-09-13 09:50:00,358.06,358.8,354.0,354.09,10223.0,358.06,358.8,354.0,354.09,10223.0
2022-09-13 10:00:00,354.32,354.33,350.99,352.12,31628.0,354.32,354.33,350.99,352.12,31628.0
2022-09-13 10:10:00,352.19,353.64,351.88,352.89,9933.0,352.19,353.64,351.88,352.89,9933.0
2022-09-13 10:20:00,352.99,353.53,352.0,352.75,6200.0,352.99,353.53,352.0,352.75,6200.0
2022-09-13 10:30:00,352.71,353.09,350.53,351.02,6115.0,352.71,353.09,350.53,351.02,6115.0
2022-09-13 10:40:00,350.85,351.04,349.77,349.77,6949.0,350.85,351.04,349.77,349.77,6949.0
2022-09-13 10:50:00,349.07,349.51,348.53,348.93,5157.0,349.07,349.51,348.53,348.93,5157.0
2022-09-13 11:00:00,348.93,349.38,348.14,349.14,4098.0,348.93,349.38,348.14,349.14,4098.0
2022-09-13 11:10:00,349.41,349.48,348.42,349.48,5260.0,349.41,349.48,348.42,349.48,5260.0
2022-09-13 11:20:00,349.25,352.14,349.24,352.11,9373.0,349.25,352.14,349.24,352.11,9373.0
2022-09-13 11:30:00,352.47,353.05,352.37,353.0,6740.0,352.47,353.05,352.37,353.0,6740.0
2022-09-13 11:40:00,353.34,354.05,352.48,353.24,13219.0,353.34,354.05,352.48,353.24,13219.0
2022-09-13 11:50:00,353.43,353.43,352.21,352.36,2000.0,353.43,353.43,352.21,352.36,2000.0
2022-09-13 12:00:00,352.16,353.5,351.63,353.48,3439.0,352.16,353.5,351.63,353.48,3439.0
2022-09-13 12:10:00,353.26,353.68,353.06,353.38,1200.0,353.26,353.68,353.06,353.38,1200.0
2022-09-13 12:20:00,353.31,353.96,352.85,353.2,4000.0,353.31,353.96,352.85,353.2,4000.0
2022-09-13 12:30:00,353.16,354.23,352.82,354.23,4400.0,353.16,354.23,352.82,354.23,4400.0
2022-09-13 12:40:00,354.03,355.1,353.82,354.84,18009.0,354.03,355.1,353.82,354.84,18009.0
2022-09-13 12:50:00,355.0,356.28,354.71,356.19,40598.0,355.0,356.28,354.71,356.19,40598.0
2022-09-13 13:00:00,356.17,357.49,355.66,357.28,27210.0,356.17,357.49,355.66,357.28,27210.0
2022-09-13 13:10:00,357.06,357.51,355.54,355.61,10993.0,357.06,357.51,355.54,355.61,10993.0
2022-09-13 13:20:00,355.75,357.2,355.75,357.2,5904.0,355.75,357.2,355.75,357.2,5904.0
2022-09-13 13:30:00,357.16,357.37,356.44,357.37,5863.0,357.16,357.37,356.44,357.37,5863.0
2022-09-13 13:40:00,357.37,358.42,357.15,357.98,9246.0,357.37,358.42,357.15,357.98,9246.0
2022-09-13 13:50:00,358.01,358.01,356.73,357.3,3908.0,358.01,358.01,356.73,357.3,3908.0
2022-09-13 14:00:00,357.34,357.34,356.13,356.13,1970.0,357.34,357.34,356.13,356.13,1970.0
2022-09-13 14:10:00,356.34,357.12,356.13,356.84,2400.0,356.34,357.12,356.13,356.84,2400.0
2022-09-13 14:20:00,357.31,357.61,355.86,356.09,1931.0,357.31,357.61,355.86,356.09,1931.0
2022-09-13 14:30:00,355.93,355.93,354.57,354.73,4130.0,355.93,355.93,354.57,354.73,4130.0
2022-09-13 14:40:00,354.95,354.95,354.32,354.32,1200.0,354.95,354.95,354.32,354.32,1200.0
2022-09-13 14:50:00,354.16,354.27,353.02,353.85,5966.0,354.16,354.27,353.02,353.85,5966.0
2022-09-13 15:00:00,353.76,354.21,353.25,353.4,3758.0,353.76,354.21,353.25,353.4,3758.0
2022-09-13 15:10:00,353.63,353.63,352.45,352.68,3269.0,353.63,353.63,352.45,352.68,3269.0
2022-09-13 15:20:00,352.6,352.69,351.56,351.6,4361.0,352.6,352.69,351.56,351.6,4361.0
2022-09-13 15:30:00,351.62,352.3,350.87,352.22,14143.0,351.62,352.3,350.87,352.22,14143.0
2022-09-13 15:40:00,352.02,352.15,350.58,350.61,10063.0,352.02,352.15,350.58,350.61,10063.0
2022-09-13 15:50:00,350.42,350.96,349.49,350.43,41712.0,350.42,350.96,349.49,350.43,41712.0
2022-09-14 09:30:00,349.82,350.67,348.42,349.44,7860.0,349.82,350.67,348.42,349.44,7860.0
2022-09-14 09:40:00,349.01,351.97,347.89,350.42,3845.0,349.01,351.97,347.89,350.42,3845.0
2022-09-14 09:50:00,350.28,352.44,349.29,352.44,5644.0,350.28,352.44,349.29,352.44,5644.0
2022-09-14 10:00:00,352.77,353.19,351.68,352.18,2289.0,352.77,353.19,351.68,352.18,2289.0
2022-09-14 10:10:00,352.18,353.25,351.23,351.46,7933.0,352.18,353.25,351.23,351.46,7933.0
2022-09-14 10:20:00,351.33,351.73,348.85,348.87,3204.0,351.33,351.73,348.85,348.87,3204.0
2022-09-14 10:30:00,348.18,351.87,348.18,351.57,3900.0,348.18,351.87,348.18,351.57,3900.0
2022-09-14 10:40:00,351.81,351.82,351.03,351.31,4261.0,351.81,351.82,351.03,351.31,4261.0
2022-09-14 10:50:00,351.49,352.66,351.19,351.79,3722.0,351.49,352.66,351.19,351.79,3722.0
2022-09-14 11:00:00,351.66,352.94,350.97,352.94,3879.0,351.66,352.94,350.97,352.94,3879.0
2022-09-14 11:10:00,352.91,352.91,352.04,352.51,1800.0,352.91,352.91,352.04,352.51,1800.0
2022-09-14 11:20:00,352.22,352.22,351.5,351.55,1303.0,352.22,352.22,351.5,351.55,1303.0
2022-09-14 11:30:00,351.62,351.73,350.19,350.5,3904.0,351.62,351.73,350.19,350.5,3904.0
2022-09-14 11:40:00,350.88,352.15,350.69,351.92,2505.0,350.88,352.15,350.69,351.92,2505.0
2022-09-14 11:50:00,351.71,352.62,351.44,351.78,1700.0,351.71,352.62,351.44,351.78,1700.0
2022-09-14 12:00:00,351.76,352.05,350.35,351.25,4057.0,351.76,352.05,350.35,351.25,4057.0
2022-09-14 12:10:00,351.23,352.4,350.79,351.77,2135.0,351.23,352.4,350.79,351.77,2135.0
2022-09-14 12:20:00,351.86,353.44,351.76,352.51,3601.0,351.86,353.44,351.76,352.51,3601.0
2022-09-14 12:30:00,352.64,353.01,351.9,353.01,1802.0,352.64,353.01,351.9,353.01,1802.0
2022-09-14 12:40:00,352.87,353.65,352.87,353.47,12150.0,352.87,353.65,352.87,353.47,12150.0
2022-09-14 12:50:00,353.66,353.94,352.73,352.97,12783.0,353.66,353.94,352.73,352.97,12783.0
2022-09-14 13:00:00,353.51,353.55,352.41,352.98,1553.0,353.51,353.55,352.41,352.98,1553.0
2022-09-14 13:10:00,353.15,353.33,352.69,352.91,1323.0,353.15,353.33,352.69,352.91,1323.0
2022-09-14 13:20:00,352.74,352.74,351.92,352.38,1315.0,352.74,352.74,351.92,352.38,1315.0
2022-09-14 13:30:00,352.48,352.48,351.45,351.5,2402.0,352.48,352.48,351.45,351.5,2402.0
2022-09-14 13:40:00,351.43,351.43,349.12,349.47,2433.0,351.43,351.43,349.12,349.47,2433.0
2022-09-14 13:50:00,349.5,350.05,349.01,349.6,4135.0,349.5,350.05,349.01,349.6,4135.0
2022-09-14 14:00:00,349.65,349.94,349.27,349.71,3801.0,349.65,349.94,349.27,349.71,3801.0
2022-09-14 14:10:00,349.71,350.0,349.01,349.81,2172.0,349.71,350.0,349.01,349.81,2172.0
2022-09-14 14:20:00,350.47,350.63,350.01,350.63,1403.0,350.47,350.63,350.01,350.63,1403.0
2022-09-14 14:30:00,350.64,350.75,350.36,350.74,519.0,350.64,350.75,350.36,350.74,519.0
2022-09-14 14:40:00,350.84,351.11,349.85,350.36,7197.0,350.84,351.11,349.85,350.36,7197.0
2022-09-14 14:50:00,350.8,350.86,349.85,350.19,2703.0,350.8,350.86,349.85,350.19,2703.0
2022-09-14 15:00:00,350.09,350.42,349.42,350.05,3336.0,350.09,350.42,349.42,350.05,3336.0
2022-09-14 15:10:00,349.73,349.74,347.73,348.05,3137.0,349.73,349.74,347.73,348.05,3137.0
2022-09-14 15:20:00,348.23,348.97,347.83,348.73,8424.0,348.23,348.97,347.83,348.73,8424.0
2022-09-14 15:30:00,348.71,348.71,347.87,348.45,2830.0,348.71,348.71,347.87,348.45,2830.0
2022-09-14 15:40:00,348.63,349.66,348.63,349.5,4015.0,348.63,349.66,348.63,349.5,4015.0
2022-09-14 15:50:00,349.58,350.81,349.25,350.54,28766.0,349.58,350.81,349.25,350.54,28766.0
2022-09-15 09:30:00,350.88,356.14,350.88,355.44,16836.0,350.88,356.14,350.88,355.44,16836.0
2022-09-15 09:40:00,355.9,361.06,355.87,361.0,19006.0,355.9,361.06,355.87,361.0,19006.0
2022-09-15 09:50:00,360.63,361.38,359.85,361.0,5434.0,360.63,361.38,359.85,361.0,5434.0
2022-09-15 10:00:00,360.72,362.05,360.61,360.77,5521.0,360.72,362.05,360.61,360.77,5521.0
2022-09-15 10:10:00,361.08,363.8,361.08,362.97,5648.0,361.08,363.8,361.08,362.97,5648.0
2022-09-15 10:20:00,362.43,362.43,356.68,356.68,4541.0,362.43,362.43,356.68,356.68,4541.0
2022-09-15 10:30:00,357.0,357.94,355.31,357.94,7517.0,357.0,357.94,355.31,357.94,7517.0
2022-09-15 10:40:00,357.57,357.57,355.53,355.53,2404.0,357.57,357.57,355.53,355.53,2404.0
2022-09-15 10:50:00,355.45,355.45,352.45,353.16,5574.0,355.45,355.45,352.45,353.16,5574.0
2022-09-15 11:00:00,352.44,352.99,352.06,352.24,4510.0,352.44,352.99,352.06,352.24,4510.0
2022-09-15 11:10:00,351.71,351.79,349.88,349.95,5773.0,351.71,351.79,349.88,349.95,5773.0
2022-09-15 11:20:00,349.44,351.1,349.38,350.23,8831.0,349.44,351.1,349.38,350.23,8831.0
2022-09-15 11:30:00,350.67,351.9,350.59,351.34,4438.0,350.67,351.9,350.59,351.34,4438.0
2022-09-15 11:40:00,351.53,352.97,351.53,352.5,1595.0,351.53,352.97,351.53,352.5,1595.0
2022-09-15 11:50:00,352.0,352.0,350.23,350.74,4169.0,352.0,352.0,350.23,350.74,4169.0
2022-09-15 12:00:00,351.09,351.36,350.33,350.33,2561.0,351.09,351.36,350.33,350.33,2561.0
2022-09-15 12:10:00,350.04,350.68,349.75,350.6,1517.0,350.04,350.68,349.75,350.6,1517.0
2022-09-15 12:20:00,350.98,351.21,350.5,350.5,1300.0,350.98,351.21,350.5,350.5,1300.0
2022-09-15 12:30:00,350.67,352.01,350.67,351.81,1700.0,350.67,352.01,350.67,351.81,1700.0
2022-09-15 12:40:00,352.0,352.11,351.59,351.81,7480.0,352.0,352.11,351.59,351.81,7480.0
2022-09-15 12:50:00,352.07,352.27,351.57,351.74,1100.0,352.07,352.27,351.57,351.74,1100.0
2022-09-15 13:00:00,352.02,353.88,352.02,353.36,2079.0,352.02,353.88,352.02,353.36,2079.0
2022-09-15 13:10:00,353.88,355.11,353.88,354.99,1789.0,353.88,355.11,353.88,354.99,1789.0
2022-09-15 13:20:00,354.92,355.74,354.59,355.41,4600.0,354.92,355.74,354.59,355.41,4600.0
2022-09-15 13:30:00,355.41,355.5,354.12,354.65,4629.0,355.41,355.5,354.12,354.65,4629.0
2022-09-15 13:40:00,355.04,355.42,353.96,354.36,2853.0,355.04,355.42,353.96,354.36,2853.0
2022-09-15 13:50:00,354.07,354.08,353.58,353.89,900.0,354.07,354.08,353.58,353.89,900.0
2022-09-15 14:00:00,353.89,353.9,351.99,352.36,4997.0,353.89,353.9,351.99,352.36,4997.0
2022-09-15 14:10:00,352.08,352.45,351.92,352.14,2300.0,352.08,352.45,351.92,352.14,2300.0
2022-09-15 14:20:00,351.84,352.27,351.5,352.0,4100.0,351.84,352.27,351.5,352.0,4100.0
2022-09-15 14:30:00,352.33,352.58,351.75,352.01,2338.0,352.33,352.58,351.75,352.01,2338.0
2022-09-15 14:40:00,351.93,352.33,350.92,351.01,1000.0,351.93,352.33,350.92,351.01,1000.0
2022-09-15 14:50:00,351.27,351.41,350.69,350.69,2100.0,351.27,351.41,350.69,350.69,2100.0
2022-09-15 15:00:00,351.12,351.13,350.52,350.58,4668.0,351.12,351.13,350.52,350.58,4668.0
2022-09-15 15:10:00,350.0,350.18,349.49,349.5,2096.0,350.0,350.18,349.49,349.5,2096.0
2022-09-15 15:20:00,349.39,349.71,348.87,349.39,6498.0,349.39,349.71,348.87,349.39,6498.0
2022-09-15 15:30:00,349.38,350.38,349.25,350.38,6827.0,349.38,350.38,349.25,350.38,6827.0
2022-09-15 15:40:00,350.16,350.77,349.9,350.56,9562.0,350.16,350.77,349.9,350.56,9562.0
2022-09-15 15:50:00,350.59,351.41,349.44,349.83,33656.0,350.59,351.41,349.44,349.83,33656.0
2022-09-16 09:30:00,346.07,346.07,342.49,342.49,96271.0,346.07,346.07,342.49,342.49,96271.0
2022-09-16 09:40:00,343.88,343.88,339.1,339.1,10297.0,343.88,343.88,339.1,339.1,10297.0
2022-09-16 09:50:00,339.94,341.74,339.46,341.73,13816.0,339.94,341.74,339.46,341.73,13816.0
2022-09-16 10:00:00,342.15,342.27,339.73,340.3,5833.0,342.15,342.27,339.73,340.3,5833.0
2022-09-16 10:10:00,340.25,342.64,340.15,341.39,2872.0,340.25,342.64,340.15,341.39,2872.0
2022-09-16 10:20:00,341.95,344.18,341.95,343.08,2800.0,341.95,344.18,341.95,343.08,2800.0
2022-09-16 10:30:00,343.17,345.28,343.17,344.77,7500.0,343.17,345.28,343.17,344.77,7500.0
2022-09-16 10:40:00,344.96,345.08,341.52,341.67,6847.0,344.96,345.08,341.52,341.67,6847.0
2022-09-16 10:50:00,341.86,343.22,341.86,342.19,1700.0,341.86,343.22,341.86,342.19,1700.0
2022-09-16 11:00:00,341.88,343.98,341.88,343.98,6501.0,341.88,343.98,341.88,343.98,6501.0
2022-09-16 11:10:00,343.21,343.52,342.56,342.81,5375.0,343.21,343.52,342.56,342.81,5375.0
2022-09-16 11:20:00,341.66,341.84,340.26,340.26,1512.0,341.66,341.84,340.26,340.26,1512.0
2022-09-16 11:30:00,340.89,341.0,338.8,338.8,3223.0,340.89,341.0,338.8,338.8,3223.0
2022-09-16 11:40:00,339.53,340.02,339.35,339.55,2110.0,339.53,340.02,339.35,339.55,2110.0
2022-09-16 11:50:00,339.56,340.45,339.09,339.97,2458.0,339.56,340.45,339.09,339.97,2458.0
2022-09-16 12:00:00,339.72,339.79,339.08,339.33,3644.0,339.72,339.79,339.08,339.33,3644.0
2022-09-16 12:10:00,339.44,340.18,339.34,340.18,3508.0,339.44,340.18,339.34,340.18,3508.0
2022-09-16 12:20:00,339.9,340.04,338.0,338.49,7653.0,339.9,340.04,338.0,338.49,7653.0
2022-09-16 12:30:00,338.29,338.81,337.61,337.97,2196.0,338.29,338.81,337.61,337.97,2196.0
2022-09-16 12:40:00,338.11,339.21,338.01,339.17,2700.0,338.11,339.21,338.01,339.17,2700.0
2022-09-16 12:50:00,339.27,339.7,339.0,339.7,4720.0,339.27,339.7,339.0,339.7,4720.0
2022-09-16 13:00:00,339.61,339.61,337.85,338.41,4821.0,339.61,339.61,337.85,338.41,4821.0
2022-09-16 13:10:00,338.5,338.94,338.2,338.73,2100.0,338.5,338.94,338.2,338.73,2100.0
2022-09-16 13:20:00,338.58,338.75,338.26,338.33,1741.0,338.58,338.75,338.26,338.33,1741.0
2022-09-16 13:30:00,338.48,339.45,338.2,339.36,4500.0,338.48,339.45,338.2,339.36,4500.0
2022-09-16 13:40:00,339.35,339.35,338.26,338.53,3323.0,339.35,339.35,338.26,338.53,3323.0
2022-09-16 13:50:00,338.38,338.63,338.13,338.27,2440.0,338.38,338.63,338.13,338.27,2440.0
2022-09-16 14:00:00,338.19,339.23,338.19,339.23,4664.0,338.19,339.23,338.19,339.23,4664.0
2022-09-16 14:10:00,339.48,339.57,338.19,338.19,6514.0,339.48,339.57,338.19,338.19,6514.0
2022-09-16 14:20:00,338.55,339.41,338.5,338.99,21546.0,338.55,339.41,338.5,338.99,21546.0
2022-09-16 14:30:00,338.82,340.33,338.82,339.74,3266.0,338.82,340.33,338.82,339.74,3266.0
2022-09-16 14:40:00,339.67,341.35,339.63,341.29,4383.0,339.67,341.35,339.63,341.29,4383.0
2022-09-16 14:50:00,340.92,342.29,340.91,341.89,2876.0,340.92,342.29,340.91,341.89,2876.0
2022-09-16 15:00:00,342.06,343.65,341.92,343.24,7013.0,342.06,343.65,341.92,343.24,7013.0
2022-09-16 15:10:00,343.4,343.4,342.02,342.12,5424.0,343.4,343.4,342.02,342.12,5424.0
2022-09-16 15:20:00,342.55,343.11,341.96,342.1,5632.0,342.55,343.11,341.96,342.1,5632.0
2022-09-16 15:30:00,342.01,342.73,341.61,342.72,10498.0,342.01,342.73,341.61,342.72,10498.0
2022-09-16 15:40:00,342.88,343.15,342.13,342.34,11950.0,342.88,343.15,342.13,342.34,11950.0
2022-09-16 15:50:00,342.75,342.97,341.7,342.62,45149.0,342.75,342.97,341.7,342.62,45149.0
2022-09-19 09:30:00,340.51,342.35,339.54,339.55,7047.0,340.51,342.35,339.54,339.55,7047.0
2022-09-19 09:40:00,340.09,340.97,338.31,339.75,3408.0,340.09,340.97,338.31,339.75,3408.0
2022-09-19 09:50:00,339.69,339.74,337.05,337.86,2660.0,339.69,339.74,337.05,337.86,2660.0
2022-09-19 10:00:00,337.7,337.7,335.24,335.33,3042.0,337.7,337.7,335.24,335.33,3042.0
2022-09-19 10:10:00,335.51,336.94,335.45,336.08,3642.0,335.51,336.94,335.45,336.08,3642.0
2022-09-19 10:20:00,335.43,336.34,334.34,335.67,5000.0,335.43,336.34,334.34,335.67,5000.0
2022-09-19 10:30:00,335.56,337.54,335.56,337.54,2700.0,335.56,337.54,335.56,337.54,2700.0
2022-09-19 10:40:00,337.77,338.54,337.35,337.74,2701.0,337.77,338.54,337.35,337.74,2701.0
2022-09-19 10:50:00,338.12,338.36,337.04,337.7,1300.0,338.12,338.36,337.04,337.7,1300.0
2022-09-19 11:00:00,337.62,338.49,337.54,338.17,1500.0,337.62,338.49,337.54,338.17,1500.0
2022-09-19 11:10:00,338.42,338.65,337.11,337.11,6806.0,338.42,338.65,337.11,337.11,6806.0
2022-09-19 11:20:00,336.85,337.35,335.41,335.41,2300.0,336.85,337.35,335.41,335.41,2300.0
2022-09-19 11:30:00,335.31,335.32,334.36,334.43,830.0,335.31,335.32,334.36,334.43,830.0
2022-09-19 11:40:00,334.27,335.23,334.18,335.23,2757.0,334.27,335.23,334.18,335.23,2757.0
2022-09-19 11:50:00,335.23,335.41,334.92,334.92,1104.0,335.23,335.41,334.92,334.92,1104.0
2022-09-19 12:00:00,335.07,335.08,333.84,334.44,1645.0,335.07,335.08,333.84,334.44,1645.0
2022-09-19 12:10:00,334.31,334.63,334.24,334.62,1500.0,334.31,334.63,334.24,334.62,1500.0
2022-09-19 12:20:00,334.54,334.63,333.93,334.29,2490.0,334.54,334.63,333.93,334.29,2490.0
2022-09-19 12:30:00,334.51,336.42,334.25,336.36,3030.0,334.51,336.42,334.25,336.36,3030.0
2022-09-19 12:40:00,336.15,336.57,336.01,336.01,2416.0,336.15,336.57,336.01,336.01,2416.0
2022-09-19 12:50:00,336.16,336.64,335.37,335.89,3905.0,336.16,336.64,335.37,335.89,3905.0
2022-09-19 13:00:00,335.8,336.15,335.43,336.14,3480.0,335.8,336.15,335.43,336.14,3480.0
2022-09-19 13:10:00,335.45,335.65,334.95,334.95,1315.0,335.45,335.65,334.95,334.95,1315.0
2022-09-19 13:20:00,335.25,335.61,335.01,335.4,882.0,335.25,335.61,335.01,335.4,882.0
2022-09-19 13:30:00,335.73,335.74,334.85,335.12,4000.0,335.73,335.74,334.85,335.12,4000.0
2022-09-19 13:40:00,335.45,336.04,335.34,335.91,1398.0,335.45,336.04,335.34,335.91,1398.0
2022-09-19 13:50:00,335.55,335.65,335.24,335.34,974.0,335.55,335.65,335.24,335.34,974.0
2022-09-19 14:00:00,335.55,336.26,335.55,336.12,3155.0,335.55,336.26,335.55,336.12,3155.0
2022-09-19 14:10:00,335.83,336.12,335.44,335.93,1498.0,335.83,336.12,335.44,335.93,1498.0
2022-09-19 14:20:00,335.85,335.92,335.3,335.84,2068.0,335.85,335.92,335.3,335.84,2068.0
2022-09-19 14:30:00,336.41,337.28,335.92,337.28,10908.0,336.41,337.28,335.92,337.28,10908.0
2022-09-19 14:40:00,337.19,337.57,337.13,337.38,7205.0,337.19,337.57,337.13,337.38,7205.0
2022-09-19 14:50:00,337.59,338.75,337.59,338.41,2415.0,337.59,338.75,337.59,338.41,2415.0
2022-09-19 15:00:00,339.18,339.94,338.91,339.34,5110.0,339.18,339.94,338.91,339.34,5110.0
2022-09-19 15:10:00,339.5,340.4,339.42,339.42,5305.0,339.5,340.4,339.42,339.42,5305.0
2022-09-19 15:20:00,339.45,340.1,339.45,339.87,3200.0,339.45,340.1,339.45,339.87,3200.0
2022-09-19 15:30:00,339.81,340.25,339.76,340.07,4720.0,339.81,340.25,339.76,340.07,4720.0
2022-09-19 15:40:00,339.91,339.94,339.32,339.56,5380.0,339.91,339.94,339.32,339.56,5380.0
2022-09-19 15:50:00,339.4,339.98,338.68,339.8,22163.0,339.4,339.98,338.68,339.8,22163.0
2022-09-20 09:30:00,336.73,337.8,335.09,335.14,5871.0,336.73,337.8,335.09,335.14,5871.0
2022-09-20 09:40:00,334.48,334.48,331.9,332.63,5202.0,334.48,334.48,331.9,332.63,5202.0
2022-09-20 09:50:00,331.21,332.4,330.56,331.93,2533.0,331.21,332.4,330.56,331.93,2533.0
2022-09-20 10:00:00,332.06,334.74,332.06,334.74,1743.0,332.06,334.74,332.06,334.74,1743.0
2022-09-20 10:10:00,334.72,336.89,334.71,336.8,2920.0,334.72,336.89,334.71,336.8,2920.0
2022-09-20 10:20:00,336.82,337.89,336.76,337.89,2723.0,336.82,337.89,336.76,337.89,2723.0
2022-09-20 10:30:00,337.47,337.7,336.0,336.07,5182.0,337.47,337.7,336.0,336.07,5182.0
2022-09-20 10:40:00,336.25,336.97,336.17,336.69,2200.0,336.25,336.97,336.17,336.69,2200.0
2022-09-20 10:50:00,337.55,338.29,337.55,337.83,1320.0,337.55,338.29,337.55,337.83,1320.0
2022-09-20 11:00:00,337.53,338.32,337.16,337.94,4256.0,337.53,338.32,337.16,337.94,4256.0
2022-09-20 11:10:00,337.91,337.91,336.93,336.93,2160.0,337.91,337.91,336.93,336.93,2160.0
2022-09-20 11:20:00,337.2,339.49,337.2,339.03,7399.0,337.2,339.49,337.2,339.03,7399.0
2022-09-20 11:30:00,338.97,339.2,337.89,337.89,7088.0,338.97,339.2,337.89,337.89,7088.0
2022-09-20 11:40:00,337.85,337.89,337.31,337.35,2381.0,337.85,337.89,337.31,337.35,2381.0
2022-09-20 11:50:00,337.44,338.88,337.44,338.61,1018.0,337.44,338.88,337.44,338.61,1018.0
2022-09-20 12:00:00,338.14,338.14,337.49,337.85,3641.0,338.14,338.14,337.49,337.85,3641.0
2022-09-20 12:10:00,338.02,338.47,337.76,337.99,3526.0,338.02,338.47,337.76,337.99,3526.0
2022-09-20 12:20:00,337.88,337.88,336.72,336.72,300.0,337.88,337.88,336.72,336.72,300.0
2022-09-20 12:30:00,336.64,336.64,335.37,335.69,3139.0,336.64,336.64,335.37,335.69,3139.0
2022-09-20 12:40:00,335.43,335.63,335.25,335.25,700.0,335.43,335.63,335.25,335.25,700.0
2022-09-20 12:50:00,335.42,335.6,335.42,335.6,816.0,335.42,335.6,335.42,335.6,816.0
2022-09-20 13:00:00,335.52,335.53,334.88,335.06,2146.0,335.52,335.53,334.88,335.06,2146.0
2022-09-20 13:10:00,334.92,335.26,334.88,335.25,2384.0,334.92,335.26,334.88,335.25,2384.0
2022-09-20 13:20:00,335.5,335.74,334.48,334.48,4879.0,335.5,335.74,334.48,334.48,4879.0
2022-09-20 13:30:00,334.33,334.77,333.86,334.17,10676.0,334.33,334.77,333.86,334.17,10676.0
2022-09-20 13:40:00,334.17,335.01,334.16,334.33,12980.0,334.17,335.01,334.16,334.33,12980.0
2022-09-20 13:50:00,334.15,334.28,332.56,332.56,5923.0,334.15,334.28,332.56,332.56,5923.0
2022-09-20 14:00:00,332.6,334.09,332.6,334.07,4800.0,332.6,334.09,332.6,334.07,4800.0
2022-09-20 14:10:00,334.34,334.66,333.81,334.66,3833.0,334.34,334.66,333.81,334.66,3833.0
2022-09-20 14:20:00,334.67,335.35,334.59,335.15,3541.0,334.67,335.35,334.59,335.15,3541.0
2022-09-20 14:30:00,334.82,334.92,334.44,334.63,2128.0,334.82,334.92,334.44,334.63,2128.0
2022-09-20 14:40:00,334.66,335.96,334.6,335.61,3432.0,334.66,335.96,334.6,335.61,3432.0
2022-09-20 14:50:00,335.93,336.63,335.92,336.27,10840.0,335.93,336.63,335.92,336.27,10840.0
2022-09-20 15:00:00,336.54,336.74,335.43,335.77,2903.0,336.54,336.74,335.43,335.77,2903.0
2022-09-20 15:10:00,335.91,336.24,335.77,336.03,5573.0,335.91,336.24,335.77,336.03,5573.0
2022-09-20 15:20:00,336.55,336.63,336.47,336.55,600.0,336.55,336.63,336.47,336.55,600.0
2022-09-20 15:30:00,336.31,338.07,335.86,338.07,3132.0,336.31,338.07,335.86,338.07,3132.0
2022-09-20 15:40:00,337.87,338.51,337.36,338.07,5940.0,337.87,338.51,337.36,338.07,5940.0
2022-09-20 15:50:00,338.16,338.26,337.2,337.92,57629.0,338.16,338.26,337.2,337.92,57629.0
2022-09-21 09:30:00,339.49,341.48,339.39,340.0,11481.0,339.49,341.48,339.39,340.0,11481.0
2022-09-21 09:40:00,340.57,343.96,339.21,343.87,5682.0,340.57,343.96,339.21,343.87,5682.0
2022-09-21 09:50:00,344.43,344.85,343.9,344.7,2300.0,344.43,344.85,343.9,344.7,2300.0
2022-09-21 10:00:00,344.17,345.74,343.11,344.34,2749.0,344.17,345.74,343.11,344.34,2749.0
2022-09-21 10:10:00,344.42,345.38,344.06,344.5,3869.0,344.42,345.38,344.06,344.5,3869.0
2022-09-21 10:20:00,344.82,347.61,344.14,347.24,6110.0,344.82,347.61,344.14,347.24,6110.0
2022-09-21 10:30:00,347.16,347.16,343.53,343.59,5007.0,347.16,347.16,343.53,343.59,5007.0
2022-09-21 10:40:00,343.69,344.26,343.38,343.39,3499.0,343.69,344.26,343.38,343.39,3499.0
2022-09-21 10:50:00,343.87,344.22,342.08,342.09,2375.0,343.87,344.22,342.08,342.09,2375.0
2022-09-21 11:00:00,342.08,342.96,342.05,342.05,2102.0,342.08,342.96,342.05,342.05,2102.0
2022-09-21 11:10:00,342.1,342.69,341.92,342.64,2600.0,342.1,342.69,341.92,342.64,2600.0
2022-09-21 11:20:00,342.61,342.9,342.11,342.12,1800.0,342.61,342.9,342.11,342.12,1800.0
2022-09-21 11:30:00,342.51,342.57,341.79,342.16,1100.0,342.51,342.57,341.79,342.16,1100.0
2022-09-21 11:40:00,342.43,343.33,342.43,342.63,6460.0,342.43,343.33,342.43,342.63,6460.0
2022-09-21 11:50:00,342.42,343.37,342.21,343.01,5000.0,342.42,343.37,342.21,343.01,5000.0
2022-09-21 12:00:00,343.22,346.53,342.87,344.81,45110.0,343.22,346.53,342.87,344.81,45110.0
2022-09-21 12:10:00,344.74,345.09,343.05,343.48,5300.0,344.74,345.09,343.05,343.48,5300.0
2022-09-21 12:20:00,343.81,344.78,343.81,344.78,1977.0,343.81,344.78,343.81,344.78,1977.0
2022-09-21 12:30:00,344.83,345.21,344.35,344.35,2104.0,344.83,345.21,344.35,344.35,2104.0
2022-09-21 12:40:00,344.55,344.63,344.05,344.32,2056.0,344.55,344.63,344.05,344.32,2056.0
2022-09-21 12:50:00,344.93,344.93,343.98,344.21,2194.0,344.93,344.93,343.98,344.21,2194.0
2022-09-21 13:00:00,343.87,345.28,343.84,345.07,2675.0,343.87,345.28,343.84,345.07,2675.0
2022-09-21 13:10:00,345.09,345.55,344.78,345.29,4481.0,345.09,345.55,344.78,345.29,4481.0
2022-09-21 13:20:00,345.25,345.83,345.06,345.64,4073.0,345.25,345.83,345.06,345.64,4073.0
2022-09-21 13:30:00,345.66,346.85,345.66,346.45,2147.0,345.66,346.85,345.66,346.45,2147.0
2022-09-21 13:40:00,346.67,347.27,346.47,347.18,1400.0,346.67,347.27,346.47,347.18,1400.0
2022-09-21 13:50:00,347.02,348.87,347.01,348.87,3415.0,347.02,348.87,347.01,348.87,3415.0
2022-09-21 14:00:00,348.55,348.55,339.81,341.74,12844.0,348.55,348.55,339.81,341.74,12844.0
2022-09-21 14:10:00,341.51,341.51,338.9,339.37,20469.0,341.51,341.51,338.9,339.37,20469.0
2022-09-21 14:20:00,339.37,341.77,338.34,339.68,16792.0,339.37,341.77,338.34,339.68,16792.0
2022-09-21 14:30:00,339.2,343.74,338.65,342.55,10244.0,339.2,343.74,338.65,342.55,10244.0
2022-09-21 14:40:00,342.81,348.95,342.24,346.09,14174.0,342.81,348.95,342.24,346.09,14174.0
2022-09-21 14:50:00,346.52,348.53,345.15,346.73,14787.0,346.52,348.53,345.15,346.73,14787.0
2022-09-21 15:00:00,347.2,348.59,344.18,344.27,9076.0,347.2,348.59,344.18,344.27,9076.0
2022-09-21 15:10:00,343.23,344.33,341.21,343.21,11398.0,343.23,344.33,341.21,343.21,11398.0
2022-09-21 15:20:00,342.37,342.95,339.87,339.91,18272.0,342.37,342.95,339.87,339.91,18272.0
2022-09-21 15:30:00,339.91,340.07,336.84,336.86,17757.0,339.91,340.07,336.84,336.86,17757.0
2022-09-21 15:40:00,336.39,336.84,333.09,333.41,17050.0,336.39,336.84,333.09,333.41,17050.0
2022-09-21 15:50:00,333.82,335.15,333.43,333.47,47122.0,333.82,335.15,333.43,333.47,47122.0
2022-09-22 09:30:00,331.39,331.68,329.09,329.85,12004.0,331.39,331.68,329.09,329.85,12004.0
2022-09-22 09:40:00,329.73,331.07,328.42,329.91,27729.0,329.73,331.07,328.42,329.91,27729.0
2022-09-22 09:50:00,329.94,331.24,329.36,329.47,21234.0,329.94,331.24,329.36,329.47,21234.0
2022-09-22 10:00:00,328.31,329.34,327.26,329.07,6010.0,328.31,329.34,327.26,329.07,6010.0
2022-09-22 10:10:00,328.6,329.68,328.37,328.37,2616.0,328.6,329.68,328.37,328.37,2616.0
2022-09-22 10:20:00,328.23,329.26,327.97,329.26,6445.0,328.23,329.26,327.97,329.26,6445.0
2022-09-22 10:30:00,329.78,329.81,328.12,328.7,29339.0,329.78,329.81,328.12,328.7,29339.0
2022-09-22 10:40:00,328.71,328.86,326.89,327.2,15138.0,328.71,328.86,326.89,327.2,15138.0
2022-09-22 10:50:00,327.22,327.83,326.74,327.74,19490.0,327.22,327.83,326.74,327.74,19490.0
2022-09-22 11:00:00,327.93,328.27,327.51,328.1,5778.0,327.93,328.27,327.51,328.1,5778.0
2022-09-22 11:10:00,328.0,328.0,326.44,326.53,8444.0,328.0,328.0,326.44,326.53,8444.0
2022-09-22 11:20:00,326.09,326.96,325.74,326.76,4574.0,326.09,326.96,325.74,326.76,4574.0
2022-09-22 11:30:00,326.78,327.75,326.64,327.66,3450.0,326.78,327.75,326.64,327.66,3450.0
2022-09-22 11:40:00,327.65,328.67,327.65,328.38,4605.0,327.65,328.67,327.65,328.38,4605.0
2022-09-22 11:50:00,328.48,328.48,326.82,326.82,1500.0,328.48,328.48,326.82,326.82,1500.0
2022-09-22 12:00:00,327.27,327.98,327.1,327.95,4590.0,327.27,327.98,327.1,327.95,4590.0
2022-09-22 12:10:00,327.52,327.67,327.17,327.47,3409.0,327.52,327.67,327.17,327.47,3409.0
2022-09-22 12:20:00,327.24,328.93,327.06,327.71,7540.0,327.24,328.93,327.06,327.71,7540.0
2022-09-22 12:30:00,327.6,328.49,327.4,328.31,1500.0,327.6,328.49,327.4,328.31,1500.0
2022-09-22 12:40:00,328.47,329.15,328.22,328.65,8846.0,328.47,329.15,328.22,328.65,8846.0
2022-09-22 12:50:00,328.66,328.66,327.19,327.47,4200.0,328.66,328.66,327.19,327.47,4200.0
2022-09-22 13:00:00,327.3,327.44,326.23,326.36,11132.0,327.3,327.44,326.23,326.36,11132.0
2022-09-22 13:10:00,326.49,326.68,326.06,326.36,3038.0,326.49,326.68,326.06,326.36,3038.0
2022-09-22 13:20:00,326.47,326.74,326.24,326.61,2225.0,326.47,326.74,326.24,326.61,2225.0
2022-09-22 13:30:00,326.7,326.88,326.16,326.25,5255.0,326.7,326.88,326.16,326.25,5255.0
2022-09-22 13:40:00,326.19,326.58,325.94,326.5,3993.0,326.19,326.58,325.94,326.5,3993.0
2022-09-22 13:50:00,326.68,328.13,326.68,327.92,4200.0,326.68,328.13,326.68,327.92,4200.0
2022-09-22 14:00:00,328.02,328.15,326.89,326.89,3114.0,328.02,328.15,326.89,326.89,3114.0
2022-09-22 14:10:00,326.89,327.21,326.57,326.86,1500.0,326.89,327.21,326.57,326.86,1500.0
2022-09-22 14:20:00,326.53,326.83,326.12,326.83,4030.0,326.53,326.83,326.12,326.83,4030.0
2022-09-22 14:30:00,326.63,326.96,326.4,326.67,2100.0,326.63,326.96,326.4,326.67,2100.0
2022-09-22 14:40:00,326.52,326.69,326.34,326.69,2135.0,326.52,326.69,326.34,326.69,2135.0
2022-09-22 14:50:00,326.71,328.25,326.7,327.93,7201.0,326.71,328.25,326.7,327.93,7201.0
2022-09-22 15:00:00,328.11,328.95,328.11,328.7,5077.0,328.11,328.95,328.11,328.7,5077.0
2022-09-22 15:10:00,328.74,330.13,328.74,329.55,2643.0,328.74,330.13,328.74,329.55,2643.0
2022-09-22 15:20:00,329.13,329.46,328.42,328.51,4600.0,329.13,329.46,328.42,328.51,4600.0
2022-09-22 15:30:00,328.82,329.25,328.32,328.49,9255.0,328.82,329.25,328.32,328.49,9255.0
2022-09-22 15:40:00,328.41,329.87,328.05,329.44,9540.0,328.41,329.87,328.05,329.44,9540.0
2022-09-22 15:50:00,329.48,329.48,326.01,326.21,53211.0,329.48,329.48,326.01,326.21,53211.0
2022-09-23 09:30:00,325.41,327.5,324.29,325.41,13185.0,325.41,327.5,324.29,325.41,13185.0
2022-09-23 09:40:00,324.68,326.87,324.26,325.07,12929.0,324.68,326.87,324.26,325.07,12929.0
2022-09-23 09:50:00,324.51,324.59,321.79,323.57,18329.0,324.51,324.59,321.79,323.57,18329.0
2022-09-23 10:00:00,324.06,324.57,323.31,323.94,9741.0,324.06,324.57,323.31,323.94,9741.0
2022-09-23 10:10:00,324.07,324.76,323.35,324.27,8304.0,324.07,324.76,323.35,324.27,8304.0
2022-09-23 10:20:00,324.43,325.89,324.39,325.68,3492.0,324.43,325.89,324.39,325.68,3492.0
2022-09-23 10:30:00,325.84,326.73,325.27,326.59,5444.0,325.84,326.73,325.27,326.59,5444.0
2022-09-23 10:40:00,326.99,328.38,326.82,327.6,7268.0,326.99,328.38,326.82,327.6,7268.0
2022-09-23 10:50:00,327.57,328.42,326.61,327.82,4100.0,327.57,328.42,326.61,327.82,4100.0
2022-09-23 11:00:00,327.59,328.35,327.18,328.18,6061.0,327.59,328.35,327.18,328.18,6061.0
2022-09-23 11:10:00,327.93,327.93,326.27,326.9,5318.0,327.93,327.93,326.27,326.9,5318.0
2022-09-23 11:20:00,327.41,327.79,326.54,326.75,2008.0,327.41,327.79,326.54,326.75,2008.0
2022-09-23 11:30:00,326.93,327.08,326.59,327.08,1600.0,326.93,327.08,326.59,327.08,1600.0
2022-09-23 11:40:00,326.32,326.78,325.39,325.8,2365.0,326.32,326.78,325.39,325.8,2365.0
2022-09-23 11:50:00,325.78,326.3,325.59,326.3,1900.0,325.78,326.3,325.59,326.3,1900.0
2022-09-23 12:00:00,326.28,326.41,325.02,325.03,2800.0,326.28,326.41,325.02,325.03,2800.0
2022-09-23 12:10:00,324.74,326.53,324.68,325.81,3879.0,324.74,326.53,324.68,325.81,3879.0
2022-09-23 12:20:00,325.9,325.9,324.76,324.76,2548.0,325.9,325.9,324.76,324.76,2548.0
2022-09-23 12:30:00,324.29,325.74,324.29,325.74,7878.0,324.29,325.74,324.29,325.74,7878.0
2022-09-23 12:40:00,325.44,326.0,325.17,325.93,7934.0,325.44,326.0,325.17,325.93,7934.0
2022-09-23 12:50:00,326.42,327.28,326.42,326.92,1555.0,326.42,327.28,326.42,326.92,1555.0
2022-09-23 13:00:00,326.53,327.31,326.53,326.9,2031.0,326.53,327.31,326.53,326.9,2031.0
2022-09-23 13:10:00,327.03,327.75,327.03,327.51,600.0,327.03,327.75,327.03,327.51,600.0
2022-09-23 13:20:00,327.39,327.65,326.86,327.05,1957.0,327.39,327.65,326.86,327.05,1957.0
2022-09-23 13:30:00,326.66,328.1,326.61,327.78,17077.0,326.66,328.1,326.61,327.78,17077.0
2022-09-23 13:40:00,327.02,328.5,326.95,328.5,5129.0,327.02,328.5,326.95,328.5,5129.0
2022-09-23 13:50:00,328.51,328.97,328.26,328.53,3530.0,328.51,328.97,328.26,328.53,3530.0
2022-09-23 14:00:00,327.78,329.0,327.67,327.68,4639.0,327.78,329.0,327.67,327.68,4639.0
2022-09-23 14:10:00,327.62,327.62,326.39,327.0,13271.0,327.62,327.62,326.39,327.0,13271.0
2022-09-23 14:20:00,327.05,328.22,327.05,328.03,5408.0,327.05,328.22,327.05,328.03,5408.0
2022-09-23 14:30:00,328.19,328.49,327.76,328.21,9929.0,328.19,328.49,327.76,328.21,9929.0
2022-09-23 14:40:00,328.19,328.86,328.13,328.13,17548.0,328.19,328.86,328.13,328.13,17548.0
2022-09-23 14:50:00,328.09,328.79,327.56,327.83,14494.0,328.09,328.79,327.56,327.83,14494.0
2022-09-23 15:00:00,327.97,330.88,327.97,330.06,5725.0,327.97,330.88,327.97,330.06,5725.0
2022-09-23 15:10:00,330.3,330.99,329.18,330.52,7206.0,330.3,330.99,329.18,330.52,7206.0
2022-09-23 15:20:00,330.54,331.59,330.34,331.34,9711.0,330.54,331.59,330.34,331.34,9711.0
2022-09-23 15:30:00,331.49,332.17,331.12,331.92,11164.0,331.49,332.17,331.12,331.92,11164.0
2022-09-23 15:40:00,331.75,333.73,331.66,333.14,10393.0,331.75,333.73,331.66,333.14,10393.0
2022-09-23 15:50:00,332.8,334.76,332.65,334.31,74299.0,332.8,334.76,332.65,334.31,74299.0
2022-09-26 09:30:00,334.39,341.43,333.17,341.19,14921.0,334.39,341.43,333.17,341.19,14921.0
2022-09-26 09:40:00,340.05,340.78,338.0,339.73,4840.0,340.05,340.78,338.0,339.73,4840.0
2022-09-26 09:50:00,340.49,341.94,339.23,340.94,7944.0,340.49,341.94,339.23,340.94,7944.0
2022-09-26 10:00:00,340.42,341.46,339.5,339.5,11009.0,340.42,341.46,339.5,339.5,11009.0
2022-09-26 10:10:00,338.85,339.73,338.08,339.15,4386.0,338.85,339.73,338.08,339.15,4386.0
2022-09-26 10:20:00,339.32,339.99,338.89,339.73,5011.0,339.32,339.99,338.89,339.73,5011.0
2022-09-26 10:30:00,339.84,340.26,338.65,339.14,4374.0,339.84,340.26,338.65,339.14,4374.0
2022-09-26 10:40:00,339.35,339.35,336.21,337.38,13308.0,339.35,339.35,336.21,337.38,13308.0
2022-09-26 10:50:00,337.49,338.53,336.91,337.93,8200.0,337.49,338.53,336.91,337.93,8200.0
2022-09-26 11:00:00,337.81,338.24,336.57,336.57,16645.0,337.81,338.24,336.57,336.57,16645.0
2022-09-26 11:10:00,335.72,337.16,335.63,336.66,5398.0,335.72,337.16,335.63,336.66,5398.0
2022-09-26 11:20:00,336.72,337.32,334.92,334.92,8717.0,336.72,337.32,334.92,334.92,8717.0
2022-09-26 11:30:00,334.6,336.39,334.6,336.18,5053.0,334.6,336.39,334.6,336.18,5053.0
2022-09-26 11:40:00,336.24,336.56,334.6,334.95,3807.0,336.24,336.56,334.6,334.95,3807.0
2022-09-26 11:50:00,334.35,335.56,333.75,335.23,5428.0,334.35,335.56,333.75,335.23,5428.0
2022-09-26 12:00:00,334.75,334.75,332.86,333.21,2284.0,334.75,334.75,332.86,333.21,2284.0
2022-09-26 12:10:00,333.07,333.3,332.89,333.22,3050.0,333.07,333.3,332.89,333.22,3050.0
2022-09-26 12:20:00,333.19,333.19,331.81,331.83,3345.0,333.19,333.19,331.81,331.83,3345.0
2022-09-26 12:30:00,331.88,332.36,331.42,331.46,7846.0,331.88,332.36,331.42,331.46,7846.0
2022-09-26 12:40:00,331.6,332.64,331.6,332.38,2800.0,331.6,332.64,331.6,332.38,2800.0
2022-09-26 12:50:00,332.21,333.41,332.2,332.96,9456.0,332.21,333.41,332.2,332.96,9456.0
2022-09-26 13:00:00,332.71,332.71,331.25,331.26,3609.0,332.71,332.71,331.25,331.26,3609.0
2022-09-26 13:10:00,331.35,331.67,331.01,331.6,6607.0,331.35,331.67,331.01,331.6,6607.0
2022-09-26 13:20:00,331.69,331.73,330.48,330.96,4773.0,331.69,331.73,330.48,330.96,4773.0
2022-09-26 13:30:00,331.25,331.8,330.27,330.55,12225.0,331.25,331.8,330.27,330.55,12225.0
2022-09-26 13:40:00,330.21,330.21,329.58,330.15,6988.0,330.21,330.21,329.58,330.15,6988.0
2022-09-26 13:50:00,330.15,331.5,329.93,330.38,4152.0,330.15,331.5,329.93,330.38,4152.0
2022-09-26 14:00:00,330.03,331.82,329.88,331.55,6055.0,330.03,331.82,329.88,331.55,6055.0
2022-09-26 14:10:00,331.37,331.6,330.8,331.53,2300.0,331.37,331.6,330.8,331.53,2300.0
2022-09-26 14:20:00,331.63,331.79,331.15,331.17,3582.0,331.63,331.79,331.15,331.17,3582.0
2022-09-26 14:30:00,331.12,331.41,330.28,330.76,4394.0,331.12,331.41,330.28,330.76,4394.0
2022-09-26 14:40:00,330.99,332.15,330.35,332.08,4888.0,330.99,332.15,330.35,332.08,4888.0
2022-09-26 14:50:00,331.96,332.62,331.66,332.14,5351.0,331.96,332.62,331.66,332.14,5351.0
2022-09-26 15:00:00,332.32,332.55,331.53,332.21,6788.0,332.32,332.55,331.53,332.21,6788.0
2022-09-26 15:10:00,332.46,332.58,331.33,332.23,9916.0,332.46,332.58,331.33,332.23,9916.0
2022-09-26 15:20:00,332.11,332.11,331.15,331.94,6226.0,332.11,332.11,331.15,331.94,6226.0
2022-09-26 15:30:00,331.92,331.92,330.82,331.08,10105.0,331.92,331.92,330.82,331.08,10105.0
2022-09-26 15:40:00,331.23,332.4,330.57,332.33,8693.0,331.23,332.4,330.57,332.33,8693.0
2022-09-26 15:50:00,331.85,333.14,330.75,331.37,64863.0,331.85,333.14,330.75,331.37,64863.0
2022-09-27 09:30:00,335.64,337.82,334.5,336.31,57177.0,335.64,337.82,334.5,336.31,57177.0
2022-09-27 09:40:00,336.29,336.29,334.08,334.08,3241.0,336.29,336.29,334.08,334.08,3241.0
2022-09-27 09:50:00,334.29,336.75,334.12,335.58,2650.0,334.29,336.75,334.12,335.58,2650.0
2022-09-27 10:00:00,335.04,335.05,332.28,332.59,3475.0,335.04,335.05,332.28,332.59,3475.0
2022-09-27 10:10:00,332.99,333.7,332.49,333.15,27166.0,332.99,333.7,332.49,333.15,27166.0
2022-09-27 10:20:00,333.23,334.11,332.3,333.62,2408.0,333.23,334.11,332.3,333.62,2408.0
2022-09-27 10:30:00,333.68,335.24,333.68,334.66,4491.0,333.68,335.24,333.68,334.66,4491.0
2022-09-27 10:40:00,334.17,336.51,334.11,335.66,4561.0,334.17,336.51,334.11,335.66,4561.0
2022-09-27 10:50:00,336.0,336.09,334.85,336.04,2430.0,336.0,336.09,334.85,336.04,2430.0
2022-09-27 11:00:00,336.14,336.38,334.81,336.37,4219.0,336.14,336.38,334.81,336.37,4219.0
2022-09-27 11:10:00,336.34,336.34,334.76,335.12,6135.0,336.34,336.34,334.76,335.12,6135.0
2022-09-27 11:20:00,335.44,335.44,334.02,334.46,5373.0,335.44,335.44,334.02,334.46,5373.0
2022-09-27 11:30:00,334.44,335.12,334.44,334.91,2328.0,334.44,335.12,334.44,334.91,2328.0
2022-09-27 11:40:00,334.96,335.15,334.27,334.27,2500.0,334.96,335.15,334.27,334.27,2500.0
2022-09-27 11:50:00,334.67,334.93,333.94,334.57,2100.0,334.67,334.93,333.94,334.57,2100.0
2022-09-27 12:00:00,334.27,334.39,332.22,332.22,7077.0,334.27,334.39,332.22,332.22,7077.0
2022-09-27 12:10:00,332.13,332.13,330.94,331.09,19381.0,332.13,332.13,330.94,331.09,19381.0
2022-09-27 12:20:00,330.99,332.55,330.6,332.55,7788.0,330.99,332.55,330.6,332.55,7788.0
2022-09-27 12:30:00,332.4,332.48,331.4,331.96,5400.0,332.4,332.48,331.4,331.96,5400.0
2022-09-27 12:40:00,331.95,333.06,331.79,333.06,4102.0,331.95,333.06,331.79,333.06,4102.0
2022-09-27 12:50:00,332.65,332.74,331.68,331.84,3496.0,332.65,332.74,331.68,331.84,3496.0
2022-09-27 13:00:00,331.6,331.6,330.12,330.85,3185.0,331.6,331.6,330.12,330.85,3185.0
2022-09-27 13:10:00,330.19,331.1,329.71,331.1,7229.0,330.19,331.1,329.71,331.1,7229.0
2022-09-27 13:20:00,330.59,330.77,330.37,330.63,1111.0,330.59,330.77,330.37,330.63,1111.0
2022-09-27 13:30:00,330.6,330.72,329.86,329.86,1300.0,330.6,330.72,329.86,329.86,1300.0
2022-09-27 13:40:00,329.83,329.93,328.52,329.14,7630.0,329.83,329.93,328.52,329.14,7630.0
2022-09-27 13:50:00,329.02,329.02,328.4,328.4,2305.0,329.02,329.02,328.4,328.4,2305.0
2022-09-27 14:00:00,329.46,329.88,328.95,328.95,3937.0,329.46,329.88,328.95,328.95,3937.0
2022-09-27 14:10:00,329.13,329.37,328.65,329.18,4300.0,329.13,329.37,328.65,329.18,4300.0
2022-09-27 14:20:00,329.15,330.23,328.94,330.21,7733.0,329.15,330.23,328.94,330.21,7733.0
2022-09-27 14:30:00,330.23,331.5,329.97,331.5,4508.0,330.23,331.5,329.97,331.5,4508.0
2022-09-27 14:40:00,331.94,332.53,331.57,332.53,9678.0,331.94,332.53,331.57,332.53,9678.0
2022-09-27 14:50:00,332.51,332.64,332.06,332.06,7920.0,332.51,332.64,332.06,332.06,7920.0
2022-09-27 15:00:00,331.82,331.83,330.84,331.56,5058.0,331.82,331.83,330.84,331.56,5058.0
2022-09-27 15:10:00,331.53,331.53,330.22,330.75,3779.0,331.53,331.53,330.22,330.75,3779.0
2022-09-27 15:20:00,330.95,331.45,329.31,329.6,6767.0,330.95,331.45,329.31,329.6,6767.0
2022-09-27 15:30:00,329.41,329.52,328.64,329.11,2791.0,329.41,329.52,328.64,329.11,2791.0
2022-09-27 15:40:00,329.54,330.21,329.02,329.7,4418.0,329.54,330.21,329.02,329.7,4418.0
2022-09-27 15:50:00,329.94,330.67,329.44,329.89,24249.0,329.94,330.67,329.44,329.89,24249.0
2022-09-28 09:30:00,333.56,333.56,329.34,330.31,7476.0,333.56,333.56,329.34,330.31,7476.0
2022-09-28 09:40:00,331.33,331.52,330.6,331.52,2851.0,331.33,331.52,330.6,331.52,2851.0
2022-09-28 09:50:00,332.26,332.26,330.03,330.21,13624.0,332.26,332.26,330.03,330.21,13624.0
2022-09-28 10:00:00,330.22,332.31,329.72,329.72,7665.0,330.22,332.31,329.72,329.72,7665.0
2022-09-28 10:10:00,330.15,331.21,329.3,330.87,1934.0,330.15,331.21,329.3,330.87,1934.0
2022-09-28 10:20:00,331.23,333.36,330.53,333.32,3006.0,331.23,333.36,330.53,333.32,3006.0
2022-09-28 10:30:00,334.14,334.14,332.67,333.3,11814.0,334.14,334.14,332.67,333.3,11814.0
2022-09-28 10:40:00,333.28,334.05,332.9,333.39,1500.0,333.28,334.05,332.9,333.39,1500.0
2022-09-28 10:50:00,333.23,333.23,332.34,332.7,3536.0,333.23,333.23,332.34,332.7,3536.0
2022-09-28 11:00:00,332.51,333.66,332.27,332.79,3224.0,332.51,333.66,332.27,332.79,3224.0
2022-09-28 11:10:00,333.22,333.88,332.83,333.24,5185.0,333.22,333.88,332.83,333.24,5185.0
2022-09-28 11:20:00,333.41,336.38,333.24,334.98,18828.0,333.41,336.38,333.24,334.98,18828.0
2022-09-28 11:30:00,335.13,335.42,334.26,334.62,4825.0,335.13,335.42,334.26,334.62,4825.0
2022-09-28 11:40:00,334.78,335.7,334.77,335.42,4589.0,334.78,335.7,334.77,335.42,4589.0
2022-09-28 11:50:00,335.2,336.31,335.16,336.07,53419.0,335.2,336.31,335.16,336.07,53419.0
2022-09-28 12:00:00,336.0,336.25,335.26,335.49,7768.0,336.0,336.25,335.26,335.49,7768.0
2022-09-28 12:10:00,335.32,336.44,335.28,336.35,7413.0,335.32,336.44,335.28,336.35,7413.0
2022-09-28 12:20:00,336.19,336.19,334.85,335.25,7145.0,336.19,336.19,334.85,335.25,7145.0
2022-09-28 12:30:00,335.97,336.21,335.51,335.51,4603.0,335.97,336.21,335.51,335.51,4603.0
2022-09-28 12:40:00,335.75,336.82,335.69,335.94,4018.0,335.75,336.82,335.69,335.94,4018.0
2022-09-28 12:50:00,335.78,335.78,335.44,335.44,900.0,335.78,335.78,335.44,335.44,900.0
2022-09-28 13:00:00,335.09,336.67,335.08,336.56,3526.0,335.09,336.67,335.08,336.56,3526.0
2022-09-28 13:10:00,336.53,337.01,336.36,336.86,3500.0,336.53,337.01,336.36,336.86,3500.0
2022-09-28 13:20:00,337.0,337.11,336.06,336.08,3385.0,337.0,337.11,336.06,336.08,3385.0
2022-09-28 13:30:00,336.0,336.21,335.24,335.65,23683.0,336.0,336.21,335.24,335.65,23683.0
2022-09-28 13:40:00,335.44,335.68,334.5,335.25,10795.0,335.44,335.68,334.5,335.25,10795.0
2022-09-28 13:50:00,335.39,335.97,335.18,335.44,12646.0,335.39,335.97,335.18,335.44,12646.0
2022-09-28 14:00:00,335.55,335.65,335.19,335.4,5300.0,335.55,335.65,335.19,335.4,5300.0
2022-09-28 14:10:00,335.23,335.47,334.06,334.19,5800.0,335.23,335.47,334.06,334.19,5800.0
2022-09-28 14:20:00,333.89,334.27,333.35,334.27,2882.0,333.89,334.27,333.35,334.27,2882.0
2022-09-28 14:30:00,334.09,335.09,334.06,334.97,5355.0,334.09,335.09,334.06,334.97,5355.0
2022-09-28 14:40:00,334.83,334.83,333.64,333.87,2408.0,334.83,334.83,333.64,333.87,2408.0
2022-09-28 14:50:00,334.19,334.26,333.6,333.98,7594.0,334.19,334.26,333.6,333.98,7594.0
2022-09-28 15:00:00,334.09,334.96,334.05,334.75,9997.0,334.09,334.96,334.05,334.75,9997.0
2022-09-28 15:10:00,334.38,334.83,334.15,334.16,2699.0,334.38,334.83,334.15,334.16,2699.0
2022-09-28 15:20:00,334.13,334.41,333.56,333.86,13395.0,334.13,334.41,333.56,333.86,13395.0
2022-09-28 15:30:00,333.99,335.23,333.88,335.16,21105.0,333.99,335.23,333.88,335.16,21105.0
2022-09-28 15:40:00,335.15,335.59,334.98,335.59,15050.0,335.15,335.59,334.98,335.59,15050.0
2022-09-28 15:50:00,335.83,335.87,333.87,334.0,41792.0,335.83,335.87,333.87,334.0,41792.0
2022-09-29 09:30:00,330.0,332.47,328.11,328.95,6212.0,330.0,332.47,328.11,328.95,6212.0
2022-09-29 09:40:00,328.9,329.06,326.57,327.48,3702.0,328.9,329.06,326.57,327.48,3702.0
2022-09-29 09:50:00,327.71,329.79,327.51,328.69,3800.0,327.71,329.79,327.51,328.69,3800.0
2022-09-29 10:00:00,328.26,329.71,326.84,329.14,5300.0,328.26,329.71,326.84,329.14,5300.0
2022-09-29 10:10:00,329.55,329.95,328.75,329.29,1800.0,329.55,329.95,328.75,329.29,1800.0
2022-09-29 10:20:00,329.12,330.69,329.11,330.1,2429.0,329.12,330.69,329.11,330.1,2429.0
2022-09-29 10:30:00,329.87,329.99,328.47,329.31,5314.0,329.87,329.99,328.47,329.31,5314.0
2022-09-29 10:40:00,329.29,329.68,328.86,329.06,2600.0,329.29,329.68,328.86,329.06,2600.0
2022-09-29 10:50:00,328.9,329.57,328.7,329.57,3019.0,328.9,329.57,328.7,329.57,3019.0
2022-09-29 11:00:00,329.48,330.44,328.42,330.44,3105.0,329.48,330.44,328.42,330.44,3105.0
2022-09-29 11:10:00,330.41,330.41,328.79,329.12,4645.0,330.41,330.41,328.79,329.12,4645.0
2022-09-29 11:20:00,329.02,330.58,328.79,330.57,3815.0,329.02,330.58,328.79,330.57,3815.0
2022-09-29 11:30:00,331.21,331.21,330.0,330.66,1910.0,331.21,331.21,330.0,330.66,1910.0
2022-09-29 11:40:00,330.65,331.89,330.51,331.89,1424.0,330.65,331.89,330.51,331.89,1424.0
2022-09-29 11:50:00,332.14,333.12,332.14,332.71,1900.0,332.14,333.12,332.14,332.71,1900.0
2022-09-29 12:00:00,332.24,333.08,332.14,333.02,2477.0,332.24,333.08,332.14,333.02,2477.0
2022-09-29 12:10:00,333.11,333.11,332.61,332.71,1000.0,333.11,333.11,332.61,332.71,1000.0
2022-09-29 12:20:00,332.11,332.73,331.67,332.73,1922.0,332.11,332.73,331.67,332.73,1922.0
2022-09-29 12:30:00,332.75,332.95,332.62,332.78,1433.0,332.75,332.95,332.62,332.78,1433.0
2022-09-29 12:40:00,332.84,334.25,332.84,333.67,1472.0,332.84,334.25,332.84,333.67,1472.0
2022-09-29 12:50:00,333.67,333.67,332.68,332.83,1450.0,333.67,333.67,332.68,332.83,1450.0
2022-09-29 13:00:00,332.72,332.72,332.06,332.06,2150.0,332.72,332.72,332.06,332.06,2150.0
2022-09-29 13:10:00,332.44,333.12,332.44,333.12,638.0,332.44,333.12,332.44,333.12,638.0
2022-09-29 13:20:00,332.8,332.92,332.48,332.92,1045.0,332.8,332.92,332.48,332.92,1045.0
2022-09-29 13:30:00,332.48,332.85,332.08,332.85,2660.0,332.48,332.85,332.08,332.85,2660.0
2022-09-29 13:40:00,332.71,332.75,332.55,332.64,700.0,332.71,332.75,332.55,332.64,700.0
2022-09-29 13:50:00,332.91,332.92,331.33,331.33,3721.0,332.91,332.92,331.33,331.33,3721.0
2022-09-29 14:00:00,331.38,331.38,330.67,330.91,1300.0,331.38,331.38,330.67,330.91,1300.0
2022-09-29 14:10:00,331.18,331.18,330.07,330.35,3931.0,331.18,331.18,330.07,330.35,3931.0
2022-09-29 14:20:00,330.07,330.97,329.87,330.97,1151.0,330.07,330.97,329.87,330.97,1151.0
2022-09-29 14:30:00,330.61,330.88,330.34,330.76,1100.0,330.61,330.88,330.34,330.76,1100.0
2022-09-29 14:40:00,330.31,330.5,329.97,330.13,2192.0,330.31,330.5,329.97,330.13,2192.0
2022-09-29 14:50:00,330.26,330.26,329.28,329.6,3500.0,330.26,330.26,329.28,329.6,3500.0
2022-09-29 15:00:00,329.8,331.0,329.8,330.3,4204.0,329.8,331.0,329.8,330.3,4204.0
2022-09-29 15:10:00,330.17,331.77,329.99,331.68,7385.0,330.17,331.77,329.99,331.68,7385.0
2022-09-29 15:20:00,331.46,331.49,330.26,330.26,2400.0,331.46,331.49,330.26,330.26,2400.0
2022-09-29 15:30:00,330.62,332.22,330.6,331.89,3700.0,330.62,332.22,330.6,331.89,3700.0
2022-09-29 15:40:00,331.86,331.87,330.78,331.32,5202.0,331.86,331.87,330.78,331.32,5202.0
2022-09-29 15:50:00,331.51,332.28,330.89,331.99,38548.0,331.51,332.28,330.89,331.99,38548.0
2022-09-30 09:30:00,333.59,333.83,329.96,332.0,16589.0,333.59,333.83,329.96,332.0,16589.0
2022-09-30 09:40:00,332.77,334.32,332.76,333.64,2838.0,332.77,334.32,332.76,333.64,2838.0
2022-09-30 09:50:00,333.97,335.28,333.96,335.2,3030.0,333.97,335.28,333.96,335.2,3030.0
2022-09-30 10:00:00,335.28,335.6,333.45,334.68,3322.0,335.28,335.6,333.45,334.68,3322.0
2022-09-30 10:10:00,335.47,335.6,333.77,335.29,2705.0,335.47,335.6,333.77,335.29,2705.0
2022-09-30 10:20:00,335.39,338.38,335.37,338.16,12570.0,335.39,338.38,335.37,338.16,12570.0
2022-09-30 10:30:00,337.96,339.22,337.96,338.6,4019.0,337.96,339.22,337.96,338.6,4019.0
2022-09-30 10:40:00,338.77,339.73,338.44,339.73,6382.0,338.77,339.73,338.44,339.73,6382.0
2022-09-30 10:50:00,339.99,340.72,339.41,340.26,2700.0,339.99,340.72,339.41,340.26,2700.0
2022-09-30 11:00:00,340.26,341.33,340.26,341.08,2831.0,340.26,341.33,340.26,341.08,2831.0
2022-09-30 11:10:00,341.06,341.95,341.04,341.95,2200.0,341.06,341.95,341.04,341.95,2200.0
2022-09-30 11:20:00,342.05,342.41,341.7,341.7,4939.0,342.05,342.41,341.7,341.7,4939.0
2022-09-30 11:30:00,341.69,342.07,340.37,340.38,3778.0,341.69,342.07,340.37,340.38,3778.0
2022-09-30 11:40:00,340.25,340.25,338.72,338.99,3457.0,340.25,340.25,338.72,338.99,3457.0
2022-09-30 11:50:00,338.85,339.16,338.6,338.6,1065.0,338.85,339.16,338.6,338.6,1065.0
2022-09-30 12:00:00,338.41,338.42,336.66,336.72,4213.0,338.41,338.42,336.66,336.72,4213.0
2022-09-30 12:10:00,336.41,336.94,336.11,336.11,5082.0,336.41,336.94,336.11,336.11,5082.0
2022-09-30 12:20:00,336.07,336.82,335.43,336.7,1400.0,336.07,336.82,335.43,336.7,1400.0
2022-09-30 12:30:00,336.54,337.27,336.54,337.27,800.0,336.54,337.27,336.54,337.27,800.0
2022-09-30 12:40:00,337.14,337.27,336.52,336.73,1200.0,337.14,337.27,336.52,336.73,1200.0
2022-09-30 12:50:00,336.6,336.6,335.56,335.56,1100.0,336.6,336.6,335.56,335.56,1100.0
2022-09-30 13:00:00,335.0,335.74,335.0,335.37,1051.0,335.0,335.74,335.0,335.37,1051.0
2022-09-30 13:10:00,335.52,335.52,334.32,334.55,2416.0,335.52,335.52,334.32,334.55,2416.0
2022-09-30 13:20:00,334.7,335.69,334.48,335.52,2911.0,334.7,335.69,334.48,335.52,2911.0
2022-09-30 13:30:00,335.33,335.33,333.96,333.96,2393.0,335.33,335.33,333.96,333.96,2393.0
2022-09-30 13:40:00,333.62,333.86,333.48,333.48,1496.0,333.62,333.86,333.48,333.48,1496.0
2022-09-30 13:50:00,333.31,333.58,333.28,333.29,1000.0,333.31,333.58,333.28,333.29,1000.0
2022-09-30 14:00:00,332.98,333.28,332.66,332.71,4924.0,332.98,333.28,332.66,332.71,4924.0
2022-09-30 14:10:00,332.56,332.88,332.3,332.3,4626.0,332.56,332.88,332.3,332.3,4626.0
2022-09-30 14:20:00,332.35,332.37,330.88,331.09,9420.0,332.35,332.37,330.88,331.09,9420.0
2022-09-30 14:30:00,331.1,331.55,330.73,330.84,28674.0,331.1,331.55,330.73,330.84,28674.0
2022-09-30 14:40:00,330.96,331.1,330.03,330.34,2603.0,330.96,331.1,330.03,330.34,2603.0
2022-09-30 14:50:00,329.73,330.38,328.88,329.0,1945.0,329.73,330.38,328.88,329.0,1945.0
2022-09-30 15:00:00,328.96,330.59,328.96,329.8,2962.0,328.96,330.59,328.96,329.8,2962.0
2022-09-30 15:10:00,329.9,330.06,329.19,329.66,2725.0,329.9,330.06,329.19,329.66,2725.0
2022-09-30 15:20:00,329.19,329.19,328.07,328.54,5119.0,329.19,329.19,328.07,328.54,5119.0
2022-09-30 15:30:00,329.21,329.38,328.37,328.97,5006.0,329.21,329.38,328.37,328.97,5006.0
2022-09-30 15:40:00,328.88,329.1,328.1,328.48,8532.0,328.88,329.1,328.1,328.48,8532.0
2022-09-30 15:50:00,328.18,328.34,325.57,325.8,44682.0,328.18,328.34,325.57,325.8,44682.0
2022-10-03 09:30:00,328.0,330.0,322.71,323.04,19538.0,328.0,330.0,322.71,323.04,19538.0
2022-10-03 09:40:00,323.23,325.44,322.45,325.44,16071.0,323.23,325.44,322.45,325.44,16071.0
2022-10-03 09:50:00,325.24,326.09,324.11,324.37,11110.0,325.24,326.09,324.11,324.37,11110.0
2022-10-03 10:00:00,325.17,329.93,325.03,329.93,6585.0,325.17,329.93,325.03,329.93,6585.0
2022-10-03 10:10:00,329.71,332.98,329.71,331.37,5200.0,329.71,332.98,329.71,331.37,5200.0
2022-10-03 10:20:00,331.57,334.0,330.66,334.0,6014.0,331.57,334.0,330.66,334.0,6014.0
2022-10-03 10:30:00,334.15,334.97,333.86,334.34,4607.0,334.15,334.97,333.86,334.34,4607.0
2022-10-03 10:40:00,334.42,334.44,332.88,332.95,2300.0,334.42,334.44,332.88,332.95,2300.0
2022-10-03 10:50:00,332.97,333.14,332.01,333.14,1800.0,332.97,333.14,332.01,333.14,1800.0
2022-10-03 11:00:00,332.19,334.47,332.19,334.47,1900.0,332.19,334.47,332.19,334.47,1900.0
2022-10-03 11:10:00,334.78,335.0,333.6,334.08,2100.0,334.78,335.0,333.6,334.08,2100.0
2022-10-03 11:20:00,333.7,334.12,333.46,334.0,1846.0,333.7,334.12,333.46,334.0,1846.0
2022-10-03 11:30:00,334.23,334.24,332.08,332.08,1650.0,334.23,334.24,332.08,332.08,1650.0
2022-10-03 11:40:00,332.41,332.41,331.75,331.75,2507.0,332.41,332.41,331.75,331.75,2507.0
2022-10-03 11:50:00,331.8,332.65,331.74,332.65,3219.0,331.8,332.65,331.74,332.65,3219.0
2022-10-03 12:00:00,332.49,333.38,332.22,333.3,2051.0,332.49,333.38,332.22,333.3,2051.0
2022-10-03 12:10:00,333.75,333.75,332.73,333.17,1386.0,333.75,333.75,332.73,333.17,1386.0
2022-10-03 12:20:00,332.87,333.32,331.86,331.86,1145.0,332.87,333.32,331.86,331.86,1145.0
2022-10-03 12:30:00,331.81,332.24,331.48,331.73,2202.0,331.81,332.24,331.48,331.73,2202.0
2022-10-03 12:40:00,331.61,331.61,330.94,330.94,2317.0,331.61,331.61,330.94,330.94,2317.0
2022-10-03 12:50:00,330.91,330.92,330.34,330.34,1000.0,330.91,330.92,330.34,330.34,1000.0
2022-10-03 13:00:00,331.82,331.82,331.74,331.74,300.0,331.82,331.82,331.74,331.74,300.0
2022-10-03 13:10:00,332.11,333.01,332.11,332.85,1100.0,332.11,333.01,332.11,332.85,1100.0
2022-10-03 13:20:00,333.03,334.15,333.03,334.0,1593.0,333.03,334.15,333.03,334.0,1593.0
2022-10-03 13:30:00,334.38,335.16,334.37,334.55,2082.0,334.38,335.16,334.37,334.55,2082.0
2022-10-03 13:40:00,334.68,335.25,334.68,335.18,1000.0,334.68,335.25,334.68,335.18,1000.0
2022-10-03 13:50:00,335.18,335.31,334.68,334.89,900.0,335.18,335.31,334.68,334.89,900.0
2022-10-03 14:00:00,335.44,336.09,335.27,335.69,1830.0,335.44,336.09,335.27,335.69,1830.0
2022-10-03 14:10:00,335.86,336.45,335.75,336.06,3056.0,335.86,336.45,335.75,336.06,3056.0
2022-10-03 14:20:00,336.2,337.99,336.2,337.99,7484.0,336.2,337.99,336.2,337.99,7484.0
2022-10-03 14:30:00,337.85,338.05,337.39,338.04,4265.0,337.85,338.05,337.39,338.04,4265.0
2022-10-03 14:40:00,337.86,338.57,337.79,337.85,2918.0,337.86,338.57,337.79,337.85,2918.0
2022-10-03 14:50:00,338.02,338.83,338.02,338.64,2425.0,338.02,338.83,338.02,338.64,2425.0
2022-10-03 15:00:00,338.19,338.55,337.85,338.46,4075.0,338.19,338.55,337.85,338.46,4075.0
2022-10-03 15:10:00,338.19,338.21,337.3,337.44,5223.0,338.19,338.21,337.3,337.44,5223.0
2022-10-03 15:20:00,337.64,337.99,337.25,337.76,2831.0,337.64,337.99,337.25,337.76,2831.0
2022-10-03 15:30:00,337.88,338.13,337.49,337.65,4626.0,337.88,338.13,337.49,337.65,4626.0
2022-10-03 15:40:00,337.65,337.65,337.09,337.21,5295.0,337.65,337.65,337.09,337.21,5295.0
2022-10-03 15:50:00,337.01,337.97,336.09,336.56,29020.0,337.01,337.97,336.09,336.56,29020.0
2022-10-04 09:30:00,343.85,347.94,343.1,347.21,9709.0,343.85,347.94,343.1,347.21,9709.0
2022-10-04 09:40:00,348.8,349.72,348.26,348.49,5567.0,348.8,349.72,348.26,348.49,5567.0
2022-10-04 09:50:00,348.29,348.44,346.52,348.4,4944.0,348.29,348.44,346.52,348.4,4944.0
2022-10-04 10:00:00,348.4,349.2,347.58,347.84,3608.0,348.4,349.2,347.58,347.84,3608.0
2022-10-04 10:10:00,348.42,349.69,348.13,349.29,7014.0,348.42,349.69,348.13,349.29,7014.0
2022-10-04 10:20:00,349.28,350.52,348.27,349.74,5408.0,349.28,350.52,348.27,349.74,5408.0
2022-10-04 10:30:00,349.94,350.05,348.49,348.85,8280.0,349.94,350.05,348.49,348.85,8280.0
2022-10-04 10:40:00,348.91,350.48,348.91,349.53,4305.0,348.91,350.48,348.91,349.53,4305.0
2022-10-04 10:50:00,349.22,349.96,348.86,349.67,2260.0,349.22,349.96,348.86,349.67,2260.0
2022-10-04 11:00:00,349.69,350.9,349.1,350.53,3300.0,349.69,350.9,349.1,350.53,3300.0
2022-10-04 11:10:00,350.31,351.91,349.96,351.87,5277.0,350.31,351.91,349.96,351.87,5277.0
2022-10-04 11:20:00,352.06,352.39,351.17,351.65,9073.0,352.06,352.39,351.17,351.65,9073.0
2022-10-04 11:30:00,351.61,351.61,349.68,350.37,2288.0,351.61,351.61,349.68,350.37,2288.0
2022-10-04 11:40:00,350.13,350.14,348.91,349.02,1733.0,350.13,350.14,348.91,349.02,1733.0
2022-10-04 11:50:00,349.38,350.1,349.29,349.8,2417.0,349.38,350.1,349.29,349.8,2417.0
2022-10-04 12:00:00,350.18,350.81,350.15,350.15,2632.0,350.18,350.81,350.15,350.15,2632.0
2022-10-04 12:10:00,350.42,351.84,350.42,351.66,4114.0,350.42,351.84,350.42,351.66,4114.0
2022-10-04 12:20:00,351.54,351.61,350.8,351.47,2190.0,351.54,351.61,350.8,351.47,2190.0
2022-10-04 12:30:00,351.27,351.27,350.84,350.91,800.0,351.27,351.27,350.84,350.91,800.0
2022-10-04 12:40:00,350.51,350.55,349.42,349.82,2989.0,350.51,350.55,349.42,349.82,2989.0
2022-10-04 12:50:00,349.7,350.0,349.32,349.94,2232.0,349.7,350.0,349.32,349.94,2232.0
2022-10-04 13:00:00,350.02,350.02,349.05,349.27,4211.0,350.02,350.02,349.05,349.27,4211.0
2022-10-04 13:10:00,349.34,349.34,347.72,348.1,3303.0,349.34,349.34,347.72,348.1,3303.0
2022-10-04 13:20:00,347.49,348.76,347.49,348.76,694.0,347.49,348.76,347.49,348.76,694.0
2022-10-04 13:30:00,348.81,348.95,348.25,348.43,2934.0,348.81,348.95,348.25,348.43,2934.0
2022-10-04 13:40:00,348.53,348.87,348.53,348.87,1528.0,348.53,348.87,348.53,348.87,1528.0
2022-10-04 13:50:00,349.02,349.94,349.02,349.89,3521.0,349.02,349.94,349.02,349.89,3521.0
2022-10-04 14:00:00,349.79,350.03,349.5,349.72,1464.0,349.79,350.03,349.5,349.72,1464.0
2022-10-04 14:10:00,349.99,349.99,349.4,349.41,3361.0,349.99,349.99,349.4,349.41,3361.0
2022-10-04 14:20:00,349.16,349.39,347.56,347.65,7368.0,349.16,349.39,347.56,347.65,7368.0
2022-10-04 14:30:00,347.56,348.39,347.51,347.61,3305.0,347.56,348.39,347.51,347.61,3305.0
2022-10-04 14:40:00,347.97,348.27,347.75,347.93,1510.0,347.97,348.27,347.75,347.93,1510.0
2022-10-04 14:50:00,348.19,348.25,346.98,347.17,11923.0,348.19,348.25,346.98,347.17,11923.0
2022-10-04 15:00:00,346.97,347.4,346.3,346.46,6088.0,346.97,347.4,346.3,346.46,6088.0
2022-10-04 15:10:00,346.46,346.46,345.19,345.75,5227.0,346.46,346.46,345.19,345.75,5227.0
2022-10-04 15:20:00,345.69,345.95,345.12,345.95,6227.0,345.69,345.95,345.12,345.95,6227.0
2022-10-04 15:30:00,345.85,347.61,345.7,346.83,14813.0,345.85,347.61,345.7,346.83,14813.0
2022-10-04 15:40:00,347.07,347.07,346.25,346.74,10955.0,347.07,347.07,346.25,346.74,10955.0
2022-10-04 15:50:00,346.84,349.04,346.84,348.74,48154.0,346.84,349.04,346.84,348.74,48154.0
2022-10-05 09:30:00,343.31,346.96,343.31,345.58,15573.0,343.31,346.96,343.31,345.58,15573.0
2022-10-05 09:40:00,346.0,346.91,343.75,345.61,4245.0,346.0,346.91,343.75,345.61,4245.0
2022-10-05 09:50:00,346.24,347.07,344.42,345.94,3860.0,346.24,347.07,344.42,345.94,3860.0
2022-10-05 10:00:00,345.81,346.02,343.26,344.76,30830.0,345.81,346.02,343.26,344.76,30830.0
2022-10-05 10:10:00,344.88,346.38,344.41,345.13,3400.0,344.88,346.38,344.41,345.13,3400.0
2022-10-05 10:20:00,345.47,345.74,343.89,343.92,3000.0,345.47,345.74,343.89,343.92,3000.0
2022-10-05 10:30:00,343.84,344.95,343.76,344.74,4300.0,343.84,344.95,343.76,344.74,4300.0
2022-10-05 10:40:00,344.15,345.07,343.92,343.96,2400.0,344.15,345.07,343.92,343.96,2400.0
2022-10-05 10:50:00,343.59,343.59,341.69,342.4,2301.0,343.59,343.59,341.69,342.4,2301.0
2022-10-05 11:00:00,341.88,342.25,340.37,340.77,7500.0,341.88,342.25,340.37,340.77,7500.0
2022-10-05 11:10:00,340.96,340.96,339.84,340.78,4400.0,340.96,340.96,339.84,340.78,4400.0
2022-10-05 11:20:00,341.13,343.12,340.88,342.51,4185.0,341.13,343.12,340.88,342.51,4185.0
2022-10-05 11:30:00,342.22,343.13,342.08,343.13,1203.0,342.22,343.13,342.08,343.13,1203.0
2022-10-05 11:40:00,343.05,343.23,342.69,343.2,3518.0,343.05,343.23,342.69,343.2,3518.0
2022-10-05 11:50:00,343.52,345.53,343.34,343.94,8376.0,343.52,345.53,343.34,343.94,8376.0
2022-10-05 12:00:00,343.2,344.47,343.05,344.47,3200.0,343.2,344.47,343.05,344.47,3200.0
2022-10-05 12:10:00,344.69,345.48,344.09,345.48,1904.0,344.69,345.48,344.09,345.48,1904.0
2022-10-05 12:20:00,345.35,345.53,344.67,345.06,1735.0,345.35,345.53,344.67,345.06,1735.0
2022-10-05 12:30:00,345.19,345.56,344.5,344.5,2700.0,345.19,345.56,344.5,344.5,2700.0
2022-10-05 12:40:00,344.84,346.35,344.84,346.35,1100.0,344.84,346.35,344.84,346.35,1100.0
2022-10-05 12:50:00,346.48,346.75,346.28,346.75,1700.0,346.48,346.75,346.28,346.75,1700.0
2022-10-05 13:00:00,346.8,347.79,346.65,347.69,1704.0,346.8,347.79,346.65,347.69,1704.0
2022-10-05 13:10:00,347.94,348.16,347.65,348.05,8291.0,347.94,348.16,347.65,348.05,8291.0
2022-10-05 13:20:00,348.46,348.54,347.6,347.67,3404.0,348.46,348.54,347.6,347.67,3404.0
2022-10-05 13:30:00,347.81,347.81,346.76,346.92,6915.0,347.81,347.81,346.76,346.92,6915.0
2022-10-05 13:40:00,346.79,348.29,346.37,348.29,3711.0,346.79,348.29,346.37,348.29,3711.0
2022-10-05 13:50:00,348.02,348.05,347.11,347.48,3406.0,348.02,348.05,347.11,347.48,3406.0
2022-10-05 14:00:00,347.22,348.49,347.03,348.46,2561.0,347.22,348.49,347.03,348.46,2561.0
2022-10-05 14:10:00,348.54,349.64,348.54,349.53,3100.0,348.54,349.64,348.54,349.53,3100.0
2022-10-05 14:20:00,349.61,350.24,349.32,350.08,3836.0,349.61,350.24,349.32,350.08,3836.0
2022-10-05 14:30:00,350.22,350.63,349.61,350.25,2613.0,350.22,350.63,349.61,350.25,2613.0
2022-10-05 14:40:00,350.19,350.44,349.76,349.85,2400.0,350.19,350.44,349.76,349.85,2400.0
2022-10-05 14:50:00,349.96,350.42,349.63,350.26,5068.0,349.96,350.42,349.63,350.26,5068.0
2022-10-05 15:00:00,350.32,351.4,350.32,351.4,2200.0,350.32,351.4,350.32,351.4,2200.0
2022-10-05 15:10:00,351.31,352.2,350.78,351.96,4735.0,351.31,352.2,350.78,351.96,4735.0
2022-10-05 15:20:00,351.93,351.95,351.12,351.12,3500.0,351.93,351.95,351.12,351.12,3500.0
2022-10-05 15:30:00,351.17,351.65,350.54,350.61,5400.0,351.17,351.65,350.54,350.61,5400.0
2022-10-05 15:40:00,350.71,351.51,350.3,350.37,6710.0,350.71,351.51,350.3,350.37,6710.0
2022-10-05 15:50:00,350.26,350.5,349.45,349.96,25420.0,350.26,350.5,349.45,349.96,25420.0
2022-10-06 09:30:00,349.2,350.87,349.2,350.79,3672.0,349.2,350.87,349.2,350.79,3672.0
2022-10-06 09:40:00,353.85,353.95,351.18,351.18,2650.0,353.85,353.95,351.18,351.18,2650.0
2022-10-06 09:50:00,351.62,352.0,350.74,350.74,2435.0,351.62,352.0,350.74,350.74,2435.0
2022-10-06 10:00:00,351.26,351.26,347.0,347.5,2628.0,351.26,351.26,347.0,347.5,2628.0
2022-10-06 10:10:00,347.33,348.44,346.97,347.77,2500.0,347.33,348.44,346.97,347.77,2500.0
2022-10-06 10:20:00,346.84,347.12,346.56,346.56,2275.0,346.84,347.12,346.56,346.56,2275.0
2022-10-06 10:30:00,345.88,347.16,345.88,347.12,1100.0,345.88,347.16,345.88,347.12,1100.0
2022-10-06 10:40:00,346.77,349.09,346.56,349.06,5008.0,346.77,349.09,346.56,349.06,5008.0
2022-10-06 10:50:00,348.97,350.26,348.74,349.87,2802.0,348.97,350.26,348.74,349.87,2802.0
2022-10-06 11:00:00,349.28,349.28,347.25,347.25,2319.0,349.28,349.28,347.25,347.25,2319.0
2022-10-06 11:10:00,347.65,348.3,347.4,348.24,2210.0,347.65,348.3,347.4,348.24,2210.0
2022-10-06 11:20:00,348.24,349.0,348.1,348.62,1104.0,348.24,349.0,348.1,348.62,1104.0
2022-10-06 11:30:00,348.82,349.67,348.82,348.83,3000.0,348.82,349.67,348.82,348.83,3000.0
2022-10-06 11:40:00,348.95,350.32,348.95,350.32,2600.0,348.95,350.32,348.95,350.32,2600.0
2022-10-06 11:50:00,350.1,350.56,347.54,347.54,1799.0,350.1,350.56,347.54,347.54,1799.0
2022-10-06 12:00:00,347.39,347.82,347.33,347.82,4782.0,347.39,347.82,347.33,347.82,4782.0
2022-10-06 12:10:00,347.25,347.84,346.95,347.23,2385.0,347.25,347.84,346.95,347.23,2385.0
2022-10-06 12:20:00,347.18,348.01,347.18,347.72,1700.0,347.18,348.01,347.18,347.72,1700.0
2022-10-06 12:30:00,347.82,347.82,347.28,347.54,1341.0,347.82,347.82,347.28,347.54,1341.0
2022-10-06 12:40:00,347.85,348.23,347.69,348.23,1755.0,347.85,348.23,347.69,348.23,1755.0
2022-10-06 12:50:00,348.15,348.34,347.68,348.03,2216.0,348.15,348.34,347.68,348.03,2216.0
2022-10-06 13:00:00,348.01,348.01,347.47,347.48,1300.0,348.01,348.01,347.47,347.48,1300.0
2022-10-06 13:10:00,347.53,348.32,347.5,348.32,1574.0,347.53,348.32,347.5,348.32,1574.0
2022-10-06 13:20:00,348.45,348.85,348.21,348.25,1100.0,348.45,348.85,348.21,348.25,1100.0
2022-10-06 13:30:00,348.29,348.39,347.55,347.55,1209.0,348.29,348.39,347.55,347.55,1209.0
2022-10-06 13:40:00,347.62,348.16,347.62,348.16,1347.0,347.62,348.16,347.62,348.16,1347.0
2022-10-06 13:50:00,348.26,348.26,347.58,348.01,1800.0,348.26,348.26,347.58,348.01,1800.0
2022-10-06 14:00:00,347.94,348.03,346.96,346.96,2904.0,347.94,348.03,346.96,346.96,2904.0
2022-10-06 14:10:00,347.11,347.9,347.1,347.13,1067.0,347.11,347.9,347.1,347.13,1067.0
2022-10-06 14:20:00,347.48,347.77,347.34,347.34,1800.0,347.48,347.77,347.34,347.34,1800.0
2022-10-06 14:30:00,347.2,347.96,346.87,347.09,1500.0,347.2,347.96,346.87,347.09,1500.0
2022-10-06 14:40:00,346.74,347.04,346.02,346.12,1393.0,346.74,347.04,346.02,346.12,1393.0
2022-10-06 14:50:00,345.81,345.91,345.33,345.69,2407.0,345.81,345.91,345.33,345.69,2407.0
2022-10-06 15:00:00,345.51,345.73,345.0,345.57,2091.0,345.51,345.73,345.0,345.57,2091.0
2022-10-06 15:10:00,345.06,345.96,345.06,345.71,1500.0,345.06,345.96,345.06,345.71,1500.0
2022-10-06 15:20:00,345.61,346.83,345.47,346.83,3123.0,345.61,346.83,345.47,346.83,3123.0
2022-10-06 15:30:00,347.16,347.44,346.96,347.28,3210.0,347.16,347.44,346.96,347.28,3210.0
2022-10-06 15:40:00,347.07,347.13,345.98,346.0,7410.0,347.07,347.13,345.98,346.0,7410.0
2022-10-06 15:50:00,346.15,346.47,345.71,346.2,16249.0,346.15,346.47,345.71,346.2,16249.0
2022-10-07 09:30:00,341.4,342.09,340.01,340.88,7085.0,341.4,342.09,340.01,340.88,7085.0
2022-10-07 09:40:00,341.59,342.53,338.81,339.65,46833.0,341.59,342.53,338.81,339.65,46833.0
2022-10-07 09:50:00,339.36,339.9,338.08,338.39,30903.0,339.36,339.9,338.08,338.39,30903.0
2022-10-07 10:00:00,338.55,339.21,336.43,338.75,5180.0,338.55,339.21,336.43,338.75,5180.0
2022-10-07 10:10:00,338.16,340.18,338.06,340.18,2228.0,338.16,340.18,338.06,340.18,2228.0
2022-10-07 10:20:00,338.93,339.96,338.59,338.84,3200.0,338.93,339.96,338.59,338.84,3200.0
2022-10-07 10:30:00,338.54,338.69,336.82,337.06,2000.0,338.54,338.69,336.82,337.06,2000.0
2022-10-07 10:40:00,337.29,338.38,337.29,338.21,2553.0,337.29,338.38,337.29,338.21,2553.0
2022-10-07 10:50:00,337.27,337.97,336.12,336.12,2416.0,337.27,337.97,336.12,336.12,2416.0
2022-10-07 11:00:00,336.31,336.74,335.33,336.03,1837.0,336.31,336.74,335.33,336.03,1837.0
2022-10-07 11:10:00,335.89,335.89,334.18,334.19,2562.0,335.89,335.89,334.18,334.19,2562.0
2022-10-07 11:20:00,334.01,335.05,333.49,334.96,2501.0,334.01,335.05,333.49,334.96,2501.0
2022-10-07 11:30:00,335.13,335.26,334.6,334.9,2828.0,335.13,335.26,334.6,334.9,2828.0
2022-10-07 11:40:00,334.96,335.19,334.45,334.9,4788.0,334.96,335.19,334.45,334.9,4788.0
2022-10-07 11:50:00,334.88,335.34,334.63,335.11,6080.0,334.88,335.34,334.63,335.11,6080.0
2022-10-07 12:00:00,334.99,336.78,334.99,336.78,5810.0,334.99,336.78,334.99,336.78,5810.0
2022-10-07 12:10:00,336.8,337.02,336.46,336.61,2083.0,336.8,337.02,336.46,336.61,2083.0
2022-10-07 12:20:00,336.37,336.41,335.5,335.85,1586.0,336.37,336.41,335.5,335.85,1586.0
2022-10-07 12:30:00,335.82,335.82,335.4,335.67,1500.0,335.82,335.82,335.4,335.67,1500.0
2022-10-07 12:40:00,335.44,335.44,334.85,334.86,1000.0,335.44,335.44,334.85,334.86,1000.0
2022-10-07 12:50:00,334.89,335.04,334.23,334.23,3511.0,334.89,335.04,334.23,334.23,3511.0
2022-10-07 13:00:00,334.18,334.38,333.74,333.97,3306.0,334.18,334.38,333.74,333.97,3306.0
2022-10-07 13:10:00,334.01,335.1,334.01,335.1,1820.0,334.01,335.1,334.01,335.1,1820.0
2022-10-07 13:20:00,334.97,335.0,334.91,334.92,1821.0,334.97,335.0,334.91,334.92,1821.0
2022-10-07 13:30:00,334.77,334.77,333.89,334.1,3237.0,334.77,334.77,333.89,334.1,3237.0
2022-10-07 13:40:00,334.23,334.52,333.9,334.0,2545.0,334.23,334.52,333.9,334.0,2545.0
2022-10-07 13:50:00,334.04,334.04,332.95,333.03,1825.0,334.04,334.04,332.95,333.03,1825.0
2022-10-07 14:00:00,332.98,333.64,332.82,333.3,5100.0,332.98,333.64,332.82,333.3,5100.0
2022-10-07 14:10:00,333.45,334.21,333.05,333.75,6231.0,333.45,334.21,333.05,333.75,6231.0
2022-10-07 14:20:00,333.63,333.63,332.8,333.29,3380.0,333.63,333.63,332.8,333.29,3380.0
2022-10-07 14:30:00,333.28,334.02,332.7,334.02,11006.0,333.28,334.02,332.7,334.02,11006.0
2022-10-07 14:40:00,334.12,334.22,333.54,334.03,3900.0,334.12,334.22,333.54,334.03,3900.0
2022-10-07 14:50:00,334.11,334.15,333.85,333.92,3700.0,334.11,334.15,333.85,333.92,3700.0
2022-10-07 15:00:00,334.25,335.11,334.13,334.17,8369.0,334.25,335.11,334.13,334.17,8369.0
2022-10-07 15:10:00,334.18,334.18,332.56,332.69,9630.0,334.18,334.18,332.56,332.69,9630.0
2022-10-07 15:20:00,332.62,332.79,331.57,332.0,14415.0,332.62,332.79,331.57,332.0,14415.0
2022-10-07 15:30:00,332.16,332.84,331.67,332.84,14278.0,332.16,332.84,331.67,332.84,14278.0
2022-10-07 15:40:00,332.79,333.38,332.58,332.98,7341.0,332.79,333.38,332.58,332.98,7341.0
2022-10-07 15:50:00,333.02,333.8,332.68,333.28,42553.0,333.02,333.8,332.68,333.28,42553.0
2022-10-10 09:30:00,337.8,337.8,330.01,330.1,14378.0,337.8,337.8,330.01,330.1,14378.0
2022-10-10 09:40:00,330.15,331.45,328.5,328.5,5612.0,330.15,331.45,328.5,328.5,5612.0
2022-10-10 09:50:00,327.58,328.86,327.58,328.19,7412.0,327.58,328.86,327.58,328.19,7412.0
2022-10-10 10:00:00,328.21,330.7,326.31,326.59,12137.0,328.21,330.7,326.31,326.59,12137.0
2022-10-10 10:10:00,326.83,328.8,326.58,327.54,4937.0,326.83,328.8,326.58,327.54,4937.0
2022-10-10 10:20:00,327.35,328.83,327.23,328.42,11252.0,327.35,328.83,327.23,328.42,11252.0
2022-10-10 10:30:00,328.32,329.44,325.61,325.79,12518.0,328.32,329.44,325.61,325.79,12518.0
2022-10-10 10:40:00,325.83,326.13,324.74,324.74,8900.0,325.83,326.13,324.74,324.74,8900.0
2022-10-10 10:50:00,324.49,324.93,323.15,323.95,3451.0,324.49,324.93,323.15,323.95,3451.0
2022-10-10 11:00:00,324.08,324.08,322.43,322.52,10742.0,324.08,324.08,322.43,322.52,10742.0
2022-10-10 11:10:00,322.56,323.06,321.61,321.93,3558.0,322.56,323.06,321.61,321.93,3558.0
2022-10-10 11:20:00,322.08,323.3,322.08,322.61,2300.0,322.08,323.3,322.08,322.61,2300.0
2022-10-10 11:30:00,322.91,323.35,322.56,323.13,2540.0,322.91,323.35,322.56,323.13,2540.0
2022-10-10 11:40:00,322.87,323.55,322.42,323.55,7748.0,322.87,323.55,322.42,323.55,7748.0
2022-10-10 11:50:00,323.46,324.04,322.78,323.24,5636.0,323.46,324.04,322.78,323.24,5636.0
2022-10-10 12:00:00,322.52,322.69,321.74,321.74,2922.0,322.52,322.69,321.74,321.74,2922.0
2022-10-10 12:10:00,321.72,321.75,320.94,320.94,1900.0,321.72,321.75,320.94,320.94,1900.0
2022-10-10 12:20:00,320.58,320.58,319.38,320.41,3793.0,320.58,320.58,319.38,320.41,3793.0
2022-10-10 12:30:00,320.38,320.89,320.31,320.5,6893.0,320.38,320.89,320.31,320.5,6893.0
2022-10-10 12:40:00,320.69,320.69,319.75,319.96,4340.0,320.69,320.69,319.75,319.96,4340.0
2022-10-10 12:50:00,319.86,320.69,319.77,319.8,5209.0,319.86,320.69,319.77,319.8,5209.0
2022-10-10 13:00:00,319.81,320.99,319.81,320.82,9374.0,319.81,320.99,319.81,320.82,9374.0
2022-10-10 13:10:00,320.72,322.74,320.66,322.15,3421.0,320.72,322.74,320.66,322.15,3421.0
2022-10-10 13:20:00,322.58,323.46,322.58,323.03,2490.0,322.58,323.46,322.58,323.03,2490.0
2022-10-10 13:30:00,322.95,324.33,322.8,323.7,4166.0,322.95,324.33,322.8,323.7,4166.0
2022-10-10 13:40:00,324.08,326.25,323.86,326.07,3150.0,324.08,326.25,323.86,326.07,3150.0
2022-10-10 13:50:00,326.1,328.4,325.85,327.12,26017.0,326.1,328.4,325.85,327.12,26017.0
2022-10-10 14:00:00,327.4,327.4,326.71,327.11,3292.0,327.4,327.4,326.71,327.11,3292.0
2022-10-10 14:10:00,327.3,327.31,326.17,326.17,1678.0,327.3,327.31,326.17,326.17,1678.0
2022-10-10 14:20:00,326.35,326.69,326.03,326.03,2306.0,326.35,326.69,326.03,326.03,2306.0
2022-10-10 14:30:00,325.91,327.82,325.91,327.62,2418.0,325.91,327.82,325.91,327.62,2418.0
2022-10-10 14:40:00,327.73,327.95,326.56,326.8,3591.0,327.73,327.95,326.56,326.8,3591.0
2022-10-10 14:50:00,326.77,326.9,326.38,326.42,2755.0,326.77,326.9,326.38,326.42,2755.0
2022-10-10 15:00:00,326.68,327.14,325.95,326.02,4700.0,326.68,327.14,325.95,326.02,4700.0
2022-10-10 15:10:00,326.03,327.43,325.79,327.42,20702.0,326.03,327.43,325.79,327.42,20702.0
2022-10-10 15:20:00,327.45,327.62,326.12,326.28,2113.0,327.45,327.62,326.12,326.28,2113.0
2022-10-10 15:30:00,326.28,326.79,325.99,326.43,2800.0,326.28,326.79,325.99,326.43,2800.0
2022-10-10 15:40:00,325.96,326.81,325.79,326.25,3589.0,325.96,326.81,325.79,326.25,3589.0
2022-10-10 15:50:00,326.2,326.64,324.36,324.72,14000.0,326.2,326.64,324.36,324.72,14000.0
2022-10-11 09:30:00,324.8,324.8,320.28,320.28,7320.0,324.8,324.8,320.28,320.28,7320.0
2022-10-11 09:40:00,321.57,321.68,319.8,319.97,7660.0,321.57,321.68,319.8,319.97,7660.0
2022-10-11 09:50:00,320.64,321.17,319.92,321.17,3328.0,320.64,321.17,319.92,321.17,3328.0
2022-10-11 10:00:00,320.51,321.29,319.02,321.29,10020.0,320.51,321.29,319.02,321.29,10020.0
2022-10-11 10:10:00,320.97,322.67,320.71,322.67,1318.0,320.97,322.67,320.71,322.67,1318.0
2022-10-11 10:20:00,322.12,322.71,322.03,322.13,1525.0,322.12,322.71,322.03,322.13,1525.0
2022-10-11 10:30:00,321.45,324.47,321.45,324.47,1425.0,321.45,324.47,321.45,324.47,1425.0
2022-10-11 10:40:00,324.55,324.84,324.27,324.27,1917.0,324.55,324.84,324.27,324.27,1917.0
2022-10-11 10:50:00,324.73,325.05,323.85,324.03,1052.0,324.73,325.05,323.85,324.03,1052.0
2022-10-11 11:00:00,323.85,327.0,323.85,324.73,2386.0,323.85,327.0,323.85,324.73,2386.0
2022-10-11 11:10:00,324.72,325.49,324.72,324.93,2400.0,324.72,325.49,324.72,324.93,2400.0
2022-10-11 11:20:00,325.01,326.28,324.64,325.57,2706.0,325.01,326.28,324.64,325.57,2706.0
2022-10-11 11:30:00,326.26,327.04,325.98,326.56,1564.0,326.26,327.04,325.98,326.56,1564.0
2022-10-11 11:40:00,326.65,327.85,326.34,327.85,1703.0,326.65,327.85,326.34,327.85,1703.0
2022-10-11 11:50:00,328.18,328.8,327.79,328.37,4055.0,328.18,328.8,327.79,328.37,4055.0
2022-10-11 12:00:00,328.12,328.12,326.5,326.66,16269.0,328.12,328.12,326.5,326.66,16269.0
2022-10-11 12:10:00,326.38,327.77,326.38,327.77,10580.0,326.38,327.77,326.38,327.77,10580.0
2022-10-11 12:20:00,327.78,328.78,327.78,327.88,1804.0,327.78,328.78,327.78,327.88,1804.0
2022-10-11 12:30:00,327.84,328.53,327.84,328.26,2305.0,327.84,328.53,327.84,328.26,2305.0
2022-10-11 12:40:00,328.32,330.16,328.32,329.83,2002.0,328.32,330.16,328.32,329.83,2002.0
2022-10-11 12:50:00,329.62,329.62,328.55,328.87,1200.0,329.62,329.62,328.55,328.87,1200.0
2022-10-11 13:00:00,328.86,329.12,328.24,328.94,6565.0,328.86,329.12,328.24,328.94,6565.0
2022-10-11 13:10:00,329.13,329.34,328.08,329.34,3200.0,329.13,329.34,328.08,329.34,3200.0
2022-10-11 13:20:00,328.96,329.39,328.5,328.7,2031.0,328.96,329.39,328.5,328.7,2031.0
2022-10-11 13:30:00,328.81,329.74,328.59,329.25,4247.0,328.81,329.74,328.59,329.25,4247.0
2022-10-11 13:40:00,329.44,330.02,329.29,329.29,1400.0,329.44,330.02,329.29,329.29,1400.0
2022-10-11 13:50:00,329.03,330.37,329.02,330.14,1200.0,329.03,330.37,329.02,330.14,1200.0
2022-10-11 14:00:00,330.04,330.62,329.6,329.76,1706.0,330.04,330.62,329.6,329.76,1706.0
2022-10-11 14:10:00,329.78,330.12,329.58,329.97,4140.0,329.78,330.12,329.58,329.97,4140.0
2022-10-11 14:20:00,330.13,330.88,330.13,330.51,2274.0,330.13,330.88,330.13,330.51,2274.0
2022-10-11 14:30:00,331.11,331.11,330.41,330.79,2011.0,331.11,331.11,330.41,330.79,2011.0
2022-10-11 14:40:00,330.94,330.94,328.01,328.01,3145.0,330.94,330.94,328.01,328.01,3145.0
2022-10-11 14:50:00,328.28,328.28,325.9,325.9,2475.0,328.28,328.28,325.9,325.9,2475.0
2022-10-11 15:00:00,325.94,325.94,325.19,325.25,2844.0,325.94,325.94,325.19,325.25,2844.0
2022-10-11 15:10:00,325.21,325.94,324.52,325.73,6834.0,325.21,325.94,324.52,325.73,6834.0
2022-10-11 15:20:00,325.98,326.65,325.35,325.91,4527.0,325.98,326.65,325.35,325.91,4527.0
2022-10-11 15:30:00,325.65,326.94,325.17,326.48,7048.0,325.65,326.94,325.17,326.48,7048.0
2022-10-11 15:40:00,326.37,326.39,325.68,326.3,8593.0,326.37,326.39,325.68,326.3,8593.0
2022-10-11 15:50:00,326.13,326.63,325.06,325.71,27139.0,326.13,326.63,325.06,325.71,27139.0
2022-10-12 09:30:00,330.55,330.55,325.18,328.04,8437.0,330.55,330.55,325.18,328.04,8437.0
2022-10-12 09:40:00,327.57,328.7,325.56,328.46,3620.0,327.57,328.7,325.56,328.46,3620.0
2022-10-12 09:50:00,330.11,330.48,329.57,329.94,2017.0,330.11,330.48,329.57,329.94,2017.0
2022-10-12 10:00:00,329.62,330.37,329.27,329.28,3750.0,329.62,330.37,329.27,329.28,3750.0
2022-10-12 10:10:00,328.65,329.03,327.48,328.11,1946.0,328.65,329.03,327.48,328.11,1946.0
2022-10-12 10:20:00,327.63,329.53,326.8,329.23,4412.0,327.63,329.53,326.8,329.23,4412.0
2022-10-12 10:30:00,328.65,329.35,327.85,328.11,1104.0,328.65,329.35,327.85,328.11,1104.0
2022-10-12 10:40:00,327.24,328.23,326.95,328.02,1988.0,327.24,328.23,326.95,328.02,1988.0
2022-10-12 10:50:00,327.63,327.71,326.76,326.76,2200.0,327.63,327.71,326.76,326.76,2200.0
2022-10-12 11:00:00,327.04,328.85,327.04,328.78,2500.0,327.04,328.85,327.04,328.78,2500.0
2022-10-12 11:10:00,329.15,329.27,328.62,329.07,3655.0,329.15,329.27,328.62,329.07,3655.0
2022-10-12 11:20:00,328.57,328.78,327.88,328.27,2900.0,328.57,328.78,327.88,328.27,2900.0
2022-10-12 11:30:00,328.09,328.7,327.42,328.7,4268.0,328.09,328.7,327.42,328.7,4268.0
2022-10-12 11:40:00,327.91,328.87,327.91,328.48,1721.0,327.91,328.87,327.91,328.48,1721.0
2022-10-12 11:50:00,328.94,329.2,328.59,328.59,2122.0,328.94,329.2,328.59,328.59,2122.0
2022-10-12 12:00:00,328.81,329.36,328.41,328.75,4227.0,328.81,329.36,328.41,328.75,4227.0
2022-10-12 12:10:00,328.92,328.92,327.75,328.23,2863.0,328.92,328.92,327.75,328.23,2863.0
2022-10-12 12:20:00,328.23,328.23,327.63,327.63,1200.0,328.23,328.23,327.63,327.63,1200.0
2022-10-12 12:30:00,327.13,327.44,326.95,327.21,2100.0,327.13,327.44,326.95,327.21,2100.0
2022-10-12 12:40:00,326.78,327.97,326.78,327.9,1610.0,326.78,327.97,326.78,327.9,1610.0
2022-10-12 12:50:00,328.11,328.5,328.1,328.4,2307.0,328.11,328.5,328.1,328.4,2307.0
2022-10-12 13:00:00,328.43,328.43,327.62,327.83,2003.0,328.43,328.43,327.62,327.83,2003.0
2022-10-12 13:10:00,328.21,328.21,327.66,327.67,1400.0,328.21,328.21,327.66,327.67,1400.0
2022-10-12 13:20:00,327.79,327.94,327.65,327.83,2312.0,327.79,327.94,327.65,327.83,2312.0
2022-10-12 13:30:00,327.76,327.81,327.48,327.71,4755.0,327.76,327.81,327.48,327.71,4755.0
2022-10-12 13:40:00,327.93,327.93,327.03,327.55,1655.0,327.93,327.93,327.03,327.55,1655.0
2022-10-12 13:50:00,327.39,327.39,327.0,327.35,1800.0,327.39,327.39,327.0,327.35,1800.0
2022-10-12 14:00:00,327.73,328.54,327.41,328.51,5672.0,327.73,328.54,327.41,328.51,5672.0
2022-10-12 14:10:00,327.95,328.2,326.88,327.19,6567.0,327.95,328.2,326.88,327.19,6567.0
2022-10-12 14:20:00,327.46,328.18,326.69,327.96,15354.0,327.46,328.18,326.69,327.96,15354.0
2022-10-12 14:30:00,328.01,328.73,327.87,328.58,1700.0,328.01,328.73,327.87,328.58,1700.0
2022-10-12 14:40:00,328.38,328.71,328.21,328.21,1870.0,328.38,328.71,328.21,328.21,1870.0
2022-10-12 14:50:00,328.14,328.14,327.19,327.19,1104.0,328.14,328.14,327.19,327.19,1104.0
2022-10-12 15:00:00,327.41,327.56,327.0,327.41,3322.0,327.41,327.56,327.0,327.41,3322.0
2022-10-12 15:10:00,327.58,329.67,327.57,329.67,6400.0,327.58,329.67,327.57,329.67,6400.0
2022-10-12 15:20:00,329.49,330.05,329.35,329.74,4177.0,329.49,330.05,329.35,329.74,4177.0
2022-10-12 15:30:00,329.73,330.87,329.59,329.96,10404.0,329.73,330.87,329.59,329.96,10404.0
2022-10-12 15:40:00,329.89,330.38,329.62,329.62,2000.0,329.89,330.38,329.62,329.62,2000.0
2022-10-12 15:50:00,329.2,330.09,327.93,328.02,21077.0,329.2,330.09,327.93,328.02,21077.0
2022-10-13 09:30:00,318.3,319.68,317.06,319.68,15565.0,318.3,319.68,317.06,319.68,15565.0
2022-10-13 09:40:00,319.82,325.0,319.22,325.0,9107.0,319.82,325.0,319.22,325.0,9107.0
2022-10-13 09:50:00,324.88,324.88,322.49,324.3,4572.0,324.88,324.88,322.49,324.3,4572.0
2022-10-13 10:00:00,324.89,324.89,322.66,323.03,10005.0,324.89,324.89,322.66,323.03,10005.0
2022-10-13 10:10:00,322.87,324.53,322.28,323.07,6350.0,322.87,324.53,322.28,323.07,6350.0
2022-10-13 10:20:00,323.32,323.32,321.54,321.54,4512.0,323.32,323.32,321.54,321.54,4512.0
2022-10-13 10:30:00,321.45,322.79,321.2,322.54,3419.0,321.45,322.79,321.2,322.54,3419.0
2022-10-13 10:40:00,322.54,324.15,322.25,323.77,2008.0,322.54,324.15,322.25,323.77,2008.0
2022-10-13 10:50:00,323.49,323.98,322.56,322.73,2406.0,323.49,323.98,322.56,322.73,2406.0
2022-10-13 11:00:00,322.63,326.3,322.41,326.3,3201.0,322.63,326.3,322.41,326.3,3201.0
2022-10-13 11:10:00,326.06,329.99,325.45,328.68,4000.0,326.06,329.99,325.45,328.68,4000.0
2022-10-13 11:20:00,329.64,333.44,329.64,332.94,17242.0,329.64,333.44,329.64,332.94,17242.0
2022-10-13 11:30:00,333.37,337.33,332.12,336.54,9931.0,333.37,337.33,332.12,336.54,9931.0
2022-10-13 11:40:00,337.92,339.4,335.36,335.37,5093.0,337.92,339.4,335.36,335.37,5093.0
2022-10-13 11:50:00,335.24,336.84,335.02,336.05,2800.0,335.24,336.84,335.02,336.05,2800.0
2022-10-13 12:00:00,336.06,337.33,335.9,336.21,2300.0,336.06,337.33,335.9,336.21,2300.0
2022-10-13 12:10:00,335.85,336.14,334.03,334.44,4205.0,335.85,336.14,334.03,334.44,4205.0
2022-10-13 12:20:00,334.45,334.45,333.51,333.95,2534.0,334.45,334.45,333.51,333.95,2534.0
2022-10-13 12:30:00,333.38,334.76,333.38,334.41,5768.0,333.38,334.76,333.38,334.41,5768.0
2022-10-13 12:40:00,334.69,336.03,334.3,334.86,3100.0,334.69,336.03,334.3,334.86,3100.0
2022-10-13 12:50:00,335.35,335.86,334.65,334.97,3250.0,335.35,335.86,334.65,334.97,3250.0
2022-10-13 13:00:00,335.12,336.53,335.0,335.0,1999.0,335.12,336.53,335.0,335.0,1999.0
2022-10-13 13:10:00,335.25,336.4,334.68,336.05,6960.0,335.25,336.4,334.68,336.05,6960.0
2022-10-13 13:20:00,336.38,338.94,336.18,338.34,5633.0,336.38,338.94,336.18,338.34,5633.0
2022-10-13 13:30:00,338.71,339.66,338.35,338.8,2936.0,338.71,339.66,338.35,338.8,2936.0
2022-10-13 13:40:00,339.03,339.03,336.95,337.41,4485.0,339.03,339.03,336.95,337.41,4485.0
2022-10-13 13:50:00,337.25,337.74,336.86,337.33,4150.0,337.25,337.74,336.86,337.33,4150.0
2022-10-13 14:00:00,337.33,337.85,336.91,336.98,5872.0,337.33,337.85,336.91,336.98,5872.0
2022-10-13 14:10:00,336.95,337.09,336.3,336.55,3310.0,336.95,337.09,336.3,336.55,3310.0
2022-10-13 14:20:00,336.55,336.9,335.19,335.76,2700.0,336.55,336.9,335.19,335.76,2700.0
2022-10-13 14:30:00,336.31,336.75,336.02,336.61,1854.0,336.31,336.75,336.02,336.61,1854.0
2022-10-13 14:40:00,336.68,337.56,336.68,337.4,1634.0,336.68,337.56,336.68,337.4,1634.0
2022-10-13 14:50:00,337.41,338.87,337.29,338.6,2703.0,337.41,338.87,337.29,338.6,2703.0
2022-10-13 15:00:00,338.13,339.42,337.74,339.08,3584.0,338.13,339.42,337.74,339.08,3584.0
2022-10-13 15:10:00,339.21,339.53,338.54,338.55,5636.0,339.21,339.53,338.54,338.55,5636.0
2022-10-13 15:20:00,338.57,338.57,337.21,337.38,3200.0,338.57,338.57,337.21,337.38,3200.0
2022-10-13 15:30:00,337.47,337.62,335.35,335.63,4574.0,337.47,337.62,335.35,335.63,4574.0
2022-10-13 15:40:00,335.69,336.62,335.28,336.46,8564.0,335.69,336.62,335.28,336.46,8564.0
2022-10-13 15:50:00,336.46,337.45,334.79,335.22,29599.0,336.46,337.45,334.79,335.22,29599.0
2022-10-14 09:30:00,340.38,342.28,338.57,342.28,6235.0,340.38,342.28,338.57,342.28,6235.0
2022-10-14 09:40:00,339.69,340.73,338.1,340.18,6147.0,339.69,340.73,338.1,340.18,6147.0
2022-10-14 09:50:00,341.42,341.42,338.35,339.59,4229.0,341.42,341.42,338.35,339.59,4229.0
2022-10-14 10:00:00,339.59,339.59,334.91,335.93,5316.0,339.59,339.59,334.91,335.93,5316.0
2022-10-14 10:10:00,335.16,335.36,332.52,332.92,3700.0,335.16,335.36,332.52,332.92,3700.0
2022-10-14 10:20:00,331.34,332.98,331.01,332.96,6147.0,331.34,332.98,331.01,332.96,6147.0
2022-10-14 10:30:00,332.34,333.7,332.34,333.21,1913.0,332.34,333.7,332.34,333.21,1913.0
2022-10-14 10:40:00,333.3,333.3,330.31,330.31,2500.0,333.3,333.3,330.31,330.31,2500.0
2022-10-14 10:50:00,330.21,331.42,330.21,330.87,8700.0,330.21,331.42,330.21,330.87,8700.0
2022-10-14 11:00:00,331.37,332.02,330.73,330.73,3794.0,331.37,332.02,330.73,330.73,3794.0
2022-10-14 11:10:00,330.6,330.61,327.78,327.78,4700.0,330.6,330.61,327.78,327.78,4700.0
2022-10-14 11:20:00,328.48,329.97,328.48,329.93,4700.0,328.48,329.97,328.48,329.93,4700.0
2022-10-14 11:30:00,329.66,329.75,328.73,329.75,1400.0,329.66,329.75,328.73,329.75,1400.0
2022-10-14 11:40:00,329.01,329.01,328.19,328.32,1806.0,329.01,329.01,328.19,328.32,1806.0
2022-10-14 11:50:00,328.8,328.8,327.14,327.14,2370.0,328.8,328.8,327.14,327.14,2370.0
2022-10-14 12:00:00,327.28,328.3,326.02,326.02,1589.0,327.28,328.3,326.02,326.02,1589.0
2022-10-14 12:10:00,326.62,327.4,326.28,327.17,1754.0,326.62,327.4,326.28,327.17,1754.0
2022-10-14 12:20:00,326.96,328.62,326.96,328.5,1100.0,326.96,328.62,326.96,328.5,1100.0
2022-10-14 12:30:00,328.93,328.96,327.97,328.51,2400.0,328.93,328.96,327.97,328.51,2400.0
2022-10-14 12:40:00,328.57,329.36,328.56,328.74,3751.0,328.57,329.36,328.56,328.74,3751.0
2022-10-14 12:50:00,328.19,328.44,327.69,327.69,2673.0,328.19,328.44,327.69,327.69,2673.0
2022-10-14 13:00:00,328.25,328.35,326.97,327.51,1363.0,328.25,328.35,326.97,327.51,1363.0
2022-10-14 13:10:00,327.87,327.87,327.4,327.66,900.0,327.87,327.87,327.4,327.66,900.0
2022-10-14 13:20:00,327.16,328.03,326.84,327.9,1648.0,327.16,328.03,326.84,327.9,1648.0
2022-10-14 13:30:00,327.87,328.21,327.57,327.89,2150.0,327.87,328.21,327.57,327.89,2150.0
2022-10-14 13:40:00,327.39,327.91,327.36,327.76,1200.0,327.39,327.91,327.36,327.76,1200.0
2022-10-14 13:50:00,327.69,328.35,327.33,328.33,3904.0,327.69,328.35,327.33,328.33,3904.0
2022-10-14 14:00:00,328.7,328.7,327.66,327.85,935.0,328.7,328.7,327.66,327.85,935.0
2022-10-14 14:10:00,327.41,327.42,326.92,326.93,5329.0,327.41,327.42,326.92,326.93,5329.0
2022-10-14 14:20:00,326.79,326.79,325.76,326.12,2325.0,326.79,326.79,325.76,326.12,2325.0
2022-10-14 14:30:00,326.09,326.16,325.39,325.9,5960.0,326.09,326.16,325.39,325.9,5960.0
2022-10-14 14:40:00,325.51,325.85,325.01,325.54,1200.0,325.51,325.85,325.01,325.54,1200.0
2022-10-14 14:50:00,325.36,325.52,324.82,325.41,3983.0,325.36,325.52,324.82,325.41,3983.0
2022-10-14 15:00:00,325.69,326.45,325.29,325.3,3394.0,325.69,326.45,325.29,325.3,3394.0
2022-10-14 15:10:00,325.24,325.73,324.95,325.01,3385.0,325.24,325.73,324.95,325.01,3385.0
2022-10-14 15:20:00,324.88,326.3,324.88,326.06,3670.0,324.88,326.3,324.88,326.06,3670.0
2022-10-14 15:30:00,325.83,326.65,325.57,325.76,3944.0,325.83,326.65,325.57,325.76,3944.0
2022-10-14 15:40:00,325.88,326.55,325.31,325.66,3677.0,325.88,326.55,325.31,325.66,3677.0
2022-10-14 15:50:00,325.77,326.34,324.08,324.91,53081.0,325.77,326.34,324.08,324.91,53081.0
2022-10-17 09:30:00,332.4,338.91,331.33,338.84,14064.0,332.4,338.91,331.33,338.84,14064.0
2022-10-17 09:40:00,339.53,341.49,338.34,340.84,9121.0,339.53,341.49,338.34,340.84,9121.0
2022-10-17 09:50:00,341.3,342.67,339.75,340.24,6503.0,341.3,342.67,339.75,340.24,6503.0
2022-10-17 10:00:00,340.38,343.15,340.02,342.4,8500.0,340.38,343.15,340.02,342.4,8500.0
2022-10-17 10:10:00,342.06,343.64,341.66,342.48,7015.0,342.06,343.64,341.66,342.48,7015.0
2022-10-17 10:20:00,342.44,342.73,339.87,340.11,6595.0,342.44,342.73,339.87,340.11,6595.0
2022-10-17 10:30:00,340.35,341.12,339.95,341.12,3833.0,340.35,341.12,339.95,341.12,3833.0
2022-10-17 10:40:00,341.15,343.19,340.86,342.45,8442.0,341.15,343.19,340.86,342.45,8442.0
2022-10-17 10:50:00,342.5,342.84,339.68,341.29,24493.0,342.5,342.84,339.68,341.29,24493.0
2022-10-17 11:00:00,341.11,341.11,340.38,340.38,4317.0,341.11,341.11,340.38,340.38,4317.0
2022-10-17 11:10:00,340.31,340.48,339.21,339.61,3260.0,340.31,340.48,339.21,339.61,3260.0
2022-10-17 11:20:00,339.95,341.87,339.95,341.87,1803.0,339.95,341.87,339.95,341.87,1803.0
2022-10-17 11:30:00,341.82,342.16,341.56,341.9,4510.0,341.82,342.16,341.56,341.9,4510.0
2022-10-17 11:40:00,341.93,342.4,341.77,341.78,1900.0,341.93,342.4,341.77,341.78,1900.0
2022-10-17 11:50:00,341.69,342.89,341.69,342.27,2502.0,341.69,342.89,341.69,342.27,2502.0
2022-10-17 12:00:00,342.51,343.33,342.36,343.1,3891.0,342.51,343.33,342.36,343.1,3891.0
2022-10-17 12:10:00,343.16,343.28,342.49,342.58,6203.0,343.16,343.28,342.49,342.58,6203.0
2022-10-17 12:20:00,342.41,342.66,342.14,342.41,1273.0,342.41,342.66,342.14,342.41,1273.0
2022-10-17 12:30:00,342.0,342.93,341.99,342.93,4100.0,342.0,342.93,341.99,342.93,4100.0
2022-10-17 12:40:00,342.58,342.58,341.67,342.03,2300.0,342.58,342.58,341.67,342.03,2300.0
2022-10-17 12:50:00,341.97,342.45,341.92,341.92,1663.0,341.97,342.45,341.92,341.92,1663.0
2022-10-17 13:00:00,341.3,341.84,340.85,341.57,1531.0,341.3,341.84,340.85,341.57,1531.0
2022-10-17 13:10:00,341.83,342.02,340.51,340.51,1419.0,341.83,342.02,340.51,340.51,1419.0
2022-10-17 13:20:00,340.58,340.9,340.01,340.01,900.0,340.58,340.9,340.01,340.01,900.0
2022-10-17 13:30:00,340.3,340.94,340.3,340.94,1429.0,340.3,340.94,340.3,340.94,1429.0
2022-10-17 13:40:00,341.29,341.29,340.56,340.93,1917.0,341.29,341.29,340.56,340.93,1917.0
2022-10-17 13:50:00,341.06,341.14,340.58,340.74,2748.0,341.06,341.14,340.58,340.74,2748.0
2022-10-17 14:00:00,341.02,341.67,340.72,340.81,1688.0,341.02,341.67,340.72,340.81,1688.0
2022-10-17 14:10:00,341.13,341.29,340.55,340.55,2332.0,341.13,341.29,340.55,340.55,2332.0
2022-10-17 14:20:00,340.42,340.42,339.53,339.96,3783.0,340.42,340.42,339.53,339.96,3783.0
2022-10-17 14:30:00,340.07,340.08,339.04,339.3,13091.0,340.07,340.08,339.04,339.3,13091.0
2022-10-17 14:40:00,339.33,339.75,339.33,339.59,2729.0,339.33,339.75,339.33,339.59,2729.0
2022-10-17 14:50:00,339.22,339.22,338.16,338.55,6329.0,339.22,339.22,338.16,338.55,6329.0
2022-10-17 15:00:00,338.14,338.48,337.71,338.11,5480.0,338.14,338.48,337.71,338.11,5480.0
2022-10-17 15:10:00,338.67,339.22,337.78,338.15,4457.0,338.67,339.22,337.78,338.15,4457.0
2022-10-17 15:20:00,338.09,338.56,337.78,338.37,5343.0,338.09,338.56,337.78,338.37,5343.0
2022-10-17 15:30:00,338.31,339.11,338.15,338.81,5736.0,338.31,339.11,338.15,338.81,5736.0
2022-10-17 15:40:00,338.92,339.78,338.73,339.46,6024.0,338.92,339.78,338.73,339.46,6024.0
2022-10-17 15:50:00,339.98,340.73,338.83,339.49,26014.0,339.98,340.73,338.83,339.49,26014.0
2022-10-18 09:30:00,350.86,355.44,350.78,354.75,19598.0,350.86,355.44,350.78,354.75,19598.0
2022-10-18 09:40:00,354.79,359.26,352.73,356.88,10048.0,354.79,359.26,352.73,356.88,10048.0
2022-10-18 09:50:00,357.52,357.52,354.0,354.29,7175.0,357.52,357.52,354.0,354.29,7175.0
2022-10-18 10:00:00,355.0,356.38,354.84,355.96,4700.0,355.0,356.38,354.84,355.96,4700.0
2022-10-18 10:10:00,355.68,356.86,355.15,355.35,8207.0,355.68,356.86,355.15,355.35,8207.0
2022-10-18 10:20:00,355.55,355.55,352.96,352.96,11185.0,355.55,355.55,352.96,352.96,11185.0
2022-10-18 10:30:00,352.91,352.91,350.06,350.06,5145.0,352.91,352.91,350.06,350.06,5145.0
2022-10-18 10:40:00,350.42,352.22,350.41,351.95,3309.0,350.42,352.22,350.41,351.95,3309.0
2022-10-18 10:50:00,351.66,351.66,349.96,350.83,4750.0,351.66,351.66,349.96,350.83,4750.0
2022-10-18 11:00:00,350.66,350.71,348.42,348.65,3744.0,350.66,350.71,348.42,348.65,3744.0
2022-10-18 11:10:00,348.62,349.13,346.72,346.81,6036.0,348.62,349.13,346.72,346.81,6036.0
2022-10-18 11:20:00,346.76,347.36,344.68,344.83,3585.0,346.76,347.36,344.68,344.83,3585.0
2022-10-18 11:30:00,345.15,345.46,344.07,344.4,2416.0,345.15,345.46,344.07,344.4,2416.0
2022-10-18 11:40:00,344.69,344.7,343.87,344.59,5603.0,344.69,344.7,343.87,344.59,5603.0
2022-10-18 11:50:00,345.04,345.18,343.97,344.58,1252.0,345.04,345.18,343.97,344.58,1252.0
2022-10-18 12:00:00,344.54,344.58,342.86,344.58,2820.0,344.54,344.58,342.86,344.58,2820.0
2022-10-18 12:10:00,344.98,345.4,344.55,345.4,2417.0,344.98,345.4,344.55,345.4,2417.0
2022-10-18 12:20:00,345.39,345.45,343.07,343.55,9269.0,345.39,345.45,343.07,343.55,9269.0
2022-10-18 12:30:00,343.3,344.9,342.89,344.76,1950.0,343.3,344.9,342.89,344.76,1950.0
2022-10-18 12:40:00,344.94,345.15,343.72,344.14,1100.0,344.94,345.15,343.72,344.14,1100.0
2022-10-18 12:50:00,344.36,344.48,344.09,344.09,1200.0,344.36,344.48,344.09,344.09,1200.0
2022-10-18 13:00:00,342.68,342.7,341.33,341.98,1860.0,342.68,342.7,341.33,341.98,1860.0
2022-10-18 13:10:00,342.59,343.34,342.59,343.27,800.0,342.59,343.34,342.59,343.27,800.0
2022-10-18 13:20:00,343.27,344.08,342.75,343.85,4023.0,343.27,344.08,342.75,343.85,4023.0
2022-10-18 13:30:00,344.18,345.47,344.18,345.2,1323.0,344.18,345.47,344.18,345.2,1323.0
2022-10-18 13:40:00,344.88,345.03,343.98,344.15,2422.0,344.88,345.03,343.98,344.15,2422.0
2022-10-18 13:50:00,344.5,345.14,344.5,344.51,1700.0,344.5,345.14,344.5,344.51,1700.0
2022-10-18 14:00:00,345.11,345.38,343.61,344.28,3714.0,345.11,345.38,343.61,344.28,3714.0
2022-10-18 14:10:00,344.78,345.19,344.57,344.62,2000.0,344.78,345.19,344.57,344.62,2000.0
2022-10-18 14:20:00,344.63,344.63,343.93,344.17,4391.0,344.63,344.63,343.93,344.17,4391.0
2022-10-18 14:30:00,344.32,344.32,342.22,342.37,2754.0,344.32,344.32,342.22,342.37,2754.0
2022-10-18 14:40:00,342.01,342.39,339.81,340.1,5464.0,342.01,342.39,339.81,340.1,5464.0
2022-10-18 14:50:00,340.24,341.12,339.86,341.12,3400.0,340.24,341.12,339.86,341.12,3400.0
2022-10-18 15:00:00,340.9,341.23,340.82,340.94,1600.0,340.9,341.23,340.82,340.94,1600.0
2022-10-18 15:10:00,340.81,340.88,339.58,340.42,3076.0,340.81,340.88,339.58,340.42,3076.0
2022-10-18 15:20:00,340.41,341.02,340.13,340.79,5392.0,340.41,341.02,340.13,340.79,5392.0
2022-10-18 15:30:00,340.98,342.85,340.98,341.65,4653.0,340.98,342.85,340.98,341.65,4653.0
2022-10-18 15:40:00,341.57,342.89,341.53,342.75,5574.0,341.57,342.89,341.53,342.75,5574.0
2022-10-18 15:50:00,342.88,342.9,340.71,342.46,24249.0,342.88,342.9,340.71,342.46,24249.0
2022-10-19 09:30:00,339.89,342.64,339.0,339.68,10610.0,339.89,342.64,339.0,339.68,10610.0
2022-10-19 09:40:00,339.96,340.01,334.85,335.09,2099.0,339.96,340.01,334.85,335.09,2099.0
2022-10-19 09:50:00,336.71,337.14,335.53,335.54,1800.0,336.71,337.14,335.53,335.54,1800.0
2022-10-19 10:00:00,335.01,337.1,334.31,334.31,1601.0,335.01,337.1,334.31,334.31,1601.0
2022-10-19 10:10:00,334.38,335.91,333.64,335.79,2877.0,334.38,335.91,333.64,335.79,2877.0
2022-10-19 10:20:00,336.07,338.5,336.07,338.05,5361.0,336.07,338.5,336.07,338.05,5361.0
2022-10-19 10:30:00,338.25,338.25,336.71,337.44,2525.0,338.25,338.25,336.71,337.44,2525.0
2022-10-19 10:40:00,337.51,337.56,336.27,337.38,1200.0,337.51,337.56,336.27,337.38,1200.0
2022-10-19 10:50:00,336.58,336.62,335.77,336.62,2584.0,336.58,336.62,335.77,336.62,2584.0
2022-10-19 11:00:00,336.53,337.4,335.85,337.08,2899.0,336.53,337.4,335.85,337.08,2899.0
2022-10-19 11:10:00,337.1,337.65,337.03,337.16,1922.0,337.1,337.65,337.03,337.16,1922.0
2022-10-19 11:20:00,337.47,337.47,336.41,336.42,692.0,337.47,337.47,336.41,336.42,692.0
2022-10-19 11:30:00,336.04,336.05,335.54,335.55,1040.0,336.04,336.05,335.54,335.55,1040.0
2022-10-19 11:40:00,335.45,336.11,335.11,335.8,1800.0,335.45,336.11,335.11,335.8,1800.0
2022-10-19 11:50:00,335.89,336.27,335.89,336.27,200.0,335.89,336.27,335.89,336.27,200.0
2022-10-19 12:00:00,336.08,336.08,334.67,334.67,1200.0,336.08,336.08,334.67,334.67,1200.0
2022-10-19 12:10:00,333.94,334.25,333.74,333.84,800.0,333.94,334.25,333.74,333.84,800.0
2022-10-19 12:20:00,333.73,333.85,332.8,333.36,1648.0,333.73,333.85,332.8,333.36,1648.0
2022-10-19 12:30:00,333.11,333.46,332.82,333.37,1740.0,333.11,333.46,332.82,333.37,1740.0
2022-10-19 12:40:00,333.28,333.29,332.11,332.46,1800.0,333.28,333.29,332.11,332.46,1800.0
2022-10-19 12:50:00,332.75,333.08,332.63,332.89,1200.0,332.75,333.08,332.63,332.89,1200.0
2022-10-19 13:00:00,332.72,333.04,330.75,331.31,1600.0,332.72,333.04,330.75,331.31,1600.0
2022-10-19 13:10:00,331.34,332.4,331.33,332.26,2700.0,331.34,332.4,331.33,332.26,2700.0
2022-10-19 13:20:00,332.46,333.4,332.24,332.45,2700.0,332.46,333.4,332.24,332.45,2700.0
2022-10-19 13:30:00,332.42,332.87,332.42,332.65,600.0,332.42,332.87,332.42,332.65,600.0
2022-10-19 13:40:00,332.8,333.18,332.38,332.38,2502.0,332.8,333.18,332.38,332.38,2502.0
2022-10-19 13:50:00,332.35,332.59,332.1,332.59,1400.0,332.35,332.59,332.1,332.59,1400.0
2022-10-19 14:00:00,332.25,333.69,332.17,333.29,2500.0,332.25,333.69,332.17,333.29,2500.0
2022-10-19 14:10:00,333.09,334.26,333.09,333.89,3039.0,333.09,334.26,333.09,333.89,3039.0
2022-10-19 14:20:00,333.66,334.28,333.6,334.1,2200.0,333.66,334.28,333.6,334.1,2200.0
2022-10-19 14:30:00,334.09,334.13,333.25,333.5,2660.0,334.09,334.13,333.25,333.5,2660.0
2022-10-19 14:40:00,332.99,333.32,332.61,332.87,3309.0,332.99,333.32,332.61,332.87,3309.0
2022-10-19 14:50:00,332.84,332.84,332.25,332.46,7549.0,332.84,332.84,332.25,332.46,7549.0
2022-10-19 15:00:00,332.54,333.31,332.46,333.31,1800.0,332.54,333.31,332.46,333.31,1800.0
2022-10-19 15:10:00,333.59,334.94,333.06,334.77,9750.0,333.59,334.94,333.06,334.77,9750.0
2022-10-19 15:20:00,335.06,335.13,333.88,334.33,3618.0,335.06,335.13,333.88,334.33,3618.0
2022-10-19 15:30:00,334.38,335.04,333.86,334.0,5662.0,334.38,335.04,333.86,334.0,5662.0
2022-10-19 15:40:00,334.11,334.56,333.95,334.2,6170.0,334.11,334.56,333.95,334.2,6170.0
2022-10-19 15:50:00,334.12,335.75,333.97,335.6,34916.0,334.12,335.75,333.97,335.6,34916.0
2022-10-20 09:30:00,334.68,335.99,333.12,333.69,4712.0,334.68,335.99,333.12,333.69,4712.0
2022-10-20 09:40:00,332.64,333.94,332.56,333.1,2003.0,332.64,333.94,332.56,333.1,2003.0
2022-10-20 09:50:00,333.87,334.04,332.67,333.59,1100.0,333.87,334.04,332.67,333.59,1100.0
2022-10-20 10:00:00,333.24,337.63,333.24,337.31,2455.0,333.24,337.63,333.24,337.31,2455.0
2022-10-20 10:10:00,338.24,339.2,336.98,339.2,2325.0,338.24,339.2,336.98,339.2,2325.0
2022-10-20 10:20:00,339.58,339.59,338.29,339.09,7291.0,339.58,339.59,338.29,339.09,7291.0
2022-10-20 10:30:00,339.35,339.36,337.27,337.5,1026.0,339.35,339.36,337.27,337.5,1026.0
2022-10-20 10:40:00,337.67,338.97,337.66,338.57,1920.0,337.67,338.97,337.66,338.57,1920.0
2022-10-20 10:50:00,338.51,339.15,338.37,338.75,2083.0,338.51,339.15,338.37,338.75,2083.0
2022-10-20 11:00:00,339.05,339.05,338.0,338.28,708.0,339.05,339.05,338.0,338.28,708.0
2022-10-20 11:10:00,338.37,338.95,337.7,337.7,4916.0,338.37,338.95,337.7,337.7,4916.0
2022-10-20 11:20:00,338.09,338.51,335.94,335.94,3922.0,338.09,338.51,335.94,335.94,3922.0
2022-10-20 11:30:00,336.15,338.23,336.15,338.15,6183.0,336.15,338.23,336.15,338.15,6183.0
2022-10-20 11:40:00,338.06,338.22,337.72,337.96,4125.0,338.06,338.22,337.72,337.96,4125.0
2022-10-20 11:50:00,338.11,338.62,336.85,336.85,1535.0,338.11,338.62,336.85,336.85,1535.0
2022-10-20 12:00:00,335.84,336.02,334.41,334.42,1201.0,335.84,336.02,334.41,334.42,1201.0
2022-10-20 12:10:00,334.08,334.37,333.5,333.86,3102.0,334.08,334.37,333.5,333.86,3102.0
2022-10-20 12:20:00,333.89,333.89,332.33,332.95,3774.0,333.89,333.89,332.33,332.95,3774.0
2022-10-20 12:30:00,332.65,332.89,332.3,332.89,4539.0,332.65,332.89,332.3,332.89,4539.0
2022-10-20 12:40:00,333.06,333.21,332.59,333.15,2059.0,333.06,333.21,332.59,333.15,2059.0
2022-10-20 12:50:00,332.98,333.65,332.87,333.48,6464.0,332.98,333.65,332.87,333.48,6464.0
2022-10-20 13:00:00,333.73,334.16,332.25,332.44,4660.0,333.73,334.16,332.25,332.44,4660.0
2022-10-20 13:10:00,332.52,333.18,332.37,332.67,6319.0,332.52,333.18,332.37,332.67,6319.0
2022-10-20 13:20:00,332.49,333.75,332.48,333.69,7301.0,332.49,333.75,332.48,333.69,7301.0
2022-10-20 13:30:00,333.62,333.62,333.03,333.4,1614.0,333.62,333.62,333.03,333.4,1614.0
2022-10-20 13:40:00,332.93,333.25,331.92,331.92,3305.0,332.93,333.25,331.92,331.92,3305.0
2022-10-20 13:50:00,331.65,331.87,331.36,331.59,3692.0,331.65,331.87,331.36,331.59,3692.0
2022-10-20 14:00:00,331.69,332.37,331.65,331.92,3079.0,331.69,332.37,331.65,331.92,3079.0
2022-10-20 14:10:00,332.0,332.13,331.54,331.74,3698.0,332.0,332.13,331.54,331.74,3698.0
2022-10-20 14:20:00,331.87,332.77,331.78,332.36,7903.0,331.87,332.77,331.78,332.36,7903.0
2022-10-20 14:30:00,332.11,333.37,332.1,333.24,1316.0,332.11,333.37,332.1,333.24,1316.0
2022-10-20 14:40:00,332.88,333.06,331.53,332.02,2760.0,332.88,333.06,331.53,332.02,2760.0
2022-10-20 14:50:00,332.12,333.13,331.97,332.79,4506.0,332.12,333.13,331.97,332.79,4506.0
2022-10-20 15:00:00,332.79,333.66,332.49,333.27,4015.0,332.79,333.66,332.49,333.27,4015.0
2022-10-20 15:10:00,333.3,333.31,331.84,332.0,4760.0,333.3,333.31,331.84,332.0,4760.0
2022-10-20 15:20:00,331.94,331.94,331.44,331.73,2600.0,331.94,331.94,331.44,331.73,2600.0
2022-10-20 15:30:00,331.59,331.92,331.06,331.06,2963.0,331.59,331.92,331.06,331.06,2963.0
2022-10-20 15:40:00,330.77,331.36,330.71,331.11,2914.0,330.77,331.36,330.71,331.11,2914.0
2022-10-20 15:50:00,331.16,331.9,330.87,331.04,22453.0,331.16,331.9,330.87,331.04,22453.0
2022-10-21 09:30:00,331.14,331.14,323.66,323.66,28583.0,331.14,331.14,323.66,323.66,28583.0
2022-10-21 09:40:00,323.66,325.87,320.81,325.24,9349.0,323.66,325.87,320.81,325.24,9349.0
2022-10-21 09:50:00,324.31,329.51,324.26,329.51,15119.0,324.31,329.51,324.26,329.51,15119.0
2022-10-21 10:00:00,329.6,332.53,328.82,331.97,6600.0,329.6,332.53,328.82,331.97,6600.0
2022-10-21 10:10:00,332.21,332.61,330.88,331.02,5871.0,332.21,332.61,330.88,331.02,5871.0
2022-10-21 10:20:00,331.36,331.37,326.8,326.85,5185.0,331.36,331.37,326.8,326.85,5185.0
2022-10-21 10:30:00,327.65,327.88,325.89,326.41,2200.0,327.65,327.88,325.89,326.41,2200.0
2022-10-21 10:40:00,326.46,328.12,325.36,327.2,3324.0,326.46,328.12,325.36,327.2,3324.0
2022-10-21 10:50:00,329.15,329.15,327.13,327.39,2538.0,329.15,329.15,327.13,327.39,2538.0
2022-10-21 11:00:00,327.13,327.13,326.25,327.11,1900.0,327.13,327.13,326.25,327.11,1900.0
2022-10-21 11:10:00,328.13,328.24,327.56,327.74,2723.0,328.13,328.24,327.56,327.74,2723.0
2022-10-21 11:20:00,327.42,328.97,327.38,328.9,4128.0,327.42,328.97,327.38,328.9,4128.0
2022-10-21 11:30:00,329.33,330.01,328.11,328.11,2501.0,329.33,330.01,328.11,328.11,2501.0
2022-10-21 11:40:00,328.33,330.26,327.87,330.12,3439.0,328.33,330.26,327.87,330.12,3439.0
2022-10-21 11:50:00,330.33,330.33,329.35,329.71,2905.0,330.33,330.33,329.35,329.71,2905.0
2022-10-21 12:00:00,331.31,331.31,329.81,330.29,1100.0,331.31,331.31,329.81,330.29,1100.0
2022-10-21 12:10:00,329.98,331.25,328.52,330.44,12837.0,329.98,331.25,328.52,330.44,12837.0
2022-10-21 12:20:00,330.04,331.93,329.4,330.44,12256.0,330.04,331.93,329.4,330.44,12256.0
2022-10-21 12:30:00,329.85,331.36,329.66,329.66,1808.0,329.85,331.36,329.66,329.66,1808.0
2022-10-21 12:40:00,330.02,332.16,330.01,332.15,1400.0,330.02,332.16,330.01,332.15,1400.0
2022-10-21 12:50:00,332.4,332.62,331.98,332.29,1762.0,332.4,332.62,331.98,332.29,1762.0
2022-10-21 13:00:00,332.4,333.77,332.38,333.77,1859.0,332.4,333.77,332.38,333.77,1859.0
2022-10-21 13:10:00,333.0,333.01,332.27,332.87,1900.0,333.0,333.01,332.27,332.87,1900.0
2022-10-21 13:20:00,332.86,333.36,332.53,333.26,2142.0,332.86,333.36,332.53,333.26,2142.0
2022-10-21 13:30:00,333.7,334.24,332.88,332.88,1700.0,333.7,334.24,332.88,332.88,1700.0
2022-10-21 13:40:00,333.27,334.03,333.27,333.74,1561.0,333.27,334.03,333.27,333.74,1561.0
2022-10-21 13:50:00,334.38,334.46,334.12,334.23,2233.0,334.38,334.46,334.12,334.23,2233.0
2022-10-21 14:00:00,334.33,334.99,334.33,334.99,1802.0,334.33,334.99,334.33,334.99,1802.0
2022-10-21 14:10:00,335.18,335.18,334.21,334.61,2691.0,335.18,335.18,334.21,334.61,2691.0
2022-10-21 14:20:00,334.39,334.39,333.58,333.75,1700.0,334.39,334.39,333.58,333.75,1700.0
2022-10-21 14:30:00,334.36,334.94,334.36,334.47,2269.0,334.36,334.94,334.36,334.47,2269.0
2022-10-21 14:40:00,334.6,335.1,334.45,334.75,1446.0,334.6,335.1,334.45,334.75,1446.0
2022-10-21 14:50:00,334.97,334.97,334.36,334.97,3138.0,334.97,334.97,334.36,334.97,3138.0
2022-10-21 15:00:00,334.97,336.0,334.72,335.56,1729.0,334.97,336.0,334.72,335.56,1729.0
2022-10-21 15:10:00,335.68,336.99,335.53,336.85,3124.0,335.68,336.99,335.53,336.85,3124.0
2022-10-21 15:20:00,336.86,337.52,336.72,337.35,1768.0,336.86,337.52,336.72,337.35,1768.0
2022-10-21 15:30:00,337.43,337.85,336.94,337.74,5522.0,337.43,337.85,336.94,337.74,5522.0
2022-10-21 15:40:00,337.77,338.21,337.21,338.09,10070.0,337.77,338.21,337.21,338.09,10070.0
2022-10-21 15:50:00,338.42,338.46,337.2,337.61,34691.0,338.42,338.46,337.2,337.61,34691.0
2022-10-24 09:30:00,340.07,341.81,339.07,339.22,11095.0,340.07,341.81,339.07,339.22,11095.0
2022-10-24 09:40:00,337.92,341.76,336.03,339.72,7095.0,337.92,341.76,336.03,339.72,7095.0
2022-10-24 09:50:00,339.48,343.0,339.36,342.21,3167.0,339.48,343.0,339.36,342.21,3167.0
2022-10-24 10:00:00,341.99,341.99,337.5,337.5,2500.0,341.99,341.99,337.5,337.5,2500.0
2022-10-24 10:10:00,338.37,339.01,337.11,338.91,3669.0,338.37,339.01,337.11,338.91,3669.0
2022-10-24 10:20:00,339.85,339.85,337.4,338.46,3381.0,339.85,339.85,337.4,338.46,3381.0
2022-10-24 10:30:00,337.89,340.04,337.82,340.04,2299.0,337.89,340.04,337.82,340.04,2299.0
2022-10-24 10:40:00,339.85,340.41,339.14,339.82,1899.0,339.85,340.41,339.14,339.82,1899.0
2022-10-24 10:50:00,340.06,341.38,340.06,341.21,6767.0,340.06,341.38,340.06,341.21,6767.0
2022-10-24 11:00:00,340.64,342.19,340.64,340.78,1795.0,340.64,342.19,340.64,340.78,1795.0
2022-10-24 11:10:00,340.65,342.57,340.65,341.63,3194.0,340.65,342.57,340.65,341.63,3194.0
2022-10-24 11:20:00,341.91,343.55,341.73,343.55,1671.0,341.91,343.55,341.73,343.55,1671.0
2022-10-24 11:30:00,343.18,344.41,343.18,343.7,3502.0,343.18,344.41,343.18,343.7,3502.0
2022-10-24 11:40:00,343.72,343.91,342.03,342.29,3437.0,343.72,343.91,342.03,342.29,3437.0
2022-10-24 11:50:00,342.41,344.81,342.4,344.22,2242.0,342.41,344.81,342.4,344.22,2242.0
2022-10-24 12:00:00,344.22,344.78,343.4,343.4,2522.0,344.22,344.78,343.4,343.4,2522.0
2022-10-24 12:10:00,343.92,345.0,343.87,345.0,4800.0,343.92,345.0,343.87,345.0,4800.0
2022-10-24 12:20:00,344.82,344.88,344.28,344.58,1697.0,344.82,344.88,344.28,344.58,1697.0
2022-10-24 12:30:00,344.07,344.24,343.77,344.1,1707.0,344.07,344.24,343.77,344.1,1707.0
2022-10-24 12:40:00,343.42,344.49,343.23,344.24,4753.0,343.42,344.49,343.23,344.24,4753.0
2022-10-24 12:50:00,344.4,344.69,343.34,343.34,2132.0,344.4,344.69,343.34,343.34,2132.0
2022-10-24 13:00:00,343.21,343.83,343.21,343.83,701.0,343.21,343.83,343.21,343.83,701.0
2022-10-24 13:10:00,343.78,343.78,343.24,343.25,1514.0,343.78,343.78,343.24,343.25,1514.0
2022-10-24 13:20:00,342.95,343.13,342.43,342.44,1784.0,342.95,343.13,342.43,342.44,1784.0
2022-10-24 13:30:00,342.58,342.69,342.21,342.22,1233.0,342.58,342.69,342.21,342.22,1233.0
2022-10-24 13:40:00,342.74,342.86,342.21,342.31,1700.0,342.74,342.86,342.21,342.31,1700.0
2022-10-24 13:50:00,342.57,342.66,342.07,342.07,900.0,342.57,342.66,342.07,342.07,900.0
2022-10-24 14:00:00,342.6,343.47,342.6,342.96,6005.0,342.6,343.47,342.6,342.96,6005.0
2022-10-24 14:10:00,342.86,342.9,341.6,342.31,4728.0,342.86,342.9,341.6,342.31,4728.0
2022-10-24 14:20:00,342.26,342.43,341.82,342.08,1961.0,342.26,342.43,341.82,342.08,1961.0
2022-10-24 14:30:00,342.31,342.93,342.29,342.93,2822.0,342.31,342.93,342.29,342.93,2822.0
2022-10-24 14:40:00,342.55,344.19,342.32,343.95,2444.0,342.55,344.19,342.32,343.95,2444.0
2022-10-24 14:50:00,343.9,344.92,343.9,344.62,1215.0,343.9,344.92,343.9,344.62,1215.0
2022-10-24 15:00:00,344.9,345.16,344.69,344.87,2526.0,344.9,345.16,344.69,344.87,2526.0
2022-10-24 15:10:00,345.11,345.39,344.96,345.25,3236.0,345.11,345.39,344.96,345.25,3236.0
2022-10-24 15:20:00,345.09,345.09,344.5,344.5,2261.0,345.09,345.09,344.5,344.5,2261.0
2022-10-24 15:30:00,344.5,344.78,344.45,344.69,2400.0,344.5,344.78,344.45,344.69,2400.0
2022-10-24 15:40:00,344.74,345.18,344.6,344.72,4800.0,344.74,345.18,344.6,344.72,4800.0
2022-10-24 15:50:00,344.82,344.97,344.18,344.95,12600.0,344.82,344.97,344.18,344.95,12600.0
2022-10-25 09:30:00,345.88,351.94,345.88,351.94,8762.0,345.88,351.94,345.88,351.94,8762.0
2022-10-25 09:40:00,350.18,354.11,350.18,354.11,5359.0,350.18,354.11,350.18,354.11,5359.0
2022-10-25 09:50:00,353.92,354.07,352.58,353.38,2490.0,353.92,354.07,352.58,353.38,2490.0
2022-10-25 10:00:00,353.18,355.36,351.96,354.44,12303.0,353.18,355.36,351.96,354.44,12303.0
2022-10-25 10:10:00,354.25,354.26,352.05,352.14,5349.0,354.25,354.26,352.05,352.14,5349.0
2022-10-25 10:20:00,352.27,353.26,351.71,353.17,20331.0,352.27,353.26,351.71,353.17,20331.0
2022-10-25 10:30:00,352.69,354.21,352.69,353.31,4799.0,352.69,354.21,352.69,353.31,4799.0
2022-10-25 10:40:00,353.26,353.47,351.97,352.92,2511.0,353.26,353.47,351.97,352.92,2511.0
2022-10-25 10:50:00,353.44,353.46,352.62,353.01,3314.0,353.44,353.46,352.62,353.01,3314.0
2022-10-25 11:00:00,352.51,353.99,352.07,353.99,3716.0,352.51,353.99,352.07,353.99,3716.0
2022-10-25 11:10:00,353.69,353.69,352.54,353.27,1987.0,353.69,353.69,352.54,353.27,1987.0
2022-10-25 11:20:00,353.28,353.42,352.54,353.0,6983.0,353.28,353.42,352.54,353.0,6983.0
2022-10-25 11:30:00,353.38,354.85,353.01,354.72,2677.0,353.38,354.85,353.01,354.72,2677.0
2022-10-25 11:40:00,354.47,354.93,354.23,354.91,2513.0,354.47,354.93,354.23,354.91,2513.0
2022-10-25 11:50:00,355.03,355.47,354.9,354.91,2966.0,355.03,355.47,354.9,354.91,2966.0
2022-10-25 12:00:00,354.47,355.17,353.98,354.99,3132.0,354.47,355.17,353.98,354.99,3132.0
2022-10-25 12:10:00,355.12,356.16,355.12,356.16,2747.0,355.12,356.16,355.12,356.16,2747.0
2022-10-25 12:20:00,356.09,356.19,354.74,355.2,1624.0,356.09,356.19,354.74,355.2,1624.0
2022-10-25 12:30:00,354.84,355.0,353.66,353.79,1676.0,354.84,355.0,353.66,353.79,1676.0
2022-10-25 12:40:00,353.78,353.78,353.02,353.02,1906.0,353.78,353.78,353.02,353.02,1906.0
2022-10-25 12:50:00,353.13,353.51,353.07,353.07,800.0,353.13,353.51,353.07,353.07,800.0
2022-10-25 13:00:00,353.07,353.99,353.07,353.88,5778.0,353.07,353.99,353.07,353.88,5778.0
2022-10-25 13:10:00,353.46,353.49,352.67,352.67,2900.0,353.46,353.49,352.67,352.67,2900.0
2022-10-25 13:20:00,352.89,353.2,352.41,353.12,1780.0,352.89,353.2,352.41,353.12,1780.0
2022-10-25 13:30:00,353.33,353.68,353.17,353.24,1900.0,353.33,353.68,353.17,353.24,1900.0
2022-10-25 13:40:00,353.43,353.43,353.01,353.15,1232.0,353.43,353.43,353.01,353.15,1232.0
2022-10-25 13:50:00,353.18,353.66,353.17,353.63,1100.0,353.18,353.66,353.17,353.63,1100.0
2022-10-25 14:00:00,353.7,354.26,353.7,353.83,3092.0,353.7,354.26,353.7,353.83,3092.0
2022-10-25 14:10:00,353.49,353.49,352.51,352.66,2161.0,353.49,353.49,352.51,352.66,2161.0
2022-10-25 14:20:00,352.96,353.05,352.22,352.6,4900.0,352.96,353.05,352.22,352.6,4900.0
2022-10-25 14:30:00,352.73,353.64,352.62,353.4,1838.0,352.73,353.64,352.62,353.4,1838.0
2022-10-25 14:40:00,353.42,353.42,352.2,352.37,1908.0,353.42,353.42,352.2,352.37,1908.0
2022-10-25 14:50:00,352.55,352.62,352.1,352.17,4560.0,352.55,352.62,352.1,352.17,4560.0
2022-10-25 15:00:00,352.42,352.59,351.78,351.92,11836.0,352.42,352.59,351.78,351.92,11836.0
2022-10-25 15:10:00,351.8,351.98,351.28,351.49,10705.0,351.8,351.98,351.28,351.49,10705.0
2022-10-25 15:20:00,351.35,351.91,350.98,351.83,6721.0,351.35,351.91,350.98,351.83,6721.0
2022-10-25 15:30:00,351.93,352.72,351.55,351.94,12947.0,351.93,352.72,351.55,351.94,12947.0
2022-10-25 15:40:00,351.88,352.44,351.48,352.4,19646.0,351.88,352.44,351.48,352.4,19646.0
2022-10-25 15:50:00,352.29,352.49,350.93,352.4,50290.0,352.29,352.49,350.93,352.4,50290.0
2022-10-26 09:30:00,353.68,359.32,352.26,359.26,13051.0,353.68,359.32,352.26,359.26,13051.0
2022-10-26 09:40:00,359.26,359.26,356.18,358.4,6295.0,359.26,359.26,356.18,358.4,6295.0
2022-10-26 09:50:00,359.65,360.01,357.55,357.55,2001.0,359.65,360.01,357.55,357.55,2001.0
2022-10-26 10:00:00,356.76,363.06,356.45,361.04,25589.0,356.76,363.06,356.45,361.04,25589.0
2022-10-26 10:10:00,360.59,362.06,359.99,361.63,4734.0,360.59,362.06,359.99,361.63,4734.0
2022-10-26 10:20:00,361.4,361.82,359.32,361.74,6104.0,361.4,361.82,359.32,361.74,6104.0
2022-10-26 10:30:00,361.74,362.3,360.84,361.49,10737.0,361.74,362.3,360.84,361.49,10737.0
2022-10-26 10:40:00,361.63,364.21,361.19,364.17,5283.0,361.63,364.21,361.19,364.17,5283.0
2022-10-26 10:50:00,364.06,364.22,362.29,362.49,4306.0,364.06,364.22,362.29,362.49,4306.0
2022-10-26 11:00:00,362.7,364.69,362.7,364.6,4804.0,362.7,364.69,362.7,364.6,4804.0
2022-10-26 11:10:00,364.17,365.25,364.13,365.21,2603.0,364.17,365.25,364.13,365.21,2603.0
2022-10-26 11:20:00,365.05,365.4,364.33,365.13,4104.0,365.05,365.4,364.33,365.13,4104.0
2022-10-26 11:30:00,365.0,365.75,364.67,365.66,2761.0,365.0,365.75,364.67,365.66,2761.0
2022-10-26 11:40:00,365.25,365.78,364.1,364.76,3300.0,365.25,365.78,364.1,364.76,3300.0
2022-10-26 11:50:00,364.52,365.41,364.31,365.06,4297.0,364.52,365.41,364.31,365.06,4297.0
2022-10-26 12:00:00,365.67,365.69,364.14,364.14,1700.0,365.67,365.69,364.14,364.14,1700.0
2022-10-26 12:10:00,364.61,364.84,364.26,364.6,1100.0,364.61,364.84,364.26,364.6,1100.0
2022-10-26 12:20:00,364.57,365.19,363.47,364.12,2922.0,364.57,365.19,363.47,364.12,2922.0
2022-10-26 12:30:00,364.29,364.53,363.67,363.67,1863.0,364.29,364.53,363.67,363.67,1863.0
2022-10-26 12:40:00,364.01,364.01,362.79,362.82,1500.0,364.01,364.01,362.79,362.82,1500.0
2022-10-26 12:50:00,362.5,362.73,360.63,360.95,3300.0,362.5,362.73,360.63,360.95,3300.0
2022-10-26 13:00:00,360.39,360.57,359.48,359.64,3389.0,360.39,360.57,359.48,359.64,3389.0
2022-10-26 13:10:00,359.16,359.5,358.07,358.18,3115.0,359.16,359.5,358.07,358.18,3115.0
2022-10-26 13:20:00,358.16,358.16,356.97,357.0,1700.0,358.16,358.16,356.97,357.0,1700.0
2022-10-26 13:30:00,356.77,357.05,356.44,357.03,3280.0,356.77,357.05,356.44,357.03,3280.0
2022-10-26 13:40:00,357.48,357.63,357.2,357.62,1113.0,357.48,357.63,357.2,357.62,1113.0
2022-10-26 13:50:00,357.58,358.07,357.01,358.07,3209.0,357.58,358.07,357.01,358.07,3209.0
2022-10-26 14:00:00,358.17,358.84,358.09,358.73,6968.0,358.17,358.84,358.09,358.73,6968.0
2022-10-26 14:10:00,358.54,359.09,357.44,357.55,2660.0,358.54,359.09,357.44,357.55,2660.0
2022-10-26 14:20:00,357.6,357.6,356.72,357.22,2800.0,357.6,357.6,356.72,357.22,2800.0
2022-10-26 14:30:00,357.24,358.51,357.13,357.87,3125.0,357.24,358.51,357.13,357.87,3125.0
2022-10-26 14:40:00,357.85,358.2,357.44,358.08,2836.0,357.85,358.2,357.44,358.08,2836.0
2022-10-26 14:50:00,358.12,358.62,357.9,358.22,3700.0,358.12,358.62,357.9,358.22,3700.0
2022-10-26 15:00:00,357.7,357.99,356.73,357.1,2551.0,357.7,357.99,356.73,357.1,2551.0
2022-10-26 15:10:00,356.9,358.18,356.66,358.02,4582.0,356.9,358.18,356.66,358.02,4582.0
2022-10-26 15:20:00,358.14,358.14,357.04,357.45,3990.0,358.14,358.14,357.04,357.45,3990.0
2022-10-26 15:30:00,357.46,358.21,357.25,358.21,9750.0,357.46,358.21,357.25,358.21,9750.0
2022-10-26 15:40:00,357.99,358.41,357.81,358.41,6496.0,357.99,358.41,357.81,358.41,6496.0
2022-10-26 15:50:00,358.06,358.57,357.29,358.39,34772.0,358.06,358.57,357.29,358.39,34772.0
2022-10-27 09:30:00,359.77,360.98,358.84,358.99,24560.0,359.77,360.98,358.84,358.99,24560.0
2022-10-27 09:40:00,358.56,359.19,355.0,355.29,6675.0,358.56,359.19,355.0,355.29,6675.0
2022-10-27 09:50:00,354.48,354.92,353.03,353.5,6501.0,354.48,354.92,353.03,353.5,6501.0
2022-10-27 10:00:00,352.91,356.0,352.77,354.5,4100.0,352.91,356.0,352.77,354.5,4100.0
2022-10-27 10:10:00,354.08,358.72,354.04,357.69,3300.0,354.08,358.72,354.04,357.69,3300.0
2022-10-27 10:20:00,358.64,361.36,358.64,360.94,15061.0,358.64,361.36,358.64,360.94,15061.0
2022-10-27 10:30:00,361.56,362.76,359.74,360.06,3980.0,361.56,362.76,359.74,360.06,3980.0
2022-10-27 10:40:00,360.0,360.33,357.72,357.78,5537.0,360.0,360.33,357.72,357.78,5537.0
2022-10-27 10:50:00,357.76,358.33,356.38,356.38,3186.0,357.76,358.33,356.38,356.38,3186.0
2022-10-27 11:00:00,355.58,357.48,355.24,357.41,3340.0,355.58,357.48,355.24,357.41,3340.0
2022-10-27 11:10:00,357.71,357.83,356.75,356.75,2900.0,357.71,357.83,356.75,356.75,2900.0
2022-10-27 11:20:00,356.89,357.52,356.54,357.44,1800.0,356.89,357.52,356.54,357.44,1800.0
2022-10-27 11:30:00,357.7,357.74,355.56,355.56,4702.0,357.7,357.74,355.56,355.56,4702.0
2022-10-27 11:40:00,354.92,355.54,354.46,354.52,1100.0,354.92,355.54,354.46,354.52,1100.0
2022-10-27 11:50:00,355.01,355.31,353.47,354.54,2300.0,355.01,355.31,353.47,354.54,2300.0
2022-10-27 12:00:00,354.07,356.33,354.07,355.42,4438.0,354.07,356.33,354.07,355.42,4438.0
2022-10-27 12:10:00,355.24,356.1,355.09,355.4,2375.0,355.24,356.1,355.09,355.4,2375.0
2022-10-27 12:20:00,355.22,355.46,354.65,354.65,2003.0,355.22,355.46,354.65,354.65,2003.0
2022-10-27 12:30:00,354.49,355.65,354.49,355.18,1300.0,354.49,355.65,354.49,355.18,1300.0
2022-10-27 12:40:00,355.25,356.72,354.94,356.64,12555.0,355.25,356.72,354.94,356.64,12555.0
2022-10-27 12:50:00,356.39,356.62,355.95,356.27,3804.0,356.39,356.62,355.95,356.27,3804.0
2022-10-27 13:00:00,356.31,357.35,355.84,357.35,1910.0,356.31,357.35,355.84,357.35,1910.0
2022-10-27 13:10:00,357.78,357.97,357.28,357.97,4400.0,357.78,357.97,357.28,357.97,4400.0
2022-10-27 13:20:00,358.17,358.65,357.11,357.16,1500.0,358.17,358.65,357.11,357.16,1500.0
2022-10-27 13:30:00,357.1,357.1,356.36,356.68,2600.0,357.1,357.1,356.36,356.68,2600.0
2022-10-27 13:40:00,356.46,356.96,356.46,356.93,3810.0,356.46,356.96,356.46,356.93,3810.0
2022-10-27 13:50:00,356.6,356.98,356.47,356.47,2600.0,356.6,356.98,356.47,356.47,2600.0
2022-10-27 14:00:00,356.44,356.5,355.9,355.9,1100.0,356.44,356.5,355.9,355.9,1100.0
2022-10-27 14:10:00,355.92,356.04,355.47,355.78,2275.0,355.92,356.04,355.47,355.78,2275.0
2022-10-27 14:20:00,355.81,356.18,355.57,356.07,5785.0,355.81,356.18,355.57,356.07,5785.0
2022-10-27 14:30:00,356.16,357.16,355.8,356.46,17119.0,356.16,357.16,355.8,356.46,17119.0
2022-10-27 14:40:00,356.2,356.7,355.96,356.69,2700.0,356.2,356.7,355.96,356.69,2700.0
2022-10-27 14:50:00,356.69,356.93,356.4,356.6,2681.0,356.69,356.93,356.4,356.6,2681.0
2022-10-27 15:00:00,356.9,357.7,356.53,356.53,5069.0,356.9,357.7,356.53,356.53,5069.0
2022-10-27 15:10:00,356.4,357.59,356.1,357.27,5555.0,356.4,357.59,356.1,357.27,5555.0
2022-10-27 15:20:00,357.22,357.79,357.12,357.53,3415.0,357.22,357.79,357.12,357.53,3415.0
2022-10-27 15:30:00,357.37,358.38,357.31,357.9,4322.0,357.37,358.38,357.31,357.9,4322.0
2022-10-27 15:40:00,357.68,357.93,356.97,357.27,9374.0,357.68,357.93,356.97,357.27,9374.0
2022-10-27 15:50:00,357.19,357.19,355.73,356.14,38137.0,357.19,357.19,355.73,356.14,38137.0
2022-10-28 09:30:00,355.0,356.34,352.78,355.38,8156.0,355.0,356.34,352.78,355.38,8156.0
2022-10-28 09:40:00,355.5,357.23,355.41,356.23,1914.0,355.5,357.23,355.41,356.23,1914.0
2022-10-28 09:50:00,356.0,357.87,355.68,357.07,5592.0,356.0,357.87,355.68,357.07,5592.0
2022-10-28 10:00:00,357.6,358.05,354.5,355.08,5566.0,357.6,358.05,354.5,355.08,5566.0
2022-10-28 10:10:00,353.96,354.72,353.43,354.62,600.0,353.96,354.72,353.43,354.62,600.0
2022-10-28 10:20:00,355.42,356.34,354.38,356.34,1100.0,355.42,356.34,354.38,356.34,1100.0
2022-10-28 10:30:00,356.75,358.97,356.72,358.55,5104.0,356.75,358.97,356.72,358.55,5104.0
2022-10-28 10:40:00,358.25,360.0,358.25,359.28,2650.0,358.25,360.0,358.25,359.28,2650.0
2022-10-28 10:50:00,359.38,360.64,359.31,360.1,5528.0,359.38,360.64,359.31,360.1,5528.0
2022-10-28 11:00:00,360.2,360.5,359.11,360.5,3444.0,360.2,360.5,359.11,360.5,3444.0
2022-10-28 11:10:00,360.78,361.59,359.59,359.89,11247.0,360.78,361.59,359.59,359.89,11247.0
2022-10-28 11:20:00,360.38,360.95,359.95,360.57,2946.0,360.38,360.95,359.95,360.57,2946.0
2022-10-28 11:30:00,360.82,362.81,360.82,362.81,3272.0,360.82,362.81,360.82,362.81,3272.0
2022-10-28 11:40:00,362.89,363.42,362.27,363.42,2829.0,362.89,363.42,362.27,363.42,2829.0
2022-10-28 11:50:00,363.63,363.86,362.24,362.25,3943.0,363.63,363.86,362.24,362.25,3943.0
2022-10-28 12:00:00,362.06,363.09,362.06,362.99,1348.0,362.06,363.09,362.06,362.99,1348.0
2022-10-28 12:10:00,363.22,364.67,363.22,364.39,1150.0,363.22,364.67,363.22,364.39,1150.0
2022-10-28 12:20:00,364.65,364.89,364.31,364.82,2679.0,364.65,364.89,364.31,364.82,2679.0
2022-10-28 12:30:00,364.46,365.21,364.18,364.18,5526.0,364.46,365.21,364.18,364.18,5526.0
2022-10-28 12:40:00,363.75,363.75,363.48,363.67,300.0,363.75,363.75,363.48,363.67,300.0
2022-10-28 12:50:00,363.97,364.15,362.54,362.54,3016.0,363.97,364.15,362.54,362.54,3016.0
2022-10-28 13:00:00,363.0,363.84,363.0,363.84,3902.0,363.0,363.84,363.0,363.84,3902.0
2022-10-28 13:10:00,364.06,364.06,362.92,363.31,7200.0,364.06,364.06,362.92,363.31,7200.0
2022-10-28 13:20:00,363.35,364.05,362.78,363.66,6532.0,363.35,364.05,362.78,363.66,6532.0
2022-10-28 13:30:00,363.58,363.9,363.12,363.77,4298.0,363.58,363.9,363.12,363.77,4298.0
2022-10-28 13:40:00,363.93,364.71,363.68,363.68,4591.0,363.93,364.71,363.68,363.68,4591.0
2022-10-28 13:50:00,363.76,363.86,363.17,363.35,3686.0,363.76,363.86,363.17,363.35,3686.0
2022-10-28 14:00:00,363.16,363.69,363.16,363.5,1110.0,363.16,363.69,363.16,363.5,1110.0
2022-10-28 14:10:00,363.55,363.55,362.74,362.86,7065.0,363.55,363.55,362.74,362.86,7065.0
2022-10-28 14:20:00,362.61,362.64,361.57,361.57,3100.0,362.61,362.64,361.57,361.57,3100.0
2022-10-28 14:30:00,361.52,362.08,360.99,361.93,12420.0,361.52,362.08,360.99,361.93,12420.0
2022-10-28 14:40:00,361.91,362.78,361.8,362.45,1700.0,361.91,362.78,361.8,362.45,1700.0
2022-10-28 14:50:00,362.49,363.07,362.47,362.55,2705.0,362.49,363.07,362.47,362.55,2705.0
2022-10-28 15:00:00,362.62,363.18,362.23,362.74,2546.0,362.62,363.18,362.23,362.74,2546.0
2022-10-28 15:10:00,363.01,363.2,362.21,362.21,2707.0,363.01,363.2,362.21,362.21,2707.0
2022-10-28 15:20:00,362.3,362.56,361.82,362.56,3144.0,362.3,362.56,361.82,362.56,3144.0
2022-10-28 15:30:00,362.44,363.08,362.19,363.03,4828.0,362.44,363.08,362.19,363.03,4828.0
2022-10-28 15:40:00,362.86,363.49,362.86,363.11,4672.0,362.86,363.49,362.86,363.11,4672.0
2022-10-28 15:50:00,363.66,364.6,363.41,364.1,34214.0,363.66,364.6,363.41,364.1,34214.0
2022-10-31 09:30:00,361.03,366.07,361.03,365.6,8794.0,361.03,366.07,361.03,365.6,8794.0
2022-10-31 09:40:00,367.42,367.42,362.35,362.96,8972.0,367.42,367.42,362.35,362.96,8972.0
2022-10-31 09:50:00,362.99,365.33,362.98,364.07,9076.0,362.99,365.33,362.98,364.07,9076.0
2022-10-31 10:00:00,364.34,364.69,361.16,362.05,7000.0,364.34,364.69,361.16,362.05,7000.0
2022-10-31 10:10:00,362.01,362.92,361.42,362.48,7168.0,362.01,362.92,361.42,362.48,7168.0
2022-10-31 10:20:00,362.46,362.46,359.66,360.04,5672.0,362.46,362.46,359.66,360.04,5672.0
2022-10-31 10:30:00,359.62,359.76,358.54,358.6,7110.0,359.62,359.76,358.54,358.6,7110.0
2022-10-31 10:40:00,359.03,360.26,358.22,359.29,10974.0,359.03,360.26,358.22,359.29,10974.0
2022-10-31 10:50:00,359.32,359.6,357.58,359.19,7197.0,359.32,359.6,357.58,359.19,7197.0
2022-10-31 11:00:00,358.91,360.0,358.38,359.97,12550.0,358.91,360.0,358.38,359.97,12550.0
2022-10-31 11:10:00,359.98,359.98,358.68,359.79,9457.0,359.98,359.98,358.68,359.79,9457.0
2022-10-31 11:20:00,358.92,360.49,358.86,360.27,10491.0,358.92,360.49,358.86,360.27,10491.0
2022-10-31 11:30:00,359.99,361.47,359.76,360.96,6364.0,359.99,361.47,359.76,360.96,6364.0
2022-10-31 11:40:00,360.79,363.04,360.79,362.88,4207.0,360.79,363.04,360.79,362.88,4207.0
2022-10-31 11:50:00,362.79,363.94,361.16,361.63,7361.0,362.79,363.94,361.16,361.63,7361.0
2022-10-31 12:00:00,361.04,361.19,360.29,360.45,2400.0,361.04,361.19,360.29,360.45,2400.0
2022-10-31 12:10:00,360.34,362.25,360.34,361.81,4684.0,360.34,362.25,360.34,361.81,4684.0
2022-10-31 12:20:00,361.81,362.5,360.04,360.38,5602.0,361.81,362.5,360.04,360.38,5602.0
2022-10-31 12:30:00,360.41,360.41,359.11,359.42,3212.0,360.41,360.41,359.11,359.42,3212.0
2022-10-31 12:40:00,359.35,359.35,358.67,358.67,1474.0,359.35,359.35,358.67,358.67,1474.0
2022-10-31 12:50:00,358.86,359.63,358.73,359.63,3125.0,358.86,359.63,358.73,359.63,3125.0
2022-10-31 13:00:00,359.37,360.72,359.32,360.39,5955.0,359.37,360.72,359.32,360.39,5955.0
2022-10-31 13:10:00,360.24,360.52,359.66,360.47,3216.0,360.24,360.52,359.66,360.47,3216.0
2022-10-31 13:20:00,360.31,360.61,359.85,360.22,3735.0,360.31,360.61,359.85,360.22,3735.0
2022-10-31 13:30:00,360.59,361.3,360.53,361.25,3789.0,360.59,361.3,360.53,361.25,3789.0
2022-10-31 13:40:00,360.74,360.82,358.71,358.71,3670.0,360.74,360.82,358.71,358.71,3670.0
2022-10-31 13:50:00,358.7,358.71,357.61,357.95,5939.0,358.7,358.71,357.61,357.95,5939.0
2022-10-31 14:00:00,357.89,359.02,357.3,357.31,13307.0,357.89,359.02,357.3,357.31,13307.0
2022-10-31 14:10:00,357.02,357.54,356.44,357.39,4242.0,357.02,357.54,356.44,357.39,4242.0
2022-10-31 14:20:00,357.43,357.64,356.8,356.88,5021.0,357.43,357.64,356.8,356.88,5021.0
2022-10-31 14:30:00,356.79,358.6,356.78,358.36,6863.0,356.79,358.6,356.78,358.36,6863.0
2022-10-31 14:40:00,358.43,359.3,358.43,358.67,3682.0,358.43,359.3,358.43,358.67,3682.0
2022-10-31 14:50:00,358.67,359.79,358.05,358.08,9309.0,358.67,359.79,358.05,358.08,9309.0
2022-10-31 15:00:00,357.72,357.9,356.28,356.28,6879.0,357.72,357.9,356.28,356.28,6879.0
2022-10-31 15:10:00,356.7,357.84,356.7,357.68,7516.0,356.7,357.84,356.7,357.68,7516.0
2022-10-31 15:20:00,357.66,358.26,357.56,357.74,11120.0,357.66,358.26,357.56,357.74,11120.0
2022-10-31 15:30:00,357.97,359.95,357.27,359.88,9935.0,357.97,359.95,357.27,359.88,9935.0
2022-10-31 15:40:00,359.85,359.97,359.3,359.3,12169.0,359.85,359.97,359.3,359.3,12169.0
2022-10-31 15:50:00,359.28,359.88,358.47,359.83,30039.0,359.28,359.88,358.47,359.83,30039.0
2022-11-01 09:30:00,375.06,399.81,375.0,397.19,65807.0,375.06,399.81,375.0,397.19,65807.0
2022-11-01 09:40:00,398.54,400.64,390.01,394.32,39762.0,398.54,400.64,390.01,394.32,39762.0
2022-11-01 09:50:00,393.39,396.51,393.39,395.1,19165.0,393.39,396.51,393.39,395.1,19165.0
2022-11-01 10:00:00,395.58,396.0,388.33,389.33,33867.0,395.58,396.0,388.33,389.33,33867.0
2022-11-01 10:10:00,389.33,394.44,388.63,392.75,9199.0,389.33,394.44,388.63,392.75,9199.0
2022-11-01 10:20:00,392.08,396.01,391.54,395.87,9424.0,392.08,396.01,391.54,395.87,9424.0
2022-11-01 10:30:00,395.87,395.87,392.1,392.1,11928.0,395.87,395.87,392.1,392.1,11928.0
2022-11-01 10:40:00,391.92,392.08,390.0,390.5,18551.0,391.92,392.08,390.0,390.5,18551.0
2022-11-01 10:50:00,390.0,392.16,389.02,389.14,17061.0,390.0,392.16,389.02,389.14,17061.0
2022-11-01 11:00:00,389.38,389.65,387.82,388.52,11626.0,389.38,389.65,387.82,388.52,11626.0
2022-11-01 11:10:00,388.68,388.68,385.11,385.11,8157.0,388.68,388.68,385.11,385.11,8157.0
2022-11-01 11:20:00,385.8,385.81,382.5,384.96,13508.0,385.8,385.81,382.5,384.96,13508.0
2022-11-01 11:30:00,384.78,387.95,384.33,384.33,6425.0,384.78,387.95,384.33,384.33,6425.0
2022-11-01 11:40:00,384.05,385.53,383.47,385.53,4284.0,384.05,385.53,383.47,385.53,4284.0
2022-11-01 11:50:00,386.54,387.44,384.64,386.49,6282.0,386.54,387.44,384.64,386.49,6282.0
2022-11-01 12:00:00,385.47,387.94,384.46,387.38,9125.0,385.47,387.94,384.46,387.38,9125.0
2022-11-01 12:10:00,386.87,387.51,386.58,387.17,4481.0,386.87,387.51,386.58,387.17,4481.0
2022-11-01 12:20:00,387.21,388.9,385.13,386.21,10059.0,387.21,388.9,385.13,386.21,10059.0
2022-11-01 12:30:00,386.55,387.44,386.04,386.62,3206.0,386.55,387.44,386.04,386.62,3206.0
2022-11-01 12:40:00,386.24,387.96,386.24,386.73,2140.0,386.24,387.96,386.24,386.73,2140.0
2022-11-01 12:50:00,386.55,387.76,386.42,387.1,4000.0,386.55,387.76,386.42,387.1,4000.0
2022-11-01 13:00:00,387.16,388.38,386.99,388.38,5906.0,387.16,388.38,386.99,388.38,5906.0
2022-11-01 13:10:00,388.63,390.4,388.63,389.54,12233.0,388.63,390.4,388.63,389.54,12233.0
2022-11-01 13:20:00,389.75,390.23,389.02,389.85,4700.0,389.75,390.23,389.02,389.85,4700.0
2022-11-01 13:30:00,389.77,390.61,389.29,390.22,6675.0,389.77,390.61,389.29,390.22,6675.0
2022-11-01 13:40:00,390.22,391.57,390.22,390.92,5200.0,390.22,391.57,390.22,390.92,5200.0
2022-11-01 13:50:00,390.91,391.49,390.33,390.72,4909.0,390.91,391.49,390.33,390.72,4909.0
2022-11-01 14:00:00,391.03,391.86,390.55,391.86,6687.0,391.03,391.86,390.55,391.86,6687.0
2022-11-01 14:10:00,392.07,392.74,391.1,392.18,4030.0,392.07,392.74,391.1,392.18,4030.0
2022-11-01 14:20:00,391.83,392.23,390.76,392.23,5410.0,391.83,392.23,390.76,392.23,5410.0
2022-11-01 14:30:00,392.25,392.73,391.71,392.34,10489.0,392.25,392.73,391.71,392.34,10489.0
2022-11-01 14:40:00,392.26,393.0,391.92,392.96,5576.0,392.26,393.0,391.92,392.96,5576.0
2022-11-01 14:50:00,393.06,395.15,392.74,394.78,9342.0,393.06,395.15,392.74,394.78,9342.0
2022-11-01 15:00:00,394.65,397.18,394.44,396.6,10441.0,394.65,397.18,394.44,396.6,10441.0
2022-11-01 15:10:00,396.41,396.94,395.32,395.5,12275.0,396.41,396.94,395.32,395.5,12275.0
2022-11-01 15:20:00,395.66,396.0,394.59,394.87,12235.0,395.66,396.0,394.59,394.87,12235.0
2022-11-01 15:30:00,394.98,395.66,394.0,395.28,13459.0,394.98,395.66,394.0,395.28,13459.0
2022-11-01 15:40:00,395.28,396.75,394.26,394.92,20658.0,395.28,396.75,394.26,394.92,20658.0
2022-11-01 15:50:00,395.04,395.86,394.14,394.95,43780.0,395.04,395.86,394.14,394.95,43780.0
2022-11-02 09:30:00,390.32,390.73,382.31,383.3,15895.0,390.32,390.73,382.31,383.3,15895.0
2022-11-02 09:40:00,384.43,386.93,383.42,384.56,16803.0,384.43,386.93,383.42,384.56,16803.0
2022-11-02 09:50:00,384.27,387.46,383.56,385.61,18486.0,384.27,387.46,383.56,385.61,18486.0
2022-11-02 10:00:00,385.61,386.75,385.53,386.56,2865.0,385.61,386.75,385.53,386.56,2865.0
2022-11-02 10:10:00,387.0,389.25,386.54,388.56,7035.0,387.0,389.25,386.54,388.56,7035.0
2022-11-02 10:20:00,388.56,390.36,387.88,390.36,6887.0,388.56,390.36,387.88,390.36,6887.0
2022-11-02 10:30:00,390.98,390.99,389.53,390.99,4730.0,390.98,390.99,389.53,390.99,4730.0
2022-11-02 10:40:00,390.99,392.06,390.55,390.86,4400.0,390.99,392.06,390.55,390.86,4400.0
2022-11-02 10:50:00,390.32,391.43,388.91,388.91,4878.0,390.32,391.43,388.91,388.91,4878.0
2022-11-02 11:00:00,389.36,390.19,388.18,388.52,7055.0,389.36,390.19,388.18,388.52,7055.0
2022-11-02 11:10:00,388.18,388.31,385.17,385.72,4176.0,388.18,388.31,385.17,385.72,4176.0
2022-11-02 11:20:00,385.27,386.03,384.42,385.04,7449.0,385.27,386.03,384.42,385.04,7449.0
2022-11-02 11:30:00,385.02,385.69,384.3,385.06,4000.0,385.02,385.69,384.3,385.06,4000.0
2022-11-02 11:40:00,385.17,385.59,384.49,385.07,15851.0,385.17,385.59,384.49,385.07,15851.0
2022-11-02 11:50:00,384.57,384.78,383.43,383.71,8254.0,384.57,384.78,383.43,383.71,8254.0
2022-11-02 12:00:00,383.88,383.9,381.86,382.27,4944.0,383.88,383.9,381.86,382.27,4944.0
2022-11-02 12:10:00,382.28,383.61,381.73,383.25,2941.0,382.28,383.61,381.73,383.25,2941.0
2022-11-02 12:20:00,383.81,385.07,382.89,384.36,3903.0,383.81,385.07,382.89,384.36,3903.0
2022-11-02 12:30:00,384.36,384.78,383.58,383.58,3900.0,384.36,384.78,383.58,383.58,3900.0
2022-11-02 12:40:00,383.24,385.7,383.24,385.03,36571.0,383.24,385.7,383.24,385.03,36571.0
2022-11-02 12:50:00,385.16,386.21,385.08,386.21,3900.0,385.16,386.21,385.08,386.21,3900.0
2022-11-02 13:00:00,386.44,387.65,385.88,387.65,2232.0,386.44,387.65,385.88,387.65,2232.0
2022-11-02 13:10:00,387.74,387.76,387.16,387.52,5416.0,387.74,387.76,387.16,387.52,5416.0
2022-11-02 13:20:00,387.16,387.22,386.01,386.78,4300.0,387.16,387.22,386.01,386.78,4300.0
2022-11-02 13:30:00,387.0,387.21,385.82,386.7,6828.0,387.0,387.21,385.82,386.7,6828.0
2022-11-02 13:40:00,387.13,387.93,387.11,387.59,2900.0,387.13,387.93,387.11,387.59,2900.0
2022-11-02 13:50:00,387.36,387.75,386.8,387.16,1731.0,387.36,387.75,386.8,387.16,1731.0
2022-11-02 14:00:00,387.38,394.18,387.18,392.83,17029.0,387.38,394.18,387.18,392.83,17029.0
2022-11-02 14:10:00,391.92,393.54,390.78,392.11,11369.0,391.92,393.54,390.78,392.11,11369.0
2022-11-02 14:20:00,392.45,394.08,391.55,393.95,5735.0,392.45,394.08,391.55,393.95,5735.0
2022-11-02 14:30:00,394.28,394.67,384.67,384.69,47958.0,394.28,394.67,384.67,384.69,47958.0
2022-11-02 14:40:00,386.67,388.99,384.7,384.87,7056.0,386.67,388.99,384.7,384.87,7056.0
2022-11-02 14:50:00,385.09,385.19,380.93,382.58,6812.0,385.09,385.19,380.93,382.58,6812.0
2022-11-02 15:00:00,382.5,385.58,381.98,385.3,7065.0,382.5,385.58,381.98,385.3,7065.0
2022-11-02 15:10:00,385.31,385.52,381.17,381.18,4488.0,385.31,385.52,381.17,381.18,4488.0
2022-11-02 15:20:00,380.91,380.92,375.41,376.72,7659.0,380.91,380.92,375.41,376.72,7659.0
2022-11-02 15:30:00,376.51,376.99,375.21,376.53,9840.0,376.51,376.99,375.21,376.53,9840.0
2022-11-02 15:40:00,375.92,376.66,374.77,375.14,17938.0,375.92,376.66,374.77,375.14,17938.0
2022-11-02 15:50:00,374.75,374.8,371.38,372.57,61543.0,374.75,374.8,371.38,372.57,61543.0
2022-11-03 09:30:00,366.44,366.91,361.05,361.05,16467.0,366.44,366.91,361.05,361.05,16467.0
2022-11-03 09:40:00,361.4,361.4,354.8,358.46,14693.0,361.4,361.4,354.8,358.46,14693.0
2022-11-03 09:50:00,360.64,362.66,360.28,362.25,9209.0,360.64,362.66,360.28,362.25,9209.0
2022-11-03 10:00:00,362.44,365.93,362.43,365.32,9801.0,362.44,365.93,362.43,365.32,9801.0
2022-11-03 10:10:00,365.87,369.39,365.57,367.46,8964.0,365.87,369.39,365.57,367.46,8964.0
2022-11-03 10:20:00,368.17,371.3,366.75,371.16,7132.0,368.17,371.3,366.75,371.16,7132.0
2022-11-03 10:30:00,371.12,371.4,368.2,370.77,15478.0,371.12,371.4,368.2,370.77,15478.0
2022-11-03 10:40:00,370.96,374.37,370.89,373.36,8071.0,370.96,374.37,370.89,373.36,8071.0
2022-11-03 10:50:00,373.57,375.48,373.31,375.46,5238.0,373.57,375.48,373.31,375.46,5238.0
2022-11-03 11:00:00,375.65,375.85,373.19,373.32,9511.0,375.65,375.85,373.19,373.32,9511.0
2022-11-03 11:10:00,373.58,373.96,370.71,371.38,6227.0,373.58,373.96,370.71,371.38,6227.0
2022-11-03 11:20:00,371.99,373.28,371.61,372.39,10079.0,371.99,373.28,371.61,372.39,10079.0
2022-11-03 11:30:00,372.57,374.67,371.63,374.67,5838.0,372.57,374.67,371.63,374.67,5838.0
2022-11-03 11:40:00,374.35,374.81,373.25,373.58,8926.0,374.35,374.81,373.25,373.58,8926.0
2022-11-03 11:50:00,373.24,374.36,372.87,373.92,10309.0,373.24,374.36,372.87,373.92,10309.0
2022-11-03 12:00:00,373.65,373.76,369.31,369.33,159048.0,373.65,373.76,369.31,369.33,159048.0
2022-11-03 12:10:00,369.19,371.89,368.86,371.6,23625.0,369.19,371.89,368.86,371.6,23625.0
2022-11-03 12:20:00,371.34,372.46,370.83,371.98,8261.0,371.34,372.46,370.83,371.98,8261.0
2022-11-03 12:30:00,372.19,372.29,369.36,370.5,15714.0,372.19,372.29,369.36,370.5,15714.0
2022-11-03 12:40:00,370.61,371.08,369.85,370.69,4205.0,370.61,371.08,369.85,370.69,4205.0
2022-11-03 12:50:00,369.91,370.57,369.67,369.88,1930.0,369.91,370.57,369.67,369.88,1930.0
2022-11-03 13:00:00,369.88,369.89,368.74,369.1,1802.0,369.88,369.89,368.74,369.1,1802.0
2022-11-03 13:10:00,367.79,368.1,367.32,368.02,4261.0,367.79,368.1,367.32,368.02,4261.0
2022-11-03 13:20:00,367.47,367.88,366.69,367.85,1800.0,367.47,367.88,366.69,367.85,1800.0
2022-11-03 13:30:00,367.73,368.32,367.41,367.72,2551.0,367.73,368.32,367.41,367.72,2551.0
2022-11-03 13:40:00,367.4,367.92,366.94,367.92,1663.0,367.4,367.92,366.94,367.92,1663.0
2022-11-03 13:50:00,367.75,368.0,367.09,367.42,3345.0,367.75,368.0,367.09,367.42,3345.0
2022-11-03 14:00:00,367.97,369.57,367.53,368.99,6746.0,367.97,369.57,367.53,368.99,6746.0
2022-11-03 14:10:00,369.0,369.59,367.91,369.26,5600.0,369.0,369.59,367.91,369.26,5600.0
2022-11-03 14:20:00,369.84,370.17,368.98,368.98,2524.0,369.84,370.17,368.98,368.98,2524.0
2022-11-03 14:30:00,369.08,369.83,369.07,369.31,2848.0,369.08,369.83,369.07,369.31,2848.0
2022-11-03 14:40:00,369.52,371.44,369.09,371.44,7718.0,369.52,371.44,369.09,371.44,7718.0
2022-11-03 14:50:00,371.2,371.51,370.71,371.3,2768.0,371.2,371.51,370.71,371.3,2768.0
2022-11-03 15:00:00,371.21,371.56,370.2,370.86,6355.0,371.21,371.56,370.2,370.86,6355.0
2022-11-03 15:10:00,370.86,371.58,370.71,370.95,3961.0,370.86,371.58,370.71,370.95,3961.0
2022-11-03 15:20:00,371.19,372.08,371.18,372.08,4000.0,371.19,372.08,371.18,372.08,4000.0
2022-11-03 15:30:00,372.09,372.53,371.75,372.16,8468.0,372.09,372.53,371.75,372.16,8468.0
2022-11-03 15:40:00,371.91,371.94,370.71,370.9,8535.0,371.91,371.94,370.71,370.9,8535.0
2022-11-03 15:50:00,370.38,371.07,368.2,369.16,41222.0,370.38,371.07,368.2,369.16,41222.0
2022-11-04 09:30:00,370.92,370.92,363.16,363.16,6428.0,370.92,370.92,363.16,363.16,6428.0
2022-11-04 09:40:00,363.0,363.46,357.57,358.3,9318.0,363.0,363.46,357.57,358.3,9318.0
2022-11-04 09:50:00,359.65,362.2,358.58,360.31,5100.0,359.65,362.2,358.58,360.31,5100.0
2022-11-04 10:00:00,361.55,362.9,360.04,361.52,13929.0,361.55,362.9,360.04,361.52,13929.0
2022-11-04 10:10:00,362.26,365.74,362.01,365.53,10107.0,362.26,365.74,362.01,365.53,10107.0
2022-11-04 10:20:00,366.35,370.01,366.24,370.01,3839.0,366.35,370.01,366.24,370.01,3839.0
2022-11-04 10:30:00,369.92,370.96,368.82,369.06,3644.0,369.92,370.96,368.82,369.06,3644.0
2022-11-04 10:40:00,369.05,371.18,368.92,369.35,4457.0,369.05,371.18,368.92,369.35,4457.0
2022-11-04 10:50:00,369.69,369.95,367.7,368.14,22204.0,369.69,369.95,367.7,368.14,22204.0
2022-11-04 11:00:00,368.32,371.08,368.32,370.75,3400.0,368.32,371.08,368.32,370.75,3400.0
2022-11-04 11:10:00,370.75,370.75,368.82,369.17,6800.0,370.75,370.75,368.82,369.17,6800.0
2022-11-04 11:20:00,369.19,370.17,366.9,367.01,6217.0,369.19,370.17,366.9,367.01,6217.0
2022-11-04 11:30:00,367.14,367.65,366.37,366.59,2134.0,367.14,367.65,366.37,366.59,2134.0
2022-11-04 11:40:00,366.42,366.43,365.16,365.67,2884.0,366.42,366.43,365.16,365.67,2884.0
2022-11-04 11:50:00,364.39,364.62,363.05,363.27,6434.0,364.39,364.62,363.05,363.27,6434.0
2022-11-04 12:00:00,363.82,364.71,362.66,363.92,19904.0,363.82,364.71,362.66,363.92,19904.0
2022-11-04 12:10:00,363.85,365.5,362.68,365.5,18108.0,363.85,365.5,362.68,365.5,18108.0
2022-11-04 12:20:00,365.1,366.29,363.35,365.71,3084.0,365.1,366.29,363.35,365.71,3084.0
2022-11-04 12:30:00,365.5,366.19,364.68,364.68,3323.0,365.5,366.19,364.68,364.68,3323.0
2022-11-04 12:40:00,365.05,365.8,364.43,364.84,7307.0,365.05,365.8,364.43,364.84,7307.0
2022-11-04 12:50:00,364.97,365.76,364.52,365.25,4005.0,364.97,365.76,364.52,365.25,4005.0
2022-11-04 13:00:00,365.33,366.53,364.52,364.62,4660.0,365.33,366.53,364.52,364.62,4660.0
2022-11-04 13:10:00,364.75,366.82,364.75,366.09,2012.0,364.75,366.82,364.75,366.09,2012.0
2022-11-04 13:20:00,365.92,366.31,364.28,364.88,14061.0,365.92,366.31,364.28,364.88,14061.0
2022-11-04 13:30:00,364.18,365.1,364.18,364.36,2379.0,364.18,365.1,364.18,364.36,2379.0
2022-11-04 13:40:00,364.66,364.66,363.47,364.44,1300.0,364.66,364.66,363.47,364.44,1300.0
2022-11-04 13:50:00,364.59,364.59,363.24,363.85,2912.0,364.59,364.59,363.24,363.85,2912.0
2022-11-04 14:00:00,363.83,364.7,363.48,364.7,1932.0,363.83,364.7,363.48,364.7,1932.0
2022-11-04 14:10:00,365.09,365.63,363.94,365.63,3872.0,365.09,365.63,363.94,365.63,3872.0
2022-11-04 14:20:00,365.5,366.88,364.69,365.89,2570.0,365.5,366.88,364.69,365.89,2570.0
2022-11-04 14:30:00,366.38,367.56,366.21,367.39,2329.0,366.38,367.56,366.21,367.39,2329.0
2022-11-04 14:40:00,367.11,368.02,366.78,367.38,18132.0,367.11,368.02,366.78,367.38,18132.0
2022-11-04 14:50:00,367.71,369.57,367.69,369.24,2100.0,367.71,369.57,367.69,369.24,2100.0
2022-11-04 15:00:00,368.57,370.32,368.47,370.31,8382.0,368.57,370.32,368.47,370.31,8382.0
2022-11-04 15:10:00,370.14,371.0,369.45,369.87,4150.0,370.14,371.0,369.45,369.87,4150.0
2022-11-04 15:20:00,369.69,369.72,368.45,369.37,3128.0,369.69,369.72,368.45,369.37,3128.0
2022-11-04 15:30:00,368.75,370.32,368.75,369.88,2500.0,368.75,370.32,368.75,369.88,2500.0
2022-11-04 15:40:00,369.8,371.83,369.65,371.21,5297.0,369.8,371.83,369.65,371.21,5297.0
2022-11-04 15:50:00,370.65,372.11,369.78,371.94,25582.0,370.65,372.11,369.78,371.94,25582.0
2022-11-07 09:30:00,375.15,376.86,373.0,374.56,6493.0,375.15,376.86,373.0,374.56,6493.0
2022-11-07 09:40:00,375.31,376.8,373.78,375.1,2160.0,375.31,376.8,373.78,375.1,2160.0
2022-11-07 09:50:00,376.58,378.84,376.58,377.68,4286.0,376.58,378.84,376.58,377.68,4286.0
2022-11-07 10:00:00,378.78,381.2,378.59,381.02,4666.0,378.78,381.2,378.59,381.02,4666.0
2022-11-07 10:10:00,381.07,381.07,378.22,378.62,2771.0,381.07,381.07,378.22,378.62,2771.0
2022-11-07 10:20:00,377.64,377.64,376.16,376.55,2250.0,377.64,377.64,376.16,376.55,2250.0
2022-11-07 10:30:00,377.25,377.58,375.97,375.97,2101.0,377.25,377.58,375.97,375.97,2101.0
2022-11-07 10:40:00,376.76,377.56,376.75,377.35,1100.0,376.76,377.56,376.75,377.35,1100.0
2022-11-07 10:50:00,377.69,379.15,377.69,379.15,1994.0,377.69,379.15,377.69,379.15,1994.0
2022-11-07 11:00:00,378.99,379.01,377.41,378.07,2693.0,378.99,379.01,377.41,378.07,2693.0
2022-11-07 11:10:00,378.04,378.82,377.53,378.59,2785.0,378.04,378.82,377.53,378.59,2785.0
2022-11-07 11:20:00,378.26,380.27,378.25,380.27,3351.0,378.26,380.27,378.25,380.27,3351.0
2022-11-07 11:30:00,380.39,380.49,379.6,379.6,2509.0,380.39,380.49,379.6,379.6,2509.0
2022-11-07 11:40:00,378.68,378.68,377.7,378.14,1358.0,378.68,378.68,377.7,378.14,1358.0
2022-11-07 11:50:00,378.22,378.46,377.22,377.73,1898.0,378.22,378.46,377.22,377.73,1898.0
2022-11-07 12:00:00,377.24,377.53,376.33,377.51,900.0,377.24,377.53,376.33,377.51,900.0
2022-11-07 12:10:00,377.63,377.66,377.15,377.41,1000.0,377.63,377.66,377.15,377.41,1000.0
2022-11-07 12:20:00,377.67,378.5,377.66,378.12,2700.0,377.67,378.5,377.66,378.12,2700.0
2022-11-07 12:30:00,377.75,379.7,377.75,378.84,1577.0,377.75,379.7,377.75,378.84,1577.0
2022-11-07 12:40:00,379.02,379.79,378.26,378.26,1564.0,379.02,379.79,378.26,378.26,1564.0
2022-11-07 12:50:00,378.47,378.51,378.05,378.23,1650.0,378.47,378.51,378.05,378.23,1650.0
2022-11-07 13:00:00,378.57,379.71,378.56,379.71,1570.0,378.57,379.71,378.56,379.71,1570.0
2022-11-07 13:10:00,379.43,380.4,379.25,379.66,4169.0,379.43,380.4,379.25,379.66,4169.0
2022-11-07 13:20:00,379.72,380.17,378.46,378.95,3065.0,379.72,380.17,378.46,378.95,3065.0
2022-11-07 13:30:00,379.2,379.28,378.7,379.28,2500.0,379.2,379.28,378.7,379.28,2500.0
2022-11-07 13:40:00,379.59,379.75,379.23,379.43,2084.0,379.59,379.75,379.23,379.43,2084.0
2022-11-07 13:50:00,379.4,379.9,379.21,379.89,1174.0,379.4,379.9,379.21,379.89,1174.0
2022-11-07 14:00:00,380.56,380.88,380.56,380.88,700.0,380.56,380.88,380.56,380.88,700.0
2022-11-07 14:10:00,381.31,383.0,381.31,383.0,2006.0,381.31,383.0,381.31,383.0,2006.0
2022-11-07 14:20:00,382.8,383.37,382.65,382.86,8010.0,382.8,383.37,382.65,382.86,8010.0
2022-11-07 14:30:00,382.94,383.07,382.72,382.91,3940.0,382.94,383.07,382.72,382.91,3940.0
2022-11-07 14:40:00,382.81,383.18,382.45,383.18,4161.0,382.81,383.18,382.45,383.18,4161.0
2022-11-07 14:50:00,383.34,383.66,383.0,383.19,4497.0,383.34,383.66,383.0,383.19,4497.0
2022-11-07 15:00:00,383.39,383.82,382.71,383.78,6236.0,383.39,383.82,382.71,383.78,6236.0
2022-11-07 15:10:00,383.77,384.26,383.46,384.26,4611.0,383.77,384.26,383.46,384.26,4611.0
2022-11-07 15:20:00,384.26,385.12,384.0,384.63,7800.0,384.26,385.12,384.0,384.63,7800.0
2022-11-07 15:30:00,384.65,385.32,384.25,384.38,3813.0,384.65,385.32,384.25,384.38,3813.0
2022-11-07 15:40:00,384.34,385.09,383.75,384.9,4720.0,384.34,385.09,383.75,384.9,4720.0
2022-11-07 15:50:00,385.21,385.44,384.67,385.18,24582.0,385.21,385.44,384.67,385.18,24582.0
2022-11-08 09:30:00,386.25,386.58,380.0,380.0,5048.0,386.25,386.58,380.0,380.0,5048.0
2022-11-08 09:40:00,379.28,381.76,379.19,381.7,2449.0,379.28,381.76,379.19,381.7,2449.0
2022-11-08 09:50:00,381.77,384.31,381.76,383.41,2200.0,381.77,384.31,381.76,383.41,2200.0
2022-11-08 10:00:00,382.97,385.52,382.97,383.41,11344.0,382.97,385.52,382.97,383.41,11344.0
2022-11-08 10:10:00,383.86,385.7,383.59,385.33,3800.0,383.86,385.7,383.59,385.33,3800.0
2022-11-08 10:20:00,385.3,385.95,383.39,383.49,15707.0,385.3,385.95,383.39,383.49,15707.0
2022-11-08 10:30:00,383.85,386.69,383.85,386.45,3018.0,383.85,386.69,383.85,386.45,3018.0
2022-11-08 10:40:00,385.9,386.41,384.89,385.14,2932.0,385.9,386.41,384.89,385.14,2932.0
2022-11-08 10:50:00,385.25,386.25,384.47,385.78,29638.0,385.25,386.25,384.47,385.78,29638.0
2022-11-08 11:00:00,385.8,386.98,385.79,386.98,3800.0,385.8,386.98,385.79,386.98,3800.0
2022-11-08 11:10:00,387.14,388.91,387.14,388.58,1300.0,387.14,388.91,387.14,388.58,1300.0
2022-11-08 11:20:00,387.77,389.82,387.77,389.81,2800.0,387.77,389.82,387.77,389.81,2800.0
2022-11-08 11:30:00,389.74,391.29,389.32,391.29,2200.0,389.74,391.29,389.32,391.29,2200.0
2022-11-08 11:40:00,391.71,392.29,390.99,391.05,3800.0,391.71,392.29,390.99,391.05,3800.0
2022-11-08 11:50:00,390.87,391.78,390.87,391.48,2648.0,390.87,391.78,390.87,391.48,2648.0
2022-11-08 12:00:00,391.78,392.32,391.27,392.32,3410.0,391.78,392.32,391.27,392.32,3410.0
2022-11-08 12:10:00,391.99,392.88,391.27,391.69,6100.0,391.99,392.88,391.27,391.69,6100.0
2022-11-08 12:20:00,391.31,392.44,390.53,390.59,12315.0,391.31,392.44,390.53,390.59,12315.0
2022-11-08 12:30:00,390.62,391.35,390.39,390.55,5058.0,390.62,391.35,390.39,390.55,5058.0
2022-11-08 12:40:00,391.11,392.19,390.8,391.67,4273.0,391.11,392.19,390.8,391.67,4273.0
2022-11-08 12:50:00,391.76,392.07,390.95,391.85,2803.0,391.76,392.07,390.95,391.85,2803.0
2022-11-08 13:00:00,391.64,393.3,391.59,392.93,4067.0,391.64,393.3,391.59,392.93,4067.0
2022-11-08 13:10:00,393.09,393.09,391.47,391.47,5277.0,393.09,393.09,391.47,391.47,5277.0
2022-11-08 13:20:00,390.94,390.94,387.0,387.42,3832.0,390.94,390.94,387.0,387.42,3832.0
2022-11-08 13:30:00,386.89,387.08,386.04,386.84,4479.0,386.89,387.08,386.04,386.84,4479.0
2022-11-08 13:40:00,386.94,387.36,386.36,386.49,1700.0,386.94,387.36,386.36,386.49,1700.0
2022-11-08 13:50:00,386.53,387.09,384.73,384.73,5095.0,386.53,387.09,384.73,384.73,5095.0
2022-11-08 14:00:00,385.17,385.41,383.68,383.7,1300.0,385.17,385.41,383.68,383.7,1300.0
2022-11-08 14:10:00,383.69,383.97,383.14,383.14,2649.0,383.69,383.97,383.14,383.14,2649.0
2022-11-08 14:20:00,382.97,382.97,379.9,379.9,3911.0,382.97,382.97,379.9,379.9,3911.0
2022-11-08 14:30:00,380.36,381.58,379.67,381.21,3556.0,380.36,381.58,379.67,381.21,3556.0
2022-11-08 14:40:00,381.25,382.59,381.09,382.33,5515.0,381.25,382.59,381.09,382.33,5515.0
2022-11-08 14:50:00,382.88,382.96,381.91,382.19,11602.0,382.88,382.96,381.91,382.19,11602.0
2022-11-08 15:00:00,382.05,383.37,382.05,383.19,3000.0,382.05,383.37,382.05,383.19,3000.0
2022-11-08 15:10:00,382.96,383.25,382.53,383.25,3163.0,382.96,383.25,382.53,383.25,3163.0
2022-11-08 15:20:00,383.25,383.28,382.37,382.83,18732.0,383.25,383.28,382.37,382.83,18732.0
2022-11-08 15:30:00,382.86,385.15,382.64,384.35,11333.0,382.86,385.15,382.64,384.35,11333.0
2022-11-08 15:40:00,384.22,384.41,383.7,383.71,7838.0,384.22,384.41,383.7,383.71,7838.0
2022-11-08 15:50:00,384.1,384.24,382.47,382.9,22703.0,384.1,384.24,382.47,382.9,22703.0
2022-11-09 09:30:00,378.48,380.94,375.44,376.25,10030.0,378.48,380.94,375.44,376.25,10030.0
2022-11-09 09:40:00,376.13,379.62,376.13,377.8,5785.0,376.13,379.62,376.13,377.8,5785.0
2022-11-09 09:50:00,377.76,380.13,377.18,379.71,7504.0,377.76,380.13,377.18,379.71,7504.0
2022-11-09 10:00:00,379.24,380.95,378.98,379.58,6150.0,379.24,380.95,378.98,379.58,6150.0
2022-11-09 10:10:00,379.52,381.05,379.52,380.53,1101.0,379.52,381.05,379.52,380.53,1101.0
2022-11-09 10:20:00,380.54,381.95,379.59,379.59,4536.0,380.54,381.95,379.59,379.59,4536.0
2022-11-09 10:30:00,379.95,380.06,377.71,379.35,4561.0,379.95,380.06,377.71,379.35,4561.0
2022-11-09 10:40:00,379.52,380.62,379.1,380.62,1809.0,379.52,380.62,379.1,380.62,1809.0
2022-11-09 10:50:00,381.13,381.14,378.75,380.11,4795.0,381.13,381.14,378.75,380.11,4795.0
2022-11-09 11:00:00,380.36,381.28,380.05,381.28,3800.0,380.36,381.28,380.05,381.28,3800.0
2022-11-09 11:10:00,381.0,381.27,380.94,381.19,1700.0,381.0,381.27,380.94,381.19,1700.0
2022-11-09 11:20:00,381.1,381.94,380.63,381.4,2737.0,381.1,381.94,380.63,381.4,2737.0
2022-11-09 11:30:00,381.13,381.13,380.01,380.5,1897.0,381.13,381.13,380.01,380.5,1897.0
2022-11-09 11:40:00,380.74,382.41,380.74,382.17,1878.0,380.74,382.41,380.74,382.17,1878.0
2022-11-09 11:50:00,382.49,383.01,382.01,382.18,6458.0,382.49,383.01,382.01,382.18,6458.0
2022-11-09 12:00:00,382.28,382.28,381.29,381.3,2909.0,382.28,382.28,381.29,381.3,2909.0
2022-11-09 12:10:00,381.58,381.95,381.3,381.95,1985.0,381.58,381.95,381.3,381.95,1985.0
2022-11-09 12:20:00,382.16,383.08,381.78,383.08,2793.0,382.16,383.08,381.78,383.08,2793.0
2022-11-09 12:30:00,382.84,383.29,381.67,381.93,2291.0,382.84,383.29,381.67,381.93,2291.0
2022-11-09 12:40:00,381.94,382.19,381.3,382.19,7265.0,381.94,382.19,381.3,382.19,7265.0
2022-11-09 12:50:00,382.24,382.62,381.96,382.62,1526.0,382.24,382.62,381.96,382.62,1526.0
2022-11-09 13:00:00,382.68,382.68,381.01,381.5,3963.0,382.68,382.68,381.01,381.5,3963.0
2022-11-09 13:10:00,381.64,382.41,381.21,382.41,3508.0,381.64,382.41,381.21,382.41,3508.0
2022-11-09 13:20:00,382.31,382.32,381.57,381.57,3822.0,382.31,382.32,381.57,381.57,3822.0
2022-11-09 13:30:00,381.63,381.71,380.13,380.13,7693.0,381.63,381.71,380.13,380.13,7693.0
2022-11-09 13:40:00,380.28,380.85,380.15,380.26,3663.0,380.28,380.85,380.15,380.26,3663.0
2022-11-09 13:50:00,380.14,380.49,379.58,380.49,3544.0,380.14,380.49,379.58,380.49,3544.0
2022-11-09 14:00:00,380.49,381.61,380.41,381.15,3641.0,380.49,381.61,380.41,381.15,3641.0
2022-11-09 14:10:00,381.21,381.55,380.84,381.11,2700.0,381.21,381.55,380.84,381.11,2700.0
2022-11-09 14:20:00,381.13,381.51,381.07,381.5,3216.0,381.13,381.51,381.07,381.5,3216.0
2022-11-09 14:30:00,381.11,381.4,379.74,379.94,7443.0,381.11,381.4,379.74,379.94,7443.0
2022-11-09 14:40:00,380.0,380.49,379.64,379.64,6192.0,380.0,380.49,379.64,379.64,6192.0
2022-11-09 14:50:00,379.74,379.98,379.21,379.76,3682.0,379.74,379.98,379.21,379.76,3682.0
2022-11-09 15:00:00,379.94,381.3,379.94,381.18,3673.0,379.94,381.3,379.94,381.18,3673.0
2022-11-09 15:10:00,380.95,380.95,380.34,380.64,5601.0,380.95,380.95,380.34,380.64,5601.0
2022-11-09 15:20:00,380.86,381.26,380.57,380.97,3500.0,380.86,381.26,380.57,380.97,3500.0
2022-11-09 15:30:00,380.65,381.46,380.48,380.6,6259.0,380.65,381.46,380.48,380.6,6259.0
2022-11-09 15:40:00,380.73,381.12,379.77,379.77,9450.0,380.73,381.12,379.77,379.77,9450.0
2022-11-09 15:50:00,380.05,381.08,379.87,379.93,35209.0,380.05,381.08,379.87,379.93,35209.0
2022-11-10 09:30:00,400.87,405.0,399.92,402.69,14910.0,400.87,405.0,399.92,402.69,14910.0
2022-11-10 09:40:00,402.93,405.96,400.36,405.47,8782.0,402.93,405.96,400.36,405.47,8782.0
2022-11-10 09:50:00,405.06,406.95,403.13,406.95,5394.0,405.06,406.95,403.13,406.95,5394.0
2022-11-10 10:00:00,406.92,406.92,402.91,405.21,5132.0,406.92,406.92,402.91,405.21,5132.0
2022-11-10 10:10:00,404.47,404.51,401.67,401.74,4750.0,404.47,404.51,401.67,401.74,4750.0
2022-11-10 10:20:00,401.79,403.65,401.18,401.38,5978.0,401.79,403.65,401.18,401.38,5978.0
2022-11-10 10:30:00,401.98,402.28,399.87,400.97,8190.0,401.98,402.28,399.87,400.97,8190.0
2022-11-10 10:40:00,400.58,402.28,400.21,402.28,3916.0,400.58,402.28,400.21,402.28,3916.0
2022-11-10 10:50:00,401.94,402.8,400.34,402.19,8651.0,401.94,402.8,400.34,402.19,8651.0
2022-11-10 11:00:00,401.45,402.36,400.77,401.67,11837.0,401.45,402.36,400.77,401.67,11837.0
2022-11-10 11:10:00,401.97,403.47,401.89,403.47,6083.0,401.97,403.47,401.89,403.47,6083.0
2022-11-10 11:20:00,403.7,404.39,403.7,403.78,1900.0,403.7,404.39,403.7,403.78,1900.0
2022-11-10 11:30:00,404.32,405.58,404.23,405.13,5213.0,404.32,405.58,404.23,405.13,5213.0
2022-11-10 11:40:00,404.63,405.09,403.79,405.09,2748.0,404.63,405.09,403.79,405.09,2748.0
2022-11-10 11:50:00,405.39,406.61,405.01,406.24,2543.0,405.39,406.61,405.01,406.24,2543.0
2022-11-10 12:00:00,406.41,406.95,406.39,406.95,1278.0,406.41,406.95,406.39,406.95,1278.0
2022-11-10 12:10:00,407.27,407.27,405.57,406.38,2956.0,407.27,407.27,405.57,406.38,2956.0
2022-11-10 12:20:00,406.26,406.32,404.84,404.98,3665.0,406.26,406.32,404.84,404.98,3665.0
2022-11-10 12:30:00,404.75,405.85,403.83,404.04,6294.0,404.75,405.85,403.83,404.04,6294.0
2022-11-10 12:40:00,403.66,404.59,402.73,403.23,5705.0,403.66,404.59,402.73,403.23,5705.0
2022-11-10 12:50:00,403.38,404.57,402.05,404.56,3900.0,403.38,404.57,402.05,404.56,3900.0
2022-11-10 13:00:00,405.0,406.29,404.5,406.07,4674.0,405.0,406.29,404.5,406.07,4674.0
2022-11-10 13:10:00,406.36,407.8,405.85,407.13,2900.0,406.36,407.8,405.85,407.13,2900.0
2022-11-10 13:20:00,407.29,407.67,406.89,407.67,1426.0,407.29,407.67,406.89,407.67,1426.0
2022-11-10 13:30:00,407.88,407.89,406.44,407.55,3900.0,407.88,407.89,406.44,407.55,3900.0
2022-11-10 13:40:00,407.64,409.6,407.64,409.42,2838.0,407.64,409.6,407.64,409.42,2838.0
2022-11-10 13:50:00,409.1,410.04,409.05,409.61,3555.0,409.1,410.04,409.05,409.61,3555.0
2022-11-10 14:00:00,409.31,409.79,409.27,409.32,1200.0,409.31,409.79,409.27,409.32,1200.0
2022-11-10 14:10:00,409.56,410.0,409.27,409.36,4753.0,409.56,410.0,409.27,409.36,4753.0
2022-11-10 14:20:00,409.27,410.19,409.14,410.01,1883.0,409.27,410.19,409.14,410.01,1883.0
2022-11-10 14:30:00,409.7,409.88,409.47,409.47,1800.0,409.7,409.88,409.47,409.47,1800.0
2022-11-10 14:40:00,409.38,409.71,408.64,409.03,3750.0,409.38,409.71,408.64,409.03,3750.0
2022-11-10 14:50:00,409.12,410.34,409.11,410.29,3956.0,409.12,410.34,409.11,410.29,3956.0
2022-11-10 15:00:00,409.74,411.13,409.36,411.08,4899.0,409.74,411.13,409.36,411.08,4899.0
2022-11-10 15:10:00,411.27,412.64,411.23,412.19,6550.0,411.27,412.64,411.23,412.19,6550.0
2022-11-10 15:20:00,412.34,412.87,411.92,412.43,5228.0,412.34,412.87,411.92,412.43,5228.0
2022-11-10 15:30:00,412.73,413.38,412.73,413.28,8187.0,412.73,413.38,412.73,413.28,8187.0
2022-11-10 15:40:00,413.29,414.95,413.17,414.85,14621.0,413.29,414.95,413.17,414.85,14621.0
2022-11-10 15:50:00,414.98,417.47,414.97,415.95,41154.0,414.98,417.47,414.97,415.95,41154.0
2022-11-11 09:30:00,416.7,421.0,416.7,420.37,9285.0,416.7,421.0,416.7,420.37,9285.0
2022-11-11 09:40:00,418.83,426.01,418.82,426.0,3800.0,418.83,426.01,418.82,426.0,3800.0
2022-11-11 09:50:00,426.0,428.82,424.56,425.94,13603.0,426.0,428.82,424.56,425.94,13603.0
2022-11-11 10:00:00,425.94,428.95,424.37,427.19,9635.0,425.94,428.95,424.37,427.19,9635.0
2022-11-11 10:10:00,429.06,432.56,429.0,432.19,8126.0,429.06,432.56,429.0,432.19,8126.0
2022-11-11 10:20:00,432.46,432.78,429.66,432.5,8317.0,432.46,432.78,429.66,432.5,8317.0
2022-11-11 10:30:00,432.5,433.92,431.62,432.98,8717.0,432.5,433.92,431.62,432.98,8717.0
2022-11-11 10:40:00,433.42,437.06,433.39,436.84,5466.0,433.42,437.06,433.39,436.84,5466.0
2022-11-11 10:50:00,436.84,439.49,435.6,438.26,18244.0,436.84,439.49,435.6,438.26,18244.0
2022-11-11 11:00:00,437.8,438.73,434.81,434.81,14376.0,437.8,438.73,434.81,434.81,14376.0
2022-11-11 11:10:00,434.23,436.86,434.2,436.16,18220.0,434.23,436.86,434.2,436.16,18220.0
2022-11-11 11:20:00,436.57,437.6,433.53,434.91,17503.0,436.57,437.6,433.53,434.91,17503.0
2022-11-11 11:30:00,434.28,435.48,432.87,432.98,29443.0,434.28,435.48,432.87,432.98,29443.0
2022-11-11 11:40:00,432.63,434.42,432.63,433.98,2498.0,432.63,434.42,432.63,433.98,2498.0
2022-11-11 11:50:00,434.66,435.21,433.47,434.38,8492.0,434.66,435.21,433.47,434.38,8492.0
2022-11-11 12:00:00,433.69,435.15,433.41,435.15,6392.0,433.69,435.15,433.41,435.15,6392.0
2022-11-11 12:10:00,435.53,436.0,434.97,435.29,7359.0,435.53,436.0,434.97,435.29,7359.0
2022-11-11 12:20:00,434.92,435.0,434.37,434.96,2100.0,434.92,435.0,434.37,434.96,2100.0
2022-11-11 12:30:00,435.06,436.58,434.94,435.17,5859.0,435.06,436.58,434.94,435.17,5859.0
2022-11-11 12:40:00,434.8,436.69,434.76,436.52,5856.0,434.8,436.69,434.76,436.52,5856.0
2022-11-11 12:50:00,436.92,437.8,436.14,437.11,5575.0,436.92,437.8,436.14,437.11,5575.0
2022-11-11 13:00:00,437.11,438.33,436.96,437.76,9022.0,437.11,438.33,436.96,437.76,9022.0
2022-11-11 13:10:00,438.11,438.53,436.75,438.53,4250.0,438.11,438.53,436.75,438.53,4250.0
2022-11-11 13:20:00,437.98,439.46,437.98,439.43,5355.0,437.98,439.46,437.98,439.43,5355.0
2022-11-11 13:30:00,439.69,440.84,438.87,438.87,3476.0,439.69,440.84,438.87,438.87,3476.0
2022-11-11 13:40:00,439.5,439.52,437.88,439.26,6139.0,439.5,439.52,437.88,439.26,6139.0
2022-11-11 13:50:00,439.12,439.86,439.07,439.43,5906.0,439.12,439.86,439.07,439.43,5906.0
2022-11-11 14:00:00,439.35,439.94,438.86,439.85,4961.0,439.35,439.94,438.86,439.85,4961.0
2022-11-11 14:10:00,439.55,440.11,439.47,440.08,4312.0,439.55,440.11,439.47,440.08,4312.0
2022-11-11 14:20:00,440.0,442.2,440.0,442.19,15722.0,440.0,442.2,440.0,442.19,15722.0
2022-11-11 14:30:00,442.02,442.18,440.31,440.31,7307.0,442.02,442.18,440.31,440.31,7307.0
2022-11-11 14:40:00,440.46,440.93,440.42,440.42,4193.0,440.46,440.93,440.42,440.42,4193.0
2022-11-11 14:50:00,440.72,441.24,440.26,441.05,4049.0,440.72,441.24,440.26,441.05,4049.0
2022-11-11 15:00:00,440.68,441.38,439.54,439.81,9700.0,440.68,441.38,439.54,439.81,9700.0
2022-11-11 15:10:00,439.47,440.02,438.71,439.68,14188.0,439.47,440.02,438.71,439.68,14188.0
2022-11-11 15:20:00,439.96,440.7,439.67,440.6,11565.0,439.96,440.7,439.67,440.6,11565.0
2022-11-11 15:30:00,440.59,441.6,439.95,440.35,11446.0,440.59,441.6,439.95,440.35,11446.0
2022-11-11 15:40:00,440.64,441.15,440.47,441.15,13488.0,440.64,441.15,440.47,441.15,13488.0
2022-11-11 15:50:00,441.21,442.05,440.42,441.23,58838.0,441.21,442.05,440.42,441.23,58838.0
2022-11-14 09:30:00,443.05,446.74,438.36,438.88,13356.0,443.05,446.74,438.36,438.88,13356.0
2022-11-14 09:40:00,440.04,440.04,436.47,437.65,5297.0,440.04,440.04,436.47,437.65,5297.0
2022-11-14 09:50:00,438.36,439.31,435.7,435.7,10810.0,438.36,439.31,435.7,435.7,10810.0
2022-11-14 10:00:00,436.92,440.05,436.86,437.82,5762.0,436.92,440.05,436.86,437.82,5762.0
2022-11-14 10:10:00,438.29,439.2,436.52,436.99,1800.0,438.29,439.2,436.52,436.99,1800.0
2022-11-14 10:20:00,436.58,437.69,434.73,435.43,2983.0,436.58,437.69,434.73,435.43,2983.0
2022-11-14 10:30:00,436.07,436.74,434.75,435.17,3812.0,436.07,436.74,434.75,435.17,3812.0
2022-11-14 10:40:00,435.73,435.73,433.2,433.38,4680.0,435.73,435.73,433.2,433.38,4680.0
2022-11-14 10:50:00,433.01,435.49,433.01,434.42,14639.0,433.01,435.49,433.01,434.42,14639.0
2022-11-14 11:00:00,434.43,434.43,433.01,433.78,3624.0,434.43,434.43,433.01,433.78,3624.0
2022-11-14 11:10:00,433.4,433.51,432.13,432.66,6029.0,433.4,433.51,432.13,432.66,6029.0
2022-11-14 11:20:00,432.65,433.59,432.2,432.31,14926.0,432.65,433.59,432.2,432.31,14926.0
2022-11-14 11:30:00,432.43,435.24,432.43,433.9,7500.0,432.43,435.24,432.43,433.9,7500.0
2022-11-14 11:40:00,434.33,434.96,434.03,434.03,3815.0,434.33,434.96,434.03,434.03,3815.0
2022-11-14 11:50:00,434.13,434.63,433.45,433.45,3254.0,434.13,434.63,433.45,433.45,3254.0
2022-11-14 12:00:00,433.18,434.28,432.97,433.8,1995.0,433.18,434.28,432.97,433.8,1995.0
2022-11-14 12:10:00,433.59,434.09,432.64,432.64,2720.0,433.59,434.09,432.64,432.64,2720.0
2022-11-14 12:20:00,432.4,433.41,431.94,433.41,3050.0,432.4,433.41,431.94,433.41,3050.0
2022-11-14 12:30:00,433.45,434.1,433.44,434.1,1280.0,433.45,434.1,433.44,434.1,1280.0
2022-11-14 12:40:00,434.03,434.57,433.12,433.92,4387.0,434.03,434.57,433.12,433.92,4387.0
2022-11-14 12:50:00,434.08,434.77,433.55,434.51,3262.0,434.08,434.77,433.55,434.51,3262.0
2022-11-14 13:00:00,434.25,435.06,433.81,433.81,4542.0,434.25,435.06,433.81,433.81,4542.0
2022-11-14 13:10:00,433.95,434.44,433.65,434.22,3925.0,433.95,434.44,433.65,434.22,3925.0
2022-11-14 13:20:00,434.36,435.28,434.35,435.17,2093.0,434.36,435.28,434.35,435.17,2093.0
2022-11-14 13:30:00,435.32,435.33,434.31,434.63,3107.0,435.32,435.33,434.31,434.63,3107.0
2022-11-14 13:40:00,434.74,434.74,433.51,433.92,3088.0,434.74,434.74,433.51,433.92,3088.0
2022-11-14 13:50:00,433.91,434.45,433.91,434.34,2051.0,433.91,434.45,433.91,434.34,2051.0
2022-11-14 14:00:00,434.44,434.91,433.86,434.9,3757.0,434.44,434.91,433.86,434.9,3757.0
2022-11-14 14:10:00,434.63,435.37,434.18,435.21,6785.0,434.63,435.37,434.18,435.21,6785.0
2022-11-14 14:20:00,434.96,436.12,434.87,436.12,5660.0,434.96,436.12,434.87,436.12,5660.0
2022-11-14 14:30:00,436.02,436.02,433.97,433.97,4233.0,436.02,436.02,433.97,433.97,4233.0
2022-11-14 14:40:00,433.69,434.43,433.35,433.52,5780.0,433.69,434.43,433.35,433.52,5780.0
2022-11-14 14:50:00,433.59,435.27,433.59,434.42,5086.0,433.59,435.27,433.59,434.42,5086.0
2022-11-14 15:00:00,434.36,435.23,434.26,434.31,2960.0,434.36,435.23,434.26,434.31,2960.0
2022-11-14 15:10:00,434.39,434.39,432.32,432.98,4341.0,434.39,434.39,432.32,432.98,4341.0
2022-11-14 15:20:00,432.69,432.83,431.72,431.9,3500.0,432.69,432.83,431.72,431.9,3500.0
2022-11-14 15:30:00,432.03,432.25,431.19,431.85,3832.0,432.03,432.25,431.19,431.85,3832.0
2022-11-14 15:40:00,431.8,431.89,429.5,429.51,5066.0,431.8,431.89,429.5,429.51,5066.0
2022-11-14 15:50:00,429.65,430.12,427.79,428.3,27479.0,429.65,430.12,427.79,428.3,27479.0
2022-11-15 09:30:00,436.97,442.5,435.3,439.45,16578.0,436.97,442.5,435.3,439.45,16578.0
2022-11-15 09:40:00,439.69,441.39,434.16,435.71,5109.0,439.69,441.39,434.16,435.71,5109.0
2022-11-15 09:50:00,437.89,439.66,437.27,439.58,3900.0,437.89,439.66,437.27,439.58,3900.0
2022-11-15 10:00:00,438.84,441.21,437.51,437.6,27398.0,438.84,441.21,437.51,437.6,27398.0
2022-11-15 10:10:00,437.26,437.8,433.64,433.64,7257.0,437.26,437.8,433.64,433.64,7257.0
2022-11-15 10:20:00,433.55,436.98,432.66,435.59,5212.0,433.55,436.98,432.66,435.59,5212.0
2022-11-15 10:30:00,436.29,438.28,436.16,436.25,4200.0,436.29,438.28,436.16,436.25,4200.0
2022-11-15 10:40:00,435.81,436.61,435.71,435.83,2005.0,435.81,436.61,435.71,435.83,2005.0
2022-11-15 10:50:00,435.53,436.67,434.5,436.4,6328.0,435.53,436.67,434.5,436.4,6328.0
2022-11-15 11:00:00,436.27,437.94,434.9,437.5,6203.0,436.27,437.94,434.9,437.5,6203.0
2022-11-15 11:10:00,437.04,437.65,436.62,436.65,2000.0,437.04,437.65,436.62,436.65,2000.0
2022-11-15 11:20:00,436.94,437.51,435.82,436.75,3050.0,436.94,437.51,435.82,436.75,3050.0
2022-11-15 11:30:00,436.87,438.52,436.8,438.25,7384.0,436.87,438.52,436.8,438.25,7384.0
2022-11-15 11:40:00,437.65,437.98,437.27,437.68,4349.0,437.65,437.98,437.27,437.68,4349.0
2022-11-15 11:50:00,438.07,438.07,437.21,437.25,1600.0,438.07,438.07,437.21,437.25,1600.0
2022-11-15 12:00:00,437.48,437.48,436.59,437.17,1600.0,437.48,437.48,436.59,437.17,1600.0
2022-11-15 12:10:00,437.21,437.65,436.44,436.94,2475.0,437.21,437.65,436.44,436.94,2475.0
2022-11-15 12:20:00,437.2,437.31,436.51,436.77,3107.0,437.2,437.31,436.51,436.77,3107.0
2022-11-15 12:30:00,437.21,438.13,436.94,437.92,2600.0,437.21,438.13,436.94,437.92,2600.0
2022-11-15 12:40:00,438.0,438.13,437.18,438.04,8771.0,438.0,438.13,437.18,438.04,8771.0
2022-11-15 12:50:00,437.8,437.85,436.79,437.01,1911.0,437.8,437.85,436.79,437.01,1911.0
2022-11-15 13:00:00,437.35,437.51,436.94,436.94,9776.0,437.35,437.51,436.94,436.94,9776.0
2022-11-15 13:10:00,436.54,437.32,435.73,435.73,3800.0,436.54,437.32,435.73,435.73,3800.0
2022-11-15 13:20:00,435.58,435.9,431.9,431.9,11122.0,435.58,435.9,431.9,431.9,11122.0
2022-11-15 13:30:00,431.82,432.18,430.09,430.85,4813.0,431.82,432.18,430.09,430.85,4813.0
2022-11-15 13:40:00,431.04,432.88,429.37,430.82,2779.0,431.04,432.88,429.37,430.82,2779.0
2022-11-15 13:50:00,431.21,431.42,430.41,430.95,3466.0,431.21,431.42,430.41,430.95,3466.0
2022-11-15 14:00:00,430.69,431.22,428.71,430.07,3900.0,430.69,431.22,428.71,430.07,3900.0
2022-11-15 14:10:00,430.59,433.38,430.59,433.35,3100.0,430.59,433.38,430.59,433.35,3100.0
2022-11-15 14:20:00,434.33,434.89,433.48,434.16,2203.0,434.33,434.89,433.48,434.16,2203.0
2022-11-15 14:30:00,433.61,434.27,433.04,433.56,3700.0,433.61,434.27,433.04,433.56,3700.0
2022-11-15 14:40:00,433.2,434.28,433.07,433.3,3635.0,433.2,434.28,433.07,433.3,3635.0
2022-11-15 14:50:00,433.44,436.3,433.34,435.92,4418.0,433.44,436.3,433.34,435.92,4418.0
2022-11-15 15:00:00,436.22,437.94,436.03,437.0,5551.0,436.22,437.94,436.03,437.0,5551.0
2022-11-15 15:10:00,436.83,437.5,436.45,437.46,5319.0,436.83,437.5,436.45,437.46,5319.0
2022-11-15 15:20:00,437.16,437.5,436.29,436.56,6744.0,437.16,437.5,436.29,436.56,6744.0
2022-11-15 15:30:00,436.67,436.67,435.32,435.82,8707.0,436.67,436.67,435.32,435.82,8707.0
2022-11-15 15:40:00,435.85,436.12,434.17,434.18,8145.0,435.85,436.12,434.17,434.18,8145.0
2022-11-15 15:50:00,433.99,435.03,433.32,434.38,30489.0,433.99,435.03,433.32,434.38,30489.0
2022-11-16 09:30:00,435.2,437.2,434.32,434.33,8860.0,435.2,437.2,434.32,434.33,8860.0
2022-11-16 09:40:00,434.7,435.5,431.6,431.74,5108.0,434.7,435.5,431.6,431.74,5108.0
2022-11-16 09:50:00,432.09,435.91,432.09,435.05,4200.0,432.09,435.91,432.09,435.05,4200.0
2022-11-16 10:00:00,435.04,436.35,434.81,435.4,3163.0,435.04,436.35,434.81,435.4,3163.0
2022-11-16 10:10:00,435.86,436.3,433.81,433.81,2115.0,435.86,436.3,433.81,433.81,2115.0
2022-11-16 10:20:00,434.11,434.46,433.5,433.83,2002.0,434.11,434.46,433.5,433.83,2002.0
2022-11-16 10:30:00,434.63,434.63,432.54,432.54,389.0,434.63,434.63,432.54,432.54,389.0
2022-11-16 10:40:00,431.54,431.77,431.06,431.12,800.0,431.54,431.77,431.06,431.12,800.0
2022-11-16 10:50:00,431.4,431.59,429.59,430.28,1700.0,431.4,431.59,429.59,430.28,1700.0
2022-11-16 11:00:00,430.77,431.2,430.3,430.89,1971.0,430.77,431.2,430.3,430.89,1971.0
2022-11-16 11:10:00,429.57,430.26,429.57,430.21,400.0,429.57,430.26,429.57,430.21,400.0
2022-11-16 11:20:00,430.59,432.14,430.4,431.39,8306.0,430.59,432.14,430.4,431.39,8306.0
2022-11-16 11:30:00,431.98,431.98,431.2,431.67,886.0,431.98,431.98,431.2,431.67,886.0
2022-11-16 11:40:00,431.6,432.19,431.54,431.81,1400.0,431.6,432.19,431.54,431.81,1400.0
2022-11-16 11:50:00,431.69,431.92,431.4,431.52,1600.0,431.69,431.92,431.4,431.52,1600.0
2022-11-16 12:00:00,431.12,431.12,429.75,430.61,1067.0,431.12,431.12,429.75,430.61,1067.0
2022-11-16 12:10:00,430.68,430.7,430.19,430.19,432.0,430.68,430.7,430.19,430.19,432.0
2022-11-16 12:20:00,429.92,431.24,429.92,430.97,1700.0,429.92,431.24,429.92,430.97,1700.0
2022-11-16 12:30:00,430.33,431.06,430.33,430.83,400.0,430.33,431.06,430.33,430.83,400.0
2022-11-16 12:40:00,431.85,433.07,431.85,432.83,1014.0,431.85,433.07,431.85,432.83,1014.0
2022-11-16 12:50:00,432.97,432.97,431.66,431.82,1634.0,432.97,432.97,431.66,431.82,1634.0
2022-11-16 13:00:00,431.24,431.89,431.16,431.89,1000.0,431.24,431.89,431.16,431.89,1000.0
2022-11-16 13:10:00,432.15,432.46,431.86,432.05,1532.0,432.15,432.46,431.86,432.05,1532.0
2022-11-16 13:20:00,432.45,432.81,432.35,432.35,700.0,432.45,432.81,432.35,432.35,700.0
2022-11-16 13:30:00,432.38,432.38,431.41,431.55,527.0,432.38,432.38,431.41,431.55,527.0
2022-11-16 13:40:00,431.47,431.91,431.36,431.36,1462.0,431.47,431.91,431.36,431.36,1462.0
2022-11-16 13:50:00,431.29,431.29,430.52,430.59,1804.0,431.29,431.29,430.52,430.59,1804.0
2022-11-16 14:00:00,430.73,430.74,430.5,430.59,1000.0,430.73,430.74,430.5,430.59,1000.0
2022-11-16 14:10:00,430.73,430.73,429.77,429.77,2114.0,430.73,430.73,429.77,429.77,2114.0
2022-11-16 14:20:00,429.79,430.21,429.37,429.89,3540.0,429.79,430.21,429.37,429.89,3540.0
2022-11-16 14:30:00,429.47,429.47,427.98,429.07,4891.0,429.47,429.47,427.98,429.07,4891.0
2022-11-16 14:40:00,428.63,428.63,427.72,427.98,2046.0,428.63,428.63,427.72,427.98,2046.0
2022-11-16 14:50:00,428.19,428.56,428.1,428.56,1300.0,428.19,428.56,428.1,428.56,1300.0
2022-11-16 15:00:00,428.64,428.64,427.1,427.1,1800.0,428.64,428.64,427.1,427.1,1800.0
2022-11-16 15:10:00,427.15,427.84,426.77,426.77,3163.0,427.15,427.84,426.77,426.77,3163.0
2022-11-16 15:20:00,427.17,427.51,426.91,427.29,5759.0,427.17,427.51,426.91,427.29,5759.0
2022-11-16 15:30:00,427.48,427.52,425.82,426.08,4000.0,427.48,427.52,425.82,426.08,4000.0
2022-11-16 15:40:00,426.1,426.86,425.42,426.4,14609.0,426.1,426.86,425.42,426.4,14609.0
2022-11-16 15:50:00,426.61,427.24,425.27,425.93,32109.0,426.61,427.24,425.27,425.93,32109.0
2022-11-17 09:30:00,420.31,420.31,413.66,415.78,8733.0,420.31,420.31,413.66,415.78,8733.0
2022-11-17 09:40:00,416.07,417.46,413.56,414.31,3453.0,416.07,417.46,413.56,414.31,3453.0
2022-11-17 09:50:00,413.64,416.05,413.19,413.61,3510.0,413.64,416.05,413.19,413.61,3510.0
2022-11-17 10:00:00,413.94,414.04,413.22,413.67,2875.0,413.94,414.04,413.22,413.67,2875.0
2022-11-17 10:10:00,414.09,415.11,413.65,414.31,4688.0,414.09,415.11,413.65,414.31,4688.0
2022-11-17 10:20:00,414.15,414.61,413.39,414.02,3248.0,414.15,414.61,413.39,414.02,3248.0
2022-11-17 10:30:00,413.73,413.73,411.54,411.54,4400.0,413.73,413.73,411.54,411.54,4400.0
2022-11-17 10:40:00,411.76,412.48,410.58,410.59,3703.0,411.76,412.48,410.58,410.59,3703.0
2022-11-17 10:50:00,410.73,411.61,409.85,410.18,9269.0,410.73,411.61,409.85,410.18,9269.0
2022-11-17 11:00:00,410.19,410.67,408.38,408.62,10038.0,410.19,410.67,408.38,408.62,10038.0
2022-11-17 11:10:00,408.53,408.85,407.59,408.85,5001.0,408.53,408.85,407.59,408.85,5001.0
2022-11-17 11:20:00,408.4,409.68,408.21,409.16,4200.0,408.4,409.68,408.21,409.16,4200.0
2022-11-17 11:30:00,409.4,410.37,409.23,409.76,8316.0,409.4,410.37,409.23,409.76,8316.0
2022-11-17 11:40:00,409.83,409.83,409.33,409.34,4507.0,409.83,409.83,409.33,409.34,4507.0
2022-11-17 11:50:00,409.14,410.8,408.54,410.78,10754.0,409.14,410.8,408.54,410.78,10754.0
2022-11-17 12:00:00,411.02,413.1,411.01,412.19,10325.0,411.02,413.1,411.01,412.19,10325.0
2022-11-17 12:10:00,412.64,412.64,411.52,411.88,2953.0,412.64,412.64,411.52,411.88,2953.0
2022-11-17 12:20:00,411.7,411.7,410.28,410.59,2510.0,411.7,411.7,410.28,410.59,2510.0
2022-11-17 12:30:00,410.56,410.79,409.51,409.76,3973.0,410.56,410.79,409.51,409.76,3973.0
2022-11-17 12:40:00,409.75,412.21,409.56,412.21,5361.0,409.75,412.21,409.56,412.21,5361.0
2022-11-17 12:50:00,412.32,414.31,412.32,414.31,2261.0,412.32,414.31,412.32,414.31,2261.0
2022-11-17 13:00:00,413.59,414.72,412.72,413.22,19230.0,413.59,414.72,412.72,413.22,19230.0
2022-11-17 13:10:00,413.16,413.42,412.48,412.62,2724.0,413.16,413.42,412.48,412.62,2724.0
2022-11-17 13:20:00,412.5,412.6,411.45,411.45,3952.0,412.5,412.6,411.45,411.45,3952.0
2022-11-17 13:30:00,411.49,412.73,411.47,412.55,2748.0,411.49,412.73,411.47,412.55,2748.0
2022-11-17 13:40:00,412.6,412.75,411.19,411.41,7354.0,412.6,412.75,411.19,411.41,7354.0
2022-11-17 13:50:00,411.55,411.64,410.61,411.01,2392.0,411.55,411.64,410.61,411.01,2392.0
2022-11-17 14:00:00,411.1,411.99,410.33,410.53,2942.0,411.1,411.99,410.33,410.53,2942.0
2022-11-17 14:10:00,410.33,410.33,408.32,408.32,2924.0,410.33,410.33,408.32,408.32,2924.0
2022-11-17 14:20:00,408.47,408.52,407.94,408.35,8056.0,408.47,408.52,407.94,408.35,8056.0
2022-11-17 14:30:00,408.15,408.91,408.03,408.14,7761.0,408.15,408.91,408.03,408.14,7761.0
2022-11-17 14:40:00,408.23,408.9,408.06,408.9,2504.0,408.23,408.9,408.06,408.9,2504.0
2022-11-17 14:50:00,410.18,410.36,409.56,409.65,2404.0,410.18,410.36,409.56,409.65,2404.0
2022-11-17 15:00:00,409.64,409.67,408.27,408.92,7856.0,409.64,409.67,408.27,408.92,7856.0
2022-11-17 15:10:00,408.8,408.81,407.3,408.62,10717.0,408.8,408.81,407.3,408.62,10717.0
2022-11-17 15:20:00,408.28,408.51,407.39,407.54,7096.0,408.28,408.51,407.39,407.54,7096.0
2022-11-17 15:30:00,407.95,408.11,407.21,407.86,6338.0,407.95,408.11,407.21,407.86,6338.0
2022-11-17 15:40:00,407.86,409.98,407.71,409.9,10271.0,407.86,409.98,407.71,409.9,10271.0
2022-11-17 15:50:00,410.5,410.73,409.45,410.21,34084.0,410.5,410.73,409.45,410.21,34084.0
2022-11-18 09:30:00,414.09,416.62,413.46,413.5,16200.0,414.09,416.62,413.46,413.5,16200.0
2022-11-18 09:40:00,413.96,413.96,413.03,413.04,300.0,413.96,413.96,413.03,413.04,300.0
2022-11-18 09:50:00,411.78,414.97,411.71,414.97,600.0,411.78,414.97,411.71,414.97,600.0
2022-11-18 10:00:00,414.94,414.94,410.99,412.29,4633.0,414.94,414.94,410.99,412.29,4633.0
2022-11-18 10:10:00,412.93,412.93,411.51,411.89,1738.0,412.93,412.93,411.51,411.89,1738.0
2022-11-18 10:20:00,411.85,411.85,411.41,411.41,500.0,411.85,411.85,411.41,411.41,500.0
2022-11-18 10:30:00,411.43,411.71,410.96,411.43,3520.0,411.43,411.71,410.96,411.43,3520.0
2022-11-18 10:40:00,411.47,412.12,411.46,411.79,2080.0,411.47,412.12,411.46,411.79,2080.0
2022-11-18 10:50:00,412.31,412.5,410.0,410.44,3357.0,412.31,412.5,410.0,410.44,3357.0
2022-11-18 11:00:00,410.67,411.03,410.14,410.99,1200.0,410.67,411.03,410.14,410.99,1200.0
2022-11-18 11:10:00,411.0,412.09,410.9,412.01,4280.0,411.0,412.09,410.9,412.01,4280.0
2022-11-18 11:20:00,412.43,412.53,412.07,412.08,1501.0,412.43,412.53,412.07,412.08,1501.0
2022-11-18 11:30:00,412.34,412.45,410.86,410.87,2600.0,412.34,412.45,410.86,410.87,2600.0
2022-11-18 11:40:00,410.73,411.0,410.66,410.72,3584.0,410.73,411.0,410.66,410.72,3584.0
2022-11-18 11:50:00,411.23,411.81,411.23,411.43,900.0,411.23,411.81,411.23,411.43,900.0
2022-11-18 12:00:00,411.81,411.99,411.38,411.38,1129.0,411.81,411.99,411.38,411.38,1129.0
2022-11-18 12:10:00,411.58,411.58,410.31,410.53,5708.0,411.58,411.58,410.31,410.53,5708.0
2022-11-18 12:20:00,410.53,410.71,409.21,409.71,5300.0,410.53,410.71,409.21,409.71,5300.0
2022-11-18 12:30:00,410.81,411.63,410.58,411.63,4505.0,410.81,411.63,410.58,411.63,4505.0
2022-11-18 12:40:00,411.65,411.65,409.66,410.59,7700.0,411.65,411.65,409.66,410.59,7700.0
2022-11-18 12:50:00,410.21,410.27,409.77,409.77,1352.0,410.21,410.27,409.77,409.77,1352.0
2022-11-18 13:00:00,410.19,410.82,410.19,410.48,800.0,410.19,410.82,410.19,410.48,800.0
2022-11-18 13:10:00,410.56,410.56,408.95,408.95,2431.0,410.56,410.56,408.95,408.95,2431.0
2022-11-18 13:20:00,409.04,409.72,409.03,409.72,470.0,409.04,409.72,409.03,409.72,470.0
2022-11-18 13:30:00,409.75,409.87,409.29,409.29,1050.0,409.75,409.87,409.29,409.29,1050.0
2022-11-18 13:40:00,408.94,408.94,408.73,408.73,300.0,408.94,408.94,408.73,408.73,300.0
2022-11-18 13:50:00,408.56,409.54,408.45,409.54,1747.0,408.56,409.54,408.45,409.54,1747.0
2022-11-18 14:00:00,409.55,410.28,409.54,410.28,200.0,409.55,410.28,409.54,410.28,200.0
2022-11-18 14:10:00,410.04,410.91,410.03,410.31,3139.0,410.04,410.91,410.03,410.31,3139.0
2022-11-18 14:20:00,410.35,410.67,410.35,410.35,500.0,410.35,410.67,410.35,410.35,500.0
2022-11-18 14:30:00,410.47,410.81,408.57,410.02,5650.0,410.47,410.81,408.57,410.02,5650.0
2022-11-18 14:40:00,410.28,410.99,410.28,410.73,1200.0,410.28,410.99,410.28,410.73,1200.0
2022-11-18 14:50:00,411.23,412.04,411.23,412.04,2400.0,411.23,412.04,411.23,412.04,2400.0
2022-11-18 15:00:00,411.83,413.52,411.83,413.52,1399.0,411.83,413.52,411.83,413.52,1399.0
2022-11-18 15:10:00,413.44,413.44,412.96,412.96,1400.0,413.44,413.44,412.96,412.96,1400.0
2022-11-18 15:20:00,412.76,412.76,412.31,412.71,726.0,412.76,412.76,412.31,412.71,726.0
2022-11-18 15:30:00,412.86,413.11,412.56,412.56,2300.0,412.86,413.11,412.56,412.56,2300.0
2022-11-18 15:40:00,412.8,413.97,412.74,413.81,7979.0,412.8,413.97,412.74,413.81,7979.0
2022-11-18 15:50:00,414.03,414.67,412.69,414.13,15049.0,414.03,414.67,412.69,414.13,15049.0
2022-11-21 09:30:00,410.57,413.34,409.36,413.33,6202.0,410.57,413.34,409.36,413.33,6202.0
2022-11-21 09:40:00,411.41,412.28,408.95,410.94,7889.0,411.41,412.28,408.95,410.94,7889.0
2022-11-21 09:50:00,411.03,414.56,410.8,410.8,6931.0,411.03,414.56,410.8,410.8,6931.0
2022-11-21 10:00:00,411.16,412.7,409.56,412.6,2365.0,411.16,412.7,409.56,412.6,2365.0
2022-11-21 10:10:00,412.45,413.55,411.83,413.55,3729.0,412.45,413.55,411.83,413.55,3729.0
2022-11-21 10:20:00,413.17,413.76,411.99,412.45,3100.0,413.17,413.76,411.99,412.45,3100.0
2022-11-21 10:30:00,412.87,413.64,412.2,412.98,2700.0,412.87,413.64,412.2,412.98,2700.0
2022-11-21 10:40:00,413.19,413.83,412.67,413.83,2000.0,413.19,413.83,412.67,413.83,2000.0
2022-11-21 10:50:00,415.03,415.77,414.98,415.41,900.0,415.03,415.77,414.98,415.41,900.0
2022-11-21 11:00:00,415.5,415.63,414.65,414.65,4594.0,415.5,415.63,414.65,414.65,4594.0
2022-11-21 11:10:00,414.65,415.49,414.34,414.51,2000.0,414.65,415.49,414.34,414.51,2000.0
2022-11-21 11:20:00,414.53,414.96,414.41,414.55,1236.0,414.53,414.96,414.41,414.55,1236.0
2022-11-21 11:30:00,414.26,414.72,414.26,414.72,437.0,414.26,414.72,414.26,414.72,437.0
2022-11-21 11:40:00,414.78,415.12,414.63,414.65,1565.0,414.78,415.12,414.63,414.65,1565.0
2022-11-21 11:50:00,414.39,414.72,412.64,412.8,2300.0,414.39,414.72,412.64,412.8,2300.0
2022-11-21 12:00:00,412.6,413.4,412.04,412.04,2001.0,412.6,413.4,412.04,412.04,2001.0
2022-11-21 12:10:00,411.71,411.71,411.0,411.14,801.0,411.71,411.71,411.0,411.14,801.0
2022-11-21 12:20:00,410.87,411.85,410.63,411.85,2200.0,410.87,411.85,410.63,411.85,2200.0
2022-11-21 12:30:00,412.62,412.84,412.28,412.84,1400.0,412.62,412.84,412.28,412.84,1400.0
2022-11-21 12:40:00,412.3,412.3,412.3,412.3,100.0,412.3,412.3,412.3,412.3,100.0
2022-11-21 12:50:00,411.72,411.72,410.99,410.99,700.0,411.72,411.72,410.99,410.99,700.0
2022-11-21 13:00:00,411.13,411.6,411.13,411.6,1100.0,411.13,411.6,411.13,411.6,1100.0
2022-11-21 13:10:00,411.68,413.08,411.59,412.95,600.0,411.68,413.08,411.59,412.95,600.0
2022-11-21 13:20:00,413.05,413.26,413.04,413.18,1309.0,413.05,413.26,413.04,413.18,1309.0
2022-11-21 13:30:00,413.6,414.93,413.6,414.78,2724.0,413.6,414.93,413.6,414.78,2724.0
2022-11-21 13:40:00,415.14,415.14,414.4,414.68,2330.0,415.14,415.14,414.4,414.68,2330.0
2022-11-21 13:50:00,414.71,414.8,413.81,413.83,1493.0,414.71,414.8,413.81,413.83,1493.0
2022-11-21 14:00:00,414.15,415.06,414.08,415.06,1103.0,414.15,415.06,414.08,415.06,1103.0
2022-11-21 14:10:00,414.6,415.24,414.58,414.76,1200.0,414.6,415.24,414.58,414.76,1200.0
2022-11-21 14:20:00,414.03,414.35,413.82,414.35,799.0,414.03,414.35,413.82,414.35,799.0
2022-11-21 14:30:00,414.12,414.55,414.01,414.01,1393.0,414.12,414.55,414.01,414.01,1393.0
2022-11-21 14:40:00,413.58,413.86,413.2,413.26,1700.0,413.58,413.86,413.2,413.26,1700.0
2022-11-21 14:50:00,413.3,414.08,413.29,413.63,2200.0,413.3,414.08,413.29,413.63,2200.0
2022-11-21 15:00:00,413.46,414.18,413.45,413.48,1900.0,413.46,414.18,413.45,413.48,1900.0
2022-11-21 15:10:00,413.58,414.07,413.43,413.91,1700.0,413.58,414.07,413.43,413.91,1700.0
2022-11-21 15:20:00,413.62,413.62,412.36,412.36,3445.0,413.62,413.62,412.36,412.36,3445.0
2022-11-21 15:30:00,412.44,413.66,412.44,413.55,2400.0,412.44,413.66,412.44,413.55,2400.0
2022-11-21 15:40:00,413.64,413.89,412.88,413.78,5075.0,413.64,413.89,412.88,413.78,5075.0
2022-11-21 15:50:00,413.93,414.04,412.74,412.75,23445.0,413.93,414.04,412.74,412.75,23445.0
2022-11-22 09:30:00,413.48,413.48,409.36,409.36,5271.0,413.48,413.48,409.36,409.36,5271.0
2022-11-22 09:40:00,408.01,411.0,408.01,408.82,1981.0,408.01,411.0,408.01,408.82,1981.0
2022-11-22 09:50:00,408.81,409.51,407.31,407.87,2331.0,408.81,409.51,407.31,407.87,2331.0
2022-11-22 10:00:00,407.87,408.51,405.33,406.61,3276.0,407.87,408.51,405.33,406.61,3276.0
2022-11-22 10:10:00,406.86,407.59,405.72,405.72,1600.0,406.86,407.59,405.72,405.72,1600.0
2022-11-22 10:20:00,405.69,407.87,405.69,407.07,1800.0,405.69,407.87,405.69,407.07,1800.0
2022-11-22 10:30:00,407.37,409.02,406.61,406.61,6546.0,407.37,409.02,406.61,406.61,6546.0
2022-11-22 10:40:00,406.27,407.35,406.27,407.18,1219.0,406.27,407.35,406.27,407.18,1219.0
2022-11-22 10:50:00,408.6,408.97,407.47,408.48,1600.0,408.6,408.97,407.47,408.48,1600.0
2022-11-22 11:00:00,408.78,409.47,408.28,409.47,1000.0,408.78,409.47,408.28,409.47,1000.0
2022-11-22 11:10:00,409.74,409.78,408.74,409.77,2739.0,409.74,409.78,408.74,409.77,2739.0
2022-11-22 11:20:00,410.21,410.87,409.92,410.0,1799.0,410.21,410.87,409.92,410.0,1799.0
2022-11-22 11:30:00,409.92,410.26,409.22,409.81,3198.0,409.92,410.26,409.22,409.81,3198.0
2022-11-22 11:40:00,409.82,409.82,408.07,408.29,2400.0,409.82,409.82,408.07,408.29,2400.0
2022-11-22 11:50:00,408.02,409.14,407.85,407.85,4656.0,408.02,409.14,407.85,407.85,4656.0
2022-11-22 12:00:00,408.14,409.63,408.13,408.91,2522.0,408.14,409.63,408.13,408.91,2522.0
2022-11-22 12:10:00,408.27,408.66,407.8,407.8,1600.0,408.27,408.66,407.8,407.8,1600.0
2022-11-22 12:20:00,407.89,407.89,406.97,407.15,1700.0,407.89,407.89,406.97,407.15,1700.0
2022-11-22 12:30:00,407.41,408.22,407.41,408.17,2900.0,407.41,408.22,407.41,408.17,2900.0
2022-11-22 12:40:00,408.03,408.15,407.73,408.07,1800.0,408.03,408.15,407.73,408.07,1800.0
2022-11-22 12:50:00,408.04,408.17,407.58,407.67,3017.0,408.04,408.17,407.58,407.67,3017.0
2022-11-22 13:00:00,407.53,408.6,407.53,408.5,4012.0,407.53,408.6,407.53,408.5,4012.0
2022-11-22 13:10:00,408.51,410.0,408.51,409.57,1200.0,408.51,410.0,408.51,409.57,1200.0
2022-11-22 13:20:00,409.5,409.8,409.5,409.8,325.0,409.5,409.8,409.5,409.8,325.0
2022-11-22 13:30:00,409.61,410.2,409.61,410.12,1300.0,409.61,410.2,409.61,410.12,1300.0
2022-11-22 13:40:00,410.0,410.4,410.0,410.17,1000.0,410.0,410.4,410.0,410.17,1000.0
2022-11-22 13:50:00,410.35,410.95,410.35,410.95,700.0,410.35,410.95,410.35,410.95,700.0
2022-11-22 14:00:00,411.0,411.69,410.97,411.39,1000.0,411.0,411.69,410.97,411.39,1000.0
2022-11-22 14:10:00,410.89,410.89,410.53,410.63,2335.0,410.89,410.89,410.53,410.63,2335.0
2022-11-22 14:20:00,410.68,411.01,410.48,411.01,1590.0,410.68,411.01,410.48,411.01,1590.0
2022-11-22 14:30:00,410.88,411.58,410.69,411.58,2889.0,410.88,411.58,410.69,411.58,2889.0
2022-11-22 14:40:00,411.65,411.65,411.36,411.6,700.0,411.65,411.65,411.36,411.6,700.0
2022-11-22 14:50:00,411.91,412.17,410.99,411.11,1600.0,411.91,412.17,410.99,411.11,1600.0
2022-11-22 15:00:00,411.14,412.23,411.14,412.19,1600.0,411.14,412.23,411.14,412.19,1600.0
2022-11-22 15:10:00,412.0,412.01,411.65,411.66,2532.0,412.0,412.01,411.65,411.66,2532.0
2022-11-22 15:20:00,411.57,411.99,411.54,411.72,4565.0,411.57,411.99,411.54,411.72,4565.0
2022-11-22 15:30:00,411.73,412.18,411.55,411.97,5512.0,411.73,412.18,411.55,411.97,5512.0
2022-11-22 15:40:00,412.14,412.14,411.01,411.12,6700.0,412.14,412.14,411.01,411.12,6700.0
2022-11-22 15:50:00,411.14,412.6,410.78,412.07,30909.0,411.14,412.6,410.78,412.07,30909.0
2022-11-23 09:30:00,415.0,415.77,409.98,414.61,4486.0,415.0,415.77,409.98,414.61,4486.0
2022-11-23 09:40:00,413.63,413.63,412.13,413.34,2606.0,413.63,413.63,412.13,413.34,2606.0
2022-11-23 09:50:00,413.38,414.71,413.38,414.71,1848.0,413.38,414.71,413.38,414.71,1848.0
2022-11-23 10:00:00,414.72,416.04,414.33,414.33,6312.0,414.72,416.04,414.33,414.33,6312.0
2022-11-23 10:10:00,413.74,414.4,413.64,413.68,3625.0,413.74,414.4,413.64,413.68,3625.0
2022-11-23 10:20:00,413.72,415.71,413.72,414.96,1529.0,413.72,415.71,413.72,414.96,1529.0
2022-11-23 10:30:00,415.05,416.37,415.04,416.36,2100.0,415.05,416.37,415.04,416.36,2100.0
2022-11-23 10:40:00,417.2,417.2,415.54,415.55,2655.0,417.2,417.2,415.54,415.55,2655.0
2022-11-23 10:50:00,416.65,417.6,416.65,417.6,900.0,416.65,417.6,416.65,417.6,900.0
2022-11-23 11:00:00,417.52,417.77,417.01,417.01,3200.0,417.52,417.77,417.01,417.01,3200.0
2022-11-23 11:10:00,417.13,417.14,416.47,416.77,1278.0,417.13,417.14,416.47,416.77,1278.0
2022-11-23 11:20:00,416.33,416.56,415.69,416.56,1345.0,416.33,416.56,415.69,416.56,1345.0
2022-11-23 11:30:00,416.06,416.15,415.36,415.36,2860.0,416.06,416.15,415.36,415.36,2860.0
2022-11-23 11:40:00,415.6,415.87,414.09,414.09,2008.0,415.6,415.87,414.09,414.09,2008.0
2022-11-23 11:50:00,414.47,414.59,412.47,412.47,1100.0,414.47,414.59,412.47,412.47,1100.0
2022-11-23 12:00:00,413.67,414.16,413.67,413.86,300.0,413.67,414.16,413.67,413.86,300.0
2022-11-23 12:10:00,414.46,414.56,414.46,414.56,572.0,414.46,414.56,414.46,414.56,572.0
2022-11-23 12:20:00,414.24,414.62,414.15,414.62,969.0,414.24,414.62,414.15,414.62,969.0
2022-11-23 12:30:00,414.54,414.54,414.06,414.18,1438.0,414.54,414.54,414.06,414.18,1438.0
2022-11-23 12:40:00,414.08,414.34,413.84,413.84,1600.0,414.08,414.34,413.84,413.84,1600.0
2022-11-23 12:50:00,413.42,413.42,412.4,412.54,1064.0,413.42,413.42,412.4,412.54,1064.0
2022-11-23 13:00:00,412.33,413.34,412.33,413.29,770.0,412.33,413.34,412.33,413.29,770.0
2022-11-23 13:10:00,413.54,413.75,413.53,413.75,300.0,413.54,413.75,413.53,413.75,300.0
2022-11-23 13:20:00,414.1,414.15,413.6,413.87,3560.0,414.1,414.15,413.6,413.87,3560.0
2022-11-23 13:30:00,414.13,414.81,413.88,414.07,17706.0,414.13,414.81,413.88,414.07,17706.0
2022-11-23 13:40:00,414.13,414.35,413.61,413.64,2200.0,414.13,414.35,413.61,413.64,2200.0
2022-11-23 13:50:00,413.37,413.47,412.52,413.22,2886.0,413.37,413.47,412.52,413.22,2886.0
2022-11-23 14:00:00,413.22,414.79,412.44,414.31,11814.0,413.22,414.79,412.44,414.31,11814.0
2022-11-23 14:10:00,413.49,414.9,413.49,414.27,18860.0,413.49,414.9,413.49,414.27,18860.0
2022-11-23 14:20:00,414.37,416.08,414.09,415.37,2201.0,414.37,416.08,414.09,415.37,2201.0
2022-11-23 14:30:00,415.15,415.15,414.14,414.41,1000.0,415.15,415.15,414.14,414.41,1000.0
2022-11-23 14:40:00,414.2,414.68,414.2,414.68,793.0,414.2,414.68,414.2,414.68,793.0
2022-11-23 14:50:00,415.16,415.41,415.15,415.4,404.0,415.16,415.41,415.15,415.4,404.0
2022-11-23 15:00:00,414.87,415.19,414.29,415.19,2591.0,414.87,415.19,414.29,415.19,2591.0
2022-11-23 15:10:00,414.87,415.72,414.75,415.72,1726.0,414.87,415.72,414.75,415.72,1726.0
2022-11-23 15:20:00,415.97,416.21,415.49,415.76,1241.0,415.97,416.21,415.49,415.76,1241.0
2022-11-23 15:30:00,415.65,415.7,415.14,415.7,2981.0,415.65,415.7,415.14,415.7,2981.0
2022-11-23 15:40:00,415.62,415.7,414.76,414.76,2953.0,415.62,415.7,414.76,414.76,2953.0
2022-11-23 15:50:00,415.0,416.64,414.86,416.64,22350.0,415.0,416.64,414.86,416.64,22350.0
2022-11-25 09:30:00,412.19,413.85,409.02,412.67,10177.0,412.19,413.85,409.02,412.67,10177.0
2022-11-25 09:40:00,411.41,411.6,407.95,407.95,1748.0,411.41,411.6,407.95,407.95,1748.0
2022-11-25 09:50:00,407.31,408.62,407.31,408.4,3512.0,407.31,408.62,407.31,408.4,3512.0
2022-11-25 10:00:00,408.07,409.13,407.82,408.26,2025.0,408.07,409.13,407.82,408.26,2025.0
2022-11-25 10:10:00,407.9,409.77,407.9,409.29,1500.0,407.9,409.77,407.9,409.29,1500.0
2022-11-25 10:20:00,409.19,409.48,408.34,409.37,3329.0,409.19,409.48,408.34,409.37,3329.0
2022-11-25 10:30:00,409.54,410.7,409.18,409.19,2000.0,409.54,410.7,409.18,409.19,2000.0
2022-11-25 10:40:00,408.61,409.32,408.61,409.14,1700.0,408.61,409.32,408.61,409.14,1700.0
2022-11-25 10:50:00,409.21,411.08,409.2,411.08,3000.0,409.21,411.08,409.2,411.08,3000.0
2022-11-25 11:00:00,410.7,411.63,410.24,411.62,1865.0,410.7,411.63,410.24,411.62,1865.0
2022-11-25 11:10:00,411.63,411.64,411.02,411.13,1349.0,411.63,411.64,411.02,411.13,1349.0
2022-11-25 11:20:00,411.4,411.81,411.1,411.1,1304.0,411.4,411.81,411.1,411.1,1304.0
2022-11-25 11:30:00,411.41,411.98,410.65,411.98,5058.0,411.41,411.98,410.65,411.98,5058.0
2022-11-25 11:40:00,412.05,412.36,411.62,411.88,1750.0,412.05,412.36,411.62,411.88,1750.0
2022-11-25 11:50:00,411.92,411.92,411.53,411.69,1017.0,411.92,411.92,411.53,411.69,1017.0
2022-11-25 12:00:00,411.71,412.39,411.18,411.82,2544.0,411.71,412.39,411.18,411.82,2544.0
2022-11-25 12:10:00,411.9,412.33,411.6,412.22,1125.0,411.9,412.33,411.6,412.22,1125.0
2022-11-25 12:20:00,412.33,412.77,412.33,412.77,1600.0,412.33,412.77,412.33,412.77,1600.0
2022-11-25 12:30:00,412.97,412.97,412.21,412.33,1400.0,412.97,412.97,412.21,412.33,1400.0
2022-11-25 12:40:00,412.31,412.32,411.25,411.28,9981.0,412.31,412.32,411.25,411.28,9981.0
2022-11-25 12:50:00,411.66,412.22,410.6,411.46,16841.0,411.66,412.22,410.6,411.46,16841.0
2022-11-28 09:30:00,406.57,407.86,403.78,403.81,8050.0,406.57,407.86,403.78,403.81,8050.0
2022-11-28 09:40:00,403.82,406.05,403.82,404.68,6177.0,403.82,406.05,403.82,404.68,6177.0
2022-11-28 09:50:00,405.52,405.7,403.74,404.19,2713.0,405.52,405.7,403.74,404.19,2713.0
2022-11-28 10:00:00,404.23,405.68,404.23,405.14,2801.0,404.23,405.68,404.23,405.14,2801.0
2022-11-28 10:10:00,405.26,405.26,404.45,404.68,1300.0,405.26,405.26,404.45,404.68,1300.0
2022-11-28 10:20:00,404.64,404.82,402.39,403.05,2321.0,404.64,404.82,402.39,403.05,2321.0
2022-11-28 10:30:00,402.84,403.74,402.01,403.59,3250.0,402.84,403.74,402.01,403.59,3250.0
2022-11-28 10:40:00,404.54,404.54,401.95,401.95,2400.0,404.54,404.54,401.95,401.95,2400.0
2022-11-28 10:50:00,401.84,402.44,401.4,402.06,2029.0,401.84,402.44,401.4,402.06,2029.0
2022-11-28 11:00:00,402.16,403.2,401.72,402.02,7309.0,402.16,403.2,401.72,402.02,7309.0
2022-11-28 11:10:00,401.85,402.34,401.51,401.51,2837.0,401.85,402.34,401.51,401.51,2837.0
2022-11-28 11:20:00,401.32,402.06,401.27,401.49,2085.0,401.32,402.06,401.27,401.49,2085.0
2022-11-28 11:30:00,402.04,402.2,401.73,401.92,1200.0,402.04,402.2,401.73,401.92,1200.0
2022-11-28 11:40:00,402.29,402.86,402.24,402.86,4865.0,402.29,402.86,402.24,402.86,4865.0
2022-11-28 11:50:00,402.99,403.02,401.77,402.75,14301.0,402.99,403.02,401.77,402.75,14301.0
2022-11-28 12:00:00,402.58,403.13,401.62,401.62,2450.0,402.58,403.13,401.62,401.62,2450.0
2022-11-28 12:10:00,401.44,401.98,401.13,401.48,3437.0,401.44,401.98,401.13,401.48,3437.0
2022-11-28 12:20:00,401.2,402.33,401.2,402.32,8686.0,401.2,402.33,401.2,402.32,8686.0
2022-11-28 12:30:00,402.01,402.94,401.83,402.93,2896.0,402.01,402.94,401.83,402.93,2896.0
2022-11-28 12:40:00,402.74,403.45,402.74,403.37,1058.0,402.74,403.45,402.74,403.37,1058.0
2022-11-28 12:50:00,403.31,403.31,401.67,401.84,3838.0,403.31,403.31,401.67,401.84,3838.0
2022-11-28 13:00:00,402.48,403.47,402.48,403.47,1500.0,402.48,403.47,402.48,403.47,1500.0
2022-11-28 13:10:00,403.41,403.41,403.41,403.41,100.0,403.41,403.41,403.41,403.41,100.0
2022-11-28 13:20:00,404.04,404.35,403.95,404.26,1111.0,404.04,404.35,403.95,404.26,1111.0
2022-11-28 13:30:00,404.26,404.51,403.73,404.06,3823.0,404.26,404.51,403.73,404.06,3823.0
2022-11-28 13:40:00,403.89,404.12,403.18,403.78,5967.0,403.89,404.12,403.18,403.78,5967.0
2022-11-28 13:50:00,403.82,403.82,402.85,403.52,4918.0,403.82,403.82,402.85,403.52,4918.0
2022-11-28 14:00:00,403.61,403.61,403.05,403.05,600.0,403.61,403.61,403.05,403.05,600.0
2022-11-28 14:10:00,402.33,402.34,401.81,401.81,1154.0,402.33,402.34,401.81,401.81,1154.0
2022-11-28 14:20:00,401.87,401.89,401.35,401.57,7309.0,401.87,401.89,401.35,401.57,7309.0
2022-11-28 14:30:00,401.72,401.83,401.57,401.83,2800.0,401.72,401.83,401.57,401.83,2800.0
2022-11-28 14:40:00,401.87,402.43,401.83,402.25,5696.0,401.87,402.43,401.83,402.25,5696.0
2022-11-28 14:50:00,402.17,402.34,401.88,401.91,900.0,402.17,402.34,401.88,401.91,900.0
2022-11-28 15:00:00,401.85,402.2,400.67,400.67,6867.0,401.85,402.2,400.67,400.67,6867.0
2022-11-28 15:10:00,400.57,400.57,399.23,399.34,5272.0,400.57,400.57,399.23,399.34,5272.0
2022-11-28 15:20:00,399.61,399.76,399.18,399.18,6359.0,399.61,399.76,399.18,399.18,6359.0
2022-11-28 15:30:00,399.31,399.9,398.93,399.88,5153.0,399.31,399.9,398.93,399.88,5153.0
2022-11-28 15:40:00,399.78,400.06,398.88,398.89,6792.0,399.78,400.06,398.88,398.89,6792.0
2022-11-28 15:50:00,399.06,400.85,399.06,400.1,22125.0,399.06,400.85,399.06,400.1,22125.0
2022-11-29 09:30:00,397.37,399.97,396.76,398.71,14739.0,397.37,399.97,396.76,398.71,14739.0
2022-11-29 09:40:00,398.15,401.17,398.0,400.7,16691.0,398.15,401.17,398.0,400.7,16691.0
2022-11-29 09:50:00,400.78,402.57,400.78,402.56,2626.0,400.78,402.57,400.78,402.56,2626.0
2022-11-29 10:00:00,402.06,403.62,401.58,401.97,5000.0,402.06,403.62,401.58,401.97,5000.0
2022-11-29 10:10:00,401.06,402.9,400.7,402.21,1319.0,401.06,402.9,400.7,402.21,1319.0
2022-11-29 10:20:00,402.03,403.01,402.01,402.87,1100.0,402.03,403.01,402.01,402.87,1100.0
2022-11-29 10:30:00,403.0,403.1,401.67,401.94,2540.0,403.0,403.1,401.67,401.94,2540.0
2022-11-29 10:40:00,401.66,403.57,401.6,403.57,1700.0,401.66,403.57,401.6,403.57,1700.0
2022-11-29 10:50:00,403.49,404.06,401.81,403.54,5872.0,403.49,404.06,401.81,403.54,5872.0
2022-11-29 11:00:00,403.64,403.64,401.39,401.39,1340.0,403.64,403.64,401.39,401.39,1340.0
2022-11-29 11:10:00,401.15,403.37,401.04,402.49,12329.0,401.15,403.37,401.04,402.49,12329.0
2022-11-29 11:20:00,402.16,403.57,402.16,403.56,9287.0,402.16,403.57,402.16,403.56,9287.0
2022-11-29 11:30:00,402.79,404.48,402.79,404.48,2200.0,402.79,404.48,402.79,404.48,2200.0
2022-11-29 11:40:00,404.29,405.6,404.29,405.52,3694.0,404.29,405.6,404.29,405.52,3694.0
2022-11-29 11:50:00,405.74,407.0,404.75,406.46,6476.0,405.74,407.0,404.75,406.46,6476.0
2022-11-29 12:00:00,406.21,407.0,405.83,406.99,1512.0,406.21,407.0,405.83,406.99,1512.0
2022-11-29 12:10:00,406.83,407.94,406.45,407.94,5058.0,406.83,407.94,406.45,407.94,5058.0
2022-11-29 12:20:00,408.0,408.81,407.65,408.12,4131.0,408.0,408.81,407.65,408.12,4131.0
2022-11-29 12:30:00,408.09,408.78,408.09,408.24,2100.0,408.09,408.78,408.09,408.24,2100.0
2022-11-29 12:40:00,408.11,408.35,407.84,408.3,1300.0,408.11,408.35,407.84,408.3,1300.0
2022-11-29 12:50:00,408.06,408.71,407.09,407.21,3014.0,408.06,408.71,407.09,407.21,3014.0
2022-11-29 13:00:00,407.5,407.5,406.69,406.85,1323.0,407.5,407.5,406.69,406.85,1323.0
2022-11-29 13:10:00,406.99,408.1,406.98,407.38,2300.0,406.99,408.1,406.98,407.38,2300.0
2022-11-29 13:20:00,407.05,407.57,406.51,406.51,1000.0,407.05,407.57,406.51,406.51,1000.0
2022-11-29 13:30:00,406.52,407.92,406.37,407.92,2400.0,406.52,407.92,406.37,407.92,2400.0
2022-11-29 13:40:00,407.76,408.8,407.76,408.59,2467.0,407.76,408.8,407.76,408.59,2467.0
2022-11-29 13:50:00,408.36,408.93,408.11,408.8,2557.0,408.36,408.93,408.11,408.8,2557.0
2022-11-29 14:00:00,409.21,410.0,409.21,409.8,2500.0,409.21,410.0,409.21,409.8,2500.0
2022-11-29 14:10:00,409.69,410.04,409.6,409.8,3606.0,409.69,410.04,409.6,409.8,3606.0
2022-11-29 14:20:00,409.91,410.02,408.58,408.82,1600.0,409.91,410.02,408.58,408.82,1600.0
2022-11-29 14:30:00,407.93,408.18,407.57,407.78,1606.0,407.93,408.18,407.57,407.78,1606.0
2022-11-29 14:40:00,407.79,407.96,406.13,406.23,3487.0,407.79,407.96,406.13,406.23,3487.0
2022-11-29 14:50:00,406.25,407.09,406.16,407.09,2105.0,406.25,407.09,406.16,407.09,2105.0
2022-11-29 15:00:00,407.29,407.7,406.7,407.6,2449.0,407.29,407.7,406.7,407.6,2449.0
2022-11-29 15:10:00,407.45,408.08,407.45,407.69,2244.0,407.45,408.08,407.45,407.69,2244.0
2022-11-29 15:20:00,407.76,408.07,406.56,407.12,4579.0,407.76,408.07,406.56,407.12,4579.0
2022-11-29 15:30:00,407.28,408.4,407.27,408.26,3800.0,407.28,408.4,407.27,408.26,3800.0
2022-11-29 15:40:00,408.15,408.8,408.07,408.64,6780.0,408.15,408.8,408.07,408.64,6780.0
2022-11-29 15:50:00,408.66,409.25,408.42,408.87,23725.0,408.66,409.25,408.42,408.87,23725.0
2022-11-30 09:30:00,407.5,412.49,406.99,409.15,10553.0,407.5,412.49,406.99,409.15,10553.0
2022-11-30 09:40:00,410.29,410.88,409.1,410.4,1700.0,410.29,410.88,409.1,410.4,1700.0
2022-11-30 09:50:00,409.84,410.16,408.83,410.16,800.0,409.84,410.16,408.83,410.16,800.0
2022-11-30 10:00:00,409.5,412.33,408.91,411.99,5200.0,409.5,412.33,408.91,411.99,5200.0
2022-11-30 10:10:00,411.49,411.49,410.16,410.64,2800.0,411.49,411.49,410.16,410.64,2800.0
2022-11-30 10:20:00,410.07,410.95,409.08,409.32,5789.0,410.07,410.95,409.08,409.32,5789.0
2022-11-30 10:30:00,407.05,408.18,407.01,407.98,1410.0,407.05,408.18,407.01,407.98,1410.0
2022-11-30 10:40:00,407.71,407.72,406.87,406.87,700.0,407.71,407.72,406.87,406.87,700.0
2022-11-30 10:50:00,407.06,409.36,407.06,408.7,4300.0,407.06,409.36,407.06,408.7,4300.0
2022-11-30 11:00:00,408.38,408.8,407.6,408.8,1500.0,408.38,408.8,407.6,408.8,1500.0
2022-11-30 11:10:00,408.84,408.92,407.7,407.92,4416.0,408.84,408.92,407.7,407.92,4416.0
2022-11-30 11:20:00,407.95,409.05,407.33,407.84,10430.0,407.95,409.05,407.33,407.84,10430.0
2022-11-30 11:30:00,408.46,409.7,408.46,409.66,700.0,408.46,409.7,408.46,409.66,700.0
2022-11-30 11:40:00,409.96,409.96,409.15,409.16,800.0,409.96,409.96,409.15,409.16,800.0
2022-11-30 11:50:00,409.46,409.98,408.81,408.81,1384.0,409.46,409.98,408.81,408.81,1384.0
2022-11-30 12:00:00,408.72,408.72,407.65,407.65,500.0,408.72,408.72,407.65,407.65,500.0
2022-11-30 12:10:00,407.1,407.27,406.0,406.0,1700.0,407.1,407.27,406.0,406.0,1700.0
2022-11-30 12:20:00,405.22,406.36,405.22,406.36,2400.0,405.22,406.36,405.22,406.36,2400.0
2022-11-30 12:30:00,406.56,406.87,406.08,406.08,1300.0,406.56,406.87,406.08,406.08,1300.0
2022-11-30 12:40:00,406.41,407.8,406.23,407.36,4068.0,406.41,407.8,406.23,407.36,4068.0
2022-11-30 12:50:00,407.47,407.47,406.86,406.9,461.0,407.47,407.47,406.86,406.9,461.0
2022-11-30 13:00:00,407.22,407.53,407.22,407.25,900.0,407.22,407.53,407.22,407.25,900.0
2022-11-30 13:10:00,408.06,408.12,407.99,408.05,600.0,408.06,408.12,407.99,408.05,600.0
2022-11-30 13:20:00,408.0,408.5,408.0,408.46,963.0,408.0,408.5,408.0,408.46,963.0
2022-11-30 13:30:00,408.42,414.06,407.57,413.65,4300.0,408.42,414.06,407.57,413.65,4300.0
2022-11-30 13:40:00,413.43,414.01,412.3,413.24,1757.0,413.43,414.01,412.3,413.24,1757.0
2022-11-30 13:50:00,413.48,416.57,413.37,416.54,1927.0,413.48,416.57,413.37,416.54,1927.0
2022-11-30 14:00:00,416.21,419.35,416.2,418.9,4709.0,416.21,419.35,416.2,418.9,4709.0
2022-11-30 14:10:00,419.0,422.31,419.0,422.31,10374.0,419.0,422.31,419.0,422.31,10374.0
2022-11-30 14:20:00,422.3,423.66,421.97,422.52,6825.0,422.3,423.66,421.97,422.52,6825.0
2022-11-30 14:30:00,422.47,422.67,421.27,421.47,4304.0,422.47,422.67,421.27,421.47,4304.0
2022-11-30 14:40:00,422.03,422.08,420.29,421.08,4280.0,422.03,422.08,420.29,421.08,4280.0
2022-11-30 14:50:00,421.08,421.68,420.49,421.28,3602.0,421.08,421.68,420.49,421.28,3602.0
2022-11-30 15:00:00,421.38,422.97,421.12,422.97,3729.0,421.38,422.97,421.12,422.97,3729.0
2022-11-30 15:10:00,423.16,424.17,422.79,424.17,2138.0,423.16,424.17,422.79,424.17,2138.0
2022-11-30 15:20:00,424.16,424.45,423.94,424.12,2830.0,424.16,424.45,423.94,424.12,2830.0
2022-11-30 15:30:00,424.39,425.34,424.26,424.48,5424.0,424.39,425.34,424.26,424.48,5424.0
2022-11-30 15:40:00,424.4,425.98,424.39,425.5,6702.0,424.4,425.98,424.39,425.5,6702.0
2022-11-30 15:50:00,425.76,427.72,422.68,425.87,45776.0,425.76,427.72,422.68,425.87,45776.0
2022-12-01 09:30:00,426.1,429.75,423.26,428.33,22384.0,426.1,429.75,423.26,428.33,22384.0
2022-12-01 09:40:00,428.25,432.23,427.18,431.13,3898.0,428.25,432.23,427.18,431.13,3898.0
2022-12-01 09:50:00,431.78,435.33,431.43,434.41,8185.0,431.78,435.33,431.43,434.41,8185.0
2022-12-01 10:00:00,435.26,436.3,434.08,435.96,3814.0,435.26,436.3,434.08,435.96,3814.0
2022-12-01 10:10:00,435.54,435.73,430.51,430.51,4590.0,435.54,435.73,430.51,430.51,4590.0
2022-12-01 10:20:00,430.99,432.6,430.3,431.77,3193.0,430.99,432.6,430.3,431.77,3193.0
2022-12-01 10:30:00,431.36,431.87,430.22,431.69,6136.0,431.36,431.87,430.22,431.69,6136.0
2022-12-01 10:40:00,431.5,433.32,429.66,433.04,6350.0,431.5,433.32,429.66,433.04,6350.0
2022-12-01 10:50:00,433.65,435.0,433.53,435.0,3600.0,433.65,435.0,433.53,435.0,3600.0
2022-12-01 11:00:00,435.37,436.14,435.1,435.9,2228.0,435.37,436.14,435.1,435.9,2228.0
2022-12-01 11:10:00,436.37,436.37,433.82,433.91,5231.0,436.37,436.37,433.82,433.91,5231.0
2022-12-01 11:20:00,433.7,435.39,433.3,434.58,11937.0,433.7,435.39,433.3,434.58,11937.0
2022-12-01 11:30:00,434.85,435.52,434.25,435.15,3300.0,434.85,435.52,434.25,435.15,3300.0
2022-12-01 11:40:00,435.14,435.75,434.85,434.85,2900.0,435.14,435.75,434.85,434.85,2900.0
2022-12-01 11:50:00,435.06,436.72,434.74,436.67,4800.0,435.06,436.72,434.74,436.67,4800.0
2022-12-01 12:00:00,436.16,436.16,433.36,434.11,2200.0,436.16,436.16,433.36,434.11,2200.0
2022-12-01 12:10:00,434.68,436.54,434.2,436.3,4056.0,434.68,436.54,434.2,436.3,4056.0
2022-12-01 12:20:00,436.51,438.15,436.49,438.15,2200.0,436.51,438.15,436.49,438.15,2200.0
2022-12-01 12:30:00,438.34,439.46,438.34,438.53,4097.0,438.34,439.46,438.34,438.53,4097.0
2022-12-01 12:40:00,438.29,438.29,437.03,437.79,2465.0,438.29,438.29,437.03,437.79,2465.0
2022-12-01 12:50:00,437.61,438.55,437.61,438.17,2629.0,437.61,438.55,437.61,438.17,2629.0
2022-12-01 13:00:00,438.58,439.78,438.58,439.58,1821.0,438.58,439.78,438.58,439.58,1821.0
2022-12-01 13:10:00,439.34,439.52,437.81,437.81,3600.0,439.34,439.52,437.81,437.81,3600.0
2022-12-01 13:20:00,437.62,438.62,437.62,438.62,900.0,437.62,438.62,437.62,438.62,900.0
2022-12-01 13:30:00,438.44,439.15,438.35,438.75,3753.0,438.44,439.15,438.35,438.75,3753.0
2022-12-01 13:40:00,439.14,439.25,438.63,438.69,2500.0,439.14,439.25,438.63,438.69,2500.0
2022-12-01 13:50:00,438.35,438.88,438.0,438.35,2942.0,438.35,438.88,438.0,438.35,2942.0
2022-12-01 14:00:00,438.16,438.75,436.74,436.97,3200.0,438.16,438.75,436.74,436.97,3200.0
2022-12-01 14:10:00,436.96,436.96,436.22,436.58,2800.0,436.96,436.96,436.22,436.58,2800.0
2022-12-01 14:20:00,436.5,436.89,436.11,436.51,3504.0,436.5,436.89,436.11,436.51,3504.0
2022-12-01 14:30:00,436.56,437.08,435.78,436.72,2713.0,436.56,437.08,435.78,436.72,2713.0
2022-12-01 14:40:00,436.7,437.36,436.38,437.36,2600.0,436.7,437.36,436.38,437.36,2600.0
2022-12-01 14:50:00,437.02,438.37,437.02,438.37,2555.0,437.02,438.37,437.02,438.37,2555.0
2022-12-01 15:00:00,438.25,438.8,438.1,438.7,2000.0,438.25,438.8,438.1,438.7,2000.0
2022-12-01 15:10:00,438.46,439.02,437.28,437.47,5583.0,438.46,439.02,437.28,437.47,5583.0
2022-12-01 15:20:00,437.2,437.9,437.2,437.72,4200.0,437.2,437.9,437.2,437.72,4200.0
2022-12-01 15:30:00,437.8,439.48,437.8,438.68,8808.0,437.8,439.48,437.8,438.68,8808.0
2022-12-01 15:40:00,438.47,439.76,438.46,439.27,5127.0,438.47,439.76,438.46,439.27,5127.0
2022-12-01 15:50:00,439.3,440.06,439.1,439.33,35142.0,439.3,440.06,439.1,439.33,35142.0
2022-12-02 09:30:00,428.55,429.18,424.3,425.85,11993.0,428.55,429.18,424.3,425.85,11993.0
2022-12-02 09:40:00,424.0,425.72,423.0,423.0,4375.0,424.0,425.72,423.0,423.0,4375.0
2022-12-02 09:50:00,424.12,427.6,424.11,427.11,5735.0,424.12,427.6,424.11,427.11,5735.0
2022-12-02 10:00:00,427.61,431.44,427.61,430.77,4700.0,427.61,431.44,427.61,430.77,4700.0
2022-12-02 10:10:00,430.8,433.32,430.8,432.67,10798.0,430.8,433.32,430.8,432.67,10798.0
2022-12-02 10:20:00,432.51,433.3,432.07,432.07,5300.0,432.51,433.3,432.07,432.07,5300.0
2022-12-02 10:30:00,431.63,433.73,431.14,432.74,2300.0,431.63,433.73,431.14,432.74,2300.0
2022-12-02 10:40:00,432.36,433.4,432.13,432.88,3601.0,432.36,433.4,432.13,432.88,3601.0
2022-12-02 10:50:00,433.17,433.56,432.75,432.81,3204.0,433.17,433.56,432.75,432.81,3204.0
2022-12-02 11:00:00,432.81,433.58,432.07,432.62,2695.0,432.81,433.58,432.07,432.62,2695.0
2022-12-02 11:10:00,432.5,434.38,432.5,432.98,3061.0,432.5,434.38,432.5,432.98,3061.0
2022-12-02 11:20:00,433.02,434.42,432.99,434.42,2500.0,433.02,434.42,432.99,434.42,2500.0
2022-12-02 11:30:00,434.56,435.02,433.38,435.01,2306.0,434.56,435.02,433.38,435.01,2306.0
2022-12-02 11:40:00,435.11,435.77,434.98,435.4,1736.0,435.11,435.77,434.98,435.4,1736.0
2022-12-02 11:50:00,435.41,435.44,434.69,435.01,1832.0,435.41,435.44,434.69,435.01,1832.0
2022-12-02 12:00:00,434.4,435.78,434.4,435.1,7385.0,434.4,435.78,434.4,435.1,7385.0
2022-12-02 12:10:00,435.98,436.22,435.98,436.12,800.0,435.98,436.22,435.98,436.12,800.0
2022-12-02 12:20:00,435.99,436.06,435.98,436.06,380.0,435.99,436.06,435.98,436.06,380.0
2022-12-02 12:30:00,435.16,435.44,434.78,434.98,2052.0,435.16,435.44,434.78,434.98,2052.0
2022-12-02 12:40:00,434.87,435.13,434.69,434.69,1100.0,434.87,435.13,434.69,434.69,1100.0
2022-12-02 12:50:00,434.68,434.68,433.43,433.69,1300.0,434.68,434.68,433.43,433.69,1300.0
2022-12-02 13:00:00,433.71,433.71,433.32,433.32,400.0,433.71,433.71,433.32,433.32,400.0
2022-12-02 13:10:00,432.67,433.61,432.67,433.61,641.0,432.67,433.61,432.67,433.61,641.0
2022-12-02 13:20:00,433.37,433.6,432.67,432.98,1712.0,433.37,433.6,432.67,432.98,1712.0
2022-12-02 13:30:00,432.98,432.98,432.98,432.98,0.0,432.98,432.98,432.98,432.98,0.0
2022-12-02 13:40:00,433.62,433.93,433.13,433.93,2950.0,433.62,433.93,433.13,433.93,2950.0
2022-12-02 13:50:00,433.33,433.65,432.37,432.52,1145.0,433.33,433.65,432.37,432.52,1145.0
2022-12-02 14:00:00,432.8,433.74,432.8,433.4,4032.0,432.8,433.74,432.8,433.4,4032.0
2022-12-02 14:10:00,433.04,433.49,432.97,433.49,800.0,433.04,433.49,432.97,433.49,800.0
2022-12-02 14:20:00,433.1,433.57,433.02,433.57,1860.0,433.1,433.57,433.02,433.57,1860.0
2022-12-02 14:30:00,433.39,434.08,433.24,434.07,1463.0,433.39,434.08,433.24,434.07,1463.0
2022-12-02 14:40:00,433.86,434.27,433.55,434.27,800.0,433.86,434.27,433.55,434.27,800.0
2022-12-02 14:50:00,434.41,436.3,434.41,436.3,1000.0,434.41,436.3,434.41,436.3,1000.0
2022-12-02 15:00:00,436.25,437.36,436.0,437.36,1378.0,436.25,437.36,436.0,437.36,1378.0
2022-12-02 15:10:00,437.26,437.87,437.04,437.67,2029.0,437.26,437.87,437.04,437.67,2029.0
2022-12-02 15:20:00,437.7,437.7,435.48,436.12,4190.0,437.7,437.7,435.48,436.12,4190.0
2022-12-02 15:30:00,436.3,436.38,434.77,434.81,2438.0,436.3,436.38,434.77,434.81,2438.0
2022-12-02 15:40:00,435.02,435.02,434.27,434.52,3039.0,435.02,435.02,434.27,434.52,3039.0
2022-12-02 15:50:00,434.82,436.08,434.69,435.33,18767.0,434.82,436.08,434.69,435.33,18767.0
2022-12-05 09:30:00,428.38,428.47,425.77,427.36,8754.0,428.38,428.47,425.77,427.36,8754.0
2022-12-05 09:40:00,427.51,427.51,422.37,422.38,8160.0,427.51,427.51,422.37,422.38,8160.0
2022-12-05 09:50:00,422.77,427.38,422.39,424.22,2813.0,422.77,427.38,422.39,424.22,2813.0
2022-12-05 10:00:00,423.82,424.64,421.73,423.0,4216.0,423.82,424.64,421.73,423.0,4216.0
2022-12-05 10:10:00,423.31,424.36,422.73,423.41,1307.0,423.31,424.36,422.73,423.41,1307.0
2022-12-05 10:20:00,424.07,425.93,423.16,424.04,2300.0,424.07,425.93,423.16,424.04,2300.0
2022-12-05 10:30:00,423.53,426.37,423.52,426.37,2008.0,423.53,426.37,423.52,426.37,2008.0
2022-12-05 10:40:00,428.86,428.86,428.13,428.69,1322.0,428.86,428.86,428.13,428.69,1322.0
2022-12-05 10:50:00,428.08,428.08,427.41,427.47,600.0,428.08,428.08,427.41,427.47,600.0
2022-12-05 11:00:00,427.99,429.32,427.99,428.72,1300.0,427.99,429.32,427.99,428.72,1300.0
2022-12-05 11:10:00,428.99,429.77,428.99,429.14,1000.0,428.99,429.77,428.99,429.14,1000.0
2022-12-05 11:20:00,429.11,429.11,427.73,428.36,3514.0,429.11,429.11,427.73,428.36,3514.0
2022-12-05 11:30:00,428.11,428.11,424.58,425.83,7654.0,428.11,428.11,424.58,425.83,7654.0
2022-12-05 11:40:00,425.83,426.87,425.83,426.42,1252.0,425.83,426.87,425.83,426.42,1252.0
2022-12-05 11:50:00,426.84,427.12,425.28,425.31,2406.0,426.84,427.12,425.28,425.31,2406.0
2022-12-05 12:00:00,425.0,425.05,423.87,424.74,4601.0,425.0,425.05,423.87,424.74,4601.0
2022-12-05 12:10:00,424.24,425.58,424.24,425.49,1434.0,424.24,425.58,424.24,425.49,1434.0
2022-12-05 12:20:00,424.63,425.25,424.14,424.14,1876.0,424.63,425.25,424.14,424.14,1876.0
2022-12-05 12:30:00,424.14,424.3,421.95,422.47,5669.0,424.14,424.3,421.95,422.47,5669.0
2022-12-05 12:40:00,422.16,422.16,421.47,422.03,3814.0,422.16,422.16,421.47,422.03,3814.0
2022-12-05 12:50:00,421.63,421.63,420.82,421.39,1113.0,421.63,421.63,420.82,421.39,1113.0
2022-12-05 13:00:00,421.48,421.99,420.69,421.54,1224.0,421.48,421.99,420.69,421.54,1224.0
2022-12-05 13:10:00,421.51,422.27,421.23,422.27,1400.0,421.51,422.27,421.23,422.27,1400.0
2022-12-05 13:20:00,421.55,422.07,420.73,421.61,1600.0,421.55,422.07,420.73,421.61,1600.0
2022-12-05 13:30:00,421.83,422.92,420.86,421.3,10995.0,421.83,422.92,420.86,421.3,10995.0
2022-12-05 13:40:00,421.39,421.81,420.81,420.81,2213.0,421.39,421.81,420.81,420.81,2213.0
2022-12-05 13:50:00,420.82,420.86,419.48,419.48,1600.0,420.82,420.86,419.48,419.48,1600.0
2022-12-05 14:00:00,419.18,419.64,419.07,419.64,500.0,419.18,419.64,419.07,419.64,500.0
2022-12-05 14:10:00,419.82,421.11,419.65,420.98,2300.0,419.82,421.11,419.65,420.98,2300.0
2022-12-05 14:20:00,420.61,421.18,420.29,420.29,1201.0,420.61,421.18,420.29,420.29,1201.0
2022-12-05 14:30:00,420.35,420.75,419.94,420.59,1403.0,420.35,420.75,419.94,420.59,1403.0
2022-12-05 14:40:00,420.12,421.2,420.04,421.0,2240.0,420.12,421.2,420.04,421.0,2240.0
2022-12-05 14:50:00,421.36,421.59,420.57,421.07,1319.0,421.36,421.59,420.57,421.07,1319.0
2022-12-05 15:00:00,421.0,421.16,420.12,421.08,1450.0,421.0,421.16,420.12,421.08,1450.0
2022-12-05 15:10:00,420.7,420.77,420.29,420.29,800.0,420.7,420.77,420.29,420.29,800.0
2022-12-05 15:20:00,420.38,420.77,420.21,420.53,2100.0,420.38,420.77,420.21,420.53,2100.0
2022-12-05 15:30:00,420.58,421.76,420.28,420.8,4876.0,420.58,421.76,420.28,420.8,4876.0
2022-12-05 15:40:00,420.55,421.22,420.27,420.8,5201.0,420.55,421.22,420.27,420.8,5201.0
2022-12-05 15:50:00,420.64,422.62,420.5,422.2,13505.0,420.64,422.62,420.5,422.2,13505.0
2022-12-06 09:30:00,421.44,421.6,420.8,421.6,3374.0,421.44,421.6,420.8,421.6,3374.0
2022-12-06 09:40:00,422.79,422.79,420.13,420.99,800.0,422.79,422.79,420.13,420.99,800.0
2022-12-06 09:50:00,421.73,421.73,419.68,419.68,4014.0,421.73,421.73,419.68,419.68,4014.0
2022-12-06 10:00:00,419.25,420.0,418.0,419.8,4778.0,419.25,420.0,418.0,419.8,4778.0
2022-12-06 10:10:00,419.73,420.68,419.73,420.25,900.0,419.73,420.68,419.73,420.25,900.0
2022-12-06 10:20:00,421.38,422.75,421.38,421.43,3560.0,421.38,422.75,421.38,421.43,3560.0
2022-12-06 10:30:00,421.94,422.01,421.35,421.66,1300.0,421.94,422.01,421.35,421.66,1300.0
2022-12-06 10:40:00,421.44,421.59,420.79,421.45,1400.0,421.44,421.59,420.79,421.45,1400.0
2022-12-06 10:50:00,421.2,421.2,420.33,421.14,2200.0,421.2,421.2,420.33,421.14,2200.0
2022-12-06 11:00:00,421.02,421.4,420.25,421.28,2802.0,421.02,421.4,420.25,421.28,2802.0
2022-12-06 11:10:00,421.29,421.92,421.24,421.24,1500.0,421.29,421.92,421.24,421.24,1500.0
2022-12-06 11:20:00,421.15,422.52,421.15,422.52,6120.0,421.15,422.52,421.15,422.52,6120.0
2022-12-06 11:30:00,422.75,422.98,421.75,422.32,4855.0,422.75,422.98,421.75,422.32,4855.0
2022-12-06 11:40:00,421.28,421.28,420.92,420.92,900.0,421.28,421.28,420.92,420.92,900.0
2022-12-06 11:50:00,420.31,420.31,419.29,419.29,1943.0,420.31,420.31,419.29,419.29,1943.0
2022-12-06 12:00:00,419.71,419.97,418.89,418.89,800.0,419.71,419.97,418.89,418.89,800.0
2022-12-06 12:10:00,418.6,418.6,417.22,417.22,400.0,418.6,418.6,417.22,417.22,400.0
2022-12-06 12:20:00,417.14,417.54,417.03,417.39,1801.0,417.14,417.54,417.03,417.39,1801.0
2022-12-06 12:30:00,417.46,418.11,417.24,417.3,821.0,417.46,418.11,417.24,417.3,821.0
2022-12-06 12:40:00,417.83,418.04,417.35,417.39,700.0,417.83,418.04,417.35,417.39,700.0
2022-12-06 12:50:00,417.2,417.23,416.66,416.88,1100.0,417.2,417.23,416.66,416.88,1100.0
2022-12-06 13:00:00,416.63,418.61,416.55,416.73,10917.0,416.63,418.61,416.55,416.73,10917.0
2022-12-06 13:10:00,416.0,416.0,415.23,415.33,1807.0,416.0,416.0,415.23,415.33,1807.0
2022-12-06 13:20:00,415.06,415.51,414.11,414.11,4039.0,415.06,415.51,414.11,414.11,4039.0
2022-12-06 13:30:00,414.33,414.5,413.98,414.3,1536.0,414.33,414.5,413.98,414.3,1536.0
2022-12-06 13:40:00,414.26,415.47,414.26,415.38,2210.0,414.26,415.47,414.26,415.38,2210.0
2022-12-06 13:50:00,414.95,415.9,414.8,415.9,2173.0,414.95,415.9,414.8,415.9,2173.0
2022-12-06 14:00:00,415.17,415.17,413.87,413.88,300.0,415.17,415.17,413.87,413.88,300.0
2022-12-06 14:10:00,413.75,414.37,413.49,413.98,1500.0,413.75,414.37,413.49,413.98,1500.0
2022-12-06 14:20:00,413.74,414.37,413.07,413.57,1531.0,413.74,414.37,413.07,413.57,1531.0
2022-12-06 14:30:00,413.09,413.48,412.83,413.02,1403.0,413.09,413.48,412.83,413.02,1403.0
2022-12-06 14:40:00,413.49,414.39,413.49,414.39,1505.0,413.49,414.39,413.49,414.39,1505.0
2022-12-06 14:50:00,414.38,415.09,414.09,414.34,4412.0,414.38,415.09,414.09,414.34,4412.0
2022-12-06 15:00:00,414.39,415.28,414.14,414.14,3102.0,414.39,415.28,414.14,414.14,3102.0
2022-12-06 15:10:00,413.96,413.96,412.5,412.5,2575.0,413.96,413.96,412.5,412.5,2575.0
2022-12-06 15:20:00,412.77,413.05,411.94,412.07,3600.0,412.77,413.05,411.94,412.07,3600.0
2022-12-06 15:30:00,412.1,413.4,412.1,413.4,3979.0,412.1,413.4,412.1,413.4,3979.0
2022-12-06 15:40:00,413.55,414.81,413.38,414.81,5301.0,413.55,414.81,413.38,414.81,5301.0
2022-12-06 15:50:00,414.69,415.67,414.33,415.4,16499.0,414.69,415.67,414.33,415.4,16499.0
2022-12-07 09:30:00,413.57,422.4,413.2,422.39,4630.0,413.57,422.4,413.2,422.39,4630.0
2022-12-07 09:40:00,421.14,421.57,418.51,418.88,5291.0,421.14,421.57,418.51,418.88,5291.0
2022-12-07 09:50:00,419.3,419.92,417.49,419.88,3382.0,419.3,419.92,417.49,419.88,3382.0
2022-12-07 10:00:00,419.31,423.63,418.73,423.63,10629.0,419.31,423.63,418.73,423.63,10629.0
2022-12-07 10:10:00,422.26,423.82,421.32,421.95,5816.0,422.26,423.82,421.32,421.95,5816.0
2022-12-07 10:20:00,421.23,421.57,420.11,421.57,3400.0,421.23,421.57,420.11,421.57,3400.0
2022-12-07 10:30:00,423.67,423.67,420.94,420.94,2400.0,423.67,423.67,420.94,420.94,2400.0
2022-12-07 10:40:00,420.31,421.55,418.76,421.49,6339.0,420.31,421.55,418.76,421.49,6339.0
2022-12-07 10:50:00,423.06,423.97,423.04,423.79,2490.0,423.06,423.97,423.04,423.79,2490.0
2022-12-07 11:00:00,423.87,424.5,422.97,422.98,3305.0,423.87,424.5,422.97,422.98,3305.0
2022-12-07 11:10:00,422.45,423.7,422.0,422.0,2850.0,422.45,423.7,422.0,422.0,2850.0
2022-12-07 11:20:00,422.0,422.0,419.58,420.17,1201.0,422.0,422.0,419.58,420.17,1201.0
2022-12-07 11:30:00,418.58,419.21,417.87,418.14,2645.0,418.58,419.21,417.87,418.14,2645.0
2022-12-07 11:40:00,418.14,419.07,418.14,419.07,1400.0,418.14,419.07,418.14,419.07,1400.0
2022-12-07 11:50:00,418.57,419.75,417.85,419.2,2110.0,418.57,419.75,417.85,419.2,2110.0
2022-12-07 12:00:00,419.23,420.16,418.13,418.13,1255.0,419.23,420.16,418.13,418.13,1255.0
2022-12-07 12:10:00,418.12,419.31,418.03,418.64,1200.0,418.12,419.31,418.03,418.64,1200.0
2022-12-07 12:20:00,419.02,419.28,418.24,418.59,2251.0,419.02,419.28,418.24,418.59,2251.0
2022-12-07 12:30:00,418.82,419.42,418.52,418.8,1513.0,418.82,419.42,418.52,418.8,1513.0
2022-12-07 12:40:00,419.47,420.47,419.38,420.47,1057.0,419.47,420.47,419.38,420.47,1057.0
2022-12-07 12:50:00,420.88,421.27,420.81,421.27,778.0,420.88,421.27,420.81,421.27,778.0
2022-12-07 13:00:00,421.23,421.37,420.39,420.67,1106.0,421.23,421.37,420.39,420.67,1106.0
2022-12-07 13:10:00,421.1,421.3,420.7,421.3,1700.0,421.1,421.3,420.7,421.3,1700.0
2022-12-07 13:20:00,421.58,422.29,421.5,421.71,2098.0,421.58,422.29,421.5,421.71,2098.0
2022-12-07 13:30:00,421.36,421.59,420.82,421.17,1200.0,421.36,421.59,420.82,421.17,1200.0
2022-12-07 13:40:00,421.4,421.46,421.39,421.46,300.0,421.4,421.46,421.39,421.46,300.0
2022-12-07 13:50:00,421.17,421.49,420.81,420.9,1709.0,421.17,421.49,420.81,420.9,1709.0
2022-12-07 14:00:00,420.19,420.2,419.18,419.18,949.0,420.19,420.2,419.18,419.18,949.0
2022-12-07 14:10:00,419.14,420.53,419.14,419.9,2246.0,419.14,420.53,419.14,419.9,2246.0
2022-12-07 14:20:00,419.85,420.51,419.38,420.21,1244.0,419.85,420.51,419.38,420.21,1244.0
2022-12-07 14:30:00,420.18,420.75,419.68,420.49,1373.0,420.18,420.75,419.68,420.49,1373.0
2022-12-07 14:40:00,420.37,420.37,419.63,419.63,1100.0,420.37,420.37,419.63,419.63,1100.0
2022-12-07 14:50:00,419.54,419.64,418.79,418.79,1300.0,419.54,419.64,418.79,418.79,1300.0
2022-12-07 15:00:00,419.16,419.51,418.39,418.39,1400.0,419.16,419.51,418.39,418.39,1400.0
2022-12-07 15:10:00,418.59,419.17,418.37,418.77,1718.0,418.59,419.17,418.37,418.77,1718.0
2022-12-07 15:20:00,418.86,419.09,418.55,419.09,3103.0,418.86,419.09,418.55,419.09,3103.0
2022-12-07 15:30:00,419.58,420.59,419.55,420.59,4095.0,419.58,420.59,419.55,420.59,4095.0
2022-12-07 15:40:00,420.37,420.37,419.72,420.34,2488.0,420.37,420.37,419.72,420.34,2488.0
2022-12-07 15:50:00,420.44,420.5,419.35,420.16,16157.0,420.44,420.5,419.35,420.16,16157.0
2022-12-08 09:30:00,419.65,420.99,418.35,418.35,5170.0,419.65,420.99,418.35,418.35,5170.0
2022-12-08 09:40:00,419.49,420.25,417.97,420.25,1000.0,419.49,420.25,417.97,420.25,1000.0
2022-12-08 09:50:00,421.35,427.74,421.35,427.18,8070.0,421.35,427.74,421.35,427.18,8070.0
2022-12-08 10:00:00,428.27,429.4,427.4,429.14,1836.0,428.27,429.4,427.4,429.14,1836.0
2022-12-08 10:10:00,428.91,429.91,427.59,427.6,3000.0,428.91,429.91,427.59,427.6,3000.0
2022-12-08 10:20:00,428.14,429.31,428.14,429.1,871.0,428.14,429.31,428.14,429.1,871.0
2022-12-08 10:30:00,429.78,431.08,429.14,430.51,1758.0,429.78,431.08,429.14,430.51,1758.0
2022-12-08 10:40:00,430.08,430.72,429.58,430.53,1481.0,430.08,430.72,429.58,430.53,1481.0
2022-12-08 10:50:00,430.14,431.05,430.14,430.32,1133.0,430.14,431.05,430.14,430.32,1133.0
2022-12-08 11:00:00,430.61,430.69,429.28,429.56,1100.0,430.61,430.69,429.28,429.56,1100.0
2022-12-08 11:10:00,428.74,428.74,425.08,425.08,7302.0,428.74,428.74,425.08,425.08,7302.0
2022-12-08 11:20:00,426.42,426.71,424.95,426.71,3352.0,426.42,426.71,424.95,426.71,3352.0
2022-12-08 11:30:00,426.45,428.0,426.43,427.35,5837.0,426.45,428.0,426.43,427.35,5837.0
2022-12-08 11:40:00,427.93,428.26,427.26,427.74,1453.0,427.93,428.26,427.26,427.74,1453.0
2022-12-08 11:50:00,427.37,427.49,425.83,426.06,1700.0,427.37,427.49,425.83,426.06,1700.0
2022-12-08 12:00:00,426.32,426.32,425.58,425.74,2515.0,426.32,426.32,425.58,425.74,2515.0
2022-12-08 12:10:00,426.35,426.56,425.86,425.86,1037.0,426.35,426.56,425.86,425.86,1037.0
2022-12-08 12:20:00,425.89,426.43,425.54,426.09,1872.0,425.89,426.43,425.54,426.09,1872.0
2022-12-08 12:30:00,426.07,426.61,426.07,426.5,800.0,426.07,426.61,426.07,426.5,800.0
2022-12-08 12:40:00,427.03,427.63,426.77,427.63,1268.0,427.03,427.63,426.77,427.63,1268.0
2022-12-08 12:50:00,428.1,428.41,427.14,427.22,19884.0,428.1,428.41,427.14,427.22,19884.0
2022-12-08 13:00:00,427.53,427.53,426.47,427.35,3749.0,427.53,427.53,426.47,427.35,3749.0
2022-12-08 13:10:00,426.64,426.78,426.19,426.74,1200.0,426.64,426.78,426.19,426.74,1200.0
2022-12-08 13:20:00,426.86,427.55,426.85,427.41,524.0,426.86,427.55,426.85,427.41,524.0
2022-12-08 13:30:00,427.81,427.81,427.51,427.51,1100.0,427.81,427.81,427.51,427.51,1100.0
2022-12-08 13:40:00,427.87,428.21,427.67,427.88,2495.0,427.87,428.21,427.67,427.88,2495.0
2022-12-08 13:50:00,427.23,427.29,426.21,426.57,1469.0,427.23,427.29,426.21,426.57,1469.0
2022-12-08 14:00:00,425.5,425.5,424.06,424.2,1600.0,425.5,425.5,424.06,424.2,1600.0
2022-12-08 14:10:00,424.43,424.72,424.43,424.47,1100.0,424.43,424.72,424.43,424.47,1100.0
2022-12-08 14:20:00,425.16,425.62,425.05,425.05,500.0,425.16,425.62,425.05,425.05,500.0
2022-12-08 14:30:00,425.13,425.91,425.12,425.8,3655.0,425.13,425.91,425.12,425.8,3655.0
2022-12-08 14:40:00,426.1,427.09,425.86,427.09,2700.0,426.1,427.09,425.86,427.09,2700.0
2022-12-08 14:50:00,426.77,427.53,426.76,426.87,2255.0,426.77,427.53,426.76,426.87,2255.0
2022-12-08 15:00:00,426.41,427.01,426.23,427.01,1764.0,426.41,427.01,426.23,427.01,1764.0
2022-12-08 15:10:00,427.28,427.77,427.28,427.76,1800.0,427.28,427.77,427.28,427.76,1800.0
2022-12-08 15:20:00,427.75,428.86,427.67,428.6,2979.0,427.75,428.86,427.67,428.6,2979.0
2022-12-08 15:30:00,428.86,429.19,428.18,428.18,4825.0,428.86,429.19,428.18,428.18,4825.0
2022-12-08 15:40:00,428.1,428.54,427.7,428.54,5502.0,428.1,428.54,427.7,428.54,5502.0
2022-12-08 15:50:00,428.01,428.85,427.69,428.49,18268.0,428.01,428.85,427.69,428.49,18268.0
2022-12-09 09:30:00,427.17,429.58,425.99,429.58,4685.0,427.17,429.58,425.99,429.58,4685.0
2022-12-09 09:40:00,427.58,429.59,427.13,427.13,7892.0,427.58,429.59,427.13,427.13,7892.0
2022-12-09 09:50:00,427.71,427.71,425.48,427.45,1152.0,427.71,427.71,425.48,427.45,1152.0
2022-12-09 10:00:00,427.84,427.89,424.17,424.76,6069.0,427.84,427.89,424.17,424.76,6069.0
2022-12-09 10:10:00,424.95,425.42,423.44,423.44,8600.0,424.95,425.42,423.44,423.44,8600.0
2022-12-09 10:20:00,423.49,423.6,422.0,422.5,4908.0,423.49,423.6,422.0,422.5,4908.0
2022-12-09 10:30:00,422.89,424.82,422.89,424.73,2675.0,422.89,424.82,422.89,424.73,2675.0
2022-12-09 10:40:00,424.74,424.74,421.85,422.63,4030.0,424.74,424.74,421.85,422.63,4030.0
2022-12-09 10:50:00,422.75,424.35,422.67,424.13,2534.0,422.75,424.35,422.67,424.13,2534.0
2022-12-09 11:00:00,423.96,425.34,423.61,424.0,5519.0,423.96,425.34,423.61,424.0,5519.0
2022-12-09 11:10:00,423.2,424.02,422.52,423.73,2400.0,423.2,424.02,422.52,423.73,2400.0
2022-12-09 11:20:00,423.36,423.56,422.99,423.23,2800.0,423.36,423.56,422.99,423.23,2800.0
2022-12-09 11:30:00,423.54,424.46,423.4,424.46,1971.0,423.54,424.46,423.4,424.46,1971.0
2022-12-09 11:40:00,423.05,424.85,423.05,424.85,800.0,423.05,424.85,423.05,424.85,800.0
2022-12-09 11:50:00,424.79,425.54,424.78,424.78,1500.0,424.79,425.54,424.78,424.78,1500.0
2022-12-09 12:00:00,424.88,425.1,424.66,425.1,795.0,424.88,425.1,424.66,425.1,795.0
2022-12-09 12:10:00,424.37,424.8,424.08,424.08,600.0,424.37,424.8,424.08,424.08,600.0
2022-12-09 12:20:00,423.78,423.87,423.09,423.87,629.0,423.78,423.87,423.09,423.87,629.0
2022-12-09 12:30:00,424.21,425.06,424.21,425.06,300.0,424.21,425.06,424.21,425.06,300.0
2022-12-09 12:40:00,425.63,425.63,425.08,425.08,600.0,425.63,425.63,425.08,425.08,600.0
2022-12-09 12:50:00,424.31,425.03,424.31,425.03,300.0,424.31,425.03,424.31,425.03,300.0
2022-12-09 13:00:00,424.51,424.51,423.13,423.35,1605.0,424.51,424.51,423.13,423.35,1605.0
2022-12-09 13:10:00,423.35,424.02,422.96,424.02,2777.0,423.35,424.02,422.96,424.02,2777.0
2022-12-09 13:20:00,423.96,424.16,423.96,424.16,400.0,423.96,424.16,423.96,424.16,400.0
2022-12-09 13:30:00,424.86,424.86,424.81,424.81,200.0,424.86,424.86,424.81,424.81,200.0
2022-12-09 13:40:00,424.53,424.53,423.96,424.4,879.0,424.53,424.53,423.96,424.4,879.0
2022-12-09 13:50:00,424.67,424.9,424.64,424.9,1505.0,424.67,424.9,424.64,424.9,1505.0
2022-12-09 14:00:00,423.98,423.98,423.37,423.7,2213.0,423.98,423.98,423.37,423.7,2213.0
2022-12-09 14:10:00,423.64,424.33,423.64,423.99,1617.0,423.64,424.33,423.64,423.99,1617.0
2022-12-09 14:20:00,423.79,424.21,423.74,423.74,796.0,423.79,424.21,423.74,423.74,796.0
2022-12-09 14:30:00,423.71,424.32,423.71,424.14,614.0,423.71,424.32,423.71,424.14,614.0
2022-12-09 14:40:00,423.82,423.86,423.27,423.71,2000.0,423.82,423.86,423.27,423.71,2000.0
2022-12-09 14:50:00,423.4,423.84,423.32,423.84,900.0,423.4,423.84,423.32,423.84,900.0
2022-12-09 15:00:00,424.08,424.28,423.9,423.9,1200.0,424.08,424.28,423.9,423.9,1200.0
2022-12-09 15:10:00,423.91,424.21,423.73,424.21,900.0,423.91,424.21,423.73,424.21,900.0
2022-12-09 15:20:00,423.9,423.9,423.06,423.27,1500.0,423.9,423.9,423.06,423.27,1500.0
2022-12-09 15:30:00,423.36,423.57,421.54,421.68,3000.0,423.36,423.57,421.54,421.68,3000.0
2022-12-09 15:40:00,421.56,421.61,420.72,421.44,4626.0,421.56,421.61,420.72,421.44,4626.0
2022-12-09 15:50:00,421.2,421.36,420.39,420.56,12576.0,421.2,421.36,420.39,420.56,12576.0
2022-12-12 09:30:00,422.35,423.23,418.65,420.71,9973.0,422.35,423.23,418.65,420.71,9973.0
2022-12-12 09:40:00,421.54,423.16,419.48,423.16,1960.0,421.54,423.16,419.48,423.16,1960.0
2022-12-12 09:50:00,423.42,423.42,422.3,422.52,1602.0,423.42,423.42,422.3,422.52,1602.0
2022-12-12 10:00:00,420.89,421.72,420.78,421.16,1100.0,420.89,421.72,420.78,421.16,1100.0
2022-12-12 10:10:00,420.75,422.32,420.06,420.06,1537.0,420.75,422.32,420.06,420.06,1537.0
2022-12-12 10:20:00,420.52,421.75,420.16,420.76,1700.0,420.52,421.75,420.16,420.76,1700.0
2022-12-12 10:30:00,420.17,422.36,420.17,421.41,2612.0,420.17,422.36,420.17,421.41,2612.0
2022-12-12 10:40:00,421.04,423.23,421.04,422.48,1903.0,421.04,423.23,421.04,422.48,1903.0
2022-12-12 10:50:00,422.1,422.32,421.59,421.59,1129.0,422.1,422.32,421.59,421.59,1129.0
2022-12-12 11:00:00,421.52,422.1,421.15,421.74,1800.0,421.52,422.1,421.15,421.74,1800.0
2022-12-12 11:10:00,422.17,422.18,421.18,421.19,1065.0,422.17,422.18,421.18,421.19,1065.0
2022-12-12 11:20:00,421.48,421.56,420.29,420.29,800.0,421.48,421.56,420.29,420.29,800.0
2022-12-12 11:30:00,420.42,421.28,419.95,420.96,1717.0,420.42,421.28,419.95,420.96,1717.0
2022-12-12 11:40:00,420.78,421.08,420.33,421.03,1601.0,420.78,421.08,420.33,421.03,1601.0
2022-12-12 11:50:00,420.93,420.93,420.41,420.78,1000.0,420.93,420.93,420.41,420.78,1000.0
2022-12-12 12:00:00,420.81,421.22,420.53,420.58,2768.0,420.81,421.22,420.53,420.58,2768.0
2022-12-12 12:10:00,420.08,420.22,419.62,420.22,864.0,420.08,420.22,419.62,420.22,864.0
2022-12-12 12:20:00,420.21,420.21,419.13,419.56,2000.0,420.21,420.21,419.13,419.56,2000.0
2022-12-12 12:30:00,419.55,419.91,419.43,419.69,1237.0,419.55,419.91,419.43,419.69,1237.0
2022-12-12 12:40:00,419.87,420.05,418.85,418.99,600.0,419.87,420.05,418.85,418.99,600.0
2022-12-12 12:50:00,418.6,419.55,418.6,419.55,500.0,418.6,419.55,418.6,419.55,500.0
2022-12-12 13:00:00,419.55,419.94,417.91,419.03,5800.0,419.55,419.94,417.91,419.03,5800.0
2022-12-12 13:10:00,419.0,419.0,417.98,418.97,6846.0,419.0,419.0,417.98,418.97,6846.0
2022-12-12 13:20:00,419.21,419.27,418.88,419.27,1200.0,419.21,419.27,418.88,419.27,1200.0
2022-12-12 13:30:00,419.26,419.66,419.21,419.57,4696.0,419.26,419.66,419.21,419.57,4696.0
2022-12-12 13:40:00,419.5,419.63,419.29,419.43,900.0,419.5,419.63,419.29,419.43,900.0
2022-12-12 13:50:00,419.43,419.61,418.94,419.02,1694.0,419.43,419.61,418.94,419.02,1694.0
2022-12-12 14:00:00,419.13,419.83,418.86,419.33,5313.0,419.13,419.83,418.86,419.33,5313.0
2022-12-12 14:10:00,419.38,419.38,418.47,418.84,4802.0,419.38,419.38,418.47,418.84,4802.0
2022-12-12 14:20:00,418.39,418.84,418.29,418.79,700.0,418.39,418.84,418.29,418.79,700.0
2022-12-12 14:30:00,418.47,418.47,418.26,418.36,400.0,418.47,418.47,418.26,418.36,400.0
2022-12-12 14:40:00,418.36,418.94,418.35,418.79,1342.0,418.36,418.94,418.35,418.79,1342.0
2022-12-12 14:50:00,418.74,419.69,418.73,419.69,1200.0,418.74,419.69,418.73,419.69,1200.0
2022-12-12 15:00:00,419.72,420.47,419.72,420.47,634.0,419.72,420.47,419.72,420.47,634.0
2022-12-12 15:10:00,420.8,421.53,420.54,421.53,3535.0,420.8,421.53,420.54,421.53,3535.0
2022-12-12 15:20:00,421.22,421.83,421.22,421.83,1810.0,421.22,421.83,421.22,421.83,1810.0
2022-12-12 15:30:00,421.65,422.97,421.63,422.97,3166.0,421.65,422.97,421.63,422.97,3166.0
2022-12-12 15:40:00,422.94,422.95,421.47,421.99,4646.0,422.94,422.95,421.47,421.99,4646.0
2022-12-12 15:50:00,421.64,423.26,421.42,423.11,15197.0,421.64,423.26,421.42,423.11,15197.0
2022-12-13 09:30:00,446.32,448.01,439.76,439.76,16325.0,446.32,448.01,439.76,439.76,16325.0
2022-12-13 09:40:00,439.99,444.94,439.82,443.93,5388.0,439.99,444.94,439.82,443.93,5388.0
2022-12-13 09:50:00,444.22,446.62,442.32,443.04,16030.0,444.22,446.62,442.32,443.04,16030.0
2022-12-13 10:00:00,441.22,441.75,438.82,441.75,11302.0,441.22,441.75,438.82,441.75,11302.0
2022-12-13 10:10:00,442.22,442.85,440.91,441.83,2897.0,442.22,442.85,440.91,441.83,2897.0
2022-12-13 10:20:00,442.31,442.68,439.06,440.6,5553.0,442.31,442.68,439.06,440.6,5553.0
2022-12-13 10:30:00,439.7,441.81,438.98,440.75,9320.0,439.7,441.81,438.98,440.75,9320.0
2022-12-13 10:40:00,440.35,442.6,439.53,440.52,5732.0,440.35,442.6,439.53,440.52,5732.0
2022-12-13 10:50:00,440.79,441.79,439.62,441.2,6285.0,440.79,441.79,439.62,441.2,6285.0
2022-12-13 11:00:00,441.37,441.52,439.52,440.68,7641.0,441.37,441.52,439.52,440.68,7641.0
2022-12-13 11:10:00,440.74,442.03,440.54,440.54,1800.0,440.74,442.03,440.54,440.54,1800.0
2022-12-13 11:20:00,440.46,441.03,439.7,439.97,8700.0,440.46,441.03,439.7,439.97,8700.0
2022-12-13 11:30:00,440.22,442.0,440.22,440.72,2332.0,440.22,442.0,440.22,440.72,2332.0
2022-12-13 11:40:00,440.77,440.94,436.85,437.63,25109.0,440.77,440.94,436.85,437.63,25109.0
2022-12-13 11:50:00,437.29,439.07,436.48,439.07,25397.0,437.29,439.07,436.48,439.07,25397.0
2022-12-13 12:00:00,438.75,440.2,438.19,439.1,8700.0,438.75,440.2,438.19,439.1,8700.0
2022-12-13 12:10:00,438.34,438.34,434.4,435.17,4502.0,438.34,438.34,434.4,435.17,4502.0
2022-12-13 12:20:00,434.43,436.44,433.97,435.77,6768.0,434.43,436.44,433.97,435.77,6768.0
2022-12-13 12:30:00,435.51,436.2,434.55,436.09,4597.0,435.51,436.2,434.55,436.09,4597.0
2022-12-13 12:40:00,436.09,436.09,433.95,433.95,4924.0,436.09,436.09,433.95,433.95,4924.0
2022-12-13 12:50:00,433.53,434.35,433.16,433.59,2916.0,433.53,434.35,433.16,433.59,2916.0
2022-12-13 13:00:00,433.73,434.39,433.19,433.95,2668.0,433.73,434.39,433.19,433.95,2668.0
2022-12-13 13:10:00,434.5,435.78,433.87,435.47,3079.0,434.5,435.78,433.87,435.47,3079.0
2022-12-13 13:20:00,435.54,436.09,435.46,436.09,1596.0,435.54,436.09,435.46,436.09,1596.0
2022-12-13 13:30:00,436.27,437.75,436.12,437.75,2383.0,436.27,437.75,436.12,437.75,2383.0
2022-12-13 13:40:00,437.24,437.76,436.27,436.27,1149.0,437.24,437.76,436.27,436.27,1149.0
2022-12-13 13:50:00,437.15,437.15,436.1,436.78,1800.0,437.15,437.15,436.1,436.78,1800.0
2022-12-13 14:00:00,437.2,437.43,436.77,437.24,1509.0,437.2,437.43,436.77,437.24,1509.0
2022-12-13 14:10:00,437.31,437.52,437.05,437.17,2614.0,437.31,437.52,437.05,437.17,2614.0
2022-12-13 14:20:00,436.05,437.01,436.04,436.33,1928.0,436.05,437.01,436.04,436.33,1928.0
2022-12-13 14:30:00,436.72,437.63,436.49,437.56,3000.0,436.72,437.63,436.49,437.56,3000.0
2022-12-13 14:40:00,437.53,438.97,437.52,438.32,2322.0,437.53,438.97,437.52,438.32,2322.0
2022-12-13 14:50:00,438.22,438.22,436.85,437.41,3348.0,438.22,438.22,436.85,437.41,3348.0
2022-12-13 15:00:00,437.19,437.19,434.29,434.66,1493.0,437.19,437.19,434.29,434.66,1493.0
2022-12-13 15:10:00,434.31,436.39,434.18,436.39,2655.0,434.31,436.39,434.18,436.39,2655.0
2022-12-13 15:20:00,436.39,437.66,436.31,437.46,6422.0,436.39,437.66,436.31,437.46,6422.0
2022-12-13 15:30:00,437.6,438.97,437.27,437.55,4536.0,437.6,438.97,437.27,437.55,4536.0
2022-12-13 15:40:00,437.15,438.41,436.4,437.1,12365.0,437.15,438.41,436.4,437.1,12365.0
2022-12-13 15:50:00,436.34,438.52,434.43,435.35,35386.0,436.34,438.52,434.43,435.35,35386.0
2022-12-14 09:30:00,432.09,434.36,428.9,430.63,5410.0,432.09,434.36,428.9,430.63,5410.0
2022-12-14 09:40:00,432.15,433.99,432.14,432.64,5905.0,432.15,433.99,432.14,432.64,5905.0
2022-12-14 09:50:00,433.18,434.85,432.6,434.85,1583.0,433.18,434.85,432.6,434.85,1583.0
2022-12-14 10:00:00,433.61,435.3,433.0,435.3,1531.0,433.61,435.3,433.0,435.3,1531.0
2022-12-14 10:10:00,436.05,436.43,435.65,435.81,700.0,436.05,436.43,435.65,435.81,700.0
2022-12-14 10:20:00,435.37,436.0,433.35,436.0,1100.0,435.37,436.0,433.35,436.0,1100.0
2022-12-14 10:30:00,435.29,435.56,434.64,435.53,2185.0,435.29,435.56,434.64,435.53,2185.0
2022-12-14 10:40:00,435.91,437.35,435.91,437.01,1000.0,435.91,437.35,435.91,437.01,1000.0
2022-12-14 10:50:00,437.07,437.11,435.15,435.94,6996.0,437.07,437.11,435.15,435.94,6996.0
2022-12-14 11:00:00,435.72,437.25,435.6,435.66,4008.0,435.72,437.25,435.6,435.66,4008.0
2022-12-14 11:10:00,435.66,436.25,435.56,436.2,1600.0,435.66,436.25,435.56,436.2,1600.0
2022-12-14 11:20:00,435.75,435.89,434.97,435.62,2381.0,435.75,435.89,434.97,435.62,2381.0
2022-12-14 11:30:00,435.71,435.94,435.13,435.37,1363.0,435.71,435.94,435.13,435.37,1363.0
2022-12-14 11:40:00,435.36,435.58,434.59,435.5,3852.0,435.36,435.58,434.59,435.5,3852.0
2022-12-14 11:50:00,435.44,436.05,435.36,436.04,1733.0,435.44,436.05,435.36,436.04,1733.0
2022-12-14 12:00:00,435.97,435.99,433.99,435.98,3025.0,435.97,435.99,433.99,435.98,3025.0
2022-12-14 12:10:00,434.48,434.67,434.26,434.5,1015.0,434.48,434.67,434.26,434.5,1015.0
2022-12-14 12:20:00,434.3,434.92,433.94,434.09,2265.0,434.3,434.92,433.94,434.09,2265.0
2022-12-14 12:30:00,433.93,434.55,433.92,434.55,3271.0,433.93,434.55,433.92,434.55,3271.0
2022-12-14 12:40:00,434.36,434.97,434.02,434.03,2895.0,434.36,434.97,434.02,434.03,2895.0
2022-12-14 12:50:00,434.02,434.02,433.0,433.67,4900.0,434.02,434.02,433.0,433.67,4900.0
2022-12-14 13:00:00,434.02,434.32,434.02,434.2,1200.0,434.02,434.32,434.02,434.2,1200.0
2022-12-14 13:10:00,434.73,434.79,433.77,434.18,760.0,434.73,434.79,433.77,434.18,760.0
2022-12-14 13:20:00,434.39,434.56,434.3,434.56,1544.0,434.39,434.56,434.3,434.56,1544.0
2022-12-14 13:30:00,435.18,436.96,435.18,436.96,2000.0,435.18,436.96,435.18,436.96,2000.0
2022-12-14 13:40:00,436.48,439.4,436.34,438.83,4800.0,436.48,439.4,436.34,438.83,4800.0
2022-12-14 13:50:00,438.56,439.6,437.6,438.21,5301.0,438.56,439.6,437.6,438.21,5301.0
2022-12-14 14:00:00,437.05,437.05,430.09,431.0,14387.0,437.05,437.05,430.09,431.0,14387.0
2022-12-14 14:10:00,432.03,432.72,430.36,432.69,13721.0,432.03,432.72,430.36,432.69,13721.0
2022-12-14 14:20:00,432.45,432.76,430.22,430.22,8747.0,432.45,432.76,430.22,430.22,8747.0
2022-12-14 14:30:00,429.96,430.6,425.44,427.98,5727.0,429.96,430.6,425.44,427.98,5727.0
2022-12-14 14:40:00,426.45,430.7,426.45,429.48,5113.0,426.45,430.7,426.45,429.48,5113.0
2022-12-14 14:50:00,429.05,430.51,428.01,429.66,5356.0,429.05,430.51,428.01,429.66,5356.0
2022-12-14 15:00:00,429.55,433.38,429.55,431.17,12946.0,429.55,433.38,429.55,431.17,12946.0
2022-12-14 15:10:00,431.81,435.6,431.81,433.32,4566.0,431.81,435.6,431.81,433.32,4566.0
2022-12-14 15:20:00,433.14,433.14,428.97,428.97,3395.0,433.14,433.14,428.97,428.97,3395.0
2022-12-14 15:30:00,428.16,428.5,426.58,427.08,4670.0,428.16,428.5,426.58,427.08,4670.0
2022-12-14 15:40:00,427.79,430.27,427.28,429.46,12920.0,427.79,430.27,427.28,429.46,12920.0
2022-12-14 15:50:00,429.28,431.07,428.97,430.06,28005.0,429.28,431.07,428.97,430.06,28005.0
2022-12-15 09:30:00,420.14,421.93,417.94,420.2,10041.0,420.14,421.93,417.94,420.2,10041.0
2022-12-15 09:40:00,420.0,420.02,417.62,418.41,3841.0,420.0,420.02,417.62,418.41,3841.0
2022-12-15 09:50:00,418.12,419.49,413.01,413.41,14154.0,418.12,419.49,413.01,413.41,14154.0
2022-12-15 10:00:00,413.23,415.31,413.23,415.0,2832.0,413.23,415.31,413.23,415.0,2832.0
2022-12-15 10:10:00,414.96,415.96,413.44,415.96,2114.0,414.96,415.96,413.44,415.96,2114.0
2022-12-15 10:20:00,415.04,415.66,414.5,414.84,2100.0,415.04,415.66,414.5,414.84,2100.0
2022-12-15 10:30:00,414.16,415.81,413.63,415.81,1919.0,414.16,415.81,413.63,415.81,1919.0
2022-12-15 10:40:00,415.49,416.2,415.1,415.1,2898.0,415.49,416.2,415.1,415.1,2898.0
2022-12-15 10:50:00,415.3,415.33,413.94,414.5,5324.0,415.3,415.33,413.94,414.5,5324.0
2022-12-15 11:00:00,415.06,415.07,413.15,414.06,4995.0,415.06,415.07,413.15,414.06,4995.0
2022-12-15 11:10:00,414.07,415.41,412.9,415.41,3911.0,414.07,415.41,412.9,415.41,3911.0
2022-12-15 11:20:00,415.71,417.48,415.16,417.48,2100.0,415.71,417.48,415.16,417.48,2100.0
2022-12-15 11:30:00,417.92,420.61,417.23,420.61,6570.0,417.92,420.61,417.23,420.61,6570.0
2022-12-15 11:40:00,420.17,422.05,419.86,420.25,5178.0,420.17,422.05,419.86,420.25,5178.0
2022-12-15 11:50:00,419.97,420.73,419.28,419.66,2115.0,419.97,420.73,419.28,419.66,2115.0
2022-12-15 12:00:00,419.94,420.64,419.94,420.48,1086.0,419.94,420.64,419.94,420.48,1086.0
2022-12-15 12:10:00,420.56,421.06,420.56,421.06,300.0,420.56,421.06,420.56,421.06,300.0
2022-12-15 12:20:00,420.65,420.89,420.01,420.1,800.0,420.65,420.89,420.01,420.1,800.0
2022-12-15 12:30:00,420.52,421.17,419.75,420.04,948.0,420.52,421.17,419.75,420.04,948.0
2022-12-15 12:40:00,419.34,419.34,417.91,418.37,1685.0,419.34,419.34,417.91,418.37,1685.0
2022-12-15 12:50:00,418.41,418.54,417.51,417.82,600.0,418.41,418.54,417.51,417.82,600.0
2022-12-15 13:00:00,417.34,417.35,416.37,416.37,800.0,417.34,417.35,416.37,416.37,800.0
2022-12-15 13:10:00,416.2,416.48,415.53,416.02,1500.0,416.2,416.48,415.53,416.02,1500.0
2022-12-15 13:20:00,415.85,415.95,415.33,415.45,600.0,415.85,415.95,415.33,415.45,600.0
2022-12-15 13:30:00,415.05,415.66,415.05,415.66,1224.0,415.05,415.66,415.05,415.66,1224.0
2022-12-15 13:40:00,415.25,415.25,414.33,415.1,1200.0,415.25,415.25,414.33,415.1,1200.0
2022-12-15 13:50:00,414.89,415.14,414.86,414.86,400.0,414.89,415.14,414.86,414.86,400.0
2022-12-15 14:00:00,414.72,415.33,413.78,413.78,2232.0,414.72,415.33,413.78,413.78,2232.0
2022-12-15 14:10:00,413.83,414.02,413.27,414.02,1575.0,413.83,414.02,413.27,414.02,1575.0
2022-12-15 14:20:00,414.12,414.31,413.89,413.89,1100.0,414.12,414.31,413.89,413.89,1100.0
2022-12-15 14:30:00,414.27,415.67,414.17,415.62,3663.0,414.27,415.67,414.17,415.62,3663.0
2022-12-15 14:40:00,415.88,416.66,415.72,415.93,1047.0,415.88,416.66,415.72,415.93,1047.0
2022-12-15 14:50:00,415.92,416.39,415.91,416.06,1132.0,415.92,416.39,415.91,416.06,1132.0
2022-12-15 15:00:00,416.39,416.72,416.14,416.43,2300.0,416.39,416.72,416.14,416.43,2300.0
2022-12-15 15:10:00,416.19,416.37,414.69,414.69,1400.0,416.19,416.37,414.69,414.69,1400.0
2022-12-15 15:20:00,414.0,414.88,414.0,414.88,2804.0,414.0,414.88,414.0,414.88,2804.0
2022-12-15 15:30:00,415.15,415.57,414.61,414.84,3349.0,415.15,415.57,414.61,414.84,3349.0
2022-12-15 15:40:00,414.78,414.91,414.18,414.91,12332.0,414.78,414.91,414.18,414.91,12332.0
2022-12-15 15:50:00,415.08,415.92,414.46,415.42,29027.0,415.08,415.92,414.46,415.42,29027.0
2022-12-16 09:30:00,411.02,411.2,408.92,408.92,82861.0,411.02,411.2,408.92,408.92,82861.0
2022-12-16 09:40:00,408.91,411.62,408.66,411.4,5291.0,408.91,411.62,408.66,411.4,5291.0
2022-12-16 09:50:00,412.79,413.35,412.21,413.16,1060.0,412.79,413.35,412.21,413.16,1060.0
2022-12-16 10:00:00,410.7,411.08,409.11,411.08,5752.0,410.7,411.08,409.11,411.08,5752.0
2022-12-16 10:10:00,410.38,410.86,408.47,409.74,1645.0,410.38,410.86,408.47,409.74,1645.0
2022-12-16 10:20:00,409.16,409.16,407.06,407.9,2217.0,409.16,409.16,407.06,407.9,2217.0
2022-12-16 10:30:00,407.22,407.6,406.55,407.5,1707.0,407.22,407.6,406.55,407.5,1707.0
2022-12-16 10:40:00,407.29,408.64,407.29,408.58,1100.0,407.29,408.64,407.29,408.58,1100.0
2022-12-16 10:50:00,408.76,409.6,408.2,409.35,1101.0,408.76,409.6,408.2,409.35,1101.0
2022-12-16 11:00:00,409.84,409.84,408.88,408.88,5049.0,409.84,409.84,408.88,408.88,5049.0
2022-12-16 11:10:00,408.91,411.93,408.51,411.93,1296.0,408.91,411.93,408.51,411.93,1296.0
2022-12-16 11:20:00,411.13,411.16,409.98,409.98,1100.0,411.13,411.16,409.98,409.98,1100.0
2022-12-16 11:30:00,410.08,410.25,409.57,410.06,1100.0,410.08,410.25,409.57,410.06,1100.0
2022-12-16 11:40:00,409.97,410.4,409.31,409.34,2700.0,409.97,410.4,409.31,409.34,2700.0
2022-12-16 11:50:00,409.87,409.87,408.42,408.59,2400.0,409.87,409.87,408.42,408.59,2400.0
2022-12-16 12:00:00,408.31,408.36,406.95,407.1,8000.0,408.31,408.36,406.95,407.1,8000.0
2022-12-16 12:10:00,406.81,406.87,406.21,406.87,4500.0,406.81,406.87,406.21,406.87,4500.0
2022-12-16 12:20:00,406.57,406.72,405.52,405.59,6112.0,406.57,406.72,405.52,405.59,6112.0
2022-12-16 12:30:00,405.61,407.16,404.88,406.67,5124.0,405.61,407.16,404.88,406.67,5124.0
2022-12-16 12:40:00,406.14,406.15,405.43,405.98,1100.0,406.14,406.15,405.43,405.98,1100.0
2022-12-16 12:50:00,405.17,406.06,405.03,405.81,1250.0,405.17,406.06,405.03,405.81,1250.0
2022-12-16 13:00:00,405.84,406.53,405.68,406.18,2400.0,405.84,406.53,405.68,406.18,2400.0
2022-12-16 13:10:00,406.42,406.54,405.64,406.5,1650.0,406.42,406.54,405.64,406.5,1650.0
2022-12-16 13:20:00,406.17,406.99,406.17,406.4,3776.0,406.17,406.99,406.17,406.4,3776.0
2022-12-16 13:30:00,406.58,407.46,406.46,406.69,2464.0,406.58,407.46,406.46,406.69,2464.0
2022-12-16 13:40:00,406.52,406.87,405.94,406.28,8074.0,406.52,406.87,405.94,406.28,8074.0
2022-12-16 13:50:00,406.46,406.82,406.04,406.54,8053.0,406.46,406.82,406.04,406.54,8053.0
2022-12-16 14:00:00,405.59,406.77,405.59,406.39,1033.0,405.59,406.77,405.59,406.39,1033.0
2022-12-16 14:10:00,406.7,407.59,406.7,406.96,2600.0,406.7,407.59,406.7,406.96,2600.0
2022-12-16 14:20:00,407.03,407.03,406.17,406.49,2106.0,407.03,407.03,406.17,406.49,2106.0
2022-12-16 14:30:00,406.24,406.35,404.88,404.94,4234.0,406.24,406.35,404.88,404.94,4234.0
2022-12-16 14:40:00,404.97,405.7,404.84,405.7,5379.0,404.97,405.7,404.84,405.7,5379.0
2022-12-16 14:50:00,405.97,406.77,405.86,406.22,8484.0,405.97,406.77,405.86,406.22,8484.0
2022-12-16 15:00:00,406.45,406.99,405.78,406.27,7073.0,406.45,406.99,405.78,406.27,7073.0
2022-12-16 15:10:00,406.23,407.86,406.22,407.86,4287.0,406.23,407.86,406.22,407.86,4287.0
2022-12-16 15:20:00,407.83,408.22,407.38,407.38,4971.0,407.83,408.22,407.38,407.38,4971.0
2022-12-16 15:30:00,407.71,408.12,407.2,407.5,10165.0,407.71,408.12,407.2,407.5,10165.0
2022-12-16 15:40:00,407.18,407.42,406.3,406.42,10213.0,407.18,407.42,406.3,406.42,10213.0
2022-12-16 15:50:00,406.5,407.95,405.37,407.55,31623.0,406.5,407.95,405.37,407.55,31623.0
2022-12-19 09:30:00,406.83,407.35,403.01,405.19,5383.0,406.83,407.35,403.01,405.19,5383.0
2022-12-19 09:40:00,403.91,404.5,401.46,402.06,2985.0,403.91,404.5,401.46,402.06,2985.0
2022-12-19 09:50:00,402.01,402.92,401.71,402.69,3975.0,402.01,402.92,401.71,402.69,3975.0
2022-12-19 10:00:00,402.94,405.6,402.31,405.6,2079.0,402.94,405.6,402.31,405.6,2079.0
2022-12-19 10:10:00,406.67,408.07,406.67,408.0,1378.0,406.67,408.07,406.67,408.0,1378.0
2022-12-19 10:20:00,407.28,408.5,407.28,408.09,3824.0,407.28,408.5,407.28,408.09,3824.0
2022-12-19 10:30:00,408.4,408.78,406.48,406.53,5407.0,408.4,408.78,406.48,406.53,5407.0
2022-12-19 10:40:00,406.61,407.64,406.43,406.86,8715.0,406.61,407.64,406.43,406.86,8715.0
2022-12-19 10:50:00,406.99,407.34,406.89,407.17,1999.0,406.99,407.34,406.89,407.17,1999.0
2022-12-19 11:00:00,406.29,407.28,405.94,406.48,3633.0,406.29,407.28,405.94,406.48,3633.0
2022-12-19 11:10:00,407.0,407.68,406.49,407.68,1500.0,407.0,407.68,406.49,407.68,1500.0
2022-12-19 11:20:00,407.59,407.93,406.95,407.0,2010.0,407.59,407.93,406.95,407.0,2010.0
2022-12-19 11:30:00,407.0,407.0,405.66,406.1,1730.0,407.0,407.0,405.66,406.1,1730.0
2022-12-19 11:40:00,407.04,407.04,406.73,406.91,1954.0,407.04,407.04,406.73,406.91,1954.0
2022-12-19 11:50:00,406.99,407.2,405.77,406.26,4856.0,406.99,407.2,405.77,406.26,4856.0
2022-12-19 12:00:00,406.99,407.39,406.99,407.17,600.0,406.99,407.39,406.99,407.17,600.0
2022-12-19 12:10:00,406.77,407.15,406.71,406.77,3997.0,406.77,407.15,406.71,406.77,3997.0
2022-12-19 12:20:00,406.64,406.64,405.38,405.38,1300.0,406.64,406.64,405.38,405.38,1300.0
2022-12-19 12:30:00,405.03,405.12,404.42,404.42,800.0,405.03,405.12,404.42,404.42,800.0
2022-12-19 12:40:00,404.56,404.99,404.2,404.54,3100.0,404.56,404.99,404.2,404.54,3100.0
2022-12-19 12:50:00,404.95,404.95,404.07,404.07,1900.0,404.95,404.95,404.07,404.07,1900.0
2022-12-19 13:00:00,403.68,404.05,402.74,403.08,2100.0,403.68,404.05,402.74,403.08,2100.0
2022-12-19 13:10:00,402.97,403.25,402.82,402.82,4100.0,402.97,403.25,402.82,402.82,4100.0
2022-12-19 13:20:00,403.01,404.37,402.97,403.0,5986.0,403.01,404.37,402.97,403.0,5986.0
2022-12-19 13:30:00,402.98,403.01,402.6,403.01,1500.0,402.98,403.01,402.6,403.01,1500.0
2022-12-19 13:40:00,403.09,403.1,402.01,402.54,2650.0,403.09,403.1,402.01,402.54,2650.0
2022-12-19 13:50:00,402.58,402.98,402.52,402.64,3825.0,402.58,402.98,402.52,402.64,3825.0
2022-12-19 14:00:00,402.48,402.48,401.41,402.0,925.0,402.48,402.48,401.41,402.0,925.0
2022-12-19 14:10:00,402.24,402.24,401.34,401.34,3800.0,402.24,402.24,401.34,401.34,3800.0
2022-12-19 14:20:00,401.08,401.08,400.44,400.44,600.0,401.08,401.08,400.44,400.44,600.0
2022-12-19 14:30:00,400.59,401.27,400.53,401.12,2249.0,400.59,401.27,400.53,401.12,2249.0
2022-12-19 14:40:00,401.0,401.62,400.73,401.31,7967.0,401.0,401.62,400.73,401.31,7967.0
2022-12-19 14:50:00,401.17,401.38,400.42,401.38,1447.0,401.17,401.38,400.42,401.38,1447.0
2022-12-19 15:00:00,401.17,401.71,401.1,401.71,900.0,401.17,401.71,401.1,401.71,900.0
2022-12-19 15:10:00,402.01,402.09,401.57,401.6,1500.0,402.01,402.09,401.57,401.6,1500.0
2022-12-19 15:20:00,401.85,402.16,401.34,402.06,3400.0,401.85,402.16,401.34,402.06,3400.0
2022-12-19 15:30:00,402.03,403.15,402.02,402.08,4000.0,402.03,403.15,402.02,402.08,4000.0
2022-12-19 15:40:00,401.27,402.51,401.27,402.25,1717.0,401.27,402.51,401.27,402.25,1717.0
2022-12-19 15:50:00,401.96,402.62,401.45,402.16,13644.0,401.96,402.62,401.45,402.16,13644.0
2022-12-20 09:30:00,401.42,402.45,399.39,399.39,7492.0,401.42,402.45,399.39,399.39,7492.0
2022-12-20 09:40:00,396.91,397.65,395.1,397.13,7332.0,396.91,397.65,395.1,397.13,7332.0
2022-12-20 09:50:00,397.63,400.44,397.21,400.09,2005.0,397.63,400.44,397.21,400.09,2005.0
2022-12-20 10:00:00,400.08,402.19,400.08,401.56,1804.0,400.08,402.19,400.08,401.56,1804.0
2022-12-20 10:10:00,401.8,402.45,400.75,402.44,1600.0,401.8,402.45,400.75,402.44,1600.0
2022-12-20 10:20:00,402.39,403.11,402.01,402.35,1221.0,402.39,403.11,402.01,402.35,1221.0
2022-12-20 10:30:00,403.28,403.42,402.08,402.67,1160.0,403.28,403.42,402.08,402.67,1160.0
2022-12-20 10:40:00,402.63,402.8,401.93,402.8,600.0,402.63,402.8,401.93,402.8,600.0
2022-12-20 10:50:00,402.38,402.88,402.28,402.45,3559.0,402.38,402.88,402.28,402.45,3559.0
2022-12-20 11:00:00,402.45,403.32,402.2,402.88,5065.0,402.45,403.32,402.2,402.88,5065.0
2022-12-20 11:10:00,401.75,402.38,400.52,400.79,4400.0,401.75,402.38,400.52,400.79,4400.0
2022-12-20 11:20:00,400.78,400.91,400.0,400.33,6381.0,400.78,400.91,400.0,400.33,6381.0
2022-12-20 11:30:00,400.43,401.56,400.33,401.09,1100.0,400.43,401.56,400.33,401.09,1100.0
2022-12-20 11:40:00,401.61,402.07,401.3,402.06,942.0,401.61,402.07,401.3,402.06,942.0
2022-12-20 11:50:00,402.24,403.66,402.24,403.66,700.0,402.24,403.66,402.24,403.66,700.0
2022-12-20 12:00:00,404.29,405.48,404.29,404.89,1800.0,404.29,405.48,404.29,404.89,1800.0
2022-12-20 12:10:00,404.67,405.31,404.36,405.31,2859.0,404.67,405.31,404.36,405.31,2859.0
2022-12-20 12:20:00,405.16,405.18,403.92,403.92,5843.0,405.16,405.18,403.92,403.92,5843.0
2022-12-20 12:30:00,403.84,404.41,403.65,404.41,5259.0,403.84,404.41,403.65,404.41,5259.0
2022-12-20 12:40:00,404.48,405.09,404.13,404.34,2425.0,404.48,405.09,404.13,404.34,2425.0
2022-12-20 12:50:00,404.37,406.4,404.37,406.09,3083.0,404.37,406.4,404.37,406.09,3083.0
2022-12-20 13:00:00,406.4,406.89,405.57,405.59,1700.0,406.4,406.89,405.57,405.59,1700.0
2022-12-20 13:10:00,405.28,406.5,405.24,405.4,2800.0,405.28,406.5,405.24,405.4,2800.0
2022-12-20 13:20:00,405.26,406.32,405.17,406.0,2200.0,405.26,406.32,405.17,406.0,2200.0
2022-12-20 13:30:00,406.0,406.75,405.99,406.75,2161.0,406.0,406.75,405.99,406.75,2161.0
2022-12-20 13:40:00,406.76,406.76,405.67,406.01,2164.0,406.76,406.76,405.67,406.01,2164.0
2022-12-20 13:50:00,405.96,405.96,405.29,405.35,6860.0,405.96,405.96,405.29,405.35,6860.0
2022-12-20 14:00:00,405.36,406.52,405.35,406.52,2331.0,405.36,406.52,405.35,406.52,2331.0
2022-12-20 14:10:00,406.36,406.63,406.2,406.5,1519.0,406.36,406.63,406.2,406.5,1519.0
2022-12-20 14:20:00,406.19,406.6,406.04,406.5,2598.0,406.19,406.6,406.04,406.5,2598.0
2022-12-20 14:30:00,406.54,406.84,406.19,406.33,2643.0,406.54,406.84,406.19,406.33,2643.0
2022-12-20 14:40:00,406.34,406.34,405.65,405.88,1397.0,406.34,406.34,405.65,405.88,1397.0
2022-12-20 14:50:00,405.37,406.43,405.36,406.17,5105.0,405.37,406.43,405.36,406.17,5105.0
2022-12-20 15:00:00,406.4,406.4,404.73,404.98,4107.0,406.4,406.4,404.73,404.98,4107.0
2022-12-20 15:10:00,405.05,405.57,404.74,405.22,2694.0,405.05,405.57,404.74,405.22,2694.0
2022-12-20 15:20:00,404.98,406.5,404.93,406.5,2400.0,404.98,406.5,404.93,406.5,2400.0
2022-12-20 15:30:00,406.34,406.58,405.81,406.51,2644.0,406.34,406.58,405.81,406.51,2644.0
2022-12-20 15:40:00,406.76,406.77,405.67,406.56,7577.0,406.76,406.77,405.67,406.56,7577.0
2022-12-20 15:50:00,406.45,406.45,405.16,405.8,22598.0,406.45,406.45,405.16,405.8,22598.0
2022-12-21 09:30:00,411.14,413.36,407.87,412.31,13791.0,411.14,413.36,407.87,412.31,13791.0
2022-12-21 09:40:00,412.31,416.71,412.22,416.71,8820.0,412.31,416.71,412.22,416.71,8820.0
2022-12-21 09:50:00,416.69,417.73,415.88,416.28,6151.0,416.69,417.73,415.88,416.28,6151.0
2022-12-21 10:00:00,417.02,418.06,415.64,417.75,3884.0,417.02,418.06,415.64,417.75,3884.0
2022-12-21 10:10:00,417.63,419.79,417.63,419.53,4415.0,417.63,419.79,417.63,419.53,4415.0
2022-12-21 10:20:00,419.63,420.05,418.66,420.05,6120.0,419.63,420.05,418.66,420.05,6120.0
2022-12-21 10:30:00,419.81,420.51,419.75,420.3,3000.0,419.81,420.51,419.75,420.3,3000.0
2022-12-21 10:40:00,421.36,421.55,420.39,420.74,2685.0,421.36,421.55,420.39,420.74,2685.0
2022-12-21 10:50:00,420.99,421.0,420.19,420.5,1600.0,420.99,421.0,420.19,420.5,1600.0
2022-12-21 11:00:00,420.72,420.72,419.18,419.55,1816.0,420.72,420.72,419.18,419.55,1816.0
2022-12-21 11:10:00,419.99,421.0,419.99,420.66,2400.0,419.99,421.0,419.99,420.66,2400.0
2022-12-21 11:20:00,420.68,421.1,419.65,421.05,1452.0,420.68,421.1,419.65,421.05,1452.0
2022-12-21 11:30:00,421.35,422.14,421.35,421.85,1091.0,421.35,422.14,421.35,421.85,1091.0
2022-12-21 11:40:00,420.79,421.56,420.06,420.06,900.0,420.79,421.56,420.06,420.06,900.0
2022-12-21 11:50:00,419.98,421.5,419.98,421.04,2400.0,419.98,421.5,419.98,421.04,2400.0
2022-12-21 12:00:00,421.25,421.35,420.4,420.53,1700.0,421.25,421.35,420.4,420.53,1700.0
2022-12-21 12:10:00,420.54,420.79,419.84,419.84,1900.0,420.54,420.79,419.84,419.84,1900.0
2022-12-21 12:20:00,419.75,420.49,419.26,419.26,1318.0,419.75,420.49,419.26,419.26,1318.0
2022-12-21 12:30:00,419.42,419.42,418.93,419.02,500.0,419.42,419.42,418.93,419.02,500.0
2022-12-21 12:40:00,418.48,418.66,417.89,418.66,1474.0,418.48,418.66,417.89,418.66,1474.0
2022-12-21 12:50:00,418.13,418.73,418.13,418.56,600.0,418.13,418.73,418.13,418.56,600.0
2022-12-21 13:00:00,418.72,419.1,418.38,418.5,2200.0,418.72,419.1,418.38,418.5,2200.0
2022-12-21 13:10:00,418.6,418.84,418.07,418.13,1100.0,418.6,418.84,418.07,418.13,1100.0
2022-12-21 13:20:00,417.81,417.81,416.24,416.39,1008.0,417.81,417.81,416.24,416.39,1008.0
2022-12-21 13:30:00,416.18,417.06,416.18,416.77,1792.0,416.18,417.06,416.18,416.77,1792.0
2022-12-21 13:40:00,416.95,417.69,416.95,417.69,1580.0,416.95,417.69,416.95,417.69,1580.0
2022-12-21 13:50:00,417.93,417.95,417.67,417.95,1100.0,417.93,417.95,417.67,417.95,1100.0
2022-12-21 14:00:00,418.03,418.76,417.9,418.22,2887.0,418.03,418.76,417.9,418.22,2887.0
2022-12-21 14:10:00,418.2,418.66,417.79,417.8,900.0,418.2,418.66,417.79,417.8,900.0
2022-12-21 14:20:00,417.25,417.62,416.94,417.12,2127.0,417.25,417.62,416.94,417.12,2127.0
2022-12-21 14:30:00,417.25,417.94,416.7,416.7,1500.0,417.25,417.94,416.7,416.7,1500.0
2022-12-21 14:40:00,417.04,417.04,415.98,416.17,2323.0,417.04,417.04,415.98,416.17,2323.0
2022-12-21 14:50:00,415.97,415.97,414.86,415.54,1500.0,415.97,415.97,414.86,415.54,1500.0
2022-12-21 15:00:00,415.68,415.74,414.91,415.22,1158.0,415.68,415.74,414.91,415.22,1158.0
2022-12-21 15:10:00,414.69,415.54,414.69,415.14,2140.0,414.69,415.54,414.69,415.14,2140.0
2022-12-21 15:20:00,415.4,415.4,414.33,414.63,5484.0,415.4,415.4,414.33,414.63,5484.0
2022-12-21 15:30:00,414.95,416.11,414.95,416.08,4150.0,414.95,416.11,414.95,416.08,4150.0
2022-12-21 15:40:00,416.12,416.8,415.7,416.8,2756.0,416.12,416.8,415.7,416.8,2756.0
2022-12-21 15:50:00,416.42,418.18,415.95,418.07,17812.0,416.42,418.18,415.95,418.07,17812.0
2022-12-22 09:30:00,411.25,413.23,410.01,412.55,5629.0,411.25,413.23,410.01,412.55,5629.0
2022-12-22 09:40:00,412.0,412.88,411.62,411.8,2274.0,412.0,412.88,411.62,411.8,2274.0
2022-12-22 09:50:00,411.98,412.84,411.73,411.86,1092.0,411.98,412.84,411.73,411.86,1092.0
2022-12-22 10:00:00,412.27,412.28,411.01,412.06,1572.0,412.27,412.28,411.01,412.06,1572.0
2022-12-22 10:10:00,411.43,411.84,410.25,411.25,3416.0,411.43,411.84,410.25,411.25,3416.0
2022-12-22 10:20:00,411.29,411.5,411.2,411.2,1417.0,411.29,411.5,411.2,411.2,1417.0
2022-12-22 10:30:00,411.02,411.02,409.96,410.0,1387.0,411.02,411.02,409.96,410.0,1387.0
2022-12-22 10:40:00,410.15,411.15,409.69,411.14,1928.0,410.15,411.15,409.69,411.14,1928.0
2022-12-22 10:50:00,410.12,410.65,409.92,410.65,2196.0,410.12,410.65,409.92,410.65,2196.0
2022-12-22 11:00:00,410.34,410.34,409.16,409.16,1275.0,410.34,410.34,409.16,409.16,1275.0
2022-12-22 11:10:00,409.19,409.74,408.88,409.16,1400.0,409.19,409.74,408.88,409.16,1400.0
2022-12-22 11:20:00,408.94,409.27,408.87,409.1,3800.0,408.94,409.27,408.87,409.1,3800.0
2022-12-22 11:30:00,408.64,408.96,407.65,407.66,4700.0,408.64,408.96,407.65,407.66,4700.0
2022-12-22 11:40:00,406.67,407.86,406.34,407.5,2103.0,406.67,407.86,406.34,407.5,2103.0
2022-12-22 11:50:00,407.48,407.91,407.17,407.33,3900.0,407.48,407.91,407.17,407.33,3900.0
2022-12-22 12:00:00,407.55,407.55,406.41,406.86,2600.0,407.55,407.55,406.41,406.86,2600.0
2022-12-22 12:10:00,407.99,407.99,407.12,407.21,10080.0,407.99,407.99,407.12,407.21,10080.0
2022-12-22 12:20:00,407.08,407.08,405.53,405.59,1800.0,407.08,407.08,405.53,405.59,1800.0
2022-12-22 12:30:00,405.59,405.83,405.1,405.3,896.0,405.59,405.83,405.1,405.3,896.0
2022-12-22 12:40:00,405.42,405.5,405.39,405.4,500.0,405.42,405.5,405.39,405.4,500.0
2022-12-22 12:50:00,405.77,406.17,405.32,405.89,1400.0,405.77,406.17,405.32,405.89,1400.0
2022-12-22 13:00:00,405.14,405.14,403.41,403.81,13600.0,405.14,405.14,403.41,403.81,13600.0
2022-12-22 13:10:00,403.93,404.15,403.53,403.53,1700.0,403.93,404.15,403.53,403.53,1700.0
2022-12-22 13:20:00,403.5,404.49,403.23,403.91,2604.0,403.5,404.49,403.23,403.91,2604.0
2022-12-22 13:30:00,403.89,403.89,403.22,403.22,600.0,403.89,403.89,403.22,403.22,600.0
2022-12-22 13:40:00,403.71,405.16,403.7,404.64,1100.0,403.71,405.16,403.7,404.64,1100.0
2022-12-22 13:50:00,404.65,404.98,404.65,404.98,655.0,404.65,404.98,404.65,404.98,655.0
2022-12-22 14:00:00,405.44,406.32,405.28,406.32,1900.0,405.44,406.32,405.28,406.32,1900.0
2022-12-22 14:10:00,406.26,408.22,406.26,408.22,1501.0,406.26,408.22,406.26,408.22,1501.0
2022-12-22 14:20:00,408.07,408.61,407.73,408.56,2797.0,408.07,408.61,407.73,408.56,2797.0
2022-12-22 14:30:00,407.94,407.95,407.11,407.12,900.0,407.94,407.95,407.11,407.12,900.0
2022-12-22 14:40:00,407.23,407.7,407.21,407.22,1209.0,407.23,407.7,407.21,407.22,1209.0
2022-12-22 14:50:00,407.77,409.16,407.76,409.16,2100.0,407.77,409.16,407.76,409.16,2100.0
2022-12-22 15:00:00,409.32,409.52,408.71,409.48,2100.0,409.32,409.52,408.71,409.48,2100.0
2022-12-22 15:10:00,409.02,410.44,409.02,410.44,1750.0,409.02,410.44,409.02,410.44,1750.0
2022-12-22 15:20:00,410.43,411.49,410.1,411.1,3215.0,410.43,411.49,410.1,411.1,3215.0
2022-12-22 15:30:00,411.5,411.72,409.83,410.5,3300.0,411.5,411.72,409.83,410.5,3300.0
2022-12-22 15:40:00,410.41,411.63,410.2,411.49,5000.0,410.41,411.63,410.2,411.49,5000.0
2022-12-22 15:50:00,412.06,413.16,411.73,412.95,18790.0,412.06,413.16,411.73,412.95,18790.0
2022-12-23 09:30:00,411.36,413.03,410.0,410.47,6717.0,411.36,413.03,410.0,410.47,6717.0
2022-12-23 09:40:00,407.84,409.89,407.83,408.76,640.0,407.84,409.89,407.83,408.76,640.0
2022-12-23 09:50:00,408.67,409.96,408.15,408.6,1484.0,408.67,409.96,408.15,408.6,1484.0
2022-12-23 10:00:00,408.15,410.61,408.08,410.61,3032.0,408.15,410.61,408.08,410.61,3032.0
2022-12-23 10:10:00,410.24,410.94,408.67,410.94,3024.0,410.24,410.94,408.67,410.94,3024.0
2022-12-23 10:20:00,410.03,410.83,409.95,410.11,900.0,410.03,410.83,409.95,410.11,900.0
2022-12-23 10:30:00,410.72,411.33,410.72,411.18,2625.0,410.72,411.33,410.72,411.18,2625.0
2022-12-23 10:40:00,411.22,412.27,411.08,411.83,2785.0,411.22,412.27,411.08,411.83,2785.0
2022-12-23 10:50:00,411.42,411.58,410.44,410.52,2351.0,411.42,411.58,410.44,410.52,2351.0
2022-12-23 11:00:00,410.43,410.43,408.58,409.22,1200.0,410.43,410.43,408.58,409.22,1200.0
2022-12-23 11:10:00,409.46,410.44,409.46,410.17,900.0,409.46,410.44,409.46,410.17,900.0
2022-12-23 11:20:00,410.34,410.67,409.31,409.32,1485.0,410.34,410.67,409.31,409.32,1485.0
2022-12-23 11:30:00,409.65,410.08,409.65,410.04,400.0,409.65,410.08,409.65,410.04,400.0
2022-12-23 11:40:00,411.68,411.68,411.51,411.52,200.0,411.68,411.68,411.51,411.52,200.0
2022-12-23 11:50:00,411.68,411.68,410.42,410.62,1326.0,411.68,411.68,410.42,410.62,1326.0
2022-12-23 12:00:00,411.01,412.03,411.01,411.17,3970.0,411.01,412.03,411.01,411.17,3970.0
2022-12-23 12:10:00,410.68,411.85,410.68,411.33,832.0,410.68,411.85,410.68,411.33,832.0
2022-12-23 12:20:00,411.85,412.39,411.56,411.56,800.0,411.85,412.39,411.56,411.56,800.0
2022-12-23 12:30:00,411.8,412.39,411.59,412.39,1476.0,411.8,412.39,411.59,412.39,1476.0
2022-12-23 12:40:00,411.92,411.92,410.78,411.33,907.0,411.92,411.92,410.78,411.33,907.0
2022-12-23 12:50:00,410.47,410.63,410.47,410.63,200.0,410.47,410.63,410.47,410.63,200.0
2022-12-23 13:00:00,411.0,411.23,411.0,411.23,582.0,411.0,411.23,411.0,411.23,582.0
2022-12-23 13:10:00,410.79,410.79,409.8,410.56,400.0,410.79,410.79,409.8,410.56,400.0
2022-12-23 13:20:00,410.48,410.48,409.85,409.85,500.0,410.48,410.48,409.85,409.85,500.0
2022-12-23 13:30:00,410.19,410.19,409.48,409.48,2341.0,410.19,410.19,409.48,409.48,2341.0
2022-12-23 13:40:00,409.91,409.91,408.48,409.13,1062.0,409.91,409.91,408.48,409.13,1062.0
2022-12-23 13:50:00,408.98,409.18,408.08,408.42,6600.0,408.98,409.18,408.08,408.42,6600.0
2022-12-23 14:00:00,408.28,408.81,408.27,408.27,600.0,408.28,408.81,408.27,408.27,600.0
2022-12-23 14:10:00,408.43,409.5,408.43,409.5,400.0,408.43,409.5,408.43,409.5,400.0
2022-12-23 14:20:00,408.94,409.66,408.94,409.66,200.0,408.94,409.66,408.94,409.66,200.0
2022-12-23 14:30:00,409.77,409.77,409.66,409.66,200.0,409.77,409.77,409.66,409.66,200.0
2022-12-23 14:40:00,409.59,409.59,409.59,409.59,100.0,409.59,409.59,409.59,409.59,100.0
2022-12-23 14:50:00,409.57,409.91,409.57,409.91,400.0,409.57,409.91,409.57,409.91,400.0
2022-12-23 15:00:00,410.3,410.3,409.94,409.94,400.0,410.3,410.3,409.94,409.94,400.0
2022-12-23 15:10:00,409.94,409.94,409.94,409.94,0.0,409.94,409.94,409.94,409.94,0.0
2022-12-23 15:20:00,410.57,410.57,409.39,409.75,400.0,410.57,410.57,409.39,409.75,400.0
2022-12-23 15:30:00,408.85,408.95,408.72,408.95,414.0,408.85,408.95,408.72,408.95,414.0
2022-12-23 15:40:00,409.04,410.11,409.04,410.11,2386.0,409.04,410.11,409.04,410.11,2386.0
2022-12-23 15:50:00,410.11,411.36,410.11,410.82,7235.0,410.11,411.36,410.11,410.82,7235.0
2022-12-27 09:30:00,410.61,410.61,402.99,404.19,7832.0,410.61,410.61,402.99,404.19,7832.0
2022-12-27 09:40:00,404.33,406.83,402.58,405.66,6607.0,404.33,406.83,402.58,405.66,6607.0
2022-12-27 09:50:00,405.86,407.21,405.35,407.09,3907.0,405.86,407.21,405.35,407.09,3907.0
2022-12-27 10:00:00,406.32,409.31,406.23,408.43,4813.0,406.32,409.31,406.23,408.43,4813.0
2022-12-27 10:10:00,408.36,410.38,407.73,410.13,3541.0,408.36,410.38,407.73,410.13,3541.0
2022-12-27 10:20:00,409.85,411.02,409.85,410.51,2200.0,409.85,411.02,409.85,410.51,2200.0
2022-12-27 10:30:00,410.85,412.39,410.42,412.39,1500.0,410.85,412.39,410.42,412.39,1500.0
2022-12-27 10:40:00,412.01,412.37,411.38,412.37,1454.0,412.01,412.37,411.38,412.37,1454.0
2022-12-27 10:50:00,412.01,412.01,410.12,410.37,2245.0,412.01,412.01,410.12,410.37,2245.0
2022-12-27 11:00:00,410.71,411.17,410.01,410.51,860.0,410.71,411.17,410.01,410.51,860.0
2022-12-27 11:10:00,410.38,411.08,410.38,410.68,1030.0,410.38,411.08,410.38,410.68,1030.0
2022-12-27 11:20:00,410.39,411.63,410.39,411.39,6116.0,410.39,411.63,410.39,411.39,6116.0
2022-12-27 11:30:00,412.13,412.13,410.19,410.22,1300.0,412.13,412.13,410.19,410.22,1300.0
2022-12-27 11:40:00,410.54,410.6,408.95,410.35,4379.0,410.54,410.6,408.95,410.35,4379.0
2022-12-27 11:50:00,410.3,410.3,408.12,408.17,1100.0,410.3,410.3,408.12,408.17,1100.0
2022-12-27 12:00:00,408.27,408.85,407.95,408.84,1800.0,408.27,408.85,407.95,408.84,1800.0
2022-12-27 12:10:00,409.1,409.1,408.17,408.23,900.0,409.1,409.1,408.17,408.23,900.0
2022-12-27 12:20:00,408.14,408.14,407.65,407.66,1109.0,408.14,408.14,407.65,407.66,1109.0
2022-12-27 12:30:00,407.59,408.11,407.59,408.11,500.0,407.59,408.11,407.59,408.11,500.0
2022-12-27 12:40:00,408.1,408.11,406.67,406.68,1100.0,408.1,408.11,406.67,406.68,1100.0
2022-12-27 12:50:00,406.64,406.64,405.9,406.52,1500.0,406.64,406.64,405.9,406.52,1500.0
2022-12-27 13:00:00,406.51,407.65,406.51,407.65,700.0,406.51,407.65,406.51,407.65,700.0
2022-12-27 13:10:00,406.75,406.75,406.56,406.56,400.0,406.75,406.75,406.56,406.56,400.0
2022-12-27 13:20:00,406.08,406.12,406.04,406.04,300.0,406.08,406.12,406.04,406.04,300.0
2022-12-27 13:30:00,405.61,405.61,405.6,405.6,300.0,405.61,405.61,405.6,405.6,300.0
2022-12-27 13:40:00,405.37,405.37,404.33,404.56,3540.0,405.37,405.37,404.33,404.56,3540.0
2022-12-27 13:50:00,404.83,405.02,403.52,403.77,1638.0,404.83,405.02,403.52,403.77,1638.0
2022-12-27 14:00:00,404.06,404.9,404.06,404.41,820.0,404.06,404.9,404.06,404.41,820.0
2022-12-27 14:10:00,404.7,405.16,404.27,404.31,1938.0,404.7,405.16,404.27,404.31,1938.0
2022-12-27 14:20:00,404.21,404.54,403.61,403.62,1692.0,404.21,404.54,403.61,403.62,1692.0
2022-12-27 14:30:00,403.69,404.41,403.64,404.41,800.0,403.69,404.41,403.64,404.41,800.0
2022-12-27 14:40:00,403.52,403.84,403.0,403.65,2600.0,403.52,403.84,403.0,403.65,2600.0
2022-12-27 14:50:00,403.7,404.01,403.59,404.0,1460.0,403.7,404.01,403.59,404.0,1460.0
2022-12-27 15:00:00,404.09,404.68,403.86,404.68,700.0,404.09,404.68,403.86,404.68,700.0
2022-12-27 15:10:00,404.39,405.47,404.38,404.77,3100.0,404.39,405.47,404.38,404.77,3100.0
2022-12-27 15:20:00,404.86,406.03,404.86,406.03,3576.0,404.86,406.03,404.86,406.03,3576.0
2022-12-27 15:30:00,406.0,406.37,405.69,406.19,3750.0,406.0,406.37,405.69,406.19,3750.0
2022-12-27 15:40:00,406.18,406.18,404.97,405.03,3307.0,406.18,406.18,404.97,405.03,3307.0
2022-12-27 15:50:00,404.91,405.42,404.27,404.97,17562.0,404.91,405.42,404.27,404.97,17562.0
2022-12-28 09:30:00,405.32,413.18,405.32,411.05,10686.0,405.32,413.18,405.32,411.05,10686.0
2022-12-28 09:40:00,410.24,411.56,409.45,411.56,2525.0,410.24,411.56,409.45,411.56,2525.0
2022-12-28 09:50:00,411.02,411.67,409.1,411.67,2098.0,411.02,411.67,409.1,411.67,2098.0
2022-12-28 10:00:00,411.12,411.4,409.88,410.95,1760.0,411.12,411.4,409.88,410.95,1760.0
2022-12-28 10:10:00,409.95,410.9,409.76,409.76,2889.0,409.95,410.9,409.76,409.76,2889.0
2022-12-28 10:20:00,410.11,410.42,407.88,408.16,1532.0,410.11,410.42,407.88,408.16,1532.0
2022-12-28 10:30:00,407.46,409.58,407.03,408.86,2200.0,407.46,409.58,407.03,408.86,2200.0
2022-12-28 10:40:00,408.43,408.91,408.4,408.86,700.0,408.43,408.91,408.4,408.86,700.0
2022-12-28 10:50:00,407.94,407.95,405.59,405.59,7518.0,407.94,407.95,405.59,405.59,7518.0
2022-12-28 11:00:00,405.24,405.24,404.39,404.46,6920.0,405.24,405.24,404.39,404.46,6920.0
2022-12-28 11:10:00,404.47,404.73,402.83,403.04,15267.0,404.47,404.73,402.83,403.04,15267.0
2022-12-28 11:20:00,403.05,403.09,402.64,402.71,5124.0,403.05,403.09,402.64,402.71,5124.0
2022-12-28 11:30:00,402.86,402.86,401.72,401.91,2925.0,402.86,402.86,401.72,401.91,2925.0
2022-12-28 11:40:00,401.92,401.92,401.22,401.22,600.0,401.92,401.92,401.22,401.22,600.0
2022-12-28 11:50:00,400.78,401.7,400.64,401.55,1400.0,400.78,401.7,400.64,401.55,1400.0
2022-12-28 12:00:00,401.81,402.12,401.46,402.12,700.0,401.81,402.12,401.46,402.12,700.0
2022-12-28 12:10:00,401.86,401.86,400.89,401.0,1013.0,401.86,401.86,400.89,401.0,1013.0
2022-12-28 12:20:00,401.14,402.16,401.14,402.16,600.0,401.14,402.16,401.14,402.16,600.0
2022-12-28 12:30:00,402.1,402.48,402.09,402.48,700.0,402.1,402.48,402.09,402.48,700.0
2022-12-28 12:40:00,402.56,402.95,402.56,402.95,402.0,402.56,402.95,402.56,402.95,402.0
2022-12-28 12:50:00,403.06,403.58,403.06,403.58,407.0,403.06,403.58,403.06,403.58,407.0
2022-12-28 13:00:00,404.19,404.59,404.19,404.59,700.0,404.19,404.59,404.19,404.59,700.0
2022-12-28 13:10:00,404.47,404.52,403.29,403.94,3424.0,404.47,404.52,403.29,403.94,3424.0
2022-12-28 13:20:00,403.93,403.93,403.05,403.13,1309.0,403.93,403.93,403.05,403.13,1309.0
2022-12-28 13:30:00,403.02,403.32,402.82,402.98,600.0,403.02,403.32,402.82,402.98,600.0
2022-12-28 13:40:00,402.52,403.12,402.31,402.45,1600.0,402.52,403.12,402.31,402.45,1600.0
2022-12-28 13:50:00,402.71,402.71,401.8,402.47,2020.0,402.71,402.71,401.8,402.47,2020.0
2022-12-28 14:00:00,402.49,402.81,402.26,402.73,1502.0,402.49,402.81,402.26,402.73,1502.0
2022-12-28 14:10:00,402.89,403.19,402.89,403.19,700.0,402.89,403.19,402.89,403.19,700.0
2022-12-28 14:20:00,403.44,403.61,402.49,402.84,1900.0,403.44,403.61,402.49,402.84,1900.0
2022-12-28 14:30:00,402.8,403.45,402.21,402.61,1313.0,402.8,403.45,402.21,402.61,1313.0
2022-12-28 14:40:00,402.92,402.92,401.83,401.83,6946.0,402.92,402.92,401.83,401.83,6946.0
2022-12-28 14:50:00,402.08,402.1,400.87,400.94,12793.0,402.08,402.1,400.87,400.94,12793.0
2022-12-28 15:00:00,400.95,401.15,399.9,400.53,3420.0,400.95,401.15,399.9,400.53,3420.0
2022-12-28 15:10:00,400.26,400.26,399.7,399.86,4600.0,400.26,400.26,399.7,399.86,4600.0
2022-12-28 15:20:00,399.97,400.13,399.43,400.13,1300.0,399.97,400.13,399.43,400.13,1300.0
2022-12-28 15:30:00,400.46,401.16,400.11,400.28,3700.0,400.46,401.16,400.11,400.28,3700.0
2022-12-28 15:40:00,400.33,400.5,399.82,400.01,4571.0,400.33,400.5,399.82,400.01,4571.0
2022-12-28 15:50:00,399.88,400.4,399.59,399.95,11606.0,399.88,400.4,399.59,399.95,11606.0
2022-12-29 09:30:00,403.17,405.26,402.68,404.68,5624.0,403.17,405.26,402.68,404.68,5624.0
2022-12-29 09:40:00,405.85,407.21,405.05,407.18,8526.0,405.85,407.21,405.05,407.18,8526.0
2022-12-29 09:50:00,408.34,408.78,407.9,408.73,4528.0,408.34,408.78,407.9,408.73,4528.0
2022-12-29 10:00:00,408.98,409.46,408.12,409.1,3388.0,408.98,409.46,408.12,409.1,3388.0
2022-12-29 10:10:00,409.44,410.8,408.99,410.8,8872.0,409.44,410.8,408.99,410.8,8872.0
2022-12-29 10:20:00,410.43,410.44,409.06,409.62,3451.0,410.43,410.44,409.06,409.62,3451.0
2022-12-29 10:30:00,409.71,411.6,409.61,411.6,2779.0,409.71,411.6,409.61,411.6,2779.0
2022-12-29 10:40:00,412.18,412.91,411.82,411.85,1240.0,412.18,412.91,411.82,411.85,1240.0
2022-12-29 10:50:00,412.27,412.27,411.39,411.9,1705.0,412.27,412.27,411.39,411.9,1705.0
2022-12-29 11:00:00,411.63,411.63,410.06,410.08,11023.0,411.63,411.63,410.06,410.08,11023.0
2022-12-29 11:10:00,410.2,410.27,409.08,409.8,6036.0,410.2,410.27,409.08,409.8,6036.0
2022-12-29 11:20:00,409.72,409.94,409.41,409.93,4552.0,409.72,409.94,409.41,409.93,4552.0
2022-12-29 11:30:00,410.06,410.7,409.43,410.51,11946.0,410.06,410.7,409.43,410.51,11946.0
2022-12-29 11:40:00,410.49,411.77,410.16,411.77,7428.0,410.49,411.77,410.16,411.77,7428.0
2022-12-29 11:50:00,411.78,411.98,411.09,411.38,3125.0,411.78,411.98,411.09,411.38,3125.0
2022-12-29 12:00:00,411.32,411.56,411.19,411.28,4201.0,411.32,411.56,411.19,411.28,4201.0
2022-12-29 12:10:00,411.49,411.97,411.21,411.72,1818.0,411.49,411.97,411.21,411.72,1818.0
2022-12-29 12:20:00,411.65,411.65,411.14,411.15,1122.0,411.65,411.65,411.14,411.15,1122.0
2022-12-29 12:30:00,411.19,411.46,410.96,411.18,1620.0,411.19,411.46,410.96,411.18,1620.0
2022-12-29 12:40:00,411.39,411.67,411.38,411.67,525.0,411.39,411.67,411.38,411.67,525.0
2022-12-29 12:50:00,411.77,411.88,411.67,411.87,750.0,411.77,411.88,411.67,411.87,750.0
2022-12-29 13:00:00,411.63,411.67,411.18,411.18,1700.0,411.63,411.67,411.18,411.18,1700.0
2022-12-29 13:10:00,411.43,412.64,411.42,412.64,4728.0,411.43,412.64,411.42,412.64,4728.0
2022-12-29 13:20:00,412.44,412.85,412.11,412.11,1550.0,412.44,412.85,412.11,412.11,1550.0
2022-12-29 13:30:00,412.12,412.3,411.7,412.11,3854.0,412.12,412.3,411.7,412.11,3854.0
2022-12-29 13:40:00,412.36,412.44,412.1,412.11,2100.0,412.36,412.44,412.1,412.11,2100.0
2022-12-29 13:50:00,412.22,412.36,412.14,412.35,1350.0,412.22,412.36,412.14,412.35,1350.0
2022-12-29 14:00:00,412.38,412.7,411.67,412.35,7126.0,412.38,412.7,411.67,412.35,7126.0
2022-12-29 14:10:00,412.45,412.45,412.0,412.09,600.0,412.45,412.45,412.0,412.09,600.0
2022-12-29 14:20:00,412.01,412.01,411.43,411.59,2399.0,412.01,412.01,411.43,411.59,2399.0
2022-12-29 14:30:00,411.7,411.75,411.5,411.75,1429.0,411.7,411.75,411.5,411.75,1429.0
2022-12-29 14:40:00,411.75,412.23,411.71,412.23,1831.0,411.75,412.23,411.71,412.23,1831.0
2022-12-29 14:50:00,411.91,411.97,410.84,411.05,2433.0,411.91,411.97,410.84,411.05,2433.0
2022-12-29 15:00:00,411.02,411.9,411.02,411.81,13554.0,411.02,411.9,411.02,411.81,13554.0
2022-12-29 15:10:00,411.85,411.85,411.23,411.23,3992.0,411.85,411.85,411.23,411.23,3992.0
2022-12-29 15:20:00,411.31,411.51,410.48,410.66,5530.0,411.31,411.51,410.48,410.66,5530.0
2022-12-29 15:30:00,410.62,411.43,410.58,410.7,9348.0,410.62,411.43,410.58,410.7,9348.0
2022-12-29 15:40:00,410.74,410.79,410.12,410.65,9325.0,410.74,410.79,410.12,410.65,9325.0
2022-12-29 15:50:00,411.05,411.54,410.14,410.23,23561.0,411.05,411.54,410.14,410.23,23561.0
2022-12-30 09:30:00,405.82,407.76,403.51,403.51,2221.0,405.82,407.76,403.51,403.51,2221.0
2022-12-30 09:40:00,403.08,405.61,402.06,402.14,1540.0,403.08,405.61,402.06,402.14,1540.0
2022-12-30 09:50:00,402.06,405.12,402.06,405.12,400.0,402.06,405.12,402.06,405.12,400.0
2022-12-30 10:00:00,406.16,406.24,404.34,404.88,1412.0,406.16,406.24,404.34,404.88,1412.0
2022-12-30 10:10:00,405.09,406.04,404.81,406.04,815.0,405.09,406.04,404.81,406.04,815.0
2022-12-30 10:20:00,406.2,407.34,405.56,405.56,5100.0,406.2,407.34,405.56,405.56,5100.0
2022-12-30 10:30:00,405.26,405.97,404.96,405.43,1923.0,405.26,405.97,404.96,405.43,1923.0
2022-12-30 10:40:00,405.19,406.86,404.74,406.86,1150.0,405.19,406.86,404.74,406.86,1150.0
2022-12-30 10:50:00,406.66,406.66,405.72,405.73,400.0,406.66,406.66,405.72,405.73,400.0
2022-12-30 11:00:00,405.7,406.81,405.49,406.81,700.0,405.7,406.81,405.49,406.81,700.0
2022-12-30 11:10:00,406.05,406.64,404.74,404.9,2600.0,406.05,406.64,404.74,404.9,2600.0
2022-12-30 11:20:00,404.8,404.83,404.11,404.52,2110.0,404.8,404.83,404.11,404.52,2110.0
2022-12-30 11:30:00,404.4,406.34,404.39,406.34,454.0,404.4,406.34,404.39,406.34,454.0
2022-12-30 11:40:00,406.16,406.91,406.16,406.91,1868.0,406.16,406.91,406.16,406.91,1868.0
2022-12-30 11:50:00,406.61,407.09,406.31,406.69,900.0,406.61,407.09,406.31,406.69,900.0
2022-12-30 12:00:00,406.4,406.52,405.96,406.42,1400.0,406.4,406.52,405.96,406.42,1400.0
2022-12-30 12:10:00,406.5,406.5,406.5,406.5,100.0,406.5,406.5,406.5,406.5,100.0
2022-12-30 12:20:00,407.09,407.09,405.62,405.62,700.0,407.09,407.09,405.62,405.62,700.0
2022-12-30 12:30:00,405.83,406.23,405.82,405.98,900.0,405.83,406.23,405.82,405.98,900.0
2022-12-30 12:40:00,406.2,406.3,405.59,406.3,1143.0,406.2,406.3,405.59,406.3,1143.0
2022-12-30 12:50:00,406.04,406.12,405.2,406.12,1420.0,406.04,406.12,405.2,406.12,1420.0
2022-12-30 13:00:00,406.26,406.26,405.6,405.6,1200.0,406.26,406.26,405.6,405.6,1200.0
2022-12-30 13:10:00,405.28,405.28,404.83,404.91,1300.0,405.28,405.28,404.83,404.91,1300.0
2022-12-30 13:20:00,404.47,404.49,403.0,403.63,1600.0,404.47,404.49,403.0,403.63,1600.0
2022-12-30 13:30:00,404.04,404.56,403.97,404.08,600.0,404.04,404.56,403.97,404.08,600.0
2022-12-30 13:40:00,404.14,404.37,403.95,403.95,500.0,404.14,404.37,403.95,403.95,500.0
2022-12-30 13:50:00,403.8,404.06,403.32,403.32,600.0,403.8,404.06,403.32,403.32,600.0
2022-12-30 14:00:00,402.65,402.77,402.0,402.0,800.0,402.65,402.77,402.0,402.0,800.0
2022-12-30 14:10:00,402.25,402.45,401.67,402.1,4250.0,402.25,402.45,401.67,402.1,4250.0
2022-12-30 14:20:00,402.12,402.51,401.87,402.34,1579.0,402.12,402.51,401.87,402.34,1579.0
2022-12-30 14:30:00,403.14,403.14,402.94,402.94,555.0,403.14,403.14,402.94,402.94,555.0
2022-12-30 14:40:00,402.89,403.1,402.79,402.8,1050.0,402.89,403.1,402.79,402.8,1050.0
2022-12-30 14:50:00,402.73,403.0,402.73,403.0,1000.0,402.73,403.0,402.73,403.0,1000.0
2022-12-30 15:00:00,403.03,404.17,402.98,404.17,1164.0,403.03,404.17,402.98,404.17,1164.0
2022-12-30 15:10:00,404.15,406.32,404.13,405.69,3248.0,404.15,406.32,404.13,405.69,3248.0
2022-12-30 15:20:00,405.49,405.49,405.28,405.28,200.0,405.49,405.49,405.28,405.28,200.0
2022-12-30 15:30:00,405.24,405.71,405.03,405.03,1746.0,405.24,405.71,405.03,405.03,1746.0
2022-12-30 15:40:00,404.95,406.5,404.91,406.45,4200.0,404.95,406.5,404.91,406.45,4200.0
2022-12-30 15:50:00,407.4,408.12,406.8,407.96,17015.0,407.4,408.12,406.8,407.96,17015.0
2023-01-03 09:30:00,409.92,419.4,409.92,417.1,11402.0,409.92,419.4,409.92,417.1,11402.0
2023-01-03 09:40:00,419.4,420.14,415.0,415.0,7483.0,419.4,420.14,415.0,415.0,7483.0
2023-01-03 09:50:00,415.6,416.44,411.84,411.84,5503.0,415.6,416.44,411.84,411.84,5503.0
2023-01-03 10:00:00,412.16,413.68,412.16,412.76,2552.0,412.16,413.68,412.16,412.76,2552.0
2023-01-03 10:10:00,410.16,410.51,408.68,408.68,2209.0,410.16,410.51,408.68,408.68,2209.0
2023-01-03 10:20:00,409.13,409.13,408.03,408.28,1279.0,409.13,409.13,408.03,408.28,1279.0
2023-01-03 10:30:00,406.56,407.18,405.75,405.86,1800.0,406.56,407.18,405.75,405.86,1800.0
2023-01-03 10:40:00,405.61,406.15,405.28,406.05,2500.0,405.61,406.15,405.28,406.05,2500.0
2023-01-03 10:50:00,405.23,405.63,404.01,405.03,1310.0,405.23,405.63,404.01,405.03,1310.0
2023-01-03 11:00:00,404.89,404.89,403.25,403.25,3829.0,404.89,404.89,403.25,403.25,3829.0
2023-01-03 11:10:00,402.42,403.0,400.07,401.46,3360.0,402.42,403.0,400.07,401.46,3360.0
2023-01-03 11:20:00,401.49,401.94,400.15,400.9,1534.0,401.49,401.94,400.15,400.9,1534.0
2023-01-03 11:30:00,400.72,401.83,400.06,401.28,1981.0,400.72,401.83,400.06,401.28,1981.0
2023-01-03 11:40:00,400.78,401.44,400.22,401.28,2225.0,400.78,401.44,400.22,401.28,2225.0
2023-01-03 11:50:00,400.87,401.44,400.83,401.02,2988.0,400.87,401.44,400.83,401.02,2988.0
2023-01-03 12:00:00,400.86,401.23,400.09,401.23,2300.0,400.86,401.23,400.09,401.23,2300.0
2023-01-03 12:10:00,400.97,401.26,400.15,401.01,2800.0,400.97,401.26,400.15,401.01,2800.0
2023-01-03 12:20:00,401.38,401.47,399.27,400.22,4400.0,401.38,401.47,399.27,400.22,4400.0
2023-01-03 12:30:00,400.38,402.27,400.38,401.44,2900.0,400.38,402.27,400.38,401.44,2900.0
2023-01-03 12:40:00,401.84,402.16,400.42,400.65,3715.0,401.84,402.16,400.42,400.65,3715.0
2023-01-03 12:50:00,400.82,402.49,400.71,402.35,1464.0,400.82,402.49,400.71,402.35,1464.0
2023-01-03 13:00:00,402.14,402.6,401.32,401.6,6504.0,402.14,402.6,401.32,401.6,6504.0
2023-01-03 13:10:00,401.34,401.34,400.41,400.52,1175.0,401.34,401.34,400.41,400.52,1175.0
2023-01-03 13:20:00,400.5,403.08,400.26,402.96,4088.0,400.5,403.08,400.26,402.96,4088.0
2023-01-03 13:30:00,403.02,404.0,403.02,403.05,5634.0,403.02,404.0,403.02,403.05,5634.0
2023-01-03 13:40:00,402.91,403.7,402.76,402.96,3929.0,402.91,403.7,402.76,402.96,3929.0
2023-01-03 13:50:00,403.1,404.66,403.1,403.99,9560.0,403.1,404.66,403.1,403.99,9560.0
2023-01-03 14:00:00,404.15,404.15,403.2,403.69,2751.0,404.15,404.15,403.2,403.69,2751.0
2023-01-03 14:10:00,403.92,404.58,403.64,403.64,3100.0,403.92,404.58,403.64,403.64,3100.0
2023-01-03 14:20:00,403.72,403.87,402.52,402.79,900.0,403.72,403.87,402.52,402.79,900.0
2023-01-03 14:30:00,403.34,403.34,402.27,402.27,1607.0,403.34,403.34,402.27,402.27,1607.0
2023-01-03 14:40:00,402.14,405.47,402.03,405.16,2100.0,402.14,405.47,402.03,405.16,2100.0
2023-01-03 14:50:00,405.16,405.29,404.3,404.69,1400.0,405.16,405.29,404.3,404.69,1400.0
2023-01-03 15:00:00,405.16,405.66,404.37,404.55,1800.0,405.16,405.66,404.37,404.55,1800.0
2023-01-03 15:10:00,404.73,406.08,404.73,405.68,2000.0,404.73,406.08,404.73,405.68,2000.0
2023-01-03 15:20:00,405.09,405.11,404.15,404.49,2773.0,405.09,405.11,404.15,404.49,2773.0
2023-01-03 15:30:00,404.8,405.59,404.66,404.84,1900.0,404.8,405.59,404.66,404.84,1900.0
2023-01-03 15:40:00,405.03,405.62,404.67,405.62,2548.0,405.03,405.62,404.67,405.62,2548.0
2023-01-03 15:50:00,405.35,406.36,404.84,405.99,19481.0,405.35,406.36,404.84,405.99,19481.0
2023-01-04 09:30:00,414.54,419.3,414.54,417.51,8658.0,414.54,419.3,414.54,417.51,8658.0
2023-01-04 09:40:00,418.71,419.22,416.21,418.74,1977.0,418.71,419.22,416.21,418.74,1977.0
2023-01-04 09:50:00,418.98,419.27,417.46,417.47,3000.0,418.98,419.27,417.46,417.47,3000.0
2023-01-04 10:00:00,418.24,418.24,415.22,415.72,6881.0,418.24,418.24,415.22,415.72,6881.0
2023-01-04 10:10:00,415.52,417.51,414.53,417.31,2002.0,415.52,417.51,414.53,417.31,2002.0
2023-01-04 10:20:00,417.25,418.01,416.0,416.87,20281.0,417.25,418.01,416.0,416.87,20281.0
2023-01-04 10:30:00,417.12,418.4,416.44,418.09,3800.0,417.12,418.4,416.44,418.09,3800.0
2023-01-04 10:40:00,417.98,420.64,417.54,420.39,6828.0,417.98,420.64,417.54,420.39,6828.0
2023-01-04 10:50:00,419.83,420.54,419.52,419.9,3345.0,419.83,420.54,419.52,419.9,3345.0
2023-01-04 11:00:00,419.49,419.94,419.25,419.94,2356.0,419.49,419.94,419.25,419.94,2356.0
2023-01-04 11:10:00,420.08,421.07,419.99,420.86,2000.0,420.08,421.07,419.99,420.86,2000.0
2023-01-04 11:20:00,420.89,420.89,420.13,420.47,1508.0,420.89,420.89,420.13,420.47,1508.0
2023-01-04 11:30:00,420.65,423.67,420.44,422.68,4800.0,420.65,423.67,420.44,422.68,4800.0
2023-01-04 11:40:00,423.19,423.97,422.36,423.14,5883.0,423.19,423.97,422.36,423.14,5883.0
2023-01-04 11:50:00,423.2,424.86,422.91,424.3,4078.0,423.2,424.86,422.91,424.3,4078.0
2023-01-04 12:00:00,424.39,424.39,423.28,423.77,2535.0,424.39,424.39,423.28,423.77,2535.0
2023-01-04 12:10:00,423.13,423.55,422.84,423.5,2989.0,423.13,423.55,422.84,423.5,2989.0
2023-01-04 12:20:00,423.49,423.49,422.44,422.82,5200.0,423.49,423.49,422.44,422.82,5200.0
2023-01-04 12:30:00,423.34,424.29,423.34,424.28,400.0,423.34,424.29,423.34,424.28,400.0
2023-01-04 12:40:00,424.4,424.76,424.08,424.08,1955.0,424.4,424.76,424.08,424.08,1955.0
2023-01-04 12:50:00,424.1,424.1,422.36,422.37,1400.0,424.1,424.1,422.36,422.37,1400.0
2023-01-04 13:00:00,421.24,422.03,420.8,421.94,2532.0,421.24,422.03,420.8,421.94,2532.0
2023-01-04 13:10:00,422.05,423.64,422.02,423.53,1700.0,422.05,423.64,422.02,423.53,1700.0
2023-01-04 13:20:00,423.5,424.05,423.5,424.05,1819.0,423.5,424.05,423.5,424.05,1819.0
2023-01-04 13:30:00,423.67,424.53,423.67,424.53,1304.0,423.67,424.53,423.67,424.53,1304.0
2023-01-04 13:40:00,424.41,424.47,423.63,424.08,2522.0,424.41,424.47,423.63,424.08,2522.0
2023-01-04 13:50:00,424.21,424.21,422.05,422.42,1956.0,424.21,424.21,422.05,422.42,1956.0
2023-01-04 14:00:00,420.86,424.57,420.86,420.88,4759.0,420.86,424.57,420.86,420.88,4759.0
2023-01-04 14:10:00,420.83,423.05,420.49,423.04,3100.0,420.83,423.05,420.49,423.04,3100.0
2023-01-04 14:20:00,423.01,423.01,418.2,418.24,3458.0,423.01,423.01,418.2,418.24,3458.0
2023-01-04 14:30:00,418.42,420.07,417.84,419.84,7666.0,418.42,420.07,417.84,419.84,7666.0
2023-01-04 14:40:00,419.94,420.96,419.94,420.52,2000.0,419.94,420.96,419.94,420.52,2000.0
2023-01-04 14:50:00,420.72,422.42,420.55,422.2,1955.0,420.72,422.42,420.55,422.2,1955.0
2023-01-04 15:00:00,422.76,423.46,421.86,421.86,2230.0,422.76,423.46,421.86,421.86,2230.0
2023-01-04 15:10:00,421.87,422.92,421.63,422.65,5101.0,421.87,422.92,421.63,422.65,5101.0
2023-01-04 15:20:00,423.03,423.33,422.07,423.0,12003.0,423.03,423.33,422.07,423.0,12003.0
2023-01-04 15:30:00,422.77,423.01,420.14,420.23,10456.0,422.77,423.01,420.14,420.23,10456.0
2023-01-04 15:40:00,419.98,420.39,419.03,420.39,12217.0,419.98,420.39,419.03,420.39,12217.0
2023-01-04 15:50:00,420.71,422.6,420.15,422.43,29457.0,420.71,422.6,420.15,422.43,29457.0
2023-01-05 09:30:00,416.24,417.89,413.63,414.68,6117.0,416.24,417.89,413.63,414.68,6117.0
2023-01-05 09:40:00,414.25,414.88,410.4,412.5,6804.0,414.25,414.88,410.4,412.5,6804.0
2023-01-05 09:50:00,412.5,414.91,412.11,414.66,5702.0,412.5,414.91,412.11,414.66,5702.0
2023-01-05 10:00:00,414.49,417.18,414.0,417.18,3795.0,414.49,417.18,414.0,417.18,3795.0
2023-01-05 10:10:00,416.71,417.51,415.12,415.14,1200.0,416.71,417.51,415.12,415.14,1200.0
2023-01-05 10:20:00,415.84,415.84,414.66,415.56,2865.0,415.84,415.84,414.66,415.56,2865.0
2023-01-05 10:30:00,414.97,415.97,414.69,415.17,2477.0,414.97,415.97,414.69,415.17,2477.0
2023-01-05 10:40:00,415.39,416.9,414.86,416.43,2440.0,415.39,416.9,414.86,416.43,2440.0
2023-01-05 10:50:00,416.31,416.31,413.8,414.03,1900.0,416.31,416.31,413.8,414.03,1900.0
2023-01-05 11:00:00,414.47,415.09,414.12,414.26,2900.0,414.47,415.09,414.12,414.26,2900.0
2023-01-05 11:10:00,414.74,415.31,414.12,414.14,900.0,414.74,415.31,414.12,414.14,900.0
2023-01-05 11:20:00,414.25,414.25,413.21,413.69,1780.0,414.25,414.25,413.21,413.69,1780.0
2023-01-05 11:30:00,413.4,413.92,412.75,413.7,6128.0,413.4,413.92,412.75,413.7,6128.0
2023-01-05 11:40:00,413.7,414.9,413.7,414.9,700.0,413.7,414.9,413.7,414.9,700.0
2023-01-05 11:50:00,414.91,415.21,414.5,414.78,3801.0,414.91,415.21,414.5,414.78,3801.0
2023-01-05 12:00:00,414.58,415.9,414.58,415.9,2911.0,414.58,415.9,414.58,415.9,2911.0
2023-01-05 12:10:00,416.11,416.11,414.82,415.11,4386.0,416.11,416.11,414.82,415.11,4386.0
2023-01-05 12:20:00,414.92,416.73,414.92,416.44,4000.0,414.92,416.73,414.92,416.44,4000.0
2023-01-05 12:30:00,416.65,417.81,416.65,417.04,3328.0,416.65,417.81,416.65,417.04,3328.0
2023-01-05 12:40:00,416.96,417.09,415.58,415.62,3700.0,416.96,417.09,415.58,415.62,3700.0
2023-01-05 12:50:00,415.26,416.08,415.26,415.73,2689.0,415.26,416.08,415.26,415.73,2689.0
2023-01-05 13:00:00,415.78,416.6,415.35,416.46,1821.0,415.78,416.6,415.35,416.46,1821.0
2023-01-05 13:10:00,416.86,416.86,415.8,416.21,2889.0,416.86,416.86,415.8,416.21,2889.0
2023-01-05 13:20:00,416.21,419.19,416.2,418.9,4400.0,416.21,419.19,416.2,418.9,4400.0
2023-01-05 13:30:00,418.55,420.64,418.55,419.54,7387.0,418.55,420.64,418.55,419.54,7387.0
2023-01-05 13:40:00,419.49,419.49,418.73,419.32,1400.0,419.49,419.49,418.73,419.32,1400.0
2023-01-05 13:50:00,419.36,419.7,418.83,419.13,2800.0,419.36,419.7,418.83,419.13,2800.0
2023-01-05 14:00:00,419.05,420.34,419.05,419.98,11347.0,419.05,420.34,419.05,419.98,11347.0
2023-01-05 14:10:00,419.83,420.09,418.23,419.12,2740.0,419.83,420.09,418.23,419.12,2740.0
2023-01-05 14:20:00,419.16,419.43,418.35,418.35,1000.0,419.16,419.43,418.35,418.35,1000.0
2023-01-05 14:30:00,418.6,420.47,418.44,419.73,3100.0,418.6,420.47,418.44,419.73,3100.0
2023-01-05 14:40:00,419.77,420.92,419.77,420.74,2223.0,419.77,420.92,419.77,420.74,2223.0
2023-01-05 14:50:00,420.68,421.65,420.67,421.1,11304.0,420.68,421.65,420.67,421.1,11304.0
2023-01-05 15:00:00,420.85,420.93,419.73,419.75,9885.0,420.85,420.93,419.73,419.75,9885.0
2023-01-05 15:10:00,419.72,420.6,419.23,419.72,8537.0,419.72,420.6,419.23,419.72,8537.0
2023-01-05 15:20:00,419.8,421.24,419.67,420.98,8800.0,419.8,421.24,419.67,420.98,8800.0
2023-01-05 15:30:00,420.92,421.71,420.03,421.69,7927.0,420.92,421.71,420.03,421.69,7927.0
2023-01-05 15:40:00,421.71,421.71,420.02,420.47,13777.0,421.71,421.71,420.02,420.47,13777.0
2023-01-05 15:50:00,420.25,420.7,419.03,419.21,50214.0,420.25,420.7,419.03,419.21,50214.0
2023-01-06 09:30:00,426.0,431.4,423.31,423.31,44050.0,426.0,431.4,423.31,423.31,44050.0
2023-01-06 09:40:00,422.03,422.4,412.75,413.21,13547.0,422.03,422.4,412.75,413.21,13547.0
2023-01-06 09:50:00,413.13,415.76,412.31,413.59,38195.0,413.13,415.76,412.31,413.59,38195.0
2023-01-06 10:00:00,415.45,422.25,414.88,420.71,18295.0,415.45,422.25,414.88,420.71,18295.0
2023-01-06 10:10:00,420.53,422.89,420.14,421.91,10800.0,420.53,422.89,420.14,421.91,10800.0
2023-01-06 10:20:00,421.94,422.45,419.92,420.65,11465.0,421.94,422.45,419.92,420.65,11465.0
2023-01-06 10:30:00,420.79,423.36,420.78,423.36,11578.0,420.79,423.36,420.78,423.36,11578.0
2023-01-06 10:40:00,423.63,424.25,421.91,423.85,10912.0,423.63,424.25,421.91,423.85,10912.0
2023-01-06 10:50:00,423.42,424.88,423.32,423.66,11961.0,423.42,424.88,423.32,423.66,11961.0
2023-01-06 11:00:00,423.98,425.74,423.41,424.65,20936.0,423.98,425.74,423.41,424.65,20936.0
2023-01-06 11:10:00,424.67,425.19,423.55,424.31,10981.0,424.67,425.19,423.55,424.31,10981.0
2023-01-06 11:20:00,424.54,426.42,424.54,426.31,14595.0,424.54,426.42,424.54,426.31,14595.0
2023-01-06 11:30:00,426.42,426.61,425.0,426.04,14414.0,426.42,426.61,425.0,426.04,14414.0
2023-01-06 11:40:00,426.44,426.95,425.57,426.88,6033.0,426.44,426.95,425.57,426.88,6033.0
2023-01-06 11:50:00,427.29,428.51,427.29,427.88,5983.0,427.29,428.51,427.29,427.88,5983.0
2023-01-06 12:00:00,428.04,428.64,427.73,428.42,5666.0,428.04,428.64,427.73,428.42,5666.0
2023-01-06 12:10:00,428.66,429.1,428.01,428.33,7557.0,428.66,429.1,428.01,428.33,7557.0
2023-01-06 12:20:00,428.33,428.44,426.82,428.15,5205.0,428.33,428.44,426.82,428.15,5205.0
2023-01-06 12:30:00,428.28,429.17,428.1,429.17,4462.0,428.28,429.17,428.1,429.17,4462.0
2023-01-06 12:40:00,428.97,430.12,428.76,430.12,4746.0,428.97,430.12,428.76,430.12,4746.0
2023-01-06 12:50:00,430.13,431.38,429.97,431.38,8230.0,430.13,431.38,429.97,431.38,8230.0
2023-01-06 13:00:00,431.5,431.8,430.71,431.33,6370.0,431.5,431.8,430.71,431.33,6370.0
2023-01-06 13:10:00,431.5,432.85,431.29,432.69,9145.0,431.5,432.85,431.29,432.69,9145.0
2023-01-06 13:20:00,432.93,435.26,432.89,434.81,8374.0,432.93,435.26,432.89,434.81,8374.0
2023-01-06 13:30:00,434.64,436.89,434.61,436.89,10300.0,434.64,436.89,434.61,436.89,10300.0
2023-01-06 13:40:00,436.9,438.63,436.9,438.53,11200.0,436.9,438.63,436.9,438.53,11200.0
2023-01-06 13:50:00,438.18,439.69,438.17,439.69,6029.0,438.18,439.69,438.17,439.69,6029.0
2023-01-06 14:00:00,439.92,441.42,439.9,440.93,11019.0,439.92,441.42,439.9,440.93,11019.0
2023-01-06 14:10:00,440.87,442.74,440.26,442.47,7708.0,440.87,442.74,440.26,442.47,7708.0
2023-01-06 14:20:00,442.6,443.26,441.3,441.3,11639.0,442.6,443.26,441.3,441.3,11639.0
2023-01-06 14:30:00,441.65,442.99,441.23,442.97,15417.0,441.65,442.99,441.23,442.97,15417.0
2023-01-06 14:40:00,442.74,443.96,442.5,443.96,9552.0,442.74,443.96,442.5,443.96,9552.0
2023-01-06 14:50:00,443.97,445.98,443.96,444.97,10269.0,443.97,445.98,443.96,444.97,10269.0
2023-01-06 15:00:00,444.87,447.09,444.53,447.09,22159.0,444.87,447.09,444.53,447.09,22159.0
2023-01-06 15:10:00,447.33,447.69,446.09,446.5,28133.0,447.33,447.69,446.09,446.5,28133.0
2023-01-06 15:20:00,446.49,447.73,446.01,447.09,20430.0,446.49,447.73,446.01,447.09,20430.0
2023-01-06 15:30:00,447.09,448.04,445.08,446.48,37731.0,447.09,448.04,445.08,446.48,37731.0
2023-01-06 15:40:00,446.46,448.0,445.87,447.0,48609.0,446.46,448.0,445.87,447.0,48609.0
2023-01-06 15:50:00,446.81,448.99,445.97,447.77,122690.0,446.81,448.99,445.97,447.77,122690.0
2023-01-09 09:30:00,451.04,453.41,444.72,444.72,56108.0,451.04,453.41,444.72,444.72,56108.0
2023-01-09 09:40:00,444.75,450.91,444.34,449.26,4222.0,444.75,450.91,444.34,449.26,4222.0
2023-01-09 09:50:00,450.78,453.57,447.77,449.93,23063.0,450.78,453.57,447.77,449.93,23063.0
2023-01-09 10:00:00,450.69,451.44,449.92,450.65,8200.0,450.69,451.44,449.92,450.65,8200.0
2023-01-09 10:10:00,450.67,450.67,447.55,450.33,8558.0,450.67,450.67,447.55,450.33,8558.0
2023-01-09 10:20:00,449.25,451.97,449.0,451.97,3885.0,449.25,451.97,449.0,451.97,3885.0
2023-01-09 10:30:00,451.66,453.79,451.66,451.88,17511.0,451.66,453.79,451.66,451.88,17511.0
2023-01-09 10:40:00,452.1,454.07,451.44,454.07,27827.0,452.1,454.07,451.44,454.07,27827.0
2023-01-09 10:50:00,454.16,456.0,453.94,454.28,18623.0,454.16,456.0,453.94,454.28,18623.0
2023-01-09 11:00:00,454.26,454.55,452.88,453.47,16392.0,454.26,454.55,452.88,453.47,16392.0
2023-01-09 11:10:00,453.56,453.73,452.7,453.2,13971.0,453.56,453.73,452.7,453.2,13971.0
2023-01-09 11:20:00,452.7,454.46,452.69,454.26,4071.0,452.7,454.46,452.69,454.26,4071.0
2023-01-09 11:30:00,454.42,455.79,453.41,454.32,19553.0,454.42,455.79,453.41,454.32,19553.0
2023-01-09 11:40:00,454.31,454.86,453.36,454.78,13417.0,454.31,454.86,453.36,454.78,13417.0
2023-01-09 11:50:00,454.98,455.46,454.33,455.34,4229.0,454.98,455.46,454.33,455.34,4229.0
2023-01-09 12:00:00,455.43,455.61,455.07,455.41,3410.0,455.43,455.61,455.07,455.41,3410.0
2023-01-09 12:10:00,455.44,455.69,454.76,454.85,6851.0,455.44,455.69,454.76,454.85,6851.0
2023-01-09 12:20:00,454.85,459.49,454.85,458.12,4863.0,454.85,459.49,454.85,458.12,4863.0
2023-01-09 12:30:00,458.12,458.12,453.54,453.76,12365.0,458.12,458.12,453.54,453.76,12365.0
2023-01-09 12:40:00,453.71,453.77,452.67,452.8,14017.0,453.71,453.77,452.67,452.8,14017.0
2023-01-09 12:50:00,452.8,455.49,452.55,455.21,8987.0,452.8,455.49,452.55,455.21,8987.0
2023-01-09 13:00:00,455.49,455.9,454.46,454.76,3412.0,455.49,455.9,454.46,454.76,3412.0
2023-01-09 13:10:00,454.7,457.14,454.42,457.04,3226.0,454.7,457.14,454.42,457.04,3226.0
2023-01-09 13:20:00,457.21,457.77,457.01,457.77,2283.0,457.21,457.77,457.01,457.77,2283.0
2023-01-09 13:30:00,457.72,457.97,456.66,457.71,8730.0,457.72,457.97,456.66,457.71,8730.0
2023-01-09 13:40:00,457.71,457.74,453.86,453.87,7445.0,457.71,457.74,453.86,453.87,7445.0
2023-01-09 13:50:00,453.88,454.79,452.54,453.48,10663.0,453.88,454.79,452.54,453.48,10663.0
2023-01-09 14:00:00,453.4,454.73,453.27,454.2,3700.0,453.4,454.73,453.27,454.2,3700.0
2023-01-09 14:10:00,454.55,454.85,453.92,454.76,5500.0,454.55,454.85,453.92,454.76,5500.0
2023-01-09 14:20:00,454.9,455.91,454.9,455.7,4500.0,454.9,455.91,454.9,455.7,4500.0
2023-01-09 14:30:00,455.67,455.75,454.63,454.87,3690.0,455.67,455.75,454.63,454.87,3690.0
2023-01-09 14:40:00,454.78,454.87,452.66,452.67,13643.0,454.78,454.87,452.66,452.67,13643.0
2023-01-09 14:50:00,453.0,453.51,451.6,451.6,6026.0,453.0,453.51,451.6,451.6,6026.0
2023-01-09 15:00:00,451.74,452.27,451.36,452.11,5145.0,451.74,452.27,451.36,452.11,5145.0
2023-01-09 15:10:00,452.22,452.46,451.33,452.34,3700.0,452.22,452.46,451.33,452.34,3700.0
2023-01-09 15:20:00,452.2,452.65,449.88,449.88,10243.0,452.2,452.65,449.88,449.88,10243.0
2023-01-09 15:30:00,449.75,449.88,447.8,448.36,15734.0,449.75,449.88,447.8,448.36,15734.0
2023-01-09 15:40:00,448.17,448.98,447.94,448.05,8300.0,448.17,448.98,447.94,448.05,8300.0
2023-01-09 15:50:00,448.19,449.78,447.44,447.87,37781.0,448.19,449.78,447.44,447.87,37781.0
2023-01-10 09:30:00,442.8,449.98,442.8,448.93,13459.0,442.8,449.98,442.8,448.93,13459.0
2023-01-10 09:40:00,448.85,451.44,448.85,451.2,9876.0,448.85,451.44,448.85,451.2,9876.0
2023-01-10 09:50:00,451.5,456.06,450.94,455.58,7926.0,451.5,456.06,450.94,455.58,7926.0
2023-01-10 10:00:00,455.6,457.22,454.59,456.41,4909.0,455.6,457.22,454.59,456.41,4909.0
2023-01-10 10:10:00,457.64,459.83,457.45,459.61,3962.0,457.64,459.83,457.45,459.61,3962.0
2023-01-10 10:20:00,459.33,461.68,458.68,459.57,6009.0,459.33,461.68,458.68,459.57,6009.0
2023-01-10 10:30:00,459.15,459.15,456.54,456.73,1400.0,459.15,459.15,456.54,456.73,1400.0
2023-01-10 10:40:00,456.57,458.33,456.25,456.67,4500.0,456.57,458.33,456.25,456.67,4500.0
2023-01-10 10:50:00,456.8,459.25,456.04,458.74,8552.0,456.8,459.25,456.04,458.74,8552.0
2023-01-10 11:00:00,458.76,461.65,458.57,460.16,9712.0,458.76,461.65,458.57,460.16,9712.0
2023-01-10 11:10:00,459.76,462.48,459.76,461.26,5410.0,459.76,462.48,459.76,461.26,5410.0
2023-01-10 11:20:00,461.18,462.85,461.17,462.02,20770.0,461.18,462.85,461.17,462.02,20770.0
2023-01-10 11:30:00,462.18,463.39,461.86,462.43,6300.0,462.18,463.39,461.86,462.43,6300.0
2023-01-10 11:40:00,462.76,463.03,461.36,462.54,9006.0,462.76,463.03,461.36,462.54,9006.0
2023-01-10 11:50:00,462.19,463.4,461.75,463.14,3552.0,462.19,463.4,461.75,463.14,3552.0
2023-01-10 12:00:00,462.79,463.4,461.59,461.79,28733.0,462.79,463.4,461.59,461.79,28733.0
2023-01-10 12:10:00,461.3,462.11,460.62,460.63,5299.0,461.3,462.11,460.62,460.63,5299.0
2023-01-10 12:20:00,461.01,461.63,460.53,461.63,3322.0,461.01,461.63,460.53,461.63,3322.0
2023-01-10 12:30:00,461.83,464.23,461.83,464.23,4800.0,461.83,464.23,461.83,464.23,4800.0
2023-01-10 12:40:00,464.45,464.45,463.34,463.34,2108.0,464.45,464.45,463.34,463.34,2108.0
2023-01-10 12:50:00,463.16,463.52,461.28,463.28,16804.0,463.16,463.52,461.28,463.28,16804.0
2023-01-10 13:00:00,463.32,463.86,462.1,463.25,5769.0,463.32,463.86,462.1,463.25,5769.0
2023-01-10 13:10:00,462.93,462.93,461.17,461.65,3317.0,462.93,462.93,461.17,461.65,3317.0
2023-01-10 13:20:00,461.84,461.96,460.76,460.99,4591.0,461.84,461.96,460.76,460.99,4591.0
2023-01-10 13:30:00,460.84,461.52,460.41,461.52,7941.0,460.84,461.52,460.41,461.52,7941.0
2023-01-10 13:40:00,461.41,461.68,460.85,461.63,6109.0,461.41,461.68,460.85,461.63,6109.0
2023-01-10 13:50:00,461.4,462.75,460.65,462.75,6700.0,461.4,462.75,460.65,462.75,6700.0
2023-01-10 14:00:00,462.59,463.32,462.59,463.3,5065.0,462.59,463.32,462.59,463.3,5065.0
2023-01-10 14:10:00,463.31,464.0,463.2,463.66,5101.0,463.31,464.0,463.2,463.66,5101.0
2023-01-10 14:20:00,463.62,464.59,463.52,464.59,3709.0,463.62,464.59,463.52,464.59,3709.0
2023-01-10 14:30:00,464.42,466.41,464.42,465.39,8577.0,464.42,466.41,464.42,465.39,8577.0
2023-01-10 14:40:00,465.21,465.27,463.52,463.96,9377.0,465.21,465.27,463.52,463.96,9377.0
2023-01-10 14:50:00,464.08,464.46,463.68,464.46,9736.0,464.08,464.46,463.68,464.46,9736.0
2023-01-10 15:00:00,464.12,464.12,462.91,463.44,8346.0,464.12,464.12,462.91,463.44,8346.0
2023-01-10 15:10:00,463.42,465.1,463.13,464.92,6795.0,463.42,465.1,463.13,464.92,6795.0
2023-01-10 15:20:00,465.11,465.63,465.04,465.29,6900.0,465.11,465.63,465.04,465.29,6900.0
2023-01-10 15:30:00,465.17,466.55,465.14,465.44,19015.0,465.17,466.55,465.14,465.44,19015.0
2023-01-10 15:40:00,465.52,467.51,465.49,467.4,14100.0,465.52,467.51,465.49,467.4,14100.0
2023-01-10 15:50:00,467.59,469.33,467.49,469.29,42073.0,467.59,469.33,467.49,469.29,42073.0
2023-01-11 09:30:00,472.58,475.0,469.91,474.45,21178.0,472.58,475.0,469.91,474.45,21178.0
2023-01-11 09:40:00,474.97,482.31,474.54,481.31,19772.0,474.97,482.31,474.54,481.31,19772.0
2023-01-11 09:50:00,481.28,481.3,475.09,475.49,29702.0,481.28,481.3,475.09,475.49,29702.0
2023-01-11 10:00:00,475.5,475.79,473.81,473.81,20151.0,475.5,475.79,473.81,473.81,20151.0
2023-01-11 10:10:00,473.69,473.69,469.2,469.45,5765.0,473.69,473.69,469.2,469.45,5765.0
2023-01-11 10:20:00,469.44,471.85,469.24,470.44,12975.0,469.44,471.85,469.24,470.44,12975.0
2023-01-11 10:30:00,470.9,471.07,468.43,469.75,16994.0,470.9,471.07,468.43,469.75,16994.0
2023-01-11 10:40:00,469.17,470.99,467.58,470.86,13299.0,469.17,470.99,467.58,470.86,13299.0
2023-01-11 10:50:00,470.79,470.79,466.31,466.48,2317.0,470.79,470.79,466.31,466.48,2317.0
2023-01-11 11:00:00,466.57,466.62,464.95,465.12,4686.0,466.57,466.62,464.95,465.12,4686.0
2023-01-11 11:10:00,464.83,466.44,464.62,464.75,5764.0,464.83,466.44,464.62,464.75,5764.0
2023-01-11 11:20:00,464.41,466.46,464.4,466.04,4281.0,464.41,466.46,464.4,466.04,4281.0
2023-01-11 11:30:00,466.36,466.71,464.59,464.75,2062.0,466.36,466.71,464.59,464.75,2062.0
2023-01-11 11:40:00,464.09,466.76,464.09,466.65,3076.0,464.09,466.76,464.09,466.65,3076.0
2023-01-11 11:50:00,466.71,467.81,464.94,464.95,4670.0,466.71,467.81,464.94,464.95,4670.0
2023-01-11 12:00:00,464.78,465.31,464.08,464.47,24017.0,464.78,465.31,464.08,464.47,24017.0
2023-01-11 12:10:00,464.52,466.96,464.38,466.06,3460.0,464.52,466.96,464.38,466.06,3460.0
2023-01-11 12:20:00,466.05,467.28,466.05,466.86,4178.0,466.05,467.28,466.05,466.86,4178.0
2023-01-11 12:30:00,466.84,467.01,466.16,466.62,7545.0,466.84,467.01,466.16,466.62,7545.0
2023-01-11 12:40:00,465.5,465.5,463.3,463.55,2373.0,465.5,465.5,463.3,463.55,2373.0
2023-01-11 12:50:00,463.49,464.17,463.49,464.1,1200.0,463.49,464.17,463.49,464.1,1200.0
2023-01-11 13:00:00,464.5,465.71,464.5,465.71,2369.0,464.5,465.71,464.5,465.71,2369.0
2023-01-11 13:10:00,465.89,465.95,464.44,464.56,4373.0,465.89,465.95,464.44,464.56,4373.0
2023-01-11 13:20:00,464.73,464.73,464.17,464.6,2000.0,464.73,464.73,464.17,464.6,2000.0
2023-01-11 13:30:00,464.72,464.84,464.39,464.84,1500.0,464.72,464.84,464.39,464.84,1500.0
2023-01-11 13:40:00,464.94,467.49,464.94,465.8,8450.0,464.94,467.49,464.94,465.8,8450.0
2023-01-11 13:50:00,465.82,467.79,465.82,467.62,5460.0,465.82,467.79,465.82,467.62,5460.0
2023-01-11 14:00:00,467.8,468.75,466.17,466.75,15444.0,467.8,468.75,466.17,466.75,15444.0
2023-01-11 14:10:00,466.96,467.41,466.56,466.64,4880.0,466.96,467.41,466.56,466.64,4880.0
2023-01-11 14:20:00,466.06,466.16,465.59,465.59,500.0,466.06,466.16,465.59,465.59,500.0
2023-01-11 14:30:00,465.41,465.94,465.27,465.82,1900.0,465.41,465.94,465.27,465.82,1900.0
2023-01-11 14:40:00,465.75,466.08,464.97,464.97,2800.0,465.75,466.08,464.97,464.97,2800.0
2023-01-11 14:50:00,465.16,465.38,464.44,464.52,1501.0,465.16,465.38,464.44,464.52,1501.0
2023-01-11 15:00:00,464.68,464.95,464.22,464.82,3360.0,464.68,464.95,464.22,464.82,3360.0
2023-01-11 15:10:00,464.86,465.18,464.67,464.7,6430.0,464.86,465.18,464.67,464.7,6430.0
2023-01-11 15:20:00,464.75,464.9,463.1,463.38,3500.0,464.75,464.9,463.1,463.38,3500.0
2023-01-11 15:30:00,463.3,463.33,462.42,462.72,12560.0,463.3,463.33,462.42,462.72,12560.0
2023-01-11 15:40:00,462.63,462.63,461.92,462.01,13436.0,462.63,462.63,461.92,462.01,13436.0
2023-01-11 15:50:00,462.08,463.43,461.07,463.03,42205.0,462.08,463.43,461.07,463.03,42205.0
2023-01-12 09:30:00,461.33,462.98,456.65,458.19,15331.0,461.33,462.98,456.65,458.19,15331.0
2023-01-12 09:40:00,459.98,459.98,455.07,458.88,2570.0,459.98,459.98,455.07,458.88,2570.0
2023-01-12 09:50:00,455.8,456.54,454.51,455.93,2300.0,455.8,456.54,454.51,455.93,2300.0
2023-01-12 10:00:00,456.59,458.48,456.27,457.49,3578.0,456.59,458.48,456.27,457.49,3578.0
2023-01-12 10:10:00,458.3,463.9,458.3,463.29,2350.0,458.3,463.9,458.3,463.29,2350.0
2023-01-12 10:20:00,463.45,463.55,459.66,461.78,5411.0,463.45,463.55,459.66,461.78,5411.0
2023-01-12 10:30:00,461.73,463.0,459.16,463.0,2627.0,461.73,463.0,459.16,463.0,2627.0
2023-01-12 10:40:00,462.34,462.8,460.73,461.38,2822.0,462.34,462.8,460.73,461.38,2822.0
2023-01-12 10:50:00,461.66,463.32,461.65,462.22,3632.0,461.66,463.32,461.65,462.22,3632.0
2023-01-12 11:00:00,461.19,462.12,460.11,461.92,2216.0,461.19,462.12,460.11,461.92,2216.0
2023-01-12 11:10:00,462.07,463.67,461.05,463.67,3638.0,462.07,463.67,461.05,463.67,3638.0
2023-01-12 11:20:00,464.03,464.83,462.64,463.06,5057.0,464.03,464.83,462.64,463.06,5057.0
2023-01-12 11:30:00,463.23,463.23,461.6,461.6,3606.0,463.23,463.23,461.6,461.6,3606.0
2023-01-12 11:40:00,462.13,463.07,461.19,462.26,1342.0,462.13,463.07,461.19,462.26,1342.0
2023-01-12 11:50:00,461.55,465.0,461.55,464.85,1000.0,461.55,465.0,461.55,464.85,1000.0
2023-01-12 12:00:00,465.29,465.5,464.53,465.5,900.0,465.29,465.5,464.53,465.5,900.0
2023-01-12 12:10:00,466.33,466.88,465.88,466.79,6799.0,466.33,466.88,465.88,466.79,6799.0
2023-01-12 12:20:00,466.74,467.49,466.29,467.49,1601.0,466.74,467.49,466.29,467.49,1601.0
2023-01-12 12:30:00,467.82,468.71,466.91,468.2,2485.0,467.82,468.71,466.91,468.2,2485.0
2023-01-12 12:40:00,468.19,469.13,468.18,468.5,2300.0,468.19,469.13,468.18,468.5,2300.0
2023-01-12 12:50:00,468.61,468.87,467.71,467.72,1100.0,468.61,468.87,467.71,467.72,1100.0
2023-01-12 13:00:00,467.35,467.81,467.12,467.81,1090.0,467.35,467.81,467.12,467.81,1090.0
2023-01-12 13:10:00,468.06,468.63,467.53,468.22,1821.0,468.06,468.63,467.53,468.22,1821.0
2023-01-12 13:20:00,467.27,467.45,465.89,465.89,1586.0,467.27,467.45,465.89,465.89,1586.0
2023-01-12 13:30:00,464.82,464.84,463.21,464.37,1549.0,464.82,464.84,463.21,464.37,1549.0
2023-01-12 13:40:00,464.67,466.93,464.67,466.93,1189.0,464.67,466.93,464.67,466.93,1189.0
2023-01-12 13:50:00,467.16,468.14,467.06,468.14,500.0,467.16,468.14,467.06,468.14,500.0
2023-01-12 14:00:00,467.98,468.28,467.54,467.54,1151.0,467.98,468.28,467.54,467.54,1151.0
2023-01-12 14:10:00,467.46,468.05,467.41,467.48,900.0,467.46,468.05,467.41,467.48,900.0
2023-01-12 14:20:00,466.83,467.38,466.78,466.78,701.0,466.83,467.38,466.78,466.78,701.0
2023-01-12 14:30:00,466.13,467.25,466.13,466.5,701.0,466.13,467.25,466.13,466.5,701.0
2023-01-12 14:40:00,466.62,466.81,465.62,465.62,2880.0,466.62,466.81,465.62,465.62,2880.0
2023-01-12 14:50:00,465.5,465.5,464.06,465.33,2350.0,465.5,465.5,464.06,465.33,2350.0
2023-01-12 15:00:00,465.18,465.72,464.96,465.44,4100.0,465.18,465.72,464.96,465.44,4100.0
2023-01-12 15:10:00,465.7,467.73,465.64,467.25,5055.0,465.7,467.73,465.64,467.25,5055.0
2023-01-12 15:20:00,467.31,468.11,467.18,467.52,2705.0,467.31,468.11,467.18,467.52,2705.0
2023-01-12 15:30:00,467.54,468.19,467.19,467.28,3442.0,467.54,468.19,467.19,467.28,3442.0
2023-01-12 15:40:00,467.34,468.32,467.15,467.84,6209.0,467.34,468.32,467.15,467.84,6209.0
2023-01-12 15:50:00,468.27,470.72,468.14,469.57,28118.0,468.27,470.72,468.14,469.57,28118.0
2023-01-13 09:30:00,466.69,467.36,465.01,467.03,4536.0,466.69,467.36,465.01,467.03,4536.0
2023-01-13 09:40:00,466.99,470.0,464.29,468.14,4800.0,466.99,470.0,464.29,468.14,4800.0
2023-01-13 09:50:00,467.69,471.0,467.68,469.75,4850.0,467.69,471.0,467.68,469.75,4850.0
2023-01-13 10:00:00,469.05,471.45,468.85,469.74,2308.0,469.05,471.45,468.85,469.74,2308.0
2023-01-13 10:10:00,469.72,472.89,469.67,471.87,10873.0,469.72,472.89,469.67,471.87,10873.0
2023-01-13 10:20:00,472.37,474.02,472.09,473.65,9966.0,472.37,474.02,472.09,473.65,9966.0
2023-01-13 10:30:00,474.02,474.19,472.49,474.1,10474.0,474.02,474.19,472.49,474.1,10474.0
2023-01-13 10:40:00,474.32,477.11,474.23,476.83,4419.0,474.32,477.11,474.23,476.83,4419.0
2023-01-13 10:50:00,476.72,477.12,475.27,475.82,20160.0,476.72,477.12,475.27,475.82,20160.0
2023-01-13 11:00:00,476.14,477.29,475.38,476.54,23674.0,476.14,477.29,475.38,476.54,23674.0
2023-01-13 11:10:00,476.56,477.61,476.02,477.61,8851.0,476.56,477.61,476.02,477.61,8851.0
2023-01-13 11:20:00,477.57,479.03,476.71,477.2,7543.0,477.57,479.03,476.71,477.2,7543.0
2023-01-13 11:30:00,477.05,477.08,475.35,475.36,3757.0,477.05,477.08,475.35,475.36,3757.0
2023-01-13 11:40:00,475.31,475.52,473.82,474.79,10200.0,475.31,475.52,473.82,474.79,10200.0
2023-01-13 11:50:00,474.71,476.75,474.71,476.5,3074.0,474.71,476.75,474.71,476.5,3074.0
2023-01-13 12:00:00,476.48,477.2,476.48,476.82,1200.0,476.48,477.2,476.48,476.82,1200.0
2023-01-13 12:10:00,476.67,477.25,476.22,477.06,1510.0,476.67,477.25,476.22,477.06,1510.0
2023-01-13 12:20:00,477.86,478.92,477.53,478.48,1100.0,477.86,478.92,477.53,478.48,1100.0
2023-01-13 12:30:00,478.59,478.66,478.01,478.01,2650.0,478.59,478.66,478.01,478.01,2650.0
2023-01-13 12:40:00,477.45,478.66,477.45,478.18,900.0,477.45,478.66,477.45,478.18,900.0
2023-01-13 12:50:00,478.28,478.86,478.06,478.76,1100.0,478.28,478.86,478.06,478.76,1100.0
2023-01-13 13:00:00,478.47,478.79,477.97,477.97,2060.0,478.47,478.79,477.97,477.97,2060.0
2023-01-13 13:10:00,477.35,477.47,476.76,476.76,2486.0,477.35,477.47,476.76,476.76,2486.0
2023-01-13 13:20:00,476.82,476.94,475.85,475.96,18371.0,476.82,476.94,475.85,475.96,18371.0
2023-01-13 13:30:00,476.35,477.71,475.93,477.31,7279.0,476.35,477.71,475.93,477.31,7279.0
2023-01-13 13:40:00,477.88,478.7,477.67,478.34,4402.0,477.88,478.7,477.67,478.34,4402.0
2023-01-13 13:50:00,478.34,478.79,477.82,477.82,2896.0,478.34,478.79,477.82,477.82,2896.0
2023-01-13 14:00:00,478.21,478.21,477.34,477.35,1600.0,478.21,478.21,477.34,477.35,1600.0
2023-01-13 14:10:00,477.59,477.65,476.69,476.81,2200.0,477.59,477.65,476.69,476.81,2200.0
2023-01-13 14:20:00,476.87,477.57,476.48,477.27,2616.0,476.87,477.57,476.48,477.27,2616.0
2023-01-13 14:30:00,477.46,478.39,477.46,478.39,4336.0,477.46,478.39,477.46,478.39,4336.0
2023-01-13 14:40:00,477.86,478.04,477.34,477.34,3718.0,477.86,478.04,477.34,477.34,3718.0
2023-01-13 14:50:00,477.12,477.83,476.91,477.55,3600.0,477.12,477.83,476.91,477.55,3600.0
2023-01-13 15:00:00,477.4,478.02,477.33,477.56,2200.0,477.4,478.02,477.33,477.56,2200.0
2023-01-13 15:10:00,477.06,477.78,476.75,477.44,6271.0,477.06,477.78,476.75,477.44,6271.0
2023-01-13 15:20:00,477.44,478.44,476.9,478.33,4408.0,477.44,478.44,476.9,478.33,4408.0
2023-01-13 15:30:00,478.67,480.35,478.67,479.72,8855.0,478.67,480.35,478.67,479.72,8855.0
2023-01-13 15:40:00,480.08,480.55,479.21,479.81,5041.0,480.08,480.55,479.21,479.81,5041.0
2023-01-13 15:50:00,479.89,480.74,479.02,479.56,20149.0,479.89,480.74,479.02,479.56,20149.0
2023-01-17 09:30:00,473.02,478.13,469.4,470.89,11165.0,473.02,478.13,469.4,470.89,11165.0
2023-01-17 09:40:00,469.69,473.67,469.56,472.03,7309.0,469.69,473.67,469.56,472.03,7309.0
2023-01-17 09:50:00,473.04,478.62,471.86,478.05,3601.0,473.04,478.62,471.86,478.05,3601.0
2023-01-17 10:00:00,479.29,481.33,478.63,479.24,5770.0,479.29,481.33,478.63,479.24,5770.0
2023-01-17 10:10:00,478.76,480.2,478.76,480.2,3752.0,478.76,480.2,478.76,480.2,3752.0
2023-01-17 10:20:00,480.04,480.73,479.64,480.19,8334.0,480.04,480.73,479.64,480.19,8334.0
2023-01-17 10:30:00,480.39,481.2,479.0,480.58,3800.0,480.39,481.2,479.0,480.58,3800.0
2023-01-17 10:40:00,480.0,480.45,479.47,480.11,2546.0,480.0,480.45,479.47,480.11,2546.0
2023-01-17 10:50:00,479.68,480.3,478.72,478.72,3916.0,479.68,480.3,478.72,478.72,3916.0
2023-01-17 11:00:00,478.71,479.9,478.55,479.32,3165.0,478.71,479.9,478.55,479.32,3165.0
2023-01-17 11:10:00,479.32,479.32,477.18,479.12,4188.0,479.32,479.32,477.18,479.12,4188.0
2023-01-17 11:20:00,480.02,480.14,478.0,478.09,9081.0,480.02,480.14,478.0,478.09,9081.0
2023-01-17 11:30:00,478.35,479.95,478.35,479.2,1300.0,478.35,479.95,478.35,479.2,1300.0
2023-01-17 11:40:00,479.76,480.73,479.41,480.73,2801.0,479.76,480.73,479.41,480.73,2801.0
2023-01-17 11:50:00,480.85,481.62,480.64,480.74,1120.0,480.85,481.62,480.64,480.74,1120.0
2023-01-17 12:00:00,480.36,480.53,479.12,479.55,900.0,480.36,480.53,479.12,479.55,900.0
2023-01-17 12:10:00,479.68,480.1,478.17,478.17,1100.0,479.68,480.1,478.17,478.17,1100.0
2023-01-17 12:20:00,478.89,479.09,477.9,478.66,1600.0,478.89,479.09,477.9,478.66,1600.0
2023-01-17 12:30:00,478.75,481.08,478.75,480.24,1596.0,478.75,481.08,478.75,480.24,1596.0
2023-01-17 12:40:00,480.41,480.81,479.78,480.44,2509.0,480.41,480.81,479.78,480.44,2509.0
2023-01-17 12:50:00,480.21,480.67,480.17,480.67,500.0,480.21,480.67,480.17,480.67,500.0
2023-01-17 13:00:00,480.94,481.85,480.94,481.77,1257.0,480.94,481.85,480.94,481.77,1257.0
2023-01-17 13:10:00,481.53,481.6,481.01,481.51,3742.0,481.53,481.6,481.01,481.51,3742.0
2023-01-17 13:20:00,480.94,481.21,480.72,481.19,1368.0,480.94,481.21,480.72,481.19,1368.0
2023-01-17 13:30:00,481.71,482.92,481.45,482.92,900.0,481.71,482.92,481.45,482.92,900.0
2023-01-17 13:40:00,482.51,483.62,481.82,483.06,7029.0,482.51,483.62,481.82,483.06,7029.0
2023-01-17 13:50:00,483.04,483.38,482.51,482.76,2723.0,483.04,483.38,482.51,482.76,2723.0
2023-01-17 14:00:00,482.23,482.65,481.13,481.13,2654.0,482.23,482.65,481.13,481.13,2654.0
2023-01-17 14:10:00,481.62,481.62,479.72,479.84,8301.0,481.62,481.62,479.72,479.84,8301.0
2023-01-17 14:20:00,479.63,479.66,478.72,478.72,1400.0,479.63,479.66,478.72,478.72,1400.0
2023-01-17 14:30:00,479.01,479.7,478.84,479.62,1200.0,479.01,479.7,478.84,479.62,1200.0
2023-01-17 14:40:00,479.52,479.8,479.01,479.5,2426.0,479.52,479.8,479.01,479.5,2426.0
2023-01-17 14:50:00,479.98,480.01,478.98,479.1,1276.0,479.98,480.01,478.98,479.1,1276.0
2023-01-17 15:00:00,479.27,480.65,479.27,480.49,1152.0,479.27,480.65,479.27,480.49,1152.0
2023-01-17 15:10:00,480.4,481.19,479.41,481.03,2300.0,480.4,481.19,479.41,481.03,2300.0
2023-01-17 15:20:00,481.01,481.38,480.45,480.85,1850.0,481.01,481.38,480.45,480.85,1850.0
2023-01-17 15:30:00,480.95,481.3,480.52,480.72,1233.0,480.95,481.3,480.52,480.72,1233.0
2023-01-17 15:40:00,480.54,480.71,479.7,480.28,2800.0,480.54,480.71,479.7,480.28,2800.0
2023-01-17 15:50:00,479.64,481.14,479.53,480.42,16160.0,479.64,481.14,479.53,480.42,16160.0
2023-01-18 09:30:00,485.83,486.98,483.42,484.9,8053.0,485.83,486.98,483.42,484.9,8053.0
2023-01-18 09:40:00,487.28,488.04,485.93,487.76,19678.0,487.28,488.04,485.93,487.76,19678.0
2023-01-18 09:50:00,488.0,491.84,487.86,489.51,59986.0,488.0,491.84,487.86,489.51,59986.0
2023-01-18 10:00:00,490.35,493.83,489.8,492.73,15054.0,490.35,493.83,489.8,492.73,15054.0
2023-01-18 10:10:00,493.38,494.4,490.54,490.55,3881.0,493.38,494.4,490.54,490.55,3881.0
2023-01-18 10:20:00,490.47,491.97,490.29,491.36,2720.0,490.47,491.97,490.29,491.36,2720.0
2023-01-18 10:30:00,491.32,491.62,489.7,489.71,2900.0,491.32,491.62,489.7,489.71,2900.0
2023-01-18 10:40:00,489.25,490.32,488.82,489.77,2354.0,489.25,490.32,488.82,489.77,2354.0
2023-01-18 10:50:00,489.22,489.93,488.67,489.44,600.0,489.22,489.93,488.67,489.44,600.0
2023-01-18 11:00:00,489.01,490.2,489.0,489.17,3162.0,489.01,490.2,489.0,489.17,3162.0
2023-01-18 11:10:00,489.16,489.5,488.71,489.15,4725.0,489.16,489.5,488.71,489.15,4725.0
2023-01-18 11:20:00,488.72,488.72,486.56,487.47,2100.0,488.72,488.72,486.56,487.47,2100.0
2023-01-18 11:30:00,486.97,487.34,485.01,485.52,2272.0,486.97,487.34,485.01,485.52,2272.0
2023-01-18 11:40:00,485.45,486.49,485.05,485.9,1725.0,485.45,486.49,485.05,485.9,1725.0
2023-01-18 11:50:00,486.28,486.28,485.48,486.0,4000.0,486.28,486.28,485.48,486.0,4000.0
2023-01-18 12:00:00,486.48,486.48,485.14,485.17,1525.0,486.48,486.48,485.14,485.17,1525.0
2023-01-18 12:10:00,485.19,486.21,485.08,485.08,9839.0,485.19,486.21,485.08,485.08,9839.0
2023-01-18 12:20:00,485.03,485.68,484.91,485.14,3526.0,485.03,485.68,484.91,485.14,3526.0
2023-01-18 12:30:00,485.29,486.87,485.25,486.63,6135.0,485.29,486.87,485.25,486.63,6135.0
2023-01-18 12:40:00,486.42,487.57,486.36,486.95,2621.0,486.42,487.57,486.36,486.95,2621.0
2023-01-18 12:50:00,486.6,486.99,485.37,486.48,5433.0,486.6,486.99,485.37,486.48,5433.0
2023-01-18 13:00:00,486.48,486.98,485.55,486.0,3156.0,486.48,486.98,485.55,486.0,3156.0
2023-01-18 13:10:00,486.0,486.38,485.5,485.63,6720.0,486.0,486.38,485.5,485.63,6720.0
2023-01-18 13:20:00,485.8,487.41,485.76,487.41,1738.0,485.8,487.41,485.76,487.41,1738.0
2023-01-18 13:30:00,486.78,487.61,485.85,487.61,4315.0,486.78,487.61,485.85,487.61,4315.0
2023-01-18 13:40:00,487.3,487.97,486.85,487.21,2809.0,487.3,487.97,486.85,487.21,2809.0
2023-01-18 13:50:00,487.24,487.27,485.57,486.07,3306.0,487.24,487.27,485.57,486.07,3306.0
2023-01-18 14:00:00,485.59,486.02,484.75,485.56,6219.0,485.59,486.02,484.75,485.56,6219.0
2023-01-18 14:10:00,485.7,485.93,485.33,485.72,3570.0,485.7,485.93,485.33,485.72,3570.0
2023-01-18 14:20:00,485.91,485.91,485.55,485.81,500.0,485.91,485.91,485.55,485.81,500.0
2023-01-18 14:30:00,485.3,485.68,484.76,485.29,2689.0,485.3,485.68,484.76,485.29,2689.0
2023-01-18 14:40:00,485.3,485.59,485.15,485.16,2100.0,485.3,485.59,485.15,485.16,2100.0
2023-01-18 14:50:00,484.94,485.22,484.57,484.96,1693.0,484.94,485.22,484.57,484.96,1693.0
2023-01-18 15:00:00,484.77,484.8,483.56,483.94,1707.0,484.77,484.8,483.56,483.94,1707.0
2023-01-18 15:10:00,484.07,484.24,482.48,482.48,7650.0,484.07,484.24,482.48,482.48,7650.0
2023-01-18 15:20:00,482.5,483.22,482.22,483.21,2672.0,482.5,483.22,482.22,483.21,2672.0
2023-01-18 15:30:00,482.43,483.01,482.01,482.5,6316.0,482.43,483.01,482.01,482.5,6316.0
2023-01-18 15:40:00,482.22,482.22,480.82,480.82,4802.0,482.22,482.22,480.82,480.82,4802.0
2023-01-18 15:50:00,480.92,482.39,480.33,481.22,27374.0,480.92,482.39,480.33,481.22,27374.0
2023-01-19 09:30:00,475.5,477.25,470.25,474.37,13232.0,475.5,477.25,470.25,474.37,13232.0
2023-01-19 09:40:00,473.36,473.8,468.39,469.5,10170.0,473.36,473.8,468.39,469.5,10170.0
2023-01-19 09:50:00,470.12,470.8,468.31,470.09,4798.0,470.12,470.8,468.31,470.09,4798.0
2023-01-19 10:00:00,470.74,471.42,469.54,470.63,11203.0,470.74,471.42,469.54,470.63,11203.0
2023-01-19 10:10:00,470.61,470.62,468.17,470.11,1722.0,470.61,470.62,468.17,470.11,1722.0
2023-01-19 10:20:00,469.87,471.2,468.83,471.2,4431.0,469.87,471.2,468.83,471.2,4431.0
2023-01-19 10:30:00,471.8,472.01,469.57,470.82,2000.0,471.8,472.01,469.57,470.82,2000.0
2023-01-19 10:40:00,471.72,472.24,471.01,471.78,2740.0,471.72,472.24,471.01,471.78,2740.0
2023-01-19 10:50:00,471.8,471.8,470.21,470.22,2176.0,471.8,471.8,470.21,470.22,2176.0
2023-01-19 11:00:00,470.55,470.89,469.44,470.89,3000.0,470.55,470.89,469.44,470.89,3000.0
2023-01-19 11:10:00,471.69,473.97,471.69,472.77,2955.0,471.69,473.97,471.69,472.77,2955.0
2023-01-19 11:20:00,473.37,474.38,473.25,473.43,1700.0,473.37,474.38,473.25,473.43,1700.0
2023-01-19 11:30:00,473.36,474.0,472.86,473.35,3153.0,473.36,474.0,472.86,473.35,3153.0
2023-01-19 11:40:00,473.46,473.46,472.39,472.61,2136.0,473.46,473.46,472.39,472.61,2136.0
2023-01-19 11:50:00,473.11,475.0,472.38,475.0,3500.0,473.11,475.0,472.38,475.0,3500.0
2023-01-19 12:00:00,475.12,477.08,475.12,476.84,3550.0,475.12,477.08,475.12,476.84,3550.0
2023-01-19 12:10:00,477.2,477.6,476.14,476.23,2077.0,477.2,477.6,476.14,476.23,2077.0
2023-01-19 12:20:00,476.06,476.06,474.85,474.85,900.0,476.06,476.06,474.85,474.85,900.0
2023-01-19 12:30:00,474.6,474.68,473.28,473.91,2637.0,474.6,474.68,473.28,473.91,2637.0
2023-01-19 12:40:00,473.72,474.86,473.57,474.86,1500.0,473.72,474.86,473.57,474.86,1500.0
2023-01-19 12:50:00,474.17,474.17,473.22,473.84,1403.0,474.17,474.17,473.22,473.84,1403.0
2023-01-19 13:00:00,473.96,475.78,473.96,474.72,1100.0,473.96,475.78,473.96,474.72,1100.0
2023-01-19 13:10:00,475.0,475.0,473.92,474.54,4080.0,475.0,475.0,473.92,474.54,4080.0
2023-01-19 13:20:00,475.53,475.54,473.67,473.97,3048.0,475.53,475.54,473.67,473.97,3048.0
2023-01-19 13:30:00,474.28,475.34,473.92,475.2,1514.0,474.28,475.34,473.92,475.2,1514.0
2023-01-19 13:40:00,476.38,477.32,476.36,476.65,1763.0,476.38,477.32,476.36,476.65,1763.0
2023-01-19 13:50:00,476.27,476.46,475.62,476.46,1619.0,476.27,476.46,475.62,476.46,1619.0
2023-01-19 14:00:00,476.11,476.46,475.42,475.42,855.0,476.11,476.46,475.42,475.42,855.0
2023-01-19 14:10:00,475.86,476.63,475.62,476.63,922.0,475.86,476.63,475.62,476.63,922.0
2023-01-19 14:20:00,477.82,479.14,477.75,478.61,1200.0,477.82,479.14,477.75,478.61,1200.0
2023-01-19 14:30:00,478.7,479.16,478.7,478.89,806.0,478.7,479.16,478.7,478.89,806.0
2023-01-19 14:40:00,479.48,479.66,478.42,478.42,2321.0,479.48,479.66,478.42,478.42,2321.0
2023-01-19 14:50:00,478.31,478.62,477.73,478.31,2200.0,478.31,478.62,477.73,478.31,2200.0
2023-01-19 15:00:00,478.31,479.74,478.3,478.38,3501.0,478.31,479.74,478.3,478.38,3501.0
2023-01-19 15:10:00,478.26,478.59,478.12,478.39,3302.0,478.26,478.59,478.12,478.39,3302.0
2023-01-19 15:20:00,478.88,479.74,478.46,479.5,3230.0,478.88,479.74,478.46,479.5,3230.0
2023-01-19 15:30:00,479.15,479.15,477.34,477.87,3270.0,479.15,479.15,477.34,477.87,3270.0
2023-01-19 15:40:00,477.87,478.23,477.11,477.33,3950.0,477.87,478.23,477.11,477.33,3950.0
2023-01-19 15:50:00,476.96,477.18,474.82,475.29,14199.0,476.96,477.18,474.82,475.29,14199.0
2023-01-20 09:30:00,475.96,480.51,472.38,473.43,32323.0,475.96,480.51,472.38,473.43,32323.0
2023-01-20 09:40:00,473.4,475.14,472.26,473.92,15209.0,473.4,475.14,472.26,473.92,15209.0
2023-01-20 09:50:00,474.5,476.76,473.91,475.5,14111.0,474.5,476.76,473.91,475.5,14111.0
2023-01-20 10:00:00,474.5,475.83,474.5,475.51,4457.0,474.5,475.83,474.5,475.51,4457.0
2023-01-20 10:10:00,478.55,479.7,477.55,478.2,4946.0,478.55,479.7,477.55,478.2,4946.0
2023-01-20 10:20:00,478.92,479.66,477.79,479.06,1768.0,478.92,479.66,477.79,479.06,1768.0
2023-01-20 10:30:00,477.92,478.74,477.92,478.62,600.0,477.92,478.74,477.92,478.62,600.0
2023-01-20 10:40:00,477.76,477.96,476.54,477.19,1200.0,477.76,477.96,476.54,477.19,1200.0
2023-01-20 10:50:00,477.13,477.57,477.02,477.56,2000.0,477.13,477.57,477.02,477.56,2000.0
2023-01-20 11:00:00,477.56,478.38,476.94,477.64,9150.0,477.56,478.38,476.94,477.64,9150.0
2023-01-20 11:10:00,477.87,478.77,477.83,477.83,4158.0,477.87,478.77,477.83,477.83,4158.0
2023-01-20 11:20:00,478.34,478.82,477.47,478.24,3200.0,478.34,478.82,477.47,478.24,3200.0
2023-01-20 11:30:00,478.58,479.11,477.4,477.84,1600.0,478.58,479.11,477.4,477.84,1600.0
2023-01-20 11:40:00,477.76,477.88,477.38,477.73,5100.0,477.76,477.88,477.38,477.73,5100.0
2023-01-20 11:50:00,477.71,478.29,476.73,478.29,10103.0,477.71,478.29,476.73,478.29,10103.0
2023-01-20 12:00:00,478.46,479.21,478.3,479.12,900.0,478.46,479.21,478.3,479.12,900.0
2023-01-20 12:10:00,478.32,478.66,478.02,478.41,1686.0,478.32,478.66,478.02,478.41,1686.0
2023-01-20 12:20:00,478.57,478.73,477.88,478.42,2600.0,478.57,478.73,477.88,478.42,2600.0
2023-01-20 12:30:00,478.75,479.15,478.48,478.83,900.0,478.75,479.15,478.48,478.83,900.0
2023-01-20 12:40:00,478.65,480.59,478.55,479.74,4405.0,478.65,480.59,478.55,479.74,4405.0
2023-01-20 12:50:00,479.9,479.9,478.64,478.65,930.0,479.9,479.9,478.64,478.65,930.0
2023-01-20 13:00:00,478.95,479.88,478.76,479.82,2934.0,478.95,479.88,478.76,479.82,2934.0
2023-01-20 13:10:00,479.62,480.47,479.1,479.49,8723.0,479.62,480.47,479.1,479.49,8723.0
2023-01-20 13:20:00,479.32,480.15,479.32,479.98,1492.0,479.32,480.15,479.32,479.98,1492.0
2023-01-20 13:30:00,480.49,483.4,480.49,483.09,1990.0,480.49,483.4,480.49,483.09,1990.0
2023-01-20 13:40:00,483.7,484.22,483.34,484.15,5241.0,483.7,484.22,483.34,484.15,5241.0
2023-01-20 13:50:00,484.38,484.59,483.2,483.2,1843.0,484.38,484.59,483.2,483.2,1843.0
2023-01-20 14:00:00,483.53,484.46,483.08,484.38,2386.0,483.53,484.46,483.08,484.38,2386.0
2023-01-20 14:10:00,484.67,486.41,484.51,486.41,2122.0,484.67,486.41,484.51,486.41,2122.0
2023-01-20 14:20:00,486.36,487.56,486.28,487.3,5367.0,486.36,487.56,486.28,487.3,5367.0
2023-01-20 14:30:00,487.16,488.24,487.16,488.24,2000.0,487.16,488.24,487.16,488.24,2000.0
2023-01-20 14:40:00,488.2,488.21,487.03,487.43,3544.0,488.2,488.21,487.03,487.43,3544.0
2023-01-20 14:50:00,487.49,489.07,487.12,489.07,5153.0,487.49,489.07,487.12,489.07,5153.0
2023-01-20 15:00:00,489.35,490.18,489.25,490.17,4574.0,489.35,490.18,489.25,490.17,4574.0
2023-01-20 15:10:00,490.23,491.07,489.68,489.69,6823.0,490.23,491.07,489.68,489.69,6823.0
2023-01-20 15:20:00,489.55,490.04,488.83,490.04,10409.0,489.55,490.04,488.83,490.04,10409.0
2023-01-20 15:30:00,490.02,490.37,489.65,489.97,3413.0,490.02,490.37,489.65,489.97,3413.0
2023-01-20 15:40:00,489.87,490.0,488.54,489.68,12660.0,489.87,490.0,488.54,489.68,12660.0
2023-01-20 15:50:00,489.59,491.01,488.25,488.74,55961.0,489.59,491.01,488.25,488.74,55961.0
2023-01-23 09:30:00,486.77,489.55,485.74,489.55,14532.0,486.77,489.55,485.74,489.55,14532.0
2023-01-23 09:40:00,488.66,491.54,488.66,491.54,1325.0,488.66,491.54,488.66,491.54,1325.0
2023-01-23 09:50:00,492.95,494.04,490.96,491.0,2701.0,492.95,494.04,490.96,491.0,2701.0
2023-01-23 10:00:00,490.95,491.56,489.53,489.93,26516.0,490.95,491.56,489.53,489.93,26516.0
2023-01-23 10:10:00,490.41,490.41,488.1,488.1,6406.0,490.41,490.41,488.1,488.1,6406.0
2023-01-23 10:20:00,488.28,489.3,487.97,488.85,7114.0,488.28,489.3,487.97,488.85,7114.0
2023-01-23 10:30:00,488.75,490.26,488.57,489.14,8242.0,488.75,490.26,488.57,489.14,8242.0
2023-01-23 10:40:00,489.25,490.33,489.25,489.79,8406.0,489.25,490.33,489.25,489.79,8406.0
2023-01-23 10:50:00,490.04,490.35,489.42,490.08,2417.0,490.04,490.35,489.42,490.08,2417.0
2023-01-23 11:00:00,490.06,494.06,490.06,493.71,5168.0,490.06,494.06,490.06,493.71,5168.0
2023-01-23 11:10:00,493.57,494.71,493.29,494.71,10470.0,493.57,494.71,493.29,494.71,10470.0
2023-01-23 11:20:00,495.0,495.0,492.39,492.42,9113.0,495.0,495.0,492.39,492.42,9113.0
2023-01-23 11:30:00,492.28,493.09,491.77,491.77,4129.0,492.28,493.09,491.77,491.77,4129.0
2023-01-23 11:40:00,491.79,492.39,491.62,492.12,9383.0,491.79,492.39,491.62,492.12,9383.0
2023-01-23 11:50:00,492.21,493.17,491.64,493.17,11700.0,492.21,493.17,491.64,493.17,11700.0
2023-01-23 12:00:00,493.2,493.2,490.89,491.11,4220.0,493.2,493.2,490.89,491.11,4220.0
2023-01-23 12:10:00,490.99,492.02,490.44,491.99,3093.0,490.99,492.02,490.44,491.99,3093.0
2023-01-23 12:20:00,491.72,492.27,491.63,491.79,2350.0,491.72,492.27,491.63,491.79,2350.0
2023-01-23 12:30:00,491.95,492.4,491.54,491.99,2351.0,491.95,492.4,491.54,491.99,2351.0
2023-01-23 12:40:00,491.92,492.49,491.58,492.49,1732.0,491.92,492.49,491.58,492.49,1732.0
2023-01-23 12:50:00,493.16,493.23,492.92,493.2,1904.0,493.16,493.23,492.92,493.2,1904.0
2023-01-23 13:00:00,493.55,494.48,493.55,494.48,5110.0,493.55,494.48,493.55,494.48,5110.0
2023-01-23 13:10:00,494.24,495.29,494.24,495.08,2119.0,494.24,495.29,494.24,495.08,2119.0
2023-01-23 13:20:00,495.24,495.91,494.57,494.81,8113.0,495.24,495.91,494.57,494.81,8113.0
2023-01-23 13:30:00,495.33,495.86,495.21,495.86,1468.0,495.33,495.86,495.21,495.86,1468.0
2023-01-23 13:40:00,495.9,496.43,495.9,496.43,3008.0,495.9,496.43,495.9,496.43,3008.0
2023-01-23 13:50:00,496.28,496.39,494.54,494.61,3980.0,496.28,496.39,494.54,494.61,3980.0
2023-01-23 14:00:00,494.88,495.15,494.19,495.1,11537.0,494.88,495.15,494.19,495.1,11537.0
2023-01-23 14:10:00,494.92,494.96,493.88,494.38,3716.0,494.92,494.96,493.88,494.38,3716.0
2023-01-23 14:20:00,494.81,495.71,493.86,494.19,4652.0,494.81,495.71,493.86,494.19,4652.0
2023-01-23 14:30:00,494.2,494.73,491.99,491.99,3897.0,494.2,494.73,491.99,491.99,3897.0
2023-01-23 14:40:00,492.26,493.2,490.85,491.04,6485.0,492.26,493.2,490.85,491.04,6485.0
2023-01-23 14:50:00,490.75,492.0,490.74,491.86,5801.0,490.75,492.0,490.74,491.86,5801.0
2023-01-23 15:00:00,492.38,494.08,492.37,493.94,2524.0,492.38,494.08,492.37,493.94,2524.0
2023-01-23 15:10:00,494.39,495.62,494.13,494.99,6479.0,494.39,495.62,494.13,494.99,6479.0
2023-01-23 15:20:00,494.88,496.16,494.76,495.85,3000.0,494.88,496.16,494.76,495.85,3000.0
2023-01-23 15:30:00,495.73,496.07,495.32,495.86,5358.0,495.73,496.07,495.32,495.86,5358.0
2023-01-23 15:40:00,495.7,496.5,495.14,496.41,9585.0,495.7,496.5,495.14,496.41,9585.0
2023-01-23 15:50:00,496.59,497.48,495.67,496.01,25438.0,496.59,497.48,495.67,496.01,25438.0
2023-01-24 09:30:00,492.37,493.71,489.38,492.5,5497.0,492.37,493.71,489.38,492.5,5497.0
2023-01-24 09:40:00,493.06,493.62,491.31,492.47,13854.0,493.06,493.62,491.31,492.47,13854.0
2023-01-24 09:50:00,491.72,493.89,491.58,491.79,7624.0,491.72,493.89,491.58,491.79,7624.0
2023-01-24 10:00:00,491.87,492.73,489.0,489.46,4426.0,491.87,492.73,489.0,489.46,4426.0
2023-01-24 10:10:00,489.44,489.54,487.91,489.53,7370.0,489.44,489.54,487.91,489.53,7370.0
2023-01-24 10:20:00,489.16,490.74,487.81,488.05,4929.0,489.16,490.74,487.81,488.05,4929.0
2023-01-24 10:30:00,488.19,488.38,486.93,486.93,6621.0,488.19,488.38,486.93,486.93,6621.0
2023-01-24 10:40:00,487.03,488.6,487.03,488.15,3897.0,487.03,488.6,487.03,488.15,3897.0
2023-01-24 10:50:00,487.88,489.25,487.86,489.13,2393.0,487.88,489.25,487.86,489.13,2393.0
2023-01-24 11:00:00,489.39,490.14,488.84,489.31,4088.0,489.39,490.14,488.84,489.31,4088.0
2023-01-24 11:10:00,489.51,490.11,488.98,489.6,7616.0,489.51,490.11,488.98,489.6,7616.0
2023-01-24 11:20:00,489.61,490.66,489.6,490.04,3296.0,489.61,490.66,489.6,490.04,3296.0
2023-01-24 11:30:00,489.84,491.0,489.35,490.28,8378.0,489.84,491.0,489.35,490.28,8378.0
2023-01-24 11:40:00,490.44,490.54,490.02,490.49,600.0,490.44,490.54,490.02,490.49,600.0
2023-01-24 11:50:00,491.22,491.26,489.47,489.47,1906.0,491.22,491.26,489.47,489.47,1906.0
2023-01-24 12:00:00,489.94,491.29,488.78,491.18,2671.0,489.94,491.29,488.78,491.18,2671.0
2023-01-24 12:10:00,491.06,491.33,491.05,491.26,1140.0,491.06,491.33,491.05,491.26,1140.0
2023-01-24 12:20:00,490.2,490.36,489.04,489.56,4012.0,490.2,490.36,489.04,489.56,4012.0
2023-01-24 12:30:00,489.26,489.72,489.0,489.54,1500.0,489.26,489.72,489.0,489.54,1500.0
2023-01-24 12:40:00,489.66,489.66,489.13,489.45,844.0,489.66,489.66,489.13,489.45,844.0
2023-01-24 12:50:00,489.37,490.3,488.89,490.05,1722.0,489.37,490.3,488.89,490.05,1722.0
2023-01-24 13:00:00,490.05,490.59,489.97,490.59,2150.0,490.05,490.59,489.97,490.59,2150.0
2023-01-24 13:10:00,490.57,491.19,490.57,491.13,800.0,490.57,491.19,490.57,491.13,800.0
2023-01-24 13:20:00,491.01,491.01,490.09,490.35,2800.0,491.01,491.01,490.09,490.35,2800.0
2023-01-24 13:30:00,490.27,490.89,489.73,490.25,3700.0,490.27,490.89,489.73,490.25,3700.0
2023-01-24 13:40:00,490.36,490.95,490.17,490.66,3500.0,490.36,490.95,490.17,490.66,3500.0
2023-01-24 13:50:00,490.21,490.7,490.0,490.42,2448.0,490.21,490.7,490.0,490.42,2448.0
2023-01-24 14:00:00,489.89,489.97,488.77,489.1,1400.0,489.89,489.97,488.77,489.1,1400.0
2023-01-24 14:10:00,489.17,489.41,488.59,488.93,2986.0,489.17,489.41,488.59,488.93,2986.0
2023-01-24 14:20:00,489.02,489.36,488.52,488.76,3847.0,489.02,489.36,488.52,488.76,3847.0
2023-01-24 14:30:00,488.66,488.68,488.02,488.44,2900.0,488.66,488.68,488.02,488.44,2900.0
2023-01-24 14:40:00,488.5,488.95,488.5,488.78,1443.0,488.5,488.95,488.5,488.78,1443.0
2023-01-24 14:50:00,488.85,489.67,488.37,489.47,1100.0,488.85,489.67,488.37,489.47,1100.0
2023-01-24 15:00:00,489.58,490.15,488.95,489.04,2300.0,489.58,490.15,488.95,489.04,2300.0
2023-01-24 15:10:00,489.0,489.47,487.89,487.89,3402.0,489.0,489.47,487.89,487.89,3402.0
2023-01-24 15:20:00,487.93,487.93,487.07,487.13,9265.0,487.93,487.93,487.07,487.13,9265.0
2023-01-24 15:30:00,487.38,487.39,485.75,485.78,10019.0,487.38,487.39,485.75,485.78,10019.0
2023-01-24 15:40:00,485.78,485.78,484.39,484.87,19938.0,485.78,485.78,484.39,484.87,19938.0
2023-01-24 15:50:00,484.98,487.89,484.93,486.71,38261.0,484.98,487.89,484.93,486.71,38261.0
2023-01-25 09:30:00,481.09,482.66,478.22,482.66,16532.0,481.09,482.66,478.22,482.66,16532.0
2023-01-25 09:40:00,485.2,485.33,476.98,476.98,8680.0,485.2,485.33,476.98,476.98,8680.0
2023-01-25 09:50:00,478.45,479.71,473.58,474.81,29898.0,478.45,479.71,473.58,474.81,29898.0
2023-01-25 10:00:00,474.97,480.67,474.97,479.53,7455.0,474.97,480.67,474.97,479.53,7455.0
2023-01-25 10:10:00,479.86,480.86,477.95,478.06,6230.0,479.86,480.86,477.95,478.06,6230.0
2023-01-25 10:20:00,477.85,478.08,476.96,478.08,2404.0,477.85,478.08,476.96,478.08,2404.0
2023-01-25 10:30:00,478.88,479.17,476.91,476.92,4499.0,478.88,479.17,476.91,476.92,4499.0
2023-01-25 10:40:00,477.31,477.39,475.6,475.92,5493.0,477.31,477.39,475.6,475.92,5493.0
2023-01-25 10:50:00,475.92,477.85,475.76,477.58,4615.0,475.92,477.85,475.76,477.58,4615.0
2023-01-25 11:00:00,477.28,477.4,476.32,476.32,2240.0,477.28,477.4,476.32,476.32,2240.0
2023-01-25 11:10:00,476.55,478.56,476.43,478.27,9587.0,476.55,478.56,476.43,478.27,9587.0
2023-01-25 11:20:00,478.38,479.34,477.39,478.15,18816.0,478.38,479.34,477.39,478.15,18816.0
2023-01-25 11:30:00,479.05,480.45,479.05,480.13,4317.0,479.05,480.45,479.05,480.13,4317.0
2023-01-25 11:40:00,480.12,480.13,479.22,479.72,3211.0,480.12,480.13,479.22,479.72,3211.0
2023-01-25 11:50:00,479.92,481.47,479.92,480.46,4751.0,479.92,481.47,479.92,480.46,4751.0
2023-01-25 12:00:00,479.92,480.4,479.52,480.4,2940.0,479.92,480.4,479.52,480.4,2940.0
2023-01-25 12:10:00,480.25,480.25,478.94,479.1,1690.0,480.25,480.25,478.94,479.1,1690.0
2023-01-25 12:20:00,479.06,479.06,477.63,477.63,1800.0,479.06,479.06,477.63,477.63,1800.0
2023-01-25 12:30:00,478.02,478.58,477.61,478.06,4331.0,478.02,478.58,477.61,478.06,4331.0
2023-01-25 12:40:00,478.38,479.35,478.38,479.34,2302.0,478.38,479.35,478.38,479.34,2302.0
2023-01-25 12:50:00,479.38,480.04,479.25,480.04,1800.0,479.38,480.04,479.25,480.04,1800.0
2023-01-25 13:00:00,479.67,480.75,479.67,480.35,4826.0,479.67,480.75,479.67,480.35,4826.0
2023-01-25 13:10:00,481.22,482.04,481.22,481.25,2776.0,481.22,482.04,481.22,481.25,2776.0
2023-01-25 13:20:00,481.72,482.17,481.47,481.93,2088.0,481.72,482.17,481.47,481.93,2088.0
2023-01-25 13:30:00,481.98,481.98,481.02,481.25,3813.0,481.98,481.98,481.02,481.25,3813.0
2023-01-25 13:40:00,481.18,482.38,481.15,482.15,3700.0,481.18,482.38,481.15,482.15,3700.0
2023-01-25 13:50:00,482.41,482.45,481.0,481.53,4500.0,482.41,482.45,481.0,481.53,4500.0
2023-01-25 14:00:00,481.73,481.73,481.03,481.33,7633.0,481.73,481.73,481.03,481.33,7633.0
2023-01-25 14:10:00,481.42,483.6,481.41,483.35,4191.0,481.42,483.6,481.41,483.35,4191.0
2023-01-25 14:20:00,483.33,483.33,482.67,482.74,2001.0,483.33,483.33,482.67,482.74,2001.0
2023-01-25 14:30:00,482.62,482.71,481.99,482.13,1814.0,482.62,482.71,481.99,482.13,1814.0
2023-01-25 14:40:00,482.56,483.61,482.56,483.59,3400.0,482.56,483.61,482.56,483.59,3400.0
2023-01-25 14:50:00,483.38,483.69,482.34,483.07,4312.0,483.38,483.69,482.34,483.07,4312.0
2023-01-25 15:00:00,483.14,484.63,483.01,484.63,8785.0,483.14,484.63,483.01,484.63,8785.0
2023-01-25 15:10:00,484.33,484.41,482.64,482.9,7410.0,484.33,484.41,482.64,482.9,7410.0
2023-01-25 15:20:00,482.98,483.02,481.79,482.83,3902.0,482.98,483.02,481.79,482.83,3902.0
2023-01-25 15:30:00,482.65,483.28,481.4,483.01,11746.0,482.65,483.28,481.4,483.01,11746.0
2023-01-25 15:40:00,482.95,482.95,481.54,482.51,7541.0,482.95,482.95,481.54,482.51,7541.0
2023-01-25 15:50:00,482.39,485.84,481.87,485.24,41085.0,482.39,485.84,481.87,485.24,41085.0
2023-01-26 09:30:00,490.44,492.97,489.0,489.83,13225.0,490.44,492.97,489.0,489.83,13225.0
2023-01-26 09:40:00,491.17,492.61,489.5,490.56,29106.0,491.17,492.61,489.5,490.56,29106.0
2023-01-26 09:50:00,489.97,491.0,488.1,489.2,5168.0,489.97,491.0,488.1,489.2,5168.0
2023-01-26 10:00:00,489.69,490.57,488.46,488.92,3100.0,489.69,490.57,488.46,488.92,3100.0
2023-01-26 10:10:00,488.92,490.53,488.43,489.75,16358.0,488.92,490.53,488.43,489.75,16358.0
2023-01-26 10:20:00,489.51,489.52,486.54,486.82,10606.0,489.51,489.52,486.54,486.82,10606.0
2023-01-26 10:30:00,486.77,488.32,485.16,485.16,13895.0,486.77,488.32,485.16,485.16,13895.0
2023-01-26 10:40:00,484.9,485.72,484.31,485.72,7212.0,484.9,485.72,484.31,485.72,7212.0
2023-01-26 10:50:00,485.7,485.96,482.62,483.22,10359.0,485.7,485.96,482.62,483.22,10359.0
2023-01-26 11:00:00,483.4,485.4,482.85,484.1,6504.0,483.4,485.4,482.85,484.1,6504.0
2023-01-26 11:10:00,484.41,487.43,483.87,486.41,10727.0,484.41,487.43,483.87,486.41,10727.0
2023-01-26 11:20:00,485.81,485.81,483.97,485.35,2333.0,485.81,485.81,483.97,485.35,2333.0
2023-01-26 11:30:00,485.34,485.34,483.87,483.87,1400.0,485.34,485.34,483.87,483.87,1400.0
2023-01-26 11:40:00,484.0,484.49,483.17,483.17,3027.0,484.0,484.49,483.17,483.17,3027.0
2023-01-26 11:50:00,483.11,483.31,482.24,482.85,3178.0,483.11,483.31,482.24,482.85,3178.0
2023-01-26 12:00:00,482.65,483.39,482.38,483.39,7278.0,482.65,483.39,482.38,483.39,7278.0
2023-01-26 12:10:00,483.6,483.72,482.0,482.56,3300.0,483.6,483.72,482.0,482.56,3300.0
2023-01-26 12:20:00,482.4,483.07,482.25,482.53,3300.0,482.4,483.07,482.25,482.53,3300.0
2023-01-26 12:30:00,482.43,483.27,482.42,482.92,5030.0,482.43,483.27,482.42,482.92,5030.0
2023-01-26 12:40:00,482.92,482.97,481.86,482.04,5000.0,482.92,482.97,481.86,482.04,5000.0
2023-01-26 12:50:00,482.05,483.56,481.9,481.9,6516.0,482.05,483.56,481.9,481.9,6516.0
2023-01-26 13:00:00,481.7,482.0,480.53,480.87,5730.0,481.7,482.0,480.53,480.87,5730.0
2023-01-26 13:10:00,480.87,481.12,480.27,480.48,2900.0,480.87,481.12,480.27,480.48,2900.0
2023-01-26 13:20:00,480.53,481.41,480.36,480.62,3439.0,480.53,481.41,480.36,480.62,3439.0
2023-01-26 13:30:00,480.79,482.37,480.79,482.16,9531.0,480.79,482.37,480.79,482.16,9531.0
2023-01-26 13:40:00,482.13,482.78,481.49,482.56,7012.0,482.13,482.78,481.49,482.56,7012.0
2023-01-26 13:50:00,482.69,483.97,481.95,483.38,11224.0,482.69,483.97,481.95,483.38,11224.0
2023-01-26 14:00:00,483.07,485.18,482.43,485.03,4766.0,483.07,485.18,482.43,485.03,4766.0
2023-01-26 14:10:00,485.02,485.67,484.75,484.75,6653.0,485.02,485.67,484.75,484.75,6653.0
2023-01-26 14:20:00,484.69,485.14,483.48,483.94,5000.0,484.69,485.14,483.48,483.94,5000.0
2023-01-26 14:30:00,483.95,485.52,483.95,485.29,13252.0,483.95,485.52,483.95,485.29,13252.0
2023-01-26 14:40:00,485.29,486.59,485.28,486.35,14436.0,485.29,486.59,485.28,486.35,14436.0
2023-01-26 14:50:00,486.15,487.5,486.15,487.31,5501.0,486.15,487.5,486.15,487.31,5501.0
2023-01-26 15:00:00,487.07,487.29,486.17,486.7,11107.0,487.07,487.29,486.17,486.7,11107.0
2023-01-26 15:10:00,486.68,487.47,486.67,487.08,8579.0,486.68,487.47,486.67,487.08,8579.0
2023-01-26 15:20:00,487.04,488.18,486.66,487.72,10784.0,487.04,488.18,486.66,487.72,10784.0
2023-01-26 15:30:00,487.64,488.63,487.64,488.06,16832.0,487.64,488.63,487.64,488.06,16832.0
2023-01-26 15:40:00,488.0,489.21,487.87,488.25,13772.0,488.0,489.21,487.87,488.25,13772.0
2023-01-26 15:50:00,488.5,488.6,486.96,487.0,69643.0,488.5,488.6,486.96,487.0,69643.0
2023-01-27 09:30:00,483.45,483.97,479.75,482.52,8097.0,483.45,483.97,479.75,482.52,8097.0
2023-01-27 09:40:00,481.85,483.82,481.32,483.0,2836.0,481.85,483.82,481.32,483.0,2836.0
2023-01-27 09:50:00,483.88,485.46,483.26,484.79,2600.0,483.88,485.46,483.26,484.79,2600.0
2023-01-27 10:00:00,484.77,487.95,484.77,485.27,3043.0,484.77,487.95,484.77,485.27,3043.0
2023-01-27 10:10:00,485.65,485.96,484.23,484.9,15963.0,485.65,485.96,484.23,484.9,15963.0
2023-01-27 10:20:00,484.63,485.21,484.05,485.18,3243.0,484.63,485.21,484.05,485.18,3243.0
2023-01-27 10:30:00,485.21,485.85,484.72,485.85,10673.0,485.21,485.85,484.72,485.85,10673.0
2023-01-27 10:40:00,485.63,485.63,483.57,483.98,3434.0,485.63,485.63,483.57,483.98,3434.0
2023-01-27 10:50:00,484.01,484.21,482.56,484.21,2000.0,484.01,484.21,482.56,484.21,2000.0
2023-01-27 11:00:00,483.74,485.0,483.74,484.59,1100.0,483.74,485.0,483.74,484.59,1100.0
2023-01-27 11:10:00,484.86,485.25,484.02,485.12,3059.0,484.86,485.25,484.02,485.12,3059.0
2023-01-27 11:20:00,485.25,485.25,483.98,484.38,4119.0,485.25,485.25,483.98,484.38,4119.0
2023-01-27 11:30:00,484.36,484.69,483.69,484.52,1800.0,484.36,484.69,483.69,484.52,1800.0
2023-01-27 11:40:00,484.29,485.0,484.29,484.75,700.0,484.29,485.0,484.29,484.75,700.0
2023-01-27 11:50:00,484.91,485.13,484.7,484.92,2614.0,484.91,485.13,484.7,484.92,2614.0
2023-01-27 12:00:00,484.83,485.04,484.54,484.79,3000.0,484.83,485.04,484.54,484.79,3000.0
2023-01-27 12:10:00,485.04,485.5,485.0,485.34,8192.0,485.04,485.5,485.0,485.34,8192.0
2023-01-27 12:20:00,485.51,486.02,485.0,485.59,8315.0,485.51,486.02,485.0,485.59,8315.0
2023-01-27 12:30:00,485.83,486.29,485.5,486.29,2610.0,485.83,486.29,485.5,486.29,2610.0
2023-01-27 12:40:00,486.04,486.07,485.62,486.06,1600.0,486.04,486.07,485.62,486.06,1600.0
2023-01-27 12:50:00,486.25,486.25,485.8,485.91,2201.0,486.25,486.25,485.8,485.91,2201.0
2023-01-27 13:00:00,486.09,486.15,485.61,485.61,2500.0,486.09,486.15,485.61,485.61,2500.0
2023-01-27 13:10:00,485.96,485.96,485.64,485.92,500.0,485.96,485.96,485.64,485.92,500.0
2023-01-27 13:20:00,485.99,486.28,485.89,486.27,1826.0,485.99,486.28,485.89,486.27,1826.0
2023-01-27 13:30:00,486.5,487.67,486.38,487.4,11062.0,486.5,487.67,486.38,487.4,11062.0
2023-01-27 13:40:00,487.55,487.55,486.37,486.54,2246.0,487.55,487.55,486.37,486.54,2246.0
2023-01-27 13:50:00,486.29,486.71,486.14,486.22,2500.0,486.29,486.71,486.14,486.22,2500.0
2023-01-27 14:00:00,486.7,486.73,485.25,485.25,2600.0,486.7,486.73,485.25,485.25,2600.0
2023-01-27 14:10:00,485.23,485.23,484.88,485.16,500.0,485.23,485.23,484.88,485.16,500.0
2023-01-27 14:20:00,485.49,486.25,485.49,485.8,1400.0,485.49,486.25,485.49,485.8,1400.0
2023-01-27 14:30:00,486.19,486.73,486.09,486.19,3206.0,486.19,486.73,486.09,486.19,3206.0
2023-01-27 14:40:00,486.26,487.39,486.26,487.39,1045.0,486.26,487.39,486.26,487.39,1045.0
2023-01-27 14:50:00,487.16,487.58,487.08,487.58,2210.0,487.16,487.58,487.08,487.58,2210.0
2023-01-27 15:00:00,487.42,487.99,487.42,487.82,19059.0,487.42,487.99,487.42,487.82,19059.0
2023-01-27 15:10:00,487.77,488.25,486.82,487.06,5927.0,487.77,488.25,486.82,487.06,5927.0
2023-01-27 15:20:00,487.06,488.28,486.98,487.92,3516.0,487.06,488.28,486.98,487.92,3516.0
2023-01-27 15:30:00,488.08,488.26,487.26,487.39,4700.0,488.08,488.26,487.26,487.39,4700.0
2023-01-27 15:40:00,487.59,487.97,486.4,486.7,14070.0,487.59,487.97,486.4,486.7,14070.0
2023-01-27 15:50:00,486.5,487.15,486.03,486.94,23128.0,486.5,487.15,486.03,486.94,23128.0
2023-01-30 09:30:00,483.88,486.21,480.93,483.89,10628.0,483.88,486.21,480.93,483.89,10628.0
2023-01-30 09:40:00,482.75,485.73,482.52,485.73,8003.0,482.75,485.73,482.52,485.73,8003.0
2023-01-30 09:50:00,486.69,487.04,485.79,485.93,2388.0,486.69,487.04,485.79,485.93,2388.0
2023-01-30 10:00:00,487.23,489.02,486.94,486.95,3687.0,487.23,489.02,486.94,486.95,3687.0
2023-01-30 10:10:00,486.99,487.63,485.5,485.96,2702.0,486.99,487.63,485.5,485.96,2702.0
2023-01-30 10:20:00,486.14,486.47,483.37,484.42,3542.0,486.14,486.47,483.37,484.42,3542.0
2023-01-30 10:30:00,485.1,485.14,483.01,483.01,2500.0,485.1,485.14,483.01,483.01,2500.0
2023-01-30 10:40:00,483.46,483.47,481.69,482.83,2804.0,483.46,483.47,481.69,482.83,2804.0
2023-01-30 10:50:00,482.95,484.06,482.84,484.04,3800.0,482.95,484.06,482.84,484.04,3800.0
2023-01-30 11:00:00,483.69,484.39,483.09,483.1,2800.0,483.69,484.39,483.09,483.1,2800.0
2023-01-30 11:10:00,483.27,485.08,483.27,485.04,3600.0,483.27,485.08,483.27,485.04,3600.0
2023-01-30 11:20:00,484.88,484.99,483.08,484.11,3565.0,484.88,484.99,483.08,484.11,3565.0
2023-01-30 11:30:00,484.46,485.17,483.97,484.25,1018.0,484.46,485.17,483.97,484.25,1018.0
2023-01-30 11:40:00,484.25,484.55,483.41,484.08,1900.0,484.25,484.55,483.41,484.08,1900.0
2023-01-30 11:50:00,483.61,483.94,482.28,483.94,1094.0,483.61,483.94,482.28,483.94,1094.0
2023-01-30 12:00:00,483.44,484.05,483.42,484.05,1040.0,483.44,484.05,483.42,484.05,1040.0
2023-01-30 12:10:00,484.0,484.45,483.87,483.95,1300.0,484.0,484.45,483.87,483.95,1300.0
2023-01-30 12:20:00,483.77,484.46,483.54,484.46,1893.0,483.77,484.46,483.54,484.46,1893.0
2023-01-30 12:30:00,484.46,484.7,483.93,484.38,917.0,484.46,484.7,483.93,484.38,917.0
2023-01-30 12:40:00,484.7,484.7,482.86,482.98,2817.0,484.7,484.7,482.86,482.98,2817.0
2023-01-30 12:50:00,482.75,483.45,482.32,483.39,2614.0,482.75,483.45,482.32,483.39,2614.0
2023-01-30 13:00:00,483.33,483.85,482.79,483.44,1300.0,483.33,483.85,482.79,483.44,1300.0
2023-01-30 13:10:00,483.57,484.86,483.22,484.86,1728.0,483.57,484.86,483.22,484.86,1728.0
2023-01-30 13:20:00,484.91,484.91,483.71,483.71,1600.0,484.91,484.91,483.71,483.71,1600.0
2023-01-30 13:30:00,483.4,483.66,483.1,483.21,1300.0,483.4,483.66,483.1,483.21,1300.0
2023-01-30 13:40:00,483.16,483.56,482.83,482.84,1500.0,483.16,483.56,482.83,482.84,1500.0
2023-01-30 13:50:00,482.84,483.04,482.63,483.04,1500.0,482.84,483.04,482.63,483.04,1500.0
2023-01-30 14:00:00,482.66,483.53,482.66,483.44,1100.0,482.66,483.53,482.66,483.44,1100.0
2023-01-30 14:10:00,483.21,483.51,482.11,482.6,15545.0,483.21,483.51,482.11,482.6,15545.0
2023-01-30 14:20:00,482.6,483.66,482.55,483.16,4330.0,482.6,483.66,482.55,483.16,4330.0
2023-01-30 14:30:00,483.08,484.9,483.07,484.42,1900.0,483.08,484.9,483.07,484.42,1900.0
2023-01-30 14:40:00,484.02,485.1,483.73,484.39,9960.0,484.02,485.1,483.73,484.39,9960.0
2023-01-30 14:50:00,484.21,485.08,483.48,484.46,3520.0,484.21,485.08,483.48,484.46,3520.0
2023-01-30 15:00:00,484.35,485.28,484.19,484.25,3900.0,484.35,485.28,484.19,484.25,3900.0
2023-01-30 15:10:00,484.04,484.15,483.22,483.79,10865.0,484.04,484.15,483.22,483.79,10865.0
2023-01-30 15:20:00,483.95,484.12,483.42,483.68,8581.0,483.95,484.12,483.42,483.68,8581.0
2023-01-30 15:30:00,483.57,485.54,483.54,485.49,9776.0,483.57,485.54,483.54,485.49,9776.0
2023-01-30 15:40:00,485.5,485.55,483.96,484.13,6631.0,485.5,485.55,483.96,484.13,6631.0
2023-01-30 15:50:00,484.39,484.98,482.34,482.95,26796.0,484.39,484.98,482.34,482.95,26796.0
2023-01-31 09:30:00,483.0,486.22,482.13,483.76,8378.0,483.0,486.22,482.13,483.76,8378.0
2023-01-31 09:40:00,482.8,484.41,482.18,482.18,1487.0,482.8,484.41,482.18,482.18,1487.0
2023-01-31 09:50:00,482.74,482.74,479.04,479.99,4538.0,482.74,482.74,479.04,479.99,4538.0
2023-01-31 10:00:00,480.67,480.67,478.08,478.17,5500.0,480.67,480.67,478.08,478.17,5500.0
2023-01-31 10:10:00,478.0,480.7,477.99,480.26,6675.0,478.0,480.7,477.99,480.26,6675.0
2023-01-31 10:20:00,480.26,480.26,477.36,479.25,3509.0,480.26,480.26,477.36,479.25,3509.0
2023-01-31 10:30:00,479.5,480.56,479.25,480.04,8753.0,479.5,480.56,479.25,480.04,8753.0
2023-01-31 10:40:00,479.91,480.14,479.28,479.28,2873.0,479.91,480.14,479.28,479.28,2873.0
2023-01-31 10:50:00,479.59,480.23,479.54,479.75,1850.0,479.59,480.23,479.54,479.75,1850.0
2023-01-31 11:00:00,480.08,481.61,480.0,480.14,3590.0,480.08,481.61,480.0,480.14,3590.0
2023-01-31 11:10:00,480.3,480.79,478.46,478.46,2551.0,480.3,480.79,478.46,478.46,2551.0
2023-01-31 11:20:00,478.6,479.97,478.6,479.17,2235.0,478.6,479.97,478.6,479.17,2235.0
2023-01-31 11:30:00,479.44,479.44,478.43,478.43,1300.0,479.44,479.44,478.43,478.43,1300.0
2023-01-31 11:40:00,478.66,479.53,478.5,478.91,3371.0,478.66,479.53,478.5,478.91,3371.0
2023-01-31 11:50:00,479.14,480.4,479.14,480.17,2540.0,479.14,480.4,479.14,480.17,2540.0
2023-01-31 12:00:00,480.16,480.19,479.36,479.42,1603.0,480.16,480.19,479.36,479.42,1603.0
2023-01-31 12:10:00,479.41,480.79,479.07,480.79,2002.0,479.41,480.79,479.07,480.79,2002.0
2023-01-31 12:20:00,480.53,481.11,480.02,481.11,4457.0,480.53,481.11,480.02,481.11,4457.0
2023-01-31 12:30:00,481.74,481.74,479.94,480.22,4149.0,481.74,481.74,479.94,480.22,4149.0
2023-01-31 12:40:00,480.31,480.31,479.26,479.26,3608.0,480.31,480.31,479.26,479.26,3608.0
2023-01-31 12:50:00,479.38,480.42,479.26,480.34,3744.0,479.38,480.42,479.26,480.34,3744.0
2023-01-31 13:00:00,480.53,481.41,480.28,481.13,2800.0,480.53,481.41,480.28,481.13,2800.0
2023-01-31 13:10:00,481.0,481.77,480.88,481.38,2700.0,481.0,481.77,480.88,481.38,2700.0
2023-01-31 13:20:00,481.59,481.59,479.91,480.59,3717.0,481.59,481.59,479.91,480.59,3717.0
2023-01-31 13:30:00,480.54,480.7,479.55,479.55,2300.0,480.54,480.7,479.55,479.55,2300.0
2023-01-31 13:40:00,479.59,480.92,479.59,480.92,4500.0,479.59,480.92,479.59,480.92,4500.0
2023-01-31 13:50:00,481.09,482.15,480.57,480.58,11470.0,481.09,482.15,480.57,480.58,11470.0
2023-01-31 14:00:00,480.71,481.06,480.11,480.3,4749.0,480.71,481.06,480.11,480.3,4749.0
2023-01-31 14:10:00,480.49,481.12,479.91,480.18,7097.0,480.49,481.12,479.91,480.18,7097.0
2023-01-31 14:20:00,480.43,480.44,479.33,479.33,2700.0,480.43,480.44,479.33,479.33,2700.0
2023-01-31 14:30:00,479.43,479.82,479.3,479.3,3100.0,479.43,479.82,479.3,479.3,3100.0
2023-01-31 14:40:00,479.15,480.09,478.78,480.09,4300.0,479.15,480.09,478.78,480.09,4300.0
2023-01-31 14:50:00,480.57,480.74,480.24,480.24,3951.0,480.57,480.74,480.24,480.24,3951.0
2023-01-31 15:00:00,480.37,480.98,480.19,480.2,5700.0,480.37,480.98,480.19,480.2,5700.0
2023-01-31 15:10:00,480.07,480.16,478.22,478.22,3300.0,480.07,480.16,478.22,478.22,3300.0
2023-01-31 15:20:00,478.47,479.28,477.93,478.11,7023.0,478.47,479.28,477.93,478.11,7023.0
2023-01-31 15:30:00,478.13,480.44,478.13,479.8,9999.0,478.13,480.44,478.13,479.8,9999.0
2023-01-31 15:40:00,479.74,480.74,479.74,480.12,10500.0,479.74,480.74,479.74,480.12,10500.0
2023-01-31 15:50:00,480.38,481.73,480.0,480.5,69780.0,480.38,481.73,480.0,480.5,69780.0
2023-02-01 09:30:00,482.01,486.35,478.89,482.84,13028.0,482.01,486.35,478.89,482.84,13028.0
2023-02-01 09:40:00,483.81,484.81,481.45,484.81,2650.0,483.81,484.81,481.45,484.81,2650.0
2023-02-01 09:50:00,484.92,485.14,483.17,483.17,5743.0,484.92,485.14,483.17,483.17,5743.0
2023-02-01 10:00:00,483.19,483.19,480.04,482.85,5850.0,483.19,483.19,480.04,482.85,5850.0
2023-02-01 10:10:00,483.37,484.52,483.05,484.21,7002.0,483.37,484.52,483.05,484.21,7002.0
2023-02-01 10:20:00,484.58,484.7,482.07,482.67,2494.0,484.58,484.7,482.07,482.67,2494.0
2023-02-01 10:30:00,483.59,484.02,483.0,483.63,5731.0,483.59,484.02,483.0,483.63,5731.0
2023-02-01 10:40:00,483.28,484.39,482.18,483.77,5568.0,483.28,484.39,482.18,483.77,5568.0
2023-02-01 10:50:00,483.43,483.83,482.04,482.64,3876.0,483.43,483.83,482.04,482.64,3876.0
2023-02-01 11:00:00,482.26,482.93,481.98,482.46,1884.0,482.26,482.93,481.98,482.46,1884.0
2023-02-01 11:10:00,482.8,482.8,481.38,481.83,4395.0,482.8,482.8,481.38,481.83,4395.0
2023-02-01 11:20:00,481.08,481.96,480.65,481.12,4476.0,481.08,481.96,480.65,481.12,4476.0
2023-02-01 11:30:00,481.08,482.31,481.08,482.31,4539.0,481.08,482.31,481.08,482.31,4539.0
2023-02-01 11:40:00,482.3,483.04,482.27,482.28,3000.0,482.3,483.04,482.27,482.28,3000.0
2023-02-01 11:50:00,481.69,481.81,479.73,480.4,5700.0,481.69,481.81,479.73,480.4,5700.0
2023-02-01 12:00:00,480.0,480.03,479.12,479.49,3200.0,480.0,480.03,479.12,479.49,3200.0
2023-02-01 12:10:00,479.33,480.16,479.32,480.03,4032.0,479.33,480.16,479.32,480.03,4032.0
2023-02-01 12:20:00,480.18,481.51,480.17,480.23,2800.0,480.18,481.51,480.17,480.23,2800.0
2023-02-01 12:30:00,479.99,480.26,479.32,480.26,6174.0,479.99,480.26,479.32,480.26,6174.0
2023-02-01 12:40:00,480.71,480.76,479.53,479.54,9761.0,480.71,480.76,479.53,479.54,9761.0
2023-02-01 12:50:00,479.54,480.43,479.54,480.04,5999.0,479.54,480.43,479.54,480.04,5999.0
2023-02-01 13:00:00,480.23,480.54,479.58,480.26,3406.0,480.23,480.54,479.58,480.26,3406.0
2023-02-01 13:10:00,480.04,480.05,478.48,478.48,2867.0,480.04,480.05,478.48,478.48,2867.0
2023-02-01 13:20:00,478.43,479.77,478.42,479.55,5000.0,478.43,479.77,478.42,479.55,5000.0
2023-02-01 13:30:00,479.69,480.65,479.6,480.47,2710.0,479.69,480.65,479.6,480.47,2710.0
2023-02-01 13:40:00,480.49,481.38,480.08,480.2,3406.0,480.49,481.38,480.08,480.2,3406.0
2023-02-01 13:50:00,480.3,481.57,479.86,480.25,4600.0,480.3,481.57,479.86,480.25,4600.0
2023-02-01 14:00:00,479.77,482.97,478.72,482.38,8701.0,479.77,482.97,478.72,482.38,8701.0
2023-02-01 14:10:00,482.45,482.97,481.06,482.0,10845.0,482.45,482.97,481.06,482.0,10845.0
2023-02-01 14:20:00,482.0,482.0,480.99,481.2,6294.0,482.0,482.0,480.99,481.2,6294.0
2023-02-01 14:30:00,481.58,482.0,478.01,481.98,16700.0,481.58,482.0,478.01,481.98,16700.0
2023-02-01 14:40:00,482.0,482.12,481.74,481.9,59888.0,482.0,482.12,481.74,481.9,59888.0
2023-02-01 14:50:00,482.0,484.39,481.53,483.63,41433.0,482.0,484.39,481.53,483.63,41433.0
2023-02-01 15:00:00,483.64,489.37,483.64,489.0,14760.0,483.64,489.37,483.64,489.0,14760.0
2023-02-01 15:10:00,489.0,489.17,486.3,486.67,28869.0,489.0,489.17,486.3,486.67,28869.0
2023-02-01 15:20:00,486.67,486.67,484.82,485.05,75908.0,486.67,486.67,484.82,485.05,75908.0
2023-02-01 15:30:00,484.95,485.04,484.51,485.0,49357.0,484.95,485.04,484.51,485.0,49357.0
2023-02-01 15:40:00,485.0,486.85,484.75,485.18,37831.0,485.0,486.85,484.75,485.18,37831.0
2023-02-01 15:50:00,484.83,484.99,483.16,483.2,88394.0,484.83,484.99,483.16,483.2,88394.0
2023-02-02 09:30:00,488.21,496.01,486.04,495.37,21397.0,488.21,496.01,486.04,495.37,21397.0
2023-02-02 09:40:00,495.97,501.69,495.12,500.65,11306.0,495.97,501.69,495.12,500.65,11306.0
2023-02-02 09:50:00,500.95,500.95,494.83,494.84,8282.0,500.95,500.95,494.83,494.84,8282.0
2023-02-02 10:00:00,495.99,498.11,494.5,497.44,26655.0,495.99,498.11,494.5,497.44,26655.0
2023-02-02 10:10:00,497.54,500.83,496.68,500.83,5177.0,497.54,500.83,496.68,500.83,5177.0
2023-02-02 10:20:00,501.17,501.17,499.37,499.93,4100.0,501.17,501.17,499.37,499.93,4100.0
2023-02-02 10:30:00,500.2,503.04,500.2,502.3,3556.0,500.2,503.04,500.2,502.3,3556.0
2023-02-02 10:40:00,502.1,503.05,501.41,503.05,3900.0,502.1,503.05,501.41,503.05,3900.0
2023-02-02 10:50:00,502.64,504.17,502.29,503.41,4088.0,502.64,504.17,502.29,503.41,4088.0
2023-02-02 11:00:00,503.16,503.91,502.83,503.4,3812.0,503.16,503.91,502.83,503.4,3812.0
2023-02-02 11:10:00,503.12,503.32,501.42,501.64,13433.0,503.12,503.32,501.42,501.64,13433.0
2023-02-02 11:20:00,501.89,502.84,501.58,501.58,11277.0,501.89,502.84,501.58,501.58,11277.0
2023-02-02 11:30:00,501.43,501.9,500.19,500.44,6626.0,501.43,501.9,500.19,500.44,6626.0
2023-02-02 11:40:00,500.59,501.18,499.82,500.34,5147.0,500.59,501.18,499.82,500.34,5147.0
2023-02-02 11:50:00,500.0,500.32,498.0,498.29,5569.0,500.0,500.32,498.0,498.29,5569.0
2023-02-02 12:00:00,498.53,499.69,498.51,499.5,4054.0,498.53,499.69,498.51,499.5,4054.0
2023-02-02 12:10:00,499.33,500.8,499.33,499.88,17389.0,499.33,500.8,499.33,499.88,17389.0
2023-02-02 12:20:00,499.65,499.65,497.86,498.0,30913.0,499.65,499.65,497.86,498.0,30913.0
2023-02-02 12:30:00,497.94,499.64,497.94,499.04,6549.0,497.94,499.64,497.94,499.04,6549.0
2023-02-02 12:40:00,499.01,499.01,498.33,498.66,2500.0,499.01,499.01,498.33,498.66,2500.0
2023-02-02 12:50:00,499.34,500.18,499.34,500.04,6250.0,499.34,500.18,499.34,500.04,6250.0
2023-02-02 13:00:00,500.0,501.15,499.97,500.44,10592.0,500.0,501.15,499.97,500.44,10592.0
2023-02-02 13:10:00,500.44,500.44,499.38,500.13,5761.0,500.44,500.44,499.38,500.13,5761.0
2023-02-02 13:20:00,500.17,500.17,498.83,498.93,9866.0,500.17,500.17,498.83,498.93,9866.0
2023-02-02 13:30:00,498.86,501.15,498.86,500.9,9697.0,498.86,501.15,498.86,500.9,9697.0
2023-02-02 13:40:00,500.9,501.16,500.63,501.0,5576.0,500.9,501.16,500.63,501.0,5576.0
2023-02-02 13:50:00,501.0,503.49,501.0,502.31,11556.0,501.0,503.49,501.0,502.31,11556.0
2023-02-02 14:00:00,502.21,502.39,500.6,500.6,8048.0,502.21,502.39,500.6,500.6,8048.0
2023-02-02 14:10:00,500.63,500.64,498.65,499.47,5472.0,500.63,500.64,498.65,499.47,5472.0
2023-02-02 14:20:00,499.3,499.77,498.39,498.76,5778.0,499.3,499.77,498.39,498.76,5778.0
2023-02-02 14:30:00,499.0,499.15,496.61,497.39,8663.0,499.0,499.15,496.61,497.39,8663.0
2023-02-02 14:40:00,497.49,498.5,497.21,498.5,4490.0,497.49,498.5,497.21,498.5,4490.0
2023-02-02 14:50:00,498.47,499.34,497.09,497.63,7246.0,498.47,499.34,497.09,497.63,7246.0
2023-02-02 15:00:00,497.3,499.18,496.99,498.12,8356.0,497.3,499.18,496.99,498.12,8356.0
2023-02-02 15:10:00,498.77,500.5,498.77,499.86,7705.0,498.77,500.5,498.77,499.86,7705.0
2023-02-02 15:20:00,499.61,500.16,499.29,500.0,14500.0,499.61,500.16,499.29,500.0,14500.0
2023-02-02 15:30:00,499.95,502.15,499.95,501.28,12747.0,499.95,502.15,499.95,501.28,12747.0
2023-02-02 15:40:00,501.59,501.7,499.56,501.48,21745.0,501.59,501.7,499.56,501.48,21745.0
2023-02-02 15:50:00,502.38,504.47,501.73,504.33,59239.0,502.38,504.47,501.73,504.33,59239.0
2023-02-03 09:30:00,497.38,497.38,491.04,491.05,11968.0,497.38,497.38,491.04,491.05,11968.0
2023-02-03 09:40:00,487.07,490.57,486.92,487.26,2578.0,487.07,490.57,486.92,487.26,2578.0
2023-02-03 09:50:00,488.1,489.9,485.23,485.23,4582.0,488.1,489.9,485.23,485.23,4582.0
2023-02-03 10:00:00,487.38,488.03,482.58,483.61,8326.0,487.38,488.03,482.58,483.61,8326.0
2023-02-03 10:10:00,484.14,488.79,484.14,487.59,5205.0,484.14,488.79,484.14,487.59,5205.0
2023-02-03 10:20:00,487.5,489.95,487.49,488.43,40858.0,487.5,489.95,487.49,488.43,40858.0
2023-02-03 10:30:00,488.21,491.7,487.69,490.16,2030.0,488.21,491.7,487.69,490.16,2030.0
2023-02-03 10:40:00,490.26,490.8,488.9,490.08,9156.0,490.26,490.8,488.9,490.08,9156.0
2023-02-03 10:50:00,489.66,490.5,488.91,490.5,9281.0,489.66,490.5,488.91,490.5,9281.0
2023-02-03 11:00:00,491.31,491.46,490.41,490.65,2120.0,491.31,491.46,490.41,490.65,2120.0
2023-02-03 11:10:00,490.78,491.3,489.63,489.63,11145.0,490.78,491.3,489.63,489.63,11145.0
2023-02-03 11:20:00,489.43,489.44,488.24,489.34,5578.0,489.43,489.44,488.24,489.34,5578.0
2023-02-03 11:30:00,490.13,490.93,487.8,487.81,8202.0,490.13,490.93,487.8,487.81,8202.0
2023-02-03 11:40:00,487.43,489.0,485.54,485.89,3719.0,487.43,489.0,485.54,485.89,3719.0
2023-02-03 11:50:00,486.13,486.96,485.29,485.3,5015.0,486.13,486.96,485.29,485.3,5015.0
2023-02-03 12:00:00,485.05,487.44,485.01,487.07,3018.0,485.05,487.44,485.01,487.07,3018.0
2023-02-03 12:10:00,487.28,489.22,487.27,488.76,46950.0,487.28,489.22,487.27,488.76,46950.0
2023-02-03 12:20:00,488.6,489.67,488.4,489.2,2315.0,488.6,489.67,488.4,489.2,2315.0
2023-02-03 12:30:00,488.95,489.29,488.27,488.45,4269.0,488.95,489.29,488.27,488.45,4269.0
2023-02-03 12:40:00,488.68,488.97,488.05,488.05,3100.0,488.68,488.97,488.05,488.05,3100.0
2023-02-03 12:50:00,487.96,488.28,485.55,485.55,4761.0,487.96,488.28,485.55,485.55,4761.0
2023-02-03 13:00:00,485.44,485.65,483.24,483.62,4730.0,485.44,485.65,483.24,483.62,4730.0
2023-02-03 13:10:00,482.85,483.18,482.53,482.63,2457.0,482.85,483.18,482.53,482.63,2457.0
2023-02-03 13:20:00,482.08,483.03,480.63,480.64,4829.0,482.08,483.03,480.63,480.64,4829.0
2023-02-03 13:30:00,480.38,481.6,479.31,481.6,8660.0,480.38,481.6,479.31,481.6,8660.0
2023-02-03 13:40:00,481.48,481.93,479.46,480.68,6900.0,481.48,481.93,479.46,480.68,6900.0
2023-02-03 13:50:00,480.38,481.24,479.01,479.24,7258.0,480.38,481.24,479.01,479.24,7258.0
2023-02-03 14:00:00,479.29,480.13,478.69,479.5,7300.0,479.29,480.13,478.69,479.5,7300.0
2023-02-03 14:10:00,478.99,480.12,478.57,480.0,11148.0,478.99,480.12,478.57,480.0,11148.0
2023-02-03 14:20:00,480.4,481.14,478.88,480.8,16988.0,480.4,481.14,478.88,480.8,16988.0
2023-02-03 14:30:00,480.44,481.33,479.97,481.21,4400.0,480.44,481.33,479.97,481.21,4400.0
2023-02-03 14:40:00,481.25,481.35,479.79,480.35,3394.0,481.25,481.35,479.79,480.35,3394.0
2023-02-03 14:50:00,480.9,481.4,479.75,480.05,6000.0,480.9,481.4,479.75,480.05,6000.0
2023-02-03 15:00:00,479.72,479.72,478.21,479.37,3931.0,479.72,479.72,478.21,479.37,3931.0
2023-02-03 15:10:00,479.41,480.72,478.88,480.06,6928.0,479.41,480.72,478.88,480.06,6928.0
2023-02-03 15:20:00,480.3,480.62,479.88,480.05,11421.0,480.3,480.62,479.88,480.05,11421.0
2023-02-03 15:30:00,480.13,481.06,479.36,479.59,11751.0,480.13,481.06,479.36,479.59,11751.0
2023-02-03 15:40:00,479.89,481.16,479.2,481.16,17583.0,479.89,481.16,479.2,481.16,17583.0
2023-02-03 15:50:00,481.05,482.73,480.48,482.47,54016.0,481.05,482.73,480.48,482.47,54016.0
2023-02-06 09:30:00,491.2,496.69,462.6,477.0,81381.0,491.2,496.69,462.6,477.0,81381.0
2023-02-06 09:40:00,478.0,480.1,470.58,470.95,18898.0,478.0,480.1,470.58,470.95,18898.0
2023-02-06 09:50:00,473.56,483.58,472.66,483.01,17920.0,473.56,483.58,472.66,483.01,17920.0
2023-02-06 10:00:00,482.81,488.29,480.7,486.43,36560.0,482.81,488.29,480.7,486.43,36560.0
2023-02-06 10:10:00,486.36,491.45,485.47,490.03,26974.0,486.36,491.45,485.47,490.03,26974.0
2023-02-06 10:20:00,490.83,497.85,489.3,495.16,40184.0,490.83,497.85,489.3,495.16,40184.0
2023-02-06 10:30:00,495.89,495.99,489.17,489.18,17300.0,495.89,495.99,489.17,489.18,17300.0
2023-02-06 10:40:00,489.53,493.79,488.94,491.08,20704.0,489.53,493.79,488.94,491.08,20704.0
2023-02-06 10:50:00,490.5,492.98,490.5,490.74,11799.0,490.5,492.98,490.5,490.74,11799.0
2023-02-06 11:00:00,490.74,491.23,489.48,489.49,4360.0,490.74,491.23,489.48,489.49,4360.0
2023-02-06 11:10:00,489.49,494.26,489.48,494.11,7834.0,489.49,494.26,489.48,494.11,7834.0
2023-02-06 11:20:00,493.56,495.02,492.46,494.51,5947.0,493.56,495.02,492.46,494.51,5947.0
2023-02-06 11:30:00,493.62,494.17,490.27,491.5,9963.0,493.62,494.17,490.27,491.5,9963.0
2023-02-06 11:40:00,491.56,491.83,487.82,487.82,6911.0,491.56,491.83,487.82,487.82,6911.0
2023-02-06 11:50:00,487.8,488.76,486.17,488.16,9332.0,487.8,488.76,486.17,488.16,9332.0
2023-02-06 12:00:00,487.83,490.05,487.19,489.99,5600.0,487.83,490.05,487.19,489.99,5600.0
2023-02-06 12:10:00,490.22,490.25,488.02,488.02,5577.0,490.22,490.25,488.02,488.02,5577.0
2023-02-06 12:20:00,488.52,491.05,487.36,490.8,9226.0,488.52,491.05,487.36,490.8,9226.0
2023-02-06 12:30:00,490.89,492.03,490.14,490.15,9504.0,490.89,492.03,490.14,490.15,9504.0
2023-02-06 12:40:00,489.83,489.93,489.27,489.41,3924.0,489.83,489.93,489.27,489.41,3924.0
2023-02-06 12:50:00,489.67,491.56,489.37,490.56,5977.0,489.67,491.56,489.37,490.56,5977.0
2023-02-06 13:00:00,490.48,492.53,489.26,492.24,7927.0,490.48,492.53,489.26,492.24,7927.0
2023-02-06 13:10:00,492.17,492.17,490.46,490.74,5038.0,492.17,492.17,490.46,490.74,5038.0
2023-02-06 13:20:00,491.18,492.94,491.09,492.01,7299.0,491.18,492.94,491.09,492.01,7299.0
2023-02-06 13:30:00,492.15,492.36,491.44,491.62,5346.0,492.15,492.36,491.44,491.62,5346.0
2023-02-06 13:40:00,491.67,493.47,490.99,492.76,8387.0,491.67,493.47,490.99,492.76,8387.0
2023-02-06 13:50:00,493.13,493.33,491.1,491.47,4338.0,493.13,493.33,491.1,491.47,4338.0
2023-02-06 14:00:00,491.74,493.19,491.11,491.12,6807.0,491.74,493.19,491.11,491.12,6807.0
2023-02-06 14:10:00,491.21,493.11,490.93,492.89,4162.0,491.21,493.11,490.93,492.89,4162.0
2023-02-06 14:20:00,492.76,493.79,491.84,491.84,5133.0,492.76,493.79,491.84,491.84,5133.0
2023-02-06 14:30:00,491.85,491.85,489.57,490.09,3525.0,491.85,491.85,489.57,490.09,3525.0
2023-02-06 14:40:00,490.01,491.51,489.51,489.51,6680.0,490.01,491.51,489.51,489.51,6680.0
2023-02-06 14:50:00,489.16,489.61,488.42,488.94,4450.0,489.16,489.61,488.42,488.94,4450.0
2023-02-06 15:00:00,489.52,489.72,488.31,488.86,3315.0,489.52,489.72,488.31,488.86,3315.0
2023-02-06 15:10:00,488.63,488.88,487.0,488.72,9398.0,488.63,488.88,487.0,488.72,9398.0
2023-02-06 15:20:00,488.88,488.89,487.43,487.55,5566.0,488.88,488.89,487.43,487.55,5566.0
2023-02-06 15:30:00,487.35,488.8,486.59,487.68,10054.0,487.35,488.8,486.59,487.68,10054.0
2023-02-06 15:40:00,487.6,487.76,486.87,486.87,10782.0,487.6,487.76,486.87,486.87,10782.0
2023-02-06 15:50:00,486.94,488.74,484.7,485.53,54160.0,486.94,488.74,484.7,485.53,54160.0
2023-02-07 09:30:00,485.9,487.74,483.11,487.2,7439.0,485.9,487.74,483.11,487.2,7439.0
2023-02-07 09:40:00,487.96,490.4,487.25,488.25,5731.0,487.96,490.4,487.25,488.25,5731.0
2023-02-07 09:50:00,488.25,488.74,486.91,487.07,7319.0,488.25,488.74,486.91,487.07,7319.0
2023-02-07 10:00:00,486.8,490.02,486.64,488.61,4370.0,486.8,490.02,486.64,488.61,4370.0
2023-02-07 10:10:00,489.19,489.33,488.01,488.3,2076.0,489.19,489.33,488.01,488.3,2076.0
2023-02-07 10:20:00,488.54,488.54,482.67,482.67,12363.0,488.54,488.54,482.67,482.67,12363.0
2023-02-07 10:30:00,483.67,484.27,481.64,483.51,6986.0,483.67,484.27,481.64,483.51,6986.0
2023-02-07 10:40:00,483.27,484.94,483.09,484.16,6532.0,483.27,484.94,483.09,484.16,6532.0
2023-02-07 10:50:00,484.5,485.91,484.42,485.04,4651.0,484.5,485.91,484.42,485.04,4651.0
2023-02-07 11:00:00,486.41,488.62,485.88,488.45,2460.0,486.41,488.62,485.88,488.45,2460.0
2023-02-07 11:10:00,488.23,489.98,488.23,489.62,2437.0,488.23,489.98,488.23,489.62,2437.0
2023-02-07 11:20:00,489.45,489.87,489.05,489.29,2800.0,489.45,489.87,489.05,489.29,2800.0
2023-02-07 11:30:00,489.19,491.24,489.1,490.47,12078.0,489.19,491.24,489.1,490.47,12078.0
2023-02-07 11:40:00,490.15,490.42,489.41,489.9,1900.0,490.15,490.42,489.41,489.9,1900.0
2023-02-07 11:50:00,489.75,491.91,489.75,491.91,5201.0,489.75,491.91,489.75,491.91,5201.0
2023-02-07 12:00:00,491.65,493.72,491.61,493.45,3600.0,491.65,493.72,491.61,493.45,3600.0
2023-02-07 12:10:00,493.67,494.4,493.08,494.4,2200.0,493.67,494.4,493.08,494.4,2200.0
2023-02-07 12:20:00,494.27,494.3,492.41,493.0,3012.0,494.27,494.3,492.41,493.0,3012.0
2023-02-07 12:30:00,493.23,493.92,493.23,493.48,2226.0,493.23,493.92,493.23,493.48,2226.0
2023-02-07 12:40:00,493.75,497.26,493.02,496.89,4452.0,493.75,497.26,493.02,496.89,4452.0
2023-02-07 12:50:00,497.35,500.5,496.8,499.44,7117.0,497.35,500.5,496.8,499.44,7117.0
2023-02-07 13:00:00,500.37,501.49,499.48,499.69,6421.0,500.37,501.49,499.48,499.69,6421.0
2023-02-07 13:10:00,499.67,500.04,497.65,498.59,14963.0,499.67,500.04,497.65,498.59,14963.0
2023-02-07 13:20:00,498.63,499.0,495.65,496.0,7278.0,498.63,499.0,495.65,496.0,7278.0
2023-02-07 13:30:00,495.97,495.99,491.86,493.19,6855.0,495.97,495.99,491.86,493.19,6855.0
2023-02-07 13:40:00,493.39,494.73,492.05,492.25,6140.0,493.39,494.73,492.05,492.25,6140.0
2023-02-07 13:50:00,492.17,494.57,492.17,493.56,3816.0,492.17,494.57,492.17,493.56,3816.0
2023-02-07 14:00:00,493.58,499.89,493.58,498.87,19749.0,493.58,499.89,493.58,498.87,19749.0
2023-02-07 14:10:00,498.15,501.49,498.15,499.31,43552.0,498.15,501.49,498.15,499.31,43552.0
2023-02-07 14:20:00,499.17,501.89,499.16,501.53,5546.0,499.17,501.89,499.16,501.53,5546.0
2023-02-07 14:30:00,501.52,503.0,500.97,501.99,5035.0,501.52,503.0,500.97,501.99,5035.0
2023-02-07 14:40:00,501.44,506.18,500.59,505.19,25272.0,501.44,506.18,500.59,505.19,25272.0
2023-02-07 14:50:00,505.37,507.77,503.2,507.51,10999.0,505.37,507.77,503.2,507.51,10999.0
2023-02-07 15:00:00,507.58,508.95,505.22,505.51,14149.0,507.58,508.95,505.22,505.51,14149.0
2023-02-07 15:10:00,505.95,507.01,504.09,505.5,10774.0,505.95,507.01,504.09,505.5,10774.0
2023-02-07 15:20:00,505.98,507.46,505.85,507.46,8261.0,505.98,507.46,505.85,507.46,8261.0
2023-02-07 15:30:00,507.57,508.15,506.54,507.17,16162.0,507.57,508.15,506.54,507.17,16162.0
2023-02-07 15:40:00,507.04,507.3,505.85,507.17,18670.0,507.04,507.3,505.85,507.17,18670.0
2023-02-07 15:50:00,507.68,510.4,507.28,507.67,51600.0,507.68,510.4,507.28,507.67,51600.0
2023-02-08 09:30:00,500.0,503.73,498.56,503.73,13146.0,500.0,503.73,498.56,503.73,13146.0
2023-02-08 09:40:00,502.71,504.77,501.77,502.46,16708.0,502.71,504.77,501.77,502.46,16708.0
2023-02-08 09:50:00,501.39,502.86,499.95,502.24,10343.0,501.39,502.86,499.95,502.24,10343.0
2023-02-08 10:00:00,501.98,502.03,499.61,500.0,8672.0,501.98,502.03,499.61,500.0,8672.0
2023-02-08 10:10:00,500.13,500.93,498.51,500.93,11171.0,500.13,500.93,498.51,500.93,11171.0
2023-02-08 10:20:00,499.9,500.98,496.14,497.45,10659.0,499.9,500.98,496.14,497.45,10659.0
2023-02-08 10:30:00,496.66,496.94,494.89,496.94,3228.0,496.66,496.94,494.89,496.94,3228.0
2023-02-08 10:40:00,497.2,498.63,496.96,497.81,12389.0,497.2,498.63,496.96,497.81,12389.0
2023-02-08 10:50:00,497.99,498.92,497.69,498.67,1249.0,497.99,498.92,497.69,498.67,1249.0
2023-02-08 11:00:00,497.7,497.92,495.22,496.14,4402.0,497.7,497.92,495.22,496.14,4402.0
2023-02-08 11:10:00,496.23,496.71,495.22,496.7,4765.0,496.23,496.71,495.22,496.7,4765.0
2023-02-08 11:20:00,495.49,495.63,492.96,494.22,3236.0,495.49,495.63,492.96,494.22,3236.0
2023-02-08 11:30:00,494.0,495.41,493.88,495.41,11612.0,494.0,495.41,493.88,495.41,11612.0
2023-02-08 11:40:00,495.31,495.31,493.16,494.3,2162.0,495.31,495.31,493.16,494.3,2162.0
2023-02-08 11:50:00,494.19,496.08,493.73,495.83,1524.0,494.19,496.08,493.73,495.83,1524.0
2023-02-08 12:00:00,495.96,496.39,495.17,496.21,5643.0,495.96,496.39,495.17,496.21,5643.0
2023-02-08 12:10:00,496.2,496.2,495.39,495.39,815.0,496.2,496.2,495.39,495.39,815.0
2023-02-08 12:20:00,495.67,498.09,495.67,498.09,3221.0,495.67,498.09,495.67,498.09,3221.0
2023-02-08 12:30:00,498.35,498.35,496.75,497.6,3636.0,498.35,498.35,496.75,497.6,3636.0
2023-02-08 12:40:00,496.8,497.63,496.65,497.6,2983.0,496.8,497.63,496.65,497.6,2983.0
2023-02-08 12:50:00,498.36,498.92,498.1,498.89,1700.0,498.36,498.92,498.1,498.89,1700.0
2023-02-08 13:00:00,498.58,500.27,498.56,499.76,4101.0,498.58,500.27,498.56,499.76,4101.0
2023-02-08 13:10:00,499.31,500.05,498.75,499.96,2228.0,499.31,500.05,498.75,499.96,2228.0
2023-02-08 13:20:00,500.07,500.11,498.17,498.17,2217.0,500.07,500.11,498.17,498.17,2217.0
2023-02-08 13:30:00,497.99,499.26,497.72,499.26,4812.0,497.99,499.26,497.72,499.26,4812.0
2023-02-08 13:40:00,498.56,498.74,498.15,498.15,3128.0,498.56,498.74,498.15,498.15,3128.0
2023-02-08 13:50:00,497.49,497.49,496.53,497.23,1000.0,497.49,497.49,496.53,497.23,1000.0
2023-02-08 14:00:00,497.27,497.8,497.01,497.79,1580.0,497.27,497.8,497.01,497.79,1580.0
2023-02-08 14:10:00,497.52,499.26,497.52,499.26,1860.0,497.52,499.26,497.52,499.26,1860.0
2023-02-08 14:20:00,498.87,498.87,497.4,497.4,1100.0,498.87,498.87,497.4,497.4,1100.0
2023-02-08 14:30:00,497.4,498.13,497.09,498.13,2412.0,497.4,498.13,497.09,498.13,2412.0
2023-02-08 14:40:00,496.91,497.31,496.74,497.12,500.0,496.91,497.31,496.74,497.12,500.0
2023-02-08 14:50:00,496.79,498.29,496.76,497.87,5611.0,496.79,498.29,496.76,497.87,5611.0
2023-02-08 15:00:00,497.42,497.42,495.31,495.66,2000.0,497.42,497.42,495.31,495.66,2000.0
2023-02-08 15:10:00,496.15,496.16,494.41,494.41,10758.0,496.15,496.16,494.41,494.41,10758.0
2023-02-08 15:20:00,494.63,495.95,494.63,495.48,7399.0,494.63,495.95,494.63,495.48,7399.0
2023-02-08 15:30:00,495.6,495.8,494.76,495.42,12451.0,495.6,495.8,494.76,495.42,12451.0
2023-02-08 15:40:00,495.32,496.31,495.06,495.14,8030.0,495.32,496.31,495.06,495.14,8030.0
2023-02-08 15:50:00,495.27,497.91,495.25,497.44,46159.0,495.27,497.91,495.25,497.44,46159.0
2023-02-09 09:30:00,500.84,504.93,498.38,503.96,4627.0,500.84,504.93,498.38,503.96,4627.0
2023-02-09 09:40:00,503.92,503.92,502.07,503.77,400.0,503.92,503.92,502.07,503.77,400.0
2023-02-09 09:50:00,503.53,505.05,502.19,505.05,2765.0,503.53,505.05,502.19,505.05,2765.0
2023-02-09 10:00:00,503.85,505.71,503.47,505.08,3674.0,503.85,505.71,503.47,505.08,3674.0
2023-02-09 10:10:00,503.63,505.77,503.62,504.7,525.0,503.63,505.77,503.62,504.7,525.0
2023-02-09 10:20:00,504.84,504.84,500.57,500.59,4233.0,504.84,504.84,500.57,500.59,4233.0
2023-02-09 10:30:00,500.93,502.81,498.86,502.81,2900.0,500.93,502.81,498.86,502.81,2900.0
2023-02-09 10:40:00,502.83,502.98,501.79,502.72,4256.0,502.83,502.98,501.79,502.72,4256.0
2023-02-09 10:50:00,503.46,504.75,502.35,503.95,4768.0,503.46,504.75,502.35,503.95,4768.0
2023-02-09 11:00:00,503.99,503.99,502.24,502.58,2331.0,503.99,503.99,502.24,502.58,2331.0
2023-02-09 11:10:00,502.36,503.28,502.35,502.53,1500.0,502.36,503.28,502.35,502.53,1500.0
2023-02-09 11:20:00,502.1,502.1,500.4,501.6,2710.0,502.1,502.1,500.4,501.6,2710.0
2023-02-09 11:30:00,501.43,501.77,501.05,501.48,3209.0,501.43,501.77,501.05,501.48,3209.0
2023-02-09 11:40:00,501.49,502.86,501.13,501.13,2000.0,501.49,502.86,501.13,501.13,2000.0
2023-02-09 11:50:00,501.2,502.28,501.2,502.28,1292.0,501.2,502.28,501.2,502.28,1292.0
2023-02-09 12:00:00,502.46,502.51,501.0,501.15,2200.0,502.46,502.51,501.0,501.15,2200.0
2023-02-09 12:10:00,500.99,502.2,500.81,501.56,2300.0,500.99,502.2,500.81,501.56,2300.0
2023-02-09 12:20:00,501.47,501.48,500.2,500.2,2600.0,501.47,501.48,500.2,500.2,2600.0
2023-02-09 12:30:00,499.07,499.92,497.69,497.69,8766.0,499.07,499.92,497.69,497.69,8766.0
2023-02-09 12:40:00,498.16,498.23,496.45,496.45,11114.0,498.16,498.23,496.45,496.45,11114.0
2023-02-09 12:50:00,497.16,498.2,497.16,497.34,3308.0,497.16,498.2,497.16,497.34,3308.0
2023-02-09 13:00:00,497.42,497.65,494.69,494.69,6420.0,497.42,497.65,494.69,494.69,6420.0
2023-02-09 13:10:00,495.34,495.47,494.0,494.92,5375.0,495.34,495.47,494.0,494.92,5375.0
2023-02-09 13:20:00,494.91,495.12,493.51,493.51,4600.0,494.91,495.12,493.51,493.51,4600.0
2023-02-09 13:30:00,493.41,495.4,493.19,493.77,6874.0,493.41,495.4,493.19,493.77,6874.0
2023-02-09 13:40:00,494.28,494.28,491.74,494.03,8951.0,494.28,494.28,491.74,494.03,8951.0
2023-02-09 13:50:00,494.03,494.37,491.87,492.88,4100.0,494.03,494.37,491.87,492.88,4100.0
2023-02-09 14:00:00,492.97,493.34,492.1,492.74,6487.0,492.97,493.34,492.1,492.74,6487.0
2023-02-09 14:10:00,492.96,492.96,490.27,490.49,6296.0,492.96,492.96,490.27,490.49,6296.0
2023-02-09 14:20:00,491.25,491.78,490.07,490.75,5785.0,491.25,491.78,490.07,490.75,5785.0
2023-02-09 14:30:00,491.01,491.58,490.01,490.37,4282.0,491.01,491.58,490.01,490.37,4282.0
2023-02-09 14:40:00,490.48,493.08,490.4,493.08,5611.0,490.48,493.08,490.4,493.08,5611.0
2023-02-09 14:50:00,492.88,493.32,491.11,491.66,6367.0,492.88,493.32,491.11,491.66,6367.0
2023-02-09 15:00:00,491.67,491.67,489.5,490.23,8549.0,491.67,491.67,489.5,490.23,8549.0
2023-02-09 15:10:00,490.01,490.01,487.23,488.89,10958.0,490.01,490.01,487.23,488.89,10958.0
2023-02-09 15:20:00,488.88,488.89,486.48,486.83,8767.0,488.88,488.89,486.48,486.83,8767.0
2023-02-09 15:30:00,486.88,487.33,484.89,486.39,11721.0,486.88,487.33,484.89,486.39,11721.0
2023-02-09 15:40:00,486.08,487.38,485.51,486.39,12919.0,486.08,487.38,485.51,486.39,12919.0
2023-02-09 15:50:00,487.14,488.73,485.91,486.45,46391.0,487.14,488.73,485.91,486.45,46391.0
2023-02-10 09:30:00,484.1,485.51,482.24,482.24,6147.0,484.1,485.51,482.24,482.24,6147.0
2023-02-10 09:40:00,481.69,483.04,481.02,482.45,3600.0,481.69,483.04,481.02,482.45,3600.0
2023-02-10 09:50:00,483.39,484.91,483.38,483.56,3060.0,483.39,484.91,483.38,483.56,3060.0
2023-02-10 10:00:00,481.29,485.27,481.28,484.39,3610.0,481.29,485.27,481.28,484.39,3610.0
2023-02-10 10:10:00,485.52,487.97,485.52,487.97,6724.0,485.52,487.97,485.52,487.97,6724.0
2023-02-10 10:20:00,486.38,487.73,485.24,485.24,3300.0,486.38,487.73,485.24,485.24,3300.0
2023-02-10 10:30:00,486.09,486.89,485.68,486.39,1500.0,486.09,486.89,485.68,486.39,1500.0
2023-02-10 10:40:00,486.9,486.91,484.56,485.13,2306.0,486.9,486.91,484.56,485.13,2306.0
2023-02-10 10:50:00,484.25,486.57,484.13,486.57,2880.0,484.25,486.57,484.13,486.57,2880.0
2023-02-10 11:00:00,487.55,488.89,486.43,487.95,13108.0,487.55,488.89,486.43,487.95,13108.0
2023-02-10 11:10:00,488.1,488.1,485.64,486.99,10552.0,488.1,488.1,485.64,486.99,10552.0
2023-02-10 11:20:00,487.37,487.37,485.8,486.42,4386.0,487.37,487.37,485.8,486.42,4386.0
2023-02-10 11:30:00,486.38,486.51,485.41,486.04,4911.0,486.38,486.51,485.41,486.04,4911.0
2023-02-10 11:40:00,486.91,487.07,486.46,487.0,2749.0,486.91,487.07,486.46,487.0,2749.0
2023-02-10 11:50:00,487.1,487.1,485.93,486.49,3413.0,487.1,487.1,485.93,486.49,3413.0
2023-02-10 12:00:00,486.01,486.21,484.71,484.82,1400.0,486.01,486.21,484.71,484.82,1400.0
2023-02-10 12:10:00,485.18,486.4,485.04,485.52,8245.0,485.18,486.4,485.04,485.52,8245.0
2023-02-10 12:20:00,485.77,486.0,484.27,484.32,2704.0,485.77,486.0,484.27,484.32,2704.0
2023-02-10 12:30:00,484.31,485.61,484.31,485.2,3501.0,484.31,485.61,484.31,485.2,3501.0
2023-02-10 12:40:00,485.41,486.24,485.15,485.99,1809.0,485.41,486.24,485.15,485.99,1809.0
2023-02-10 12:50:00,485.65,486.23,484.89,484.89,6581.0,485.65,486.23,484.89,484.89,6581.0
2023-02-10 13:00:00,484.81,484.88,484.41,484.42,1007.0,484.81,484.88,484.41,484.42,1007.0
2023-02-10 13:10:00,485.23,485.65,485.23,485.36,1500.0,485.23,485.65,485.23,485.36,1500.0
2023-02-10 13:20:00,485.61,487.19,485.6,486.74,2701.0,485.61,487.19,485.6,486.74,2701.0
2023-02-10 13:30:00,486.92,487.09,486.36,486.36,1490.0,486.92,487.09,486.36,486.36,1490.0
2023-02-10 13:40:00,485.92,485.92,485.04,485.67,1000.0,485.92,485.92,485.04,485.67,1000.0
2023-02-10 13:50:00,485.74,485.84,484.67,484.67,1114.0,485.74,485.84,484.67,484.67,1114.0
2023-02-10 14:00:00,485.17,485.17,483.75,484.76,4738.0,485.17,485.17,483.75,484.76,4738.0
2023-02-10 14:10:00,485.08,485.47,484.7,485.16,2626.0,485.08,485.47,484.7,485.16,2626.0
2023-02-10 14:20:00,485.09,485.09,484.14,484.16,1606.0,485.09,485.09,484.14,484.16,1606.0
2023-02-10 14:30:00,484.03,484.97,483.96,484.59,1500.0,484.03,484.97,483.96,484.59,1500.0
2023-02-10 14:40:00,484.71,484.79,484.24,484.66,2429.0,484.71,484.79,484.24,484.66,2429.0
2023-02-10 14:50:00,484.43,484.79,483.06,484.51,3730.0,484.43,484.79,483.06,484.51,3730.0
2023-02-10 15:00:00,484.94,485.45,484.79,484.79,3688.0,484.94,485.45,484.79,484.79,3688.0
2023-02-10 15:10:00,484.31,484.84,483.8,484.49,2349.0,484.31,484.84,483.8,484.49,2349.0
2023-02-10 15:20:00,484.43,484.8,483.68,484.8,2389.0,484.43,484.8,483.68,484.8,2389.0
2023-02-10 15:30:00,485.26,486.36,485.26,486.36,4451.0,485.26,486.36,485.26,486.36,4451.0
2023-02-10 15:40:00,486.2,487.23,485.81,486.87,6972.0,486.2,487.23,485.81,486.87,6972.0
2023-02-10 15:50:00,486.05,486.55,484.9,486.03,21835.0,486.05,486.55,484.9,486.03,21835.0
2023-02-13 09:30:00,490.27,491.77,490.27,491.77,5603.0,490.27,491.77,490.27,491.77,5603.0
2023-02-13 09:40:00,492.53,493.74,491.82,493.41,4441.0,492.53,493.74,491.82,493.41,4441.0
2023-02-13 09:50:00,493.46,495.12,492.94,494.8,1538.0,493.46,495.12,492.94,494.8,1538.0
2023-02-13 10:00:00,494.86,495.44,493.92,493.92,4551.0,494.86,495.44,493.92,493.92,4551.0
2023-02-13 10:10:00,494.1,494.38,491.42,491.51,11762.0,494.1,494.38,491.42,491.51,11762.0
2023-02-13 10:20:00,490.93,490.93,489.4,489.43,1600.0,490.93,490.93,489.4,489.43,1600.0
2023-02-13 10:30:00,489.66,490.87,488.95,489.55,11033.0,489.66,490.87,488.95,489.55,11033.0
2023-02-13 10:40:00,489.7,491.78,489.56,491.78,9663.0,489.7,491.78,489.56,491.78,9663.0
2023-02-13 10:50:00,492.62,494.01,492.15,493.97,3090.0,492.62,494.01,492.15,493.97,3090.0
2023-02-13 11:00:00,493.71,493.77,492.69,492.69,2559.0,493.71,493.77,492.69,492.69,2559.0
2023-02-13 11:10:00,492.9,492.96,491.7,492.96,3496.0,492.9,492.96,491.7,492.96,3496.0
2023-02-13 11:20:00,493.1,493.23,491.58,492.0,1000.0,493.1,493.23,491.58,492.0,1000.0
2023-02-13 11:30:00,492.01,492.26,490.92,491.86,2400.0,492.01,492.26,490.92,491.86,2400.0
2023-02-13 11:40:00,491.57,493.89,491.56,493.81,1159.0,491.57,493.89,491.56,493.81,1159.0
2023-02-13 11:50:00,493.48,493.91,493.06,493.53,2166.0,493.48,493.91,493.06,493.53,2166.0
2023-02-13 12:00:00,493.6,494.5,493.5,494.17,1396.0,493.6,494.5,493.5,494.17,1396.0
2023-02-13 12:10:00,494.36,494.36,493.33,493.92,1900.0,494.36,494.36,493.33,493.92,1900.0
2023-02-13 12:20:00,494.09,494.2,494.06,494.07,800.0,494.09,494.2,494.06,494.07,800.0
2023-02-13 12:30:00,494.1,494.31,493.54,494.27,2599.0,494.1,494.31,493.54,494.27,2599.0
2023-02-13 12:40:00,493.97,493.97,493.4,493.75,3100.0,493.97,493.97,493.4,493.75,3100.0
2023-02-13 12:50:00,493.89,493.98,493.22,493.67,2957.0,493.89,493.98,493.22,493.67,2957.0
2023-02-13 13:00:00,493.58,493.58,492.71,492.71,1200.0,493.58,493.58,492.71,492.71,1200.0
2023-02-13 13:10:00,492.39,492.39,491.6,491.71,2100.0,492.39,492.39,491.6,491.71,2100.0
2023-02-13 13:20:00,492.06,493.23,491.88,493.23,6188.0,492.06,493.23,491.88,493.23,6188.0
2023-02-13 13:30:00,493.42,493.42,493.23,493.23,500.0,493.42,493.42,493.23,493.23,500.0
2023-02-13 13:40:00,493.42,494.06,493.42,494.06,600.0,493.42,494.06,493.42,494.06,600.0
2023-02-13 13:50:00,494.33,495.35,494.26,495.35,2910.0,494.33,495.35,494.26,495.35,2910.0
2023-02-13 14:00:00,495.68,495.76,495.29,495.33,3147.0,495.68,495.76,495.29,495.33,3147.0
2023-02-13 14:10:00,495.3,495.3,493.8,493.8,1366.0,495.3,495.3,493.8,493.8,1366.0
2023-02-13 14:20:00,493.7,494.57,493.63,493.65,2757.0,493.7,494.57,493.63,493.65,2757.0
2023-02-13 14:30:00,493.67,494.91,493.59,494.48,2300.0,493.67,494.91,493.59,494.48,2300.0
2023-02-13 14:40:00,494.39,494.39,493.19,493.25,1910.0,494.39,494.39,493.19,493.25,1910.0
2023-02-13 14:50:00,492.94,494.06,492.94,493.22,4813.0,492.94,494.06,492.94,493.22,4813.0
2023-02-13 15:00:00,493.32,493.8,492.71,493.55,1800.0,493.32,493.8,492.71,493.55,1800.0
2023-02-13 15:10:00,494.08,494.45,493.71,494.45,2474.0,494.08,494.45,493.71,494.45,2474.0
2023-02-13 15:20:00,494.28,495.28,494.28,495.2,3271.0,494.28,495.28,494.28,495.2,3271.0
2023-02-13 15:30:00,495.22,496.64,495.22,496.37,2874.0,495.22,496.64,495.22,496.37,2874.0
2023-02-13 15:40:00,496.41,497.11,495.56,496.51,9700.0,496.41,497.11,495.56,496.51,9700.0
2023-02-13 15:50:00,496.03,497.19,495.76,496.62,19885.0,496.03,497.19,495.76,496.62,19885.0
2023-02-14 09:30:00,496.65,497.71,494.48,497.15,5663.0,496.65,497.71,494.48,497.15,5663.0
2023-02-14 09:40:00,497.16,502.53,496.86,500.55,3700.0,497.16,502.53,496.86,500.55,3700.0
2023-02-14 09:50:00,501.42,505.69,501.2,504.55,2426.0,501.42,505.69,501.2,504.55,2426.0
2023-02-14 10:00:00,504.36,505.48,503.28,503.28,4517.0,504.36,505.48,503.28,503.28,4517.0
2023-02-14 10:10:00,503.23,505.14,503.22,504.3,10413.0,503.23,505.14,503.22,504.3,10413.0
2023-02-14 10:20:00,504.3,504.5,503.18,504.31,5093.0,504.3,504.5,503.18,504.31,5093.0
2023-02-14 10:30:00,501.3,501.98,494.93,494.93,1506.0,501.3,501.98,494.93,494.93,1506.0
2023-02-14 10:40:00,495.44,496.17,493.07,496.03,2640.0,495.44,496.17,493.07,496.03,2640.0
2023-02-14 10:50:00,495.69,496.6,494.97,495.88,700.0,495.69,496.6,494.97,495.88,700.0
2023-02-14 11:00:00,496.15,496.99,495.13,496.62,1557.0,496.15,496.99,495.13,496.62,1557.0
2023-02-14 11:10:00,495.56,496.89,495.23,496.68,3449.0,495.56,496.89,495.23,496.68,3449.0
2023-02-14 11:20:00,496.75,496.83,495.1,495.46,13798.0,496.75,496.83,495.1,495.46,13798.0
2023-02-14 11:30:00,495.58,496.52,493.17,494.8,41216.0,495.58,496.52,493.17,494.8,41216.0
2023-02-14 11:40:00,494.9,494.94,493.09,494.66,1760.0,494.9,494.94,493.09,494.66,1760.0
2023-02-14 11:50:00,494.37,495.06,493.55,495.06,1958.0,494.37,495.06,493.55,495.06,1958.0
2023-02-14 12:00:00,495.35,496.1,495.22,495.75,1600.0,495.35,496.1,495.22,495.75,1600.0
2023-02-14 12:10:00,496.15,496.93,496.15,496.56,800.0,496.15,496.93,496.15,496.56,800.0
2023-02-14 12:20:00,496.81,499.8,496.8,499.56,6682.0,496.81,499.8,496.8,499.56,6682.0
2023-02-14 12:30:00,499.08,499.93,498.75,499.22,4006.0,499.08,499.93,498.75,499.22,4006.0
2023-02-14 12:40:00,498.89,500.54,498.41,500.54,5300.0,498.89,500.54,498.41,500.54,5300.0
2023-02-14 12:50:00,500.44,501.66,500.15,501.35,4160.0,500.44,501.66,500.15,501.35,4160.0
2023-02-14 13:00:00,501.55,504.61,501.55,504.15,1542.0,501.55,504.61,501.55,504.15,1542.0
2023-02-14 13:10:00,503.8,505.92,503.59,505.0,8694.0,503.8,505.92,503.59,505.0,8694.0
2023-02-14 13:20:00,504.99,505.27,504.41,504.8,5553.0,504.99,505.27,504.41,504.8,5553.0
2023-02-14 13:30:00,504.81,505.01,503.92,504.35,2004.0,504.81,505.01,503.92,504.35,2004.0
2023-02-14 13:40:00,504.37,504.63,502.84,504.22,5841.0,504.37,504.63,502.84,504.22,5841.0
2023-02-14 13:50:00,504.28,504.3,503.74,504.06,1600.0,504.28,504.3,503.74,504.06,1600.0
2023-02-14 14:00:00,503.54,504.11,502.54,502.54,1200.0,503.54,504.11,502.54,502.54,1200.0
2023-02-14 14:10:00,502.67,502.94,501.89,502.84,3282.0,502.67,502.94,501.89,502.84,3282.0
2023-02-14 14:20:00,502.84,502.87,502.47,502.61,400.0,502.84,502.87,502.47,502.61,400.0
2023-02-14 14:30:00,502.84,504.59,502.84,504.23,1500.0,502.84,504.59,502.84,504.23,1500.0
2023-02-14 14:40:00,504.44,506.02,504.43,506.02,1590.0,504.44,506.02,504.43,506.02,1590.0
2023-02-14 14:50:00,506.24,506.24,505.21,506.07,1700.0,506.24,506.24,505.21,506.07,1700.0
2023-02-14 15:00:00,505.79,506.07,505.19,505.4,4269.0,505.79,506.07,505.19,505.4,4269.0
2023-02-14 15:10:00,505.33,505.5,504.55,505.33,2800.0,505.33,505.5,504.55,505.33,2800.0
2023-02-14 15:20:00,505.22,505.23,503.84,504.52,6364.0,505.22,505.23,503.84,504.52,6364.0
2023-02-14 15:30:00,504.3,505.06,504.12,504.49,4931.0,504.3,505.06,504.12,504.49,4931.0
2023-02-14 15:40:00,504.65,505.72,504.52,505.44,5100.0,504.65,505.72,504.52,505.44,5100.0
2023-02-14 15:50:00,505.21,506.88,503.34,503.65,33074.0,505.21,506.88,503.34,503.65,33074.0
2023-02-15 09:30:00,500.59,503.11,500.59,502.87,5134.0,500.59,503.11,500.59,502.87,5134.0
2023-02-15 09:40:00,502.77,503.54,501.1,503.54,1800.0,502.77,503.54,501.1,503.54,1800.0
2023-02-15 09:50:00,504.02,504.52,501.96,503.87,2500.0,504.02,504.52,501.96,503.87,2500.0
2023-02-15 10:00:00,503.14,504.37,501.95,501.96,3076.0,503.14,504.37,501.95,501.96,3076.0
2023-02-15 10:10:00,501.23,501.44,499.51,501.11,3023.0,501.23,501.44,499.51,501.11,3023.0
2023-02-15 10:20:00,501.59,501.81,500.69,501.18,2275.0,501.59,501.81,500.69,501.18,2275.0
2023-02-15 10:30:00,500.9,504.03,500.89,503.59,4710.0,500.9,504.03,500.89,503.59,4710.0
2023-02-15 10:40:00,502.99,503.52,501.56,501.65,3500.0,502.99,503.52,501.56,501.65,3500.0
2023-02-15 10:50:00,501.19,501.98,500.56,501.98,2400.0,501.19,501.98,500.56,501.98,2400.0
2023-02-15 11:00:00,502.71,503.86,502.7,503.74,1100.0,502.71,503.86,502.7,503.74,1100.0
2023-02-15 11:10:00,503.88,504.13,503.17,504.13,1100.0,503.88,504.13,503.17,504.13,1100.0
2023-02-15 11:20:00,504.52,505.93,504.42,505.93,1550.0,504.52,505.93,504.42,505.93,1550.0
2023-02-15 11:30:00,506.52,506.62,503.77,504.56,11859.0,506.52,506.62,503.77,504.56,11859.0
2023-02-15 11:40:00,504.99,505.29,504.7,504.71,2006.0,504.99,505.29,504.7,504.71,2006.0
2023-02-15 11:50:00,504.9,505.08,504.1,504.1,1100.0,504.9,505.08,504.1,504.1,1100.0
2023-02-15 12:00:00,504.81,505.25,504.4,505.2,2792.0,504.81,505.25,504.4,505.2,2792.0
2023-02-15 12:10:00,504.29,504.63,504.03,504.63,1200.0,504.29,504.63,504.03,504.63,1200.0
2023-02-15 12:20:00,504.93,505.48,504.71,504.74,2400.0,504.93,505.48,504.71,504.74,2400.0
2023-02-15 12:30:00,504.02,504.42,503.7,503.83,2800.0,504.02,504.42,503.7,503.83,2800.0
2023-02-15 12:40:00,504.16,505.6,504.15,505.6,1857.0,504.16,505.6,504.15,505.6,1857.0
2023-02-15 12:50:00,506.39,507.19,506.39,507.19,1346.0,506.39,507.19,506.39,507.19,1346.0
2023-02-15 13:00:00,507.5,507.72,506.53,507.0,2000.0,507.5,507.72,506.53,507.0,2000.0
2023-02-15 13:10:00,507.35,508.91,507.35,508.91,3104.0,507.35,508.91,507.35,508.91,3104.0
2023-02-15 13:20:00,508.99,509.6,508.91,509.11,2150.0,508.99,509.6,508.91,509.11,2150.0
2023-02-15 13:30:00,509.12,509.45,508.54,508.87,2400.0,509.12,509.45,508.54,508.87,2400.0
2023-02-15 13:40:00,509.08,510.1,509.07,510.03,2055.0,509.08,510.1,509.07,510.03,2055.0
2023-02-15 13:50:00,510.23,510.23,509.05,509.65,1000.0,510.23,510.23,509.05,509.65,1000.0
2023-02-15 14:00:00,509.69,511.4,509.69,511.4,3365.0,509.69,511.4,509.69,511.4,3365.0
2023-02-15 14:10:00,511.25,512.16,510.71,511.06,4842.0,511.25,512.16,510.71,511.06,4842.0
2023-02-15 14:20:00,511.12,512.1,510.73,512.09,4397.0,511.12,512.1,510.73,512.09,4397.0
2023-02-15 14:30:00,512.21,513.68,511.91,513.68,8190.0,512.21,513.68,511.91,513.68,8190.0
2023-02-15 14:40:00,513.23,514.35,512.53,512.62,8724.0,513.23,514.35,512.53,512.62,8724.0
2023-02-15 14:50:00,512.45,513.25,510.94,511.16,3156.0,512.45,513.25,510.94,511.16,3156.0
2023-02-15 15:00:00,511.61,512.95,511.61,512.95,7099.0,511.61,512.95,511.61,512.95,7099.0
2023-02-15 15:10:00,512.56,512.93,511.23,511.52,4169.0,512.56,512.93,511.23,511.52,4169.0
2023-02-15 15:20:00,511.75,513.23,511.67,513.23,6752.0,511.75,513.23,511.67,513.23,6752.0
2023-02-15 15:30:00,513.36,513.54,512.7,513.36,6571.0,513.36,513.54,512.7,513.36,6571.0
2023-02-15 15:40:00,513.49,514.3,512.68,513.96,23983.0,513.49,514.3,512.68,513.96,23983.0
2023-02-15 15:50:00,513.97,514.64,513.48,514.64,52343.0,513.97,514.64,513.48,514.64,52343.0
2023-02-16 09:30:00,501.14,510.51,501.14,510.25,12573.0,501.14,510.51,501.14,510.25,12573.0
2023-02-16 09:40:00,508.98,510.97,506.17,508.94,5031.0,508.98,510.97,506.17,508.94,5031.0
2023-02-16 09:50:00,509.76,510.41,507.16,507.89,2350.0,509.76,510.41,507.16,507.89,2350.0
2023-02-16 10:00:00,506.6,508.29,506.0,507.06,1460.0,506.6,508.29,506.0,507.06,1460.0
2023-02-16 10:10:00,508.35,509.48,507.99,509.48,800.0,508.35,509.48,507.99,509.48,800.0
2023-02-16 10:20:00,510.66,512.7,510.66,512.7,1880.0,510.66,512.7,510.66,512.7,1880.0
2023-02-16 10:30:00,512.43,513.27,511.58,512.57,7673.0,512.43,513.27,511.58,512.57,7673.0
2023-02-16 10:40:00,512.28,515.0,511.65,514.42,3584.0,512.28,515.0,511.65,514.42,3584.0
2023-02-16 10:50:00,514.21,514.84,513.52,514.25,4322.0,514.21,514.84,513.52,514.25,4322.0
2023-02-16 11:00:00,514.32,515.29,514.03,515.28,2600.0,514.32,515.29,514.03,515.28,2600.0
2023-02-16 11:10:00,515.79,515.79,514.08,514.41,12429.0,515.79,515.79,514.08,514.41,12429.0
2023-02-16 11:20:00,514.02,514.02,512.19,513.08,800.0,514.02,514.02,512.19,513.08,800.0
2023-02-16 11:30:00,512.8,513.73,511.7,511.7,4764.0,512.8,513.73,511.7,511.7,4764.0
2023-02-16 11:40:00,512.28,512.89,512.15,512.89,3515.0,512.28,512.89,512.15,512.89,3515.0
2023-02-16 11:50:00,512.44,512.58,511.81,512.01,1300.0,512.44,512.58,511.81,512.01,1300.0
2023-02-16 12:00:00,512.51,512.51,512.38,512.5,300.0,512.51,512.51,512.38,512.5,300.0
2023-02-16 12:10:00,512.62,512.62,510.84,510.89,2701.0,512.62,512.62,510.84,510.89,2701.0
2023-02-16 12:20:00,510.9,512.0,510.9,511.93,1800.0,510.9,512.0,510.9,511.93,1800.0
2023-02-16 12:30:00,511.28,512.68,511.23,512.68,1800.0,511.28,512.68,511.23,512.68,1800.0
2023-02-16 12:40:00,512.64,513.2,511.91,512.5,1942.0,512.64,513.2,511.91,512.5,1942.0
2023-02-16 12:50:00,512.24,512.6,511.26,511.58,2078.0,512.24,512.6,511.26,511.58,2078.0
2023-02-16 13:00:00,511.68,512.53,511.54,512.25,2556.0,511.68,512.53,511.54,512.25,2556.0
2023-02-16 13:10:00,512.03,512.22,511.59,511.59,1000.0,512.03,512.22,511.59,511.59,1000.0
2023-02-16 13:20:00,510.81,510.81,510.24,510.25,300.0,510.81,510.81,510.24,510.25,300.0
2023-02-16 13:30:00,510.42,511.49,510.29,511.49,3190.0,510.42,511.49,510.29,511.49,3190.0
2023-02-16 13:40:00,511.31,511.36,510.25,510.83,2362.0,511.31,511.36,510.25,510.83,2362.0
2023-02-16 13:50:00,510.74,511.77,510.24,510.41,14421.0,510.74,511.77,510.24,510.41,14421.0
2023-02-16 14:00:00,510.65,510.77,510.15,510.29,3413.0,510.65,510.77,510.15,510.29,3413.0
2023-02-16 14:10:00,510.33,512.09,510.04,511.75,10587.0,510.33,512.09,510.04,511.75,10587.0
2023-02-16 14:20:00,511.77,511.96,510.5,511.61,2600.0,511.77,511.96,510.5,511.61,2600.0
2023-02-16 14:30:00,511.61,513.03,511.49,512.1,8300.0,511.61,513.03,511.49,512.1,8300.0
2023-02-16 14:40:00,512.1,512.31,510.83,511.23,2008.0,512.1,512.31,510.83,511.23,2008.0
2023-02-16 14:50:00,510.79,511.41,510.06,511.06,2000.0,510.79,511.41,510.06,511.06,2000.0
2023-02-16 15:00:00,511.06,511.28,509.62,509.62,10610.0,511.06,511.28,509.62,509.62,10610.0
2023-02-16 15:10:00,510.18,510.3,508.32,508.32,2000.0,510.18,510.3,508.32,508.32,2000.0
2023-02-16 15:20:00,508.21,508.38,506.7,506.71,4232.0,508.21,508.38,506.7,506.71,4232.0
2023-02-16 15:30:00,506.51,507.33,505.76,507.33,4801.0,506.51,507.33,505.76,507.33,4801.0
2023-02-16 15:40:00,507.33,507.52,506.64,507.46,12402.0,507.33,507.52,506.64,507.46,12402.0
2023-02-16 15:50:00,507.2,507.22,505.74,506.62,36306.0,507.2,507.22,505.74,506.62,36306.0
2023-02-17 09:30:00,502.5,503.76,500.13,503.0,20869.0,502.5,503.76,500.13,503.0,20869.0
2023-02-17 09:40:00,502.86,502.96,500.58,502.35,4026.0,502.86,502.96,500.58,502.35,4026.0
2023-02-17 09:50:00,502.66,502.66,501.02,501.58,6820.0,502.66,502.66,501.02,501.58,6820.0
2023-02-17 10:00:00,500.53,501.34,498.69,501.13,12521.0,500.53,501.34,498.69,501.13,12521.0
2023-02-17 10:10:00,499.9,503.46,499.89,502.99,19500.0,499.9,503.46,499.89,502.99,19500.0
2023-02-17 10:20:00,502.75,503.15,501.65,502.57,18440.0,502.75,503.15,501.65,502.57,18440.0
2023-02-17 10:30:00,502.95,503.67,501.75,501.75,7190.0,502.95,503.67,501.75,501.75,7190.0
2023-02-17 10:40:00,501.44,501.44,497.0,497.0,4764.0,501.44,501.44,497.0,497.0,4764.0
2023-02-17 10:50:00,497.0,498.01,496.04,496.05,3283.0,497.0,498.01,496.04,496.05,3283.0
2023-02-17 11:00:00,495.59,496.06,494.47,495.66,3503.0,495.59,496.06,494.47,495.66,3503.0
2023-02-17 11:10:00,496.54,496.54,495.25,495.57,2430.0,496.54,496.54,495.25,495.57,2430.0
2023-02-17 11:20:00,495.57,496.78,495.21,496.78,1600.0,495.57,496.78,495.21,496.78,1600.0
2023-02-17 11:30:00,495.05,495.05,493.74,493.74,2332.0,495.05,495.05,493.74,493.74,2332.0
2023-02-17 11:40:00,493.73,494.2,493.72,494.2,500.0,493.73,494.2,493.72,494.2,500.0
2023-02-17 11:50:00,493.99,493.99,492.05,492.09,1600.0,493.99,493.99,492.05,492.09,1600.0
2023-02-17 12:00:00,492.46,494.79,492.46,494.5,3789.0,492.46,494.79,492.46,494.5,3789.0
2023-02-17 12:10:00,494.5,494.5,493.38,493.61,1900.0,494.5,494.5,493.38,493.61,1900.0
2023-02-17 12:20:00,493.51,494.06,493.49,493.84,1400.0,493.51,494.06,493.49,493.84,1400.0
2023-02-17 12:30:00,493.24,493.24,492.48,492.83,1400.0,493.24,493.24,492.48,492.83,1400.0
2023-02-17 12:40:00,492.91,492.91,492.22,492.22,300.0,492.91,492.91,492.22,492.22,300.0
2023-02-17 12:50:00,491.7,491.7,490.75,491.5,1879.0,491.7,491.7,490.75,491.5,1879.0
2023-02-17 13:00:00,491.72,493.63,491.59,493.63,3730.0,491.72,493.63,491.59,493.63,3730.0
2023-02-17 13:10:00,493.85,494.45,493.84,494.3,1000.0,493.85,494.45,493.84,494.3,1000.0
2023-02-17 13:20:00,494.17,494.17,492.76,493.25,1425.0,494.17,494.17,492.76,493.25,1425.0
2023-02-17 13:30:00,493.2,493.2,492.3,492.99,2100.0,493.2,493.2,492.3,492.99,2100.0
2023-02-17 13:40:00,493.01,493.71,493.01,493.27,2280.0,493.01,493.71,493.01,493.27,2280.0
2023-02-17 13:50:00,493.28,493.96,493.19,493.57,2320.0,493.28,493.96,493.19,493.57,2320.0
2023-02-17 14:00:00,493.97,495.39,493.97,494.69,1800.0,493.97,495.39,493.97,494.69,1800.0
2023-02-17 14:10:00,495.27,495.27,493.87,494.08,4519.0,495.27,495.27,493.87,494.08,4519.0
2023-02-17 14:20:00,494.42,495.87,494.39,495.4,1700.0,494.42,495.87,494.39,495.4,1700.0
2023-02-17 14:30:00,495.48,496.95,495.48,496.95,2950.0,495.48,496.95,495.48,496.95,2950.0
2023-02-17 14:40:00,496.78,496.78,495.32,495.64,3556.0,496.78,496.78,495.32,495.64,3556.0
2023-02-17 14:50:00,496.03,497.44,496.03,497.06,6419.0,496.03,497.44,496.03,497.06,6419.0
2023-02-17 15:00:00,496.88,497.72,496.11,497.06,4000.0,496.88,497.72,496.11,497.06,4000.0
2023-02-17 15:10:00,496.95,497.04,495.86,495.86,1850.0,496.95,497.04,495.86,495.86,1850.0
2023-02-17 15:20:00,496.6,496.6,495.38,495.38,4777.0,496.6,496.6,495.38,495.38,4777.0
2023-02-17 15:30:00,495.22,496.87,495.06,496.14,4661.0,495.22,496.87,495.06,496.14,4661.0
2023-02-17 15:40:00,495.78,495.99,494.02,494.28,11633.0,495.78,495.99,494.02,494.28,11633.0
2023-02-17 15:50:00,494.83,496.53,494.8,496.46,22716.0,494.83,496.53,494.8,496.46,22716.0
2023-02-21 09:30:00,486.63,488.13,484.67,484.86,8440.0,486.63,488.13,484.67,484.86,8440.0
2023-02-21 09:40:00,484.42,488.92,484.42,488.77,4532.0,484.42,488.92,484.42,488.77,4532.0
2023-02-21 09:50:00,487.45,489.25,486.86,486.86,1248.0,487.45,489.25,486.86,486.86,1248.0
2023-02-21 10:00:00,486.69,486.69,484.33,484.41,5001.0,486.69,486.69,484.33,484.41,5001.0
2023-02-21 10:10:00,485.09,486.29,483.89,485.97,3139.0,485.09,486.29,483.89,485.97,3139.0
2023-02-21 10:20:00,485.67,486.0,484.12,484.12,11884.0,485.67,486.0,484.12,484.12,11884.0
2023-02-21 10:30:00,484.07,484.73,483.21,483.32,1727.0,484.07,484.73,483.21,483.32,1727.0
2023-02-21 10:40:00,483.51,483.74,481.49,482.1,2222.0,483.51,483.74,481.49,482.1,2222.0
2023-02-21 10:50:00,482.0,482.0,480.71,480.95,2769.0,482.0,482.0,480.71,480.95,2769.0
2023-02-21 11:00:00,481.6,482.04,479.89,480.06,2457.0,481.6,482.04,479.89,480.06,2457.0
2023-02-21 11:10:00,479.89,480.12,478.76,479.03,6483.0,479.89,480.12,478.76,479.03,6483.0
2023-02-21 11:20:00,479.45,481.87,479.06,481.74,8092.0,479.45,481.87,479.06,481.74,8092.0
2023-02-21 11:30:00,481.77,482.19,480.03,480.29,12638.0,481.77,482.19,480.03,480.29,12638.0
2023-02-21 11:40:00,479.95,482.33,479.71,481.21,4937.0,479.95,482.33,479.71,481.21,4937.0
2023-02-21 11:50:00,480.83,480.95,479.95,480.6,2621.0,480.83,480.95,479.95,480.6,2621.0
2023-02-21 12:00:00,480.06,480.06,478.93,479.75,2414.0,480.06,480.06,478.93,479.75,2414.0
2023-02-21 12:10:00,479.82,479.82,478.39,478.87,2553.0,479.82,479.82,478.39,478.87,2553.0
2023-02-21 12:20:00,478.7,479.98,478.1,479.47,4728.0,478.7,479.98,478.1,479.47,4728.0
2023-02-21 12:30:00,479.17,479.33,478.84,479.33,1200.0,479.17,479.33,478.84,479.33,1200.0
2023-02-21 12:40:00,479.49,480.04,478.19,478.3,4604.0,479.49,480.04,478.19,478.3,4604.0
2023-02-21 12:50:00,478.57,480.56,478.57,480.08,3174.0,478.57,480.56,478.57,480.08,3174.0
2023-02-21 13:00:00,479.75,479.75,478.15,478.34,2100.0,479.75,479.75,478.15,478.34,2100.0
2023-02-21 13:10:00,477.94,478.21,477.87,478.11,1721.0,477.94,478.21,477.87,478.11,1721.0
2023-02-21 13:20:00,477.73,477.84,477.73,477.84,400.0,477.73,477.84,477.73,477.84,400.0
2023-02-21 13:30:00,477.65,477.75,476.67,476.98,2905.0,477.65,477.75,476.67,476.98,2905.0
2023-02-21 13:40:00,476.87,477.52,476.44,477.14,4990.0,476.87,477.52,476.44,477.14,4990.0
2023-02-21 13:50:00,477.27,477.27,476.73,476.73,1200.0,477.27,477.27,476.73,476.73,1200.0
2023-02-21 14:00:00,476.65,477.67,476.4,477.67,3000.0,476.65,477.67,476.4,477.67,3000.0
2023-02-21 14:10:00,477.21,477.29,476.93,477.27,1062.0,477.21,477.29,476.93,477.27,1062.0
2023-02-21 14:20:00,476.86,478.02,476.86,477.96,5786.0,476.86,478.02,476.86,477.96,5786.0
2023-02-21 14:30:00,478.44,478.78,477.38,477.95,4167.0,478.44,478.78,477.38,477.95,4167.0
2023-02-21 14:40:00,477.97,479.19,477.66,479.19,1796.0,477.97,479.19,477.66,479.19,1796.0
2023-02-21 14:50:00,479.19,479.19,478.33,478.54,3428.0,479.19,479.19,478.33,478.54,3428.0
2023-02-21 15:00:00,478.31,478.52,477.3,477.38,4798.0,478.31,478.52,477.3,477.38,4798.0
2023-02-21 15:10:00,477.15,478.95,477.0,478.15,3249.0,477.15,478.95,477.0,478.15,3249.0
2023-02-21 15:20:00,478.15,479.0,477.92,478.33,5691.0,478.15,479.0,477.92,478.33,5691.0
2023-02-21 15:30:00,478.78,479.85,478.71,478.81,5469.0,478.78,479.85,478.71,478.81,5469.0
2023-02-21 15:40:00,479.21,479.32,477.87,477.98,11306.0,479.21,479.32,477.87,477.98,11306.0
2023-02-21 15:50:00,478.34,478.55,477.19,478.38,20349.0,478.34,478.55,477.19,478.38,20349.0
2023-02-22 09:30:00,479.17,479.17,472.55,475.56,5955.0,479.17,479.17,472.55,475.56,5955.0
2023-02-22 09:40:00,475.56,479.17,475.32,478.1,6848.0,475.56,479.17,475.32,478.1,6848.0
2023-02-22 09:50:00,477.75,478.98,477.27,477.28,1540.0,477.75,478.98,477.27,477.28,1540.0
2023-02-22 10:00:00,476.35,476.35,474.76,475.18,2964.0,476.35,476.35,474.76,475.18,2964.0
2023-02-22 10:10:00,474.03,474.58,470.39,472.34,9963.0,474.03,474.58,470.39,472.34,9963.0
2023-02-22 10:20:00,472.36,472.62,470.84,471.46,7312.0,472.36,472.62,470.84,471.46,7312.0
2023-02-22 10:30:00,471.07,471.07,468.23,468.38,11354.0,471.07,471.07,468.23,468.38,11354.0
2023-02-22 10:40:00,468.6,471.28,468.6,471.2,6546.0,468.6,471.28,468.6,471.2,6546.0
2023-02-22 10:50:00,472.04,474.25,471.69,474.25,2503.0,472.04,474.25,471.69,474.25,2503.0
2023-02-22 11:00:00,474.95,476.71,474.82,476.29,2410.0,474.95,476.71,474.82,476.29,2410.0
2023-02-22 11:10:00,475.58,476.1,474.84,475.46,1925.0,475.58,476.1,474.84,475.46,1925.0
2023-02-22 11:20:00,475.48,475.62,473.27,473.27,4122.0,475.48,475.62,473.27,473.27,4122.0
2023-02-22 11:30:00,473.58,473.99,473.08,473.97,2667.0,473.58,473.99,473.08,473.97,2667.0
2023-02-22 11:40:00,473.35,473.6,472.83,472.85,1412.0,473.35,473.6,472.83,472.85,1412.0
2023-02-22 11:50:00,473.81,474.74,473.61,474.74,1500.0,473.81,474.74,473.61,474.74,1500.0
2023-02-22 12:00:00,474.38,474.88,474.38,474.88,400.0,474.38,474.88,474.38,474.88,400.0
2023-02-22 12:10:00,474.29,475.39,473.67,475.39,1600.0,474.29,475.39,473.67,475.39,1600.0
2023-02-22 12:20:00,475.67,475.67,475.67,475.67,100.0,475.67,475.67,475.67,475.67,100.0
2023-02-22 12:30:00,475.88,476.86,474.67,475.59,5504.0,475.88,476.86,474.67,475.59,5504.0
2023-02-22 12:40:00,474.55,477.17,474.55,476.65,1300.0,474.55,477.17,474.55,476.65,1300.0
2023-02-22 12:50:00,477.04,477.04,476.15,476.53,1226.0,477.04,477.04,476.15,476.53,1226.0
2023-02-22 13:00:00,476.17,477.4,476.17,476.97,2690.0,476.17,477.4,476.17,476.97,2690.0
2023-02-22 13:10:00,476.97,477.85,476.85,477.85,857.0,476.97,477.85,476.85,477.85,857.0
2023-02-22 13:20:00,478.16,479.12,478.15,479.12,1129.0,478.16,479.12,478.15,479.12,1129.0
2023-02-22 13:30:00,479.16,480.32,478.49,480.04,5736.0,479.16,480.32,478.49,480.04,5736.0
2023-02-22 13:40:00,479.93,479.96,478.18,478.56,4797.0,479.93,479.96,478.18,478.56,4797.0
2023-02-22 13:50:00,478.59,478.97,478.58,478.88,400.0,478.59,478.97,478.58,478.88,400.0
2023-02-22 14:00:00,478.26,480.16,477.93,478.46,6420.0,478.26,480.16,477.93,478.46,6420.0
2023-02-22 14:10:00,478.87,479.01,476.01,477.98,3151.0,478.87,479.01,476.01,477.98,3151.0
2023-02-22 14:20:00,478.12,478.12,475.95,476.69,1128.0,478.12,478.12,475.95,476.69,1128.0
2023-02-22 14:30:00,476.44,476.45,474.86,475.58,2900.0,476.44,476.45,474.86,475.58,2900.0
2023-02-22 14:40:00,474.92,475.87,474.21,475.87,2034.0,474.92,475.87,474.21,475.87,2034.0
2023-02-22 14:50:00,475.44,475.46,472.7,472.88,2314.0,475.44,475.46,472.7,472.88,2314.0
2023-02-22 15:00:00,473.04,473.57,472.6,473.57,1700.0,473.04,473.57,472.6,473.57,1700.0
2023-02-22 15:10:00,473.62,474.7,473.57,473.89,3406.0,473.62,474.7,473.57,473.89,3406.0
2023-02-22 15:20:00,473.74,475.25,473.24,474.51,3979.0,473.74,475.25,473.24,474.51,3979.0
2023-02-22 15:30:00,474.55,474.93,473.77,473.97,4545.0,474.55,474.93,473.77,473.97,4545.0
2023-02-22 15:40:00,473.98,474.92,473.69,474.63,5403.0,473.98,474.92,473.69,474.63,5403.0
2023-02-22 15:50:00,474.35,476.41,474.11,476.4,15463.0,474.35,476.41,474.11,476.4,15463.0
2023-02-23 09:30:00,478.46,478.88,476.43,476.93,3576.0,478.46,478.88,476.43,476.93,3576.0
2023-02-23 09:40:00,476.82,478.61,475.94,477.99,2693.0,476.82,478.61,475.94,477.99,2693.0
2023-02-23 09:50:00,479.5,479.85,477.11,477.66,2983.0,479.5,479.85,477.11,477.66,2983.0
2023-02-23 10:00:00,478.05,479.36,477.2,478.23,2306.0,478.05,479.36,477.2,478.23,2306.0
2023-02-23 10:10:00,478.5,478.68,477.65,477.68,2503.0,478.5,478.68,477.65,477.68,2503.0
2023-02-23 10:20:00,478.23,481.24,478.11,480.64,1500.0,478.23,481.24,478.11,480.64,1500.0
2023-02-23 10:30:00,480.6,481.77,479.1,481.61,2000.0,480.6,481.77,479.1,481.61,2000.0
2023-02-23 10:40:00,481.1,481.1,477.28,477.55,2800.0,481.1,481.1,477.28,477.55,2800.0
2023-02-23 10:50:00,477.45,477.85,476.1,477.13,4022.0,477.45,477.85,476.1,477.13,4022.0
2023-02-23 11:00:00,476.99,478.46,476.82,476.82,2221.0,476.99,478.46,476.82,476.82,2221.0
2023-02-23 11:10:00,477.17,477.5,476.72,476.99,1200.0,477.17,477.5,476.72,476.99,1200.0
2023-02-23 11:20:00,477.35,477.35,475.8,475.89,11412.0,477.35,477.35,475.8,475.89,11412.0
2023-02-23 11:30:00,475.48,475.77,475.04,475.46,1834.0,475.48,475.77,475.04,475.46,1834.0
2023-02-23 11:40:00,475.21,475.23,473.78,473.78,2298.0,475.21,475.23,473.78,473.78,2298.0
2023-02-23 11:50:00,473.14,473.52,472.48,472.98,3100.0,473.14,473.52,472.48,472.98,3100.0
2023-02-23 12:00:00,472.89,474.11,472.88,473.95,1725.0,472.89,474.11,472.88,473.95,1725.0
2023-02-23 12:10:00,473.93,474.43,473.17,473.85,1400.0,473.93,474.43,473.17,473.85,1400.0
2023-02-23 12:20:00,474.32,475.05,473.51,475.05,1300.0,474.32,475.05,473.51,475.05,1300.0
2023-02-23 12:30:00,475.86,476.17,475.12,475.43,1821.0,475.86,476.17,475.12,475.43,1821.0
2023-02-23 12:40:00,476.13,476.13,474.98,475.53,1000.0,476.13,476.13,474.98,475.53,1000.0
2023-02-23 12:50:00,475.51,476.68,475.38,476.42,800.0,475.51,476.68,475.38,476.42,800.0
2023-02-23 13:00:00,475.86,475.98,475.46,475.46,300.0,475.86,475.98,475.46,475.46,300.0
2023-02-23 13:10:00,475.04,475.14,474.66,474.68,800.0,475.04,475.14,474.66,474.68,800.0
2023-02-23 13:20:00,475.22,475.34,474.84,475.21,700.0,475.22,475.34,474.84,475.21,700.0
2023-02-23 13:30:00,475.09,475.29,474.92,474.94,800.0,475.09,475.29,474.92,474.94,800.0
2023-02-23 13:40:00,474.89,476.39,474.89,476.39,1107.0,474.89,476.39,474.89,476.39,1107.0
2023-02-23 13:50:00,477.03,477.03,477.03,477.03,100.0,477.03,477.03,477.03,477.03,100.0
2023-02-23 14:00:00,476.91,476.91,475.55,475.69,2538.0,476.91,476.91,475.55,475.69,2538.0
2023-02-23 14:10:00,474.93,477.46,474.93,477.3,3905.0,474.93,477.46,474.93,477.3,3905.0
2023-02-23 14:20:00,477.3,477.3,476.67,476.75,1126.0,477.3,477.3,476.67,476.75,1126.0
2023-02-23 14:30:00,476.48,477.26,476.48,476.48,4840.0,476.48,477.26,476.48,476.48,4840.0
2023-02-23 14:40:00,476.32,476.32,475.07,475.15,14686.0,476.32,476.32,475.07,475.15,14686.0
2023-02-23 14:50:00,475.17,475.17,474.47,474.54,5245.0,475.17,475.17,474.47,474.54,5245.0
2023-02-23 15:00:00,474.49,475.58,473.8,474.1,22437.0,474.49,475.58,473.8,474.1,22437.0
2023-02-23 15:10:00,474.0,475.36,474.0,475.19,3488.0,474.0,475.36,474.0,475.19,3488.0
2023-02-23 15:20:00,475.2,476.71,474.94,476.7,9408.0,475.2,476.71,474.94,476.7,9408.0
2023-02-23 15:30:00,476.83,478.02,476.83,478.02,3982.0,476.83,478.02,476.83,478.02,3982.0
2023-02-23 15:40:00,478.12,478.46,477.77,478.46,4762.0,478.12,478.46,477.77,478.46,4762.0
2023-02-23 15:50:00,480.43,480.61,477.47,478.11,15595.0,480.43,480.61,477.47,478.11,15595.0
2023-02-24 09:30:00,467.67,468.36,465.51,468.05,5298.0,467.67,468.36,465.51,468.05,5298.0
2023-02-24 09:40:00,467.9,467.9,464.5,466.33,10572.0,467.9,467.9,464.5,466.33,10572.0
2023-02-24 09:50:00,466.04,467.79,464.44,464.44,6539.0,466.04,467.79,464.44,464.44,6539.0
2023-02-24 10:00:00,465.19,465.32,462.48,463.11,13692.0,465.19,465.32,462.48,463.11,13692.0
2023-02-24 10:10:00,463.36,463.69,462.42,463.37,1511.0,463.36,463.69,462.42,463.37,1511.0
2023-02-24 10:20:00,463.09,464.25,462.29,464.25,1843.0,463.09,464.25,462.29,464.25,1843.0
2023-02-24 10:30:00,464.28,465.35,463.79,464.63,4462.0,464.28,465.35,463.79,464.63,4462.0
2023-02-24 10:40:00,464.53,465.46,464.24,464.28,2770.0,464.53,465.46,464.24,464.28,2770.0
2023-02-24 10:50:00,463.82,463.9,463.09,463.84,2243.0,463.82,463.9,463.09,463.84,2243.0
2023-02-24 11:00:00,463.94,465.65,463.69,465.65,3335.0,463.94,465.65,463.69,465.65,3335.0
2023-02-24 11:10:00,465.76,467.66,465.76,467.38,2296.0,465.76,467.66,465.76,467.38,2296.0
2023-02-24 11:20:00,467.42,468.71,467.41,468.58,2253.0,467.42,468.71,467.41,468.58,2253.0
2023-02-24 11:30:00,468.24,468.7,467.51,467.7,4734.0,468.24,468.7,467.51,467.7,4734.0
2023-02-24 11:40:00,468.21,470.09,468.21,469.11,3008.0,468.21,470.09,468.21,469.11,3008.0
2023-02-24 11:50:00,469.35,470.68,469.23,469.62,800.0,469.35,470.68,469.23,469.62,800.0
2023-02-24 12:00:00,469.22,469.35,468.06,468.36,1065.0,469.22,469.35,468.06,468.36,1065.0
2023-02-24 12:10:00,468.8,469.13,468.38,469.13,500.0,468.8,469.13,468.38,469.13,500.0
2023-02-24 12:20:00,469.45,469.93,468.86,469.77,2042.0,469.45,469.93,468.86,469.77,2042.0
2023-02-24 12:30:00,469.15,470.43,468.12,468.12,2109.0,469.15,470.43,468.12,468.12,2109.0
2023-02-24 12:40:00,468.15,468.15,467.3,467.3,1081.0,468.15,468.15,467.3,467.3,1081.0
2023-02-24 12:50:00,467.23,467.23,467.18,467.19,600.0,467.23,467.23,467.18,467.19,600.0
2023-02-24 13:00:00,467.12,468.07,466.83,467.88,2213.0,467.12,468.07,466.83,467.88,2213.0
2023-02-24 13:10:00,467.79,468.44,467.67,468.44,552.0,467.79,468.44,467.67,468.44,552.0
2023-02-24 13:20:00,468.82,468.99,468.53,468.53,500.0,468.82,468.99,468.53,468.53,500.0
2023-02-24 13:30:00,468.49,469.1,467.87,469.1,3023.0,468.49,469.1,467.87,469.1,3023.0
2023-02-24 13:40:00,469.12,469.98,469.07,469.98,700.0,469.12,469.98,469.07,469.98,700.0
2023-02-24 13:50:00,470.11,470.28,469.7,469.73,1512.0,470.11,470.28,469.7,469.73,1512.0
2023-02-24 14:00:00,470.08,470.16,469.29,469.56,6295.0,470.08,470.16,469.29,469.56,6295.0
2023-02-24 14:10:00,469.08,469.11,468.2,468.2,6051.0,469.08,469.11,468.2,468.2,6051.0
2023-02-24 14:20:00,468.01,468.67,467.88,468.2,6301.0,468.01,468.67,467.88,468.2,6301.0
2023-02-24 14:30:00,468.32,468.32,467.44,467.56,1228.0,468.32,468.32,467.44,467.56,1228.0
2023-02-24 14:40:00,467.16,467.16,466.81,466.84,1200.0,467.16,467.16,466.81,466.84,1200.0
2023-02-24 14:50:00,468.66,469.63,468.66,469.63,400.0,468.66,469.63,468.66,469.63,400.0
2023-02-24 15:00:00,469.4,469.4,468.8,468.96,800.0,469.4,469.4,468.8,468.96,800.0
2023-02-24 15:10:00,468.96,468.96,468.61,468.86,1180.0,468.96,468.96,468.61,468.86,1180.0
2023-02-24 15:20:00,468.87,469.34,468.54,468.54,1800.0,468.87,469.34,468.54,468.54,1800.0
2023-02-24 15:30:00,468.42,468.42,466.66,467.22,3048.0,468.42,468.42,466.66,467.22,3048.0
2023-02-24 15:40:00,467.01,467.68,466.6,466.99,7645.0,467.01,467.68,466.6,466.99,7645.0
2023-02-24 15:50:00,466.98,468.17,466.32,467.93,17628.0,466.98,468.17,466.32,467.93,17628.0
2023-02-27 09:30:00,474.67,474.67,469.72,470.17,4235.0,474.67,474.67,469.72,470.17,4235.0
2023-02-27 09:40:00,470.0,471.74,469.86,470.94,4330.0,470.0,471.74,469.86,470.94,4330.0
2023-02-27 09:50:00,471.19,471.69,469.56,471.03,2610.0,471.19,471.69,469.56,471.03,2610.0
2023-02-27 10:00:00,472.41,475.59,471.45,475.04,4349.0,472.41,475.59,471.45,475.04,4349.0
2023-02-27 10:10:00,474.25,475.35,473.93,475.35,2020.0,474.25,475.35,473.93,475.35,2020.0
2023-02-27 10:20:00,475.25,476.15,475.17,475.7,4557.0,475.25,476.15,475.17,475.7,4557.0
2023-02-27 10:30:00,476.13,476.19,472.3,472.32,4596.0,476.13,476.19,472.3,472.32,4596.0
2023-02-27 10:40:00,472.3,472.47,470.46,471.38,5837.0,472.3,472.47,470.46,471.38,5837.0
2023-02-27 10:50:00,471.04,471.47,470.52,471.47,2900.0,471.04,471.47,470.52,471.47,2900.0
2023-02-27 11:00:00,471.5,472.17,471.5,471.77,1600.0,471.5,472.17,471.5,471.77,1600.0
2023-02-27 11:10:00,472.21,472.22,471.11,471.39,2182.0,472.21,472.22,471.11,471.39,2182.0
2023-02-27 11:20:00,471.28,471.28,470.46,471.03,2000.0,471.28,471.28,470.46,471.03,2000.0
2023-02-27 11:30:00,471.22,471.22,470.31,470.98,2746.0,471.22,471.22,470.31,470.98,2746.0
2023-02-27 11:40:00,470.81,470.99,469.29,470.1,6310.0,470.81,470.99,469.29,470.1,6310.0
2023-02-27 11:50:00,470.07,471.02,469.94,470.5,5643.0,470.07,471.02,469.94,470.5,5643.0
2023-02-27 12:00:00,470.15,470.56,469.13,469.37,6602.0,470.15,470.56,469.13,469.37,6602.0
2023-02-27 12:10:00,469.04,470.77,469.03,470.52,1715.0,469.04,470.77,469.03,470.52,1715.0
2023-02-27 12:20:00,470.81,471.06,470.64,471.06,600.0,470.81,471.06,470.64,471.06,600.0
2023-02-27 12:30:00,471.16,471.22,471.13,471.14,404.0,471.16,471.22,471.13,471.14,404.0
2023-02-27 12:40:00,470.85,470.96,470.31,470.31,600.0,470.85,470.96,470.31,470.31,600.0
2023-02-27 12:50:00,471.1,471.41,470.49,471.28,600.0,471.1,471.41,470.49,471.28,600.0
2023-02-27 13:00:00,471.18,471.18,471.16,471.16,200.0,471.18,471.18,471.16,471.16,200.0
2023-02-27 13:10:00,471.18,471.18,470.7,470.94,603.0,471.18,471.18,470.7,470.94,603.0
2023-02-27 13:20:00,471.32,471.32,469.9,469.91,1200.0,471.32,471.32,469.9,469.91,1200.0
2023-02-27 13:30:00,469.84,469.84,469.44,469.44,778.0,469.84,469.84,469.44,469.44,778.0
2023-02-27 13:40:00,468.71,468.71,468.31,468.44,820.0,468.71,468.71,468.31,468.44,820.0
2023-02-27 13:50:00,468.64,469.86,468.49,469.86,2567.0,468.64,469.86,468.49,469.86,2567.0
2023-02-27 14:00:00,470.14,471.19,470.14,470.59,2200.0,470.14,471.19,470.14,470.59,2200.0
2023-02-27 14:10:00,470.82,470.82,469.47,469.47,406.0,470.82,470.82,469.47,469.47,406.0
2023-02-27 14:20:00,468.88,469.01,468.55,468.9,603.0,468.88,469.01,468.55,468.9,603.0
2023-02-27 14:30:00,468.61,469.27,468.45,468.45,874.0,468.61,469.27,468.45,468.45,874.0
2023-02-27 14:40:00,468.62,469.08,467.51,467.52,904.0,468.62,469.08,467.51,467.52,904.0
2023-02-27 14:50:00,467.59,467.72,466.67,467.65,2815.0,467.59,467.72,466.67,467.65,2815.0
2023-02-27 15:00:00,467.23,467.9,466.71,467.15,1200.0,467.23,467.9,466.71,467.15,1200.0
2023-02-27 15:10:00,466.52,467.72,466.52,467.17,4100.0,466.52,467.72,466.52,467.17,4100.0
2023-02-27 15:20:00,467.14,467.56,466.83,467.56,1400.0,467.14,467.56,466.83,467.56,1400.0
2023-02-27 15:30:00,467.69,467.84,466.26,466.38,6200.0,467.69,467.84,466.26,466.38,6200.0
2023-02-27 15:40:00,466.84,467.22,466.37,467.05,4900.0,466.84,467.22,466.37,467.05,4900.0
2023-02-27 15:50:00,467.18,468.26,466.95,468.18,11749.0,467.18,468.26,466.95,468.18,11749.0
2023-02-28 09:30:00,465.97,469.4,465.28,469.4,4683.0,465.97,469.4,465.28,469.4,4683.0
2023-02-28 09:40:00,470.0,472.38,470.0,471.72,2461.0,470.0,472.38,470.0,471.72,2461.0
2023-02-28 09:50:00,471.38,472.59,470.87,472.59,4202.0,471.38,472.59,470.87,472.59,4202.0
2023-02-28 10:00:00,472.5,473.91,470.82,472.87,2000.0,472.5,473.91,470.82,472.87,2000.0
2023-02-28 10:10:00,472.4,472.75,471.81,472.74,5100.0,472.4,472.75,471.81,472.74,5100.0
2023-02-28 10:20:00,473.58,473.86,473.33,473.33,1335.0,473.58,473.86,473.33,473.33,1335.0
2023-02-28 10:30:00,472.88,474.63,472.8,473.95,8148.0,472.88,474.63,472.8,473.95,8148.0
2023-02-28 10:40:00,473.51,474.71,472.7,472.75,947.0,473.51,474.71,472.7,472.75,947.0
2023-02-28 10:50:00,472.53,474.43,472.4,474.43,1200.0,472.53,474.43,472.4,474.43,1200.0
2023-02-28 11:00:00,474.51,475.4,474.32,474.65,3565.0,474.51,475.4,474.32,474.65,3565.0
2023-02-28 11:10:00,474.89,474.97,474.06,474.97,1900.0,474.89,474.97,474.06,474.97,1900.0
2023-02-28 11:20:00,474.1,474.3,472.97,473.02,2612.0,474.1,474.3,472.97,473.02,2612.0
2023-02-28 11:30:00,473.16,473.34,472.77,472.86,1317.0,473.16,473.34,472.77,472.86,1317.0
2023-02-28 11:40:00,473.31,473.31,472.66,472.96,500.0,473.31,473.31,472.66,472.96,500.0
2023-02-28 11:50:00,472.54,472.93,472.12,472.82,600.0,472.54,472.93,472.12,472.82,600.0
2023-02-28 12:00:00,474.19,475.03,473.7,475.03,400.0,474.19,475.03,473.7,475.03,400.0
2023-02-28 12:10:00,474.68,475.38,474.68,475.35,1870.0,474.68,475.38,474.68,475.35,1870.0
2023-02-28 12:20:00,475.35,476.15,475.34,475.78,911.0,475.35,476.15,475.34,475.78,911.0
2023-02-28 12:30:00,475.76,475.76,475.09,475.71,1583.0,475.76,475.76,475.09,475.71,1583.0
2023-02-28 12:40:00,475.21,476.15,475.19,475.71,900.0,475.21,476.15,475.19,475.71,900.0
2023-02-28 12:50:00,476.03,477.09,476.02,476.82,1200.0,476.03,477.09,476.02,476.82,1200.0
2023-02-28 13:00:00,476.85,477.13,476.22,476.35,1600.0,476.85,477.13,476.22,476.35,1600.0
2023-02-28 13:10:00,476.31,476.65,476.1,476.1,700.0,476.31,476.65,476.1,476.1,700.0
2023-02-28 13:20:00,476.18,476.93,476.18,476.93,640.0,476.18,476.93,476.18,476.93,640.0
2023-02-28 13:30:00,476.9,476.94,476.1,476.48,1600.0,476.9,476.94,476.1,476.48,1600.0
2023-02-28 13:40:00,476.31,476.71,475.65,476.71,4523.0,476.31,476.71,475.65,476.71,4523.0
2023-02-28 13:50:00,476.23,476.96,476.09,476.63,1272.0,476.23,476.96,476.09,476.63,1272.0
2023-02-28 14:00:00,476.41,476.78,475.8,476.18,1500.0,476.41,476.78,475.8,476.18,1500.0
2023-02-28 14:10:00,476.15,476.37,475.91,475.98,600.0,476.15,476.37,475.91,475.98,600.0
2023-02-28 14:20:00,475.68,476.26,475.64,476.09,2330.0,475.68,476.26,475.64,476.09,2330.0
2023-02-28 14:30:00,475.95,475.95,475.34,475.35,400.0,475.95,475.95,475.34,475.35,400.0
2023-02-28 14:40:00,475.63,476.25,475.63,476.25,700.0,475.63,476.25,475.63,476.25,700.0
2023-02-28 14:50:00,475.77,476.06,475.24,475.28,1100.0,475.77,476.06,475.24,475.28,1100.0
2023-02-28 15:00:00,474.69,475.35,474.69,474.87,2900.0,474.69,475.35,474.69,474.87,2900.0
2023-02-28 15:10:00,475.03,475.04,474.23,474.35,1200.0,475.03,475.04,474.23,474.35,1200.0
2023-02-28 15:20:00,474.34,475.01,474.3,474.83,3751.0,474.34,475.01,474.3,474.83,3751.0
2023-02-28 15:30:00,474.61,475.07,473.79,473.96,4216.0,474.61,475.07,473.79,473.96,4216.0
2023-02-28 15:40:00,473.92,474.79,473.57,474.73,4900.0,473.92,474.79,473.57,474.73,4900.0
2023-02-28 15:50:00,474.24,475.27,473.03,473.5,21392.0,474.24,475.27,473.03,473.5,21392.0
2023-03-01 09:30:00,470.07,471.83,470.07,470.99,5785.0,470.07,471.83,470.07,470.99,5785.0
2023-03-01 09:40:00,471.0,472.68,471.0,472.67,1135.0,471.0,472.68,471.0,472.67,1135.0
2023-03-01 09:50:00,472.54,472.54,470.42,470.56,1681.0,472.54,472.54,470.42,470.56,1681.0
2023-03-01 10:00:00,467.98,469.21,467.98,468.86,1410.0,467.98,469.21,467.98,468.86,1410.0
2023-03-01 10:10:00,468.55,468.97,467.72,468.97,5073.0,468.55,468.97,467.72,468.97,5073.0
2023-03-01 10:20:00,469.61,470.61,469.61,469.87,937.0,469.61,470.61,469.61,469.87,937.0
2023-03-01 10:30:00,469.87,469.87,468.99,469.73,1425.0,469.87,469.87,468.99,469.73,1425.0
2023-03-01 10:40:00,469.92,470.82,469.78,469.78,500.0,469.92,470.82,469.78,469.78,500.0
2023-03-01 10:50:00,470.25,470.58,469.56,470.04,1205.0,470.25,470.58,469.56,470.04,1205.0
2023-03-01 11:00:00,469.01,469.23,466.39,466.39,2179.0,469.01,469.23,466.39,466.39,2179.0
2023-03-01 11:10:00,467.22,467.22,465.75,465.75,2100.0,467.22,467.22,465.75,465.75,2100.0
2023-03-01 11:20:00,465.41,466.59,465.4,465.98,7322.0,465.41,466.59,465.4,465.98,7322.0
2023-03-01 11:30:00,465.98,467.05,465.89,467.05,2495.0,465.98,467.05,465.89,467.05,2495.0
2023-03-01 11:40:00,467.45,467.81,467.19,467.81,2045.0,467.45,467.81,467.19,467.81,2045.0
2023-03-01 11:50:00,467.74,468.15,467.21,467.21,9061.0,467.74,468.15,467.21,467.21,9061.0
2023-03-01 12:00:00,466.64,467.89,466.48,467.89,682.0,466.64,467.89,466.48,467.89,682.0
2023-03-01 12:10:00,469.29,469.29,468.15,468.31,1200.0,469.29,469.29,468.15,468.31,1200.0
2023-03-01 12:20:00,468.2,468.84,467.86,468.84,8325.0,468.2,468.84,467.86,468.84,8325.0
2023-03-01 12:30:00,468.5,469.07,468.36,469.07,1300.0,468.5,469.07,468.36,469.07,1300.0
2023-03-01 12:40:00,469.01,469.25,468.23,468.23,1689.0,469.01,469.25,468.23,468.23,1689.0
2023-03-01 12:50:00,468.23,468.44,467.65,467.96,2153.0,468.23,468.44,467.65,467.96,2153.0
2023-03-01 13:00:00,467.5,467.5,466.93,467.11,800.0,467.5,467.5,466.93,467.11,800.0
2023-03-01 13:10:00,467.12,467.87,467.12,467.87,1400.0,467.12,467.87,467.12,467.87,1400.0
2023-03-01 13:20:00,467.42,467.98,467.42,467.98,378.0,467.42,467.98,467.42,467.98,378.0
2023-03-01 13:30:00,467.46,467.63,466.99,467.63,1877.0,467.46,467.63,466.99,467.63,1877.0
2023-03-01 13:40:00,467.83,467.83,467.06,467.65,400.0,467.83,467.83,467.06,467.65,400.0
2023-03-01 13:50:00,467.69,467.82,467.5,467.5,1100.0,467.69,467.82,467.5,467.5,1100.0
2023-03-01 14:00:00,467.16,467.17,466.89,466.94,1896.0,467.16,467.17,466.89,466.94,1896.0
2023-03-01 14:10:00,467.23,467.26,466.66,466.98,2400.0,467.23,467.26,466.66,466.98,2400.0
2023-03-01 14:20:00,466.47,467.05,466.11,466.22,1300.0,466.47,467.05,466.11,466.22,1300.0
2023-03-01 14:30:00,465.92,466.03,465.43,466.03,1300.0,465.92,466.03,465.43,466.03,1300.0
2023-03-01 14:40:00,465.81,466.15,465.81,466.03,401.0,465.81,466.15,465.81,466.03,401.0
2023-03-01 14:50:00,465.63,466.44,465.63,466.44,747.0,465.63,466.44,465.63,466.44,747.0
2023-03-01 15:00:00,466.2,466.94,466.2,466.94,880.0,466.2,466.94,466.2,466.94,880.0
2023-03-01 15:10:00,467.11,467.94,466.75,467.79,1200.0,467.11,467.94,466.75,467.79,1200.0
2023-03-01 15:20:00,467.7,467.7,467.21,467.22,400.0,467.7,467.7,467.21,467.22,400.0
2023-03-01 15:30:00,466.98,467.9,466.94,467.9,1868.0,466.98,467.9,466.94,467.9,1868.0
2023-03-01 15:40:00,467.98,468.75,467.96,468.41,2900.0,467.98,468.75,467.96,468.41,2900.0
2023-03-01 15:50:00,468.28,469.21,468.1,469.13,11579.0,468.28,469.21,468.1,469.13,11579.0
2023-03-02 09:30:00,464.8,467.31,464.8,467.31,2902.0,464.8,467.31,464.8,467.31,2902.0
2023-03-02 09:40:00,467.23,467.99,466.84,467.99,500.0,467.23,467.99,466.84,467.99,500.0
2023-03-02 09:50:00,469.11,469.11,467.05,468.58,1400.0,469.11,469.11,467.05,468.58,1400.0
2023-03-02 10:00:00,470.74,471.08,467.92,469.83,1800.0,470.74,471.08,467.92,469.83,1800.0
2023-03-02 10:10:00,469.59,469.59,468.34,469.44,1000.0,469.59,469.59,468.34,469.44,1000.0
2023-03-02 10:20:00,469.74,469.74,468.49,469.0,1500.0,469.74,469.74,468.49,469.0,1500.0
2023-03-02 10:30:00,468.8,471.12,468.79,470.49,1540.0,468.8,471.12,468.79,470.49,1540.0
2023-03-02 10:40:00,470.4,470.5,468.65,468.65,2041.0,470.4,470.5,468.65,468.65,2041.0
2023-03-02 10:50:00,469.28,470.23,469.28,469.42,3000.0,469.28,470.23,469.28,469.42,3000.0
2023-03-02 11:00:00,469.49,470.24,469.43,470.24,2200.0,469.49,470.24,469.43,470.24,2200.0
2023-03-02 11:10:00,469.59,469.92,468.81,469.21,1800.0,469.59,469.92,468.81,469.21,1800.0
2023-03-02 11:20:00,469.51,469.84,468.91,468.91,1844.0,469.51,469.84,468.91,468.91,1844.0
2023-03-02 11:30:00,469.26,469.64,468.84,469.44,2266.0,469.26,469.64,468.84,469.44,2266.0
2023-03-02 11:40:00,468.92,469.7,468.92,469.3,447.0,468.92,469.7,468.92,469.3,447.0
2023-03-02 11:50:00,469.91,470.26,469.15,469.15,3533.0,469.91,470.26,469.15,469.15,3533.0
2023-03-02 12:00:00,469.67,470.33,469.43,469.7,2491.0,469.67,470.33,469.43,469.7,2491.0
2023-03-02 12:10:00,469.93,470.21,469.3,469.47,995.0,469.93,470.21,469.3,469.47,995.0
2023-03-02 12:20:00,469.56,470.21,469.47,470.21,900.0,469.56,470.21,469.47,470.21,900.0
2023-03-02 12:30:00,471.04,471.04,470.41,470.45,1400.0,471.04,471.04,470.41,470.45,1400.0
2023-03-02 12:40:00,470.54,471.0,470.43,470.43,400.0,470.54,471.0,470.43,470.43,400.0
2023-03-02 12:50:00,470.32,470.57,469.72,470.01,1522.0,470.32,470.57,469.72,470.01,1522.0
2023-03-02 13:00:00,470.15,470.42,470.02,470.3,1100.0,470.15,470.42,470.02,470.3,1100.0
2023-03-02 13:10:00,470.86,472.28,470.85,472.01,1275.0,470.86,472.28,470.85,472.01,1275.0
2023-03-02 13:20:00,472.05,472.69,471.76,472.62,1105.0,472.05,472.69,471.76,472.62,1105.0
2023-03-02 13:30:00,472.21,473.9,472.11,473.41,1650.0,472.21,473.9,472.11,473.41,1650.0
2023-03-02 13:40:00,473.4,473.92,472.96,473.92,700.0,473.4,473.92,472.96,473.92,700.0
2023-03-02 13:50:00,474.92,475.69,474.92,475.69,2538.0,474.92,475.69,474.92,475.69,2538.0
2023-03-02 14:00:00,476.07,477.27,476.0,477.0,4609.0,476.07,477.27,476.0,477.0,4609.0
2023-03-02 14:10:00,476.86,477.1,475.63,475.63,3878.0,476.86,477.1,475.63,475.63,3878.0
2023-03-02 14:20:00,475.05,476.24,475.05,476.24,600.0,475.05,476.24,475.05,476.24,600.0
2023-03-02 14:30:00,476.69,477.0,476.24,476.24,2045.0,476.69,477.0,476.24,476.24,2045.0
2023-03-02 14:40:00,476.81,476.82,476.24,476.6,1100.0,476.81,476.82,476.24,476.6,1100.0
2023-03-02 14:50:00,476.28,476.67,475.69,476.67,2857.0,476.28,476.67,475.69,476.67,2857.0
2023-03-02 15:00:00,476.55,476.88,475.7,475.7,2004.0,476.55,476.88,475.7,475.7,2004.0
2023-03-02 15:10:00,476.12,476.73,475.12,475.12,3123.0,476.12,476.73,475.12,475.12,3123.0
2023-03-02 15:20:00,475.73,475.73,475.47,475.59,780.0,475.73,475.73,475.47,475.59,780.0
2023-03-02 15:30:00,476.05,477.19,476.05,477.19,2100.0,476.05,477.19,476.05,477.19,2100.0
2023-03-02 15:40:00,477.12,477.32,476.52,476.56,2119.0,477.12,477.32,476.52,476.56,2119.0
2023-03-02 15:50:00,476.66,476.66,475.37,476.07,13685.0,476.66,476.66,475.37,476.07,13685.0
2023-03-03 09:30:00,477.75,478.68,476.71,477.66,6459.0,477.75,478.68,476.71,477.66,6459.0
2023-03-03 09:40:00,477.03,478.17,476.33,476.75,3098.0,477.03,478.17,476.33,476.75,3098.0
2023-03-03 09:50:00,476.77,479.11,476.77,478.64,3910.0,476.77,479.11,476.77,478.64,3910.0
2023-03-03 10:00:00,479.09,479.09,476.21,476.21,2771.0,479.09,479.09,476.21,476.21,2771.0
2023-03-03 10:10:00,477.39,479.5,476.84,478.37,3350.0,477.39,479.5,476.84,478.37,3350.0
2023-03-03 10:20:00,477.93,479.51,477.93,479.51,4000.0,477.93,479.51,477.93,479.51,4000.0
2023-03-03 10:30:00,479.87,480.3,478.98,479.08,3377.0,479.87,480.3,478.98,479.08,3377.0
2023-03-03 10:40:00,478.83,480.19,478.74,479.15,4453.0,478.83,480.19,478.74,479.15,4453.0
2023-03-03 10:50:00,478.62,479.03,478.02,478.24,3732.0,478.62,479.03,478.02,478.24,3732.0
2023-03-03 11:00:00,478.74,479.76,478.17,479.51,6770.0,478.74,479.76,478.17,479.51,6770.0
2023-03-03 11:10:00,479.32,479.55,478.58,479.41,3594.0,479.32,479.55,478.58,479.41,3594.0
2023-03-03 11:20:00,478.97,480.11,478.97,479.64,1278.0,478.97,480.11,478.97,479.64,1278.0
2023-03-03 11:30:00,479.76,482.07,479.76,481.64,6749.0,479.76,482.07,479.76,481.64,6749.0
2023-03-03 11:40:00,481.49,481.49,480.66,480.84,1300.0,481.49,481.49,480.66,480.84,1300.0
2023-03-03 11:50:00,481.12,482.66,481.12,482.21,1000.0,481.12,482.66,481.12,482.21,1000.0
2023-03-03 12:00:00,482.39,483.8,482.39,483.74,2800.0,482.39,483.8,482.39,483.74,2800.0
2023-03-03 12:10:00,484.01,484.8,484.01,484.67,1033.0,484.01,484.8,484.01,484.67,1033.0
2023-03-03 12:20:00,484.09,485.54,484.06,485.19,4996.0,484.09,485.54,484.06,485.19,4996.0
2023-03-03 12:30:00,485.14,486.42,485.14,485.88,2500.0,485.14,486.42,485.14,485.88,2500.0
2023-03-03 12:40:00,485.81,486.79,485.81,486.64,1477.0,485.81,486.79,485.81,486.64,1477.0
2023-03-03 12:50:00,486.56,487.1,486.45,487.1,2187.0,486.56,487.1,486.45,487.1,2187.0
2023-03-03 13:00:00,487.39,487.39,485.9,487.16,3500.0,487.39,487.39,485.9,487.16,3500.0
2023-03-03 13:10:00,486.85,487.51,486.85,487.22,652.0,486.85,487.51,486.85,487.22,652.0
2023-03-03 13:20:00,487.08,487.56,486.28,487.05,4532.0,487.08,487.56,486.28,487.05,4532.0
2023-03-03 13:30:00,487.12,487.26,486.5,487.07,1565.0,487.12,487.26,486.5,487.07,1565.0
2023-03-03 13:40:00,487.11,487.11,485.92,485.93,1000.0,487.11,487.11,485.92,485.93,1000.0
2023-03-03 13:50:00,486.24,486.71,486.04,486.33,2392.0,486.24,486.71,486.04,486.33,2392.0
2023-03-03 14:00:00,485.38,486.2,485.32,486.2,2437.0,485.38,486.2,485.32,486.2,2437.0
2023-03-03 14:10:00,486.35,487.07,486.32,486.32,1754.0,486.35,487.07,486.32,486.32,1754.0
2023-03-03 14:20:00,486.53,486.64,485.86,486.06,1588.0,486.53,486.64,485.86,486.06,1588.0
2023-03-03 14:30:00,486.51,486.51,486.1,486.22,1050.0,486.51,486.51,486.1,486.22,1050.0
2023-03-03 14:40:00,486.24,487.15,485.96,486.91,1100.0,486.24,487.15,485.96,486.91,1100.0
2023-03-03 14:50:00,487.12,487.45,486.48,486.62,3000.0,487.12,487.45,486.48,486.62,3000.0
2023-03-03 15:00:00,486.84,487.88,486.74,487.73,3315.0,486.84,487.88,486.74,487.73,3315.0
2023-03-03 15:10:00,487.65,487.65,486.45,486.47,2685.0,487.65,487.65,486.45,486.47,2685.0
2023-03-03 15:20:00,486.49,487.1,486.21,486.79,2307.0,486.49,487.1,486.21,486.79,2307.0
2023-03-03 15:30:00,486.89,487.67,486.89,487.33,3322.0,486.89,487.67,486.89,487.33,3322.0
2023-03-03 15:40:00,487.42,488.89,487.34,487.98,8785.0,487.42,488.89,487.34,487.98,8785.0
2023-03-03 15:50:00,487.9,488.96,487.54,488.14,23620.0,487.9,488.96,487.54,488.14,23620.0
2023-03-06 09:30:00,488.18,488.18,485.74,485.74,5253.0,488.18,488.18,485.74,485.74,5253.0
2023-03-06 09:40:00,486.07,487.46,484.97,485.31,8495.0,486.07,487.46,484.97,485.31,8495.0
2023-03-06 09:50:00,485.74,487.49,485.74,486.94,2574.0,485.74,487.49,485.74,486.94,2574.0
2023-03-06 10:00:00,485.98,487.82,485.81,487.82,2600.0,485.98,487.82,485.81,487.82,2600.0
2023-03-06 10:10:00,487.98,489.9,487.98,489.04,1340.0,487.98,489.9,487.98,489.04,1340.0
2023-03-06 10:20:00,489.06,489.71,488.15,489.7,1640.0,489.06,489.71,488.15,489.7,1640.0
2023-03-06 10:30:00,489.42,490.7,489.42,490.43,563.0,489.42,490.7,489.42,490.43,563.0
2023-03-06 10:40:00,491.0,493.39,490.34,492.17,12253.0,491.0,493.39,490.34,492.17,12253.0
2023-03-06 10:50:00,491.02,491.02,490.44,490.98,800.0,491.02,491.02,490.44,490.98,800.0
2023-03-06 11:00:00,491.27,493.41,490.97,493.41,2083.0,491.27,493.41,490.97,493.41,2083.0
2023-03-06 11:10:00,493.55,493.55,492.7,493.33,1300.0,493.55,493.55,492.7,493.33,1300.0
2023-03-06 11:20:00,492.83,492.83,491.45,491.45,1418.0,492.83,492.83,491.45,491.45,1418.0
2023-03-06 11:30:00,491.4,492.88,491.4,492.45,2218.0,491.4,492.88,491.4,492.45,2218.0
2023-03-06 11:40:00,491.83,491.83,490.81,490.81,751.0,491.83,491.83,490.81,490.81,751.0
2023-03-06 11:50:00,490.74,491.48,490.7,490.82,1918.0,490.74,491.48,490.7,490.82,1918.0
2023-03-06 12:00:00,490.5,490.54,490.19,490.28,754.0,490.5,490.54,490.19,490.28,754.0
2023-03-06 12:10:00,490.65,490.82,490.34,490.39,608.0,490.65,490.82,490.34,490.39,608.0
2023-03-06 12:20:00,490.53,490.53,489.18,489.18,201.0,490.53,490.53,489.18,489.18,201.0
2023-03-06 12:30:00,489.04,489.05,488.52,488.52,365.0,489.04,489.05,488.52,488.52,365.0
2023-03-06 12:40:00,488.16,488.16,486.94,487.06,1200.0,488.16,488.16,486.94,487.06,1200.0
2023-03-06 12:50:00,486.69,487.45,486.69,487.45,456.0,486.69,487.45,486.69,487.45,456.0
2023-03-06 13:00:00,487.2,487.21,486.98,487.05,973.0,487.2,487.21,486.98,487.05,973.0
2023-03-06 13:10:00,487.22,487.57,487.22,487.57,425.0,487.22,487.57,487.22,487.57,425.0
2023-03-06 13:20:00,487.38,487.51,487.19,487.19,300.0,487.38,487.51,487.19,487.19,300.0
2023-03-06 13:30:00,487.56,488.11,487.56,487.8,711.0,487.56,488.11,487.56,487.8,711.0
2023-03-06 13:40:00,486.38,486.38,486.12,486.13,200.0,486.38,486.38,486.12,486.13,200.0
2023-03-06 13:50:00,486.16,486.55,486.16,486.55,300.0,486.16,486.55,486.16,486.55,300.0
2023-03-06 14:00:00,486.4,486.66,486.13,486.45,1190.0,486.4,486.66,486.13,486.45,1190.0
2023-03-06 14:10:00,486.99,486.99,486.04,486.05,407.0,486.99,486.99,486.04,486.05,407.0
2023-03-06 14:20:00,486.32,486.53,486.07,486.07,623.0,486.32,486.53,486.07,486.07,623.0
2023-03-06 14:30:00,486.35,486.62,485.8,485.81,863.0,486.35,486.62,485.8,485.81,863.0
2023-03-06 14:40:00,485.81,485.87,484.84,484.84,900.0,485.81,485.87,484.84,484.84,900.0
2023-03-06 14:50:00,484.69,485.81,484.49,485.33,1250.0,484.69,485.81,484.49,485.33,1250.0
2023-03-06 15:00:00,484.95,485.16,484.7,485.16,936.0,484.95,485.16,484.7,485.16,936.0
2023-03-06 15:10:00,485.46,485.62,484.39,484.58,1727.0,485.46,485.62,484.39,484.58,1727.0
2023-03-06 15:20:00,484.63,484.68,484.25,484.33,1000.0,484.63,484.68,484.25,484.33,1000.0
2023-03-06 15:30:00,484.39,485.69,484.39,485.21,1110.0,484.39,485.69,484.39,485.21,1110.0
2023-03-06 15:40:00,485.4,486.06,485.26,486.01,3200.0,485.4,486.06,485.26,486.01,3200.0
2023-03-06 15:50:00,486.28,486.69,485.73,486.11,13440.0,486.28,486.69,485.73,486.11,13440.0
2023-03-07 09:30:00,487.68,487.68,485.17,485.79,3865.0,487.68,487.68,485.17,485.79,3865.0
2023-03-07 09:40:00,486.08,488.6,485.64,488.58,1700.0,486.08,488.6,485.64,488.58,1700.0
2023-03-07 09:50:00,488.56,488.62,487.13,487.32,1788.0,488.56,488.62,487.13,487.32,1788.0
2023-03-07 10:00:00,486.22,486.39,481.42,482.32,2524.0,486.22,486.39,481.42,482.32,2524.0
2023-03-07 10:10:00,482.2,482.84,481.34,481.34,3049.0,482.2,482.84,481.34,481.34,3049.0
2023-03-07 10:20:00,481.69,484.01,481.69,483.65,1701.0,481.69,484.01,481.69,483.65,1701.0
2023-03-07 10:30:00,483.22,484.53,483.22,483.42,1184.0,483.22,484.53,483.22,483.42,1184.0
2023-03-07 10:40:00,482.52,482.98,482.26,482.75,2027.0,482.52,482.98,482.26,482.75,2027.0
2023-03-07 10:50:00,481.72,481.73,480.5,480.5,2215.0,481.72,481.73,480.5,480.5,2215.0
2023-03-07 11:00:00,480.24,481.75,480.24,481.75,867.0,480.24,481.75,480.24,481.75,867.0
2023-03-07 11:10:00,481.56,482.44,481.29,481.62,3265.0,481.56,482.44,481.29,481.62,3265.0
2023-03-07 11:20:00,481.53,482.0,480.49,480.5,5259.0,481.53,482.0,480.49,480.5,5259.0
2023-03-07 11:30:00,480.37,480.54,479.76,480.39,1174.0,480.37,480.54,479.76,480.39,1174.0
2023-03-07 11:40:00,479.73,479.96,479.5,479.96,540.0,479.73,479.96,479.5,479.96,540.0
2023-03-07 11:50:00,480.53,480.85,479.05,479.05,1100.0,480.53,480.85,479.05,479.05,1100.0
2023-03-07 12:00:00,478.65,479.12,478.65,478.73,700.0,478.65,479.12,478.65,478.73,700.0
2023-03-07 12:10:00,478.98,480.31,478.98,480.31,600.0,478.98,480.31,478.98,480.31,600.0
2023-03-07 12:20:00,481.2,481.55,480.8,480.8,1515.0,481.2,481.55,480.8,480.8,1515.0
2023-03-07 12:30:00,479.86,480.46,479.86,480.29,600.0,479.86,480.46,479.86,480.29,600.0
2023-03-07 12:40:00,479.77,479.77,479.04,479.63,979.0,479.77,479.77,479.04,479.63,979.0
2023-03-07 12:50:00,479.37,479.8,478.82,478.92,2867.0,479.37,479.8,478.82,478.92,2867.0
2023-03-07 13:00:00,478.58,478.58,476.5,476.73,1944.0,478.58,478.58,476.5,476.73,1944.0
2023-03-07 13:10:00,476.84,477.11,476.33,476.95,1957.0,476.84,477.11,476.33,476.95,1957.0
2023-03-07 13:20:00,476.56,476.61,475.58,476.3,1642.0,476.56,476.61,475.58,476.3,1642.0
2023-03-07 13:30:00,476.53,476.66,476.45,476.45,1069.0,476.53,476.66,476.45,476.45,1069.0
2023-03-07 13:40:00,476.49,476.49,474.45,474.48,1000.0,476.49,476.49,474.45,474.48,1000.0
2023-03-07 13:50:00,475.16,475.76,475.05,475.43,2491.0,475.16,475.76,475.05,475.43,2491.0
2023-03-07 14:00:00,475.47,475.65,475.25,475.25,300.0,475.47,475.65,475.25,475.25,300.0
2023-03-07 14:10:00,475.68,476.09,475.53,475.54,1008.0,475.68,476.09,475.53,475.54,1008.0
2023-03-07 14:20:00,475.14,475.14,474.18,474.46,2000.0,475.14,475.14,474.18,474.46,2000.0
2023-03-07 14:30:00,474.21,474.45,474.16,474.45,368.0,474.21,474.45,474.16,474.45,368.0
2023-03-07 14:40:00,473.73,474.23,473.73,473.81,700.0,473.73,474.23,473.73,473.81,700.0
2023-03-07 14:50:00,473.81,473.81,473.43,473.51,500.0,473.81,473.81,473.43,473.51,500.0
2023-03-07 15:00:00,474.03,474.52,473.9,474.52,700.0,474.03,474.52,473.9,474.52,700.0
2023-03-07 15:10:00,474.77,475.33,474.76,474.93,3315.0,474.77,475.33,474.76,474.93,3315.0
2023-03-07 15:20:00,475.13,475.14,474.05,474.17,2357.0,475.13,475.14,474.05,474.17,2357.0
2023-03-07 15:30:00,474.3,475.22,474.29,475.04,1300.0,474.3,475.22,474.29,475.04,1300.0
2023-03-07 15:40:00,475.25,475.25,473.76,474.09,3500.0,475.25,475.25,473.76,474.09,3500.0
2023-03-07 15:50:00,473.51,474.22,473.4,473.86,15444.0,473.51,474.22,473.4,473.86,15444.0
2023-03-08 09:30:00,477.97,478.19,474.63,475.5,5517.0,477.97,478.19,474.63,475.5,5517.0
2023-03-08 09:40:00,475.84,477.12,475.84,477.12,600.0,475.84,477.12,475.84,477.12,600.0
2023-03-08 09:50:00,476.34,477.86,475.96,477.86,1300.0,476.34,477.86,475.96,477.86,1300.0
2023-03-08 10:00:00,477.47,477.5,474.09,476.95,1900.0,477.47,477.5,474.09,476.95,1900.0
2023-03-08 10:10:00,476.37,476.37,475.71,475.72,300.0,476.37,476.37,475.71,475.72,300.0
2023-03-08 10:20:00,475.5,478.13,475.06,477.26,7099.0,475.5,478.13,475.06,477.26,7099.0
2023-03-08 10:30:00,477.38,479.08,477.27,478.1,2945.0,477.38,479.08,477.27,478.1,2945.0
2023-03-08 10:40:00,477.81,479.33,477.81,478.36,1762.0,477.81,479.33,477.81,478.36,1762.0
2023-03-08 10:50:00,478.41,479.42,477.77,479.42,579.0,478.41,479.42,477.77,479.42,579.0
2023-03-08 11:00:00,479.62,480.53,479.61,480.13,2000.0,479.62,480.53,479.61,480.13,2000.0
2023-03-08 11:10:00,480.43,480.43,479.52,479.67,1649.0,480.43,480.43,479.52,479.67,1649.0
2023-03-08 11:20:00,479.31,479.61,478.38,478.38,2400.0,479.31,479.61,478.38,478.38,2400.0
2023-03-08 11:30:00,478.22,478.44,477.71,478.35,2900.0,478.22,478.44,477.71,478.35,2900.0
2023-03-08 11:40:00,478.3,480.48,478.21,480.45,2900.0,478.3,480.48,478.21,480.45,2900.0
2023-03-08 11:50:00,481.15,481.43,481.07,481.34,1199.0,481.15,481.43,481.07,481.34,1199.0
2023-03-08 12:00:00,481.45,481.46,479.59,479.59,2300.0,481.45,481.46,479.59,479.59,2300.0
2023-03-08 12:10:00,479.06,480.58,478.66,480.5,15341.0,479.06,480.58,478.66,480.5,15341.0
2023-03-08 12:20:00,480.75,480.75,479.45,480.49,5400.0,480.75,480.75,479.45,480.49,5400.0
2023-03-08 12:30:00,479.84,480.29,478.6,480.04,2337.0,479.84,480.29,478.6,480.04,2337.0
2023-03-08 12:40:00,481.24,481.24,480.78,480.79,2283.0,481.24,481.24,480.78,480.79,2283.0
2023-03-08 12:50:00,481.06,481.06,480.51,480.6,1100.0,481.06,481.06,480.51,480.6,1100.0
2023-03-08 13:00:00,480.91,481.63,480.39,481.35,8280.0,480.91,481.63,480.39,481.35,8280.0
2023-03-08 13:10:00,481.14,481.41,480.09,480.09,8190.0,481.14,481.41,480.09,480.09,8190.0
2023-03-08 13:20:00,480.72,480.73,479.16,479.5,2721.0,480.72,480.73,479.16,479.5,2721.0
2023-03-08 13:30:00,479.22,479.34,478.39,478.91,3600.0,479.22,479.34,478.39,478.91,3600.0
2023-03-08 13:40:00,478.73,478.81,478.43,478.49,1563.0,478.73,478.81,478.43,478.49,1563.0
2023-03-08 13:50:00,478.52,478.75,478.12,478.12,2975.0,478.52,478.75,478.12,478.12,2975.0
2023-03-08 14:00:00,478.46,479.2,478.33,478.73,8400.0,478.46,479.2,478.33,478.73,8400.0
2023-03-08 14:10:00,478.66,479.3,478.66,479.03,4598.0,478.66,479.3,478.66,479.03,4598.0
2023-03-08 14:20:00,479.0,479.03,478.4,478.56,2400.0,479.0,479.03,478.4,478.56,2400.0
2023-03-08 14:30:00,478.72,479.43,478.42,479.11,6947.0,478.72,479.43,478.42,479.11,6947.0
2023-03-08 14:40:00,478.94,479.18,478.66,478.91,3914.0,478.94,479.18,478.66,478.91,3914.0
2023-03-08 14:50:00,478.71,479.0,478.46,478.46,2202.0,478.71,479.0,478.46,478.46,2202.0
2023-03-08 15:00:00,478.28,479.59,478.08,479.59,3681.0,478.28,479.59,478.08,479.59,3681.0
2023-03-08 15:10:00,479.74,480.65,479.74,480.57,4687.0,479.74,480.65,479.74,480.57,4687.0
2023-03-08 15:20:00,480.48,480.76,479.49,479.86,8176.0,480.48,480.76,479.49,479.86,8176.0
2023-03-08 15:30:00,479.93,480.56,479.49,480.42,4398.0,479.93,480.56,479.49,480.42,4398.0
2023-03-08 15:40:00,480.35,482.08,480.35,481.53,5899.0,480.35,482.08,480.35,481.53,5899.0
2023-03-08 15:50:00,481.56,482.5,481.37,482.15,16014.0,481.56,482.5,481.37,482.15,16014.0
2023-03-09 09:30:00,484.4,486.66,482.64,486.47,3677.0,484.4,486.66,482.64,486.47,3677.0
2023-03-09 09:40:00,485.2,487.95,485.19,487.37,2414.0,485.2,487.95,485.19,487.37,2414.0
2023-03-09 09:50:00,488.35,488.65,486.21,487.14,20695.0,488.35,488.65,486.21,487.14,20695.0
2023-03-09 10:00:00,486.89,487.93,486.06,486.06,2028.0,486.89,487.93,486.06,486.06,2028.0
2023-03-09 10:10:00,486.43,486.44,484.47,485.36,1300.0,486.43,486.44,484.47,485.36,1300.0
2023-03-09 10:20:00,485.47,485.69,484.38,485.26,2900.0,485.47,485.69,484.38,485.26,2900.0
2023-03-09 10:30:00,485.1,485.71,484.97,485.62,5000.0,485.1,485.71,484.97,485.62,5000.0
2023-03-09 10:40:00,485.55,485.55,485.17,485.18,1221.0,485.55,485.55,485.17,485.18,1221.0
2023-03-09 10:50:00,484.67,485.18,484.31,484.59,1558.0,484.67,485.18,484.31,484.59,1558.0
2023-03-09 11:00:00,485.15,485.15,483.95,484.38,3800.0,485.15,485.15,483.95,484.38,3800.0
2023-03-09 11:10:00,484.64,485.6,483.86,483.87,5496.0,484.64,485.6,483.86,483.87,5496.0
2023-03-09 11:20:00,484.37,484.7,483.28,483.28,1410.0,484.37,484.7,483.28,483.28,1410.0
2023-03-09 11:30:00,483.66,483.93,483.66,483.93,840.0,483.66,483.93,483.66,483.93,840.0
2023-03-09 11:40:00,484.35,484.56,484.35,484.56,600.0,484.35,484.56,484.35,484.56,600.0
2023-03-09 11:50:00,483.64,483.64,482.85,482.86,400.0,483.64,483.64,482.85,482.86,400.0
2023-03-09 12:00:00,482.52,482.52,481.97,482.29,2900.0,482.52,482.52,481.97,482.29,2900.0
2023-03-09 12:10:00,482.15,482.49,481.75,481.75,3006.0,482.15,482.49,481.75,481.75,3006.0
2023-03-09 12:20:00,481.95,481.97,480.82,481.42,2798.0,481.95,481.97,480.82,481.42,2798.0
2023-03-09 12:30:00,481.64,481.64,481.2,481.51,738.0,481.64,481.64,481.2,481.51,738.0
2023-03-09 12:40:00,481.58,481.97,480.48,480.49,3038.0,481.58,481.97,480.48,480.49,3038.0
2023-03-09 12:50:00,480.72,481.28,480.72,481.06,2000.0,480.72,481.28,480.72,481.06,2000.0
2023-03-09 13:00:00,480.86,481.28,480.86,481.03,1500.0,480.86,481.28,480.86,481.03,1500.0
2023-03-09 13:10:00,480.66,480.8,479.78,479.89,2900.0,480.66,480.8,479.78,479.89,2900.0
2023-03-09 13:20:00,479.84,479.84,478.93,478.94,654.0,479.84,479.84,478.93,478.94,654.0
2023-03-09 13:30:00,478.68,478.78,478.29,478.29,1661.0,478.68,478.78,478.29,478.29,1661.0
2023-03-09 13:40:00,478.4,479.35,478.4,479.24,500.0,478.4,479.35,478.4,479.24,500.0
2023-03-09 13:50:00,478.2,478.41,476.88,477.13,3410.0,478.2,478.41,476.88,477.13,3410.0
2023-03-09 14:00:00,476.98,477.11,475.43,476.35,1424.0,476.98,477.11,475.43,476.35,1424.0
2023-03-09 14:10:00,475.96,476.31,475.95,475.96,1750.0,475.96,476.31,475.95,475.96,1750.0
2023-03-09 14:20:00,476.51,477.14,475.88,476.35,2200.0,476.51,477.14,475.88,476.35,2200.0
2023-03-09 14:30:00,475.55,475.71,474.68,475.53,3600.0,475.55,475.71,474.68,475.53,3600.0
2023-03-09 14:40:00,475.6,476.55,475.29,475.36,3900.0,475.6,476.55,475.29,475.36,3900.0
2023-03-09 14:50:00,474.78,475.15,474.34,474.35,3000.0,474.78,475.15,474.34,474.35,3000.0
2023-03-09 15:00:00,474.33,475.4,473.52,473.89,5100.0,474.33,475.4,473.52,473.89,5100.0
2023-03-09 15:10:00,473.94,474.23,472.17,472.3,5908.0,473.94,474.23,472.17,472.3,5908.0
2023-03-09 15:20:00,472.26,473.46,471.15,473.27,6195.0,472.26,473.46,471.15,473.27,6195.0
2023-03-09 15:30:00,472.67,473.55,472.21,473.34,9730.0,472.67,473.55,472.21,473.34,9730.0
2023-03-09 15:40:00,473.48,473.49,471.39,472.15,7737.0,473.48,473.49,471.39,472.15,7737.0
2023-03-09 15:50:00,472.63,474.5,471.82,472.11,47622.0,472.63,474.5,471.82,472.11,47622.0
2023-03-10 09:30:00,471.5,471.5,466.55,466.76,2149.0,471.5,471.5,466.55,466.76,2149.0
2023-03-10 09:40:00,467.97,467.97,461.68,463.45,1636.0,467.97,467.97,461.68,463.45,1636.0
2023-03-10 09:50:00,464.05,464.05,459.85,461.33,13268.0,464.05,464.05,459.85,461.33,13268.0
2023-03-10 10:00:00,461.38,464.98,461.38,464.19,2100.0,461.38,464.98,461.38,464.19,2100.0
2023-03-10 10:10:00,463.42,464.16,462.3,463.17,2605.0,463.42,464.16,462.3,463.17,2605.0
2023-03-10 10:20:00,463.85,463.85,461.93,462.97,1200.0,463.85,463.85,461.93,462.97,1200.0
2023-03-10 10:30:00,463.08,464.73,463.04,464.12,4077.0,463.08,464.73,463.04,464.12,4077.0
2023-03-10 10:40:00,464.32,464.32,461.17,462.67,2000.0,464.32,464.32,461.17,462.67,2000.0
2023-03-10 10:50:00,463.02,466.59,462.79,466.59,1609.0,463.02,466.59,462.79,466.59,1609.0
2023-03-10 11:00:00,466.01,466.04,464.54,465.76,2500.0,466.01,466.04,464.54,465.76,2500.0
2023-03-10 11:10:00,465.78,466.01,463.52,464.36,11082.0,465.78,466.01,463.52,464.36,11082.0
2023-03-10 11:20:00,464.84,467.96,464.69,467.09,1600.0,464.84,467.96,464.69,467.09,1600.0
2023-03-10 11:30:00,467.21,468.26,466.9,467.19,2025.0,467.21,468.26,466.9,467.19,2025.0
2023-03-10 11:40:00,467.33,467.97,466.02,466.02,1600.0,467.33,467.97,466.02,466.02,1600.0
2023-03-10 11:50:00,464.9,464.9,463.31,463.31,4960.0,464.9,464.9,463.31,463.31,4960.0
2023-03-10 12:00:00,463.27,464.0,462.57,462.67,3199.0,463.27,464.0,462.57,462.67,3199.0
2023-03-10 12:10:00,462.17,462.17,459.29,459.29,8487.0,462.17,462.17,459.29,459.29,8487.0
2023-03-10 12:20:00,459.31,460.44,458.97,459.0,4140.0,459.31,460.44,458.97,459.0,4140.0
2023-03-10 12:30:00,459.43,461.6,458.64,461.6,3300.0,459.43,461.6,458.64,461.6,3300.0
2023-03-10 12:40:00,461.18,461.18,459.16,459.16,1600.0,461.18,461.18,459.16,459.16,1600.0
2023-03-10 12:50:00,459.48,459.48,457.05,457.21,2500.0,459.48,459.48,457.05,457.21,2500.0
2023-03-10 13:00:00,457.15,458.18,456.57,457.29,2400.0,457.15,458.18,456.57,457.29,2400.0
2023-03-10 13:10:00,457.5,457.58,455.71,456.2,4300.0,457.5,457.58,455.71,456.2,4300.0
2023-03-10 13:20:00,455.72,456.29,454.96,455.24,3200.0,455.72,456.29,454.96,455.24,3200.0
2023-03-10 13:30:00,455.47,455.47,454.13,454.34,5100.0,455.47,455.47,454.13,454.34,5100.0
2023-03-10 13:40:00,454.35,454.35,453.55,453.55,2045.0,454.35,454.35,453.55,453.55,2045.0
2023-03-10 13:50:00,453.76,454.03,452.76,453.69,5870.0,453.76,454.03,452.76,453.69,5870.0
2023-03-10 14:00:00,453.73,456.04,453.3,455.94,12100.0,453.73,456.04,453.3,455.94,12100.0
2023-03-10 14:10:00,456.0,456.9,454.73,455.46,6633.0,456.0,456.9,454.73,455.46,6633.0
2023-03-10 14:20:00,455.46,455.46,454.25,454.48,2436.0,455.46,455.46,454.25,454.48,2436.0
2023-03-10 14:30:00,455.09,456.78,454.56,456.78,6659.0,455.09,456.78,454.56,456.78,6659.0
2023-03-10 14:40:00,456.52,458.31,455.64,458.31,11236.0,456.52,458.31,455.64,458.31,11236.0
2023-03-10 14:50:00,457.83,458.44,456.82,457.11,5225.0,457.83,458.44,456.82,457.11,5225.0
2023-03-10 15:00:00,457.53,458.99,457.05,458.78,4660.0,457.53,458.99,457.05,458.78,4660.0
2023-03-10 15:10:00,458.44,459.59,457.06,457.67,2771.0,458.44,459.59,457.06,457.67,2771.0
2023-03-10 15:20:00,457.25,457.77,456.48,457.35,5671.0,457.25,457.77,456.48,457.35,5671.0
2023-03-10 15:30:00,456.87,457.34,454.32,454.64,5594.0,456.87,457.34,454.32,454.64,5594.0
2023-03-10 15:40:00,454.44,454.51,453.62,453.7,11951.0,454.44,454.51,453.62,453.7,11951.0
2023-03-10 15:50:00,453.29,455.17,453.29,454.83,31997.0,453.29,455.17,453.29,454.83,31997.0
2023-03-13 09:30:00,452.84,456.43,448.23,449.1,12073.0,452.84,456.43,448.23,449.1,12073.0
2023-03-13 09:40:00,448.58,454.54,447.56,454.35,10322.0,448.58,454.54,447.56,454.35,10322.0
2023-03-13 09:50:00,455.55,457.32,453.07,455.31,14758.0,455.55,457.32,453.07,455.31,14758.0
2023-03-13 10:00:00,455.36,457.85,453.01,456.87,9421.0,455.36,457.85,453.01,456.87,9421.0
2023-03-13 10:10:00,457.35,457.35,453.85,454.73,3356.0,457.35,457.35,453.85,454.73,3356.0
2023-03-13 10:20:00,455.48,457.49,454.71,455.06,6650.0,455.48,457.49,454.71,455.06,6650.0
2023-03-13 10:30:00,455.0,458.69,455.0,457.92,5382.0,455.0,458.69,455.0,457.92,5382.0
2023-03-13 10:40:00,457.93,460.17,456.01,459.55,5524.0,457.93,460.17,456.01,459.55,5524.0
2023-03-13 10:50:00,459.36,463.61,458.57,462.85,16891.0,459.36,463.61,458.57,462.85,16891.0
2023-03-13 11:00:00,462.25,465.34,462.13,463.39,10276.0,462.25,465.34,462.13,463.39,10276.0
2023-03-13 11:10:00,463.81,466.04,463.5,465.01,13406.0,463.81,466.04,463.5,465.01,13406.0
2023-03-13 11:20:00,465.33,466.63,464.33,466.58,6056.0,465.33,466.63,464.33,466.58,6056.0
2023-03-13 11:30:00,466.75,466.76,465.32,465.32,13127.0,466.75,466.76,465.32,465.32,13127.0
2023-03-13 11:40:00,466.17,468.12,466.17,466.61,7671.0,466.17,468.12,466.17,466.61,7671.0
2023-03-13 11:50:00,466.95,467.19,464.8,467.05,4228.0,466.95,467.19,464.8,467.05,4228.0
2023-03-13 12:00:00,466.7,468.26,465.27,467.38,6362.0,466.7,468.26,465.27,467.38,6362.0
2023-03-13 12:10:00,466.65,467.51,465.36,465.9,6550.0,466.65,467.51,465.36,465.9,6550.0
2023-03-13 12:20:00,465.9,466.23,464.08,464.84,2983.0,465.9,466.23,464.08,464.84,2983.0
2023-03-13 12:30:00,464.31,464.62,463.34,464.39,2744.0,464.31,464.62,463.34,464.39,2744.0
2023-03-13 12:40:00,464.8,466.45,464.07,464.11,4299.0,464.8,466.45,464.07,464.11,4299.0
2023-03-13 12:50:00,463.8,465.81,463.8,464.55,2500.0,463.8,465.81,463.8,464.55,2500.0
2023-03-13 13:00:00,464.5,464.67,463.14,464.15,1989.0,464.5,464.67,463.14,464.15,1989.0
2023-03-13 13:10:00,464.83,465.89,464.34,464.34,4799.0,464.83,465.89,464.34,464.34,4799.0
2023-03-13 13:20:00,463.93,464.05,462.26,463.36,4732.0,463.93,464.05,462.26,463.36,4732.0
2023-03-13 13:30:00,462.83,464.77,461.86,464.77,2184.0,462.83,464.77,461.86,464.77,2184.0
2023-03-13 13:40:00,464.68,465.1,463.83,464.31,2925.0,464.68,465.1,463.83,464.31,2925.0
2023-03-13 13:50:00,463.86,464.83,463.62,464.74,5526.0,463.86,464.83,463.62,464.74,5526.0
2023-03-13 14:00:00,464.42,466.3,464.41,465.0,1880.0,464.42,466.3,464.41,465.0,1880.0
2023-03-13 14:10:00,464.89,465.36,463.73,464.59,4600.0,464.89,465.36,463.73,464.59,4600.0
2023-03-13 14:20:00,464.54,465.32,463.85,464.43,900.0,464.54,465.32,463.85,464.43,900.0
2023-03-13 14:30:00,464.93,466.79,464.6,464.6,2212.0,464.93,466.79,464.6,464.6,2212.0
2023-03-13 14:40:00,463.87,465.48,463.87,463.97,2000.0,463.87,465.48,463.87,463.97,2000.0
2023-03-13 14:50:00,464.46,465.18,464.46,464.71,1627.0,464.46,465.18,464.46,464.71,1627.0
2023-03-13 15:00:00,465.19,465.38,463.14,464.06,3575.0,465.19,465.38,463.14,464.06,3575.0
2023-03-13 15:10:00,464.19,464.96,463.54,464.55,3398.0,464.19,464.96,463.54,464.55,3398.0
2023-03-13 15:20:00,463.95,463.99,460.3,460.82,5422.0,463.95,463.99,460.3,460.82,5422.0
2023-03-13 15:30:00,461.32,462.85,461.13,462.74,7143.0,461.32,462.85,461.13,462.74,7143.0
2023-03-13 15:40:00,462.73,463.32,462.07,462.08,7881.0,462.73,463.32,462.07,462.08,7881.0
2023-03-13 15:50:00,461.83,462.77,460.66,460.71,21380.0,461.83,462.77,460.66,460.71,21380.0
2023-03-14 09:30:00,469.04,473.33,467.92,468.82,6829.0,469.04,473.33,467.92,468.82,6829.0
2023-03-14 09:40:00,468.82,469.57,466.01,467.36,3500.0,468.82,469.57,466.01,467.36,3500.0
2023-03-14 09:50:00,466.66,467.68,465.69,467.46,1579.0,466.66,467.68,465.69,467.46,1579.0
2023-03-14 10:00:00,466.49,471.44,466.49,471.44,7890.0,466.49,471.44,466.49,471.44,7890.0
2023-03-14 10:10:00,471.24,472.39,469.7,472.03,3900.0,471.24,472.39,469.7,472.03,3900.0
2023-03-14 10:20:00,472.03,473.69,471.58,473.64,3045.0,472.03,473.69,471.58,473.64,3045.0
2023-03-14 10:30:00,473.25,474.15,473.11,473.46,4988.0,473.25,474.15,473.11,473.46,4988.0
2023-03-14 10:40:00,473.46,475.41,473.45,475.24,1300.0,473.46,475.41,473.45,475.24,1300.0
2023-03-14 10:50:00,475.5,475.5,473.38,473.64,3973.0,475.5,475.5,473.38,473.64,3973.0
2023-03-14 11:00:00,474.06,474.26,473.11,473.35,3200.0,474.06,474.26,473.11,473.35,3200.0
2023-03-14 11:10:00,473.53,474.82,472.88,474.44,2750.0,473.53,474.82,472.88,474.44,2750.0
2023-03-14 11:20:00,474.64,474.93,473.94,474.24,5098.0,474.64,474.93,473.94,474.24,5098.0
2023-03-14 11:30:00,474.7,476.47,474.7,476.47,2700.0,474.7,476.47,474.7,476.47,2700.0
2023-03-14 11:40:00,476.0,476.0,474.14,474.15,4300.0,476.0,476.0,474.14,474.15,4300.0
2023-03-14 11:50:00,474.78,475.27,473.78,473.91,3100.0,474.78,475.27,473.78,473.91,3100.0
2023-03-14 12:00:00,474.18,474.56,473.43,473.97,4831.0,474.18,474.56,473.43,473.97,4831.0
2023-03-14 12:10:00,474.17,475.58,473.99,475.08,6317.0,474.17,475.58,473.99,475.08,6317.0
2023-03-14 12:20:00,475.4,475.4,472.5,472.5,2113.0,475.4,475.4,472.5,472.5,2113.0
2023-03-14 12:30:00,472.47,472.76,471.54,472.48,3500.0,472.47,472.76,471.54,472.48,3500.0
2023-03-14 12:40:00,471.85,472.12,471.05,471.73,3844.0,471.85,472.12,471.05,471.73,3844.0
2023-03-14 12:50:00,471.75,471.75,469.48,470.43,3100.0,471.75,471.75,469.48,470.43,3100.0
2023-03-14 13:00:00,470.75,471.14,468.01,468.01,3176.0,470.75,471.14,468.01,468.01,3176.0
2023-03-14 13:10:00,467.98,468.63,465.74,467.36,3964.0,467.98,468.63,465.74,467.36,3964.0
2023-03-14 13:20:00,467.04,468.39,466.51,468.2,3072.0,467.04,468.39,466.51,468.2,3072.0
2023-03-14 13:30:00,467.57,468.52,467.17,468.25,2718.0,467.57,468.52,467.17,468.25,2718.0
2023-03-14 13:40:00,468.63,468.71,466.24,467.05,5049.0,468.63,468.71,466.24,467.05,5049.0
2023-03-14 13:50:00,467.09,467.09,466.03,466.32,2300.0,467.09,467.09,466.03,466.32,2300.0
2023-03-14 14:00:00,466.17,466.46,464.12,465.47,3900.0,466.17,466.46,464.12,465.47,3900.0
2023-03-14 14:10:00,465.94,466.57,465.08,465.36,2592.0,465.94,466.57,465.08,465.36,2592.0
2023-03-14 14:20:00,465.16,467.24,465.05,466.91,6327.0,465.16,467.24,465.05,466.91,6327.0
2023-03-14 14:30:00,466.6,467.41,466.4,467.25,2011.0,466.6,467.41,466.4,467.25,2011.0
2023-03-14 14:40:00,466.78,467.51,466.22,467.11,2315.0,466.78,467.51,466.22,467.11,2315.0
2023-03-14 14:50:00,466.92,467.59,465.89,465.95,2175.0,466.92,467.59,465.89,465.95,2175.0
2023-03-14 15:00:00,466.13,467.08,465.33,465.9,1958.0,466.13,467.08,465.33,465.9,1958.0
2023-03-14 15:10:00,465.08,465.69,464.2,465.47,3444.0,465.08,465.69,464.2,465.47,3444.0
2023-03-14 15:20:00,465.39,466.04,464.88,466.04,4029.0,465.39,466.04,464.88,466.04,4029.0
2023-03-14 15:30:00,465.97,469.01,465.82,468.62,3707.0,465.97,469.01,465.82,468.62,3707.0
2023-03-14 15:40:00,468.37,469.41,468.03,469.19,8703.0,468.37,469.41,468.03,469.19,8703.0
2023-03-14 15:50:00,469.77,471.83,468.5,471.41,25805.0,469.77,471.83,468.5,471.41,25805.0
2023-03-15 09:30:00,462.54,463.48,460.83,462.16,3479.0,462.54,463.48,460.83,462.16,3479.0
2023-03-15 09:40:00,464.0,464.57,462.24,464.57,900.0,464.0,464.57,462.24,464.57,900.0
2023-03-15 09:50:00,463.34,463.4,461.13,461.17,10767.0,463.34,463.4,461.13,461.17,10767.0
2023-03-15 10:00:00,460.08,460.91,458.21,460.84,13166.0,460.08,460.91,458.21,460.84,13166.0
2023-03-15 10:10:00,461.42,461.99,458.08,459.09,6167.0,461.42,461.99,458.08,459.09,6167.0
2023-03-15 10:20:00,460.36,461.12,458.03,458.13,11363.0,460.36,461.12,458.03,458.13,11363.0
2023-03-15 10:30:00,458.15,459.69,455.02,457.1,3200.0,458.15,459.69,455.02,457.1,3200.0
2023-03-15 10:40:00,455.5,456.3,453.15,453.15,3347.0,455.5,456.3,453.15,453.15,3347.0
2023-03-15 10:50:00,453.3,457.24,453.3,456.85,3185.0,453.3,457.24,453.3,456.85,3185.0
2023-03-15 11:00:00,456.44,458.24,456.29,456.91,2537.0,456.44,458.24,456.29,456.91,2537.0
2023-03-15 11:10:00,457.37,458.0,457.22,458.0,1600.0,457.37,458.0,457.22,458.0,1600.0
2023-03-15 11:20:00,457.8,457.85,455.07,455.95,1800.0,457.8,457.85,455.07,455.95,1800.0
2023-03-15 11:30:00,457.06,457.25,455.63,455.63,2144.0,457.06,457.25,455.63,455.63,2144.0
2023-03-15 11:40:00,455.66,458.86,455.66,458.86,2200.0,455.66,458.86,455.66,458.86,2200.0
2023-03-15 11:50:00,458.43,458.73,456.71,457.75,3004.0,458.43,458.73,456.71,457.75,3004.0
2023-03-15 12:00:00,457.4,458.11,456.96,457.83,2400.0,457.4,458.11,456.96,457.83,2400.0
2023-03-15 12:10:00,457.74,458.57,456.67,458.01,3255.0,457.74,458.57,456.67,458.01,3255.0
2023-03-15 12:20:00,458.11,458.57,457.19,458.3,3638.0,458.11,458.57,457.19,458.3,3638.0
2023-03-15 12:30:00,458.42,459.4,457.86,458.74,3629.0,458.42,459.4,457.86,458.74,3629.0
2023-03-15 12:40:00,458.62,459.77,458.43,459.77,2115.0,458.62,459.77,458.43,459.77,2115.0
2023-03-15 12:50:00,459.44,459.48,457.81,458.62,3625.0,459.44,459.48,457.81,458.62,3625.0
2023-03-15 13:00:00,458.67,460.78,458.6,460.78,2650.0,458.67,460.78,458.6,460.78,2650.0
2023-03-15 13:10:00,460.67,462.46,460.67,461.69,3298.0,460.67,462.46,460.67,461.69,3298.0
2023-03-15 13:20:00,461.7,462.27,461.0,462.27,1400.0,461.7,462.27,461.0,462.27,1400.0
2023-03-15 13:30:00,462.13,462.13,460.04,460.04,2600.0,462.13,462.13,460.04,460.04,2600.0
2023-03-15 13:40:00,459.75,459.8,458.22,458.55,2600.0,459.75,459.8,458.22,458.55,2600.0
2023-03-15 13:50:00,459.16,460.14,459.1,459.55,2700.0,459.16,460.14,459.1,459.55,2700.0
2023-03-15 14:00:00,460.0,460.23,459.13,460.23,2764.0,460.0,460.23,459.13,460.23,2764.0
2023-03-15 14:10:00,460.42,461.26,460.16,461.26,4104.0,460.42,461.26,460.16,461.26,4104.0
2023-03-15 14:20:00,460.84,465.4,460.84,464.91,5420.0,460.84,465.4,460.84,464.91,5420.0
2023-03-15 14:30:00,464.91,464.98,463.17,464.59,3610.0,464.91,464.98,463.17,464.59,3610.0
2023-03-15 14:40:00,463.84,464.71,463.01,463.39,2195.0,463.84,464.71,463.01,463.39,2195.0
2023-03-15 14:50:00,462.96,465.5,462.52,465.16,2394.0,462.96,465.5,462.52,465.16,2394.0
2023-03-15 15:00:00,465.29,466.97,465.17,465.17,10096.0,465.29,466.97,465.17,465.17,10096.0
2023-03-15 15:10:00,463.91,466.01,463.91,464.76,3837.0,463.91,466.01,463.91,464.76,3837.0
2023-03-15 15:20:00,464.66,465.88,464.24,464.9,3884.0,464.66,465.88,464.24,464.9,3884.0
2023-03-15 15:30:00,465.8,465.81,462.5,462.96,6022.0,465.8,465.81,462.5,462.96,6022.0
2023-03-15 15:40:00,462.81,463.15,462.03,462.72,3813.0,462.81,463.15,462.03,462.72,3813.0
2023-03-15 15:50:00,462.15,465.25,461.24,465.25,16487.0,462.15,465.25,461.24,465.25,16487.0
2023-03-16 09:30:00,462.32,463.19,462.32,463.19,2286.0,462.32,463.19,462.32,463.19,2286.0
2023-03-16 09:40:00,466.93,466.97,463.75,464.43,1501.0,466.93,466.97,463.75,464.43,1501.0
2023-03-16 09:50:00,464.92,466.15,464.92,466.15,400.0,464.92,466.15,464.92,466.15,400.0
2023-03-16 10:00:00,466.93,467.91,463.09,463.09,3641.0,466.93,467.91,463.09,463.09,3641.0
2023-03-16 10:10:00,463.68,463.96,462.98,463.33,900.0,463.68,463.96,462.98,463.33,900.0
2023-03-16 10:20:00,463.12,464.95,463.12,464.95,1400.0,463.12,464.95,463.12,464.95,1400.0
2023-03-16 10:30:00,465.09,465.77,464.77,465.77,754.0,465.09,465.77,464.77,465.77,754.0
2023-03-16 10:40:00,465.96,468.45,465.96,468.14,2614.0,465.96,468.45,465.96,468.14,2614.0
2023-03-16 10:50:00,468.71,470.92,468.71,470.45,2190.0,468.71,470.92,468.71,470.45,2190.0
2023-03-16 11:00:00,470.81,471.97,469.69,471.97,1824.0,470.81,471.97,469.69,471.97,1824.0
2023-03-16 11:10:00,471.44,471.44,470.17,470.17,1923.0,471.44,471.44,470.17,470.17,1923.0
2023-03-16 11:20:00,470.52,472.61,470.52,472.07,2700.0,470.52,472.61,470.52,472.07,2700.0
2023-03-16 11:30:00,472.32,472.67,471.35,471.35,2123.0,472.32,472.67,471.35,471.35,2123.0
2023-03-16 11:40:00,472.27,472.27,471.46,472.12,1076.0,472.27,472.27,471.46,472.12,1076.0
2023-03-16 11:50:00,471.45,473.72,471.45,473.31,1905.0,471.45,473.72,471.45,473.31,1905.0
2023-03-16 12:00:00,472.66,472.66,471.39,471.39,1469.0,472.66,472.66,471.39,471.39,1469.0
2023-03-16 12:10:00,471.22,472.32,470.7,471.73,1500.0,471.22,472.32,470.7,471.73,1500.0
2023-03-16 12:20:00,471.44,471.88,471.26,471.32,800.0,471.44,471.88,471.26,471.32,800.0
2023-03-16 12:30:00,471.58,471.58,470.08,470.09,800.0,471.58,471.58,470.08,470.09,800.0
2023-03-16 12:40:00,470.5,471.41,470.5,471.41,600.0,470.5,471.41,470.5,471.41,600.0
2023-03-16 12:50:00,472.08,473.82,472.08,473.2,2276.0,472.08,473.82,472.08,473.2,2276.0
2023-03-16 13:00:00,472.8,474.29,472.8,473.66,1080.0,472.8,474.29,472.8,473.66,1080.0
2023-03-16 13:10:00,473.58,473.58,472.62,472.75,1666.0,473.58,473.58,472.62,472.75,1666.0
2023-03-16 13:20:00,472.49,473.4,472.48,473.4,600.0,472.49,473.4,472.48,473.4,600.0
2023-03-16 13:30:00,473.28,473.28,472.18,472.18,900.0,473.28,473.28,472.18,472.18,900.0
2023-03-16 13:40:00,472.6,473.77,472.45,473.77,1200.0,472.6,473.77,472.45,473.77,1200.0
2023-03-16 13:50:00,473.11,473.64,472.72,473.64,1500.0,473.11,473.64,472.72,473.64,1500.0
2023-03-16 14:00:00,473.3,473.3,472.07,472.47,1700.0,473.3,473.3,472.07,472.47,1700.0
2023-03-16 14:10:00,472.83,473.17,471.49,471.85,3084.0,472.83,473.17,471.49,471.85,3084.0
2023-03-16 14:20:00,471.79,472.52,471.59,472.52,1428.0,471.79,472.52,471.59,472.52,1428.0
2023-03-16 14:30:00,472.57,472.63,471.99,472.62,1700.0,472.57,472.63,471.99,472.62,1700.0
2023-03-16 14:40:00,472.59,473.28,472.58,473.14,1506.0,472.59,473.28,472.58,473.14,1506.0
2023-03-16 14:50:00,473.31,473.66,473.06,473.54,2490.0,473.31,473.66,473.06,473.54,2490.0
2023-03-16 15:00:00,473.33,474.14,473.09,473.74,2037.0,473.33,474.14,473.09,473.74,2037.0
2023-03-16 15:10:00,473.44,474.58,473.35,474.58,2332.0,473.44,474.58,473.35,474.58,2332.0
2023-03-16 15:20:00,474.97,476.45,474.97,476.44,4823.0,474.97,476.45,474.97,476.44,4823.0
2023-03-16 15:30:00,476.46,476.64,475.49,476.33,4261.0,476.46,476.64,475.49,476.33,4261.0
2023-03-16 15:40:00,476.45,477.46,475.47,475.94,6700.0,476.45,477.46,475.47,475.94,6700.0
2023-03-16 15:50:00,476.42,477.13,473.63,474.45,28681.0,476.42,477.13,473.63,474.45,28681.0
2023-03-17 09:30:00,471.99,477.52,471.99,476.64,87847.0,471.99,477.52,471.99,476.64,87847.0
2023-03-17 09:40:00,476.38,476.5,472.68,472.68,700.0,476.38,476.5,472.68,472.68,700.0
2023-03-17 09:50:00,474.8,474.8,471.59,471.78,1300.0,474.8,474.8,471.59,471.78,1300.0
2023-03-17 10:00:00,471.79,475.56,471.79,473.4,1300.0,471.79,475.56,471.79,473.4,1300.0
2023-03-17 10:10:00,473.15,473.2,471.1,471.31,2800.0,473.15,473.2,471.1,471.31,2800.0
2023-03-17 10:20:00,471.63,471.99,470.05,471.11,2172.0,471.63,471.99,470.05,471.11,2172.0
2023-03-17 10:30:00,470.65,471.23,468.99,469.03,1800.0,470.65,471.23,468.99,469.03,1800.0
2023-03-17 10:40:00,469.45,470.54,469.44,470.45,1509.0,469.45,470.54,469.44,470.45,1509.0
2023-03-17 10:50:00,470.43,471.12,469.37,470.11,3284.0,470.43,471.12,469.37,470.11,3284.0
2023-03-17 11:00:00,469.8,469.8,468.26,468.48,1300.0,469.8,469.8,468.26,468.48,1300.0
2023-03-17 11:10:00,469.34,470.12,468.73,469.66,1096.0,469.34,470.12,468.73,469.66,1096.0
2023-03-17 11:20:00,469.89,470.17,468.66,469.77,2928.0,469.89,470.17,468.66,469.77,2928.0
2023-03-17 11:30:00,469.65,470.0,468.7,468.7,700.0,469.65,470.0,468.7,468.7,700.0
2023-03-17 11:40:00,468.25,468.65,467.0,468.65,2276.0,468.25,468.65,467.0,468.65,2276.0
2023-03-17 11:50:00,468.84,469.48,468.04,468.22,5899.0,468.84,469.48,468.04,468.22,5899.0
2023-03-17 12:00:00,469.25,470.88,469.25,470.88,778.0,469.25,470.88,469.25,470.88,778.0
2023-03-17 12:10:00,470.92,472.33,470.92,471.48,1100.0,470.92,472.33,470.92,471.48,1100.0
2023-03-17 12:20:00,471.0,471.45,470.46,471.19,1794.0,471.0,471.45,470.46,471.19,1794.0
2023-03-17 12:30:00,471.94,472.21,471.36,471.36,1869.0,471.94,472.21,471.36,471.36,1869.0
2023-03-17 12:40:00,471.11,471.11,470.17,470.17,1350.0,471.11,471.11,470.17,470.17,1350.0
2023-03-17 12:50:00,470.61,471.12,469.95,471.12,802.0,470.61,471.12,469.95,471.12,802.0
2023-03-17 13:00:00,471.66,473.26,471.65,472.54,1800.0,471.66,473.26,471.65,472.54,1800.0
2023-03-17 13:10:00,472.81,473.24,470.25,471.37,5711.0,472.81,473.24,470.25,471.37,5711.0
2023-03-17 13:20:00,472.0,472.33,470.55,470.93,2660.0,472.0,472.33,470.55,470.93,2660.0
2023-03-17 13:30:00,470.93,471.49,469.92,469.92,2800.0,470.93,471.49,469.92,469.92,2800.0
2023-03-17 13:40:00,469.6,471.07,469.42,470.74,1600.0,469.6,471.07,469.42,470.74,1600.0
2023-03-17 13:50:00,470.66,470.92,469.73,469.93,1000.0,470.66,470.92,469.73,469.93,1000.0
2023-03-17 14:00:00,469.99,470.37,469.3,469.3,3693.0,469.99,470.37,469.3,469.3,3693.0
2023-03-17 14:10:00,469.11,469.11,468.28,468.56,2036.0,469.11,469.11,468.28,468.56,2036.0
2023-03-17 14:20:00,468.84,469.0,467.0,467.1,2500.0,468.84,469.0,467.0,467.1,2500.0
2023-03-17 14:30:00,467.19,467.59,466.81,467.33,4303.0,467.19,467.59,466.81,467.33,4303.0
2023-03-17 14:40:00,467.33,467.4,466.69,467.23,5449.0,467.33,467.4,466.69,467.23,5449.0
2023-03-17 14:50:00,466.72,468.06,465.99,467.86,4993.0,466.72,468.06,465.99,467.86,4993.0
2023-03-17 15:00:00,467.79,468.13,467.49,467.89,2943.0,467.79,468.13,467.49,467.89,2943.0
2023-03-17 15:10:00,467.87,469.69,467.87,469.41,4321.0,467.87,469.69,467.87,469.41,4321.0
2023-03-17 15:20:00,469.72,469.72,468.63,469.24,11597.0,469.72,469.72,468.63,469.24,11597.0
2023-03-17 15:30:00,469.04,469.51,467.84,469.38,19895.0,469.04,469.51,467.84,469.38,19895.0
2023-03-17 15:40:00,469.12,470.4,468.83,468.96,7200.0,469.12,470.4,468.83,468.96,7200.0
2023-03-17 15:50:00,468.96,472.18,468.0,471.36,39192.0,468.96,472.18,468.0,471.36,39192.0
2023-03-20 09:30:00,472.3,472.3,468.37,470.5,3241.0,472.3,472.3,468.37,470.5,3241.0
2023-03-20 09:40:00,473.09,474.15,471.74,473.95,1490.0,473.09,474.15,471.74,473.95,1490.0
2023-03-20 09:50:00,473.08,475.08,472.96,474.72,1233.0,473.08,475.08,472.96,474.72,1233.0
2023-03-20 10:00:00,475.12,475.21,473.94,474.45,1650.0,475.12,475.21,473.94,474.45,1650.0
2023-03-20 10:10:00,474.11,474.7,473.89,474.09,1100.0,474.11,474.7,473.89,474.09,1100.0
2023-03-20 10:20:00,474.15,475.24,473.64,474.74,1400.0,474.15,475.24,473.64,474.74,1400.0
2023-03-20 10:30:00,475.23,476.49,474.81,476.49,2222.0,475.23,476.49,474.81,476.49,2222.0
2023-03-20 10:40:00,476.77,477.12,476.77,477.09,500.0,476.77,477.12,476.77,477.09,500.0
2023-03-20 10:50:00,478.55,479.44,478.41,479.44,1049.0,478.55,479.44,478.41,479.44,1049.0
2023-03-20 11:00:00,479.9,480.33,479.48,479.84,1650.0,479.9,480.33,479.48,479.84,1650.0
2023-03-20 11:10:00,479.65,480.34,479.18,480.34,1200.0,479.65,480.34,479.18,480.34,1200.0
2023-03-20 11:20:00,480.66,480.99,479.88,480.98,2058.0,480.66,480.99,479.88,480.98,2058.0
2023-03-20 11:30:00,481.12,481.17,480.1,480.1,900.0,481.12,481.17,480.1,480.1,900.0
2023-03-20 11:40:00,480.11,480.12,478.58,478.85,1500.0,480.11,480.12,478.58,478.85,1500.0
2023-03-20 11:50:00,478.5,478.65,477.87,477.88,3496.0,478.5,478.65,477.87,477.88,3496.0
2023-03-20 12:00:00,477.94,478.26,477.35,477.35,1823.0,477.94,478.26,477.35,477.35,1823.0
2023-03-20 12:10:00,476.93,477.0,476.14,476.43,2000.0,476.93,477.0,476.14,476.43,2000.0
2023-03-20 12:20:00,476.79,478.37,476.79,478.33,1986.0,476.79,478.37,476.79,478.33,1986.0
2023-03-20 12:30:00,478.31,478.43,478.08,478.31,1700.0,478.31,478.43,478.08,478.31,1700.0
2023-03-20 12:40:00,478.47,478.93,477.73,478.93,1800.0,478.47,478.93,477.73,478.93,1800.0
2023-03-20 12:50:00,479.5,480.55,479.5,480.55,1300.0,479.5,480.55,479.5,480.55,1300.0
2023-03-20 13:00:00,480.96,481.89,480.73,481.33,1655.0,480.96,481.89,480.73,481.33,1655.0
2023-03-20 13:10:00,481.92,481.93,481.09,481.1,1215.0,481.92,481.93,481.09,481.1,1215.0
2023-03-20 13:20:00,481.19,481.51,480.82,480.82,1716.0,481.19,481.51,480.82,480.82,1716.0
2023-03-20 13:30:00,481.02,481.58,480.56,481.02,3827.0,481.02,481.58,480.56,481.02,3827.0
2023-03-20 13:40:00,481.02,481.53,481.01,481.18,2209.0,481.02,481.53,481.01,481.18,2209.0
2023-03-20 13:50:00,480.8,480.94,480.28,480.77,2592.0,480.8,480.94,480.28,480.77,2592.0
2023-03-20 14:00:00,480.81,481.02,479.84,479.84,1500.0,480.81,481.02,479.84,479.84,1500.0
2023-03-20 14:10:00,479.81,480.01,479.49,479.8,2850.0,479.81,480.01,479.49,479.8,2850.0
2023-03-20 14:20:00,479.83,480.56,479.51,479.6,1800.0,479.83,480.56,479.51,479.6,1800.0
2023-03-20 14:30:00,479.79,479.81,478.28,478.48,1300.0,479.79,479.81,478.28,478.48,1300.0
2023-03-20 14:40:00,478.87,479.59,478.87,479.59,913.0,478.87,479.59,478.87,479.59,913.0
2023-03-20 14:50:00,479.64,480.51,479.49,479.64,1101.0,479.64,480.51,479.49,479.64,1101.0
2023-03-20 15:00:00,479.78,480.17,479.32,479.88,1842.0,479.78,480.17,479.32,479.88,1842.0
2023-03-20 15:10:00,479.04,480.09,479.01,479.94,930.0,479.04,480.09,479.01,479.94,930.0
2023-03-20 15:20:00,479.82,480.54,479.25,480.37,3700.0,479.82,480.54,479.25,480.37,3700.0
2023-03-20 15:30:00,480.03,481.98,480.03,481.77,2700.0,480.03,481.98,480.03,481.77,2700.0
2023-03-20 15:40:00,481.95,483.01,481.56,482.73,4537.0,481.95,483.01,481.56,482.73,4537.0
2023-03-20 15:50:00,483.09,484.05,482.26,483.32,21526.0,483.09,484.05,482.26,483.32,21526.0
2023-03-21 09:30:00,486.29,492.74,486.29,489.75,9173.0,486.29,492.74,486.29,489.75,9173.0
2023-03-21 09:40:00,489.8,490.51,488.65,490.24,2000.0,489.8,490.51,488.65,490.24,2000.0
2023-03-21 09:50:00,490.25,490.26,488.7,489.1,1679.0,490.25,490.26,488.7,489.1,1679.0
2023-03-21 10:00:00,489.43,490.61,488.59,489.11,4400.0,489.43,490.61,488.59,489.11,4400.0
2023-03-21 10:10:00,489.61,489.78,488.42,489.59,4156.0,489.61,489.78,488.42,489.59,4156.0
2023-03-21 10:20:00,489.39,489.64,488.47,489.04,2178.0,489.39,489.64,488.47,489.04,2178.0
2023-03-21 10:30:00,489.15,489.72,488.73,489.43,5839.0,489.15,489.72,488.73,489.43,5839.0
2023-03-21 10:40:00,489.66,490.87,489.21,490.87,1909.0,489.66,490.87,489.21,490.87,1909.0
2023-03-21 10:50:00,490.6,490.97,489.77,490.11,7783.0,490.6,490.97,489.77,490.11,7783.0
2023-03-21 11:00:00,490.2,491.18,490.12,491.18,3922.0,490.2,491.18,490.12,491.18,3922.0
2023-03-21 11:10:00,491.73,492.33,491.27,492.29,1631.0,491.73,492.33,491.27,492.29,1631.0
2023-03-21 11:20:00,492.64,492.99,491.43,491.43,3605.0,492.64,492.99,491.43,491.43,3605.0
2023-03-21 11:30:00,491.0,491.17,490.33,490.4,1486.0,491.0,491.17,490.33,490.4,1486.0
2023-03-21 11:40:00,490.11,491.09,490.11,490.26,3336.0,490.11,491.09,490.11,490.26,3336.0
2023-03-21 11:50:00,490.34,490.53,489.33,489.34,2100.0,490.34,490.53,489.33,489.34,2100.0
2023-03-21 12:00:00,488.91,488.91,488.23,488.6,2390.0,488.91,488.91,488.23,488.6,2390.0
2023-03-21 12:10:00,488.62,488.98,488.25,488.25,1400.0,488.62,488.98,488.25,488.25,1400.0
2023-03-21 12:20:00,488.16,488.41,487.9,488.38,5170.0,488.16,488.41,487.9,488.38,5170.0
2023-03-21 12:30:00,488.62,488.62,487.59,487.59,1503.0,488.62,488.62,487.59,487.59,1503.0
2023-03-21 12:40:00,487.7,487.7,486.92,487.24,1000.0,487.7,487.7,486.92,487.24,1000.0
2023-03-21 12:50:00,487.42,488.33,487.4,488.04,2862.0,487.42,488.33,487.4,488.04,2862.0
2023-03-21 13:00:00,488.09,488.31,487.66,487.94,1200.0,488.09,488.31,487.66,487.94,1200.0
2023-03-21 13:10:00,488.14,488.71,488.06,488.38,2300.0,488.14,488.71,488.06,488.38,2300.0
2023-03-21 13:20:00,488.39,489.01,488.06,488.99,2645.0,488.39,489.01,488.06,488.99,2645.0
2023-03-21 13:30:00,489.33,490.7,489.21,490.7,3120.0,489.33,490.7,489.21,490.7,3120.0
2023-03-21 13:40:00,490.73,490.91,490.14,490.35,2084.0,490.73,490.91,490.14,490.35,2084.0
2023-03-21 13:50:00,490.32,490.32,489.16,489.16,800.0,490.32,490.32,489.16,489.16,800.0
2023-03-21 14:00:00,489.3,490.23,488.95,489.88,1400.0,489.3,490.23,488.95,489.88,1400.0
2023-03-21 14:10:00,489.88,490.03,489.55,489.82,2147.0,489.88,490.03,489.55,489.82,2147.0
2023-03-21 14:20:00,489.91,490.81,489.91,490.74,1200.0,489.91,490.81,489.91,490.74,1200.0
2023-03-21 14:30:00,490.79,491.54,490.79,491.15,1868.0,490.79,491.54,490.79,491.15,1868.0
2023-03-21 14:40:00,491.01,491.67,490.93,491.67,2000.0,491.01,491.67,490.93,491.67,2000.0
2023-03-21 14:50:00,491.75,492.47,491.28,492.47,2150.0,491.75,492.47,491.28,492.47,2150.0
2023-03-21 15:00:00,492.9,493.57,492.48,493.43,3680.0,492.9,493.57,492.48,493.43,3680.0
2023-03-21 15:10:00,493.49,494.57,493.15,494.53,5619.0,493.49,494.57,493.15,494.53,5619.0
2023-03-21 15:20:00,494.55,494.56,493.54,493.96,2607.0,494.55,494.56,493.54,493.96,2607.0
2023-03-21 15:30:00,493.72,494.99,493.63,494.97,5675.0,493.72,494.99,493.63,494.97,5675.0
2023-03-21 15:40:00,495.5,496.69,495.5,496.47,9834.0,495.5,496.69,495.5,496.47,9834.0
2023-03-21 15:50:00,496.27,496.3,494.77,495.4,27143.0,496.27,496.3,494.77,495.4,27143.0
2023-03-22 09:30:00,493.04,493.04,489.63,490.41,5923.0,493.04,493.04,489.63,490.41,5923.0
2023-03-22 09:40:00,490.54,490.54,488.16,489.05,4516.0,490.54,490.54,488.16,489.05,4516.0
2023-03-22 09:50:00,489.41,491.9,488.86,491.0,9034.0,489.41,491.9,488.86,491.0,9034.0
2023-03-22 10:00:00,490.84,490.84,488.62,488.62,1500.0,490.84,490.84,488.62,488.62,1500.0
2023-03-22 10:10:00,489.36,490.22,489.36,489.97,5980.0,489.36,490.22,489.36,489.97,5980.0
2023-03-22 10:20:00,491.59,492.39,490.76,492.39,3579.0,491.59,492.39,490.76,492.39,3579.0
2023-03-22 10:30:00,491.86,491.86,491.01,491.01,586.0,491.86,491.86,491.01,491.01,586.0
2023-03-22 10:40:00,490.82,490.82,489.76,489.93,975.0,490.82,490.82,489.76,489.93,975.0
2023-03-22 10:50:00,489.99,490.12,488.67,489.12,5690.0,489.99,490.12,488.67,489.12,5690.0
2023-03-22 11:00:00,489.48,490.15,488.94,488.94,5670.0,489.48,490.15,488.94,488.94,5670.0
2023-03-22 11:10:00,488.63,488.63,486.82,486.82,3420.0,488.63,488.63,486.82,486.82,3420.0
2023-03-22 11:20:00,487.33,487.33,486.5,486.81,4691.0,487.33,487.33,486.5,486.81,4691.0
2023-03-22 11:30:00,486.77,488.4,486.77,488.24,1195.0,486.77,488.4,486.77,488.24,1195.0
2023-03-22 11:40:00,488.61,488.68,487.73,488.08,2516.0,488.61,488.68,487.73,488.08,2516.0
2023-03-22 11:50:00,488.13,488.31,487.89,488.0,1056.0,488.13,488.31,487.89,488.0,1056.0
2023-03-22 12:00:00,488.21,488.34,487.72,487.84,2258.0,488.21,488.34,487.72,487.84,2258.0
2023-03-22 12:10:00,487.34,487.5,486.96,486.96,800.0,487.34,487.5,486.96,486.96,800.0
2023-03-22 12:20:00,486.92,486.92,486.49,486.8,686.0,486.92,486.92,486.49,486.8,686.0
2023-03-22 12:30:00,486.06,486.2,485.29,485.5,1488.0,486.06,486.2,485.29,485.5,1488.0
2023-03-22 12:40:00,485.53,486.14,485.52,485.68,1167.0,485.53,486.14,485.52,485.68,1167.0
2023-03-22 12:50:00,485.28,485.28,485.28,485.28,100.0,485.28,485.28,485.28,485.28,100.0
2023-03-22 13:00:00,485.14,485.16,484.46,484.52,1800.0,485.14,485.16,484.46,484.52,1800.0
2023-03-22 13:10:00,484.79,484.79,484.19,484.48,700.0,484.79,484.79,484.19,484.48,700.0
2023-03-22 13:20:00,484.44,484.61,484.29,484.56,1200.0,484.44,484.61,484.29,484.56,1200.0
2023-03-22 13:30:00,484.61,485.55,484.59,484.73,5030.0,484.61,485.55,484.59,484.73,5030.0
2023-03-22 13:40:00,484.61,484.72,483.67,484.42,8177.0,484.61,484.72,483.67,484.42,8177.0
2023-03-22 13:50:00,484.5,485.59,484.38,485.02,8146.0,484.5,485.59,484.38,485.02,8146.0
2023-03-22 14:00:00,485.02,488.31,484.85,487.64,14972.0,485.02,488.31,484.85,487.64,14972.0
2023-03-22 14:10:00,487.81,487.81,484.34,486.71,5684.0,487.81,487.81,484.34,486.71,5684.0
2023-03-22 14:20:00,485.28,485.89,484.82,485.42,2106.0,485.28,485.89,484.82,485.42,2106.0
2023-03-22 14:30:00,486.44,487.05,482.1,485.15,4831.0,486.44,487.05,482.1,485.15,4831.0
2023-03-22 14:40:00,484.89,489.36,484.78,488.49,6284.0,484.89,489.36,484.78,488.49,6284.0
2023-03-22 14:50:00,488.05,488.46,483.03,483.46,12513.0,488.05,488.46,483.03,483.46,12513.0
2023-03-22 15:00:00,483.79,484.05,478.97,478.97,5085.0,483.79,484.05,478.97,478.97,5085.0
2023-03-22 15:10:00,479.6,484.12,479.6,483.33,11049.0,479.6,484.12,479.6,483.33,11049.0
2023-03-22 15:20:00,482.99,485.89,482.94,484.81,8796.0,482.99,485.89,482.94,484.81,8796.0
2023-03-22 15:30:00,484.5,484.5,481.92,482.09,3600.0,484.5,484.5,481.92,482.09,3600.0
2023-03-22 15:40:00,482.78,482.82,479.98,480.54,9682.0,482.78,482.82,479.98,480.54,9682.0
2023-03-22 15:50:00,480.64,480.64,474.74,475.01,20728.0,480.64,480.64,474.74,475.01,20728.0
2023-03-23 09:30:00,481.61,486.78,481.61,483.94,9660.0,481.61,486.78,481.61,483.94,9660.0
2023-03-23 09:40:00,483.84,486.09,483.11,485.56,2294.0,483.84,486.09,483.11,485.56,2294.0
2023-03-23 09:50:00,485.28,488.33,485.28,488.33,3000.0,485.28,488.33,485.28,488.33,3000.0
2023-03-23 10:00:00,487.99,488.91,486.69,488.91,2002.0,487.99,488.91,486.69,488.91,2002.0
2023-03-23 10:10:00,489.14,489.62,488.76,489.1,4145.0,489.14,489.62,488.76,489.1,4145.0
2023-03-23 10:20:00,489.58,490.0,488.68,488.68,3138.0,489.58,490.0,488.68,488.68,3138.0
2023-03-23 10:30:00,487.93,487.93,486.77,487.23,1600.0,487.93,487.93,486.77,487.23,1600.0
2023-03-23 10:40:00,488.23,490.15,488.23,489.99,800.0,488.23,490.15,488.23,489.99,800.0
2023-03-23 10:50:00,490.8,492.46,490.14,490.68,3297.0,490.8,492.46,490.14,490.68,3297.0
2023-03-23 11:00:00,490.83,491.71,490.21,491.35,2100.0,490.83,491.71,490.21,491.35,2100.0
2023-03-23 11:10:00,490.94,491.5,490.19,490.35,1412.0,490.94,491.5,490.19,490.35,1412.0
2023-03-23 11:20:00,490.04,491.38,489.58,489.76,2098.0,490.04,491.38,489.58,489.76,2098.0
2023-03-23 11:30:00,490.2,490.91,490.2,490.73,3300.0,490.2,490.91,490.2,490.73,3300.0
2023-03-23 11:40:00,490.95,491.5,489.57,490.65,1895.0,490.95,491.5,489.57,490.65,1895.0
2023-03-23 11:50:00,490.56,490.56,489.78,489.78,711.0,490.56,490.56,489.78,489.78,711.0
2023-03-23 12:00:00,489.89,489.9,489.43,489.46,1381.0,489.89,489.9,489.43,489.46,1381.0
2023-03-23 12:10:00,489.34,489.34,487.13,487.13,2600.0,489.34,489.34,487.13,487.13,2600.0
2023-03-23 12:20:00,487.53,487.92,486.47,486.47,3900.0,487.53,487.92,486.47,486.47,3900.0
2023-03-23 12:30:00,486.96,487.14,485.49,485.49,6637.0,486.96,487.14,485.49,485.49,6637.0
2023-03-23 12:40:00,485.09,485.09,483.16,483.61,2114.0,485.09,485.09,483.16,483.61,2114.0
2023-03-23 12:50:00,483.62,483.67,483.01,483.02,1461.0,483.62,483.67,483.01,483.02,1461.0
2023-03-23 13:00:00,483.13,483.75,482.62,482.73,1700.0,483.13,483.75,482.62,482.73,1700.0
2023-03-23 13:10:00,481.97,482.21,481.51,481.51,700.0,481.97,482.21,481.51,481.51,700.0
2023-03-23 13:20:00,482.3,482.99,481.62,481.62,5200.0,482.3,482.99,481.62,481.62,5200.0
2023-03-23 13:30:00,481.72,484.02,481.61,483.67,2145.0,481.72,484.02,481.61,483.67,2145.0
2023-03-23 13:40:00,483.3,484.12,482.91,482.91,882.0,483.3,484.12,482.91,482.91,882.0
2023-03-23 13:50:00,482.81,482.81,481.73,481.73,1606.0,482.81,482.81,481.73,481.73,1606.0
2023-03-23 14:00:00,482.2,482.46,482.11,482.46,300.0,482.2,482.46,482.11,482.46,300.0
2023-03-23 14:10:00,482.12,482.45,482.12,482.44,700.0,482.12,482.45,482.12,482.44,700.0
2023-03-23 14:20:00,481.97,482.09,479.44,479.44,1000.0,481.97,482.09,479.44,479.44,1000.0
2023-03-23 14:30:00,479.49,479.62,478.74,478.74,1822.0,479.49,479.62,478.74,478.74,1822.0
2023-03-23 14:40:00,478.2,478.2,476.16,476.42,3176.0,478.2,478.2,476.16,476.42,3176.0
2023-03-23 14:50:00,476.18,476.27,473.72,476.06,11191.0,476.18,476.27,473.72,476.06,11191.0
2023-03-23 15:00:00,476.38,479.95,476.15,478.16,8124.0,476.38,479.95,476.15,478.16,8124.0
2023-03-23 15:10:00,479.15,479.33,475.0,475.0,4304.0,479.15,479.33,475.0,475.0,4304.0
2023-03-23 15:20:00,474.77,477.1,473.21,476.71,3937.0,474.77,477.1,473.21,476.71,3937.0
2023-03-23 15:30:00,476.06,478.12,475.5,477.48,5977.0,476.06,478.12,475.5,477.48,5977.0
2023-03-23 15:40:00,477.43,479.94,476.91,479.17,4689.0,477.43,479.94,476.91,479.17,4689.0
2023-03-23 15:50:00,479.65,481.15,478.19,478.74,21686.0,479.65,481.15,478.19,478.74,21686.0
2023-03-24 09:30:00,478.98,480.28,471.61,475.56,6074.0,478.98,480.28,471.61,475.56,6074.0
2023-03-24 09:40:00,475.68,476.41,473.11,473.5,2913.0,475.68,476.41,473.11,473.5,2913.0
2023-03-24 09:50:00,475.86,477.49,475.84,477.49,1400.0,475.86,477.49,475.84,477.49,1400.0
2023-03-24 10:00:00,479.46,481.99,479.39,479.83,1830.0,479.46,481.99,479.39,479.83,1830.0
2023-03-24 10:10:00,479.66,481.22,479.12,480.14,2363.0,479.66,481.22,479.12,480.14,2363.0
2023-03-24 10:20:00,479.37,483.14,479.31,483.14,1913.0,479.37,483.14,479.31,483.14,1913.0
2023-03-24 10:30:00,482.69,482.96,480.26,480.26,2700.0,482.69,482.96,480.26,480.26,2700.0
2023-03-24 10:40:00,480.12,480.23,479.39,479.89,900.0,480.12,480.23,479.39,479.89,900.0
2023-03-24 10:50:00,479.44,479.98,477.98,478.56,3500.0,479.44,479.98,477.98,478.56,3500.0
2023-03-24 11:00:00,479.18,479.58,478.64,478.66,1456.0,479.18,479.58,478.64,478.66,1456.0
2023-03-24 11:10:00,477.63,478.55,477.07,477.62,1000.0,477.63,478.55,477.07,477.62,1000.0
2023-03-24 11:20:00,478.0,478.47,477.79,477.89,1000.0,478.0,478.47,477.79,477.89,1000.0
2023-03-24 11:30:00,477.99,478.07,477.51,477.95,1500.0,477.99,478.07,477.51,477.95,1500.0
2023-03-24 11:40:00,478.16,481.1,478.16,480.49,2521.0,478.16,481.1,478.16,480.49,2521.0
2023-03-24 11:50:00,480.2,481.2,480.15,481.17,600.0,480.2,481.2,480.15,481.17,600.0
2023-03-24 12:00:00,481.21,481.85,480.96,481.07,1000.0,481.21,481.85,480.96,481.07,1000.0
2023-03-24 12:10:00,480.63,480.65,479.88,479.89,1300.0,480.63,480.65,479.88,479.89,1300.0
2023-03-24 12:20:00,479.87,480.47,479.47,480.47,1305.0,479.87,480.47,479.47,480.47,1305.0
2023-03-24 12:30:00,480.01,481.4,480.01,481.04,2400.0,480.01,481.4,480.01,481.04,2400.0
2023-03-24 12:40:00,481.16,481.95,481.11,481.95,700.0,481.16,481.95,481.11,481.95,700.0
2023-03-24 12:50:00,481.95,481.95,480.99,480.99,1200.0,481.95,481.95,480.99,480.99,1200.0
2023-03-24 13:00:00,480.69,480.81,479.66,479.66,800.0,480.69,480.81,479.66,479.66,800.0
2023-03-24 13:10:00,479.86,479.87,478.9,478.9,1197.0,479.86,479.87,478.9,478.9,1197.0
2023-03-24 13:20:00,478.83,480.93,478.83,480.74,2115.0,478.83,480.93,478.83,480.74,2115.0
2023-03-24 13:30:00,480.89,481.21,480.61,480.61,1789.0,480.89,481.21,480.61,480.61,1789.0
2023-03-24 13:40:00,480.49,480.49,479.73,479.75,1600.0,480.49,480.49,479.73,479.75,1600.0
2023-03-24 13:50:00,479.22,480.13,479.0,480.13,900.0,479.22,480.13,479.0,480.13,900.0
2023-03-24 14:00:00,480.4,481.0,480.4,480.68,760.0,480.4,481.0,480.4,480.68,760.0
2023-03-24 14:10:00,481.2,481.9,481.16,481.16,1100.0,481.2,481.9,481.16,481.16,1100.0
2023-03-24 14:20:00,481.69,481.7,481.4,481.4,1500.0,481.69,481.7,481.4,481.4,1500.0
2023-03-24 14:30:00,481.78,482.33,481.44,482.11,1459.0,481.78,482.33,481.44,482.11,1459.0
2023-03-24 14:40:00,482.74,483.0,482.24,482.84,900.0,482.74,483.0,482.24,482.84,900.0
2023-03-24 14:50:00,482.9,483.38,482.9,483.02,1400.0,482.9,483.38,482.9,483.02,1400.0
2023-03-24 15:00:00,482.89,483.15,482.36,483.06,900.0,482.89,483.15,482.36,483.06,900.0
2023-03-24 15:10:00,483.14,483.73,483.02,483.73,900.0,483.14,483.73,483.02,483.73,900.0
2023-03-24 15:20:00,484.02,485.0,484.01,484.18,2474.0,484.02,485.0,484.01,484.18,2474.0
2023-03-24 15:30:00,485.21,485.47,484.2,485.16,2223.0,485.21,485.47,484.2,485.16,2223.0
2023-03-24 15:40:00,485.01,485.11,483.86,484.28,6061.0,485.01,485.11,483.86,484.28,6061.0
2023-03-24 15:50:00,484.31,485.71,483.33,485.71,11542.0,484.31,485.71,483.33,485.71,11542.0
2023-03-27 09:30:00,488.15,493.12,488.15,490.53,6178.0,488.15,493.12,488.15,490.53,6178.0
2023-03-27 09:40:00,490.95,491.92,490.95,491.79,818.0,490.95,491.92,490.95,491.79,818.0
2023-03-27 09:50:00,490.87,493.46,490.87,491.81,4300.0,490.87,493.46,490.87,491.81,4300.0
2023-03-27 10:00:00,491.67,491.67,489.26,489.9,3757.0,491.67,491.67,489.26,489.9,3757.0
2023-03-27 10:10:00,490.28,490.28,488.93,488.93,1421.0,490.28,490.28,488.93,488.93,1421.0
2023-03-27 10:20:00,488.56,488.57,487.61,488.31,1600.0,488.56,488.57,487.61,488.31,1600.0
2023-03-27 10:30:00,487.9,488.93,487.9,488.93,2276.0,487.9,488.93,487.9,488.93,2276.0
2023-03-27 10:40:00,488.9,489.67,487.88,488.78,13010.0,488.9,489.67,487.88,488.78,13010.0
2023-03-27 10:50:00,488.61,489.67,488.4,488.4,5650.0,488.61,489.67,488.4,488.4,5650.0
2023-03-27 11:00:00,488.29,488.53,487.55,487.55,1282.0,488.29,488.53,487.55,487.55,1282.0
2023-03-27 11:10:00,487.91,487.91,486.97,486.97,651.0,487.91,487.91,486.97,486.97,651.0
2023-03-27 11:20:00,487.77,487.77,486.41,486.93,2214.0,487.77,487.77,486.41,486.93,2214.0
2023-03-27 11:30:00,487.55,488.11,487.19,487.19,700.0,487.55,488.11,487.19,487.19,700.0
2023-03-27 11:40:00,487.87,488.47,487.87,488.14,1400.0,487.87,488.47,487.87,488.14,1400.0
2023-03-27 11:50:00,488.4,488.4,487.56,487.56,1137.0,488.4,488.4,487.56,487.56,1137.0
2023-03-27 12:00:00,486.58,486.61,485.64,485.91,1034.0,486.58,486.61,485.64,485.91,1034.0
2023-03-27 12:10:00,485.87,487.73,485.86,487.73,569.0,485.87,487.73,485.86,487.73,569.0
2023-03-27 12:20:00,488.12,488.12,487.5,488.03,441.0,488.12,488.12,487.5,488.03,441.0
2023-03-27 12:30:00,488.23,488.23,487.49,487.49,698.0,488.23,488.23,487.49,487.49,698.0
2023-03-27 12:40:00,487.12,487.23,486.92,487.23,783.0,487.12,487.23,486.92,487.23,783.0
2023-03-27 12:50:00,487.97,487.98,487.29,487.29,400.0,487.97,487.98,487.29,487.29,400.0
2023-03-27 13:00:00,487.69,487.92,487.63,487.92,1765.0,487.69,487.92,487.63,487.92,1765.0
2023-03-27 13:10:00,487.55,488.01,487.45,488.01,900.0,487.55,488.01,487.45,488.01,900.0
2023-03-27 13:20:00,488.58,488.58,488.06,488.36,415.0,488.58,488.58,488.06,488.36,415.0
2023-03-27 13:30:00,489.02,489.19,488.59,489.19,318.0,489.02,489.19,488.59,489.19,318.0
2023-03-27 13:40:00,489.55,490.09,489.55,490.09,300.0,489.55,490.09,489.55,490.09,300.0
2023-03-27 13:50:00,489.84,489.84,489.04,489.15,1100.0,489.84,489.84,489.04,489.15,1100.0
2023-03-27 14:00:00,488.66,488.78,488.29,488.51,1441.0,488.66,488.78,488.29,488.51,1441.0
2023-03-27 14:10:00,488.54,489.14,488.54,489.13,1536.0,488.54,489.14,488.54,489.13,1536.0
2023-03-27 14:20:00,489.55,489.87,489.55,489.79,400.0,489.55,489.87,489.55,489.79,400.0
2023-03-27 14:30:00,490.02,490.91,490.02,490.9,1891.0,490.02,490.91,490.02,490.9,1891.0
2023-03-27 14:40:00,491.01,491.71,490.8,490.8,3314.0,491.01,491.71,490.8,490.8,3314.0
2023-03-27 14:50:00,490.94,491.4,490.76,491.4,1500.0,490.94,491.4,490.76,491.4,1500.0
2023-03-27 15:00:00,491.47,491.79,490.68,490.86,2361.0,491.47,491.79,490.68,490.86,2361.0
2023-03-27 15:10:00,490.26,491.04,490.26,490.89,1000.0,490.26,491.04,490.26,490.89,1000.0
2023-03-27 15:20:00,490.52,490.99,490.39,490.91,2400.0,490.52,490.99,490.39,490.91,2400.0
2023-03-27 15:30:00,490.74,490.96,489.81,489.81,700.0,490.74,490.96,489.81,489.81,700.0
2023-03-27 15:40:00,489.59,490.27,489.59,489.92,2959.0,489.59,490.27,489.59,489.92,2959.0
2023-03-27 15:50:00,490.26,490.55,488.55,489.04,13398.0,490.26,490.55,488.55,489.04,13398.0
2023-03-28 09:30:00,486.11,494.97,484.39,487.86,5695.0,486.11,494.97,484.39,487.86,5695.0
2023-03-28 09:40:00,488.41,489.58,486.99,487.66,2935.0,488.41,489.58,486.99,487.66,2935.0
2023-03-28 09:50:00,488.0,488.54,487.61,488.54,1371.0,488.0,488.54,487.61,488.54,1371.0
2023-03-28 10:00:00,489.5,491.18,488.52,489.86,2923.0,489.5,491.18,488.52,489.86,2923.0
2023-03-28 10:10:00,490.03,490.6,489.34,489.34,1100.0,490.03,490.6,489.34,489.34,1100.0
2023-03-28 10:20:00,489.34,489.34,489.02,489.07,1623.0,489.34,489.34,489.02,489.07,1623.0
2023-03-28 10:30:00,489.07,489.07,486.68,487.09,1700.0,489.07,489.07,486.68,487.09,1700.0
2023-03-28 10:40:00,487.97,488.69,487.59,488.11,2073.0,487.97,488.69,487.59,488.11,2073.0
2023-03-28 10:50:00,488.42,489.02,488.11,488.33,2200.0,488.42,489.02,488.11,488.33,2200.0
2023-03-28 11:00:00,488.33,489.4,488.32,489.06,1000.0,488.33,489.4,488.32,489.06,1000.0
2023-03-28 11:10:00,489.02,489.8,488.5,489.79,2727.0,489.02,489.8,488.5,489.79,2727.0
2023-03-28 11:20:00,489.71,490.68,489.44,490.59,2835.0,489.71,490.68,489.44,490.59,2835.0
2023-03-28 11:30:00,490.59,491.1,490.43,490.78,2300.0,490.59,491.1,490.43,490.78,2300.0
2023-03-28 11:40:00,490.81,491.07,490.2,490.27,1747.0,490.81,491.07,490.2,490.27,1747.0
2023-03-28 11:50:00,489.9,490.26,489.42,489.76,1400.0,489.9,490.26,489.42,489.76,1400.0
2023-03-28 12:00:00,490.12,490.77,490.1,490.1,930.0,490.12,490.77,490.1,490.1,930.0
2023-03-28 12:10:00,489.88,490.26,489.49,490.26,1436.0,489.88,490.26,489.49,490.26,1436.0
2023-03-28 12:20:00,490.45,490.88,489.82,490.06,1323.0,490.45,490.88,489.82,490.06,1323.0
2023-03-28 12:30:00,489.74,489.74,488.88,489.66,1454.0,489.74,489.74,488.88,489.66,1454.0
2023-03-28 12:40:00,489.74,490.26,489.67,489.76,1100.0,489.74,490.26,489.67,489.76,1100.0
2023-03-28 12:50:00,490.0,490.03,489.83,490.03,1398.0,490.0,490.03,489.83,490.03,1398.0
2023-03-28 13:00:00,490.28,490.53,489.86,490.08,1443.0,490.28,490.53,489.86,490.08,1443.0
2023-03-28 13:10:00,490.1,490.1,489.33,489.88,1000.0,490.1,490.1,489.33,489.88,1000.0
2023-03-28 13:20:00,489.9,490.18,489.84,490.18,421.0,489.9,490.18,489.84,490.18,421.0
2023-03-28 13:30:00,490.19,490.43,489.35,489.35,2400.0,490.19,490.43,489.35,489.35,2400.0
2023-03-28 13:40:00,489.25,489.25,488.87,488.92,1745.0,489.25,489.25,488.87,488.92,1745.0
2023-03-28 13:50:00,489.28,489.28,488.03,488.25,1700.0,489.28,489.28,488.03,488.25,1700.0
2023-03-28 14:00:00,488.36,488.82,488.36,488.45,1100.0,488.36,488.82,488.36,488.45,1100.0
2023-03-28 14:10:00,488.48,489.01,488.48,489.01,609.0,488.48,489.01,488.48,489.01,609.0
2023-03-28 14:20:00,488.72,488.75,488.32,488.5,1100.0,488.72,488.75,488.32,488.5,1100.0
2023-03-28 14:30:00,488.33,488.58,487.98,488.58,2100.0,488.33,488.58,487.98,488.58,2100.0
2023-03-28 14:40:00,488.4,489.29,488.4,489.25,1500.0,488.4,489.29,488.4,489.25,1500.0
2023-03-28 14:50:00,489.15,489.54,489.11,489.54,900.0,489.15,489.54,489.11,489.54,900.0
2023-03-28 15:00:00,489.64,489.99,489.22,489.5,1696.0,489.64,489.99,489.22,489.5,1696.0
2023-03-28 15:10:00,489.56,489.63,488.9,489.09,1984.0,489.56,489.63,488.9,489.09,1984.0
2023-03-28 15:20:00,489.14,489.14,488.15,488.19,4830.0,489.14,489.14,488.15,488.19,4830.0
2023-03-28 15:30:00,488.1,489.17,488.04,488.62,4426.0,488.1,489.17,488.04,488.62,4426.0
2023-03-28 15:40:00,488.77,488.94,487.95,488.22,9159.0,488.77,488.94,487.95,488.22,9159.0
2023-03-28 15:50:00,488.74,489.6,487.75,488.4,11431.0,488.74,489.6,487.75,488.4,11431.0
2023-03-29 09:30:00,495.2,495.57,491.01,491.03,3160.0,495.2,495.57,491.01,491.03,3160.0
2023-03-29 09:40:00,488.41,492.06,488.41,491.45,3177.0,488.41,492.06,488.41,491.45,3177.0
2023-03-29 09:50:00,491.49,493.04,490.58,490.58,1910.0,491.49,493.04,490.58,490.58,1910.0
2023-03-29 10:00:00,490.34,492.47,490.33,491.9,1171.0,490.34,492.47,490.33,491.9,1171.0
2023-03-29 10:10:00,490.87,491.58,490.12,491.34,800.0,490.87,491.58,490.12,491.34,800.0
2023-03-29 10:20:00,491.97,491.97,488.42,488.52,1100.0,491.97,491.97,488.42,488.52,1100.0
2023-03-29 10:30:00,489.08,490.02,487.85,488.1,8870.0,489.08,490.02,487.85,488.1,8870.0
2023-03-29 10:40:00,487.69,488.6,486.89,487.62,5671.0,487.69,488.6,486.89,487.62,5671.0
2023-03-29 10:50:00,487.14,488.52,486.82,487.05,3349.0,487.14,488.52,486.82,487.05,3349.0
2023-03-29 11:00:00,486.88,488.11,486.88,487.34,1779.0,486.88,488.11,486.88,487.34,1779.0
2023-03-29 11:10:00,487.7,487.95,487.21,487.28,2100.0,487.7,487.95,487.21,487.28,2100.0
2023-03-29 11:20:00,487.58,488.08,487.06,487.32,3697.0,487.58,488.08,487.06,487.32,3697.0
2023-03-29 11:30:00,487.2,488.09,487.2,487.7,7829.0,487.2,488.09,487.2,487.7,7829.0
2023-03-29 11:40:00,487.75,488.12,487.65,488.12,600.0,487.75,488.12,487.65,488.12,600.0
2023-03-29 11:50:00,489.1,489.29,488.81,489.28,900.0,489.1,489.29,488.81,489.28,900.0
2023-03-29 12:00:00,488.93,488.93,486.99,486.99,1520.0,488.93,488.93,486.99,486.99,1520.0
2023-03-29 12:10:00,486.9,487.74,486.79,486.88,839.0,486.9,487.74,486.79,486.88,839.0
2023-03-29 12:20:00,486.91,487.13,486.08,486.08,1324.0,486.91,487.13,486.08,486.08,1324.0
2023-03-29 12:30:00,485.74,486.35,485.73,486.09,1100.0,485.74,486.35,485.73,486.09,1100.0
2023-03-29 12:40:00,486.38,486.38,485.87,486.29,500.0,486.38,486.38,485.87,486.29,500.0
2023-03-29 12:50:00,485.94,486.28,485.3,485.5,2400.0,485.94,486.28,485.3,485.5,2400.0
2023-03-29 13:00:00,485.95,486.69,485.72,486.69,2200.0,485.95,486.69,485.72,486.69,2200.0
2023-03-29 13:10:00,486.88,486.88,486.88,486.88,100.0,486.88,486.88,486.88,486.88,100.0
2023-03-29 13:20:00,487.03,487.7,486.77,487.58,11635.0,487.03,487.7,486.77,487.58,11635.0
2023-03-29 13:30:00,487.97,487.97,486.68,486.68,1850.0,487.97,487.97,486.68,486.68,1850.0
2023-03-29 13:40:00,487.04,487.25,486.75,486.98,400.0,487.04,487.25,486.75,486.98,400.0
2023-03-29 13:50:00,487.0,487.44,486.77,487.22,4121.0,487.0,487.44,486.77,487.22,4121.0
2023-03-29 14:00:00,487.29,488.59,486.7,488.59,1932.0,487.29,488.59,486.7,488.59,1932.0
2023-03-29 14:10:00,488.91,489.08,488.06,488.06,1114.0,488.91,489.08,488.06,488.06,1114.0
2023-03-29 14:20:00,487.4,487.82,487.27,487.47,784.0,487.4,487.82,487.27,487.47,784.0
2023-03-29 14:30:00,487.5,488.19,487.5,488.13,1108.0,487.5,488.19,487.5,488.13,1108.0
2023-03-29 14:40:00,488.39,488.94,488.38,488.48,4889.0,488.39,488.94,488.38,488.48,4889.0
2023-03-29 14:50:00,488.78,489.11,488.12,488.62,2258.0,488.78,489.11,488.12,488.62,2258.0
2023-03-29 15:00:00,488.88,489.32,487.84,488.16,2620.0,488.88,489.32,487.84,488.16,2620.0
2023-03-29 15:10:00,488.53,489.51,488.45,489.27,1332.0,488.53,489.51,488.45,489.27,1332.0
2023-03-29 15:20:00,489.27,489.95,488.62,489.04,4093.0,489.27,489.95,488.62,489.04,4093.0
2023-03-29 15:30:00,489.03,489.03,486.98,487.27,2800.0,489.03,489.03,486.98,487.27,2800.0
2023-03-29 15:40:00,487.15,488.23,487.14,488.23,5262.0,487.15,488.23,487.14,488.23,5262.0
2023-03-29 15:50:00,488.49,488.8,486.91,487.65,16415.0,488.49,488.8,486.91,487.65,16415.0
2023-03-30 09:30:00,494.3,495.12,491.24,491.24,7985.0,494.3,495.12,491.24,491.24,7985.0
2023-03-30 09:40:00,493.37,494.0,490.95,494.0,13480.0,493.37,494.0,490.95,494.0,13480.0
2023-03-30 09:50:00,494.37,494.92,493.55,494.92,1854.0,494.37,494.92,493.55,494.92,1854.0
2023-03-30 10:00:00,495.39,495.84,493.58,493.58,2311.0,495.39,495.84,493.58,493.58,2311.0
2023-03-30 10:10:00,493.18,493.54,490.96,491.2,1885.0,493.18,493.54,490.96,491.2,1885.0
2023-03-30 10:20:00,491.49,492.85,491.14,492.66,3224.0,491.49,492.85,491.14,492.66,3224.0
2023-03-30 10:30:00,494.04,494.06,493.09,493.17,1782.0,494.04,494.06,493.09,493.17,1782.0
2023-03-30 10:40:00,493.85,494.09,493.5,494.09,1014.0,493.85,494.09,493.5,494.09,1014.0
2023-03-30 10:50:00,494.38,495.8,494.38,495.46,1091.0,494.38,495.8,494.38,495.46,1091.0
2023-03-30 11:00:00,495.63,495.79,495.03,495.79,2061.0,495.63,495.79,495.03,495.79,2061.0
2023-03-30 11:10:00,495.79,495.79,494.28,495.27,11386.0,495.79,495.79,494.28,495.27,11386.0
2023-03-30 11:20:00,494.81,495.61,494.5,495.16,2626.0,494.81,495.61,494.5,495.16,2626.0
2023-03-30 11:30:00,494.1,494.45,494.1,494.11,1400.0,494.1,494.45,494.1,494.11,1400.0
2023-03-30 11:40:00,494.68,495.5,494.41,494.41,1300.0,494.68,495.5,494.41,494.41,1300.0
2023-03-30 11:50:00,494.42,494.99,494.41,494.99,1232.0,494.42,494.99,494.41,494.99,1232.0
2023-03-30 12:00:00,494.63,494.82,494.63,494.82,200.0,494.63,494.82,494.63,494.82,200.0
2023-03-30 12:10:00,494.78,495.27,494.46,494.46,2289.0,494.78,495.27,494.46,494.46,2289.0
2023-03-30 12:20:00,494.6,494.6,494.18,494.29,680.0,494.6,494.6,494.18,494.29,680.0
2023-03-30 12:30:00,494.34,494.5,494.0,494.5,3579.0,494.34,494.5,494.0,494.5,3579.0
2023-03-30 12:40:00,494.41,494.41,493.26,493.58,3042.0,494.41,494.41,493.26,493.58,3042.0
2023-03-30 12:50:00,493.9,494.44,493.9,494.44,1217.0,493.9,494.44,493.9,494.44,1217.0
2023-03-30 13:00:00,493.76,494.15,493.76,494.15,937.0,493.76,494.15,493.76,494.15,937.0
2023-03-30 13:10:00,494.02,494.12,493.38,494.12,2380.0,494.02,494.12,493.38,494.12,2380.0
2023-03-30 13:20:00,494.56,494.59,493.88,493.88,1000.0,494.56,494.59,493.88,493.88,1000.0
2023-03-30 13:30:00,493.75,493.75,493.35,493.35,2201.0,493.75,493.75,493.35,493.35,2201.0
2023-03-30 13:40:00,493.35,493.85,492.89,493.51,2866.0,493.35,493.85,492.89,493.51,2866.0
2023-03-30 13:50:00,494.03,494.19,494.03,494.19,866.0,494.03,494.19,494.03,494.19,866.0
2023-03-30 14:00:00,494.19,495.49,494.13,495.49,1864.0,494.19,495.49,494.13,495.49,1864.0
2023-03-30 14:10:00,495.12,496.06,495.09,495.94,4150.0,495.12,496.06,495.09,495.94,4150.0
2023-03-30 14:20:00,495.79,496.1,494.97,495.34,3048.0,495.79,496.1,494.97,495.34,3048.0
2023-03-30 14:30:00,495.23,495.28,494.71,494.9,1720.0,495.23,495.28,494.71,494.9,1720.0
2023-03-30 14:40:00,494.98,495.06,494.19,494.19,1644.0,494.98,495.06,494.19,494.19,1644.0
2023-03-30 14:50:00,494.14,494.56,493.98,494.48,3071.0,494.14,494.56,493.98,494.48,3071.0
2023-03-30 15:00:00,494.87,494.88,494.03,494.06,1208.0,494.87,494.88,494.03,494.06,1208.0
2023-03-30 15:10:00,494.07,494.55,493.81,494.39,2629.0,494.07,494.55,493.81,494.39,2629.0
2023-03-30 15:20:00,494.81,495.51,494.41,495.51,3393.0,494.81,495.51,494.41,495.51,3393.0
2023-03-30 15:30:00,495.51,496.69,495.51,496.52,3474.0,495.51,496.69,495.51,496.52,3474.0
2023-03-30 15:40:00,496.51,496.66,495.1,495.24,4774.0,496.51,496.66,495.1,495.24,4774.0
2023-03-30 15:50:00,495.31,495.31,493.15,493.43,22745.0,495.31,495.31,493.15,493.43,22745.0
2023-03-31 09:30:00,496.86,499.48,495.5,498.93,9081.0,496.86,499.48,495.5,498.93,9081.0
2023-03-31 09:40:00,498.24,499.56,496.76,497.56,4892.0,498.24,499.56,496.76,497.56,4892.0
2023-03-31 09:50:00,497.52,497.52,496.77,497.5,3364.0,497.52,497.52,496.77,497.5,3364.0
2023-03-31 10:00:00,497.5,497.95,496.19,496.19,2356.0,497.5,497.95,496.19,496.19,2356.0
2023-03-31 10:10:00,495.59,495.59,494.95,494.95,1610.0,495.59,495.59,494.95,494.95,1610.0
2023-03-31 10:20:00,495.7,496.15,495.7,495.9,1000.0,495.7,496.15,495.7,495.9,1000.0
2023-03-31 10:30:00,495.85,496.97,495.62,496.15,3944.0,495.85,496.97,495.62,496.15,3944.0
2023-03-31 10:40:00,495.73,497.12,495.63,497.12,8155.0,495.73,497.12,495.63,497.12,8155.0
2023-03-31 10:50:00,497.0,497.39,496.48,497.06,4225.0,497.0,497.39,496.48,497.06,4225.0
2023-03-31 11:00:00,497.15,497.63,496.29,496.44,3764.0,497.15,497.63,496.29,496.44,3764.0
2023-03-31 11:10:00,496.38,496.84,496.02,496.52,9566.0,496.38,496.84,496.02,496.52,9566.0
2023-03-31 11:20:00,496.59,496.74,495.83,496.01,6510.0,496.59,496.74,495.83,496.01,6510.0
2023-03-31 11:30:00,496.12,496.38,495.91,496.06,2502.0,496.12,496.38,495.91,496.06,2502.0
2023-03-31 11:40:00,496.3,496.3,495.09,495.09,1856.0,496.3,496.3,495.09,495.09,1856.0
2023-03-31 11:50:00,494.98,495.46,494.72,495.46,1100.0,494.98,495.46,494.72,495.46,1100.0
2023-03-31 12:00:00,495.44,496.35,495.44,495.79,1858.0,495.44,496.35,495.44,495.79,1858.0
2023-03-31 12:10:00,495.9,497.63,495.9,497.63,939.0,495.9,497.63,495.9,497.63,939.0
2023-03-31 12:20:00,497.49,497.49,496.18,496.18,942.0,497.49,497.49,496.18,496.18,942.0
2023-03-31 12:30:00,496.62,496.62,495.44,496.21,1700.0,496.62,496.62,495.44,496.21,1700.0
2023-03-31 12:40:00,495.94,495.94,495.89,495.9,200.0,495.94,495.94,495.89,495.9,200.0
2023-03-31 12:50:00,495.31,495.71,494.69,495.71,1134.0,495.31,495.71,494.69,495.71,1134.0
2023-03-31 13:00:00,495.39,495.52,494.75,495.42,1000.0,495.39,495.52,494.75,495.42,1000.0
2023-03-31 13:10:00,495.3,495.52,495.22,495.5,2000.0,495.3,495.52,495.22,495.5,2000.0
2023-03-31 13:20:00,495.41,495.47,495.01,495.01,2150.0,495.41,495.47,495.01,495.01,2150.0
2023-03-31 13:30:00,494.84,495.58,494.83,495.45,4434.0,494.84,495.58,494.83,495.45,4434.0
2023-03-31 13:40:00,495.45,495.98,495.14,495.96,2860.0,495.45,495.98,495.14,495.96,2860.0
2023-03-31 13:50:00,495.86,496.51,495.21,496.38,3133.0,495.86,496.51,495.21,496.38,3133.0
2023-03-31 14:00:00,496.57,498.19,496.57,498.19,1780.0,496.57,498.19,496.57,498.19,1780.0
2023-03-31 14:10:00,497.98,498.23,496.55,497.05,5564.0,497.98,498.23,496.55,497.05,5564.0
2023-03-31 14:20:00,496.71,496.81,495.33,496.32,3723.0,496.71,496.81,495.33,496.32,3723.0
2023-03-31 14:30:00,496.34,496.39,495.47,496.03,5519.0,496.34,496.39,495.47,496.03,5519.0
2023-03-31 14:40:00,495.98,496.29,495.32,495.58,3049.0,495.98,496.29,495.32,495.58,3049.0
2023-03-31 14:50:00,495.79,496.81,495.79,496.81,2123.0,495.79,496.81,495.79,496.81,2123.0
2023-03-31 15:00:00,496.91,497.97,496.91,497.71,1400.0,496.91,497.97,496.91,497.71,1400.0
2023-03-31 15:10:00,498.09,498.2,497.15,498.15,2971.0,498.09,498.2,497.15,498.15,2971.0
2023-03-31 15:20:00,498.35,499.56,498.34,499.14,3249.0,498.35,499.56,498.34,499.14,3249.0
2023-03-31 15:30:00,499.39,499.43,497.88,498.0,4578.0,499.39,499.43,497.88,498.0,4578.0
2023-03-31 15:40:00,497.73,498.2,497.1,497.64,7103.0,497.73,498.2,497.1,497.64,7103.0
2023-03-31 15:50:00,497.73,500.48,497.33,500.09,45174.0,497.73,500.48,497.33,500.09,45174.0
2023-04-03 09:30:00,500.75,501.75,489.59,490.22,12256.0,500.75,501.75,489.59,490.22,12256.0
2023-04-03 09:40:00,490.17,490.21,479.06,480.0,29085.0,490.17,490.21,479.06,480.0,29085.0
2023-04-03 09:50:00,480.0,485.3,479.87,485.3,16941.0,480.0,485.3,479.87,485.3,16941.0
2023-04-03 10:00:00,485.63,487.81,485.63,487.27,4330.0,485.63,487.81,485.63,487.27,4330.0
2023-04-03 10:10:00,486.79,490.28,486.79,489.94,6938.0,486.79,490.28,486.79,489.94,6938.0
2023-04-03 10:20:00,489.94,490.81,488.12,489.11,19001.0,489.94,490.81,488.12,489.11,19001.0
2023-04-03 10:30:00,489.37,489.69,486.11,487.75,13714.0,489.37,489.69,486.11,487.75,13714.0
2023-04-03 10:40:00,487.88,487.88,486.47,486.55,4199.0,487.88,487.88,486.47,486.55,4199.0
2023-04-03 10:50:00,487.02,487.02,484.6,484.97,27039.0,487.02,487.02,484.6,484.97,27039.0
2023-04-03 11:00:00,485.4,486.25,485.38,485.57,3381.0,485.4,486.25,485.38,485.57,3381.0
2023-04-03 11:10:00,485.2,486.09,484.34,485.85,5623.0,485.2,486.09,484.34,485.85,5623.0
2023-04-03 11:20:00,485.38,485.84,485.1,485.34,1213.0,485.38,485.84,485.1,485.34,1213.0
2023-04-03 11:30:00,485.06,485.59,484.81,484.85,7935.0,485.06,485.59,484.81,484.85,7935.0
2023-04-03 11:40:00,484.51,484.51,483.61,483.94,10304.0,484.51,484.51,483.61,483.94,10304.0
2023-04-03 11:50:00,483.78,484.61,483.78,484.4,11989.0,483.78,484.61,483.78,484.4,11989.0
2023-04-03 12:00:00,483.87,487.42,483.87,487.13,6109.0,483.87,487.42,483.87,487.13,6109.0
2023-04-03 12:10:00,486.74,488.1,486.42,488.1,6050.0,486.74,488.1,486.42,488.1,6050.0
2023-04-03 12:20:00,488.63,489.27,488.56,489.26,915.0,488.63,489.27,488.56,489.26,915.0
2023-04-03 12:30:00,488.49,488.49,487.55,487.56,2483.0,488.49,488.49,487.55,487.56,2483.0
2023-04-03 12:40:00,487.27,488.06,486.81,487.34,429.0,487.27,488.06,486.81,487.34,429.0
2023-04-03 12:50:00,487.15,488.58,487.15,488.58,1302.0,487.15,488.58,487.15,488.58,1302.0
2023-04-03 13:00:00,488.02,488.18,487.62,487.62,2059.0,488.02,488.18,487.62,487.62,2059.0
2023-04-03 13:10:00,488.1,488.79,488.02,488.21,3840.0,488.1,488.79,488.02,488.21,3840.0
2023-04-03 13:20:00,487.83,488.02,487.1,487.1,1050.0,487.83,488.02,487.1,487.1,1050.0
2023-04-03 13:30:00,486.8,487.31,486.78,486.79,1700.0,486.8,487.31,486.78,486.79,1700.0
2023-04-03 13:40:00,485.86,486.08,485.84,485.85,300.0,485.86,486.08,485.84,485.85,300.0
2023-04-03 13:50:00,485.81,486.17,485.35,486.17,1178.0,485.81,486.17,485.35,486.17,1178.0
2023-04-03 14:00:00,485.87,486.38,485.86,486.12,1500.0,485.87,486.38,485.86,486.12,1500.0
2023-04-03 14:10:00,486.03,486.35,484.81,485.09,9582.0,486.03,486.35,484.81,485.09,9582.0
2023-04-03 14:20:00,484.89,485.66,484.53,485.22,1858.0,484.89,485.66,484.53,485.22,1858.0
2023-04-03 14:30:00,484.87,485.49,484.79,485.07,6563.0,484.87,485.49,484.79,485.07,6563.0
2023-04-03 14:40:00,485.13,485.15,484.32,484.54,2100.0,485.13,485.15,484.32,484.54,2100.0
2023-04-03 14:50:00,484.36,484.78,484.22,484.78,1800.0,484.36,484.78,484.22,484.78,1800.0
2023-04-03 15:00:00,484.66,484.92,484.03,484.03,1800.0,484.66,484.92,484.03,484.03,1800.0
2023-04-03 15:10:00,483.89,484.91,483.88,484.91,2022.0,483.89,484.91,483.88,484.91,2022.0
2023-04-03 15:20:00,484.95,485.15,484.38,484.91,7263.0,484.95,485.15,484.38,484.91,7263.0
2023-04-03 15:30:00,484.81,487.37,484.72,486.93,13586.0,484.81,487.37,484.72,486.93,13586.0
2023-04-03 15:40:00,486.94,488.48,486.79,487.86,5200.0,486.94,488.48,486.79,487.86,5200.0
2023-04-03 15:50:00,488.13,490.0,487.36,488.89,45811.0,488.13,490.0,487.36,488.89,45811.0
2023-04-04 09:30:00,489.84,490.7,487.32,488.21,8950.0,489.84,490.7,487.32,488.21,8950.0
2023-04-04 09:40:00,488.92,490.57,488.18,490.57,4959.0,488.92,490.57,488.18,490.57,4959.0
2023-04-04 09:50:00,490.15,493.22,489.51,491.5,9049.0,490.15,493.22,489.51,491.5,9049.0
2023-04-04 10:00:00,491.66,494.34,491.08,494.08,3928.0,491.66,494.34,491.08,494.08,3928.0
2023-04-04 10:10:00,494.4,495.85,494.39,495.21,1980.0,494.4,495.85,494.39,495.21,1980.0
2023-04-04 10:20:00,494.67,494.81,493.17,493.17,2951.0,494.67,494.81,493.17,493.17,2951.0
2023-04-04 10:30:00,493.52,494.28,493.25,493.25,2300.0,493.52,494.28,493.25,493.25,2300.0
2023-04-04 10:40:00,492.6,493.27,491.11,492.8,17842.0,492.6,493.27,491.11,492.8,17842.0
2023-04-04 10:50:00,493.25,494.7,493.25,494.69,1089.0,493.25,494.7,493.25,494.69,1089.0
2023-04-04 11:00:00,493.1,493.1,491.47,491.47,626.0,493.1,493.1,491.47,491.47,626.0
2023-04-04 11:10:00,490.35,491.23,488.76,489.36,3670.0,490.35,491.23,488.76,489.36,3670.0
2023-04-04 11:20:00,489.25,490.29,489.02,489.02,7585.0,489.25,490.29,489.02,489.02,7585.0
2023-04-04 11:30:00,489.81,490.82,489.81,490.78,713.0,489.81,490.82,489.81,490.78,713.0
2023-04-04 11:40:00,491.02,492.56,490.94,492.18,1151.0,491.02,492.56,490.94,492.18,1151.0
2023-04-04 11:50:00,492.26,492.58,491.89,491.89,600.0,492.26,492.58,491.89,491.89,600.0
2023-04-04 12:00:00,490.42,490.68,488.87,488.87,5296.0,490.42,490.68,488.87,488.87,5296.0
2023-04-04 12:10:00,489.26,489.88,489.25,489.55,2215.0,489.26,489.88,489.25,489.55,2215.0
2023-04-04 12:20:00,489.24,489.8,489.12,489.36,31581.0,489.24,489.8,489.12,489.36,31581.0
2023-04-04 12:30:00,489.26,489.63,489.0,489.1,1300.0,489.26,489.63,489.0,489.1,1300.0
2023-04-04 12:40:00,489.59,489.61,489.02,489.3,1855.0,489.59,489.61,489.02,489.3,1855.0
2023-04-04 12:50:00,489.16,489.16,488.0,488.78,1300.0,489.16,489.16,488.0,488.78,1300.0
2023-04-04 13:00:00,488.64,489.19,488.09,488.85,2600.0,488.64,489.19,488.09,488.85,2600.0
2023-04-04 13:10:00,488.35,489.41,487.86,489.4,1100.0,488.35,489.41,487.86,489.4,1100.0
2023-04-04 13:20:00,489.23,489.63,488.92,489.43,3236.0,489.23,489.63,488.92,489.43,3236.0
2023-04-04 13:30:00,489.29,489.33,489.08,489.18,1425.0,489.29,489.33,489.08,489.18,1425.0
2023-04-04 13:40:00,489.18,489.18,488.61,488.73,1825.0,489.18,489.18,488.61,488.73,1825.0
2023-04-04 13:50:00,489.09,489.43,488.94,489.43,920.0,489.09,489.43,488.94,489.43,920.0
2023-04-04 14:00:00,489.4,489.5,488.68,488.69,3000.0,489.4,489.5,488.68,488.69,3000.0
2023-04-04 14:10:00,488.81,488.97,487.8,487.8,1696.0,488.81,488.97,487.8,487.8,1696.0
2023-04-04 14:20:00,487.97,488.0,485.62,485.62,2259.0,487.97,488.0,485.62,485.62,2259.0
2023-04-04 14:30:00,485.37,485.47,484.08,484.56,6942.0,485.37,485.47,484.08,484.56,6942.0
2023-04-04 14:40:00,484.9,485.11,484.5,484.5,2664.0,484.9,485.11,484.5,484.5,2664.0
2023-04-04 14:50:00,484.51,484.68,483.26,483.78,3433.0,484.51,484.68,483.26,483.78,3433.0
2023-04-04 15:00:00,483.21,484.21,482.87,483.95,9242.0,483.21,484.21,482.87,483.95,9242.0
2023-04-04 15:10:00,483.59,485.2,483.59,484.47,3473.0,483.59,485.2,483.59,484.47,3473.0
2023-04-04 15:20:00,484.55,485.64,483.68,483.72,3667.0,484.55,485.64,483.68,483.72,3667.0
2023-04-04 15:30:00,483.53,483.97,482.15,482.23,8967.0,483.53,483.97,482.15,482.23,8967.0
2023-04-04 15:40:00,482.45,482.94,481.82,482.72,8153.0,482.45,482.94,481.82,482.72,8153.0
2023-04-04 15:50:00,482.96,484.07,482.76,484.07,23315.0,482.96,484.07,482.76,484.07,23315.0
2023-04-05 09:30:00,482.51,484.84,478.73,479.26,4611.0,482.51,484.84,478.73,479.26,4611.0
2023-04-05 09:40:00,481.19,482.04,480.52,481.0,7869.0,481.19,482.04,480.52,481.0,7869.0
2023-04-05 09:50:00,481.0,483.6,480.62,482.85,3895.0,481.0,483.6,480.62,482.85,3895.0
2023-04-05 10:00:00,481.83,483.49,481.83,483.49,1700.0,481.83,483.49,481.83,483.49,1700.0
2023-04-05 10:10:00,482.9,484.11,482.9,483.18,2400.0,482.9,484.11,482.9,483.18,2400.0
2023-04-05 10:20:00,483.86,484.36,482.48,482.48,2644.0,483.86,484.36,482.48,482.48,2644.0
2023-04-05 10:30:00,482.88,483.37,482.21,482.27,1777.0,482.88,483.37,482.21,482.27,1777.0
2023-04-05 10:40:00,482.19,482.19,481.27,481.81,1439.0,482.19,482.19,481.27,481.81,1439.0
2023-04-05 10:50:00,480.69,480.69,479.42,480.12,3367.0,480.69,480.69,479.42,480.12,3367.0
2023-04-05 11:00:00,480.03,481.35,479.82,481.29,1644.0,480.03,481.35,479.82,481.29,1644.0
2023-04-05 11:10:00,482.06,482.19,481.45,481.46,1229.0,482.06,482.19,481.45,481.46,1229.0
2023-04-05 11:20:00,481.53,482.86,481.43,482.71,6956.0,481.53,482.86,481.43,482.71,6956.0
2023-04-05 11:30:00,482.97,483.87,482.97,483.05,1700.0,482.97,483.87,482.97,483.05,1700.0
2023-04-05 11:40:00,483.25,483.97,483.24,483.3,1159.0,483.25,483.97,483.24,483.3,1159.0
2023-04-05 11:50:00,483.05,483.05,482.12,482.55,1523.0,483.05,483.05,482.12,482.55,1523.0
2023-04-05 12:00:00,482.54,482.54,480.98,480.98,1857.0,482.54,482.54,480.98,480.98,1857.0
2023-04-05 12:10:00,481.39,481.39,480.2,480.88,3345.0,481.39,481.39,480.2,480.88,3345.0
2023-04-05 12:20:00,481.02,481.02,479.14,479.15,2825.0,481.02,481.02,479.14,479.15,2825.0
2023-04-05 12:30:00,479.14,480.86,478.61,480.72,3981.0,479.14,480.86,478.61,480.72,3981.0
2023-04-05 12:40:00,480.73,480.73,479.63,479.64,600.0,480.73,480.73,479.63,479.64,600.0
2023-04-05 12:50:00,479.84,480.66,479.29,480.66,2623.0,479.84,480.66,479.29,480.66,2623.0
2023-04-05 13:00:00,480.54,480.59,479.86,480.1,1753.0,480.54,480.59,479.86,480.1,1753.0
2023-04-05 13:10:00,479.47,479.8,478.93,479.37,881.0,479.47,479.8,478.93,479.37,881.0
2023-04-05 13:20:00,478.6,478.7,476.91,476.91,3980.0,478.6,478.7,476.91,476.91,3980.0
2023-04-05 13:30:00,477.1,478.28,476.72,477.87,5567.0,477.1,478.28,476.72,477.87,5567.0
2023-04-05 13:40:00,477.71,477.71,476.82,477.09,3688.0,477.71,477.71,476.82,477.09,3688.0
2023-04-05 13:50:00,477.1,478.88,476.78,478.88,5101.0,477.1,478.88,476.78,478.88,5101.0
2023-04-05 14:00:00,478.51,479.25,478.13,478.38,2699.0,478.51,479.25,478.13,478.38,2699.0
2023-04-05 14:10:00,478.29,479.14,477.59,479.14,3200.0,478.29,479.14,477.59,479.14,3200.0
2023-04-05 14:20:00,478.96,479.11,478.26,478.49,2026.0,478.96,479.11,478.26,478.49,2026.0
2023-04-05 14:30:00,478.3,478.56,478.24,478.36,917.0,478.3,478.56,478.24,478.36,917.0
2023-04-05 14:40:00,478.38,478.47,477.73,478.36,2160.0,478.38,478.47,477.73,478.36,2160.0
2023-04-05 14:50:00,478.01,478.01,476.67,476.67,1700.0,478.01,478.01,476.67,476.67,1700.0
2023-04-05 15:00:00,477.27,477.7,476.58,476.58,2000.0,477.27,477.7,476.58,476.58,2000.0
2023-04-05 15:10:00,476.63,476.64,476.07,476.07,3497.0,476.63,476.64,476.07,476.07,3497.0
2023-04-05 15:20:00,476.15,477.26,476.01,476.29,10274.0,476.15,477.26,476.01,476.29,10274.0
2023-04-05 15:30:00,476.6,477.75,476.6,477.02,6164.0,476.6,477.75,476.6,477.02,6164.0
2023-04-05 15:40:00,477.04,477.64,476.85,477.6,5680.0,477.04,477.64,476.85,477.6,5680.0
2023-04-05 15:50:00,477.65,478.2,475.95,476.54,29889.0,477.65,478.2,475.95,476.54,29889.0
2023-04-06 09:30:00,474.94,474.94,471.24,471.24,3053.0,474.94,474.94,471.24,471.24,3053.0
2023-04-06 09:40:00,470.36,471.77,468.96,468.96,4214.0,470.36,471.77,468.96,468.96,4214.0
2023-04-06 09:50:00,469.82,471.48,469.43,471.48,3163.0,469.82,471.48,469.43,471.48,3163.0
2023-04-06 10:00:00,471.61,472.4,471.12,472.4,2698.0,471.61,472.4,471.12,472.4,2698.0
2023-04-06 10:10:00,472.56,473.06,471.29,472.03,3099.0,472.56,473.06,471.29,472.03,3099.0
2023-04-06 10:20:00,471.55,471.88,470.95,471.63,2300.0,471.55,471.88,470.95,471.63,2300.0
2023-04-06 10:30:00,471.87,472.51,469.3,469.3,2924.0,471.87,472.51,469.3,469.3,2924.0
2023-04-06 10:40:00,469.41,470.39,468.47,470.19,2469.0,469.41,470.39,468.47,470.19,2469.0
2023-04-06 10:50:00,469.59,469.8,468.94,468.94,1587.0,469.59,469.8,468.94,468.94,1587.0
2023-04-06 11:00:00,469.14,470.7,468.88,470.28,2129.0,469.14,470.7,468.88,470.28,2129.0
2023-04-06 11:10:00,470.12,471.33,470.12,470.74,1407.0,470.12,471.33,470.12,470.74,1407.0
2023-04-06 11:20:00,470.66,471.3,470.53,470.96,2880.0,470.66,471.3,470.53,470.96,2880.0
2023-04-06 11:30:00,470.5,471.05,470.5,470.73,2120.0,470.5,471.05,470.5,470.73,2120.0
2023-04-06 11:40:00,472.03,472.33,471.72,472.15,800.0,472.03,472.33,471.72,472.15,800.0
2023-04-06 11:50:00,472.3,472.3,471.62,472.1,800.0,472.3,472.3,471.62,472.1,800.0
2023-04-06 12:00:00,472.38,473.62,472.38,472.79,2154.0,472.38,473.62,472.38,472.79,2154.0
2023-04-06 12:10:00,472.63,473.94,472.46,473.63,3756.0,472.63,473.94,472.46,473.63,3756.0
2023-04-06 12:20:00,473.48,474.15,473.47,474.15,1500.0,473.48,474.15,473.47,474.15,1500.0
2023-04-06 12:30:00,473.7,475.19,473.7,473.71,3029.0,473.7,475.19,473.7,473.71,3029.0
2023-04-06 12:40:00,473.93,474.4,473.73,474.4,1100.0,473.93,474.4,473.73,474.4,1100.0
2023-04-06 12:50:00,474.21,474.4,473.21,473.21,804.0,474.21,474.4,473.21,473.21,804.0
2023-04-06 13:00:00,473.33,473.66,473.33,473.62,900.0,473.33,473.66,473.33,473.62,900.0
2023-04-06 13:10:00,473.43,473.61,472.92,473.61,1500.0,473.43,473.61,472.92,473.61,1500.0
2023-04-06 13:20:00,473.53,474.43,473.45,473.5,1200.0,473.53,474.43,473.45,473.5,1200.0
2023-04-06 13:30:00,473.9,474.1,473.5,473.53,2000.0,473.9,474.1,473.5,473.53,2000.0
2023-04-06 13:40:00,473.74,473.74,473.05,473.05,1804.0,473.74,473.74,473.05,473.05,1804.0
2023-04-06 13:50:00,472.87,473.08,472.15,472.25,4492.0,472.87,473.08,472.15,472.25,4492.0
2023-04-06 14:00:00,472.45,473.11,471.91,473.11,2014.0,472.45,473.11,471.91,473.11,2014.0
2023-04-06 14:10:00,472.89,472.94,472.18,472.26,2537.0,472.89,472.94,472.18,472.26,2537.0
2023-04-06 14:20:00,472.28,473.21,472.27,472.7,2468.0,472.28,473.21,472.27,472.7,2468.0
2023-04-06 14:30:00,472.86,473.26,472.57,473.02,6100.0,472.86,473.26,472.57,473.02,6100.0
2023-04-06 14:40:00,472.86,473.03,472.04,472.87,6783.0,472.86,473.03,472.04,472.87,6783.0
2023-04-06 14:50:00,472.56,472.85,471.31,471.83,5545.0,472.56,472.85,471.31,471.83,5545.0
2023-04-06 15:00:00,472.05,472.13,471.39,471.82,3250.0,472.05,472.13,471.39,471.82,3250.0
2023-04-06 15:10:00,471.56,471.56,470.56,470.68,6013.0,471.56,471.56,470.56,470.68,6013.0
2023-04-06 15:20:00,470.81,471.44,470.34,471.38,12874.0,470.81,471.44,470.34,471.38,12874.0
2023-04-06 15:30:00,471.53,472.79,471.53,472.37,9260.0,471.53,472.79,471.53,472.37,9260.0
2023-04-06 15:40:00,472.29,473.04,471.64,472.5,47323.0,472.29,473.04,471.64,472.5,47323.0
2023-04-06 15:50:00,472.5,472.73,471.32,472.32,74060.0,472.5,472.73,471.32,472.32,74060.0
2023-04-10 09:30:00,469.09,469.26,461.02,461.29,12999.0,469.09,469.26,461.02,461.29,12999.0
2023-04-10 09:40:00,462.39,467.4,462.38,467.4,1979.0,462.39,467.4,462.38,467.4,1979.0
2023-04-10 09:50:00,467.31,467.31,465.2,466.2,4133.0,467.31,467.31,465.2,466.2,4133.0
2023-04-10 10:00:00,467.25,467.28,466.03,466.92,3444.0,467.25,467.28,466.03,466.92,3444.0
2023-04-10 10:10:00,466.63,469.04,466.4,467.87,4448.0,466.63,469.04,466.4,467.87,4448.0
2023-04-10 10:20:00,468.34,468.34,466.45,466.45,2100.0,468.34,468.34,466.45,466.45,2100.0
2023-04-10 10:30:00,467.02,469.97,467.02,468.95,3055.0,467.02,469.97,467.02,468.95,3055.0
2023-04-10 10:40:00,468.75,469.49,467.54,469.49,5448.0,468.75,469.49,467.54,469.49,5448.0
2023-04-10 10:50:00,469.27,469.56,468.53,468.53,1100.0,469.27,469.56,468.53,468.53,1100.0
2023-04-10 11:00:00,469.11,471.34,469.09,471.34,3854.0,469.11,471.34,469.09,471.34,3854.0
2023-04-10 11:10:00,471.35,471.58,470.98,471.27,2900.0,471.35,471.58,470.98,471.27,2900.0
2023-04-10 11:20:00,471.53,472.77,471.4,471.69,5853.0,471.53,472.77,471.4,471.69,5853.0
2023-04-10 11:30:00,472.04,472.18,471.36,471.57,1014.0,472.04,472.18,471.36,471.57,1014.0
2023-04-10 11:40:00,471.49,471.52,471.02,471.52,1867.0,471.49,471.52,471.02,471.52,1867.0
2023-04-10 11:50:00,470.85,470.85,469.53,469.57,1383.0,470.85,470.85,469.53,469.57,1383.0
2023-04-10 12:00:00,469.48,469.53,468.03,468.03,2000.0,469.48,469.53,468.03,468.03,2000.0
2023-04-10 12:10:00,468.16,469.04,467.79,468.6,3934.0,468.16,469.04,467.79,468.6,3934.0
2023-04-10 12:20:00,468.57,469.05,468.47,468.8,1100.0,468.57,469.05,468.47,468.8,1100.0
2023-04-10 12:30:00,469.23,471.57,468.55,471.57,4603.0,469.23,471.57,468.55,471.57,4603.0
2023-04-10 12:40:00,471.41,471.41,470.46,470.68,2200.0,471.41,471.41,470.46,470.68,2200.0
2023-04-10 12:50:00,470.34,471.35,470.34,471.34,4733.0,470.34,471.35,470.34,471.34,4733.0
2023-04-10 13:00:00,471.36,472.23,471.36,472.2,2200.0,471.36,472.23,471.36,472.2,2200.0
2023-04-10 13:10:00,472.55,472.58,472.55,472.58,200.0,472.55,472.58,472.55,472.58,200.0
2023-04-10 13:20:00,472.33,472.62,471.81,471.81,2025.0,472.33,472.62,471.81,471.81,2025.0
2023-04-10 13:30:00,472.09,472.13,471.52,471.8,2050.0,472.09,472.13,471.52,471.8,2050.0
2023-04-10 13:40:00,471.55,471.63,471.19,471.63,1200.0,471.55,471.63,471.19,471.63,1200.0
2023-04-10 13:50:00,471.77,471.77,471.03,471.41,711.0,471.77,471.77,471.03,471.41,711.0
2023-04-10 14:00:00,471.21,471.53,471.2,471.26,1100.0,471.21,471.53,471.2,471.26,1100.0
2023-04-10 14:10:00,471.22,472.22,471.22,472.21,326.0,471.22,472.22,471.22,472.21,326.0
2023-04-10 14:20:00,471.71,471.95,471.32,471.32,1751.0,471.71,471.95,471.32,471.32,1751.0
2023-04-10 14:30:00,471.71,472.27,471.61,472.26,2100.0,471.71,472.27,471.61,472.26,2100.0
2023-04-10 14:40:00,471.9,471.95,471.68,471.76,1898.0,471.9,471.95,471.68,471.76,1898.0
2023-04-10 14:50:00,471.77,473.4,471.77,473.4,4204.0,471.77,473.4,471.77,473.4,4204.0
2023-04-10 15:00:00,473.77,474.26,473.48,474.25,3429.0,473.77,474.26,473.48,474.25,3429.0
2023-04-10 15:10:00,474.56,474.92,474.49,474.92,3366.0,474.56,474.92,474.49,474.92,3366.0
2023-04-10 15:20:00,475.2,475.32,474.92,475.1,2827.0,475.2,475.32,474.92,475.1,2827.0
2023-04-10 15:30:00,475.76,476.92,475.54,476.84,7277.0,475.76,476.92,475.54,476.84,7277.0
2023-04-10 15:40:00,476.83,477.5,476.59,477.44,7310.0,476.83,477.5,476.59,477.44,7310.0
2023-04-10 15:50:00,477.67,477.84,476.48,477.22,34062.0,477.67,477.84,476.48,477.22,34062.0
2023-04-11 09:30:00,479.63,480.42,478.3,478.75,3174.0,479.63,480.42,478.3,478.75,3174.0
2023-04-11 09:40:00,478.55,479.95,478.54,479.16,900.0,478.55,479.95,478.54,479.16,900.0
2023-04-11 09:50:00,478.77,479.37,478.17,478.88,2575.0,478.77,479.37,478.17,478.88,2575.0
2023-04-11 10:00:00,479.36,479.75,479.36,479.75,599.0,479.36,479.75,479.36,479.75,599.0
2023-04-11 10:10:00,479.84,479.84,478.78,478.78,2360.0,479.84,479.84,478.78,478.78,2360.0
2023-04-11 10:20:00,478.99,479.89,478.42,479.46,2847.0,478.99,479.89,478.42,479.46,2847.0
2023-04-11 10:30:00,479.39,479.53,476.47,476.48,2000.0,479.39,479.53,476.47,476.48,2000.0
2023-04-11 10:40:00,476.98,476.98,475.09,476.43,3322.0,476.98,476.98,475.09,476.43,3322.0
2023-04-11 10:50:00,476.61,476.89,476.12,476.89,900.0,476.61,476.89,476.12,476.89,900.0
2023-04-11 11:00:00,477.12,477.12,476.21,476.27,1700.0,477.12,477.12,476.21,476.27,1700.0
2023-04-11 11:10:00,476.29,476.45,476.09,476.4,500.0,476.29,476.45,476.09,476.4,500.0
2023-04-11 11:20:00,476.55,477.47,476.51,476.51,2932.0,476.55,477.47,476.51,476.51,2932.0
2023-04-11 11:30:00,477.06,477.67,476.19,476.76,2571.0,477.06,477.67,476.19,476.76,2571.0
2023-04-11 11:40:00,476.39,476.39,475.24,475.25,2490.0,476.39,476.39,475.24,475.25,2490.0
2023-04-11 11:50:00,475.17,475.77,475.17,475.59,1775.0,475.17,475.77,475.17,475.59,1775.0
2023-04-11 12:00:00,475.92,476.31,474.99,475.27,2211.0,475.92,476.31,474.99,475.27,2211.0
2023-04-11 12:10:00,475.18,475.93,475.05,475.32,1710.0,475.18,475.93,475.05,475.32,1710.0
2023-04-11 12:20:00,475.37,475.59,474.86,475.19,2830.0,475.37,475.59,474.86,475.19,2830.0
2023-04-11 12:30:00,475.1,475.11,473.83,473.94,2937.0,475.1,475.11,473.83,473.94,2937.0
2023-04-11 12:40:00,474.24,474.95,474.17,474.95,700.0,474.24,474.95,474.17,474.95,700.0
2023-04-11 12:50:00,475.52,475.6,474.96,475.28,1716.0,475.52,475.6,474.96,475.28,1716.0
2023-04-11 13:00:00,474.5,475.21,474.5,474.78,850.0,474.5,475.21,474.5,474.78,850.0
2023-04-11 13:10:00,474.78,474.78,473.42,473.52,3340.0,474.78,474.78,473.42,473.52,3340.0
2023-04-11 13:20:00,473.53,473.71,472.89,473.71,3850.0,473.53,473.71,472.89,473.71,3850.0
2023-04-11 13:30:00,473.78,474.72,473.45,474.72,2700.0,473.78,474.72,473.45,474.72,2700.0
2023-04-11 13:40:00,475.14,475.89,475.14,475.89,1200.0,475.14,475.89,475.14,475.89,1200.0
2023-04-11 13:50:00,476.05,476.56,475.7,476.56,2600.0,476.05,476.56,475.7,476.56,2600.0
2023-04-11 14:00:00,476.73,476.84,476.27,476.27,1350.0,476.73,476.84,476.27,476.27,1350.0
2023-04-11 14:10:00,476.24,477.31,476.2,477.28,1715.0,476.24,477.31,476.2,477.28,1715.0
2023-04-11 14:20:00,477.77,477.77,477.08,477.18,972.0,477.77,477.77,477.08,477.18,972.0
2023-04-11 14:30:00,477.49,477.69,476.53,476.53,1500.0,477.49,477.69,476.53,476.53,1500.0
2023-04-11 14:40:00,476.76,477.45,476.42,477.45,2100.0,476.76,477.45,476.42,477.45,2100.0
2023-04-11 14:50:00,477.55,477.72,476.73,477.53,3740.0,477.55,477.72,476.73,477.53,3740.0
2023-04-11 15:00:00,477.52,477.68,476.75,477.68,2934.0,477.52,477.68,476.75,477.68,2934.0
2023-04-11 15:10:00,477.85,478.66,477.48,478.54,3306.0,477.85,478.66,477.48,478.54,3306.0
2023-04-11 15:20:00,478.44,478.99,478.23,478.89,4720.0,478.44,478.99,478.23,478.89,4720.0
2023-04-11 15:30:00,478.87,479.6,478.86,479.34,7262.0,478.87,479.6,478.86,479.34,7262.0
2023-04-11 15:40:00,478.99,479.23,478.43,478.83,8627.0,478.99,479.23,478.43,478.83,8627.0
2023-04-11 15:50:00,478.82,478.88,477.45,478.08,23757.0,478.82,478.88,477.45,478.08,23757.0
2023-04-12 09:30:00,483.6,486.98,482.22,483.95,5043.0,483.6,486.98,482.22,483.95,5043.0
2023-04-12 09:40:00,482.25,482.25,480.66,481.7,3169.0,482.25,482.25,480.66,481.7,3169.0
2023-04-12 09:50:00,482.33,483.83,482.33,483.13,2447.0,482.33,483.83,482.33,483.13,2447.0
2023-04-12 10:00:00,482.94,485.69,482.81,485.69,3750.0,482.94,485.69,482.81,485.69,3750.0
2023-04-12 10:10:00,485.91,486.19,484.83,485.34,4185.0,485.91,486.19,484.83,485.34,4185.0
2023-04-12 10:20:00,486.14,487.0,485.35,486.81,2800.0,486.14,487.0,485.35,486.81,2800.0
2023-04-12 10:30:00,487.19,487.19,482.75,483.34,4100.0,487.19,487.19,482.75,483.34,4100.0
2023-04-12 10:40:00,483.36,483.79,482.71,483.79,2200.0,483.36,483.79,482.71,483.79,2200.0
2023-04-12 10:50:00,483.23,484.03,482.19,482.2,3541.0,483.23,484.03,482.19,482.2,3541.0
2023-04-12 11:00:00,481.53,481.55,480.25,480.46,2200.0,481.53,481.55,480.25,480.46,2200.0
2023-04-12 11:10:00,480.22,480.22,479.01,480.09,2800.0,480.22,480.22,479.01,480.09,2800.0
2023-04-12 11:20:00,480.72,481.52,480.06,481.33,3182.0,480.72,481.52,480.06,481.33,3182.0
2023-04-12 11:30:00,480.85,480.85,480.05,480.54,1601.0,480.85,480.85,480.05,480.54,1601.0
2023-04-12 11:40:00,480.41,480.74,479.44,480.08,8202.0,480.41,480.74,479.44,480.08,8202.0
2023-04-12 11:50:00,480.14,480.2,479.37,479.98,1750.0,480.14,480.2,479.37,479.98,1750.0
2023-04-12 12:00:00,480.33,480.34,478.94,479.66,3270.0,480.33,480.34,478.94,479.66,3270.0
2023-04-12 12:10:00,479.7,479.79,478.63,478.63,3300.0,479.7,479.79,478.63,478.63,3300.0
2023-04-12 12:20:00,478.7,478.7,476.91,477.31,4251.0,478.7,478.7,476.91,477.31,4251.0
2023-04-12 12:30:00,477.63,477.91,476.29,476.59,2752.0,477.63,477.91,476.29,476.59,2752.0
2023-04-12 12:40:00,476.3,477.22,475.23,477.22,5267.0,476.3,477.22,475.23,477.22,5267.0
2023-04-12 12:50:00,476.64,477.53,476.49,476.96,3010.0,476.64,477.53,476.49,476.96,3010.0
2023-04-12 13:00:00,476.88,478.0,476.24,478.0,3075.0,476.88,478.0,476.24,478.0,3075.0
2023-04-12 13:10:00,478.28,478.77,478.01,478.02,2709.0,478.28,478.77,478.01,478.02,2709.0
2023-04-12 13:20:00,478.02,479.15,477.98,478.62,5982.0,478.02,479.15,477.98,478.62,5982.0
2023-04-12 13:30:00,478.99,479.36,477.8,478.04,1700.0,478.99,479.36,477.8,478.04,1700.0
2023-04-12 13:40:00,477.68,478.41,477.41,478.19,3971.0,477.68,478.41,477.41,478.19,3971.0
2023-04-12 13:50:00,478.19,478.19,477.41,477.41,3215.0,478.19,478.19,477.41,477.41,3215.0
2023-04-12 14:00:00,477.41,478.38,476.3,476.3,5511.0,477.41,478.38,476.3,476.3,5511.0
2023-04-12 14:10:00,477.23,478.23,476.69,478.23,4890.0,477.23,478.23,476.69,478.23,4890.0
2023-04-12 14:20:00,478.3,478.3,474.76,474.76,2603.0,478.3,478.3,474.76,474.76,2603.0
2023-04-12 14:30:00,474.25,474.52,473.44,473.98,3633.0,474.25,474.52,473.44,473.98,3633.0
2023-04-12 14:40:00,474.69,474.7,473.75,473.79,2330.0,474.69,474.7,473.75,473.79,2330.0
2023-04-12 14:50:00,473.58,474.1,473.04,473.75,1676.0,473.58,474.1,473.04,473.75,1676.0
2023-04-12 15:00:00,473.84,474.21,473.33,474.21,2516.0,473.84,474.21,473.33,474.21,2516.0
2023-04-12 15:10:00,473.72,473.72,472.43,472.43,5186.0,473.72,473.72,472.43,472.43,5186.0
2023-04-12 15:20:00,472.42,472.42,471.65,472.34,3200.0,472.42,472.42,471.65,472.34,3200.0
2023-04-12 15:30:00,472.11,472.91,471.76,472.17,5826.0,472.11,472.91,471.76,472.17,5826.0
2023-04-12 15:40:00,472.39,472.51,470.96,470.96,6769.0,472.39,472.51,470.96,470.96,6769.0
2023-04-12 15:50:00,471.26,472.02,469.89,470.74,30454.0,471.26,472.02,469.89,470.74,30454.0
2023-04-13 09:30:00,475.72,475.98,472.52,475.25,5444.0,475.72,475.98,472.52,475.25,5444.0
2023-04-13 09:40:00,473.83,474.48,473.83,474.4,700.0,473.83,474.48,473.83,474.4,700.0
2023-04-13 09:50:00,474.31,475.06,472.37,472.97,5475.0,474.31,475.06,472.37,472.97,5475.0
2023-04-13 10:00:00,473.29,473.5,472.57,473.32,4611.0,473.29,473.5,472.57,473.32,4611.0
2023-04-13 10:10:00,473.41,475.67,473.41,475.25,1405.0,473.41,475.67,473.41,475.25,1405.0
2023-04-13 10:20:00,475.61,475.68,474.13,474.94,2480.0,475.61,475.68,474.13,474.94,2480.0
2023-04-13 10:30:00,475.64,476.04,474.9,475.64,2600.0,475.64,476.04,474.9,475.64,2600.0
2023-04-13 10:40:00,475.81,476.09,475.26,475.33,2100.0,475.81,476.09,475.26,475.33,2100.0
2023-04-13 10:50:00,475.35,476.6,475.04,475.43,3927.0,475.35,476.6,475.04,475.43,3927.0
2023-04-13 11:00:00,475.37,475.8,474.83,475.34,4250.0,475.37,475.8,474.83,475.34,4250.0
2023-04-13 11:10:00,475.51,475.53,473.98,474.25,2195.0,475.51,475.53,473.98,474.25,2195.0
2023-04-13 11:20:00,474.59,474.64,473.94,474.32,3310.0,474.59,474.64,473.94,474.32,3310.0
2023-04-13 11:30:00,474.25,474.55,473.9,474.53,1900.0,474.25,474.55,473.9,474.53,1900.0
2023-04-13 11:40:00,474.51,474.75,474.12,474.12,2008.0,474.51,474.75,474.12,474.12,2008.0
2023-04-13 11:50:00,473.8,474.45,473.7,474.45,2112.0,473.8,474.45,473.7,474.45,2112.0
2023-04-13 12:00:00,475.08,475.37,474.73,474.73,900.0,475.08,475.37,474.73,474.73,900.0
2023-04-13 12:10:00,474.49,475.12,474.29,475.12,1381.0,474.49,475.12,474.29,475.12,1381.0
2023-04-13 12:20:00,474.85,475.18,474.73,475.18,4195.0,474.85,475.18,474.73,475.18,4195.0
2023-04-13 12:30:00,475.53,475.94,474.87,475.94,3100.0,475.53,475.94,474.87,475.94,3100.0
2023-04-13 12:40:00,475.48,476.27,475.47,475.93,543.0,475.48,476.27,475.47,475.93,543.0
2023-04-13 12:50:00,475.95,475.95,475.58,475.79,626.0,475.95,475.95,475.58,475.79,626.0
2023-04-13 13:00:00,475.76,476.05,475.41,475.95,1996.0,475.76,476.05,475.41,475.95,1996.0
2023-04-13 13:10:00,476.0,476.41,476.0,476.27,600.0,476.0,476.41,476.0,476.27,600.0
2023-04-13 13:20:00,476.63,476.63,476.06,476.18,1100.0,476.63,476.63,476.06,476.18,1100.0
2023-04-13 13:30:00,476.36,476.36,475.6,475.95,1402.0,476.36,476.36,475.6,475.95,1402.0
2023-04-13 13:40:00,476.13,476.71,475.96,476.71,1243.0,476.13,476.71,475.96,476.71,1243.0
2023-04-13 13:50:00,476.91,477.15,476.87,477.07,1300.0,476.91,477.15,476.87,477.07,1300.0
2023-04-13 14:00:00,477.2,478.07,476.83,477.98,2720.0,477.2,478.07,476.83,477.98,2720.0
2023-04-13 14:10:00,477.91,478.02,477.66,477.66,1901.0,477.91,478.02,477.66,477.66,1901.0
2023-04-13 14:20:00,477.52,477.75,477.04,477.06,2656.0,477.52,477.75,477.04,477.06,2656.0
2023-04-13 14:30:00,477.23,477.31,476.93,477.03,1100.0,477.23,477.31,476.93,477.03,1100.0
2023-04-13 14:40:00,476.98,477.04,476.53,476.94,2700.0,476.98,477.04,476.53,476.94,2700.0
2023-04-13 14:50:00,477.1,477.75,477.04,477.75,1100.0,477.1,477.75,477.04,477.75,1100.0
2023-04-13 15:00:00,477.75,477.84,477.13,477.45,6600.0,477.75,477.84,477.13,477.45,6600.0
2023-04-13 15:10:00,477.71,477.91,477.31,477.91,2193.0,477.71,477.91,477.31,477.91,2193.0
2023-04-13 15:20:00,478.09,479.42,478.09,479.42,3795.0,478.09,479.42,478.09,479.42,3795.0
2023-04-13 15:30:00,479.32,479.98,478.99,479.74,3506.0,479.32,479.98,478.99,479.74,3506.0
2023-04-13 15:40:00,479.83,480.5,478.77,478.77,9255.0,479.83,480.5,478.77,478.77,9255.0
2023-04-13 15:50:00,478.86,480.5,478.86,480.02,42980.0,478.86,480.5,478.86,480.02,42980.0
2023-04-14 09:30:00,478.79,481.55,478.45,481.55,3388.0,478.79,481.55,478.45,481.55,3388.0
2023-04-14 09:40:00,480.19,482.03,480.18,482.01,2615.0,480.19,482.03,480.18,482.01,2615.0
2023-04-14 09:50:00,482.0,482.41,481.33,482.01,4920.0,482.0,482.41,481.33,482.01,4920.0
2023-04-14 10:00:00,481.63,482.6,479.46,479.46,5133.0,481.63,482.6,479.46,479.46,5133.0
2023-04-14 10:10:00,480.23,481.46,480.12,480.86,2849.0,480.23,481.46,480.12,480.86,2849.0
2023-04-14 10:20:00,480.12,480.62,479.83,480.07,2460.0,480.12,480.62,479.83,480.07,2460.0
2023-04-14 10:30:00,480.21,481.1,480.11,480.92,3671.0,480.21,481.1,480.11,480.92,3671.0
2023-04-14 10:40:00,481.49,481.49,480.19,480.74,700.0,481.49,481.49,480.19,480.74,700.0
2023-04-14 10:50:00,480.36,480.36,479.08,479.43,1520.0,480.36,480.36,479.08,479.43,1520.0
2023-04-14 11:00:00,479.31,479.48,478.29,478.83,1000.0,479.31,479.48,478.29,478.83,1000.0
2023-04-14 11:10:00,478.35,478.35,476.98,477.53,1839.0,478.35,478.35,476.98,477.53,1839.0
2023-04-14 11:20:00,476.96,476.96,476.08,476.08,1156.0,476.96,476.96,476.08,476.08,1156.0
2023-04-14 11:30:00,476.01,476.87,475.65,475.65,3547.0,476.01,476.87,475.65,475.65,3547.0
2023-04-14 11:40:00,475.73,475.99,475.32,475.73,1000.0,475.73,475.99,475.32,475.73,1000.0
2023-04-14 11:50:00,476.06,476.06,475.34,475.91,2900.0,476.06,476.06,475.34,475.91,2900.0
2023-04-14 12:00:00,476.26,476.46,474.1,474.46,7725.0,476.26,476.46,474.1,474.46,7725.0
2023-04-14 12:10:00,475.83,477.04,475.81,477.04,920.0,475.83,477.04,475.81,477.04,920.0
2023-04-14 12:20:00,476.83,477.33,476.42,476.46,1000.0,476.83,477.33,476.42,476.46,1000.0
2023-04-14 12:30:00,476.41,476.6,476.19,476.19,3039.0,476.41,476.6,476.19,476.19,3039.0
2023-04-14 12:40:00,475.47,475.47,474.6,474.93,715.0,475.47,475.47,474.6,474.93,715.0
2023-04-14 12:50:00,474.95,476.93,474.89,476.93,6248.0,474.95,476.93,474.89,476.93,6248.0
2023-04-14 13:00:00,476.81,477.82,476.8,477.51,1284.0,476.81,477.82,476.8,477.51,1284.0
2023-04-14 13:10:00,477.8,478.76,477.3,478.57,2180.0,477.8,478.76,477.3,478.57,2180.0
2023-04-14 13:20:00,477.83,479.1,477.78,478.98,1700.0,477.83,479.1,477.78,478.98,1700.0
2023-04-14 13:30:00,478.63,479.36,478.31,479.36,4673.0,478.63,479.36,478.31,479.36,4673.0
2023-04-14 13:40:00,479.63,480.61,479.6,479.95,2700.0,479.63,480.61,479.6,479.95,2700.0
2023-04-14 13:50:00,480.3,481.29,479.84,480.88,3600.0,480.3,481.29,479.84,480.88,3600.0
2023-04-14 14:00:00,480.87,480.95,479.61,480.95,1800.0,480.87,480.95,479.61,480.95,1800.0
2023-04-14 14:10:00,480.85,481.07,480.78,480.84,1852.0,480.85,481.07,480.78,480.84,1852.0
2023-04-14 14:20:00,480.69,481.32,480.69,481.04,716.0,480.69,481.32,480.69,481.04,716.0
2023-04-14 14:30:00,481.45,482.01,481.22,481.91,6222.0,481.45,482.01,481.22,481.91,6222.0
2023-04-14 14:40:00,481.53,481.65,481.16,481.65,3300.0,481.53,481.65,481.16,481.65,3300.0
2023-04-14 14:50:00,481.73,481.8,480.93,481.8,1861.0,481.73,481.8,480.93,481.8,1861.0
2023-04-14 15:00:00,481.82,481.82,480.57,481.16,2498.0,481.82,481.82,480.57,481.16,2498.0
2023-04-14 15:10:00,480.8,480.84,479.49,480.23,3042.0,480.8,480.84,479.49,480.23,3042.0
2023-04-14 15:20:00,479.95,480.55,479.81,480.26,6304.0,479.95,480.55,479.81,480.26,6304.0
2023-04-14 15:30:00,480.24,482.56,480.24,482.56,5018.0,480.24,482.56,480.24,482.56,5018.0
2023-04-14 15:40:00,482.85,482.93,482.26,482.75,9238.0,482.85,482.93,482.26,482.75,9238.0
2023-04-14 15:50:00,481.79,482.88,481.41,482.66,21778.0,481.79,482.88,481.41,482.66,21778.0
2023-04-17 09:30:00,483.32,483.81,482.26,483.21,3717.0,483.32,483.81,482.26,483.21,3717.0
2023-04-17 09:40:00,483.5,485.31,483.22,483.5,2377.0,483.5,485.31,483.22,483.5,2377.0
2023-04-17 09:50:00,484.19,485.25,483.22,483.22,1100.0,484.19,485.25,483.22,483.22,1100.0
2023-04-17 10:00:00,483.85,483.85,482.74,482.74,973.0,483.85,483.85,482.74,482.74,973.0
2023-04-17 10:10:00,482.05,482.74,482.04,482.74,1644.0,482.05,482.74,482.04,482.74,1644.0
2023-04-17 10:20:00,482.78,482.78,481.53,481.55,800.0,482.78,482.78,481.53,481.55,800.0
2023-04-17 10:30:00,481.5,482.32,481.08,481.08,2046.0,481.5,482.32,481.08,481.08,2046.0
2023-04-17 10:40:00,480.77,481.97,480.77,481.59,859.0,480.77,481.97,480.77,481.59,859.0
2023-04-17 10:50:00,481.81,481.81,480.89,480.94,2337.0,481.81,481.81,480.89,480.94,2337.0
2023-04-17 11:00:00,480.97,480.98,480.97,480.98,244.0,480.97,480.98,480.97,480.98,244.0
2023-04-17 11:10:00,481.28,481.28,479.8,479.8,2480.0,481.28,481.28,479.8,479.8,2480.0
2023-04-17 11:20:00,479.61,480.02,479.35,479.39,2112.0,479.61,480.02,479.35,479.39,2112.0
2023-04-17 11:30:00,478.51,478.51,477.87,477.99,400.0,478.51,478.51,477.87,477.99,400.0
2023-04-17 11:40:00,477.99,477.99,477.99,477.99,0.0,477.99,477.99,477.99,477.99,0.0
2023-04-17 11:50:00,477.32,477.74,477.27,477.34,2509.0,477.32,477.74,477.27,477.34,2509.0
2023-04-17 12:00:00,477.39,477.39,476.32,476.63,2916.0,477.39,477.39,476.32,476.63,2916.0
2023-04-17 12:10:00,476.73,476.73,475.29,476.25,2156.0,476.73,476.73,475.29,476.25,2156.0
2023-04-17 12:20:00,475.95,476.16,475.64,476.15,907.0,475.95,476.16,475.64,476.15,907.0
2023-04-17 12:30:00,476.32,476.42,476.11,476.42,1200.0,476.32,476.42,476.11,476.42,1200.0
2023-04-17 12:40:00,477.29,477.49,476.97,477.49,825.0,477.29,477.49,476.97,477.49,825.0
2023-04-17 12:50:00,477.43,477.43,477.24,477.24,400.0,477.43,477.43,477.24,477.24,400.0
2023-04-17 13:00:00,477.64,477.88,477.58,477.68,1200.0,477.64,477.88,477.58,477.68,1200.0
2023-04-17 13:10:00,477.84,477.97,477.62,477.62,1813.0,477.84,477.97,477.62,477.62,1813.0
2023-04-17 13:20:00,477.47,477.47,477.2,477.27,2283.0,477.47,477.47,477.2,477.27,2283.0
2023-04-17 13:30:00,477.06,477.47,476.79,477.45,3256.0,477.06,477.47,476.79,477.45,3256.0
2023-04-17 13:40:00,477.65,477.65,477.52,477.52,200.0,477.65,477.65,477.52,477.52,200.0
2023-04-17 13:50:00,477.34,477.34,476.44,476.8,900.0,477.34,477.34,476.44,476.8,900.0
2023-04-17 14:00:00,476.8,476.8,476.8,476.8,0.0,476.8,476.8,476.8,476.8,0.0
2023-04-17 14:10:00,476.64,476.79,476.56,476.56,400.0,476.64,476.79,476.56,476.56,400.0
2023-04-17 14:20:00,477.04,478.07,477.01,478.07,5749.0,477.04,478.07,477.01,478.07,5749.0
2023-04-17 14:30:00,478.37,478.66,478.2,478.66,1000.0,478.37,478.66,478.2,478.66,1000.0
2023-04-17 14:40:00,478.87,479.93,478.87,479.45,1300.0,478.87,479.93,478.87,479.45,1300.0
2023-04-17 14:50:00,479.67,479.67,479.67,479.67,100.0,479.67,479.67,479.67,479.67,100.0
2023-04-17 15:00:00,480.1,480.49,480.07,480.45,1422.0,480.1,480.49,480.07,480.45,1422.0
2023-04-17 15:10:00,480.25,480.69,480.22,480.49,2032.0,480.25,480.69,480.22,480.49,2032.0
2023-04-17 15:20:00,480.78,481.94,480.58,481.94,2522.0,480.78,481.94,480.58,481.94,2522.0
2023-04-17 15:30:00,481.82,482.34,481.38,481.38,4834.0,481.82,482.34,481.38,481.38,4834.0
2023-04-17 15:40:00,481.45,481.53,480.81,481.43,5356.0,481.45,481.53,480.81,481.43,5356.0
2023-04-17 15:50:00,481.6,482.62,481.35,481.51,18925.0,481.6,482.62,481.35,481.51,18925.0
2023-04-18 09:30:00,485.26,485.26,480.4,482.5,4270.0,485.26,485.26,480.4,482.5,4270.0
2023-04-18 09:40:00,483.05,485.19,483.05,484.76,827.0,483.05,485.19,483.05,484.76,827.0
2023-04-18 09:50:00,484.75,484.75,482.95,483.94,4726.0,484.75,484.75,482.95,483.94,4726.0
2023-04-18 10:00:00,483.9,485.01,483.59,484.58,1500.0,483.9,485.01,483.59,484.58,1500.0
2023-04-18 10:10:00,484.47,484.76,483.94,484.55,1319.0,484.47,484.76,483.94,484.55,1319.0
2023-04-18 10:20:00,484.68,484.8,483.04,483.04,1503.0,484.68,484.8,483.04,483.04,1503.0
2023-04-18 10:30:00,482.06,482.06,481.56,481.75,2311.0,482.06,482.06,481.56,481.75,2311.0
2023-04-18 10:40:00,481.96,483.77,481.95,483.19,4900.0,481.96,483.77,481.95,483.19,4900.0
2023-04-18 10:50:00,482.8,484.23,482.28,483.94,4751.0,482.8,484.23,482.28,483.94,4751.0
2023-04-18 11:00:00,483.32,483.48,482.41,482.42,4815.0,483.32,483.48,482.41,482.42,4815.0
2023-04-18 11:10:00,482.08,482.24,481.63,482.02,1187.0,482.08,482.24,481.63,482.02,1187.0
2023-04-18 11:20:00,482.21,482.4,480.71,480.74,1800.0,482.21,482.4,480.71,480.74,1800.0
2023-04-18 11:30:00,481.01,481.01,479.44,479.44,1241.0,481.01,481.01,479.44,479.44,1241.0
2023-04-18 11:40:00,479.23,479.92,479.23,479.71,1254.0,479.23,479.92,479.23,479.71,1254.0
2023-04-18 11:50:00,479.71,479.81,479.49,479.81,300.0,479.71,479.81,479.49,479.81,300.0
2023-04-18 12:00:00,480.14,482.11,480.14,481.68,2840.0,480.14,482.11,480.14,481.68,2840.0
2023-04-18 12:10:00,482.56,482.57,481.8,482.07,867.0,482.56,482.57,481.8,482.07,867.0
2023-04-18 12:20:00,481.78,482.54,481.78,482.44,600.0,481.78,482.54,481.78,482.44,600.0
2023-04-18 12:30:00,482.95,483.12,481.99,481.99,1435.0,482.95,483.12,481.99,481.99,1435.0
2023-04-18 12:40:00,482.0,482.71,482.0,482.71,800.0,482.0,482.71,482.0,482.71,800.0
2023-04-18 12:50:00,482.95,482.95,482.19,482.44,1838.0,482.95,482.95,482.19,482.44,1838.0
2023-04-18 13:00:00,482.71,482.83,482.38,482.83,724.0,482.71,482.83,482.38,482.83,724.0
2023-04-18 13:10:00,482.94,482.94,482.28,482.29,428.0,482.94,482.94,482.28,482.29,428.0
2023-04-18 13:20:00,482.0,482.53,481.99,482.41,300.0,482.0,482.53,481.99,482.41,300.0
2023-04-18 13:30:00,482.16,483.02,481.86,482.92,4306.0,482.16,483.02,481.86,482.92,4306.0
2023-04-18 13:40:00,482.7,482.74,482.05,482.71,1419.0,482.7,482.74,482.05,482.71,1419.0
2023-04-18 13:50:00,482.89,482.9,482.27,482.41,1100.0,482.89,482.9,482.27,482.41,1100.0
2023-04-18 14:00:00,482.27,482.43,481.58,482.32,2322.0,482.27,482.43,481.58,482.32,2322.0
2023-04-18 14:10:00,482.93,483.35,482.78,482.79,1180.0,482.93,483.35,482.78,482.79,1180.0
2023-04-18 14:20:00,482.98,483.45,482.97,483.45,400.0,482.98,483.45,482.97,483.45,400.0
2023-04-18 14:30:00,483.62,483.63,483.27,483.47,1300.0,483.62,483.63,483.27,483.47,1300.0
2023-04-18 14:40:00,483.39,483.39,482.21,482.21,3005.0,483.39,483.39,482.21,482.21,3005.0
2023-04-18 14:50:00,482.08,482.47,481.95,482.47,2010.0,482.08,482.47,481.95,482.47,2010.0
2023-04-18 15:00:00,482.62,482.87,482.41,482.42,1300.0,482.62,482.87,482.41,482.42,1300.0
2023-04-18 15:10:00,482.67,482.83,482.65,482.83,700.0,482.67,482.83,482.65,482.83,700.0
2023-04-18 15:20:00,482.94,482.94,482.2,482.54,1700.0,482.94,482.94,482.2,482.54,1700.0
2023-04-18 15:30:00,482.49,482.96,482.49,482.95,2027.0,482.49,482.96,482.49,482.95,2027.0
2023-04-18 15:40:00,482.79,483.21,482.67,482.94,2300.0,482.79,483.21,482.67,482.94,2300.0
2023-04-18 15:50:00,483.1,483.36,481.89,482.0,16138.0,483.1,483.36,481.89,482.0,16138.0
2023-04-19 09:30:00,481.0,484.25,481.0,484.19,4087.0,481.0,484.25,481.0,484.19,4087.0
2023-04-19 09:40:00,483.38,485.43,482.47,485.38,6278.0,483.38,485.43,482.47,485.38,6278.0
2023-04-19 09:50:00,485.41,486.6,484.6,486.6,7151.0,485.41,486.6,484.6,486.6,7151.0
2023-04-19 10:00:00,486.51,487.12,486.06,486.61,11122.0,486.51,487.12,486.06,486.61,11122.0
2023-04-19 10:10:00,486.91,486.91,484.6,485.01,4903.0,486.91,486.91,484.6,485.01,4903.0
2023-04-19 10:20:00,484.61,484.61,482.46,482.47,6983.0,484.61,484.61,482.46,482.47,6983.0
2023-04-19 10:30:00,482.04,483.59,482.03,483.2,5373.0,482.04,483.59,482.03,483.2,5373.0
2023-04-19 10:40:00,483.15,484.78,483.15,484.69,3848.0,483.15,484.78,483.15,484.69,3848.0
2023-04-19 10:50:00,484.57,485.01,483.27,483.78,2047.0,484.57,485.01,483.27,483.78,2047.0
2023-04-19 11:00:00,483.77,484.26,483.69,484.03,2303.0,483.77,484.26,483.69,484.03,2303.0
2023-04-19 11:10:00,483.79,483.79,481.84,481.91,3901.0,483.79,483.79,481.84,481.91,3901.0
2023-04-19 11:20:00,482.04,482.07,480.79,481.46,2200.0,482.04,482.07,480.79,481.46,2200.0
2023-04-19 11:30:00,481.67,482.09,480.85,482.08,3700.0,481.67,482.09,480.85,482.08,3700.0
2023-04-19 11:40:00,481.82,482.21,481.68,482.19,800.0,481.82,482.21,481.68,482.19,800.0
2023-04-19 11:50:00,481.86,482.92,481.85,482.9,2600.0,481.86,482.92,481.85,482.9,2600.0
2023-04-19 12:00:00,482.58,482.7,482.25,482.62,810.0,482.58,482.7,482.25,482.62,810.0
2023-04-19 12:10:00,482.68,483.66,482.68,483.29,3200.0,482.68,483.66,482.68,483.29,3200.0
2023-04-19 12:20:00,483.02,483.87,483.0,483.85,1800.0,483.02,483.87,483.0,483.85,1800.0
2023-04-19 12:30:00,484.03,484.74,484.03,484.28,9216.0,484.03,484.74,484.03,484.28,9216.0
2023-04-19 12:40:00,484.56,484.56,483.45,483.92,2053.0,484.56,484.56,483.45,483.92,2053.0
2023-04-19 12:50:00,483.72,484.12,483.51,483.88,1500.0,483.72,484.12,483.51,483.88,1500.0
2023-04-19 13:00:00,483.55,484.55,483.55,484.55,2696.0,483.55,484.55,483.55,484.55,2696.0
2023-04-19 13:10:00,484.84,485.4,484.69,484.96,3309.0,484.84,485.4,484.69,484.96,3309.0
2023-04-19 13:20:00,485.18,485.93,485.15,485.93,1100.0,485.18,485.93,485.15,485.93,1100.0
2023-04-19 13:30:00,485.96,486.48,485.75,486.48,1500.0,485.96,486.48,485.75,486.48,1500.0
2023-04-19 13:40:00,486.28,486.65,486.19,486.37,2025.0,486.28,486.65,486.19,486.37,2025.0
2023-04-19 13:50:00,486.53,486.92,486.29,486.83,3165.0,486.53,486.92,486.29,486.83,3165.0
2023-04-19 14:00:00,486.69,486.91,485.62,485.9,1300.0,486.69,486.91,485.62,485.9,1300.0
2023-04-19 14:10:00,486.0,486.47,485.99,486.14,1300.0,486.0,486.47,485.99,486.14,1300.0
2023-04-19 14:20:00,486.13,486.48,486.13,486.48,1408.0,486.13,486.48,486.13,486.48,1408.0
2023-04-19 14:30:00,486.55,486.74,485.94,486.61,1909.0,486.55,486.74,485.94,486.61,1909.0
2023-04-19 14:40:00,487.06,487.31,486.78,487.1,1600.0,487.06,487.31,486.78,487.1,1600.0
2023-04-19 14:50:00,487.28,487.92,487.27,487.8,1962.0,487.28,487.92,487.27,487.8,1962.0
2023-04-19 15:00:00,487.76,487.76,487.35,487.54,2204.0,487.76,487.76,487.35,487.54,2204.0
2023-04-19 15:10:00,487.66,488.47,487.58,488.44,1700.0,487.66,488.47,487.58,488.44,1700.0
2023-04-19 15:20:00,488.54,488.96,488.14,488.21,5300.0,488.54,488.96,488.14,488.21,5300.0
2023-04-19 15:30:00,488.22,488.29,487.24,487.43,4518.0,488.22,488.29,487.24,487.43,4518.0
2023-04-19 15:40:00,487.54,488.04,486.65,486.83,6772.0,487.54,488.04,486.65,486.83,6772.0
2023-04-19 15:50:00,486.85,487.71,486.15,487.48,22261.0,486.85,487.71,486.15,487.48,22261.0
2023-04-20 09:30:00,485.22,486.88,484.12,485.72,4755.0,485.22,486.88,484.12,485.72,4755.0
2023-04-20 09:40:00,485.93,485.99,484.53,484.81,4398.0,485.93,485.99,484.53,484.81,4398.0
2023-04-20 09:50:00,484.4,486.23,484.33,486.23,9783.0,484.4,486.23,484.33,486.23,9783.0
2023-04-20 10:00:00,486.81,489.82,486.41,489.19,5453.0,486.81,489.82,486.41,489.19,5453.0
2023-04-20 10:10:00,489.24,491.89,489.16,490.53,7036.0,489.24,491.89,489.16,490.53,7036.0
2023-04-20 10:20:00,491.08,493.13,491.08,492.22,3189.0,491.08,493.13,491.08,492.22,3189.0
2023-04-20 10:30:00,493.18,493.18,490.44,491.33,3336.0,493.18,493.18,490.44,491.33,3336.0
2023-04-20 10:40:00,491.99,493.09,491.54,492.14,2430.0,491.99,493.09,491.54,492.14,2430.0
2023-04-20 10:50:00,492.81,493.07,491.3,491.49,2563.0,492.81,493.07,491.3,491.49,2563.0
2023-04-20 11:00:00,491.69,492.55,490.68,491.04,2306.0,491.69,492.55,490.68,491.04,2306.0
2023-04-20 11:10:00,491.26,492.06,490.97,491.27,1300.0,491.26,492.06,490.97,491.27,1300.0
2023-04-20 11:20:00,491.3,492.02,491.29,492.02,1423.0,491.3,492.02,491.29,492.02,1423.0
2023-04-20 11:30:00,492.36,493.02,492.36,492.9,1008.0,492.36,493.02,492.36,492.9,1008.0
2023-04-20 11:40:00,493.37,494.33,493.26,493.26,2504.0,493.37,494.33,493.26,493.26,2504.0
2023-04-20 11:50:00,493.84,494.16,493.52,493.78,989.0,493.84,494.16,493.52,493.78,989.0
2023-04-20 12:00:00,493.87,494.25,493.29,494.25,4607.0,493.87,494.25,493.29,494.25,4607.0
2023-04-20 12:10:00,494.3,494.78,494.13,494.51,2300.0,494.3,494.78,494.13,494.51,2300.0
2023-04-20 12:20:00,494.67,494.87,494.08,494.39,3215.0,494.67,494.87,494.08,494.39,3215.0
2023-04-20 12:30:00,494.4,494.58,493.89,494.23,3800.0,494.4,494.58,493.89,494.23,3800.0
2023-04-20 12:40:00,494.27,494.68,493.83,494.47,6964.0,494.27,494.68,493.83,494.47,6964.0
2023-04-20 12:50:00,494.45,494.7,494.34,494.51,5334.0,494.45,494.7,494.34,494.51,5334.0
2023-04-20 13:00:00,494.51,494.57,493.75,493.98,3300.0,494.51,494.57,493.75,493.98,3300.0
2023-04-20 13:10:00,493.97,495.22,493.97,494.77,7251.0,493.97,495.22,493.97,494.77,7251.0
2023-04-20 13:20:00,495.29,496.06,495.29,495.59,2000.0,495.29,496.06,495.29,495.59,2000.0
2023-04-20 13:30:00,495.78,496.25,495.5,495.65,1850.0,495.78,496.25,495.5,495.65,1850.0
2023-04-20 13:40:00,495.17,495.17,494.65,494.66,1600.0,495.17,495.17,494.65,494.66,1600.0
2023-04-20 13:50:00,494.62,495.63,494.58,494.71,1300.0,494.62,495.63,494.58,494.71,1300.0
2023-04-20 14:00:00,494.6,494.6,493.62,493.65,2087.0,494.6,494.6,493.62,493.65,2087.0
2023-04-20 14:10:00,493.82,493.97,492.64,492.93,3224.0,493.82,493.97,492.64,492.93,3224.0
2023-04-20 14:20:00,492.95,493.39,491.96,492.41,4291.0,492.95,493.39,491.96,492.41,4291.0
2023-04-20 14:30:00,492.6,492.94,490.89,490.89,4614.0,492.6,492.94,490.89,490.89,4614.0
2023-04-20 14:40:00,490.58,490.73,489.98,489.99,2613.0,490.58,490.73,489.98,489.99,2613.0
2023-04-20 14:50:00,490.23,490.87,489.84,490.56,3548.0,490.23,490.87,489.84,490.56,3548.0
2023-04-20 15:00:00,490.59,490.97,489.52,489.96,5285.0,490.59,490.97,489.52,489.96,5285.0
2023-04-20 15:10:00,489.95,490.02,488.46,488.89,6903.0,489.95,490.02,488.46,488.89,6903.0
2023-04-20 15:20:00,488.6,489.56,488.33,488.83,6764.0,488.6,489.56,488.33,488.83,6764.0
2023-04-20 15:30:00,488.84,490.36,488.83,490.36,9461.0,488.84,490.36,488.83,490.36,9461.0
2023-04-20 15:40:00,490.08,490.08,489.22,489.95,6403.0,490.08,490.08,489.22,489.95,6403.0
2023-04-20 15:50:00,489.75,491.2,489.16,490.75,26343.0,489.75,491.2,489.16,490.75,26343.0
2023-04-21 09:30:00,491.96,495.56,490.82,494.06,10689.0,491.96,495.56,490.82,494.06,10689.0
2023-04-21 09:40:00,494.71,494.78,492.72,493.0,4131.0,494.71,494.78,492.72,493.0,4131.0
2023-04-21 09:50:00,492.54,492.54,490.57,490.96,2700.0,492.54,492.54,490.57,490.96,2700.0
2023-04-21 10:00:00,490.64,491.29,490.55,491.29,1000.0,490.64,491.29,490.55,491.29,1000.0
2023-04-21 10:10:00,490.94,491.75,490.94,491.75,2086.0,490.94,491.75,490.94,491.75,2086.0
2023-04-21 10:20:00,491.69,491.96,491.23,491.23,4700.0,491.69,491.96,491.23,491.23,4700.0
2023-04-21 10:30:00,491.09,491.44,489.42,489.42,3349.0,491.09,491.44,489.42,489.42,3349.0
2023-04-21 10:40:00,489.21,489.21,488.67,488.69,300.0,489.21,489.21,488.67,488.69,300.0
2023-04-21 10:50:00,489.61,489.99,489.43,489.5,1831.0,489.61,489.99,489.43,489.5,1831.0
2023-04-21 11:00:00,489.83,490.52,489.56,490.24,8517.0,489.83,490.52,489.56,490.24,8517.0
2023-04-21 11:10:00,490.03,490.03,489.05,489.05,2151.0,490.03,490.03,489.05,489.05,2151.0
2023-04-21 11:20:00,489.27,489.37,488.59,488.59,1300.0,489.27,489.37,488.59,488.59,1300.0
2023-04-21 11:30:00,489.29,489.41,489.03,489.03,1800.0,489.29,489.41,489.03,489.03,1800.0
2023-04-21 11:40:00,489.39,489.8,488.16,488.16,1715.0,489.39,489.8,488.16,488.16,1715.0
2023-04-21 11:50:00,487.25,488.24,487.25,488.19,638.0,487.25,488.24,487.25,488.19,638.0
2023-04-21 12:00:00,488.77,488.77,488.69,488.7,452.0,488.77,488.77,488.69,488.7,452.0
2023-04-21 12:10:00,488.58,489.3,488.58,489.3,1000.0,488.58,489.3,488.58,489.3,1000.0
2023-04-21 12:20:00,489.48,489.99,489.05,489.97,1625.0,489.48,489.99,489.05,489.97,1625.0
2023-04-21 12:30:00,489.76,489.76,489.75,489.75,200.0,489.76,489.76,489.75,489.75,200.0
2023-04-21 12:40:00,490.24,490.95,490.24,490.95,300.0,490.24,490.95,490.24,490.95,300.0
2023-04-21 12:50:00,491.17,491.37,491.03,491.37,591.0,491.17,491.37,491.03,491.37,591.0
2023-04-21 13:00:00,491.64,491.64,491.0,491.15,500.0,491.64,491.64,491.0,491.15,500.0
2023-04-21 13:10:00,491.25,491.3,490.53,490.59,900.0,491.25,491.3,490.53,490.59,900.0
2023-04-21 13:20:00,490.59,490.59,490.59,490.59,0.0,490.59,490.59,490.59,490.59,0.0
2023-04-21 13:30:00,491.11,493.11,491.11,493.11,500.0,491.11,493.11,491.11,493.11,500.0
2023-04-21 13:40:00,493.21,494.0,493.21,493.91,400.0,493.21,494.0,493.21,493.91,400.0
2023-04-21 13:50:00,494.36,494.74,493.8,494.26,2546.0,494.36,494.74,493.8,494.26,2546.0
2023-04-21 14:00:00,494.97,495.19,494.58,494.8,758.0,494.97,495.19,494.58,494.8,758.0
2023-04-21 14:10:00,495.6,495.6,495.14,495.15,900.0,495.6,495.6,495.14,495.15,900.0
2023-04-21 14:20:00,495.08,495.68,495.07,495.68,1033.0,495.08,495.68,495.07,495.68,1033.0
2023-04-21 14:30:00,495.61,495.61,494.61,494.93,1900.0,495.61,495.61,494.61,494.93,1900.0
2023-04-21 14:40:00,495.08,495.5,494.44,494.66,1000.0,495.08,495.5,494.44,494.66,1000.0
2023-04-21 14:50:00,494.8,494.84,494.03,494.2,1500.0,494.8,494.84,494.03,494.2,1500.0
2023-04-21 15:00:00,494.38,494.45,493.15,493.29,3784.0,494.38,494.45,493.15,493.29,3784.0
2023-04-21 15:10:00,493.33,493.56,492.7,492.7,3110.0,493.33,493.56,492.7,492.7,3110.0
2023-04-21 15:20:00,492.88,493.75,492.88,493.64,1300.0,492.88,493.75,492.88,493.64,1300.0
2023-04-21 15:30:00,493.78,493.85,492.94,492.94,3919.0,493.78,493.85,492.94,492.94,3919.0
2023-04-21 15:40:00,492.94,494.63,492.94,494.63,7497.0,492.94,494.63,492.94,494.63,7497.0
2023-04-21 15:50:00,494.64,496.13,494.58,495.59,9256.0,494.64,496.13,494.58,495.59,9256.0
2023-04-24 09:30:00,496.76,497.0,496.6,496.6,2813.0,496.76,497.0,496.6,496.6,2813.0
2023-04-24 09:40:00,496.61,497.55,496.37,496.37,719.0,496.61,497.55,496.37,496.37,719.0
2023-04-24 09:50:00,496.15,497.18,495.71,497.02,4693.0,496.15,497.18,495.71,497.02,4693.0
2023-04-24 10:00:00,497.14,497.6,495.72,495.72,6270.0,497.14,497.6,495.72,495.72,6270.0
2023-04-24 10:10:00,495.77,496.12,495.54,495.54,1748.0,495.77,496.12,495.54,495.54,1748.0
2023-04-24 10:20:00,496.26,496.54,496.25,496.54,516.0,496.26,496.54,496.25,496.54,516.0
2023-04-24 10:30:00,496.81,496.85,495.66,495.66,885.0,496.81,496.85,495.66,495.66,885.0
2023-04-24 10:40:00,495.7,496.26,495.6,496.21,4609.0,495.7,496.26,495.6,496.21,4609.0
2023-04-24 10:50:00,496.63,496.84,496.53,496.84,300.0,496.63,496.84,496.53,496.84,300.0
2023-04-24 11:00:00,496.69,496.82,496.3,496.82,988.0,496.69,496.82,496.3,496.82,988.0
2023-04-24 11:10:00,496.55,496.55,496.01,496.55,1100.0,496.55,496.55,496.01,496.55,1100.0
2023-04-24 11:20:00,497.18,497.18,496.77,496.77,285.0,497.18,497.18,496.77,496.77,285.0
2023-04-24 11:30:00,497.35,498.49,497.18,498.25,733.0,497.35,498.49,497.18,498.25,733.0
2023-04-24 11:40:00,498.24,498.75,497.98,498.7,800.0,498.24,498.75,497.98,498.7,800.0
2023-04-24 11:50:00,498.7,498.7,497.55,497.56,1686.0,498.7,498.7,497.55,497.56,1686.0
2023-04-24 12:00:00,497.99,498.23,497.87,497.91,1000.0,497.99,498.23,497.87,497.91,1000.0
2023-04-24 12:10:00,498.09,498.22,497.91,498.22,1500.0,498.09,498.22,497.91,498.22,1500.0
2023-04-24 12:20:00,498.56,498.57,498.56,498.56,310.0,498.56,498.57,498.56,498.56,310.0
2023-04-24 12:30:00,498.98,499.23,498.98,499.21,400.0,498.98,499.23,498.98,499.21,400.0
2023-04-24 12:40:00,499.15,499.2,499.07,499.09,800.0,499.15,499.2,499.07,499.09,800.0
2023-04-24 12:50:00,499.28,499.87,499.15,499.59,2068.0,499.28,499.87,499.15,499.59,2068.0
2023-04-24 13:00:00,499.52,499.52,498.65,498.81,800.0,499.52,499.52,498.65,498.81,800.0
2023-04-24 13:10:00,498.85,499.16,498.85,499.15,700.0,498.85,499.16,498.85,499.15,700.0
2023-04-24 13:20:00,498.88,499.18,498.54,499.18,2100.0,498.88,499.18,498.54,499.18,2100.0
2023-04-24 13:30:00,499.76,500.0,499.56,499.74,1300.0,499.76,500.0,499.56,499.74,1300.0
2023-04-24 13:40:00,500.0,500.48,499.99,500.1,1900.0,500.0,500.48,499.99,500.1,1900.0
2023-04-24 13:50:00,500.0,500.64,499.99,500.64,811.0,500.0,500.64,499.99,500.64,811.0
2023-04-24 14:00:00,500.44,500.48,500.04,500.3,1100.0,500.44,500.48,500.04,500.3,1100.0
2023-04-24 14:10:00,500.22,500.52,500.21,500.44,1304.0,500.22,500.52,500.21,500.44,1304.0
2023-04-24 14:20:00,500.48,500.48,500.24,500.41,920.0,500.48,500.48,500.24,500.41,920.0
2023-04-24 14:30:00,500.6,500.62,500.34,500.42,1675.0,500.6,500.62,500.34,500.42,1675.0
2023-04-24 14:40:00,500.44,500.86,500.35,500.72,4774.0,500.44,500.86,500.35,500.72,4774.0
2023-04-24 14:50:00,501.16,501.42,500.98,501.42,1500.0,501.16,501.42,500.98,501.42,1500.0
2023-04-24 15:00:00,501.29,501.84,501.28,501.84,3000.0,501.29,501.84,501.28,501.84,3000.0
2023-04-24 15:10:00,501.84,501.96,501.04,501.33,3000.0,501.84,501.96,501.04,501.33,3000.0
2023-04-24 15:20:00,501.23,501.66,501.21,501.66,4120.0,501.23,501.66,501.21,501.66,4120.0
2023-04-24 15:30:00,501.93,502.86,501.67,502.86,5302.0,501.93,502.86,501.67,502.86,5302.0
2023-04-24 15:40:00,502.8,503.71,502.66,503.54,5180.0,502.8,503.71,502.66,503.54,5180.0
2023-04-24 15:50:00,503.5,503.89,502.83,503.8,27866.0,503.5,503.89,502.83,503.8,27866.0
2023-04-25 09:30:00,500.39,503.5,499.02,500.59,6306.0,500.39,503.5,499.02,500.59,6306.0
2023-04-25 09:40:00,500.42,500.99,495.83,496.56,2025.0,500.42,500.99,495.83,496.56,2025.0
2023-04-25 09:50:00,496.33,496.94,492.33,492.33,5556.0,496.33,496.94,492.33,492.33,5556.0
2023-04-25 10:00:00,494.55,495.56,493.65,495.1,6598.0,494.55,495.56,493.65,495.1,6598.0
2023-04-25 10:10:00,495.02,495.5,494.56,495.5,5716.0,495.02,495.5,494.56,495.5,5716.0
2023-04-25 10:20:00,495.58,496.05,494.64,495.27,16133.0,495.58,496.05,494.64,495.27,16133.0
2023-04-25 10:30:00,495.15,495.66,494.07,494.96,7885.0,495.15,495.66,494.07,494.96,7885.0
2023-04-25 10:40:00,495.1,495.73,494.95,495.73,2649.0,495.1,495.73,494.95,495.73,2649.0
2023-04-25 10:50:00,495.68,495.68,493.85,493.85,1324.0,495.68,495.68,493.85,493.85,1324.0
2023-04-25 11:00:00,493.03,493.45,491.92,492.61,2676.0,493.03,493.45,491.92,492.61,2676.0
2023-04-25 11:10:00,492.97,493.16,492.2,492.97,2525.0,492.97,493.16,492.2,492.97,2525.0
2023-04-25 11:20:00,492.99,493.25,491.6,491.6,2255.0,492.99,493.25,491.6,491.6,2255.0
2023-04-25 11:30:00,491.48,491.48,490.75,490.75,975.0,491.48,491.48,490.75,490.75,975.0
2023-04-25 11:40:00,490.55,491.39,490.54,491.2,1964.0,490.55,491.39,490.54,491.2,1964.0
2023-04-25 11:50:00,490.94,490.94,489.68,489.79,1650.0,490.94,490.94,489.68,489.79,1650.0
2023-04-25 12:00:00,489.86,490.71,489.64,490.44,1929.0,489.86,490.71,489.64,490.44,1929.0
2023-04-25 12:10:00,490.79,491.58,490.66,491.51,4010.0,490.79,491.58,490.66,491.51,4010.0
2023-04-25 12:20:00,491.38,491.38,490.82,490.82,1600.0,491.38,491.38,490.82,490.82,1600.0
2023-04-25 12:30:00,490.59,491.11,490.54,490.79,5200.0,490.59,491.11,490.54,490.79,5200.0
2023-04-25 12:40:00,490.93,491.08,490.82,490.89,1000.0,490.93,491.08,490.82,490.89,1000.0
2023-04-25 12:50:00,490.81,491.0,490.24,490.96,2300.0,490.81,491.0,490.24,490.96,2300.0
2023-04-25 13:00:00,490.79,491.46,490.65,491.46,900.0,490.79,491.46,490.65,491.46,900.0
2023-04-25 13:10:00,491.15,491.5,489.44,490.0,3314.0,491.15,491.5,489.44,490.0,3314.0
2023-04-25 13:20:00,490.58,490.58,489.09,489.09,2224.0,490.58,490.58,489.09,489.09,2224.0
2023-04-25 13:30:00,489.35,489.54,488.57,488.75,3867.0,489.35,489.54,488.57,488.75,3867.0
2023-04-25 13:40:00,488.73,488.73,487.85,488.03,1300.0,488.73,488.73,487.85,488.03,1300.0
2023-04-25 13:50:00,488.18,488.49,487.85,488.49,1230.0,488.18,488.49,487.85,488.49,1230.0
2023-04-25 14:00:00,488.49,488.73,487.73,487.83,3200.0,488.49,488.73,487.73,487.83,3200.0
2023-04-25 14:10:00,487.75,487.94,487.25,487.76,2132.0,487.75,487.94,487.25,487.76,2132.0
2023-04-25 14:20:00,487.7,487.84,486.62,486.89,2482.0,487.7,487.84,486.62,486.89,2482.0
2023-04-25 14:30:00,486.58,487.17,486.39,486.95,3909.0,486.58,487.17,486.39,486.95,3909.0
2023-04-25 14:40:00,486.75,486.88,485.01,485.21,7387.0,486.75,486.88,485.01,485.21,7387.0
2023-04-25 14:50:00,485.24,485.56,484.69,485.19,6338.0,485.24,485.56,484.69,485.19,6338.0
2023-04-25 15:00:00,485.18,485.38,484.64,484.97,4359.0,485.18,485.38,484.64,484.97,4359.0
2023-04-25 15:10:00,485.01,486.37,485.01,486.2,7266.0,485.01,486.37,485.01,486.2,7266.0
2023-04-25 15:20:00,486.08,486.51,484.92,484.92,7381.0,486.08,486.51,484.92,484.92,7381.0
2023-04-25 15:30:00,485.1,485.33,484.24,484.4,10949.0,485.1,485.33,484.24,484.4,10949.0
2023-04-25 15:40:00,484.12,484.43,482.8,483.04,7279.0,484.12,484.43,482.8,483.04,7279.0
2023-04-25 15:50:00,482.69,483.73,482.58,483.29,17447.0,482.69,483.73,482.58,483.29,17447.0
2023-04-26 09:30:00,481.67,482.29,479.2,479.8,7433.0,481.67,482.29,479.2,479.8,7433.0
2023-04-26 09:40:00,479.52,479.77,478.02,479.72,2150.0,479.52,479.77,478.02,479.72,2150.0
2023-04-26 09:50:00,479.76,481.5,479.76,481.5,4224.0,479.76,481.5,479.76,481.5,4224.0
2023-04-26 10:00:00,481.06,484.61,481.06,483.28,5002.0,481.06,484.61,481.06,483.28,5002.0
2023-04-26 10:10:00,482.86,484.97,480.8,480.8,2796.0,482.86,484.97,480.8,480.8,2796.0
2023-04-26 10:20:00,480.57,480.87,479.88,480.39,1900.0,480.57,480.87,479.88,480.39,1900.0
2023-04-26 10:30:00,480.57,481.6,480.33,480.87,4594.0,480.57,481.6,480.33,480.87,4594.0
2023-04-26 10:40:00,480.34,480.93,480.1,480.45,1300.0,480.34,480.93,480.1,480.45,1300.0
2023-04-26 10:50:00,480.13,480.54,479.77,480.31,2575.0,480.13,480.54,479.77,480.31,2575.0
2023-04-26 11:00:00,480.29,481.25,479.67,480.91,8770.0,480.29,481.25,479.67,480.91,8770.0
2023-04-26 11:10:00,480.81,481.64,480.14,481.64,2001.0,480.81,481.64,480.14,481.64,2001.0
2023-04-26 11:20:00,482.87,483.15,482.74,482.74,726.0,482.87,483.15,482.74,482.74,726.0
2023-04-26 11:30:00,482.9,483.94,482.69,482.76,1812.0,482.9,483.94,482.69,482.76,1812.0
2023-04-26 11:40:00,482.9,483.96,482.9,483.36,10369.0,482.9,483.96,482.9,483.36,10369.0
2023-04-26 11:50:00,483.55,484.02,483.09,483.63,1927.0,483.55,484.02,483.09,483.63,1927.0
2023-04-26 12:00:00,483.34,483.98,483.34,483.98,700.0,483.34,483.98,483.34,483.98,700.0
2023-04-26 12:10:00,484.12,484.67,483.2,483.27,5493.0,484.12,484.67,483.2,483.27,5493.0
2023-04-26 12:20:00,482.91,482.91,482.23,482.27,4413.0,482.91,482.91,482.23,482.27,4413.0
2023-04-26 12:30:00,482.27,482.73,482.06,482.73,4799.0,482.27,482.73,482.06,482.73,4799.0
2023-04-26 12:40:00,481.62,482.28,481.61,482.28,1000.0,481.62,482.28,481.61,482.28,1000.0
2023-04-26 12:50:00,481.92,482.91,481.92,482.91,600.0,481.92,482.91,481.92,482.91,600.0
2023-04-26 13:00:00,483.02,483.37,483.02,483.37,200.0,483.02,483.37,483.02,483.37,200.0
2023-04-26 13:10:00,482.67,482.91,482.58,482.91,601.0,482.67,482.91,482.58,482.91,601.0
2023-04-26 13:20:00,482.57,482.81,481.98,482.81,2025.0,482.57,482.81,481.98,482.81,2025.0
2023-04-26 13:30:00,482.68,482.68,482.68,482.68,100.0,482.68,482.68,482.68,482.68,100.0
2023-04-26 13:40:00,482.51,482.89,481.55,481.55,1000.0,482.51,482.89,481.55,481.55,1000.0
2023-04-26 13:50:00,481.01,481.01,480.5,480.67,2275.0,481.01,481.01,480.5,480.67,2275.0
2023-04-26 14:00:00,480.23,480.74,479.98,480.73,1100.0,480.23,480.74,479.98,480.73,1100.0
2023-04-26 14:10:00,480.67,480.67,480.11,480.62,500.0,480.67,480.67,480.11,480.62,500.0
2023-04-26 14:20:00,480.56,481.41,480.56,481.41,700.0,480.56,481.41,480.56,481.41,700.0
2023-04-26 14:30:00,481.62,481.62,480.8,480.8,900.0,481.62,481.62,480.8,480.8,900.0
2023-04-26 14:40:00,481.02,481.17,480.69,480.8,1447.0,481.02,481.17,480.69,480.8,1447.0
2023-04-26 14:50:00,480.88,481.36,480.77,481.24,1000.0,480.88,481.36,480.77,481.24,1000.0
2023-04-26 15:00:00,480.78,480.97,480.67,480.86,908.0,480.78,480.97,480.67,480.86,908.0
2023-04-26 15:10:00,481.3,481.91,481.15,481.91,1838.0,481.3,481.91,481.15,481.91,1838.0
2023-04-26 15:20:00,481.7,482.35,481.7,482.2,700.0,481.7,482.35,481.7,482.2,700.0
2023-04-26 15:30:00,482.4,482.52,481.66,482.04,1881.0,482.4,482.52,481.66,482.04,1881.0
2023-04-26 15:40:00,481.99,481.99,481.04,481.43,4048.0,481.99,481.99,481.04,481.43,4048.0
2023-04-26 15:50:00,481.2,482.96,480.81,481.19,20861.0,481.2,482.96,480.81,481.19,20861.0
2023-04-27 09:30:00,482.78,482.78,479.89,481.0,4998.0,482.78,482.78,479.89,481.0,4998.0
2023-04-27 09:40:00,480.35,480.35,478.34,478.68,2081.0,480.35,480.35,478.34,478.68,2081.0
2023-04-27 09:50:00,479.37,480.44,479.37,479.9,1300.0,479.37,480.44,479.37,479.9,1300.0
2023-04-27 10:00:00,479.84,480.78,479.29,480.48,8593.0,479.84,480.78,479.29,480.48,8593.0
2023-04-27 10:10:00,480.88,483.73,480.88,483.15,5800.0,480.88,483.73,480.88,483.15,5800.0
2023-04-27 10:20:00,483.37,483.37,482.8,483.03,2415.0,483.37,483.37,482.8,483.03,2415.0
2023-04-27 10:30:00,483.01,483.97,483.01,483.83,900.0,483.01,483.97,483.01,483.83,900.0
2023-04-27 10:40:00,483.95,483.96,481.93,482.65,4159.0,483.95,483.96,481.93,482.65,4159.0
2023-04-27 10:50:00,482.73,483.41,482.54,482.71,2113.0,482.73,483.41,482.54,482.71,2113.0
2023-04-27 11:00:00,482.75,482.75,481.57,481.75,1705.0,482.75,482.75,481.57,481.75,1705.0
2023-04-27 11:10:00,481.65,481.66,480.41,480.41,3221.0,481.65,481.66,480.41,480.41,3221.0
2023-04-27 11:20:00,480.43,482.98,480.41,482.42,3141.0,480.43,482.98,480.41,482.42,3141.0
2023-04-27 11:30:00,482.5,483.15,481.84,481.86,1645.0,482.5,483.15,481.84,481.86,1645.0
2023-04-27 11:40:00,482.34,482.36,481.81,482.09,2511.0,482.34,482.36,481.81,482.09,2511.0
2023-04-27 11:50:00,482.3,483.28,482.29,482.76,1827.0,482.3,483.28,482.29,482.76,1827.0
2023-04-27 12:00:00,483.99,483.99,483.02,483.18,789.0,483.99,483.99,483.02,483.18,789.0
2023-04-27 12:10:00,483.67,483.95,483.46,483.91,900.0,483.67,483.95,483.46,483.91,900.0
2023-04-27 12:20:00,483.65,483.88,483.46,483.6,2514.0,483.65,483.88,483.46,483.6,2514.0
2023-04-27 12:30:00,483.55,484.14,483.23,483.24,7576.0,483.55,484.14,483.23,483.24,7576.0
2023-04-27 12:40:00,483.41,483.41,482.53,483.02,4304.0,483.41,483.41,482.53,483.02,4304.0
2023-04-27 12:50:00,482.81,482.81,482.47,482.61,1008.0,482.81,482.81,482.47,482.61,1008.0
2023-04-27 13:00:00,482.65,482.84,481.79,481.79,2400.0,482.65,482.84,481.79,481.79,2400.0
2023-04-27 13:10:00,482.47,482.55,482.23,482.39,500.0,482.47,482.55,482.23,482.39,500.0
2023-04-27 13:20:00,482.45,482.69,482.34,482.68,1400.0,482.45,482.69,482.34,482.68,1400.0
2023-04-27 13:30:00,482.56,482.6,481.53,482.45,6626.0,482.56,482.6,481.53,482.45,6626.0
2023-04-27 13:40:00,482.36,483.07,481.97,483.06,1330.0,482.36,483.07,481.97,483.06,1330.0
2023-04-27 13:50:00,482.89,483.55,482.89,483.03,4600.0,482.89,483.55,482.89,483.03,4600.0
2023-04-27 14:00:00,482.83,483.01,482.23,482.23,1600.0,482.83,483.01,482.23,482.23,1600.0
2023-04-27 14:10:00,482.02,482.49,482.02,482.49,1400.0,482.02,482.49,482.02,482.49,1400.0
2023-04-27 14:20:00,482.0,482.71,481.64,482.71,1300.0,482.0,482.71,481.64,482.71,1300.0
2023-04-27 14:30:00,482.44,483.58,482.44,482.97,1440.0,482.44,483.58,482.44,482.97,1440.0
2023-04-27 14:40:00,483.2,483.23,482.72,482.97,2101.0,483.2,483.23,482.72,482.97,2101.0
2023-04-27 14:50:00,482.7,483.41,482.66,483.23,2430.0,482.7,483.41,482.66,483.23,2430.0
2023-04-27 15:00:00,483.67,484.11,483.38,483.6,4858.0,483.67,484.11,483.38,483.6,4858.0
2023-04-27 15:10:00,483.55,483.67,482.7,482.7,4166.0,483.55,483.67,482.7,482.7,4166.0
2023-04-27 15:20:00,482.83,483.18,482.26,482.57,7234.0,482.83,483.18,482.26,482.57,7234.0
2023-04-27 15:30:00,482.31,483.26,482.31,482.73,3900.0,482.31,483.26,482.31,482.73,3900.0
2023-04-27 15:40:00,483.31,484.71,483.11,484.71,5125.0,483.31,484.71,483.11,484.71,5125.0
2023-04-27 15:50:00,484.4,486.73,484.21,484.32,31107.0,484.4,486.73,484.21,484.32,31107.0
2023-04-28 09:30:00,483.05,485.44,483.05,483.62,4332.0,483.05,485.44,483.05,483.62,4332.0
2023-04-28 09:40:00,484.19,486.43,483.34,486.31,4029.0,484.19,486.43,483.34,486.31,4029.0
2023-04-28 09:50:00,486.21,489.08,486.21,489.08,3700.0,486.21,489.08,486.21,489.08,3700.0
2023-04-28 10:00:00,487.86,489.62,487.66,489.62,2924.0,487.86,489.62,487.66,489.62,2924.0
2023-04-28 10:10:00,489.83,490.5,489.65,490.49,2640.0,489.83,490.5,489.65,490.49,2640.0
2023-04-28 10:20:00,490.23,490.47,489.45,490.29,3496.0,490.23,490.47,489.45,490.29,3496.0
2023-04-28 10:30:00,490.74,490.74,488.98,489.27,5850.0,490.74,490.74,488.98,489.27,5850.0
2023-04-28 10:40:00,489.89,490.89,489.45,490.89,1416.0,489.89,490.89,489.45,490.89,1416.0
2023-04-28 10:50:00,490.89,491.15,486.82,486.82,3980.0,490.89,491.15,486.82,486.82,3980.0
2023-04-28 11:00:00,486.79,486.87,485.88,486.56,3200.0,486.79,486.87,485.88,486.56,3200.0
2023-04-28 11:10:00,486.75,488.05,486.75,488.05,1800.0,486.75,488.05,486.75,488.05,1800.0
2023-04-28 11:20:00,488.05,488.21,487.76,487.95,2000.0,488.05,488.21,487.76,487.95,2000.0
2023-04-28 11:30:00,488.33,489.34,488.17,488.36,4190.0,488.33,489.34,488.17,488.36,4190.0
2023-04-28 11:40:00,487.99,489.39,487.74,489.39,3100.0,487.99,489.39,487.74,489.39,3100.0
2023-04-28 11:50:00,489.63,489.75,489.1,489.14,2802.0,489.63,489.75,489.1,489.14,2802.0
2023-04-28 12:00:00,489.1,490.53,489.06,490.07,1550.0,489.1,490.53,489.06,490.07,1550.0
2023-04-28 12:10:00,490.22,490.22,489.9,490.0,935.0,490.22,490.22,489.9,490.0,935.0
2023-04-28 12:20:00,489.72,490.42,489.72,490.42,2693.0,489.72,490.42,489.72,490.42,2693.0
2023-04-28 12:30:00,490.78,490.98,490.77,490.92,535.0,490.78,490.98,490.77,490.92,535.0
2023-04-28 12:40:00,490.82,491.5,490.79,491.5,1128.0,490.82,491.5,490.79,491.5,1128.0
2023-04-28 12:50:00,491.3,491.66,490.83,491.6,1281.0,491.3,491.66,490.83,491.6,1281.0
2023-04-28 13:00:00,491.72,492.07,491.27,491.89,1400.0,491.72,492.07,491.27,491.89,1400.0
2023-04-28 13:10:00,491.74,492.45,491.74,492.18,800.0,491.74,492.45,491.74,492.18,800.0
2023-04-28 13:20:00,492.12,492.16,492.0,492.0,300.0,492.12,492.16,492.0,492.0,300.0
2023-04-28 13:30:00,492.16,492.31,491.36,491.43,1100.0,492.16,492.31,491.36,491.43,1100.0
2023-04-28 13:40:00,491.67,491.92,491.48,491.8,2700.0,491.67,491.92,491.48,491.8,2700.0
2023-04-28 13:50:00,491.69,491.76,491.26,491.61,1524.0,491.69,491.76,491.26,491.61,1524.0
2023-04-28 14:00:00,491.68,492.2,491.68,491.89,2024.0,491.68,492.2,491.68,491.89,2024.0
2023-04-28 14:10:00,491.88,491.88,491.36,491.83,1400.0,491.88,491.88,491.36,491.83,1400.0
2023-04-28 14:20:00,492.35,492.35,491.1,491.22,800.0,492.35,492.35,491.1,491.22,800.0
2023-04-28 14:30:00,491.25,491.62,490.96,491.18,1900.0,491.25,491.62,490.96,491.18,1900.0
2023-04-28 14:40:00,491.17,491.45,490.84,491.15,3300.0,491.17,491.45,490.84,491.15,3300.0
2023-04-28 14:50:00,491.2,492.0,491.2,492.0,2400.0,491.2,492.0,491.2,492.0,2400.0
2023-04-28 15:00:00,491.95,493.13,491.95,492.17,2100.0,491.95,493.13,491.95,492.17,2100.0
2023-04-28 15:10:00,492.1,492.57,492.07,492.29,1150.0,492.1,492.57,492.07,492.29,1150.0
2023-04-28 15:20:00,492.04,492.07,491.29,491.41,3800.0,492.04,492.07,491.29,491.41,3800.0
2023-04-28 15:30:00,491.41,491.41,489.97,491.08,8325.0,491.41,491.41,489.97,491.08,8325.0
2023-04-28 15:40:00,490.98,491.53,490.22,491.0,9427.0,490.98,491.53,490.22,491.0,9427.0
2023-04-28 15:50:00,491.1,492.31,490.27,492.15,18158.0,491.1,492.31,490.27,492.15,18158.0
2023-05-01 09:30:00,492.25,492.5,488.85,490.17,7741.0,492.25,492.5,488.85,490.17,7741.0
2023-05-01 09:40:00,490.31,491.79,489.58,491.79,4700.0,490.31,491.79,489.58,491.79,4700.0
2023-05-01 09:50:00,492.03,493.16,491.88,492.86,2408.0,492.03,493.16,491.88,492.86,2408.0
2023-05-01 10:00:00,491.78,491.93,490.38,491.93,1400.0,491.78,491.93,490.38,491.93,1400.0
2023-05-01 10:10:00,492.26,493.4,491.56,493.4,3700.0,492.26,493.4,491.56,493.4,3700.0
2023-05-01 10:20:00,493.06,494.81,492.37,494.39,1300.0,493.06,494.81,492.37,494.39,1300.0
2023-05-01 10:30:00,494.32,495.99,493.81,495.32,3590.0,494.32,495.99,493.81,495.32,3590.0
2023-05-01 10:40:00,496.02,498.48,496.02,498.48,3260.0,496.02,498.48,496.02,498.48,3260.0
2023-05-01 10:50:00,498.46,498.96,497.84,498.01,7293.0,498.46,498.96,497.84,498.01,7293.0
2023-05-01 11:00:00,498.05,498.11,496.92,496.96,6033.0,498.05,498.11,496.92,496.96,6033.0
2023-05-01 11:10:00,497.0,497.74,495.99,496.17,2624.0,497.0,497.74,495.99,496.17,2624.0
2023-05-01 11:20:00,496.43,496.99,493.17,495.25,4500.0,496.43,496.99,493.17,495.25,4500.0
2023-05-01 11:30:00,495.01,495.39,494.06,494.86,7159.0,495.01,495.39,494.06,494.86,7159.0
2023-05-01 11:40:00,494.82,494.82,494.38,494.55,800.0,494.82,494.82,494.38,494.55,800.0
2023-05-01 11:50:00,494.52,495.09,494.3,494.85,1516.0,494.52,495.09,494.3,494.85,1516.0
2023-05-01 12:00:00,495.25,495.71,494.31,494.31,1645.0,495.25,495.71,494.31,494.31,1645.0
2023-05-01 12:10:00,494.42,494.42,493.99,493.99,960.0,494.42,494.42,493.99,493.99,960.0
2023-05-01 12:20:00,494.25,494.37,493.92,493.92,600.0,494.25,494.37,493.92,493.92,600.0
2023-05-01 12:30:00,493.87,495.03,493.66,495.03,2400.0,493.87,495.03,493.66,495.03,2400.0
2023-05-01 12:40:00,495.21,495.24,494.11,494.11,1199.0,495.21,495.24,494.11,494.11,1199.0
2023-05-01 12:50:00,494.46,496.04,494.46,495.29,2392.0,494.46,496.04,494.46,495.29,2392.0
2023-05-01 13:00:00,494.81,495.79,494.81,495.33,1457.0,494.81,495.79,494.81,495.33,1457.0
2023-05-01 13:10:00,495.12,495.62,494.71,494.71,1100.0,495.12,495.62,494.71,494.71,1100.0
2023-05-01 13:20:00,494.92,495.1,494.34,494.63,4600.0,494.92,495.1,494.34,494.63,4600.0
2023-05-01 13:30:00,494.32,494.32,492.87,493.41,2537.0,494.32,494.32,492.87,493.41,2537.0
2023-05-01 13:40:00,493.46,493.73,491.78,491.78,2757.0,493.46,493.73,491.78,491.78,2757.0
2023-05-01 13:50:00,491.8,492.2,490.27,490.67,7704.0,491.8,492.2,490.27,490.67,7704.0
2023-05-01 14:00:00,490.69,490.79,489.96,490.79,2303.0,490.69,490.79,489.96,490.79,2303.0
2023-05-01 14:10:00,490.96,490.96,489.44,489.44,3798.0,490.96,490.96,489.44,489.44,3798.0
2023-05-01 14:20:00,489.34,489.81,488.96,489.25,3696.0,489.34,489.81,488.96,489.25,3696.0
2023-05-01 14:30:00,488.9,489.16,488.51,488.72,2949.0,488.9,489.16,488.51,488.72,2949.0
2023-05-01 14:40:00,489.08,489.23,488.8,488.81,600.0,489.08,489.23,488.8,488.81,600.0
2023-05-01 14:50:00,488.78,489.62,488.44,489.34,2538.0,488.78,489.62,488.44,489.34,2538.0
2023-05-01 15:00:00,489.32,490.3,489.1,490.2,3400.0,489.32,490.3,489.1,490.2,3400.0
2023-05-01 15:10:00,490.2,490.2,488.15,489.06,7570.0,490.2,490.2,488.15,489.06,7570.0
2023-05-01 15:20:00,489.25,489.67,488.0,489.02,6342.0,489.25,489.67,488.0,489.02,6342.0
2023-05-01 15:30:00,489.26,490.77,489.26,490.3,7292.0,489.26,490.77,489.26,490.3,7292.0
2023-05-01 15:40:00,490.3,491.07,490.18,490.61,9115.0,490.3,491.07,490.18,490.61,9115.0
2023-05-01 15:50:00,490.67,491.1,489.39,489.81,21438.0,490.67,491.1,489.39,489.81,21438.0
2023-05-02 09:30:00,481.0,481.0,462.27,466.3,24466.0,481.0,481.0,462.27,466.3,24466.0
2023-05-02 09:40:00,466.64,478.47,466.22,478.47,19475.0,466.64,478.47,466.22,478.47,19475.0
2023-05-02 09:50:00,477.12,479.51,475.03,479.51,12581.0,477.12,479.51,475.03,479.51,12581.0
2023-05-02 10:00:00,478.3,478.74,475.19,476.63,4451.0,478.3,478.74,475.19,476.63,4451.0
2023-05-02 10:10:00,475.97,476.45,472.65,472.66,8122.0,475.97,476.45,472.65,472.66,8122.0
2023-05-02 10:20:00,473.05,473.05,466.56,467.1,12008.0,473.05,473.05,466.56,467.1,12008.0
2023-05-02 10:30:00,468.39,468.39,464.2,464.75,10363.0,468.39,468.39,464.2,464.75,10363.0
2023-05-02 10:40:00,465.27,466.23,461.89,462.13,11308.0,465.27,466.23,461.89,462.13,11308.0
2023-05-02 10:50:00,462.61,466.84,462.61,462.92,5259.0,462.61,466.84,462.61,462.92,5259.0
2023-05-02 11:00:00,463.88,463.96,462.27,463.49,9349.0,463.88,463.96,462.27,463.49,9349.0
2023-05-02 11:10:00,463.03,464.53,463.03,464.28,13439.0,463.03,464.53,463.03,464.28,13439.0
2023-05-02 11:20:00,464.29,465.03,461.3,462.77,7387.0,464.29,465.03,461.3,462.77,7387.0
2023-05-02 11:30:00,462.03,462.56,460.54,461.95,6157.0,462.03,462.56,460.54,461.95,6157.0
2023-05-02 11:40:00,461.48,465.43,461.47,463.62,2907.0,461.48,465.43,461.47,463.62,2907.0
2023-05-02 11:50:00,463.78,464.95,463.21,464.88,730.0,463.78,464.95,463.21,464.88,730.0
2023-05-02 12:00:00,464.01,464.56,462.1,462.1,2416.0,464.01,464.56,462.1,462.1,2416.0
2023-05-02 12:10:00,461.8,461.89,459.9,461.21,5456.0,461.8,461.89,459.9,461.21,5456.0
2023-05-02 12:20:00,460.86,462.29,459.51,462.29,3718.0,460.86,462.29,459.51,462.29,3718.0
2023-05-02 12:30:00,462.77,463.56,461.59,461.59,7064.0,462.77,463.56,461.59,461.59,7064.0
2023-05-02 12:40:00,461.6,462.0,460.54,461.26,8627.0,461.6,462.0,460.54,461.26,8627.0
2023-05-02 12:50:00,461.27,461.3,460.43,461.23,2800.0,461.27,461.3,460.43,461.23,2800.0
2023-05-02 13:00:00,461.53,462.85,460.48,462.21,2908.0,461.53,462.85,460.48,462.21,2908.0
2023-05-02 13:10:00,462.11,463.69,461.88,463.69,1709.0,462.11,463.69,461.88,463.69,1709.0
2023-05-02 13:20:00,464.15,464.8,463.91,464.8,2041.0,464.15,464.8,463.91,464.8,2041.0
2023-05-02 13:30:00,465.13,465.63,463.37,465.41,4490.0,465.13,465.63,463.37,465.41,4490.0
2023-05-02 13:40:00,465.21,465.8,464.68,464.69,1600.0,465.21,465.8,464.68,464.69,1600.0
2023-05-02 13:50:00,464.61,464.69,463.53,464.35,1600.0,464.61,464.69,463.53,464.35,1600.0
2023-05-02 14:00:00,464.23,465.72,464.1,465.63,2000.0,464.23,465.72,464.1,465.63,2000.0
2023-05-02 14:10:00,465.86,467.24,464.99,465.54,2900.0,465.86,467.24,464.99,465.54,2900.0
2023-05-02 14:20:00,465.93,466.17,465.74,465.94,932.0,465.93,466.17,465.74,465.94,932.0
2023-05-02 14:30:00,466.14,468.05,465.83,467.73,2704.0,466.14,468.05,465.83,467.73,2704.0
2023-05-02 14:40:00,467.63,469.4,467.63,469.4,5906.0,467.63,469.4,467.63,469.4,5906.0
2023-05-02 14:50:00,469.48,470.32,469.1,470.31,5513.0,469.48,470.32,469.1,470.31,5513.0
2023-05-02 15:00:00,470.38,470.89,469.62,469.91,7803.0,470.38,470.89,469.62,469.91,7803.0
2023-05-02 15:10:00,469.91,470.41,469.13,469.47,4670.0,469.91,470.41,469.13,469.47,4670.0
2023-05-02 15:20:00,469.58,469.75,468.33,469.75,3906.0,469.58,469.75,468.33,469.75,3906.0
2023-05-02 15:30:00,469.43,471.76,468.77,471.46,9576.0,469.43,471.76,468.77,471.46,9576.0
2023-05-02 15:40:00,471.22,471.22,468.1,468.1,10060.0,471.22,471.22,468.1,468.1,10060.0
2023-05-02 15:50:00,467.75,468.21,466.25,467.44,42117.0,467.75,468.21,466.25,467.44,42117.0
2023-05-03 09:30:00,471.41,478.8,471.41,476.85,16436.0,471.41,478.8,471.41,476.85,16436.0
2023-05-03 09:40:00,476.37,479.5,476.07,478.69,5484.0,476.37,479.5,476.07,478.69,5484.0
2023-05-03 09:50:00,479.46,482.34,479.19,480.09,2598.0,479.46,482.34,479.19,480.09,2598.0
2023-05-03 10:00:00,479.61,480.19,476.47,476.67,13727.0,479.61,480.19,476.47,476.67,13727.0
2023-05-03 10:10:00,476.73,477.07,475.46,476.3,13685.0,476.73,477.07,475.46,476.3,13685.0
2023-05-03 10:20:00,476.4,476.4,473.56,474.46,3105.0,476.4,476.4,473.56,474.46,3105.0
2023-05-03 10:30:00,474.88,475.75,474.29,475.45,4777.0,474.88,475.75,474.29,475.45,4777.0
2023-05-03 10:40:00,475.12,477.61,474.38,477.31,2384.0,475.12,477.61,474.38,477.31,2384.0
2023-05-03 10:50:00,477.56,479.13,477.56,478.75,3022.0,477.56,479.13,477.56,478.75,3022.0
2023-05-03 11:00:00,479.13,479.19,476.69,476.93,4991.0,479.13,479.19,476.69,476.93,4991.0
2023-05-03 11:10:00,476.45,476.79,475.43,476.62,9388.0,476.45,476.79,475.43,476.62,9388.0
2023-05-03 11:20:00,476.34,476.34,474.97,475.24,3244.0,476.34,476.34,474.97,475.24,3244.0
2023-05-03 11:30:00,475.45,476.42,475.45,476.26,1800.0,475.45,476.42,475.45,476.26,1800.0
2023-05-03 11:40:00,476.25,476.68,475.28,476.68,2875.0,476.25,476.68,475.28,476.68,2875.0
2023-05-03 11:50:00,476.33,477.89,476.2,477.51,4510.0,476.33,477.89,476.2,477.51,4510.0
2023-05-03 12:00:00,477.51,477.99,477.01,477.35,2360.0,477.51,477.99,477.01,477.35,2360.0
2023-05-03 12:10:00,477.15,477.15,476.12,476.68,900.0,477.15,477.15,476.12,476.68,900.0
2023-05-03 12:20:00,476.39,477.06,475.63,476.81,2800.0,476.39,477.06,475.63,476.81,2800.0
2023-05-03 12:30:00,477.0,477.35,476.94,477.19,1102.0,477.0,477.35,476.94,477.19,1102.0
2023-05-03 12:40:00,477.71,477.71,476.99,477.21,1311.0,477.71,477.71,476.99,477.21,1311.0
2023-05-03 12:50:00,477.42,479.36,477.42,479.36,8500.0,477.42,479.36,477.42,479.36,8500.0
2023-05-03 13:00:00,479.99,481.81,479.39,481.3,28306.0,479.99,481.81,479.39,481.3,28306.0
2023-05-03 13:10:00,481.84,484.54,481.84,484.54,3548.0,481.84,484.54,481.84,484.54,3548.0
2023-05-03 13:20:00,484.55,487.46,484.55,486.81,6410.0,484.55,487.46,484.55,486.81,6410.0
2023-05-03 13:30:00,487.5,487.68,486.72,487.34,3031.0,487.5,487.68,486.72,487.34,3031.0
2023-05-03 13:40:00,487.28,488.67,485.91,486.46,5877.0,487.28,488.67,485.91,486.46,5877.0
2023-05-03 13:50:00,485.91,485.91,483.85,484.42,821.0,485.91,485.91,483.85,484.42,821.0
2023-05-03 14:00:00,483.84,487.15,483.46,487.05,5083.0,483.84,487.15,483.46,487.05,5083.0
2023-05-03 14:10:00,487.05,488.6,486.2,488.25,3284.0,487.05,488.6,486.2,488.25,3284.0
2023-05-03 14:20:00,488.05,489.0,487.24,488.58,8273.0,488.05,489.0,487.24,488.58,8273.0
2023-05-03 14:30:00,487.7,487.7,483.03,486.27,10900.0,487.7,487.7,483.03,486.27,10900.0
2023-05-03 14:40:00,486.04,487.79,484.11,485.15,2425.0,486.04,487.79,484.11,485.15,2425.0
2023-05-03 14:50:00,485.0,487.62,484.4,487.23,4480.0,485.0,487.62,484.4,487.23,4480.0
2023-05-03 15:00:00,486.11,487.08,484.03,484.04,9040.0,486.11,487.08,484.03,484.04,9040.0
2023-05-03 15:10:00,482.65,483.97,482.65,483.47,4700.0,482.65,483.97,482.65,483.47,4700.0
2023-05-03 15:20:00,482.43,484.11,480.98,481.1,8156.0,482.43,484.11,480.98,481.1,8156.0
2023-05-03 15:30:00,480.27,480.59,479.13,479.13,4734.0,480.27,480.59,479.13,479.13,4734.0
2023-05-03 15:40:00,479.06,479.92,478.32,478.32,8457.0,479.06,479.92,478.32,478.32,8457.0
2023-05-03 15:50:00,478.86,480.9,477.86,479.29,35517.0,478.86,480.9,477.86,479.29,35517.0
2023-05-04 09:30:00,478.86,480.39,468.02,471.1,14972.0,478.86,480.39,468.02,471.1,14972.0
2023-05-04 09:40:00,470.29,471.71,467.75,470.82,2355.0,470.29,471.71,467.75,470.82,2355.0
2023-05-04 09:50:00,472.0,472.96,471.86,472.49,1900.0,472.0,472.96,471.86,472.49,1900.0
2023-05-04 10:00:00,472.83,473.53,472.15,473.53,1304.0,472.83,473.53,472.15,473.53,1304.0
2023-05-04 10:10:00,472.64,473.3,471.55,472.5,1128.0,472.64,473.3,471.55,472.5,1128.0
2023-05-04 10:20:00,472.59,472.69,471.66,471.73,1500.0,472.59,472.69,471.66,471.73,1500.0
2023-05-04 10:30:00,470.43,473.0,470.43,472.99,1400.0,470.43,473.0,470.43,472.99,1400.0
2023-05-04 10:40:00,472.97,473.76,471.82,473.29,2337.0,472.97,473.76,471.82,473.29,2337.0
2023-05-04 10:50:00,473.22,474.02,472.6,473.93,1596.0,473.22,474.02,472.6,473.93,1596.0
2023-05-04 11:00:00,474.04,474.54,471.42,472.52,14785.0,474.04,474.54,471.42,472.52,14785.0
2023-05-04 11:10:00,472.53,472.53,470.92,470.92,2253.0,472.53,472.53,470.92,470.92,2253.0
2023-05-04 11:20:00,470.95,471.64,470.49,470.95,3094.0,470.95,471.64,470.49,470.95,3094.0
2023-05-04 11:30:00,471.17,471.17,470.42,470.52,2400.0,471.17,471.17,470.42,470.52,2400.0
2023-05-04 11:40:00,470.76,470.76,469.69,469.99,4833.0,470.76,470.76,469.69,469.99,4833.0
2023-05-04 11:50:00,469.76,470.55,469.6,470.27,12285.0,469.76,470.55,469.6,470.27,12285.0
2023-05-04 12:00:00,469.93,470.27,469.47,470.06,6400.0,469.93,470.27,469.47,470.06,6400.0
2023-05-04 12:10:00,470.19,470.45,469.62,470.15,12378.0,470.19,470.45,469.62,470.15,12378.0
2023-05-04 12:20:00,469.9,471.4,469.89,470.94,3300.0,469.9,471.4,469.89,470.94,3300.0
2023-05-04 12:30:00,471.42,471.78,470.18,470.85,4569.0,471.42,471.78,470.18,470.85,4569.0
2023-05-04 12:40:00,471.03,471.03,469.59,469.6,900.0,471.03,471.03,469.59,469.6,900.0
2023-05-04 12:50:00,469.56,471.44,469.3,471.16,4341.0,469.56,471.44,469.3,471.16,4341.0
2023-05-04 13:00:00,470.93,471.87,470.0,471.33,5069.0,470.93,471.87,470.0,471.33,5069.0
2023-05-04 13:10:00,471.59,471.59,471.11,471.13,1300.0,471.59,471.59,471.11,471.13,1300.0
2023-05-04 13:20:00,471.33,472.38,471.03,471.68,1800.0,471.33,472.38,471.03,471.68,1800.0
2023-05-04 13:30:00,471.35,471.87,471.35,471.58,1100.0,471.35,471.87,471.35,471.58,1100.0
2023-05-04 13:40:00,471.07,471.07,470.01,470.01,1000.0,471.07,471.07,470.01,470.01,1000.0
2023-05-04 13:50:00,469.37,470.19,469.37,469.98,3176.0,469.37,470.19,469.37,469.98,3176.0
2023-05-04 14:00:00,470.27,470.5,469.87,469.88,2429.0,470.27,470.5,469.87,469.88,2429.0
2023-05-04 14:10:00,469.92,470.19,469.63,469.72,1300.0,469.92,470.19,469.63,469.72,1300.0
2023-05-04 14:20:00,469.73,469.81,469.37,469.81,1061.0,469.73,469.81,469.37,469.81,1061.0
2023-05-04 14:30:00,468.64,468.91,467.94,467.94,975.0,468.64,468.91,467.94,467.94,975.0
2023-05-04 14:40:00,467.8,468.2,467.8,468.03,1336.0,467.8,468.2,467.8,468.03,1336.0
2023-05-04 14:50:00,468.52,469.09,468.37,468.99,1600.0,468.52,469.09,468.37,468.99,1600.0
2023-05-04 15:00:00,469.22,469.85,469.07,469.5,1566.0,469.22,469.85,469.07,469.5,1566.0
2023-05-04 15:10:00,469.47,469.47,468.15,468.9,2787.0,469.47,469.47,468.15,468.9,2787.0
2023-05-04 15:20:00,469.11,469.98,469.05,469.98,2436.0,469.11,469.98,469.05,469.98,2436.0
2023-05-04 15:30:00,470.16,471.75,469.99,471.35,4184.0,470.16,471.75,469.99,471.35,4184.0
2023-05-04 15:40:00,471.39,471.5,470.34,470.83,7634.0,471.39,471.5,470.34,470.83,7634.0
2023-05-04 15:50:00,470.57,470.78,469.0,469.41,29367.0,470.57,470.78,469.0,469.41,29367.0
2023-05-05 09:30:00,473.49,476.64,473.49,476.0,7823.0,473.49,476.64,473.49,476.0,7823.0
2023-05-05 09:40:00,475.31,476.15,473.68,474.85,4100.0,475.31,476.15,473.68,474.85,4100.0
2023-05-05 09:50:00,474.23,474.75,473.02,474.75,2884.0,474.23,474.75,473.02,474.75,2884.0
2023-05-05 10:00:00,474.83,476.03,474.57,475.93,3970.0,474.83,476.03,474.57,475.93,3970.0
2023-05-05 10:10:00,476.05,478.87,475.6,478.87,4610.0,476.05,478.87,475.6,478.87,4610.0
2023-05-05 10:20:00,479.26,480.31,478.94,480.14,3343.0,479.26,480.31,478.94,480.14,3343.0
2023-05-05 10:30:00,480.09,483.58,480.09,483.36,2283.0,480.09,483.58,480.09,483.36,2283.0
2023-05-05 10:40:00,484.27,485.01,483.71,484.24,5636.0,484.27,485.01,483.71,484.24,5636.0
2023-05-05 10:50:00,484.29,484.29,481.22,481.34,6091.0,484.29,484.29,481.22,481.34,6091.0
2023-05-05 11:00:00,481.31,481.76,479.9,479.91,8713.0,481.31,481.76,479.9,479.91,8713.0
2023-05-05 11:10:00,480.44,482.13,480.44,480.9,4642.0,480.44,482.13,480.44,480.9,4642.0
2023-05-05 11:20:00,481.25,483.57,481.2,483.57,4096.0,481.25,483.57,481.2,483.57,4096.0
2023-05-05 11:30:00,483.4,483.82,483.01,483.63,3771.0,483.4,483.82,483.01,483.63,3771.0
2023-05-05 11:40:00,483.39,483.55,482.9,483.02,3000.0,483.39,483.55,482.9,483.02,3000.0
2023-05-05 11:50:00,483.35,483.35,481.7,481.71,1506.0,483.35,483.35,481.7,481.71,1506.0
2023-05-05 12:00:00,481.27,481.54,481.27,481.44,400.0,481.27,481.54,481.27,481.44,400.0
2023-05-05 12:10:00,481.61,482.11,481.1,481.84,2633.0,481.61,482.11,481.1,481.84,2633.0
2023-05-05 12:20:00,482.13,482.91,481.56,482.91,5223.0,482.13,482.91,481.56,482.91,5223.0
2023-05-05 12:30:00,482.98,483.88,482.98,483.88,1100.0,482.98,483.88,482.98,483.88,1100.0
2023-05-05 12:40:00,483.92,484.36,483.0,483.0,4238.0,483.92,484.36,483.0,483.0,4238.0
2023-05-05 12:50:00,483.46,484.91,483.45,484.8,1700.0,483.46,484.91,483.45,484.8,1700.0
2023-05-05 13:00:00,485.25,485.77,485.25,485.71,1943.0,485.25,485.77,485.25,485.71,1943.0
2023-05-05 13:10:00,485.7,486.44,485.63,485.78,2483.0,485.7,486.44,485.63,485.78,2483.0
2023-05-05 13:20:00,486.02,486.08,485.26,486.04,4409.0,486.02,486.08,485.26,486.04,4409.0
2023-05-05 13:30:00,485.94,488.53,485.94,488.53,5319.0,485.94,488.53,485.94,488.53,5319.0
2023-05-05 13:40:00,488.32,488.92,487.81,488.0,2556.0,488.32,488.92,487.81,488.0,2556.0
2023-05-05 13:50:00,488.2,488.2,486.36,486.36,1247.0,488.2,488.2,486.36,486.36,1247.0
2023-05-05 14:00:00,485.94,486.14,485.6,485.99,1256.0,485.94,486.14,485.6,485.99,1256.0
2023-05-05 14:10:00,485.81,486.04,485.35,485.75,750.0,485.81,486.04,485.35,485.75,750.0
2023-05-05 14:20:00,485.69,486.37,485.31,486.37,900.0,485.69,486.37,485.31,486.37,900.0
2023-05-05 14:30:00,486.71,486.93,486.0,486.93,1450.0,486.71,486.93,486.0,486.93,1450.0
2023-05-05 14:40:00,486.89,486.96,486.29,486.36,800.0,486.89,486.96,486.29,486.36,800.0
2023-05-05 14:50:00,486.8,489.64,486.6,488.55,7200.0,486.8,489.64,486.6,488.55,7200.0
2023-05-05 15:00:00,488.55,490.48,488.46,490.11,6570.0,488.55,490.48,488.46,490.11,6570.0
2023-05-05 15:10:00,490.11,491.01,489.64,490.24,12291.0,490.11,491.01,489.64,490.24,12291.0
2023-05-05 15:20:00,490.33,490.71,489.37,490.56,3847.0,490.33,490.71,489.37,490.56,3847.0
2023-05-05 15:30:00,490.62,490.89,489.77,490.06,6239.0,490.62,490.89,489.77,490.06,6239.0
2023-05-05 15:40:00,489.87,490.53,489.81,490.17,10586.0,489.87,490.53,489.81,490.17,10586.0
2023-05-05 15:50:00,490.0,490.0,487.9,488.52,24211.0,490.0,490.0,487.9,488.52,24211.0
2023-05-08 09:30:00,487.93,489.29,485.79,485.79,8066.0,487.93,489.29,485.79,485.79,8066.0
2023-05-08 09:40:00,486.0,486.0,484.52,485.19,767.0,486.0,486.0,484.52,485.19,767.0
2023-05-08 09:50:00,484.44,485.61,484.13,485.0,3507.0,484.44,485.61,484.13,485.0,3507.0
2023-05-08 10:00:00,484.6,485.36,483.57,484.35,4423.0,484.6,485.36,483.57,484.35,4423.0
2023-05-08 10:10:00,484.48,484.48,483.61,483.86,2036.0,484.48,484.48,483.61,483.86,2036.0
2023-05-08 10:20:00,483.42,483.76,482.55,483.23,3255.0,483.42,483.76,482.55,483.23,3255.0
2023-05-08 10:30:00,483.68,483.78,483.19,483.52,2495.0,483.68,483.78,483.19,483.52,2495.0
2023-05-08 10:40:00,483.62,484.46,483.39,484.36,2542.0,483.62,484.46,483.39,484.36,2542.0
2023-05-08 10:50:00,484.25,485.31,484.25,485.0,7688.0,484.25,485.31,484.25,485.0,7688.0
2023-05-08 11:00:00,484.42,485.1,484.39,484.84,4100.0,484.42,485.1,484.39,484.84,4100.0
2023-05-08 11:10:00,484.37,485.81,484.37,485.16,8700.0,484.37,485.81,484.37,485.16,8700.0
2023-05-08 11:20:00,485.2,485.42,484.38,484.94,3700.0,485.2,485.42,484.38,484.94,3700.0
2023-05-08 11:30:00,484.99,485.05,484.56,484.91,1390.0,484.99,485.05,484.56,484.91,1390.0
2023-05-08 11:40:00,484.7,485.21,484.51,484.91,3700.0,484.7,485.21,484.51,484.91,3700.0
2023-05-08 11:50:00,484.99,485.22,484.6,485.03,2107.0,484.99,485.22,484.6,485.03,2107.0
2023-05-08 12:00:00,484.93,484.93,484.5,484.77,1545.0,484.93,484.93,484.5,484.77,1545.0
2023-05-08 12:10:00,484.69,485.38,484.62,485.38,1100.0,484.69,485.38,484.62,485.38,1100.0
2023-05-08 12:20:00,485.19,485.48,484.94,485.34,1775.0,485.19,485.48,484.94,485.34,1775.0
2023-05-08 12:30:00,485.22,485.22,484.85,485.07,1217.0,485.22,485.22,484.85,485.07,1217.0
2023-05-08 12:40:00,485.19,485.49,484.73,485.1,1766.0,485.19,485.49,484.73,485.1,1766.0
2023-05-08 12:50:00,485.34,485.48,485.21,485.48,1534.0,485.34,485.48,485.21,485.48,1534.0
2023-05-08 13:00:00,485.34,485.59,485.15,485.23,1161.0,485.34,485.59,485.15,485.23,1161.0
2023-05-08 13:10:00,485.34,485.43,485.34,485.39,700.0,485.34,485.43,485.34,485.39,700.0
2023-05-08 13:20:00,485.34,485.64,484.78,484.78,1500.0,485.34,485.64,484.78,484.78,1500.0
2023-05-08 13:30:00,484.95,485.28,484.49,485.28,1998.0,484.95,485.28,484.49,485.28,1998.0
2023-05-08 13:40:00,485.27,485.28,484.84,484.94,1802.0,485.27,485.28,484.84,484.94,1802.0
2023-05-08 13:50:00,485.12,485.12,484.1,484.91,1000.0,485.12,485.12,484.1,484.91,1000.0
2023-05-08 14:00:00,485.07,485.07,483.22,483.78,3152.0,485.07,485.07,483.22,483.78,3152.0
2023-05-08 14:10:00,483.53,484.33,483.53,484.33,1738.0,483.53,484.33,483.53,484.33,1738.0
2023-05-08 14:20:00,484.8,484.94,484.8,484.87,900.0,484.8,484.94,484.8,484.87,900.0
2023-05-08 14:30:00,484.87,484.87,484.3,484.59,2912.0,484.87,484.87,484.3,484.59,2912.0
2023-05-08 14:40:00,484.89,485.49,484.33,485.42,2740.0,484.89,485.49,484.33,485.42,2740.0
2023-05-08 14:50:00,485.25,485.76,484.84,485.39,3886.0,485.25,485.76,484.84,485.39,3886.0
2023-05-08 15:00:00,485.54,485.69,485.17,485.47,2400.0,485.54,485.69,485.17,485.47,2400.0
2023-05-08 15:10:00,485.23,485.53,484.94,485.41,3630.0,485.23,485.53,484.94,485.41,3630.0
2023-05-08 15:20:00,485.36,485.36,484.61,484.64,1200.0,485.36,485.36,484.61,484.64,1200.0
2023-05-08 15:30:00,484.65,485.3,484.22,485.24,3259.0,484.65,485.3,484.22,485.24,3259.0
2023-05-08 15:40:00,485.24,486.36,485.24,486.13,2811.0,485.24,486.36,485.24,486.13,2811.0
2023-05-08 15:50:00,486.6,486.6,485.34,485.49,16257.0,486.6,486.6,485.34,485.49,16257.0
2023-05-09 09:30:00,482.16,482.16,478.53,478.53,3925.0,482.16,482.16,478.53,478.53,3925.0
2023-05-09 09:40:00,480.33,481.26,479.94,480.93,3595.0,480.33,481.26,479.94,480.93,3595.0
2023-05-09 09:50:00,481.93,483.99,481.92,482.86,1183.0,481.93,483.99,481.92,482.86,1183.0
2023-05-09 10:00:00,483.16,483.82,481.95,482.77,3079.0,483.16,483.82,481.95,482.77,3079.0
2023-05-09 10:10:00,481.53,481.97,481.34,481.97,1170.0,481.53,481.97,481.34,481.97,1170.0
2023-05-09 10:20:00,482.19,482.19,480.71,481.38,1600.0,482.19,482.19,480.71,481.38,1600.0
2023-05-09 10:30:00,482.62,482.62,481.32,481.75,2201.0,482.62,482.62,481.32,481.75,2201.0
2023-05-09 10:40:00,481.53,482.17,481.52,481.6,1000.0,481.53,482.17,481.52,481.6,1000.0
2023-05-09 10:50:00,481.61,481.61,481.31,481.46,2021.0,481.61,481.61,481.31,481.46,2021.0
2023-05-09 11:00:00,481.34,481.64,480.14,480.44,2839.0,481.34,481.64,480.14,480.44,2839.0
2023-05-09 11:10:00,480.63,481.2,480.62,481.2,1000.0,480.63,481.2,480.62,481.2,1000.0
2023-05-09 11:20:00,482.46,482.46,481.92,482.16,500.0,482.46,482.46,481.92,482.16,500.0
2023-05-09 11:30:00,481.86,482.08,481.5,481.93,1501.0,481.86,482.08,481.5,481.93,1501.0
2023-05-09 11:40:00,482.1,482.16,481.89,481.98,700.0,482.1,482.16,481.89,481.98,700.0
2023-05-09 11:50:00,482.25,482.25,481.23,481.23,1366.0,482.25,482.25,481.23,481.23,1366.0
2023-05-09 12:00:00,481.09,481.66,481.09,481.62,1450.0,481.09,481.66,481.09,481.62,1450.0
2023-05-09 12:10:00,481.36,482.67,481.35,482.66,5945.0,481.36,482.67,481.35,482.66,5945.0
2023-05-09 12:20:00,482.53,482.89,482.45,482.65,800.0,482.53,482.89,482.45,482.65,800.0
2023-05-09 12:30:00,482.58,482.58,482.15,482.32,300.0,482.58,482.58,482.15,482.32,300.0
2023-05-09 12:40:00,482.22,482.22,481.86,482.0,2775.0,482.22,482.22,481.86,482.0,2775.0
2023-05-09 12:50:00,482.03,482.32,482.02,482.27,800.0,482.03,482.32,482.02,482.27,800.0
2023-05-09 13:00:00,482.13,482.43,482.0,482.21,1100.0,482.13,482.43,482.0,482.21,1100.0
2023-05-09 13:10:00,482.02,482.42,481.64,482.41,1822.0,482.02,482.42,481.64,482.41,1822.0
2023-05-09 13:20:00,481.97,481.97,481.79,481.79,200.0,481.97,481.97,481.79,481.79,200.0
2023-05-09 13:30:00,482.1,482.43,481.84,482.43,543.0,482.1,482.43,481.84,482.43,543.0
2023-05-09 13:40:00,482.64,482.64,482.06,482.27,724.0,482.64,482.64,482.06,482.27,724.0
2023-05-09 13:50:00,482.08,482.08,482.08,482.08,100.0,482.08,482.08,482.08,482.08,100.0
2023-05-09 14:00:00,482.27,482.27,482.26,482.27,100.0,482.27,482.27,482.26,482.27,100.0
2023-05-09 14:10:00,482.47,482.47,482.06,482.06,900.0,482.47,482.47,482.06,482.06,900.0
2023-05-09 14:20:00,482.18,482.18,481.88,481.89,517.0,482.18,482.18,481.88,481.89,517.0
2023-05-09 14:30:00,481.89,481.89,481.12,481.13,3578.0,481.89,481.89,481.12,481.13,3578.0
2023-05-09 14:40:00,481.11,481.52,480.83,481.52,1569.0,481.11,481.52,480.83,481.52,1569.0
2023-05-09 14:50:00,481.0,481.1,480.46,480.9,1681.0,481.0,481.1,480.46,480.9,1681.0
2023-05-09 15:00:00,480.9,481.51,480.87,481.5,1185.0,480.9,481.51,480.87,481.5,1185.0
2023-05-09 15:10:00,481.5,481.66,480.91,480.91,1929.0,481.5,481.66,480.91,480.91,1929.0
2023-05-09 15:20:00,481.01,481.01,480.28,480.28,1104.0,481.01,481.01,480.28,480.28,1104.0
2023-05-09 15:30:00,480.19,480.66,479.65,479.66,5000.0,480.19,480.66,479.65,479.66,5000.0
2023-05-09 15:40:00,479.75,479.76,478.96,479.7,3459.0,479.75,479.76,478.96,479.7,3459.0
2023-05-09 15:50:00,479.56,479.82,479.08,479.52,10347.0,479.56,479.82,479.08,479.52,10347.0
2023-05-10 09:30:00,485.0,491.1,484.57,490.22,9882.0,485.0,491.1,484.57,490.22,9882.0
2023-05-10 09:40:00,489.55,489.55,487.57,488.41,1905.0,489.55,489.55,487.57,488.41,1905.0
2023-05-10 09:50:00,488.54,490.1,487.56,490.1,1870.0,488.54,490.1,487.56,490.1,1870.0
2023-05-10 10:00:00,490.56,490.58,490.02,490.35,600.0,490.56,490.58,490.02,490.35,600.0
2023-05-10 10:10:00,490.04,490.34,487.75,487.75,2200.0,490.04,490.34,487.75,487.75,2200.0
2023-05-10 10:20:00,488.29,488.29,488.29,488.29,100.0,488.29,488.29,488.29,488.29,100.0
2023-05-10 10:30:00,488.3,488.3,488.11,488.15,830.0,488.3,488.3,488.11,488.15,830.0
2023-05-10 10:40:00,487.32,487.53,483.42,485.13,2542.0,487.32,487.53,483.42,485.13,2542.0
2023-05-10 10:50:00,485.18,485.34,483.72,484.22,2075.0,485.18,485.34,483.72,484.22,2075.0
2023-05-10 11:00:00,485.07,485.84,485.02,485.81,800.0,485.07,485.84,485.02,485.81,800.0
2023-05-10 11:10:00,485.27,485.49,484.6,484.6,1000.0,485.27,485.49,484.6,484.6,1000.0
2023-05-10 11:20:00,484.74,484.82,484.61,484.82,600.0,484.74,484.82,484.61,484.82,600.0
2023-05-10 11:30:00,485.55,486.15,485.55,485.72,867.0,485.55,486.15,485.55,485.72,867.0
2023-05-10 11:40:00,486.25,486.72,485.99,486.71,1251.0,486.25,486.72,485.99,486.71,1251.0
2023-05-10 11:50:00,486.79,486.79,484.37,484.49,1800.0,486.79,486.79,484.37,484.49,1800.0
2023-05-10 12:00:00,483.38,483.87,483.37,483.82,1100.0,483.38,483.87,483.37,483.82,1100.0
2023-05-10 12:10:00,483.43,483.76,483.13,483.76,3475.0,483.43,483.76,483.13,483.76,3475.0
2023-05-10 12:20:00,483.38,483.76,483.38,483.47,1150.0,483.38,483.76,483.38,483.47,1150.0
2023-05-10 12:30:00,483.69,484.37,483.42,483.72,5276.0,483.69,484.37,483.42,483.72,5276.0
2023-05-10 12:40:00,483.83,483.83,481.78,482.14,2565.0,483.83,483.83,481.78,482.14,2565.0
2023-05-10 12:50:00,482.26,482.26,480.39,480.68,2050.0,482.26,482.26,480.39,480.68,2050.0
2023-05-10 13:00:00,480.45,481.29,480.45,481.04,2061.0,480.45,481.29,480.45,481.04,2061.0
2023-05-10 13:10:00,480.23,480.62,478.9,479.21,4160.0,480.23,480.62,478.9,479.21,4160.0
2023-05-10 13:20:00,479.1,479.91,478.78,479.26,1675.0,479.1,479.91,478.78,479.26,1675.0
2023-05-10 13:30:00,480.0,480.07,478.94,478.94,1025.0,480.0,480.07,478.94,478.94,1025.0
2023-05-10 13:40:00,478.97,480.0,478.83,480.0,2481.0,478.97,480.0,478.83,480.0,2481.0
2023-05-10 13:50:00,480.56,480.8,479.68,479.69,5817.0,480.56,480.8,479.68,479.69,5817.0
2023-05-10 14:00:00,480.02,481.11,479.77,480.78,2215.0,480.02,481.11,479.77,480.78,2215.0
2023-05-10 14:10:00,481.05,481.5,480.71,480.89,2022.0,481.05,481.5,480.71,480.89,2022.0
2023-05-10 14:20:00,480.7,481.15,480.55,480.96,3591.0,480.7,481.15,480.55,480.96,3591.0
2023-05-10 14:30:00,481.31,481.62,480.83,481.62,2430.0,481.31,481.62,480.83,481.62,2430.0
2023-05-10 14:40:00,481.8,482.83,481.79,482.83,4566.0,481.8,482.83,481.79,482.83,4566.0
2023-05-10 14:50:00,482.38,484.07,482.3,483.72,7512.0,482.38,484.07,482.3,483.72,7512.0
2023-05-10 15:00:00,484.14,485.15,484.13,485.15,1100.0,484.14,485.15,484.13,485.15,1100.0
2023-05-10 15:10:00,485.09,485.32,484.68,485.09,2296.0,485.09,485.32,484.68,485.09,2296.0
2023-05-10 15:20:00,485.73,487.35,485.73,487.35,1200.0,485.73,487.35,485.73,487.35,1200.0
2023-05-10 15:30:00,486.72,487.65,486.65,486.66,2617.0,486.72,487.65,486.65,486.66,2617.0
2023-05-10 15:40:00,486.44,487.47,486.44,486.84,3114.0,486.44,487.47,486.44,486.84,3114.0
2023-05-10 15:50:00,486.48,486.48,484.74,484.98,10302.0,486.48,486.48,484.74,484.98,10302.0
2023-05-11 09:30:00,488.09,491.0,486.58,489.86,6072.0,488.09,491.0,486.58,489.86,6072.0
2023-05-11 09:40:00,490.19,490.97,488.0,488.22,1700.0,490.19,490.97,488.0,488.22,1700.0
2023-05-11 09:50:00,485.59,485.59,481.71,481.87,3543.0,485.59,485.59,481.71,481.87,3543.0
2023-05-11 10:00:00,482.27,483.55,482.26,482.65,1188.0,482.27,483.55,482.26,482.65,1188.0
2023-05-11 10:10:00,483.29,484.14,482.8,484.13,1310.0,483.29,484.14,482.8,484.13,1310.0
2023-05-11 10:20:00,482.77,485.54,482.77,484.93,2044.0,482.77,485.54,482.77,484.93,2044.0
2023-05-11 10:30:00,485.65,485.73,483.93,483.93,885.0,485.65,485.73,483.93,483.93,885.0
2023-05-11 10:40:00,483.53,483.83,482.86,483.83,1173.0,483.53,483.83,482.86,483.83,1173.0
2023-05-11 10:50:00,483.79,484.38,483.74,484.1,737.0,483.79,484.38,483.74,484.1,737.0
2023-05-11 11:00:00,484.52,485.73,484.49,484.88,1158.0,484.52,485.73,484.49,484.88,1158.0
2023-05-11 11:10:00,485.54,486.04,484.54,484.55,2128.0,485.54,486.04,484.54,484.55,2128.0
2023-05-11 11:20:00,484.75,486.67,484.75,486.67,2615.0,484.75,486.67,484.75,486.67,2615.0
2023-05-11 11:30:00,486.92,487.29,486.83,486.83,400.0,486.92,487.29,486.83,486.83,400.0
2023-05-11 11:40:00,486.4,486.79,485.78,485.99,837.0,486.4,486.79,485.78,485.99,837.0
2023-05-11 11:50:00,485.24,486.35,485.24,486.34,600.0,485.24,486.35,485.24,486.34,600.0
2023-05-11 12:00:00,486.99,487.14,485.15,485.79,7262.0,486.99,487.14,485.15,485.79,7262.0
2023-05-11 12:10:00,485.26,485.26,484.81,485.12,900.0,485.26,485.26,484.81,485.12,900.0
2023-05-11 12:20:00,484.94,485.36,484.66,484.66,1747.0,484.94,485.36,484.66,484.66,1747.0
2023-05-11 12:30:00,484.25,485.31,484.24,484.93,2331.0,484.25,485.31,484.24,484.93,2331.0
2023-05-11 12:40:00,484.52,485.33,484.47,484.98,800.0,484.52,485.33,484.47,484.98,800.0
2023-05-11 12:50:00,485.45,485.45,484.55,484.73,1039.0,485.45,485.45,484.55,484.73,1039.0
2023-05-11 13:00:00,484.98,485.08,484.76,484.76,625.0,484.98,485.08,484.76,484.76,625.0
2023-05-11 13:10:00,484.76,484.77,484.45,484.45,505.0,484.76,484.77,484.45,484.45,505.0
2023-05-11 13:20:00,484.45,484.74,484.13,484.74,1601.0,484.45,484.74,484.13,484.74,1601.0
2023-05-11 13:30:00,484.92,485.29,484.92,485.29,700.0,484.92,485.29,484.92,485.29,700.0
2023-05-11 13:40:00,485.04,485.05,483.54,483.54,1200.0,485.04,485.05,483.54,483.54,1200.0
2023-05-11 13:50:00,482.96,483.77,482.96,483.77,700.0,482.96,483.77,482.96,483.77,700.0
2023-05-11 14:00:00,484.11,484.11,483.35,483.35,300.0,484.11,484.11,483.35,483.35,300.0
2023-05-11 14:10:00,483.36,483.5,483.35,483.5,852.0,483.36,483.5,483.35,483.5,852.0
2023-05-11 14:20:00,483.49,483.86,483.49,483.86,800.0,483.49,483.86,483.49,483.86,800.0
2023-05-11 14:30:00,483.71,483.71,483.3,483.55,1200.0,483.71,483.71,483.3,483.55,1200.0
2023-05-11 14:40:00,484.08,484.57,484.08,484.57,1200.0,484.08,484.57,484.08,484.57,1200.0
2023-05-11 14:50:00,484.55,485.03,484.55,484.65,1200.0,484.55,485.03,484.55,484.65,1200.0
2023-05-11 15:00:00,484.38,484.7,484.19,484.7,1744.0,484.38,484.7,484.19,484.7,1744.0
2023-05-11 15:10:00,484.9,485.47,484.9,484.94,1300.0,484.9,485.47,484.9,484.94,1300.0
2023-05-11 15:20:00,485.1,485.99,485.1,485.68,800.0,485.1,485.99,485.1,485.68,800.0
2023-05-11 15:30:00,485.54,485.94,485.35,485.35,1600.0,485.54,485.94,485.35,485.35,1600.0
2023-05-11 15:40:00,485.31,486.34,484.92,486.29,3269.0,485.31,486.34,484.92,486.29,3269.0
2023-05-11 15:50:00,486.51,487.21,486.02,486.63,8726.0,486.51,487.21,486.02,486.63,8726.0
2023-05-12 09:30:00,488.02,488.02,485.01,487.62,3517.0,488.02,488.02,485.01,487.62,3517.0
2023-05-12 09:40:00,487.81,488.54,486.97,486.97,930.0,487.81,488.54,486.97,486.97,930.0
2023-05-12 09:50:00,487.29,487.54,487.21,487.21,300.0,487.29,487.54,487.21,487.21,300.0
2023-05-12 10:00:00,486.99,487.03,485.36,485.36,1995.0,486.99,487.03,485.36,485.36,1995.0
2023-05-12 10:10:00,485.71,485.71,484.59,484.86,2171.0,485.71,485.71,484.59,484.86,2171.0
2023-05-12 10:20:00,484.33,484.77,483.59,483.79,700.0,484.33,484.77,483.59,483.79,700.0
2023-05-12 10:30:00,483.54,483.54,483.09,483.43,600.0,483.54,483.54,483.09,483.43,600.0
2023-05-12 10:40:00,483.38,483.38,481.94,482.31,1600.0,483.38,483.38,481.94,482.31,1600.0
2023-05-12 10:50:00,482.2,482.44,482.18,482.38,464.0,482.2,482.44,482.18,482.38,464.0
2023-05-12 11:00:00,482.38,483.85,482.37,483.77,1652.0,482.38,483.85,482.37,483.77,1652.0
2023-05-12 11:10:00,484.48,484.55,483.63,483.86,900.0,484.48,484.55,483.63,483.86,900.0
2023-05-12 11:20:00,484.15,484.21,483.25,484.21,1200.0,484.15,484.21,483.25,484.21,1200.0
2023-05-12 11:30:00,483.77,484.76,483.77,484.76,200.0,483.77,484.76,483.77,484.76,200.0
2023-05-12 11:40:00,484.67,484.93,484.6,484.91,600.0,484.67,484.93,484.6,484.91,600.0
2023-05-12 11:50:00,484.85,485.52,484.85,485.25,400.0,484.85,485.52,484.85,485.25,400.0
2023-05-12 12:00:00,485.83,485.83,484.93,484.99,700.0,485.83,485.83,484.93,484.99,700.0
2023-05-12 12:10:00,485.1,485.1,484.16,484.16,744.0,485.1,485.1,484.16,484.16,744.0
2023-05-12 12:20:00,484.16,484.66,483.7,484.49,1300.0,484.16,484.66,483.7,484.49,1300.0
2023-05-12 12:30:00,484.77,485.51,484.2,484.38,1745.0,484.77,485.51,484.2,484.38,1745.0
2023-05-12 12:40:00,484.37,484.66,484.35,484.39,600.0,484.37,484.66,484.35,484.39,600.0
2023-05-12 12:50:00,484.4,484.72,484.22,484.6,2100.0,484.4,484.72,484.22,484.6,2100.0
2023-05-12 13:00:00,484.6,485.26,484.48,484.97,2147.0,484.6,485.26,484.48,484.97,2147.0
2023-05-12 13:10:00,484.96,484.97,483.6,483.7,1600.0,484.96,484.97,483.6,483.7,1600.0
2023-05-12 13:20:00,483.67,485.28,483.14,484.37,9173.0,483.67,485.28,483.14,484.37,9173.0
2023-05-12 13:30:00,484.04,484.73,484.04,484.3,1001.0,484.04,484.73,484.04,484.3,1001.0
2023-05-12 13:40:00,484.6,485.08,484.6,485.08,200.0,484.6,485.08,484.6,485.08,200.0
2023-05-12 13:50:00,484.62,484.68,483.42,483.42,1300.0,484.62,484.68,483.42,483.42,1300.0
2023-05-12 14:00:00,482.54,483.35,482.29,483.35,1811.0,482.54,483.35,482.29,483.35,1811.0
2023-05-12 14:10:00,483.06,483.6,483.05,483.17,800.0,483.06,483.6,483.05,483.17,800.0
2023-05-12 14:20:00,483.63,483.79,483.29,483.42,1700.0,483.63,483.79,483.29,483.42,1700.0
2023-05-12 14:30:00,483.3,483.64,483.07,483.64,600.0,483.3,483.64,483.07,483.64,600.0
2023-05-12 14:40:00,482.96,484.23,482.96,484.23,700.0,482.96,484.23,482.96,484.23,700.0
2023-05-12 14:50:00,483.72,484.67,483.72,484.47,1940.0,483.72,484.67,483.72,484.47,1940.0
2023-05-12 15:00:00,484.16,484.16,483.9,483.91,200.0,484.16,484.16,483.9,483.91,200.0
2023-05-12 15:10:00,483.92,484.29,483.41,484.24,1468.0,483.92,484.29,483.41,484.24,1468.0
2023-05-12 15:20:00,484.52,485.0,484.22,485.0,1319.0,484.52,485.0,484.22,485.0,1319.0
2023-05-12 15:30:00,485.1,485.78,484.63,485.32,3960.0,485.1,485.78,484.63,485.32,3960.0
2023-05-12 15:40:00,485.21,485.87,485.21,485.87,2200.0,485.21,485.87,485.21,485.87,2200.0
2023-05-12 15:50:00,485.27,487.73,484.82,487.62,20224.0,485.27,487.73,484.82,487.62,20224.0
2023-05-15 09:30:00,488.54,488.54,486.22,486.66,5247.0,488.54,488.54,486.22,486.66,5247.0
2023-05-15 09:40:00,485.84,487.94,485.44,487.94,810.0,485.84,487.94,485.44,487.94,810.0
2023-05-15 09:50:00,487.89,487.89,486.26,486.89,2766.0,487.89,487.89,486.26,486.89,2766.0
2023-05-15 10:00:00,487.19,487.86,486.25,487.38,7401.0,487.19,487.86,486.25,487.38,7401.0
2023-05-15 10:10:00,487.92,488.37,487.35,487.61,1741.0,487.92,488.37,487.35,487.61,1741.0
2023-05-15 10:20:00,487.47,488.65,487.18,488.65,1414.0,487.47,488.65,487.18,488.65,1414.0
2023-05-15 10:30:00,488.5,488.59,487.91,488.34,1683.0,488.5,488.59,487.91,488.34,1683.0
2023-05-15 10:40:00,488.5,488.66,487.92,488.66,1600.0,488.5,488.66,487.92,488.66,1600.0
2023-05-15 10:50:00,488.29,488.38,487.83,487.83,2400.0,488.29,488.38,487.83,487.83,2400.0
2023-05-15 11:00:00,488.49,490.16,488.48,489.35,2744.0,488.49,490.16,488.48,489.35,2744.0
2023-05-15 11:10:00,489.19,489.96,489.18,489.57,870.0,489.19,489.96,489.18,489.57,870.0
2023-05-15 11:20:00,489.92,489.92,489.06,489.29,2091.0,489.92,489.92,489.06,489.29,2091.0
2023-05-15 11:30:00,489.25,489.32,487.92,488.0,3561.0,489.25,489.32,487.92,488.0,3561.0
2023-05-15 11:40:00,487.73,488.04,486.51,488.04,6461.0,487.73,488.04,486.51,488.04,6461.0
2023-05-15 11:50:00,488.06,488.46,488.06,488.3,1272.0,488.06,488.46,488.06,488.3,1272.0
2023-05-15 12:00:00,488.28,488.56,487.54,488.56,2467.0,488.28,488.56,487.54,488.56,2467.0
2023-05-15 12:10:00,488.44,489.17,488.18,488.29,4185.0,488.44,489.17,488.18,488.29,4185.0
2023-05-15 12:20:00,488.42,488.51,488.06,488.23,5435.0,488.42,488.51,488.06,488.23,5435.0
2023-05-15 12:30:00,488.31,488.31,487.47,488.14,1285.0,488.31,488.31,487.47,488.14,1285.0
2023-05-15 12:40:00,488.2,488.48,487.39,488.48,1903.0,488.2,488.48,487.39,488.48,1903.0
2023-05-15 12:50:00,488.78,489.74,488.67,489.73,3264.0,488.78,489.74,488.67,489.73,3264.0
2023-05-15 13:00:00,490.0,490.45,490.0,490.45,740.0,490.0,490.45,490.0,490.45,740.0
2023-05-15 13:10:00,491.22,491.62,490.58,491.25,3179.0,491.22,491.62,490.58,491.25,3179.0
2023-05-15 13:20:00,491.08,491.09,489.47,489.49,2273.0,491.08,491.09,489.47,489.49,2273.0
2023-05-15 13:30:00,489.36,489.76,489.08,489.08,603.0,489.36,489.76,489.08,489.08,603.0
2023-05-15 13:40:00,489.14,489.35,488.9,489.35,1643.0,489.14,489.35,488.9,489.35,1643.0
2023-05-15 13:50:00,489.09,490.26,489.09,489.98,1750.0,489.09,490.26,489.09,489.98,1750.0
2023-05-15 14:00:00,489.98,490.74,489.98,490.35,1772.0,489.98,490.74,489.98,490.35,1772.0
2023-05-15 14:10:00,490.26,490.28,489.2,489.72,2587.0,490.26,490.28,489.2,489.72,2587.0
2023-05-15 14:20:00,489.19,489.34,488.41,489.26,2546.0,489.19,489.34,488.41,489.26,2546.0
2023-05-15 14:30:00,489.55,489.6,488.9,489.43,1303.0,489.55,489.6,488.9,489.43,1303.0
2023-05-15 14:40:00,489.45,489.46,489.19,489.19,600.0,489.45,489.46,489.19,489.19,600.0
2023-05-15 14:50:00,489.35,489.75,488.96,489.48,5062.0,489.35,489.75,488.96,489.48,5062.0
2023-05-15 15:00:00,489.95,489.95,489.36,489.52,1100.0,489.95,489.95,489.36,489.52,1100.0
2023-05-15 15:10:00,489.97,490.16,489.63,489.63,2757.0,489.97,490.16,489.63,489.63,2757.0
2023-05-15 15:20:00,489.74,490.53,489.71,489.97,3149.0,489.74,490.53,489.71,489.97,3149.0
2023-05-15 15:30:00,489.97,490.01,489.48,489.9,5920.0,489.97,490.01,489.48,489.9,5920.0
2023-05-15 15:40:00,489.78,489.78,488.69,489.04,5628.0,489.78,489.78,488.69,489.04,5628.0
2023-05-15 15:50:00,489.2,489.9,488.87,489.61,18194.0,489.2,489.9,488.87,489.61,18194.0
2023-05-16 09:30:00,488.59,488.59,486.0,486.25,6983.0,488.59,488.59,486.0,486.25,6983.0
2023-05-16 09:40:00,486.55,487.82,485.78,486.94,2106.0,486.55,487.82,485.78,486.94,2106.0
2023-05-16 09:50:00,486.28,487.76,485.82,487.76,2628.0,486.28,487.76,485.82,487.76,2628.0
2023-05-16 10:00:00,488.12,488.12,486.15,486.15,700.0,488.12,488.12,486.15,486.15,700.0
2023-05-16 10:10:00,486.0,487.05,485.56,486.93,3109.0,486.0,487.05,485.56,486.93,3109.0
2023-05-16 10:20:00,487.37,488.99,486.66,488.99,10518.0,487.37,488.99,486.66,488.99,10518.0
2023-05-16 10:30:00,488.7,489.07,488.36,488.88,1800.0,488.7,489.07,488.36,488.88,1800.0
2023-05-16 10:40:00,488.4,489.14,487.78,489.14,1464.0,488.4,489.14,487.78,489.14,1464.0
2023-05-16 10:50:00,489.2,490.0,489.0,489.4,1409.0,489.2,490.0,489.0,489.4,1409.0
2023-05-16 11:00:00,489.66,490.11,489.41,489.53,1400.0,489.66,490.11,489.41,489.53,1400.0
2023-05-16 11:10:00,489.64,490.22,489.63,490.22,600.0,489.64,490.22,489.63,490.22,600.0
2023-05-16 11:20:00,490.48,491.37,490.48,491.37,500.0,490.48,491.37,490.48,491.37,500.0
2023-05-16 11:30:00,491.48,491.48,490.09,490.09,2183.0,491.48,491.48,490.09,490.09,2183.0
2023-05-16 11:40:00,490.23,491.5,489.63,491.25,1200.0,490.23,491.5,489.63,491.25,1200.0
2023-05-16 11:50:00,491.42,492.09,491.42,491.62,1615.0,491.42,492.09,491.42,491.62,1615.0
2023-05-16 12:00:00,491.61,492.08,491.33,491.71,1900.0,491.61,492.08,491.33,491.71,1900.0
2023-05-16 12:10:00,491.53,491.72,491.15,491.61,2726.0,491.53,491.72,491.15,491.61,2726.0
2023-05-16 12:20:00,491.63,492.09,491.57,491.72,1811.0,491.63,492.09,491.57,491.72,1811.0
2023-05-16 12:30:00,491.86,491.89,490.96,491.19,6604.0,491.86,491.89,490.96,491.19,6604.0
2023-05-16 12:40:00,491.37,491.97,491.37,491.53,1531.0,491.37,491.97,491.37,491.53,1531.0
2023-05-16 12:50:00,491.87,493.18,491.87,492.59,7011.0,491.87,493.18,491.87,492.59,7011.0
2023-05-16 13:00:00,492.23,492.23,491.76,491.76,300.0,492.23,492.23,491.76,491.76,300.0
2023-05-16 13:10:00,491.72,491.72,491.22,491.53,1300.0,491.72,491.72,491.22,491.53,1300.0
2023-05-16 13:20:00,491.74,491.74,490.67,490.67,651.0,491.74,491.74,490.67,490.67,651.0
2023-05-16 13:30:00,490.71,491.23,490.51,490.77,1154.0,490.71,491.23,490.51,490.77,1154.0
2023-05-16 13:40:00,490.65,491.61,490.64,491.61,1700.0,490.65,491.61,490.64,491.61,1700.0
2023-05-16 13:50:00,491.21,492.0,491.11,492.0,1559.0,491.21,492.0,491.11,492.0,1559.0
2023-05-16 14:00:00,492.58,492.58,491.0,491.01,4149.0,492.58,492.58,491.0,491.01,4149.0
2023-05-16 14:10:00,491.0,492.38,490.63,492.38,3372.0,491.0,492.38,490.63,492.38,3372.0
2023-05-16 14:20:00,492.54,493.57,492.49,492.8,4579.0,492.54,493.57,492.49,492.8,4579.0
2023-05-16 14:30:00,492.59,493.61,492.22,493.6,2232.0,492.59,493.61,492.22,493.6,2232.0
2023-05-16 14:40:00,493.62,493.64,492.57,493.64,3481.0,493.62,493.64,492.57,493.64,3481.0
2023-05-16 14:50:00,493.5,494.17,493.32,493.73,4942.0,493.5,494.17,493.32,493.73,4942.0
2023-05-16 15:00:00,493.75,494.6,493.73,494.04,4010.0,493.75,494.6,493.73,494.04,4010.0
2023-05-16 15:10:00,494.05,494.79,494.04,494.68,3604.0,494.05,494.79,494.04,494.68,3604.0
2023-05-16 15:20:00,494.83,495.33,494.72,495.22,4761.0,494.83,495.33,494.72,495.22,4761.0
2023-05-16 15:30:00,495.22,496.22,495.21,495.32,12045.0,495.22,496.22,495.21,495.32,12045.0
2023-05-16 15:40:00,495.12,495.51,494.2,494.49,17874.0,495.12,495.51,494.2,494.49,17874.0
2023-05-16 15:50:00,494.5,494.5,491.52,491.84,53074.0,494.5,494.5,491.52,491.84,53074.0
2023-05-17 09:30:00,493.76,495.04,490.42,490.42,4942.0,493.76,495.04,490.42,490.42,4942.0
2023-05-17 09:40:00,490.69,490.91,488.23,488.49,3300.0,490.69,490.91,488.23,488.49,3300.0
2023-05-17 09:50:00,488.64,489.02,482.37,483.47,13023.0,488.64,489.02,482.37,483.47,13023.0
2023-05-17 10:00:00,483.45,484.17,482.07,482.26,13060.0,483.45,484.17,482.07,482.26,13060.0
2023-05-17 10:10:00,482.25,484.4,482.25,484.28,3574.0,482.25,484.4,482.25,484.28,3574.0
2023-05-17 10:20:00,484.15,485.02,484.14,484.92,2851.0,484.15,485.02,484.14,484.92,2851.0
2023-05-17 10:30:00,485.21,485.55,484.46,485.24,4585.0,485.21,485.55,484.46,485.24,4585.0
2023-05-17 10:40:00,485.26,485.45,484.36,484.37,1478.0,485.26,485.45,484.36,484.37,1478.0
2023-05-17 10:50:00,483.71,484.2,482.9,483.83,1756.0,483.71,484.2,482.9,483.83,1756.0
2023-05-17 11:00:00,485.18,485.18,484.49,484.5,1131.0,485.18,485.18,484.49,484.5,1131.0
2023-05-17 11:10:00,485.03,486.13,484.25,485.66,2788.0,485.03,486.13,484.25,485.66,2788.0
2023-05-17 11:20:00,485.12,485.12,484.25,484.7,500.0,485.12,485.12,484.25,484.7,500.0
2023-05-17 11:30:00,484.59,484.59,484.58,484.59,135.0,484.59,484.59,484.58,484.59,135.0
2023-05-17 11:40:00,485.25,486.93,485.25,486.35,1100.0,485.25,486.93,485.25,486.35,1100.0
2023-05-17 11:50:00,486.63,487.4,486.52,487.38,1028.0,486.63,487.4,486.52,487.38,1028.0
2023-05-17 12:00:00,487.62,487.84,487.42,487.84,401.0,487.62,487.84,487.42,487.84,401.0
2023-05-17 12:10:00,487.98,488.57,487.98,488.57,800.0,487.98,488.57,487.98,488.57,800.0
2023-05-17 12:20:00,488.33,488.52,487.74,488.1,2849.0,488.33,488.52,487.74,488.1,2849.0
2023-05-17 12:30:00,488.17,488.4,487.96,488.34,700.0,488.17,488.4,487.96,488.34,700.0
2023-05-17 12:40:00,488.81,489.25,488.81,489.25,674.0,488.81,489.25,488.81,489.25,674.0
2023-05-17 12:50:00,489.43,489.57,488.95,489.31,3485.0,489.43,489.57,488.95,489.31,3485.0
2023-05-17 13:00:00,489.39,490.03,489.37,490.03,800.0,489.39,490.03,489.37,490.03,800.0
2023-05-17 13:10:00,490.22,490.32,489.81,489.88,1722.0,490.22,490.32,489.81,489.88,1722.0
2023-05-17 13:20:00,490.0,490.82,489.99,490.56,1596.0,490.0,490.82,489.99,490.56,1596.0
2023-05-17 13:30:00,491.08,491.2,490.72,490.72,1330.0,491.08,491.2,490.72,490.72,1330.0
2023-05-17 13:40:00,490.76,491.55,490.57,491.27,3416.0,490.76,491.55,490.57,491.27,3416.0
2023-05-17 13:50:00,491.42,491.69,491.42,491.52,500.0,491.42,491.69,491.42,491.52,500.0
2023-05-17 14:00:00,491.59,491.83,491.21,491.42,1904.0,491.59,491.83,491.21,491.42,1904.0
2023-05-17 14:10:00,491.38,491.67,490.4,490.4,1100.0,491.38,491.67,490.4,490.4,1100.0
2023-05-17 14:20:00,490.48,490.48,488.93,489.28,4747.0,490.48,490.48,488.93,489.28,4747.0
2023-05-17 14:30:00,489.56,490.06,489.15,489.15,600.0,489.56,490.06,489.15,489.15,600.0
2023-05-17 14:40:00,489.53,489.72,489.1,489.65,1600.0,489.53,489.72,489.1,489.65,1600.0
2023-05-17 14:50:00,489.47,489.5,488.61,488.62,1300.0,489.47,489.5,488.61,488.62,1300.0
2023-05-17 15:00:00,488.43,488.96,488.4,488.91,1900.0,488.43,488.96,488.4,488.91,1900.0
2023-05-17 15:10:00,488.87,488.91,488.43,488.51,1635.0,488.87,488.91,488.43,488.51,1635.0
2023-05-17 15:20:00,488.15,488.15,487.16,487.32,3060.0,488.15,488.15,487.16,487.32,3060.0
2023-05-17 15:30:00,487.31,487.53,486.75,486.99,8797.0,487.31,487.53,486.75,486.99,8797.0
2023-05-17 15:40:00,487.05,488.34,487.01,488.06,5530.0,487.05,488.34,487.01,488.06,5530.0
2023-05-17 15:50:00,487.96,487.99,486.83,487.26,19028.0,487.96,487.99,486.83,487.26,19028.0
2023-05-18 09:30:00,486.01,486.01,483.45,484.82,3809.0,486.01,486.01,483.45,484.82,3809.0
2023-05-18 09:40:00,483.65,483.65,482.21,482.5,5971.0,483.65,483.65,482.21,482.5,5971.0
2023-05-18 09:50:00,482.5,483.51,482.13,483.09,1803.0,482.5,483.51,482.13,483.09,1803.0
2023-05-18 10:00:00,484.03,484.85,483.04,484.49,1526.0,484.03,484.85,483.04,484.49,1526.0
2023-05-18 10:10:00,486.6,487.52,486.17,486.59,1649.0,486.6,487.52,486.17,486.59,1649.0
2023-05-18 10:20:00,487.13,489.0,487.13,488.94,2150.0,487.13,489.0,487.13,488.94,2150.0
2023-05-18 10:30:00,489.35,491.16,489.34,491.16,550.0,489.35,491.16,489.34,491.16,550.0
2023-05-18 10:40:00,490.97,490.97,490.26,490.71,2925.0,490.97,490.97,490.26,490.71,2925.0
2023-05-18 10:50:00,491.32,491.48,491.13,491.48,1012.0,491.32,491.48,491.13,491.48,1012.0
2023-05-18 11:00:00,491.96,493.75,491.96,493.68,1500.0,491.96,493.75,491.96,493.68,1500.0
2023-05-18 11:10:00,493.73,494.4,492.1,493.03,5144.0,493.73,494.4,492.1,493.03,5144.0
2023-05-18 11:20:00,493.08,493.08,492.07,492.07,2450.0,493.08,493.08,492.07,492.07,2450.0
2023-05-18 11:30:00,492.02,492.06,491.38,491.49,1180.0,492.02,492.06,491.38,491.49,1180.0
2023-05-18 11:40:00,491.7,492.76,491.69,492.45,2050.0,491.7,492.76,491.69,492.45,2050.0
2023-05-18 11:50:00,492.16,492.16,491.35,491.35,787.0,492.16,492.16,491.35,491.35,787.0
2023-05-18 12:00:00,490.95,492.0,490.95,491.76,2105.0,490.95,492.0,490.95,491.76,2105.0
2023-05-18 12:10:00,491.6,491.6,491.16,491.28,975.0,491.6,491.6,491.16,491.28,975.0
2023-05-18 12:20:00,492.05,492.05,490.15,490.15,1275.0,492.05,492.05,490.15,490.15,1275.0
2023-05-18 12:30:00,490.21,490.56,489.92,490.43,6849.0,490.21,490.56,489.92,490.43,6849.0
2023-05-18 12:40:00,490.49,491.2,490.46,490.94,1150.0,490.49,491.2,490.46,490.94,1150.0
2023-05-18 12:50:00,490.71,491.09,490.06,491.09,1823.0,490.71,491.09,490.06,491.09,1823.0
2023-05-18 13:00:00,490.9,490.9,490.28,490.66,1186.0,490.9,490.9,490.28,490.66,1186.0
2023-05-18 13:10:00,490.4,490.4,489.23,489.3,1400.0,490.4,490.4,489.23,489.3,1400.0
2023-05-18 13:20:00,489.36,489.99,488.88,488.88,4270.0,489.36,489.99,488.88,488.88,4270.0
2023-05-18 13:30:00,488.97,489.4,488.49,488.77,2150.0,488.97,489.4,488.49,488.77,2150.0
2023-05-18 13:40:00,488.57,488.57,486.98,487.16,4718.0,488.57,488.57,486.98,487.16,4718.0
2023-05-18 13:50:00,487.24,487.24,486.02,486.21,2805.0,487.24,487.24,486.02,486.21,2805.0
2023-05-18 14:00:00,486.48,487.03,486.14,487.03,5924.0,486.48,487.03,486.14,487.03,5924.0
2023-05-18 14:10:00,487.1,487.5,486.46,487.5,1513.0,487.1,487.5,486.46,487.5,1513.0
2023-05-18 14:20:00,487.57,488.08,487.37,487.64,1064.0,487.57,488.08,487.37,487.64,1064.0
2023-05-18 14:30:00,488.08,488.42,487.87,488.21,1750.0,488.08,488.42,487.87,488.21,1750.0
2023-05-18 14:40:00,488.26,488.4,487.62,488.4,1352.0,488.26,488.4,487.62,488.4,1352.0
2023-05-18 14:50:00,488.2,488.2,487.74,487.8,1296.0,488.2,488.2,487.74,487.8,1296.0
2023-05-18 15:00:00,487.85,488.34,487.81,488.12,2406.0,487.85,488.34,487.81,488.12,2406.0
2023-05-18 15:10:00,487.94,490.27,487.93,490.21,2286.0,487.94,490.27,487.93,490.21,2286.0
2023-05-18 15:20:00,490.34,490.34,489.21,489.5,1795.0,490.34,490.34,489.21,489.5,1795.0
2023-05-18 15:30:00,489.74,490.68,489.73,490.58,3364.0,489.74,490.68,489.73,490.58,3364.0
2023-05-18 15:40:00,490.63,492.0,490.63,491.54,4363.0,490.63,492.0,490.63,491.54,4363.0
2023-05-18 15:50:00,492.11,492.67,491.58,492.19,13615.0,492.11,492.67,491.58,492.19,13615.0
2023-05-19 09:30:00,494.69,495.81,493.7,493.7,12788.0,494.69,495.81,493.7,493.7,12788.0
2023-05-19 09:40:00,493.79,497.67,493.72,495.13,6200.0,493.79,497.67,493.72,495.13,6200.0
2023-05-19 09:50:00,495.74,501.18,495.74,501.18,8590.0,495.74,501.18,495.74,501.18,8590.0
2023-05-19 10:00:00,500.73,501.39,498.99,499.14,7529.0,500.73,501.39,498.99,499.14,7529.0
2023-05-19 10:10:00,498.61,498.61,496.43,496.68,7861.0,498.61,498.61,496.43,496.68,7861.0
2023-05-19 10:20:00,496.77,496.77,495.55,495.64,4451.0,496.77,496.77,495.55,495.64,4451.0
2023-05-19 10:30:00,495.69,495.72,493.59,493.97,4828.0,495.69,495.72,493.59,493.97,4828.0
2023-05-19 10:40:00,493.97,495.01,493.97,494.52,11411.0,493.97,495.01,493.97,494.52,11411.0
2023-05-19 10:50:00,493.53,493.54,492.48,493.08,4073.0,493.53,493.54,492.48,493.08,4073.0
2023-05-19 11:00:00,493.15,493.81,492.37,492.98,5198.0,493.15,493.81,492.37,492.98,5198.0
2023-05-19 11:10:00,493.25,493.42,491.03,491.13,4268.0,493.25,493.42,491.03,491.13,4268.0
2023-05-19 11:20:00,491.36,491.88,489.22,489.31,5005.0,491.36,491.88,489.22,489.31,5005.0
2023-05-19 11:30:00,489.2,490.09,487.22,487.23,10350.0,489.2,490.09,487.22,487.23,10350.0
2023-05-19 11:40:00,486.85,489.01,486.76,488.31,2182.0,486.85,489.01,486.76,488.31,2182.0
2023-05-19 11:50:00,488.31,488.96,487.92,488.08,3954.0,488.31,488.96,487.92,488.08,3954.0
2023-05-19 12:00:00,487.8,488.59,487.21,488.44,4571.0,487.8,488.59,487.21,488.44,4571.0
2023-05-19 12:10:00,488.74,489.2,487.4,487.6,12094.0,488.74,489.2,487.4,487.6,12094.0
2023-05-19 12:20:00,487.62,487.97,487.27,487.33,700.0,487.62,487.97,487.27,487.33,700.0
2023-05-19 12:30:00,487.1,487.1,486.75,486.91,1900.0,487.1,487.1,486.75,486.91,1900.0
2023-05-19 12:40:00,488.14,488.46,487.64,487.64,1871.0,488.14,488.46,487.64,487.64,1871.0
2023-05-19 12:50:00,488.0,488.97,487.99,488.19,4540.0,488.0,488.97,487.99,488.19,4540.0
2023-05-19 13:00:00,488.11,489.27,488.1,488.61,2118.0,488.11,489.27,488.1,488.61,2118.0
2023-05-19 13:10:00,488.38,489.17,488.37,489.17,500.0,488.38,489.17,488.37,489.17,500.0
2023-05-19 13:20:00,488.66,488.66,488.13,488.13,1257.0,488.66,488.66,488.13,488.13,1257.0
2023-05-19 13:30:00,489.0,489.25,488.81,489.19,1600.0,489.0,489.25,488.81,489.19,1600.0
2023-05-19 13:40:00,489.24,489.24,488.55,488.88,2425.0,489.24,489.24,488.55,488.88,2425.0
2023-05-19 13:50:00,488.11,488.55,488.11,488.55,330.0,488.11,488.55,488.11,488.55,330.0
2023-05-19 14:00:00,488.41,488.41,488.35,488.35,300.0,488.41,488.41,488.35,488.35,300.0
2023-05-19 14:10:00,489.11,489.37,488.48,489.09,3931.0,489.11,489.37,488.48,489.09,3931.0
2023-05-19 14:20:00,489.34,489.48,488.62,488.63,2897.0,489.34,489.48,488.62,488.63,2897.0
2023-05-19 14:30:00,488.95,488.95,488.14,488.39,3252.0,488.95,488.95,488.14,488.39,3252.0
2023-05-19 14:40:00,488.45,488.76,487.69,487.69,1932.0,488.45,488.76,487.69,487.69,1932.0
2023-05-19 14:50:00,487.8,488.94,487.8,488.43,3044.0,487.8,488.94,487.8,488.43,3044.0
2023-05-19 15:00:00,488.19,488.51,487.84,487.85,2089.0,488.19,488.51,487.84,487.85,2089.0
2023-05-19 15:10:00,488.71,488.83,488.4,488.4,1150.0,488.71,488.83,488.4,488.4,1150.0
2023-05-19 15:20:00,488.25,488.64,487.56,487.73,5614.0,488.25,488.64,487.56,487.73,5614.0
2023-05-19 15:30:00,487.58,487.74,487.19,487.61,3721.0,487.58,487.74,487.19,487.61,3721.0
2023-05-19 15:40:00,488.23,488.6,487.61,488.2,8235.0,488.23,488.6,487.61,488.2,8235.0
2023-05-19 15:50:00,487.99,488.97,487.32,488.1,22909.0,487.99,488.97,487.32,488.1,22909.0
2023-05-22 09:30:00,489.26,490.72,486.53,489.76,11369.0,489.26,490.72,486.53,489.76,11369.0
2023-05-22 09:40:00,492.85,493.79,490.46,491.17,995.0,492.85,493.79,490.46,491.17,995.0
2023-05-22 09:50:00,491.18,492.21,490.06,491.52,4439.0,491.18,492.21,490.06,491.52,4439.0
2023-05-22 10:00:00,491.16,493.18,491.0,491.34,3648.0,491.16,493.18,491.0,491.34,3648.0
2023-05-22 10:10:00,490.7,492.99,490.63,491.33,4600.0,490.7,492.99,490.63,491.33,4600.0
2023-05-22 10:20:00,492.15,492.95,491.42,492.95,1676.0,492.15,492.95,491.42,492.95,1676.0
2023-05-22 10:30:00,492.54,493.38,492.39,493.09,2420.0,492.54,493.38,492.39,493.09,2420.0
2023-05-22 10:40:00,493.31,493.39,492.76,493.24,800.0,493.31,493.39,492.76,493.24,800.0
2023-05-22 10:50:00,493.42,494.99,493.39,494.8,2158.0,493.42,494.99,493.39,494.8,2158.0
2023-05-22 11:00:00,495.2,495.34,493.39,493.39,2621.0,495.2,495.34,493.39,493.39,2621.0
2023-05-22 11:10:00,493.19,493.39,491.04,491.43,2980.0,493.19,493.39,491.04,491.43,2980.0
2023-05-22 11:20:00,491.3,491.72,491.06,491.64,2170.0,491.3,491.72,491.06,491.64,2170.0
2023-05-22 11:30:00,492.18,492.18,491.26,491.43,1302.0,492.18,492.18,491.26,491.43,1302.0
2023-05-22 11:40:00,491.42,491.59,490.95,491.27,900.0,491.42,491.59,490.95,491.27,900.0
2023-05-22 11:50:00,490.89,491.37,490.79,491.1,2038.0,490.89,491.37,490.79,491.1,2038.0
2023-05-22 12:00:00,491.4,491.83,491.07,491.62,1825.0,491.4,491.83,491.07,491.62,1825.0
2023-05-22 12:10:00,491.81,493.19,491.69,492.19,2993.0,491.81,493.19,491.69,492.19,2993.0
2023-05-22 12:20:00,491.75,491.75,490.55,491.09,1350.0,491.75,491.75,490.55,491.09,1350.0
2023-05-22 12:30:00,490.73,491.21,490.63,490.94,900.0,490.73,491.21,490.63,490.94,900.0
2023-05-22 12:40:00,491.11,491.22,490.86,490.86,950.0,491.11,491.22,490.86,490.86,950.0
2023-05-22 12:50:00,491.11,491.11,490.96,491.1,300.0,491.11,491.11,490.96,491.1,300.0
2023-05-22 13:00:00,490.86,491.5,490.54,490.61,3000.0,490.86,491.5,490.54,490.61,3000.0
2023-05-22 13:10:00,490.83,490.83,488.9,489.52,3100.0,490.83,490.83,488.9,489.52,3100.0
2023-05-22 13:20:00,489.74,490.35,489.64,490.18,1450.0,489.74,490.35,489.64,490.18,1450.0
2023-05-22 13:30:00,490.05,490.5,489.59,489.69,1870.0,490.05,490.5,489.59,489.69,1870.0
2023-05-22 13:40:00,489.53,490.49,489.53,490.36,2000.0,489.53,490.49,489.53,490.36,2000.0
2023-05-22 13:50:00,490.4,490.4,489.28,489.31,1300.0,490.4,490.4,489.28,489.31,1300.0
2023-05-22 14:00:00,489.34,490.03,489.33,490.01,900.0,489.34,490.03,489.33,490.01,900.0
2023-05-22 14:10:00,489.99,490.14,489.67,490.13,1937.0,489.99,490.14,489.67,490.13,1937.0
2023-05-22 14:20:00,490.02,490.55,490.02,490.55,2350.0,490.02,490.55,490.02,490.55,2350.0
2023-05-22 14:30:00,490.78,490.91,489.48,489.91,5050.0,490.78,490.91,489.48,489.91,5050.0
2023-05-22 14:40:00,489.63,489.84,488.99,489.56,2400.0,489.63,489.84,488.99,489.56,2400.0
2023-05-22 14:50:00,489.6,490.37,489.58,490.15,2100.0,489.6,490.37,489.58,490.15,2100.0
2023-05-22 15:00:00,490.19,490.79,489.8,489.8,2055.0,490.19,490.79,489.8,489.8,2055.0
2023-05-22 15:10:00,489.86,489.92,489.08,489.2,1950.0,489.86,489.92,489.08,489.2,1950.0
2023-05-22 15:20:00,489.09,489.17,487.6,488.32,4164.0,489.09,489.17,487.6,488.32,4164.0
2023-05-22 15:30:00,488.07,488.07,486.68,486.74,6187.0,488.07,488.07,486.68,486.74,6187.0
2023-05-22 15:40:00,486.77,487.27,486.52,486.58,3700.0,486.77,487.27,486.52,486.58,3700.0
2023-05-22 15:50:00,486.09,486.71,485.52,486.26,28168.0,486.09,486.71,485.52,486.26,28168.0
2023-05-23 09:30:00,481.04,481.56,466.11,468.96,31186.0,481.04,481.56,466.11,468.96,31186.0
2023-05-23 09:40:00,470.87,477.49,470.87,473.51,2511.0,470.87,477.49,470.87,473.51,2511.0
2023-05-23 09:50:00,474.7,475.85,473.05,473.55,3435.0,474.7,475.85,473.05,473.55,3435.0
2023-05-23 10:00:00,472.94,473.25,470.09,471.82,16269.0,472.94,473.25,470.09,471.82,16269.0
2023-05-23 10:10:00,471.0,471.59,468.53,468.99,5333.0,471.0,471.59,468.53,468.99,5333.0
2023-05-23 10:20:00,468.08,468.9,467.6,468.79,3431.0,468.08,468.9,467.6,468.79,3431.0
2023-05-23 10:30:00,468.86,469.89,467.6,467.98,7085.0,468.86,469.89,467.6,467.98,7085.0
2023-05-23 10:40:00,468.05,468.43,466.39,466.4,5140.0,468.05,468.43,466.39,466.4,5140.0
2023-05-23 10:50:00,466.49,466.49,464.14,464.35,6717.0,466.49,466.49,464.14,464.35,6717.0
2023-05-23 11:00:00,464.09,465.25,463.75,464.48,6363.0,464.09,465.25,463.75,464.48,6363.0
2023-05-23 11:10:00,463.61,463.92,462.43,462.43,5436.0,463.61,463.92,462.43,462.43,5436.0
2023-05-23 11:20:00,462.67,463.01,462.09,462.19,3582.0,462.67,463.01,462.09,462.19,3582.0
2023-05-23 11:30:00,462.16,463.19,461.88,462.42,7097.0,462.16,463.19,461.88,462.42,7097.0
2023-05-23 11:40:00,462.22,463.18,461.62,461.87,3790.0,462.22,463.18,461.62,461.87,3790.0
2023-05-23 11:50:00,461.87,461.95,460.25,460.46,8292.0,461.87,461.95,460.25,460.46,8292.0
2023-05-23 12:00:00,460.19,460.19,458.04,458.4,3708.0,460.19,460.19,458.04,458.4,3708.0
2023-05-23 12:10:00,458.24,458.24,456.01,457.09,8435.0,458.24,458.24,456.01,457.09,8435.0
2023-05-23 12:20:00,457.06,458.04,456.85,457.09,4793.0,457.06,458.04,456.85,457.09,4793.0
2023-05-23 12:30:00,457.09,458.6,457.08,457.14,5361.0,457.09,458.6,457.08,457.14,5361.0
2023-05-23 12:40:00,457.14,457.14,456.31,456.98,3000.0,457.14,457.14,456.31,456.98,3000.0
2023-05-23 12:50:00,457.34,458.31,457.09,457.75,4600.0,457.34,458.31,457.09,457.75,4600.0
2023-05-23 13:00:00,457.62,458.05,456.87,458.05,3725.0,457.62,458.05,456.87,458.05,3725.0
2023-05-23 13:10:00,458.1,459.53,458.03,458.59,7261.0,458.1,459.53,458.03,458.59,7261.0
2023-05-23 13:20:00,458.6,458.96,456.91,456.91,4778.0,458.6,458.96,456.91,456.91,4778.0
2023-05-23 13:30:00,456.95,457.55,456.45,457.55,3540.0,456.95,457.55,456.45,457.55,3540.0
2023-05-23 13:40:00,457.65,458.45,457.32,458.45,3466.0,457.65,458.45,457.32,458.45,3466.0
2023-05-23 13:50:00,458.3,458.51,457.77,457.78,3770.0,458.3,458.51,457.77,457.78,3770.0
2023-05-23 14:00:00,457.88,458.37,457.72,457.86,1932.0,457.88,458.37,457.72,457.86,1932.0
2023-05-23 14:10:00,457.64,458.07,456.45,456.68,4627.0,457.64,458.07,456.45,456.68,4627.0
2023-05-23 14:20:00,456.0,457.1,455.46,457.1,2400.0,456.0,457.1,455.46,457.1,2400.0
2023-05-23 14:30:00,456.72,457.64,456.72,457.64,1805.0,456.72,457.64,456.72,457.64,1805.0
2023-05-23 14:40:00,457.73,458.56,457.62,457.86,1869.0,457.73,458.56,457.62,457.86,1869.0
2023-05-23 14:50:00,457.58,458.84,457.57,458.84,1198.0,457.58,458.84,457.57,458.84,1198.0
2023-05-23 15:00:00,458.62,458.62,457.65,458.27,3700.0,458.62,458.62,457.65,458.27,3700.0
2023-05-23 15:10:00,458.78,460.23,458.48,459.35,4181.0,458.78,460.23,458.48,459.35,4181.0
2023-05-23 15:20:00,459.24,461.29,459.24,461.29,3252.0,459.24,461.29,459.24,461.29,3252.0
2023-05-23 15:30:00,461.27,462.07,460.25,460.83,5207.0,461.27,462.07,460.25,460.83,5207.0
2023-05-23 15:40:00,460.98,462.1,460.73,461.5,9172.0,460.98,462.1,460.73,461.5,9172.0
2023-05-23 15:50:00,461.52,462.67,460.46,461.14,34367.0,461.52,462.67,460.46,461.14,34367.0
2023-05-24 09:30:00,456.66,460.22,453.59,458.84,24204.0,456.66,460.22,453.59,458.84,24204.0
2023-05-24 09:40:00,459.35,459.54,455.41,456.78,2571.0,459.35,459.54,455.41,456.78,2571.0
2023-05-24 09:50:00,457.19,457.19,455.47,456.85,4322.0,457.19,457.19,455.47,456.85,4322.0
2023-05-24 10:00:00,456.57,456.81,455.02,456.42,7881.0,456.57,456.81,455.02,456.42,7881.0
2023-05-24 10:10:00,456.39,457.38,455.71,456.61,3103.0,456.39,457.38,455.71,456.61,3103.0
2023-05-24 10:20:00,456.1,457.19,456.03,457.19,2382.0,456.1,457.19,456.03,457.19,2382.0
2023-05-24 10:30:00,456.73,458.06,456.15,458.06,2414.0,456.73,458.06,456.15,458.06,2414.0
2023-05-24 10:40:00,458.07,459.64,458.07,459.05,7981.0,458.07,459.64,458.07,459.05,7981.0
2023-05-24 10:50:00,459.02,459.02,456.05,456.29,6500.0,459.02,459.02,456.05,456.29,6500.0
2023-05-24 11:00:00,456.4,457.26,456.17,456.59,2220.0,456.4,457.26,456.17,456.59,2220.0
2023-05-24 11:10:00,456.17,457.03,455.77,457.03,2174.0,456.17,457.03,455.77,457.03,2174.0
2023-05-24 11:20:00,456.65,458.34,456.65,457.65,1706.0,456.65,458.34,456.65,457.65,1706.0
2023-05-24 11:30:00,457.78,457.9,457.27,457.44,2100.0,457.78,457.9,457.27,457.44,2100.0
2023-05-24 11:40:00,457.68,458.17,457.33,457.62,2272.0,457.68,458.17,457.33,457.62,2272.0
2023-05-24 11:50:00,457.59,458.21,457.52,458.04,2108.0,457.59,458.21,457.52,458.04,2108.0
2023-05-24 12:00:00,458.53,459.1,458.32,458.58,1716.0,458.53,459.1,458.32,458.58,1716.0
2023-05-24 12:10:00,458.94,459.15,458.46,459.09,3863.0,458.94,459.15,458.46,459.09,3863.0
2023-05-24 12:20:00,458.95,459.02,458.66,459.01,1700.0,458.95,459.02,458.66,459.01,1700.0
2023-05-24 12:30:00,458.88,459.48,458.84,459.14,2232.0,458.88,459.48,458.84,459.14,2232.0
2023-05-24 12:40:00,459.47,460.9,459.29,460.67,2520.0,459.47,460.9,459.29,460.67,2520.0
2023-05-24 12:50:00,460.88,460.88,460.23,460.75,2500.0,460.88,460.88,460.23,460.75,2500.0
2023-05-24 13:00:00,461.03,461.78,461.03,461.42,2315.0,461.03,461.78,461.03,461.42,2315.0
2023-05-24 13:10:00,461.38,461.55,460.63,461.55,5027.0,461.38,461.55,460.63,461.55,5027.0
2023-05-24 13:20:00,461.87,462.84,461.4,461.4,5549.0,461.87,462.84,461.4,461.4,5549.0
2023-05-24 13:30:00,461.5,462.34,461.23,462.15,1100.0,461.5,462.34,461.23,462.15,1100.0
2023-05-24 13:40:00,462.07,462.87,461.89,462.65,3000.0,462.07,462.87,461.89,462.65,3000.0
2023-05-24 13:50:00,462.24,462.39,462.05,462.39,1000.0,462.24,462.39,462.05,462.39,1000.0
2023-05-24 14:00:00,462.62,462.99,461.9,462.25,2429.0,462.62,462.99,461.9,462.25,2429.0
2023-05-24 14:10:00,461.71,462.15,461.32,461.39,1900.0,461.71,462.15,461.32,461.39,1900.0
2023-05-24 14:20:00,461.23,461.25,460.49,460.93,2349.0,461.23,461.25,460.49,460.93,2349.0
2023-05-24 14:30:00,461.12,462.2,461.06,462.2,1400.0,461.12,462.2,461.06,462.2,1400.0
2023-05-24 14:40:00,462.52,462.82,461.85,461.94,2100.0,462.52,462.82,461.85,461.94,2100.0
2023-05-24 14:50:00,461.81,462.34,461.7,462.07,3244.0,461.81,462.34,461.7,462.07,3244.0
2023-05-24 15:00:00,462.43,462.63,461.61,462.6,8239.0,462.43,462.63,461.61,462.6,8239.0
2023-05-24 15:10:00,462.53,463.81,462.52,463.81,2211.0,462.53,463.81,462.52,463.81,2211.0
2023-05-24 15:20:00,464.19,464.47,463.88,464.14,4090.0,464.19,464.47,463.88,464.14,4090.0
2023-05-24 15:30:00,463.91,464.74,463.36,463.82,6707.0,463.91,464.74,463.36,463.82,6707.0
2023-05-24 15:40:00,464.12,464.6,463.73,464.38,8420.0,464.12,464.6,463.73,464.38,8420.0
2023-05-24 15:50:00,464.13,464.46,462.82,463.29,21822.0,464.13,464.46,462.82,463.29,21822.0
2023-05-25 09:30:00,464.99,464.99,458.95,459.51,12626.0,464.99,464.99,458.95,459.51,12626.0
2023-05-25 09:40:00,461.15,461.83,458.06,458.06,1594.0,461.15,461.83,458.06,458.06,1594.0
2023-05-25 09:50:00,458.32,458.34,457.58,458.03,2772.0,458.32,458.34,457.58,458.03,2772.0
2023-05-25 10:00:00,458.06,460.6,457.85,460.41,4853.0,458.06,460.6,457.85,460.41,4853.0
2023-05-25 10:10:00,460.53,461.01,459.56,459.64,6634.0,460.53,461.01,459.56,459.64,6634.0
2023-05-25 10:20:00,459.64,462.03,458.75,462.02,14168.0,459.64,462.03,458.75,462.02,14168.0
2023-05-25 10:30:00,461.31,461.31,459.78,460.53,1700.0,461.31,461.31,459.78,460.53,1700.0
2023-05-25 10:40:00,460.86,460.86,459.64,460.35,7500.0,460.86,460.86,459.64,460.35,7500.0
2023-05-25 10:50:00,460.51,460.88,459.73,459.77,4344.0,460.51,460.88,459.73,459.77,4344.0
2023-05-25 11:00:00,460.55,461.2,460.55,460.91,1900.0,460.55,461.2,460.55,460.91,1900.0
2023-05-25 11:10:00,461.18,461.59,459.95,460.06,3724.0,461.18,461.59,459.95,460.06,3724.0
2023-05-25 11:20:00,460.14,460.44,459.46,460.34,1975.0,460.14,460.44,459.46,460.34,1975.0
2023-05-25 11:30:00,460.55,460.55,459.12,459.53,4346.0,460.55,460.55,459.12,459.53,4346.0
2023-05-25 11:40:00,459.91,460.33,459.3,460.25,3716.0,459.91,460.33,459.3,460.25,3716.0
2023-05-25 11:50:00,460.41,460.82,459.65,460.71,11111.0,460.41,460.82,459.65,460.71,11111.0
2023-05-25 12:00:00,460.67,461.1,460.67,461.04,1300.0,460.67,461.1,460.67,461.04,1300.0
2023-05-25 12:10:00,461.44,461.44,460.24,460.24,910.0,461.44,461.44,460.24,460.24,910.0
2023-05-25 12:20:00,459.91,460.16,459.81,460.16,2400.0,459.91,460.16,459.81,460.16,2400.0
2023-05-25 12:30:00,460.1,460.23,459.8,459.81,2000.0,460.1,460.23,459.8,459.81,2000.0
2023-05-25 12:40:00,460.33,460.47,459.84,459.97,520.0,460.33,460.47,459.84,459.97,520.0
2023-05-25 12:50:00,460.05,460.15,459.64,459.65,500.0,460.05,460.15,459.64,459.65,500.0
2023-05-25 13:00:00,459.68,460.0,459.12,459.13,600.0,459.68,460.0,459.12,459.13,600.0
2023-05-25 13:10:00,459.17,459.39,458.75,458.75,1405.0,459.17,459.39,458.75,458.75,1405.0
2023-05-25 13:20:00,458.55,458.58,457.11,457.21,3217.0,458.55,458.58,457.11,457.21,3217.0
2023-05-25 13:30:00,457.26,458.78,457.25,458.44,2100.0,457.26,458.78,457.25,458.44,2100.0
2023-05-25 13:40:00,458.69,459.12,458.32,458.53,1300.0,458.69,459.12,458.32,458.53,1300.0
2023-05-25 13:50:00,458.36,458.36,458.02,458.04,1012.0,458.36,458.36,458.02,458.04,1012.0
2023-05-25 14:00:00,458.29,461.27,458.29,459.58,4548.0,458.29,461.27,458.29,459.58,4548.0
2023-05-25 14:10:00,459.86,460.87,459.85,460.84,900.0,459.86,460.87,459.85,460.84,900.0
2023-05-25 14:20:00,460.7,460.77,459.82,459.82,1000.0,460.7,460.77,459.82,459.82,1000.0
2023-05-25 14:30:00,459.5,459.5,457.92,458.3,1900.0,459.5,459.5,457.92,458.3,1900.0
2023-05-25 14:40:00,458.31,458.9,457.65,457.66,9140.0,458.31,458.9,457.65,457.66,9140.0
2023-05-25 14:50:00,457.89,458.28,457.59,457.76,1000.0,457.89,458.28,457.59,457.76,1000.0
2023-05-25 15:00:00,458.13,458.75,457.86,458.75,1080.0,458.13,458.75,457.86,458.75,1080.0
2023-05-25 15:10:00,458.75,459.17,458.13,458.61,2155.0,458.75,459.17,458.13,458.61,2155.0
2023-05-25 15:20:00,458.08,458.83,457.52,458.81,2764.0,458.08,458.83,457.52,458.81,2764.0
2023-05-25 15:30:00,458.65,459.35,458.46,459.07,2298.0,458.65,459.35,458.46,459.07,2298.0
2023-05-25 15:40:00,459.02,460.6,459.02,459.55,6804.0,459.02,460.6,459.02,459.55,6804.0
2023-05-25 15:50:00,459.33,459.62,457.47,458.06,19930.0,459.33,459.62,457.47,458.06,19930.0
2023-05-26 09:30:00,460.07,462.25,458.89,461.61,6251.0,460.07,462.25,458.89,461.61,6251.0
2023-05-26 09:40:00,463.42,463.77,462.71,462.8,2040.0,463.42,463.77,462.71,462.8,2040.0
2023-05-26 09:50:00,460.97,463.6,460.55,462.7,3700.0,460.97,463.6,460.55,462.7,3700.0
2023-05-26 10:00:00,463.05,463.71,461.94,462.34,3565.0,463.05,463.71,461.94,462.34,3565.0
2023-05-26 10:10:00,462.56,463.82,461.76,463.82,3043.0,462.56,463.82,461.76,463.82,3043.0
2023-05-26 10:20:00,463.86,465.38,463.3,465.38,2443.0,463.86,465.38,463.3,465.38,2443.0
2023-05-26 10:30:00,466.19,466.84,464.84,466.84,8805.0,466.19,466.84,464.84,466.84,8805.0
2023-05-26 10:40:00,466.69,467.32,466.54,467.32,2709.0,466.69,467.32,466.54,467.32,2709.0
2023-05-26 10:50:00,467.07,467.08,465.92,466.35,1845.0,467.07,467.08,465.92,466.35,1845.0
2023-05-26 11:00:00,466.41,467.47,466.41,467.28,5553.0,466.41,467.47,466.41,467.28,5553.0
2023-05-26 11:10:00,467.43,469.06,466.74,468.99,8700.0,467.43,469.06,466.74,468.99,8700.0
2023-05-26 11:20:00,468.77,469.5,467.05,467.06,7035.0,468.77,469.5,467.05,467.06,7035.0
2023-05-26 11:30:00,467.16,467.64,465.87,465.87,1774.0,467.16,467.64,465.87,465.87,1774.0
2023-05-26 11:40:00,465.55,468.6,465.55,468.59,2085.0,465.55,468.6,465.55,468.59,2085.0
2023-05-26 11:50:00,468.98,468.98,466.85,466.85,1307.0,468.98,468.98,466.85,466.85,1307.0
2023-05-26 12:00:00,466.57,467.81,466.51,467.79,1137.0,466.57,467.81,466.51,467.79,1137.0
2023-05-26 12:10:00,467.69,467.77,466.85,467.77,2862.0,467.69,467.77,466.85,467.77,2862.0
2023-05-26 12:20:00,467.82,469.37,467.82,469.37,800.0,467.82,469.37,467.82,469.37,800.0
2023-05-26 12:30:00,469.31,470.0,468.61,468.86,3277.0,469.31,470.0,468.61,468.86,3277.0
2023-05-26 12:40:00,468.87,469.13,468.54,468.54,1499.0,468.87,469.13,468.54,468.54,1499.0
2023-05-26 12:50:00,468.56,469.4,468.5,468.91,3822.0,468.56,469.4,468.5,468.91,3822.0
2023-05-26 13:00:00,469.24,469.24,468.34,468.37,1000.0,469.24,469.24,468.34,468.37,1000.0
2023-05-26 13:10:00,468.24,468.31,467.21,467.33,2864.0,468.24,468.31,467.21,467.33,2864.0
2023-05-26 13:20:00,468.08,468.3,467.62,467.62,1102.0,468.08,468.3,467.62,467.62,1102.0
2023-05-26 13:30:00,467.14,467.14,466.73,466.73,400.0,467.14,467.14,466.73,466.73,400.0
2023-05-26 13:40:00,466.4,466.41,465.83,466.26,601.0,466.4,466.41,465.83,466.26,601.0
2023-05-26 13:50:00,466.17,466.29,466.03,466.29,600.0,466.17,466.29,466.03,466.29,600.0
2023-05-26 14:00:00,466.45,467.57,466.15,467.12,5879.0,466.45,467.57,466.15,467.12,5879.0
2023-05-26 14:10:00,466.7,467.35,466.41,467.35,900.0,466.7,467.35,466.41,467.35,900.0
2023-05-26 14:20:00,467.0,467.81,466.99,467.37,1006.0,467.0,467.81,466.99,467.37,1006.0
2023-05-26 14:30:00,467.72,468.6,467.69,468.5,1700.0,467.72,468.6,467.69,468.5,1700.0
2023-05-26 14:40:00,468.47,468.47,468.46,468.47,100.0,468.47,468.47,468.46,468.47,100.0
2023-05-26 14:50:00,468.05,468.23,467.36,467.69,2435.0,468.05,468.23,467.36,467.69,2435.0
2023-05-26 15:00:00,468.08,468.85,468.07,468.62,1447.0,468.08,468.85,468.07,468.62,1447.0
2023-05-26 15:10:00,468.94,469.1,468.17,468.8,2577.0,468.94,469.1,468.17,468.8,2577.0
2023-05-26 15:20:00,468.77,469.01,468.15,468.2,1985.0,468.77,469.01,468.15,468.2,1985.0
2023-05-26 15:30:00,468.01,469.52,467.99,468.9,5129.0,468.01,469.52,467.99,468.9,5129.0
2023-05-26 15:40:00,468.75,469.59,468.74,469.52,4789.0,468.75,469.59,468.74,469.52,4789.0
2023-05-26 15:50:00,469.62,470.01,468.73,468.94,22207.0,469.62,470.01,468.73,468.94,22207.0
2023-05-30 09:30:00,469.35,475.4,469.35,474.35,6816.0,469.35,475.4,469.35,474.35,6816.0
2023-05-30 09:40:00,474.31,475.74,473.81,475.58,1700.0,474.31,475.74,473.81,475.58,1700.0
2023-05-30 09:50:00,474.74,474.74,472.4,472.4,3216.0,474.74,474.74,472.4,472.4,3216.0
2023-05-30 10:00:00,472.41,472.55,471.91,472.36,1500.0,472.41,472.55,471.91,472.36,1500.0
2023-05-30 10:10:00,472.14,472.94,471.22,472.94,3615.0,472.14,472.94,471.22,472.94,3615.0
2023-05-30 10:20:00,472.89,473.49,472.43,472.43,2171.0,472.89,473.49,472.43,472.43,2171.0
2023-05-30 10:30:00,471.87,473.26,471.87,472.88,1400.0,471.87,473.26,471.87,472.88,1400.0
2023-05-30 10:40:00,472.87,474.19,472.86,473.95,5706.0,472.87,474.19,472.86,473.95,5706.0
2023-05-30 10:50:00,474.02,474.02,471.38,472.14,2847.0,474.02,474.02,471.38,472.14,2847.0
2023-05-30 11:00:00,471.98,472.86,471.97,472.85,1817.0,471.98,472.86,471.97,472.85,1817.0
2023-05-30 11:10:00,472.31,472.57,470.3,470.43,8300.0,472.31,472.57,470.3,470.43,8300.0
2023-05-30 11:20:00,470.24,470.66,469.39,470.57,4077.0,470.24,470.66,469.39,470.57,4077.0
2023-05-30 11:30:00,470.3,472.1,470.3,472.1,4879.0,470.3,472.1,470.3,472.1,4879.0
2023-05-30 11:40:00,472.58,472.83,469.5,469.5,2486.0,472.58,472.83,469.5,469.5,2486.0
2023-05-30 11:50:00,470.05,471.0,469.76,470.29,5993.0,470.05,471.0,469.76,470.29,5993.0
2023-05-30 12:00:00,470.29,470.29,470.25,470.29,406.0,470.29,470.29,470.25,470.29,406.0
2023-05-30 12:10:00,470.5,471.54,470.31,471.54,5287.0,470.5,471.54,470.31,471.54,5287.0
2023-05-30 12:20:00,471.66,471.66,470.67,470.67,1034.0,471.66,471.66,470.67,470.67,1034.0
2023-05-30 12:30:00,470.55,470.58,469.75,469.76,400.0,470.55,470.58,469.75,469.76,400.0
2023-05-30 12:40:00,469.56,470.53,469.3,470.53,1000.0,469.56,470.53,469.3,470.53,1000.0
2023-05-30 12:50:00,470.72,470.72,469.56,469.77,944.0,470.72,470.72,469.56,469.77,944.0
2023-05-30 13:00:00,469.6,469.6,468.63,468.63,600.0,469.6,469.6,468.63,468.63,600.0
2023-05-30 13:10:00,468.69,468.89,468.1,468.89,1200.0,468.69,468.89,468.1,468.89,1200.0
2023-05-30 13:20:00,468.64,468.69,467.74,467.74,600.0,468.64,468.69,467.74,467.74,600.0
2023-05-30 13:30:00,467.53,468.5,467.12,468.4,2124.0,467.53,468.5,467.12,468.4,2124.0
2023-05-30 13:40:00,468.45,468.86,468.17,468.2,809.0,468.45,468.86,468.17,468.2,809.0
2023-05-30 13:50:00,468.51,468.74,467.33,467.33,3751.0,468.51,468.74,467.33,467.33,3751.0
2023-05-30 14:00:00,467.28,467.28,466.48,466.48,2200.0,467.28,467.28,466.48,466.48,2200.0
2023-05-30 14:10:00,466.2,466.23,465.82,466.18,2341.0,466.2,466.23,465.82,466.18,2341.0
2023-05-30 14:20:00,465.91,466.2,465.83,466.12,3239.0,465.91,466.2,465.83,466.12,3239.0
2023-05-30 14:30:00,466.29,466.48,465.91,466.37,4058.0,466.29,466.48,465.91,466.37,4058.0
2023-05-30 14:40:00,466.07,466.18,465.25,465.4,1600.0,466.07,466.18,465.25,465.4,1600.0
2023-05-30 14:50:00,465.47,465.87,465.08,465.87,700.0,465.47,465.87,465.08,465.87,700.0
2023-05-30 15:00:00,465.89,465.89,464.96,465.29,1024.0,465.89,465.89,464.96,465.29,1024.0
2023-05-30 15:10:00,465.55,465.66,465.04,465.32,1573.0,465.55,465.66,465.04,465.32,1573.0
2023-05-30 15:20:00,465.3,465.95,465.29,465.76,2700.0,465.3,465.95,465.29,465.76,2700.0
2023-05-30 15:30:00,465.76,466.2,465.39,465.56,3265.0,465.76,466.2,465.39,465.56,3265.0
2023-05-30 15:40:00,465.8,466.71,465.56,466.25,3472.0,465.8,466.71,465.56,466.25,3472.0
2023-05-30 15:50:00,466.07,466.49,464.71,466.35,14322.0,466.07,466.49,464.71,466.35,14322.0
2023-05-31 09:30:00,466.33,466.33,460.83,461.99,5800.0,466.33,466.33,460.83,461.99,5800.0
2023-05-31 09:40:00,461.53,462.43,458.45,458.45,1478.0,461.53,462.43,458.45,458.45,1478.0
2023-05-31 09:50:00,459.91,460.7,458.97,459.75,2580.0,459.91,460.7,458.97,459.75,2580.0
2023-05-31 10:00:00,459.18,460.08,458.43,458.43,1900.0,459.18,460.08,458.43,458.43,1900.0
2023-05-31 10:10:00,457.84,457.84,456.87,457.41,1326.0,457.84,457.84,456.87,457.41,1326.0
2023-05-31 10:20:00,458.09,458.09,456.08,456.15,2852.0,458.09,458.09,456.08,456.15,2852.0
2023-05-31 10:30:00,455.54,456.07,454.29,454.39,4163.0,455.54,456.07,454.29,454.39,4163.0
2023-05-31 10:40:00,454.78,455.82,454.66,454.97,2106.0,454.78,455.82,454.66,454.97,2106.0
2023-05-31 10:50:00,454.8,457.39,454.8,456.63,1900.0,454.8,457.39,454.8,456.63,1900.0
2023-05-31 11:00:00,456.38,456.39,455.17,455.84,3486.0,456.38,456.39,455.17,455.84,3486.0
2023-05-31 11:10:00,456.45,456.45,455.4,455.83,1706.0,456.45,456.45,455.4,455.83,1706.0
2023-05-31 11:20:00,455.92,456.82,455.66,455.66,2100.0,455.92,456.82,455.66,455.66,2100.0
2023-05-31 11:30:00,456.42,457.85,455.97,457.12,2139.0,456.42,457.85,455.97,457.12,2139.0
2023-05-31 11:40:00,457.68,459.44,457.25,459.44,2423.0,457.68,459.44,457.25,459.44,2423.0
2023-05-31 11:50:00,458.17,458.6,457.55,458.0,2121.0,458.17,458.6,457.55,458.0,2121.0
2023-05-31 12:00:00,457.33,458.36,457.29,458.14,5437.0,457.33,458.36,457.29,458.14,5437.0
2023-05-31 12:10:00,459.02,459.02,457.86,458.65,4045.0,459.02,459.02,457.86,458.65,4045.0
2023-05-31 12:20:00,459.57,460.47,459.5,460.41,1400.0,459.57,460.47,459.5,460.41,1400.0
2023-05-31 12:30:00,460.55,460.78,459.94,460.46,1200.0,460.55,460.78,459.94,460.46,1200.0
2023-05-31 12:40:00,460.58,461.62,460.58,460.89,2510.0,460.58,461.62,460.58,460.89,2510.0
2023-05-31 12:50:00,461.27,461.27,459.74,460.31,3100.0,461.27,461.27,459.74,460.31,3100.0
2023-05-31 13:00:00,460.29,461.41,460.29,460.44,5631.0,460.29,461.41,460.29,460.44,5631.0
2023-05-31 13:10:00,460.44,460.46,460.12,460.12,534.0,460.44,460.46,460.12,460.12,534.0
2023-05-31 13:20:00,460.12,460.84,460.12,460.52,1005.0,460.12,460.84,460.12,460.52,1005.0
2023-05-31 13:30:00,460.84,461.18,460.23,460.94,1100.0,460.84,461.18,460.23,460.94,1100.0
2023-05-31 13:40:00,461.53,461.53,460.38,460.54,1208.0,461.53,461.53,460.38,460.54,1208.0
2023-05-31 13:50:00,461.12,462.03,460.46,461.12,2231.0,461.12,462.03,460.46,461.12,2231.0
2023-05-31 14:00:00,461.4,462.67,461.4,462.06,1299.0,461.4,462.67,461.4,462.06,1299.0
2023-05-31 14:10:00,463.03,463.73,462.55,463.73,2201.0,463.03,463.73,462.55,463.73,2201.0
2023-05-31 14:20:00,463.57,464.41,462.98,464.41,1608.0,463.57,464.41,462.98,464.41,1608.0
2023-05-31 14:30:00,463.82,464.13,463.06,463.26,1188.0,463.82,464.13,463.06,463.26,1188.0
2023-05-31 14:40:00,463.75,463.91,463.24,463.24,2277.0,463.75,463.91,463.24,463.24,2277.0
2023-05-31 14:50:00,463.22,463.22,461.47,462.16,4141.0,463.22,463.22,461.47,462.16,4141.0
2023-05-31 15:00:00,462.41,462.88,462.28,462.78,2181.0,462.41,462.88,462.28,462.78,2181.0
2023-05-31 15:10:00,462.34,463.22,462.34,462.52,1300.0,462.34,463.22,462.34,462.52,1300.0
2023-05-31 15:20:00,462.13,462.62,461.85,462.45,1807.0,462.13,462.62,461.85,462.45,1807.0
2023-05-31 15:30:00,462.61,463.71,462.41,463.08,4040.0,462.61,463.71,462.41,463.08,4040.0
2023-05-31 15:40:00,463.25,464.78,463.24,463.48,4653.0,463.25,464.78,463.24,463.48,4653.0
2023-05-31 15:50:00,463.34,464.93,462.45,464.8,39598.0,463.34,464.93,462.45,464.8,39598.0
2023-06-01 09:30:00,464.61,466.43,463.1,463.1,6253.0,464.61,466.43,463.1,463.1,6253.0
2023-06-01 09:40:00,462.33,463.87,461.16,463.61,1235.0,462.33,463.87,461.16,463.61,1235.0
2023-06-01 09:50:00,461.67,463.37,461.57,462.39,2058.0,461.67,463.37,461.57,462.39,2058.0
2023-06-01 10:00:00,461.25,466.29,461.25,466.29,5104.0,461.25,466.29,461.25,466.29,5104.0
2023-06-01 10:10:00,466.55,467.4,465.72,466.71,4239.0,466.55,467.4,465.72,466.71,4239.0
2023-06-01 10:20:00,466.08,468.83,465.47,468.68,4779.0,466.08,468.83,465.47,468.68,4779.0
2023-06-01 10:30:00,468.78,469.52,468.52,469.4,3773.0,468.78,469.52,468.52,469.4,3773.0
2023-06-01 10:40:00,469.42,471.58,469.41,470.35,7508.0,469.42,471.58,469.41,470.35,7508.0
2023-06-01 10:50:00,470.35,470.47,469.27,469.84,3020.0,470.35,470.47,469.27,469.84,3020.0
2023-06-01 11:00:00,469.72,470.71,469.59,469.97,7561.0,469.72,470.71,469.59,469.97,7561.0
2023-06-01 11:10:00,470.06,472.44,470.05,471.73,3394.0,470.06,472.44,470.05,471.73,3394.0
2023-06-01 11:20:00,471.37,471.83,470.72,471.27,15617.0,471.37,471.83,470.72,471.27,15617.0
2023-06-01 11:30:00,470.91,470.91,469.5,469.98,1400.0,470.91,470.91,469.5,469.98,1400.0
2023-06-01 11:40:00,470.29,471.46,470.26,470.54,1800.0,470.29,471.46,470.26,470.54,1800.0
2023-06-01 11:50:00,470.38,470.45,469.69,469.69,1000.0,470.38,470.45,469.69,469.69,1000.0
2023-06-01 12:00:00,470.08,470.3,469.52,469.58,1200.0,470.08,470.3,469.52,469.58,1200.0
2023-06-01 12:10:00,470.2,470.2,470.0,470.0,200.0,470.2,470.2,470.0,470.0,200.0
2023-06-01 12:20:00,470.43,470.83,470.21,470.83,600.0,470.43,470.83,470.21,470.83,600.0
2023-06-01 12:30:00,470.96,471.48,470.56,470.56,3250.0,470.96,471.48,470.56,470.56,3250.0
2023-06-01 12:40:00,470.66,471.03,470.42,470.68,2100.0,470.66,471.03,470.42,470.68,2100.0
2023-06-01 12:50:00,470.86,471.56,470.52,470.9,800.0,470.86,471.56,470.52,470.9,800.0
2023-06-01 13:00:00,470.54,470.67,469.75,470.21,4900.0,470.54,470.67,469.75,470.21,4900.0
2023-06-01 13:10:00,470.08,470.56,470.08,470.47,1100.0,470.08,470.56,470.08,470.47,1100.0
2023-06-01 13:20:00,470.22,471.16,470.22,470.56,1200.0,470.22,471.16,470.22,470.56,1200.0
2023-06-01 13:30:00,470.61,470.71,470.28,470.31,2160.0,470.61,470.71,470.28,470.31,2160.0
2023-06-01 13:40:00,470.08,470.57,469.85,469.85,3575.0,470.08,470.57,469.85,469.85,3575.0
2023-06-01 13:50:00,469.8,470.07,469.67,469.99,2000.0,469.8,470.07,469.67,469.99,2000.0
2023-06-01 14:00:00,469.73,469.73,469.39,469.62,1300.0,469.73,469.73,469.39,469.62,1300.0
2023-06-01 14:10:00,469.74,470.03,468.56,469.49,5950.0,469.74,470.03,468.56,469.49,5950.0
2023-06-01 14:20:00,469.63,469.86,468.95,469.38,4127.0,469.63,469.86,468.95,469.38,4127.0
2023-06-01 14:30:00,469.61,469.61,468.91,469.21,2886.0,469.61,469.61,468.91,469.21,2886.0
2023-06-01 14:40:00,469.81,470.5,469.81,469.99,446.0,469.81,470.5,469.81,469.99,446.0
2023-06-01 14:50:00,469.98,471.41,469.98,471.15,2888.0,469.98,471.41,469.98,471.15,2888.0
2023-06-01 15:00:00,471.41,472.24,471.23,471.83,3813.0,471.41,472.24,471.23,471.83,3813.0
2023-06-01 15:10:00,471.79,472.57,471.15,471.15,5800.0,471.79,472.57,471.15,471.15,5800.0
2023-06-01 15:20:00,471.25,471.49,469.96,470.36,4735.0,471.25,471.49,469.96,470.36,4735.0
2023-06-01 15:30:00,470.7,471.01,468.58,468.58,3936.0,470.7,471.01,468.58,468.58,3936.0
2023-06-01 15:40:00,468.14,469.35,468.14,469.21,4585.0,468.14,469.35,468.14,469.21,4585.0
2023-06-01 15:50:00,469.21,470.09,468.43,469.95,13851.0,469.21,470.09,468.43,469.95,13851.0
2023-06-02 09:30:00,471.86,477.03,470.44,475.94,6343.0,471.86,477.03,470.44,475.94,6343.0
2023-06-02 09:40:00,478.3,478.3,472.26,472.26,3623.0,478.3,478.3,472.26,472.26,3623.0
2023-06-02 09:50:00,472.83,472.83,468.36,468.59,2200.0,472.83,472.83,468.36,468.59,2200.0
2023-06-02 10:00:00,467.86,469.21,467.78,467.87,2500.0,467.86,469.21,467.78,467.87,2500.0
2023-06-02 10:10:00,468.55,471.02,468.55,469.39,2500.0,468.55,471.02,468.55,469.39,2500.0
2023-06-02 10:20:00,469.59,469.59,467.72,468.64,1697.0,469.59,469.59,467.72,468.64,1697.0
2023-06-02 10:30:00,468.3,468.8,467.32,468.8,5229.0,468.3,468.8,467.32,468.8,5229.0
2023-06-02 10:40:00,469.78,470.3,468.85,470.2,1100.0,469.78,470.3,468.85,470.2,1100.0
2023-06-02 10:50:00,469.68,470.56,469.47,469.68,2008.0,469.68,470.56,469.47,469.68,2008.0
2023-06-02 11:00:00,469.79,470.86,469.79,470.34,1221.0,469.79,470.86,469.79,470.34,1221.0
2023-06-02 11:10:00,470.37,470.61,469.35,469.45,2000.0,470.37,470.61,469.35,469.45,2000.0
2023-06-02 11:20:00,469.45,469.67,469.45,469.57,400.0,469.45,469.67,469.45,469.57,400.0
2023-06-02 11:30:00,469.24,470.46,469.24,469.96,2638.0,469.24,470.46,469.24,469.96,2638.0
2023-06-02 11:40:00,470.44,471.08,470.44,471.0,700.0,470.44,471.08,470.44,471.0,700.0
2023-06-02 11:50:00,471.23,472.27,470.89,472.27,1726.0,471.23,472.27,470.89,472.27,1726.0
2023-06-02 12:00:00,471.75,471.75,469.88,470.51,14074.0,471.75,471.75,469.88,470.51,14074.0
2023-06-02 12:10:00,470.68,471.54,470.68,471.54,900.0,470.68,471.54,470.68,471.54,900.0
2023-06-02 12:20:00,470.83,470.92,470.44,470.63,1700.0,470.83,470.92,470.44,470.63,1700.0
2023-06-02 12:30:00,470.79,470.9,469.75,470.89,8262.0,470.79,470.9,469.75,470.89,8262.0
2023-06-02 12:40:00,471.32,471.45,470.75,470.8,11019.0,471.32,471.45,470.75,470.8,11019.0
2023-06-02 12:50:00,470.54,471.95,470.54,471.65,5851.0,470.54,471.95,470.54,471.65,5851.0
2023-06-02 13:00:00,471.97,471.97,471.31,471.4,1200.0,471.97,471.97,471.31,471.4,1200.0
2023-06-02 13:10:00,471.15,471.91,471.08,471.73,1808.0,471.15,471.91,471.08,471.73,1808.0
2023-06-02 13:20:00,471.54,471.88,471.22,471.22,1900.0,471.54,471.88,471.22,471.22,1900.0
2023-06-02 13:30:00,471.37,471.98,471.34,471.49,2000.0,471.37,471.98,471.34,471.49,2000.0
2023-06-02 13:40:00,471.75,471.75,470.99,471.0,1923.0,471.75,471.75,470.99,471.0,1923.0
2023-06-02 13:50:00,471.0,471.52,470.73,471.52,7800.0,471.0,471.52,470.73,471.52,7800.0
2023-06-02 14:00:00,471.41,471.44,469.81,469.95,6156.0,471.41,471.44,469.81,469.95,6156.0
2023-06-02 14:10:00,469.67,469.67,468.62,468.63,2348.0,469.67,469.67,468.62,468.63,2348.0
2023-06-02 14:20:00,468.85,469.13,468.5,468.51,1552.0,468.85,469.13,468.5,468.51,1552.0
2023-06-02 14:30:00,468.5,468.92,467.71,467.76,3921.0,468.5,468.92,467.71,467.76,3921.0
2023-06-02 14:40:00,467.86,468.91,467.63,468.71,3400.0,467.86,468.91,467.63,468.71,3400.0
2023-06-02 14:50:00,468.97,469.88,468.87,469.35,5400.0,468.97,469.88,468.87,469.35,5400.0
2023-06-02 15:00:00,469.72,470.64,469.69,470.08,1698.0,469.72,470.64,469.69,470.08,1698.0
2023-06-02 15:10:00,469.94,471.51,469.94,471.51,1700.0,469.94,471.51,469.94,471.51,1700.0
2023-06-02 15:20:00,471.47,471.47,469.96,470.0,3723.0,471.47,471.47,469.96,470.0,3723.0
2023-06-02 15:30:00,469.88,470.54,469.64,470.54,5198.0,469.88,470.54,469.64,470.54,5198.0
2023-06-02 15:40:00,470.72,471.37,470.13,470.58,3824.0,470.72,471.37,470.13,470.58,3824.0
2023-06-02 15:50:00,470.36,471.53,470.12,470.96,19169.0,470.36,471.53,470.12,470.96,19169.0
2023-06-05 09:30:00,468.95,469.53,467.99,469.32,4267.0,468.95,469.53,467.99,469.32,4267.0
2023-06-05 09:40:00,468.88,469.99,466.44,466.89,1555.0,468.88,469.99,466.44,466.89,1555.0
2023-06-05 09:50:00,465.73,466.81,465.01,466.17,2135.0,465.73,466.81,465.01,466.17,2135.0
2023-06-05 10:00:00,466.52,467.49,464.87,464.87,4454.0,466.52,467.49,464.87,464.87,4454.0
2023-06-05 10:10:00,464.13,464.8,461.25,461.54,2430.0,464.13,464.8,461.25,461.54,2430.0
2023-06-05 10:20:00,461.54,462.19,460.67,461.28,3911.0,461.54,462.19,460.67,461.28,3911.0
2023-06-05 10:30:00,460.99,462.55,460.43,462.32,4939.0,460.99,462.55,460.43,462.32,4939.0
2023-06-05 10:40:00,462.32,463.7,462.26,463.24,4389.0,462.32,463.7,462.26,463.24,4389.0
2023-06-05 10:50:00,462.68,462.68,461.72,461.86,2500.0,462.68,462.68,461.72,461.86,2500.0
2023-06-05 11:00:00,461.85,462.45,461.48,461.8,2663.0,461.85,462.45,461.48,461.8,2663.0
2023-06-05 11:10:00,462.65,463.43,461.93,463.43,4265.0,462.65,463.43,461.93,463.43,4265.0
2023-06-05 11:20:00,463.18,463.39,462.64,462.96,4271.0,463.18,463.39,462.64,462.96,4271.0
2023-06-05 11:30:00,463.47,464.25,463.47,464.05,3316.0,463.47,464.25,463.47,464.05,3316.0
2023-06-05 11:40:00,463.63,464.42,463.53,463.84,3930.0,463.63,464.42,463.53,463.84,3930.0
2023-06-05 11:50:00,464.18,464.29,463.41,463.7,3231.0,464.18,464.29,463.41,463.7,3231.0
2023-06-05 12:00:00,463.26,463.89,462.69,463.89,1600.0,463.26,463.89,462.69,463.89,1600.0
2023-06-05 12:10:00,463.71,463.94,463.46,463.75,1090.0,463.71,463.94,463.46,463.75,1090.0
2023-06-05 12:20:00,463.65,463.65,463.35,463.38,1492.0,463.65,463.65,463.35,463.38,1492.0
2023-06-05 12:30:00,463.62,463.85,463.2,463.2,1836.0,463.62,463.85,463.2,463.2,1836.0
2023-06-05 12:40:00,463.44,464.12,463.44,463.68,2305.0,463.44,464.12,463.44,463.68,2305.0
2023-06-05 12:50:00,463.95,464.4,463.81,464.21,3400.0,463.95,464.4,463.81,464.21,3400.0
2023-06-05 13:00:00,464.33,464.33,463.44,463.55,700.0,464.33,464.33,463.44,463.55,700.0
2023-06-05 13:10:00,463.52,463.79,462.99,463.79,1107.0,463.52,463.79,462.99,463.79,1107.0
2023-06-05 13:20:00,463.82,463.9,462.59,462.59,2075.0,463.82,463.9,462.59,462.59,2075.0
2023-06-05 13:30:00,462.37,462.58,461.94,462.58,1616.0,462.37,462.58,461.94,462.58,1616.0
2023-06-05 13:40:00,462.23,462.24,461.67,461.67,753.0,462.23,462.24,461.67,461.67,753.0
2023-06-05 13:50:00,461.6,461.6,461.02,461.22,1800.0,461.6,461.6,461.02,461.22,1800.0
2023-06-05 14:00:00,461.25,461.64,460.53,461.09,3639.0,461.25,461.64,460.53,461.09,3639.0
2023-06-05 14:10:00,461.16,461.51,460.82,461.2,2000.0,461.16,461.51,460.82,461.2,2000.0
2023-06-05 14:20:00,461.06,461.34,460.49,460.77,3006.0,461.06,461.34,460.49,460.77,3006.0
2023-06-05 14:30:00,460.76,460.76,459.76,459.76,2700.0,460.76,460.76,459.76,459.76,2700.0
2023-06-05 14:40:00,459.94,460.3,459.8,460.3,2300.0,459.94,460.3,459.8,460.3,2300.0
2023-06-05 14:50:00,459.99,461.54,459.82,461.03,4260.0,459.99,461.54,459.82,461.03,4260.0
2023-06-05 15:00:00,461.4,461.82,460.53,461.64,4436.0,461.4,461.82,460.53,461.64,4436.0
2023-06-05 15:10:00,461.54,462.71,461.54,462.61,4065.0,461.54,462.71,461.54,462.61,4065.0
2023-06-05 15:20:00,462.44,463.42,462.43,462.73,7875.0,462.44,463.42,462.43,462.73,7875.0
2023-06-05 15:30:00,462.73,463.77,462.62,463.75,6523.0,462.73,463.77,462.62,463.75,6523.0
2023-06-05 15:40:00,463.81,464.62,463.66,464.53,6648.0,463.81,464.62,463.66,464.53,6648.0
2023-06-05 15:50:00,464.44,465.89,464.26,465.32,30317.0,464.44,465.89,464.26,465.32,30317.0
2023-06-06 09:30:00,464.49,464.49,460.79,461.44,3987.0,464.49,464.49,460.79,461.44,3987.0
2023-06-06 09:40:00,462.49,463.9,462.48,463.71,800.0,462.49,463.9,462.48,463.71,800.0
2023-06-06 09:50:00,464.78,464.78,462.29,462.29,2099.0,464.78,464.78,462.29,462.29,2099.0
2023-06-06 10:00:00,462.37,463.53,462.01,463.53,3248.0,462.37,463.53,462.01,463.53,3248.0
2023-06-06 10:10:00,463.78,464.39,463.0,463.0,1756.0,463.78,464.39,463.0,463.0,1756.0
2023-06-06 10:20:00,463.66,463.71,462.05,462.33,1800.0,463.66,463.71,462.05,462.33,1800.0
2023-06-06 10:30:00,462.69,462.9,462.09,462.22,2304.0,462.69,462.9,462.09,462.22,2304.0
2023-06-06 10:40:00,462.38,463.2,461.74,463.19,2924.0,462.38,463.2,461.74,463.19,2924.0
2023-06-06 10:50:00,463.29,463.4,462.71,463.21,1650.0,463.29,463.4,462.71,463.21,1650.0
2023-06-06 11:00:00,463.53,464.07,463.14,463.45,1700.0,463.53,464.07,463.14,463.45,1700.0
2023-06-06 11:10:00,463.1,463.12,462.47,462.68,1400.0,463.1,463.12,462.47,462.68,1400.0
2023-06-06 11:20:00,462.45,462.45,461.13,462.06,2900.0,462.45,462.45,461.13,462.06,2900.0
2023-06-06 11:30:00,462.37,462.63,462.19,462.4,1133.0,462.37,462.63,462.19,462.4,1133.0
2023-06-06 11:40:00,462.1,462.2,461.53,461.92,1400.0,462.1,462.2,461.53,461.92,1400.0
2023-06-06 11:50:00,462.21,462.26,461.27,461.27,1600.0,462.21,462.26,461.27,461.27,1600.0
2023-06-06 12:00:00,461.11,461.82,460.6,461.34,1550.0,461.11,461.82,460.6,461.34,1550.0
2023-06-06 12:10:00,461.37,461.73,461.02,461.21,770.0,461.37,461.73,461.02,461.21,770.0
2023-06-06 12:20:00,461.4,461.4,458.75,458.75,3289.0,461.4,461.4,458.75,458.75,3289.0
2023-06-06 12:30:00,459.22,459.34,458.21,458.48,2200.0,459.22,459.34,458.21,458.48,2200.0
2023-06-06 12:40:00,458.81,458.81,457.5,457.8,4234.0,458.81,458.81,457.5,457.8,4234.0
2023-06-06 12:50:00,457.51,457.83,457.07,457.56,1627.0,457.51,457.83,457.07,457.56,1627.0
2023-06-06 13:00:00,457.4,457.97,457.4,457.78,1300.0,457.4,457.97,457.4,457.78,1300.0
2023-06-06 13:10:00,457.79,458.48,457.65,457.82,3677.0,457.79,458.48,457.65,457.82,3677.0
2023-06-06 13:20:00,457.52,457.52,456.34,456.88,3300.0,457.52,457.52,456.34,456.88,3300.0
2023-06-06 13:30:00,457.19,459.72,457.18,459.28,4462.0,457.19,459.72,457.18,459.28,4462.0
2023-06-06 13:40:00,459.18,459.67,458.63,459.47,2101.0,459.18,459.67,458.63,459.47,2101.0
2023-06-06 13:50:00,459.33,459.4,458.22,458.48,1300.0,459.33,459.4,458.22,458.48,1300.0
2023-06-06 14:00:00,458.43,459.12,458.23,458.89,1745.0,458.43,459.12,458.23,458.89,1745.0
2023-06-06 14:10:00,459.53,459.53,458.75,459.11,600.0,459.53,459.53,458.75,459.11,600.0
2023-06-06 14:20:00,458.5,458.73,457.7,458.73,2355.0,458.5,458.73,457.7,458.73,2355.0
2023-06-06 14:30:00,458.25,458.4,457.8,458.22,1300.0,458.25,458.4,457.8,458.22,1300.0
2023-06-06 14:40:00,458.29,458.94,458.09,458.09,2912.0,458.29,458.94,458.09,458.09,2912.0
2023-06-06 14:50:00,458.57,458.57,457.93,457.93,900.0,458.57,458.57,457.93,457.93,900.0
2023-06-06 15:00:00,457.98,459.15,457.98,458.71,6150.0,457.98,459.15,457.98,458.71,6150.0
2023-06-06 15:10:00,458.8,458.98,458.26,458.79,3772.0,458.8,458.98,458.26,458.79,3772.0
2023-06-06 15:20:00,458.94,459.35,458.03,459.35,6464.0,458.94,459.35,458.03,459.35,6464.0
2023-06-06 15:30:00,459.67,460.98,459.66,459.9,4847.0,459.67,460.98,459.66,459.9,4847.0
2023-06-06 15:40:00,459.71,460.19,458.98,459.26,8636.0,459.71,460.19,458.98,459.26,8636.0
2023-06-06 15:50:00,459.41,460.41,458.76,459.27,39622.0,459.41,460.41,458.76,459.27,39622.0
2023-06-07 09:30:00,456.51,458.45,452.32,455.88,10326.0,456.51,458.45,452.32,455.88,10326.0
2023-06-07 09:40:00,456.35,458.02,455.75,456.77,2554.0,456.35,458.02,455.75,456.77,2554.0
2023-06-07 09:50:00,456.68,457.01,456.43,456.43,550.0,456.68,457.01,456.43,456.43,550.0
2023-06-07 10:00:00,455.59,455.91,453.54,453.64,3667.0,455.59,455.91,453.54,453.64,3667.0
2023-06-07 10:10:00,453.81,453.81,450.37,451.13,4199.0,453.81,453.81,450.37,451.13,4199.0
2023-06-07 10:20:00,450.93,451.29,450.21,450.21,6072.0,450.93,451.29,450.21,450.21,6072.0
2023-06-07 10:30:00,450.28,450.74,449.28,450.52,14133.0,450.28,450.74,449.28,450.52,14133.0
2023-06-07 10:40:00,450.37,450.37,447.88,448.5,6157.0,450.37,450.37,447.88,448.5,6157.0
2023-06-07 10:50:00,448.58,451.17,448.58,450.91,4100.0,448.58,451.17,448.58,450.91,4100.0
2023-06-07 11:00:00,450.82,452.02,450.55,451.95,3100.0,450.82,452.02,450.55,451.95,3100.0
2023-06-07 11:10:00,451.64,452.04,450.58,450.97,3400.0,451.64,452.04,450.58,450.97,3400.0
2023-06-07 11:20:00,450.93,451.5,450.71,451.5,4833.0,450.93,451.5,450.71,451.5,4833.0
2023-06-07 11:30:00,451.81,453.48,451.81,452.04,2205.0,451.81,453.48,451.81,452.04,2205.0
2023-06-07 11:40:00,451.42,451.48,450.72,451.12,3419.0,451.42,451.48,450.72,451.12,3419.0
2023-06-07 11:50:00,450.9,450.94,450.38,450.68,5299.0,450.9,450.94,450.38,450.68,5299.0
2023-06-07 12:00:00,450.67,450.97,450.57,450.97,1000.0,450.67,450.97,450.57,450.97,1000.0
2023-06-07 12:10:00,450.11,450.3,448.35,448.35,1800.0,450.11,450.3,448.35,448.35,1800.0
2023-06-07 12:20:00,448.37,448.38,446.29,447.07,5692.0,448.37,448.38,446.29,447.07,5692.0
2023-06-07 12:30:00,447.04,448.22,447.04,448.1,1561.0,447.04,448.22,447.04,448.1,1561.0
2023-06-07 12:40:00,447.8,447.91,447.36,447.76,2115.0,447.8,447.91,447.36,447.76,2115.0
2023-06-07 12:50:00,447.85,448.48,447.73,448.4,3729.0,447.85,448.48,447.73,448.4,3729.0
2023-06-07 13:00:00,448.11,448.79,447.9,448.66,4350.0,448.11,448.79,447.9,448.66,4350.0
2023-06-07 13:10:00,448.33,448.33,446.0,446.78,3500.0,448.33,448.33,446.0,446.78,3500.0
2023-06-07 13:20:00,446.21,447.32,446.21,447.01,4692.0,446.21,447.32,446.21,447.01,4692.0
2023-06-07 13:30:00,446.67,446.86,446.34,446.64,2966.0,446.67,446.86,446.34,446.64,2966.0
2023-06-07 13:40:00,446.84,447.95,446.84,446.91,3300.0,446.84,447.95,446.84,446.91,3300.0
2023-06-07 13:50:00,447.29,448.94,447.29,448.3,3616.0,447.29,448.94,447.29,448.3,3616.0
2023-06-07 14:00:00,448.28,449.34,448.2,449.1,6833.0,448.28,449.34,448.2,449.1,6833.0
2023-06-07 14:10:00,449.04,449.04,448.28,448.56,2834.0,449.04,449.04,448.28,448.56,2834.0
2023-06-07 14:20:00,448.86,448.86,447.83,447.83,1045.0,448.86,448.86,447.83,447.83,1045.0
2023-06-07 14:30:00,448.16,448.68,447.54,448.68,4733.0,448.16,448.68,447.54,448.68,4733.0
2023-06-07 14:40:00,448.68,449.02,448.18,448.18,2400.0,448.68,449.02,448.18,448.18,2400.0
2023-06-07 14:50:00,448.14,448.79,447.91,448.64,2500.0,448.14,448.79,447.91,448.64,2500.0
2023-06-07 15:00:00,448.43,449.93,448.21,449.81,6900.0,448.43,449.93,448.21,449.81,6900.0
2023-06-07 15:10:00,449.93,450.31,449.52,450.17,4904.0,449.93,450.31,449.52,450.17,4904.0
2023-06-07 15:20:00,450.18,450.43,449.46,449.83,4115.0,450.18,450.43,449.46,449.83,4115.0
2023-06-07 15:30:00,450.01,450.94,449.93,449.97,7200.0,450.01,450.94,449.93,449.97,7200.0
2023-06-07 15:40:00,449.98,450.02,449.23,449.85,14962.0,449.98,450.02,449.23,449.85,14962.0
2023-06-07 15:50:00,449.93,451.34,449.66,450.7,34393.0,449.93,451.34,449.66,450.7,34393.0
2023-06-08 09:30:00,450.64,453.25,450.04,452.39,5339.0,450.64,453.25,450.04,452.39,5339.0
2023-06-08 09:40:00,453.1,456.26,453.09,455.35,2955.0,453.1,456.26,453.09,455.35,2955.0
2023-06-08 09:50:00,454.83,455.83,451.33,452.45,4640.0,454.83,455.83,451.33,452.45,4640.0
2023-06-08 10:00:00,453.05,454.0,453.05,454.0,1730.0,453.05,454.0,453.05,454.0,1730.0
2023-06-08 10:10:00,454.2,454.2,452.47,452.48,1614.0,454.2,454.2,452.47,452.48,1614.0
2023-06-08 10:20:00,452.42,453.99,452.32,452.32,2204.0,452.42,453.99,452.32,452.32,2204.0
2023-06-08 10:30:00,452.12,453.28,452.12,452.24,900.0,452.12,453.28,452.12,452.24,900.0
2023-06-08 10:40:00,452.34,452.68,452.17,452.4,1100.0,452.34,452.68,452.17,452.4,1100.0
2023-06-08 10:50:00,452.74,454.01,452.74,453.63,1700.0,452.74,454.01,452.74,453.63,1700.0
2023-06-08 11:00:00,453.4,454.19,453.4,453.87,2261.0,453.4,454.19,453.4,453.87,2261.0
2023-06-08 11:10:00,454.0,455.25,453.24,454.09,5591.0,454.0,455.25,453.24,454.09,5591.0
2023-06-08 11:20:00,454.14,456.29,454.14,456.29,2366.0,454.14,456.29,454.14,456.29,2366.0
2023-06-08 11:30:00,456.47,457.0,455.93,455.94,1905.0,456.47,457.0,455.93,455.94,1905.0
2023-06-08 11:40:00,456.46,456.46,455.92,456.28,1150.0,456.46,456.46,455.92,456.28,1150.0
2023-06-08 11:50:00,456.13,456.45,455.83,456.18,2022.0,456.13,456.45,455.83,456.18,2022.0
2023-06-08 12:00:00,456.09,456.63,455.78,456.63,2300.0,456.09,456.63,455.78,456.63,2300.0
2023-06-08 12:10:00,456.86,456.86,454.99,455.05,5140.0,456.86,456.86,454.99,455.05,5140.0
2023-06-08 12:20:00,455.05,455.34,454.27,454.59,3479.0,455.05,455.34,454.27,454.59,3479.0
2023-06-08 12:30:00,454.59,454.66,453.69,453.69,1916.0,454.59,454.66,453.69,453.69,1916.0
2023-06-08 12:40:00,453.27,453.34,452.13,452.14,2507.0,453.27,453.34,452.13,452.14,2507.0
2023-06-08 12:50:00,452.13,452.32,450.82,451.07,7809.0,452.13,452.32,450.82,451.07,7809.0
2023-06-08 13:00:00,450.9,451.1,450.28,450.28,3494.0,450.9,451.1,450.28,450.28,3494.0
2023-06-08 13:10:00,450.76,451.06,450.52,450.52,5539.0,450.76,451.06,450.52,450.52,5539.0
2023-06-08 13:20:00,450.91,450.91,449.75,450.28,1758.0,450.91,450.91,449.75,450.28,1758.0
2023-06-08 13:30:00,450.54,450.55,449.22,449.38,2132.0,450.54,450.55,449.22,449.38,2132.0
2023-06-08 13:40:00,449.33,449.62,449.08,449.09,1654.0,449.33,449.62,449.08,449.09,1654.0
2023-06-08 13:50:00,449.26,449.5,448.73,449.13,2372.0,449.26,449.5,448.73,449.13,2372.0
2023-06-08 14:00:00,449.48,449.85,449.24,449.85,3022.0,449.48,449.85,449.24,449.85,3022.0
2023-06-08 14:10:00,449.66,451.31,449.48,451.3,2667.0,449.66,451.31,449.48,451.3,2667.0
2023-06-08 14:20:00,451.5,451.94,451.49,451.54,1625.0,451.5,451.94,451.49,451.54,1625.0
2023-06-08 14:30:00,451.18,451.99,451.18,451.71,4348.0,451.18,451.99,451.18,451.71,4348.0
2023-06-08 14:40:00,451.77,452.44,451.76,451.85,1800.0,451.77,452.44,451.76,451.85,1800.0
2023-06-08 14:50:00,452.19,452.19,451.1,451.1,1028.0,452.19,452.19,451.1,451.1,1028.0
2023-06-08 15:00:00,451.35,451.78,450.83,451.78,2800.0,451.35,451.78,450.83,451.78,2800.0
2023-06-08 15:10:00,451.96,452.79,451.2,451.21,5969.0,451.96,452.79,451.2,451.21,5969.0
2023-06-08 15:20:00,451.2,452.4,451.14,451.67,7700.0,451.2,452.4,451.14,451.67,7700.0
2023-06-08 15:30:00,451.61,452.48,451.61,452.32,4407.0,451.61,452.48,451.61,452.32,4407.0
2023-06-08 15:40:00,452.4,453.92,452.3,453.78,12984.0,452.4,453.92,452.3,453.78,12984.0
2023-06-08 15:50:00,453.58,454.54,452.39,453.0,36597.0,453.58,454.54,452.39,453.0,36597.0
2023-06-09 09:30:00,451.18,454.72,450.41,453.35,6470.0,451.18,454.72,450.41,453.35,6470.0
2023-06-09 09:40:00,452.47,452.94,449.39,449.39,1527.0,452.47,452.94,449.39,449.39,1527.0
2023-06-09 09:50:00,451.63,453.09,451.63,453.08,2810.0,451.63,453.09,451.63,453.08,2810.0
2023-06-09 10:00:00,452.65,454.08,452.64,453.21,7506.0,452.65,454.08,452.64,453.21,7506.0
2023-06-09 10:10:00,452.84,454.11,452.84,453.05,2031.0,452.84,454.11,452.84,453.05,2031.0
2023-06-09 10:20:00,453.94,453.97,452.93,453.95,4291.0,453.94,453.97,452.93,453.95,4291.0
2023-06-09 10:30:00,453.69,454.05,453.26,453.4,5760.0,453.69,454.05,453.26,453.4,5760.0
2023-06-09 10:40:00,453.02,453.02,451.9,451.9,10716.0,453.02,453.02,451.9,451.9,10716.0
2023-06-09 10:50:00,451.42,452.98,451.37,451.48,2251.0,451.42,452.98,451.37,451.48,2251.0
2023-06-09 11:00:00,451.85,452.91,451.85,452.06,964.0,451.85,452.91,451.85,452.06,964.0
2023-06-09 11:10:00,452.67,454.07,452.06,452.57,4669.0,452.67,454.07,452.06,452.57,4669.0
2023-06-09 11:20:00,452.28,452.31,450.65,450.65,1957.0,452.28,452.31,450.65,450.65,1957.0
2023-06-09 11:30:00,450.35,451.1,449.65,450.9,2840.0,450.35,451.1,449.65,450.9,2840.0
2023-06-09 11:40:00,451.76,451.76,450.28,450.78,4740.0,451.76,451.76,450.28,450.78,4740.0
2023-06-09 11:50:00,450.47,450.7,449.83,450.7,2372.0,450.47,450.7,449.83,450.7,2372.0
2023-06-09 12:00:00,450.24,451.84,449.76,451.84,1855.0,450.24,451.84,449.76,451.84,1855.0
2023-06-09 12:10:00,451.54,452.95,451.54,452.52,2442.0,451.54,452.95,451.54,452.52,2442.0
2023-06-09 12:20:00,452.95,453.16,451.99,452.75,6831.0,452.95,453.16,451.99,452.75,6831.0
2023-06-09 12:30:00,452.53,452.86,451.26,451.49,2933.0,452.53,452.86,451.26,451.49,2933.0
2023-06-09 12:40:00,451.56,451.9,451.14,451.32,2345.0,451.56,451.9,451.14,451.32,2345.0
2023-06-09 12:50:00,451.58,451.58,450.81,451.15,1446.0,451.58,451.58,450.81,451.15,1446.0
2023-06-09 13:00:00,451.5,451.58,451.0,451.0,800.0,451.5,451.58,451.0,451.0,800.0
2023-06-09 13:10:00,450.91,451.64,450.91,451.18,1076.0,450.91,451.64,450.91,451.18,1076.0
2023-06-09 13:20:00,451.21,451.79,451.19,451.69,1457.0,451.21,451.79,451.19,451.69,1457.0
2023-06-09 13:30:00,451.73,452.55,451.73,452.36,1855.0,451.73,452.55,451.73,452.36,1855.0
2023-06-09 13:40:00,452.27,452.8,451.28,451.28,7300.0,452.27,452.8,451.28,451.28,7300.0
2023-06-09 13:50:00,451.69,452.28,451.69,452.13,507.0,451.69,452.28,451.69,452.13,507.0
2023-06-09 14:00:00,452.39,452.52,452.15,452.52,1103.0,452.39,452.52,452.15,452.52,1103.0
2023-06-09 14:10:00,452.27,452.27,451.18,451.34,2803.0,452.27,452.27,451.18,451.34,2803.0
2023-06-09 14:20:00,451.33,452.38,451.32,452.3,4004.0,451.33,452.38,451.32,452.3,4004.0
2023-06-09 14:30:00,452.52,452.52,451.33,451.72,2800.0,452.52,452.52,451.33,451.72,2800.0
2023-06-09 14:40:00,451.51,451.65,451.13,451.14,3514.0,451.51,451.65,451.13,451.14,3514.0
2023-06-09 14:50:00,451.13,452.15,451.12,452.15,2309.0,451.13,452.15,451.12,452.15,2309.0
2023-06-09 15:00:00,452.02,452.74,451.81,451.81,3136.0,452.02,452.74,451.81,451.81,3136.0
2023-06-09 15:10:00,451.74,452.13,450.82,451.79,5868.0,451.74,452.13,450.82,451.79,5868.0
2023-06-09 15:20:00,451.91,452.17,451.6,451.78,2712.0,451.91,452.17,451.6,451.78,2712.0
2023-06-09 15:30:00,451.75,452.18,451.49,451.65,3910.0,451.75,452.18,451.49,451.65,3910.0
2023-06-09 15:40:00,451.75,451.77,450.64,450.64,8032.0,451.75,451.77,450.64,450.64,8032.0
2023-06-09 15:50:00,450.6,451.6,450.01,450.86,27971.0,450.6,451.6,450.01,450.86,27971.0
2023-06-12 09:30:00,452.21,453.79,449.93,451.79,7082.0,452.21,453.79,449.93,451.79,7082.0
2023-06-12 09:40:00,453.9,454.63,451.7,452.46,2820.0,453.9,454.63,451.7,452.46,2820.0
2023-06-12 09:50:00,453.41,453.95,452.08,452.86,3393.0,453.41,453.95,452.08,452.86,3393.0
2023-06-12 10:00:00,453.0,453.64,452.49,452.49,3849.0,453.0,453.64,452.49,452.49,3849.0
2023-06-12 10:10:00,451.65,452.2,450.94,451.16,5580.0,451.65,452.2,450.94,451.16,5580.0
2023-06-12 10:20:00,451.32,452.47,451.32,451.88,2820.0,451.32,452.47,451.32,451.88,2820.0
2023-06-12 10:30:00,452.13,452.29,451.61,451.62,1833.0,452.13,452.29,451.61,451.62,1833.0
2023-06-12 10:40:00,451.5,451.71,450.58,450.91,4624.0,451.5,451.71,450.58,450.91,4624.0
2023-06-12 10:50:00,450.67,450.67,449.75,450.47,7017.0,450.67,450.67,449.75,450.47,7017.0
2023-06-12 11:00:00,451.0,451.68,451.0,451.68,700.0,451.0,451.68,451.0,451.68,700.0
2023-06-12 11:10:00,452.61,452.61,451.81,452.36,1020.0,452.61,452.61,451.81,452.36,1020.0
2023-06-12 11:20:00,452.53,453.16,452.43,453.16,2420.0,452.53,453.16,452.43,453.16,2420.0
2023-06-12 11:30:00,453.72,454.34,453.41,454.34,6215.0,453.72,454.34,453.41,454.34,6215.0
2023-06-12 11:40:00,454.78,454.79,454.23,454.23,1300.0,454.78,454.79,454.23,454.23,1300.0
2023-06-12 11:50:00,454.48,455.82,454.13,455.81,2027.0,454.48,455.82,454.13,455.81,2027.0
2023-06-12 12:00:00,455.96,455.96,455.43,455.43,2579.0,455.96,455.96,455.43,455.43,2579.0
2023-06-12 12:10:00,455.05,455.05,454.08,454.24,872.0,455.05,455.05,454.08,454.24,872.0
2023-06-12 12:20:00,454.43,455.03,454.36,454.36,4543.0,454.43,455.03,454.36,454.36,4543.0
2023-06-12 12:30:00,454.29,455.95,454.29,455.95,1600.0,454.29,455.95,454.29,455.95,1600.0
2023-06-12 12:40:00,455.89,456.02,455.65,455.97,1100.0,455.89,456.02,455.65,455.97,1100.0
2023-06-12 12:50:00,456.24,457.01,456.13,456.44,2500.0,456.24,457.01,456.13,456.44,2500.0
2023-06-12 13:00:00,456.35,456.44,454.77,454.98,5917.0,456.35,456.44,454.77,454.98,5917.0
2023-06-12 13:10:00,454.67,456.15,454.67,456.15,4363.0,454.67,456.15,454.67,456.15,4363.0
2023-06-12 13:20:00,456.43,456.64,455.47,455.47,4805.0,456.43,456.64,455.47,455.47,4805.0
2023-06-12 13:30:00,455.27,456.88,455.27,456.69,4601.0,455.27,456.88,455.27,456.69,4601.0
2023-06-12 13:40:00,456.76,457.72,456.67,457.44,2559.0,456.76,457.72,456.67,457.44,2559.0
2023-06-12 13:50:00,457.83,458.46,457.26,458.46,1306.0,457.83,458.46,457.26,458.46,1306.0
2023-06-12 14:00:00,458.36,458.36,457.51,458.12,1887.0,458.36,458.36,457.51,458.12,1887.0
2023-06-12 14:10:00,458.29,458.66,458.17,458.39,1725.0,458.29,458.66,458.17,458.39,1725.0
2023-06-12 14:20:00,458.17,458.92,457.91,458.77,2700.0,458.17,458.92,457.91,458.77,2700.0
2023-06-12 14:30:00,458.75,458.76,457.98,458.07,2941.0,458.75,458.76,457.98,458.07,2941.0
2023-06-12 14:40:00,457.96,458.51,457.72,458.51,1900.0,457.96,458.51,457.72,458.51,1900.0
2023-06-12 14:50:00,458.55,459.09,458.53,458.73,2957.0,458.55,459.09,458.53,458.73,2957.0
2023-06-12 15:00:00,458.64,459.17,458.57,459.15,1312.0,458.64,459.17,458.57,459.15,1312.0
2023-06-12 15:10:00,459.29,459.45,458.39,458.39,2204.0,459.29,459.45,458.39,458.39,2204.0
2023-06-12 15:20:00,458.61,459.16,458.34,459.16,2631.0,458.61,459.16,458.34,459.16,2631.0
2023-06-12 15:30:00,458.83,459.53,458.68,459.38,2500.0,458.83,459.53,458.68,459.38,2500.0
2023-06-12 15:40:00,459.67,460.38,459.04,459.21,9145.0,459.67,460.38,459.04,459.21,9145.0
2023-06-12 15:50:00,459.53,460.7,459.11,460.6,21832.0,459.53,460.7,459.11,460.6,21832.0
2023-06-13 09:30:00,461.89,465.77,461.89,465.33,8200.0,461.89,465.77,461.89,465.33,8200.0
2023-06-13 09:40:00,464.91,465.57,463.8,464.39,4400.0,464.91,465.57,463.8,464.39,4400.0
2023-06-13 09:50:00,463.94,464.61,463.5,463.99,5603.0,463.94,464.61,463.5,463.99,5603.0
2023-06-13 10:00:00,464.09,466.56,464.09,466.1,2626.0,464.09,466.56,464.09,466.1,2626.0
2023-06-13 10:10:00,465.21,465.21,464.35,464.48,1645.0,465.21,465.21,464.35,464.48,1645.0
2023-06-13 10:20:00,464.82,465.38,464.75,465.38,700.0,464.82,465.38,464.75,465.38,700.0
2023-06-13 10:30:00,465.74,465.8,464.68,465.6,2406.0,465.74,465.8,464.68,465.6,2406.0
2023-06-13 10:40:00,465.36,466.57,465.08,466.57,1746.0,465.36,466.57,465.08,466.57,1746.0
2023-06-13 10:50:00,466.33,466.4,465.08,465.08,2100.0,466.33,466.4,465.08,465.08,2100.0
2023-06-13 11:00:00,465.07,465.24,464.15,464.88,1640.0,465.07,465.24,464.15,464.88,1640.0
2023-06-13 11:10:00,464.9,466.92,464.9,466.92,5447.0,464.9,466.92,464.9,466.92,5447.0
2023-06-13 11:20:00,466.62,466.86,466.16,466.37,1300.0,466.62,466.86,466.16,466.37,1300.0
2023-06-13 11:30:00,466.65,466.71,466.06,466.16,1655.0,466.65,466.71,466.06,466.16,1655.0
2023-06-13 11:40:00,466.13,466.13,463.96,465.1,8246.0,466.13,466.13,463.96,465.1,8246.0
2023-06-13 11:50:00,464.87,465.3,462.79,462.8,6443.0,464.87,465.3,462.79,462.8,6443.0
2023-06-13 12:00:00,462.56,463.04,462.34,462.97,1406.0,462.56,463.04,462.34,462.97,1406.0
2023-06-13 12:10:00,463.71,463.96,463.65,463.65,922.0,463.71,463.96,463.65,463.65,922.0
2023-06-13 12:20:00,463.6,464.58,463.6,464.58,1720.0,463.6,464.58,463.6,464.58,1720.0
2023-06-13 12:30:00,464.58,464.84,464.21,464.51,2600.0,464.58,464.84,464.21,464.51,2600.0
2023-06-13 12:40:00,464.98,466.53,464.98,466.35,14955.0,464.98,466.53,464.98,466.35,14955.0
2023-06-13 12:50:00,466.55,467.51,466.54,466.78,4548.0,466.55,467.51,466.54,466.78,4548.0
2023-06-13 13:00:00,467.28,468.24,467.27,467.88,3156.0,467.28,468.24,467.27,467.88,3156.0
2023-06-13 13:10:00,467.81,468.42,467.54,468.42,1900.0,467.81,468.42,467.54,468.42,1900.0
2023-06-13 13:20:00,468.82,470.65,468.82,470.07,9513.0,468.82,470.65,468.82,470.07,9513.0
2023-06-13 13:30:00,470.28,470.28,468.72,468.72,1200.0,470.28,470.28,468.72,468.72,1200.0
2023-06-13 13:40:00,468.61,469.46,468.5,469.0,5823.0,468.61,469.46,468.5,469.0,5823.0
2023-06-13 13:50:00,468.61,468.61,467.52,467.56,400.0,468.61,468.61,467.52,467.56,400.0
2023-06-13 14:00:00,467.59,468.25,467.58,467.95,1819.0,467.59,468.25,467.58,467.95,1819.0
2023-06-13 14:10:00,467.45,467.87,467.03,467.65,4229.0,467.45,467.87,467.03,467.65,4229.0
2023-06-13 14:20:00,467.79,468.29,467.63,467.94,2814.0,467.79,468.29,467.63,467.94,2814.0
2023-06-13 14:30:00,467.95,467.95,467.48,467.75,1300.0,467.95,467.95,467.48,467.75,1300.0
2023-06-13 14:40:00,467.5,468.27,467.08,468.27,5600.0,467.5,468.27,467.08,468.27,5600.0
2023-06-13 14:50:00,468.49,468.74,467.87,467.96,2100.0,468.49,468.74,467.87,467.96,2100.0
2023-06-13 15:00:00,468.16,469.09,468.14,468.98,2600.0,468.16,469.09,468.14,468.98,2600.0
2023-06-13 15:10:00,469.03,469.03,467.89,468.17,6900.0,469.03,469.03,467.89,468.17,6900.0
2023-06-13 15:20:00,468.21,469.06,468.12,468.12,3100.0,468.21,469.06,468.12,468.12,3100.0
2023-06-13 15:30:00,468.3,468.52,467.9,468.39,6816.0,468.3,468.52,467.9,468.39,6816.0
2023-06-13 15:40:00,468.5,468.54,467.86,468.14,9655.0,468.5,468.54,467.86,468.14,9655.0
2023-06-13 15:50:00,468.36,469.91,467.93,468.65,21031.0,468.36,469.91,467.93,468.65,21031.0
2023-06-14 09:30:00,470.15,470.93,467.01,470.87,9177.0,470.15,470.93,467.01,470.87,9177.0
2023-06-14 09:40:00,472.28,472.28,468.25,468.25,1984.0,472.28,472.28,468.25,468.25,1984.0
2023-06-14 09:50:00,468.83,469.66,467.73,467.85,4713.0,468.83,469.66,467.73,467.85,4713.0
2023-06-14 10:00:00,468.43,470.24,468.14,469.78,1416.0,468.43,470.24,468.14,469.78,1416.0
2023-06-14 10:10:00,469.63,469.78,469.41,469.61,599.0,469.63,469.78,469.41,469.61,599.0
2023-06-14 10:20:00,469.75,470.62,469.69,470.12,1841.0,469.75,470.62,469.69,470.12,1841.0
2023-06-14 10:30:00,470.74,470.86,470.56,470.86,962.0,470.74,470.86,470.56,470.86,962.0
2023-06-14 10:40:00,471.53,472.55,471.53,472.55,2700.0,471.53,472.55,471.53,472.55,2700.0
2023-06-14 10:50:00,472.96,472.99,472.64,472.69,800.0,472.96,472.99,472.64,472.69,800.0
2023-06-14 11:00:00,472.37,473.06,472.37,472.64,700.0,472.37,473.06,472.37,472.64,700.0
2023-06-14 11:10:00,473.43,473.5,472.31,472.54,2502.0,473.43,473.5,472.31,472.54,2502.0
2023-06-14 11:20:00,472.52,473.19,472.36,472.36,3039.0,472.52,473.19,472.36,472.36,3039.0
2023-06-14 11:30:00,473.06,473.06,471.58,471.58,1100.0,473.06,473.06,471.58,471.58,1100.0
2023-06-14 11:40:00,471.39,472.22,471.04,471.88,1627.0,471.39,472.22,471.04,471.88,1627.0
2023-06-14 11:50:00,471.9,471.9,471.52,471.52,400.0,471.9,471.9,471.52,471.52,400.0
2023-06-14 12:00:00,471.03,471.37,469.99,470.75,1612.0,471.03,471.37,469.99,470.75,1612.0
2023-06-14 12:10:00,471.01,472.03,471.01,472.03,600.0,471.01,472.03,471.01,472.03,600.0
2023-06-14 12:20:00,472.37,472.61,472.0,472.24,3800.0,472.37,472.61,472.0,472.24,3800.0
2023-06-14 12:30:00,471.91,472.05,471.73,471.73,1400.0,471.91,472.05,471.73,471.73,1400.0
2023-06-14 12:40:00,470.53,470.58,470.51,470.58,300.0,470.53,470.58,470.51,470.58,300.0
2023-06-14 12:50:00,470.5,470.54,470.49,470.54,227.0,470.5,470.54,470.49,470.54,227.0
2023-06-14 13:00:00,470.44,470.5,470.21,470.49,800.0,470.44,470.5,470.21,470.49,800.0
2023-06-14 13:10:00,470.5,470.5,469.42,469.51,900.0,470.5,470.5,469.42,469.51,900.0
2023-06-14 13:20:00,469.44,469.44,469.26,469.31,300.0,469.44,469.44,469.26,469.31,300.0
2023-06-14 13:30:00,468.91,469.69,468.67,468.84,1200.0,468.91,469.69,468.67,468.84,1200.0
2023-06-14 13:40:00,468.75,468.75,468.66,468.66,200.0,468.75,468.75,468.66,468.66,200.0
2023-06-14 13:50:00,468.82,469.44,468.82,469.44,1190.0,468.82,469.44,468.82,469.44,1190.0
2023-06-14 14:00:00,468.81,468.81,465.96,467.06,9248.0,468.81,468.81,465.96,467.06,9248.0
2023-06-14 14:10:00,467.28,467.74,465.43,465.43,11155.0,467.28,467.74,465.43,465.43,11155.0
2023-06-14 14:20:00,465.32,466.55,464.95,465.66,1769.0,465.32,466.55,464.95,465.66,1769.0
2023-06-14 14:30:00,465.08,467.05,465.06,466.87,1346.0,465.08,467.05,465.06,466.87,1346.0
2023-06-14 14:40:00,465.97,467.6,465.97,467.41,2961.0,465.97,467.6,465.97,467.41,2961.0
2023-06-14 14:50:00,468.64,468.64,466.97,467.17,1437.0,468.64,468.64,466.97,467.17,1437.0
2023-06-14 15:00:00,467.7,469.56,467.15,469.06,1600.0,467.7,469.56,467.15,469.06,1600.0
2023-06-14 15:10:00,468.76,468.76,466.44,467.04,2100.0,468.76,468.76,466.44,467.04,2100.0
2023-06-14 15:20:00,467.68,467.83,466.64,466.72,1014.0,467.68,467.83,466.64,466.72,1014.0
2023-06-14 15:30:00,466.26,466.58,465.95,466.28,2300.0,466.26,466.58,465.95,466.28,2300.0
2023-06-14 15:40:00,466.4,466.4,465.01,465.02,15346.0,466.4,466.4,465.01,465.02,15346.0
2023-06-14 15:50:00,464.37,467.06,463.77,467.06,10897.0,464.37,467.06,463.77,467.06,10897.0
2023-06-15 09:30:00,467.74,467.74,464.96,467.0,7823.0,467.74,467.74,464.96,467.0,7823.0
2023-06-15 09:40:00,467.38,469.47,466.84,469.26,4282.0,467.38,469.47,466.84,469.26,4282.0
2023-06-15 09:50:00,470.15,472.39,470.15,472.17,3982.0,470.15,472.39,470.15,472.17,3982.0
2023-06-15 10:00:00,472.82,472.82,469.94,469.99,7391.0,472.82,472.82,469.94,469.99,7391.0
2023-06-15 10:10:00,469.86,471.4,469.8,471.4,1900.0,469.86,471.4,469.8,471.4,1900.0
2023-06-15 10:20:00,471.36,473.6,471.21,473.6,5810.0,471.36,473.6,471.21,473.6,5810.0
2023-06-15 10:30:00,473.36,473.87,471.43,471.48,1863.0,473.36,473.87,471.43,471.48,1863.0
2023-06-15 10:40:00,471.41,473.54,471.14,473.54,3450.0,471.41,473.54,471.14,473.54,3450.0
2023-06-15 10:50:00,473.12,473.19,472.02,473.08,2016.0,473.12,473.19,472.02,473.08,2016.0
2023-06-15 11:00:00,473.06,473.48,472.84,473.27,1126.0,473.06,473.48,472.84,473.27,1126.0
2023-06-15 11:10:00,473.13,474.04,473.13,473.69,3255.0,473.13,474.04,473.13,473.69,3255.0
2023-06-15 11:20:00,473.48,474.26,473.48,474.22,1263.0,473.48,474.26,473.48,474.22,1263.0
2023-06-15 11:30:00,474.0,474.72,473.74,474.72,1871.0,474.0,474.72,473.74,474.72,1871.0
2023-06-15 11:40:00,474.68,474.68,473.34,473.56,2113.0,474.68,474.68,473.34,473.56,2113.0
2023-06-15 11:50:00,473.56,474.38,473.56,474.38,514.0,473.56,474.38,473.56,474.38,514.0
2023-06-15 12:00:00,474.91,475.52,474.89,475.05,3617.0,474.91,475.52,474.89,475.05,3617.0
2023-06-15 12:10:00,474.42,474.58,474.13,474.58,1902.0,474.42,474.58,474.13,474.58,1902.0
2023-06-15 12:20:00,474.62,475.63,474.62,475.5,5025.0,474.62,475.63,474.62,475.5,5025.0
2023-06-15 12:30:00,475.41,476.0,475.4,476.0,2131.0,475.41,476.0,475.4,476.0,2131.0
2023-06-15 12:40:00,476.5,476.91,475.47,475.5,1800.0,476.5,476.91,475.47,475.5,1800.0
2023-06-15 12:50:00,475.79,476.63,475.51,476.45,700.0,475.79,476.63,475.51,476.45,700.0
2023-06-15 13:00:00,476.68,477.06,476.45,476.91,2786.0,476.68,477.06,476.45,476.91,2786.0
2023-06-15 13:10:00,476.63,476.89,476.09,476.43,2100.0,476.63,476.89,476.09,476.43,2100.0
2023-06-15 13:20:00,476.65,477.88,476.65,477.55,4096.0,476.65,477.88,476.65,477.55,4096.0
2023-06-15 13:30:00,477.49,478.25,477.07,477.07,3145.0,477.49,478.25,477.07,477.07,3145.0
2023-06-15 13:40:00,476.94,477.19,476.42,477.19,1600.0,476.94,477.19,476.42,477.19,1600.0
2023-06-15 13:50:00,477.13,479.0,477.13,478.42,3933.0,477.13,479.0,477.13,478.42,3933.0
2023-06-15 14:00:00,478.43,479.14,478.25,478.38,5666.0,478.43,479.14,478.25,478.38,5666.0
2023-06-15 14:10:00,478.54,478.92,478.13,478.26,2277.0,478.54,478.92,478.13,478.26,2277.0
2023-06-15 14:20:00,478.14,479.57,477.62,479.57,3110.0,478.14,479.57,477.62,479.57,3110.0
2023-06-15 14:30:00,479.5,480.06,479.21,479.77,1960.0,479.5,480.06,479.21,479.77,1960.0
2023-06-15 14:40:00,480.0,481.0,480.0,480.56,1609.0,480.0,481.0,480.0,480.56,1609.0
2023-06-15 14:50:00,480.5,482.77,480.5,482.67,2300.0,480.5,482.77,480.5,482.67,2300.0
2023-06-15 15:00:00,482.63,483.01,481.65,481.73,4680.0,482.63,483.01,481.65,481.73,4680.0
2023-06-15 15:10:00,481.72,482.29,481.06,481.75,6596.0,481.72,482.29,481.06,481.75,6596.0
2023-06-15 15:20:00,481.48,481.48,480.76,481.41,6472.0,481.48,481.48,480.76,481.41,6472.0
2023-06-15 15:30:00,481.43,482.04,480.89,481.08,6681.0,481.43,482.04,480.89,481.08,6681.0
2023-06-15 15:40:00,480.89,481.99,480.65,481.1,10251.0,480.89,481.99,480.65,481.1,10251.0
2023-06-15 15:50:00,480.98,482.06,480.53,481.6,34264.0,480.98,482.06,480.53,481.6,34264.0
2023-06-16 09:30:00,486.57,488.47,482.03,484.0,113298.0,486.57,488.47,482.03,484.0,113298.0
2023-06-16 09:40:00,483.11,484.72,482.01,484.26,4825.0,483.11,484.72,482.01,484.26,4825.0
2023-06-16 09:50:00,484.03,484.03,480.8,480.8,655.0,484.03,484.03,480.8,480.8,655.0
2023-06-16 10:00:00,481.37,482.84,480.9,481.4,3089.0,481.37,482.84,480.9,481.4,3089.0
2023-06-16 10:10:00,481.54,481.93,479.98,480.04,3150.0,481.54,481.93,479.98,480.04,3150.0
2023-06-16 10:20:00,479.6,479.78,478.15,479.63,8812.0,479.6,479.78,478.15,479.63,8812.0
2023-06-16 10:30:00,479.63,479.63,477.99,478.3,2800.0,479.63,479.63,477.99,478.3,2800.0
2023-06-16 10:40:00,478.13,478.87,477.44,478.78,1800.0,478.13,478.87,477.44,478.78,1800.0
2023-06-16 10:50:00,480.29,481.76,480.29,480.55,3321.0,480.29,481.76,480.29,480.55,3321.0
2023-06-16 11:00:00,479.91,480.19,479.32,480.18,1493.0,479.91,480.19,479.32,480.18,1493.0
2023-06-16 11:10:00,480.5,481.29,480.45,481.23,5479.0,480.5,481.29,480.45,481.23,5479.0
2023-06-16 11:20:00,481.17,481.17,478.7,479.53,2593.0,481.17,481.17,478.7,479.53,2593.0
2023-06-16 11:30:00,480.01,480.01,479.28,479.35,1599.0,480.01,480.01,479.28,479.35,1599.0
2023-06-16 11:40:00,479.87,480.69,479.83,479.83,1617.0,479.87,480.69,479.83,479.83,1617.0
2023-06-16 11:50:00,479.37,480.94,479.37,480.94,1200.0,479.37,480.94,479.37,480.94,1200.0
2023-06-16 12:00:00,480.55,480.55,479.85,479.86,500.0,480.55,480.55,479.85,479.86,500.0
2023-06-16 12:10:00,480.14,480.94,479.8,480.94,1400.0,480.14,480.94,479.8,480.94,1400.0
2023-06-16 12:20:00,481.23,481.24,480.81,481.04,920.0,481.23,481.24,480.81,481.04,920.0
2023-06-16 12:30:00,480.73,481.6,480.69,480.69,1084.0,480.73,481.6,480.69,480.69,1084.0
2023-06-16 12:40:00,481.1,481.18,480.8,481.18,500.0,481.1,481.18,480.8,481.18,500.0
2023-06-16 12:50:00,481.62,482.24,481.15,481.15,1600.0,481.62,482.24,481.15,481.15,1600.0
2023-06-16 13:00:00,481.04,481.05,480.62,480.66,1743.0,481.04,481.05,480.62,480.66,1743.0
2023-06-16 13:10:00,480.81,481.02,480.55,480.84,1436.0,480.81,481.02,480.55,480.84,1436.0
2023-06-16 13:20:00,481.22,481.31,480.13,480.18,3399.0,481.22,481.31,480.13,480.18,3399.0
2023-06-16 13:30:00,480.22,481.22,479.88,480.9,1600.0,480.22,481.22,479.88,480.9,1600.0
2023-06-16 13:40:00,481.02,481.02,480.82,480.84,400.0,481.02,481.02,480.82,480.84,400.0
2023-06-16 13:50:00,481.47,481.86,481.38,481.58,1117.0,481.47,481.86,481.38,481.58,1117.0
2023-06-16 14:00:00,481.67,482.04,481.54,481.54,981.0,481.67,482.04,481.54,481.54,981.0
2023-06-16 14:10:00,481.71,481.71,481.27,481.27,501.0,481.71,481.71,481.27,481.27,501.0
2023-06-16 14:20:00,481.85,481.85,481.58,481.71,605.0,481.85,481.85,481.58,481.71,605.0
2023-06-16 14:30:00,481.77,481.77,480.98,481.66,1070.0,481.77,481.77,480.98,481.66,1070.0
2023-06-16 14:40:00,481.63,481.63,480.98,481.48,800.0,481.63,481.63,480.98,481.48,800.0
2023-06-16 14:50:00,481.06,481.34,481.06,481.09,700.0,481.06,481.34,481.06,481.09,700.0
2023-06-16 15:00:00,481.02,481.83,481.01,481.61,2423.0,481.02,481.83,481.01,481.61,2423.0
2023-06-16 15:10:00,481.72,482.18,481.72,482.12,6405.0,481.72,482.18,481.72,482.12,6405.0
2023-06-16 15:20:00,482.32,482.96,482.32,482.58,5600.0,482.32,482.96,482.32,482.58,5600.0
2023-06-16 15:30:00,482.5,484.33,482.5,483.47,6378.0,482.5,484.33,482.5,483.47,6378.0
2023-06-16 15:40:00,483.59,484.03,482.54,484.03,8342.0,483.59,484.03,482.54,484.03,8342.0
2023-06-16 15:50:00,484.47,484.52,482.66,483.02,26887.0,484.47,484.52,482.66,483.02,26887.0
2023-06-20 09:30:00,475.94,480.09,474.43,474.43,8996.0,475.94,480.09,474.43,474.43,8996.0
2023-06-20 09:40:00,474.88,474.94,472.13,473.78,3563.0,474.88,474.94,472.13,473.78,3563.0
2023-06-20 09:50:00,473.66,474.37,472.96,473.47,1600.0,473.66,474.37,472.96,473.47,1600.0
2023-06-20 10:00:00,473.48,473.48,470.98,470.99,2592.0,473.48,473.48,470.98,470.99,2592.0
2023-06-20 10:10:00,470.97,472.68,470.44,470.44,4007.0,470.97,472.68,470.44,470.44,4007.0
2023-06-20 10:20:00,470.79,471.73,470.43,471.73,2349.0,470.79,471.73,470.43,471.73,2349.0
2023-06-20 10:30:00,471.76,472.62,471.23,472.21,3847.0,471.76,472.62,471.23,472.21,3847.0
2023-06-20 10:40:00,471.92,473.16,470.91,473.16,2138.0,471.92,473.16,470.91,473.16,2138.0
2023-06-20 10:50:00,473.71,475.07,472.37,475.06,4712.0,473.71,475.07,472.37,475.06,4712.0
2023-06-20 11:00:00,474.04,474.54,473.45,473.52,3300.0,474.04,474.54,473.45,473.52,3300.0
2023-06-20 11:10:00,473.2,473.27,472.15,472.3,3035.0,473.2,473.27,472.15,472.3,3035.0
2023-06-20 11:20:00,473.09,473.36,472.3,473.03,2975.0,473.09,473.36,472.3,473.03,2975.0
2023-06-20 11:30:00,472.15,474.12,472.15,474.12,2070.0,472.15,474.12,472.15,474.12,2070.0
2023-06-20 11:40:00,474.81,475.04,473.77,473.77,1217.0,474.81,475.04,473.77,473.77,1217.0
2023-06-20 11:50:00,474.14,475.63,473.7,475.21,2106.0,474.14,475.63,473.7,475.21,2106.0
2023-06-20 12:00:00,476.0,476.87,475.63,476.87,7043.0,476.0,476.87,475.63,476.87,7043.0
2023-06-20 12:10:00,476.53,477.53,476.53,476.93,700.0,476.53,477.53,476.53,476.93,700.0
2023-06-20 12:20:00,476.95,479.21,476.95,478.06,2600.0,476.95,479.21,476.95,478.06,2600.0
2023-06-20 12:30:00,477.61,479.19,477.61,479.19,1600.0,477.61,479.19,477.61,479.19,1600.0
2023-06-20 12:40:00,479.31,479.63,478.77,479.63,2128.0,479.31,479.63,478.77,479.63,2128.0
2023-06-20 12:50:00,479.54,479.55,479.02,479.02,1100.0,479.54,479.55,479.02,479.02,1100.0
2023-06-20 13:00:00,479.48,479.48,478.48,479.43,1013.0,479.48,479.48,478.48,479.43,1013.0
2023-06-20 13:10:00,479.28,480.43,479.28,479.7,1550.0,479.28,480.43,479.28,479.7,1550.0
2023-06-20 13:20:00,480.36,480.57,480.26,480.56,833.0,480.36,480.57,480.26,480.56,833.0
2023-06-20 13:30:00,480.85,481.76,480.72,481.4,2900.0,480.85,481.76,480.72,481.4,2900.0
2023-06-20 13:40:00,481.29,482.04,481.07,482.04,2886.0,481.29,482.04,481.07,482.04,2886.0
2023-06-20 13:50:00,482.29,482.3,480.62,481.23,2471.0,482.29,482.3,480.62,481.23,2471.0
2023-06-20 14:00:00,481.37,481.76,481.35,481.52,800.0,481.37,481.76,481.35,481.52,800.0
2023-06-20 14:10:00,481.65,482.72,481.65,482.7,1100.0,481.65,482.72,481.65,482.7,1100.0
2023-06-20 14:20:00,482.95,483.55,482.94,483.3,1510.0,482.95,483.55,482.94,483.3,1510.0
2023-06-20 14:30:00,483.52,483.52,483.02,483.02,1349.0,483.52,483.52,483.02,483.02,1349.0
2023-06-20 14:40:00,483.03,483.47,482.84,483.47,900.0,483.03,483.47,482.84,483.47,900.0
2023-06-20 14:50:00,483.44,484.36,483.28,484.08,3432.0,483.44,484.36,483.28,484.08,3432.0
2023-06-20 15:00:00,483.96,484.13,482.8,483.6,2066.0,483.96,484.13,482.8,483.6,2066.0
2023-06-20 15:10:00,482.66,482.91,482.27,482.91,1242.0,482.66,482.91,482.27,482.91,1242.0
2023-06-20 15:20:00,482.66,483.04,482.42,482.67,1500.0,482.66,483.04,482.42,482.67,1500.0
2023-06-20 15:30:00,482.65,483.08,482.28,482.37,2585.0,482.65,483.08,482.28,482.37,2585.0
2023-06-20 15:40:00,482.16,482.86,482.16,482.84,3500.0,482.16,482.86,482.16,482.84,3500.0
2023-06-20 15:50:00,483.02,483.28,481.35,482.49,14971.0,483.02,483.28,481.35,482.49,14971.0
2023-06-21 09:30:00,482.22,484.17,478.0,479.13,6202.0,482.22,484.17,478.0,479.13,6202.0
2023-06-21 09:40:00,479.16,482.9,479.15,482.9,3031.0,479.16,482.9,479.15,482.9,3031.0
2023-06-21 09:50:00,482.67,484.96,482.65,484.96,6564.0,482.67,484.96,482.65,484.96,6564.0
2023-06-21 10:00:00,484.98,484.98,483.22,484.59,3502.0,484.98,484.98,483.22,484.59,3502.0
2023-06-21 10:10:00,482.8,489.31,482.8,488.78,11461.0,482.8,489.31,482.8,488.78,11461.0
2023-06-21 10:20:00,488.35,489.31,487.95,488.12,3333.0,488.35,489.31,487.95,488.12,3333.0
2023-06-21 10:30:00,488.38,489.31,487.97,488.33,1900.0,488.38,489.31,487.97,488.33,1900.0
2023-06-21 10:40:00,488.0,488.2,486.88,487.53,11340.0,488.0,488.2,486.88,487.53,11340.0
2023-06-21 10:50:00,487.58,489.56,487.29,488.69,24344.0,487.58,489.56,487.29,488.69,24344.0
2023-06-21 11:00:00,489.02,489.85,488.0,488.21,6138.0,489.02,489.85,488.0,488.21,6138.0
2023-06-21 11:10:00,488.2,489.15,487.23,487.23,2918.0,488.2,489.15,487.23,487.23,2918.0
2023-06-21 11:20:00,486.99,489.71,486.99,489.6,21636.0,486.99,489.71,486.99,489.6,21636.0
2023-06-21 11:30:00,489.64,489.66,488.54,489.66,35615.0,489.64,489.66,488.54,489.66,35615.0
2023-06-21 11:40:00,489.78,490.76,487.87,487.87,10499.0,489.78,490.76,487.87,487.87,10499.0
2023-06-21 11:50:00,486.85,488.86,486.85,488.24,5481.0,486.85,488.86,486.85,488.24,5481.0
2023-06-21 12:00:00,488.76,490.2,488.29,489.55,13925.0,488.76,490.2,488.29,489.55,13925.0
2023-06-21 12:10:00,489.37,489.56,488.44,489.48,2025.0,489.37,489.56,488.44,489.48,2025.0
2023-06-21 12:20:00,488.94,489.46,488.94,489.03,936.0,488.94,489.46,488.94,489.03,936.0
2023-06-21 12:30:00,488.99,489.37,488.86,488.86,2128.0,488.99,489.37,488.86,488.86,2128.0
2023-06-21 12:40:00,489.49,489.53,488.35,488.35,1200.0,489.49,489.53,488.35,488.35,1200.0
2023-06-21 12:50:00,488.52,489.34,488.45,488.72,1756.0,488.52,489.34,488.45,488.72,1756.0
2023-06-21 13:00:00,487.88,488.15,487.5,487.53,1060.0,487.88,488.15,487.5,487.53,1060.0
2023-06-21 13:10:00,487.14,487.14,484.15,484.95,2571.0,487.14,487.14,484.15,484.95,2571.0
2023-06-21 13:20:00,484.09,484.51,483.3,483.62,3853.0,484.09,484.51,483.3,483.62,3853.0
2023-06-21 13:30:00,483.76,484.27,483.25,484.27,1900.0,483.76,484.27,483.25,484.27,1900.0
2023-06-21 13:40:00,484.85,484.85,484.02,484.09,800.0,484.85,484.85,484.02,484.09,800.0
2023-06-21 13:50:00,483.77,484.88,483.77,484.88,3399.0,483.77,484.88,483.77,484.88,3399.0
2023-06-21 14:00:00,484.7,484.82,484.31,484.82,16640.0,484.7,484.82,484.31,484.82,16640.0
2023-06-21 14:10:00,485.49,486.4,485.49,486.09,1400.0,485.49,486.4,485.49,486.09,1400.0
2023-06-21 14:20:00,486.16,486.61,485.82,486.57,2531.0,486.16,486.61,485.82,486.57,2531.0
2023-06-21 14:30:00,486.82,486.97,486.23,486.78,1800.0,486.82,486.97,486.23,486.78,1800.0
2023-06-21 14:40:00,486.74,487.78,486.74,487.24,4375.0,486.74,487.78,486.74,487.24,4375.0
2023-06-21 14:50:00,487.16,487.88,487.16,487.54,6203.0,487.16,487.88,487.16,487.54,6203.0
2023-06-21 15:00:00,487.28,487.7,487.14,487.2,4494.0,487.28,487.7,487.14,487.2,4494.0
2023-06-21 15:10:00,486.98,488.14,486.66,487.71,4757.0,486.98,488.14,486.66,487.71,4757.0
2023-06-21 15:20:00,487.69,488.09,486.18,486.24,5555.0,487.69,488.09,486.18,486.24,5555.0
2023-06-21 15:30:00,485.98,486.25,485.46,485.96,11504.0,485.98,486.25,485.46,485.96,11504.0
2023-06-21 15:40:00,485.94,486.83,485.94,486.42,3412.0,485.94,486.83,485.94,486.42,3412.0
2023-06-21 15:50:00,486.23,486.46,485.58,485.97,18306.0,486.23,486.46,485.58,485.97,18306.0
2023-06-22 09:30:00,485.82,487.8,485.51,486.94,5679.0,485.82,487.8,485.51,486.94,5679.0
2023-06-22 09:40:00,486.82,486.82,484.72,484.72,1252.0,486.82,486.82,484.72,484.72,1252.0
2023-06-22 09:50:00,484.59,485.63,484.19,485.63,1254.0,484.59,485.63,484.19,485.63,1254.0
2023-06-22 10:00:00,486.52,487.16,485.32,486.42,5167.0,486.52,487.16,485.32,486.42,5167.0
2023-06-22 10:10:00,486.31,488.4,486.31,487.1,2082.0,486.31,488.4,486.31,487.1,2082.0
2023-06-22 10:20:00,486.86,487.34,486.85,487.13,2720.0,486.86,487.34,486.85,487.13,2720.0
2023-06-22 10:30:00,487.41,488.4,487.15,487.48,3200.0,487.41,488.4,487.15,487.48,3200.0
2023-06-22 10:40:00,486.18,487.18,485.81,487.18,2500.0,486.18,487.18,485.81,487.18,2500.0
2023-06-22 10:50:00,487.25,487.44,486.04,486.04,3069.0,487.25,487.44,486.04,486.04,3069.0
2023-06-22 11:00:00,486.93,487.88,486.89,487.48,700.0,486.93,487.88,486.89,487.48,700.0
2023-06-22 11:10:00,487.34,488.38,486.76,488.38,1270.0,487.34,488.38,486.76,488.38,1270.0
2023-06-22 11:20:00,488.83,491.21,488.83,490.3,9193.0,488.83,491.21,488.83,490.3,9193.0
2023-06-22 11:30:00,490.66,491.45,489.5,491.39,3552.0,490.66,491.45,489.5,491.39,3552.0
2023-06-22 11:40:00,491.3,492.0,490.67,490.67,5717.0,491.3,492.0,490.67,490.67,5717.0
2023-06-22 11:50:00,490.9,490.9,488.88,489.6,1620.0,490.9,490.9,488.88,489.6,1620.0
2023-06-22 12:00:00,490.31,490.61,489.89,490.61,1720.0,490.31,490.61,489.89,490.61,1720.0
2023-06-22 12:10:00,490.18,490.45,490.14,490.29,935.0,490.18,490.45,490.14,490.29,935.0
2023-06-22 12:20:00,490.33,491.72,490.21,491.66,2477.0,490.33,491.72,490.21,491.66,2477.0
2023-06-22 12:30:00,491.74,492.17,490.69,490.69,5249.0,491.74,492.17,490.69,490.69,5249.0
2023-06-22 12:40:00,490.17,490.86,489.67,490.86,1541.0,490.17,490.86,489.67,490.86,1541.0
2023-06-22 12:50:00,490.5,490.66,489.79,490.66,1099.0,490.5,490.66,489.79,490.66,1099.0
2023-06-22 13:00:00,490.74,490.74,489.72,489.77,629.0,490.74,490.74,489.72,489.77,629.0
2023-06-22 13:10:00,489.17,489.79,489.17,489.77,522.0,489.17,489.79,489.17,489.77,522.0
2023-06-22 13:20:00,489.97,489.97,489.38,489.65,400.0,489.97,489.97,489.38,489.65,400.0
2023-06-22 13:30:00,490.08,490.11,489.66,490.01,1168.0,490.08,490.11,489.66,490.01,1168.0
2023-06-22 13:40:00,490.35,491.0,490.15,490.66,3831.0,490.35,491.0,490.15,490.66,3831.0
2023-06-22 13:50:00,490.63,491.71,490.55,491.0,2468.0,490.63,491.71,490.55,491.0,2468.0
2023-06-22 14:00:00,491.08,491.24,490.6,490.88,1600.0,491.08,491.24,490.6,490.88,1600.0
2023-06-22 14:10:00,490.87,491.29,490.67,490.69,1350.0,490.87,491.29,490.67,490.69,1350.0
2023-06-22 14:20:00,490.75,492.02,490.7,492.02,1290.0,490.75,492.02,490.7,492.02,1290.0
2023-06-22 14:30:00,491.91,492.85,490.99,490.99,2659.0,491.91,492.85,490.99,490.99,2659.0
2023-06-22 14:40:00,491.56,491.89,491.14,491.14,1100.0,491.56,491.89,491.14,491.14,1100.0
2023-06-22 14:50:00,491.13,491.47,490.41,490.56,2301.0,491.13,491.47,490.41,490.56,2301.0
2023-06-22 15:00:00,491.02,491.09,490.54,490.64,2314.0,491.02,491.09,490.54,490.64,2314.0
2023-06-22 15:10:00,490.91,490.91,490.04,490.52,3882.0,490.91,490.91,490.04,490.52,3882.0
2023-06-22 15:20:00,490.48,491.39,490.47,490.75,2000.0,490.48,491.39,490.47,490.75,2000.0
2023-06-22 15:30:00,490.39,491.42,490.12,491.42,3000.0,490.39,491.42,490.12,491.42,3000.0
2023-06-22 15:40:00,491.24,491.24,489.99,490.19,5348.0,491.24,491.24,489.99,490.19,5348.0
2023-06-22 15:50:00,490.64,491.23,489.93,490.66,14616.0,490.64,491.23,489.93,490.66,14616.0
2023-06-23 09:30:00,488.01,488.03,484.07,485.11,7352.0,488.01,488.03,484.07,485.11,7352.0
2023-06-23 09:40:00,484.86,485.93,484.86,485.0,1137.0,484.86,485.93,484.86,485.0,1137.0
2023-06-23 09:50:00,485.08,485.08,483.09,483.75,5750.0,485.08,485.08,483.09,483.75,5750.0
2023-06-23 10:00:00,483.16,484.34,482.72,483.08,4560.0,483.16,484.34,482.72,483.08,4560.0
2023-06-23 10:10:00,483.12,485.58,483.12,485.58,4500.0,483.12,485.58,483.12,485.58,4500.0
2023-06-23 10:20:00,485.45,485.9,484.38,485.8,10649.0,485.45,485.9,484.38,485.8,10649.0
2023-06-23 10:30:00,485.79,486.87,485.02,485.33,4409.0,485.79,486.87,485.02,485.33,4409.0
2023-06-23 10:40:00,484.9,484.92,483.65,483.94,3027.0,484.9,484.92,483.65,483.94,3027.0
2023-06-23 10:50:00,483.81,483.81,482.42,483.46,3460.0,483.81,483.81,482.42,483.46,3460.0
2023-06-23 11:00:00,483.38,483.56,483.22,483.38,634.0,483.38,483.56,483.22,483.38,634.0
2023-06-23 11:10:00,483.93,483.93,483.71,483.71,400.0,483.93,483.93,483.71,483.71,400.0
2023-06-23 11:20:00,483.35,485.02,483.34,485.02,3200.0,483.35,485.02,483.34,485.02,3200.0
2023-06-23 11:30:00,485.11,486.06,485.1,486.05,450.0,485.11,486.06,485.1,486.05,450.0
2023-06-23 11:40:00,485.95,486.34,485.65,485.93,900.0,485.95,486.34,485.65,485.93,900.0
2023-06-23 11:50:00,485.71,486.43,485.55,486.43,1683.0,485.71,486.43,485.55,486.43,1683.0
2023-06-23 12:00:00,486.7,487.16,486.7,487.13,400.0,486.7,487.16,486.7,487.13,400.0
2023-06-23 12:10:00,486.8,487.53,486.7,487.53,700.0,486.8,487.53,486.7,487.53,700.0
2023-06-23 12:20:00,487.2,487.85,487.2,487.85,1421.0,487.2,487.85,487.2,487.85,1421.0
2023-06-23 12:30:00,487.91,488.2,487.24,488.1,1510.0,487.91,488.2,487.24,488.1,1510.0
2023-06-23 12:40:00,487.82,487.97,487.41,487.97,1794.0,487.82,487.97,487.41,487.97,1794.0
2023-06-23 12:50:00,487.65,488.79,487.42,488.79,2389.0,487.65,488.79,487.42,488.79,2389.0
2023-06-23 13:00:00,488.81,489.18,488.19,488.98,2863.0,488.81,489.18,488.19,488.98,2863.0
2023-06-23 13:10:00,488.99,489.02,488.99,488.99,500.0,488.99,489.02,488.99,488.99,500.0
2023-06-23 13:20:00,489.5,489.5,488.6,488.98,1600.0,489.5,489.5,488.6,488.98,1600.0
2023-06-23 13:30:00,489.37,489.63,489.23,489.63,1000.0,489.37,489.63,489.23,489.63,1000.0
2023-06-23 13:40:00,489.14,489.2,488.98,489.01,900.0,489.14,489.2,488.98,489.01,900.0
2023-06-23 13:50:00,489.41,489.43,488.82,488.98,3904.0,489.41,489.43,488.82,488.98,3904.0
2023-06-23 14:00:00,489.13,489.2,488.69,489.0,5644.0,489.13,489.2,488.69,489.0,5644.0
2023-06-23 14:10:00,489.14,489.72,488.99,489.07,3000.0,489.14,489.72,488.99,489.07,3000.0
2023-06-23 14:20:00,489.0,489.02,488.1,488.1,1803.0,489.0,489.02,488.1,488.1,1803.0
2023-06-23 14:30:00,488.61,488.61,488.3,488.3,300.0,488.61,488.61,488.3,488.3,300.0
2023-06-23 14:40:00,487.69,488.18,487.4,487.91,3313.0,487.69,488.18,487.4,487.91,3313.0
2023-06-23 14:50:00,488.15,488.33,487.27,487.46,2006.0,488.15,488.33,487.27,487.46,2006.0
2023-06-23 15:00:00,487.46,488.03,486.5,487.62,2277.0,487.46,488.03,486.5,487.62,2277.0
2023-06-23 15:10:00,488.05,488.21,487.11,487.75,2090.0,488.05,488.21,487.11,487.75,2090.0
2023-06-23 15:20:00,487.57,487.57,486.91,487.31,1458.0,487.57,487.57,486.91,487.31,1458.0
2023-06-23 15:30:00,487.2,487.5,486.6,487.23,3306.0,487.2,487.5,486.6,487.23,3306.0
2023-06-23 15:40:00,487.0,487.06,486.03,486.18,5576.0,487.0,487.06,486.03,486.18,5576.0
2023-06-23 15:50:00,485.99,489.94,485.6,487.78,39480.0,485.99,489.94,485.6,487.78,39480.0
2023-06-26 09:30:00,485.21,487.02,484.65,486.98,5238.0,485.21,487.02,484.65,486.98,5238.0
2023-06-26 09:40:00,486.0,487.99,484.65,484.65,1600.0,486.0,487.99,484.65,484.65,1600.0
2023-06-26 09:50:00,484.44,485.03,478.23,478.23,8751.0,484.44,485.03,478.23,478.23,8751.0
2023-06-26 10:00:00,477.82,482.74,476.93,481.63,6250.0,477.82,482.74,476.93,481.63,6250.0
2023-06-26 10:10:00,481.69,483.0,481.27,482.5,1400.0,481.69,483.0,481.27,482.5,1400.0
2023-06-26 10:20:00,481.97,484.76,481.97,484.72,3030.0,481.97,484.76,481.97,484.72,3030.0
2023-06-26 10:30:00,484.93,485.84,484.77,485.84,1355.0,484.93,485.84,484.77,485.84,1355.0
2023-06-26 10:40:00,484.95,485.03,484.3,485.03,2747.0,484.95,485.03,484.3,485.03,2747.0
2023-06-26 10:50:00,485.75,488.38,485.75,487.92,2700.0,485.75,488.38,485.75,487.92,2700.0
2023-06-26 11:00:00,488.3,488.31,486.47,486.75,1762.0,488.3,488.31,486.47,486.75,1762.0
2023-06-26 11:10:00,486.67,486.91,485.3,485.64,3350.0,486.67,486.91,485.3,485.64,3350.0
2023-06-26 11:20:00,484.96,485.59,484.75,485.54,2669.0,484.96,485.59,484.75,485.54,2669.0
2023-06-26 11:30:00,485.5,486.26,485.49,486.17,3309.0,485.5,486.26,485.49,486.17,3309.0
2023-06-26 11:40:00,486.25,486.25,485.49,485.72,600.0,486.25,486.25,485.49,485.72,600.0
2023-06-26 11:50:00,486.09,486.52,485.86,486.45,1279.0,486.09,486.52,485.86,486.45,1279.0
2023-06-26 12:00:00,486.61,487.22,486.22,486.42,2900.0,486.61,487.22,486.22,486.42,2900.0
2023-06-26 12:10:00,485.92,486.5,485.41,486.25,2600.0,485.92,486.5,485.41,486.25,2600.0
2023-06-26 12:20:00,486.33,487.02,486.22,486.22,1300.0,486.33,487.02,486.22,486.22,1300.0
2023-06-26 12:30:00,486.48,486.85,485.68,485.7,1100.0,486.48,486.85,485.68,485.7,1100.0
2023-06-26 12:40:00,485.33,486.58,485.32,485.98,2700.0,485.33,486.58,485.32,485.98,2700.0
2023-06-26 12:50:00,486.25,487.76,486.25,487.54,1300.0,486.25,487.76,486.25,487.54,1300.0
2023-06-26 13:00:00,487.47,487.63,487.07,487.07,1800.0,487.47,487.63,487.07,487.07,1800.0
2023-06-26 13:10:00,486.96,487.6,486.84,487.46,1100.0,486.96,487.6,486.84,487.46,1100.0
2023-06-26 13:20:00,487.22,487.47,486.07,487.0,2242.0,487.22,487.47,486.07,487.0,2242.0
2023-06-26 13:30:00,487.25,487.71,487.07,487.59,2300.0,487.25,487.71,487.07,487.59,2300.0
2023-06-26 13:40:00,487.29,487.83,487.22,487.22,3249.0,487.29,487.83,487.22,487.22,3249.0
2023-06-26 13:50:00,487.18,487.18,485.66,486.18,2200.0,487.18,487.18,485.66,486.18,2200.0
2023-06-26 14:00:00,485.62,485.62,483.17,483.17,13100.0,485.62,485.62,483.17,483.17,13100.0
2023-06-26 14:10:00,482.99,483.57,482.39,483.52,8075.0,482.99,483.57,482.39,483.52,8075.0
2023-06-26 14:20:00,483.75,484.1,483.49,483.84,1702.0,483.75,484.1,483.49,483.84,1702.0
2023-06-26 14:30:00,484.25,485.13,484.03,485.13,5012.0,484.25,485.13,484.03,485.13,5012.0
2023-06-26 14:40:00,484.74,485.29,484.67,484.67,1708.0,484.74,485.29,484.67,484.67,1708.0
2023-06-26 14:50:00,484.88,485.06,484.06,484.99,5072.0,484.88,485.06,484.06,484.99,5072.0
2023-06-26 15:00:00,484.85,485.18,484.75,485.12,4196.0,484.85,485.18,484.75,485.12,4196.0
2023-06-26 15:10:00,484.73,484.73,483.88,484.08,4800.0,484.73,484.73,483.88,484.08,4800.0
2023-06-26 15:20:00,483.86,484.66,483.05,483.86,7972.0,483.86,484.66,483.05,483.86,7972.0
2023-06-26 15:30:00,483.78,484.89,483.63,484.73,6869.0,483.78,484.89,483.63,484.73,6869.0
2023-06-26 15:40:00,484.63,484.95,483.07,483.66,7622.0,484.63,484.95,483.07,483.66,7622.0
2023-06-26 15:50:00,483.46,483.46,481.26,481.8,36833.0,483.46,483.46,481.26,481.8,36833.0
2023-06-27 09:30:00,484.44,484.44,480.04,480.98,7936.0,484.44,484.44,480.04,480.98,7936.0
2023-06-27 09:40:00,481.59,482.89,479.7,480.79,5340.0,481.59,482.89,479.7,480.79,5340.0
2023-06-27 09:50:00,480.73,480.73,478.96,478.97,2682.0,480.73,480.73,478.96,478.97,2682.0
2023-06-27 10:00:00,477.1,478.68,476.08,476.32,11169.0,477.1,478.68,476.08,476.32,11169.0
2023-06-27 10:10:00,475.79,477.99,475.78,477.74,2395.0,475.79,477.99,475.78,477.74,2395.0
2023-06-27 10:20:00,478.14,479.07,477.75,478.1,2321.0,478.14,479.07,477.75,478.1,2321.0
2023-06-27 10:30:00,477.91,478.9,477.26,477.38,2905.0,477.91,478.9,477.26,477.38,2905.0
2023-06-27 10:40:00,477.05,478.31,476.98,478.3,2100.0,477.05,478.31,476.98,478.3,2100.0
2023-06-27 10:50:00,478.41,479.58,478.41,479.04,2771.0,478.41,479.58,478.41,479.04,2771.0
2023-06-27 11:00:00,479.05,479.6,478.01,478.01,2500.0,479.05,479.6,478.01,478.01,2500.0
2023-06-27 11:10:00,478.01,478.47,477.39,478.02,6703.0,478.01,478.47,477.39,478.02,6703.0
2023-06-27 11:20:00,478.16,479.12,477.89,478.16,4827.0,478.16,479.12,477.89,478.16,4827.0
2023-06-27 11:30:00,478.01,478.05,477.35,477.52,1600.0,478.01,478.05,477.35,477.52,1600.0
2023-06-27 11:40:00,477.45,477.53,476.94,477.21,1500.0,477.45,477.53,476.94,477.21,1500.0
2023-06-27 11:50:00,477.27,478.64,477.26,478.26,1100.0,477.27,478.64,477.26,478.26,1100.0
2023-06-27 12:00:00,478.5,478.7,478.2,478.7,3301.0,478.5,478.7,478.2,478.7,3301.0
2023-06-27 12:10:00,478.12,478.18,477.41,477.5,2033.0,478.12,478.18,477.41,477.5,2033.0
2023-06-27 12:20:00,477.53,478.35,477.53,478.28,1972.0,477.53,478.35,477.53,478.28,1972.0
2023-06-27 12:30:00,478.24,479.09,478.23,478.86,3084.0,478.24,479.09,478.23,478.86,3084.0
2023-06-27 12:40:00,479.46,479.61,479.46,479.61,300.0,479.46,479.61,479.46,479.61,300.0
2023-06-27 12:50:00,480.61,480.61,479.33,479.52,1520.0,480.61,480.61,479.33,479.52,1520.0
2023-06-27 13:00:00,479.58,479.94,479.35,479.36,2047.0,479.58,479.94,479.35,479.36,2047.0
2023-06-27 13:10:00,479.45,480.37,479.41,480.37,800.0,479.45,480.37,479.41,480.37,800.0
2023-06-27 13:20:00,480.27,482.37,480.27,482.37,2915.0,480.27,482.37,480.27,482.37,2915.0
2023-06-27 13:30:00,482.78,483.1,482.35,482.35,900.0,482.78,483.1,482.35,482.35,900.0
2023-06-27 13:40:00,482.85,483.13,482.1,483.13,1800.0,482.85,483.13,482.1,483.13,1800.0
2023-06-27 13:50:00,483.22,483.28,482.39,482.46,3564.0,483.22,483.28,482.39,482.46,3564.0
2023-06-27 14:00:00,482.04,482.48,481.8,482.05,2500.0,482.04,482.48,481.8,482.05,2500.0
2023-06-27 14:10:00,481.94,482.66,481.94,482.0,1500.0,481.94,482.66,481.94,482.0,1500.0
2023-06-27 14:20:00,482.1,482.63,481.91,482.2,2302.0,482.1,482.63,481.91,482.2,2302.0
2023-06-27 14:30:00,481.89,483.93,481.89,482.94,11131.0,481.89,483.93,481.89,482.94,11131.0
2023-06-27 14:40:00,483.02,483.36,482.54,482.77,4419.0,483.02,483.36,482.54,482.77,4419.0
2023-06-27 14:50:00,483.0,483.17,482.74,482.81,3646.0,483.0,483.17,482.74,482.81,3646.0
2023-06-27 15:00:00,482.95,484.5,482.93,484.32,4531.0,482.95,484.5,482.93,484.32,4531.0
2023-06-27 15:10:00,484.12,484.23,483.54,483.54,7973.0,484.12,484.23,483.54,483.54,7973.0
2023-06-27 15:20:00,483.69,484.88,483.28,484.88,8370.0,483.69,484.88,483.28,484.88,8370.0
2023-06-27 15:30:00,485.01,485.33,484.54,484.73,7600.0,485.01,485.33,484.54,484.73,7600.0
2023-06-27 15:40:00,484.5,485.44,484.3,485.09,9817.0,484.5,485.44,484.3,485.09,9817.0
2023-06-27 15:50:00,484.87,485.2,483.8,484.12,23801.0,484.87,485.2,483.8,484.12,23801.0
2023-06-28 09:30:00,484.59,487.3,482.34,487.3,8650.0,484.59,487.3,482.34,487.3,8650.0
2023-06-28 09:40:00,487.56,488.72,485.84,487.7,2830.0,487.56,488.72,485.84,487.7,2830.0
2023-06-28 09:50:00,488.28,491.16,488.28,491.16,2028.0,488.28,491.16,488.28,491.16,2028.0
2023-06-28 10:00:00,490.02,493.68,490.02,493.68,4661.0,490.02,493.68,490.02,493.68,4661.0
2023-06-28 10:10:00,493.6,495.45,493.14,495.45,11000.0,493.6,495.45,493.14,495.45,11000.0
2023-06-28 10:20:00,495.52,496.2,493.06,493.06,7956.0,495.52,496.2,493.06,493.06,7956.0
2023-06-28 10:30:00,493.6,497.48,493.58,497.48,4800.0,493.6,497.48,493.58,497.48,4800.0
2023-06-28 10:40:00,496.89,497.91,496.45,497.13,5300.0,496.89,497.91,496.45,497.13,5300.0
2023-06-28 10:50:00,496.9,498.05,495.59,495.66,4120.0,496.9,498.05,495.59,495.66,4120.0
2023-06-28 11:00:00,495.31,495.86,495.06,495.06,2300.0,495.31,495.86,495.06,495.06,2300.0
2023-06-28 11:10:00,495.24,495.83,493.87,495.83,4600.0,495.24,495.83,493.87,495.83,4600.0
2023-06-28 11:20:00,495.77,496.47,494.97,496.47,2724.0,495.77,496.47,494.97,496.47,2724.0
2023-06-28 11:30:00,496.56,496.8,495.1,495.41,3841.0,496.56,496.8,495.1,495.41,3841.0
2023-06-28 11:40:00,495.52,495.52,493.73,493.74,5621.0,495.52,495.52,493.73,493.74,5621.0
2023-06-28 11:50:00,493.94,493.94,492.7,493.17,6391.0,493.94,493.94,492.7,493.17,6391.0
2023-06-28 12:00:00,493.16,493.21,492.15,493.21,5060.0,493.16,493.21,492.15,493.21,5060.0
2023-06-28 12:10:00,493.03,493.18,492.1,492.27,4410.0,493.03,493.18,492.1,492.27,4410.0
2023-06-28 12:20:00,492.64,492.64,489.82,489.82,1371.0,492.64,492.64,489.82,489.82,1371.0
2023-06-28 12:30:00,490.34,490.34,489.47,489.52,2300.0,490.34,490.34,489.47,489.52,2300.0
2023-06-28 12:40:00,489.56,489.56,488.87,489.12,800.0,489.56,489.56,488.87,489.12,800.0
2023-06-28 12:50:00,489.97,490.64,489.38,490.64,2567.0,489.97,490.64,489.38,490.64,2567.0
2023-06-28 13:00:00,490.11,490.43,489.97,490.39,1890.0,490.11,490.43,489.97,490.39,1890.0
2023-06-28 13:10:00,490.38,490.74,490.15,490.49,723.0,490.38,490.74,490.15,490.49,723.0
2023-06-28 13:20:00,491.0,491.0,490.46,490.54,1742.0,491.0,491.0,490.46,490.54,1742.0
2023-06-28 13:30:00,490.9,490.95,490.08,490.41,3553.0,490.9,490.95,490.08,490.41,3553.0
2023-06-28 13:40:00,490.44,490.44,489.45,489.45,3100.0,490.44,490.44,489.45,489.45,3100.0
2023-06-28 13:50:00,488.93,489.24,488.76,488.88,1400.0,488.93,489.24,488.76,488.88,1400.0
2023-06-28 14:00:00,488.99,490.27,488.96,490.27,1900.0,488.99,490.27,488.96,490.27,1900.0
2023-06-28 14:10:00,490.66,490.78,490.07,490.66,2600.0,490.66,490.78,490.07,490.66,2600.0
2023-06-28 14:20:00,490.58,491.1,490.4,490.54,3775.0,490.58,491.1,490.4,490.54,3775.0
2023-06-28 14:30:00,490.31,490.61,490.03,490.03,1504.0,490.31,490.61,490.03,490.03,1504.0
2023-06-28 14:40:00,490.02,490.68,489.43,489.69,2100.0,490.02,490.68,489.43,489.69,2100.0
2023-06-28 14:50:00,489.46,489.91,489.19,489.91,1200.0,489.46,489.91,489.19,489.91,1200.0
2023-06-28 15:00:00,489.62,489.8,488.97,489.8,1719.0,489.62,489.8,488.97,489.8,1719.0
2023-06-28 15:10:00,489.78,490.64,489.78,490.64,2550.0,489.78,490.64,489.78,490.64,2550.0
2023-06-28 15:20:00,490.85,491.16,489.94,489.94,4818.0,490.85,491.16,489.94,489.94,4818.0
2023-06-28 15:30:00,489.78,490.21,489.39,489.4,5298.0,489.78,490.21,489.39,489.4,5298.0
2023-06-28 15:40:00,489.32,489.74,488.96,489.69,7923.0,489.32,489.74,488.96,489.69,7923.0
2023-06-28 15:50:00,489.23,491.57,489.23,491.54,26753.0,489.23,491.57,489.23,491.54,26753.0
2023-06-29 09:30:00,485.88,490.52,483.96,488.08,7498.0,485.88,490.52,483.96,488.08,7498.0
2023-06-29 09:40:00,487.48,488.91,486.57,488.91,2533.0,487.48,488.91,486.57,488.91,2533.0
2023-06-29 09:50:00,489.34,489.71,488.63,489.44,1000.0,489.34,489.71,488.63,489.44,1000.0
2023-06-29 10:00:00,490.08,490.37,489.12,490.04,1772.0,490.08,490.37,489.12,490.04,1772.0
2023-06-29 10:10:00,489.32,492.53,489.15,492.36,2300.0,489.32,492.53,489.15,492.36,2300.0
2023-06-29 10:20:00,492.46,492.46,490.25,491.08,2854.0,492.46,492.46,490.25,491.08,2854.0
2023-06-29 10:30:00,490.0,490.0,489.1,489.73,1100.0,490.0,490.0,489.1,489.73,1100.0
2023-06-29 10:40:00,490.05,490.07,487.05,488.51,1800.0,490.05,490.07,487.05,488.51,1800.0
2023-06-29 10:50:00,488.86,489.65,488.86,489.63,1200.0,488.86,489.65,488.86,489.63,1200.0
2023-06-29 11:00:00,489.57,490.49,489.26,490.4,1800.0,489.57,490.49,489.26,490.4,1800.0
2023-06-29 11:10:00,490.52,492.03,490.52,492.02,3226.0,490.52,492.03,490.52,492.02,3226.0
2023-06-29 11:20:00,492.28,493.19,492.0,492.7,5523.0,492.28,493.19,492.0,492.7,5523.0
2023-06-29 11:30:00,492.61,493.25,491.35,491.35,3627.0,492.61,493.25,491.35,491.35,3627.0
2023-06-29 11:40:00,491.57,492.24,489.86,490.11,3504.0,491.57,492.24,489.86,490.11,3504.0
2023-06-29 11:50:00,490.11,491.29,490.0,490.47,2233.0,490.11,491.29,490.0,490.47,2233.0
2023-06-29 12:00:00,491.17,491.17,489.77,490.87,2800.0,491.17,491.17,489.77,490.87,2800.0
2023-06-29 12:10:00,491.25,491.46,490.67,491.46,900.0,491.25,491.46,490.67,491.46,900.0
2023-06-29 12:20:00,491.66,491.7,491.0,491.41,1300.0,491.66,491.7,491.0,491.41,1300.0
2023-06-29 12:30:00,491.62,491.84,490.79,491.39,2400.0,491.62,491.84,490.79,491.39,2400.0
2023-06-29 12:40:00,491.28,491.73,490.91,491.73,1100.0,491.28,491.73,490.91,491.73,1100.0
2023-06-29 12:50:00,491.79,492.33,489.89,489.89,3551.0,491.79,492.33,489.89,489.89,3551.0
2023-06-29 13:00:00,490.24,491.37,490.24,491.37,2554.0,490.24,491.37,490.24,491.37,2554.0
2023-06-29 13:10:00,491.38,493.53,491.34,493.51,4800.0,491.38,493.53,491.34,493.51,4800.0
2023-06-29 13:20:00,493.56,494.15,492.83,493.15,5501.0,493.56,494.15,492.83,493.15,5501.0
2023-06-29 13:30:00,493.25,493.47,492.76,492.76,2750.0,493.25,493.47,492.76,492.76,2750.0
2023-06-29 13:40:00,492.85,492.85,490.69,491.27,1425.0,492.85,492.85,490.69,491.27,1425.0
2023-06-29 13:50:00,491.33,491.78,491.05,491.19,2200.0,491.33,491.78,491.05,491.19,2200.0
2023-06-29 14:00:00,490.41,490.57,489.68,490.57,3517.0,490.41,490.57,489.68,490.57,3517.0
2023-06-29 14:10:00,490.2,491.45,490.16,491.02,11447.0,490.2,491.45,490.16,491.02,11447.0
2023-06-29 14:20:00,490.91,491.77,490.9,491.66,6152.0,490.91,491.77,490.9,491.66,6152.0
2023-06-29 14:30:00,491.29,491.29,490.13,490.43,2410.0,491.29,491.29,490.13,490.43,2410.0
2023-06-29 14:40:00,490.3,490.49,489.6,490.29,3400.0,490.3,490.49,489.6,490.29,3400.0
2023-06-29 14:50:00,490.2,491.23,490.05,490.91,2370.0,490.2,491.23,490.05,490.91,2370.0
2023-06-29 15:00:00,491.8,493.34,491.59,493.24,8253.0,491.8,493.34,491.59,493.24,8253.0
2023-06-29 15:10:00,493.08,493.83,492.93,493.73,2108.0,493.08,493.83,492.93,493.73,2108.0
2023-06-29 15:20:00,494.17,494.59,493.72,494.58,3349.0,494.17,494.59,493.72,494.58,3349.0
2023-06-29 15:30:00,494.5,494.5,493.68,494.06,5124.0,494.5,494.5,493.68,494.06,5124.0
2023-06-29 15:40:00,493.93,494.96,493.91,494.8,4111.0,493.93,494.96,493.91,494.8,4111.0
2023-06-29 15:50:00,494.21,495.27,493.16,494.49,20692.0,494.21,495.27,493.16,494.49,20692.0
2023-06-30 09:30:00,500.2,504.73,499.6,503.9,24079.0,500.2,504.73,499.6,503.9,24079.0
2023-06-30 09:40:00,503.9,506.56,502.43,505.69,12327.0,503.9,506.56,502.43,505.69,12327.0
2023-06-30 09:50:00,506.06,506.06,501.72,501.72,3515.0,506.06,506.06,501.72,501.72,3515.0
2023-06-30 10:00:00,501.74,502.4,501.39,502.4,2672.0,501.74,502.4,501.39,502.4,2672.0
2023-06-30 10:10:00,502.05,502.59,501.09,502.47,3212.0,502.05,502.59,501.09,502.47,3212.0
2023-06-30 10:20:00,502.56,502.81,501.4,501.62,3726.0,502.56,502.81,501.4,501.62,3726.0
2023-06-30 10:30:00,501.56,502.58,500.94,500.94,2649.0,501.56,502.58,500.94,500.94,2649.0
2023-06-30 10:40:00,501.08,501.08,499.49,499.88,4577.0,501.08,501.08,499.49,499.88,4577.0
2023-06-30 10:50:00,499.88,500.88,499.64,500.72,1688.0,499.88,500.88,499.64,500.72,1688.0
2023-06-30 11:00:00,500.89,501.51,499.92,501.29,4149.0,500.89,501.51,499.92,501.29,4149.0
2023-06-30 11:10:00,502.01,502.21,501.51,502.2,1555.0,502.01,502.21,501.51,502.2,1555.0
2023-06-30 11:20:00,501.95,501.95,500.5,500.51,2900.0,501.95,501.95,500.5,500.51,2900.0
2023-06-30 11:30:00,500.57,501.03,500.47,500.83,3205.0,500.57,501.03,500.47,500.83,3205.0
2023-06-30 11:40:00,499.01,499.01,495.89,496.93,7627.0,499.01,499.01,495.89,496.93,7627.0
2023-06-30 11:50:00,496.73,497.73,496.29,497.73,3467.0,496.73,497.73,496.29,497.73,3467.0
2023-06-30 12:00:00,498.11,498.95,498.11,498.27,4350.0,498.11,498.95,498.11,498.27,4350.0
2023-06-30 12:10:00,498.62,499.31,498.58,499.12,1000.0,498.62,499.31,498.58,499.12,1000.0
2023-06-30 12:20:00,500.14,500.14,499.64,499.64,319.0,500.14,500.14,499.64,499.64,319.0
2023-06-30 12:30:00,499.78,500.41,499.56,500.4,775.0,499.78,500.41,499.56,500.4,775.0
2023-06-30 12:40:00,499.91,499.91,499.91,499.91,100.0,499.91,499.91,499.91,499.91,100.0
2023-06-30 12:50:00,499.56,500.66,499.55,500.66,644.0,499.56,500.66,499.55,500.66,644.0
2023-06-30 13:00:00,500.23,501.13,500.23,501.13,300.0,500.23,501.13,500.23,501.13,300.0
2023-06-30 13:10:00,500.8,500.8,500.35,500.35,600.0,500.8,500.8,500.35,500.35,600.0
2023-06-30 13:20:00,500.0,500.0,499.61,499.77,2000.0,500.0,500.0,499.61,499.77,2000.0
2023-06-30 13:30:00,499.48,499.75,499.04,499.22,3900.0,499.48,499.75,499.04,499.22,3900.0
2023-06-30 13:40:00,498.52,499.37,498.52,499.37,300.0,498.52,499.37,498.52,499.37,300.0
2023-06-30 13:50:00,500.76,501.59,500.73,501.59,500.0,500.76,501.59,500.73,501.59,500.0
2023-06-30 14:00:00,501.92,501.92,500.62,500.62,1234.0,501.92,501.92,500.62,500.62,1234.0
2023-06-30 14:10:00,500.11,502.01,500.11,501.55,1846.0,500.11,502.01,500.11,501.55,1846.0
2023-06-30 14:20:00,501.65,502.27,501.56,502.14,1700.0,501.65,502.27,501.56,502.14,1700.0
2023-06-30 14:30:00,502.23,503.05,501.76,503.05,1600.0,502.23,503.05,501.76,503.05,1600.0
2023-06-30 14:40:00,503.24,503.57,502.62,503.56,2239.0,503.24,503.57,502.62,503.56,2239.0
2023-06-30 14:50:00,503.52,503.75,502.48,503.13,1500.0,503.52,503.75,502.48,503.13,1500.0
2023-06-30 15:00:00,503.2,503.32,502.63,502.77,2679.0,503.2,503.32,502.63,502.77,2679.0
2023-06-30 15:10:00,503.13,504.32,503.04,503.71,1937.0,503.13,504.32,503.04,503.71,1937.0
2023-06-30 15:20:00,503.93,503.93,502.69,503.22,4456.0,503.93,503.93,502.69,503.22,4456.0
2023-06-30 15:30:00,502.73,504.03,502.73,504.03,3601.0,502.73,504.03,502.73,504.03,3601.0
2023-06-30 15:40:00,504.16,504.16,503.03,503.69,3648.0,504.16,504.16,503.03,503.69,3648.0
2023-06-30 15:50:00,503.52,504.54,502.01,502.23,25776.0,503.52,504.54,502.01,502.23,25776.0
2023-07-03 09:30:00,496.65,497.4,487.23,487.23,12289.0,496.65,497.4,487.23,487.23,12289.0
2023-07-03 09:40:00,486.0,490.5,485.4,489.27,6052.0,486.0,490.5,485.4,489.27,6052.0
2023-07-03 09:50:00,489.89,492.82,489.56,491.23,3651.0,489.89,492.82,489.56,491.23,3651.0
2023-07-03 10:00:00,491.16,491.81,490.35,491.73,3912.0,491.16,491.81,490.35,491.73,3912.0
2023-07-03 10:10:00,490.68,491.18,489.96,490.3,5361.0,490.68,491.18,489.96,490.3,5361.0
2023-07-03 10:20:00,490.59,492.77,490.59,491.67,5900.0,490.59,492.77,490.59,491.67,5900.0
2023-07-03 10:30:00,493.14,494.09,493.14,493.97,2250.0,493.14,494.09,493.14,493.97,2250.0
2023-07-03 10:40:00,493.97,494.35,492.19,492.85,2748.0,493.97,494.35,492.19,492.85,2748.0
2023-07-03 10:50:00,493.2,494.85,492.9,493.87,3774.0,493.2,494.85,492.9,493.87,3774.0
2023-07-03 11:00:00,493.93,493.93,492.38,492.85,2207.0,493.93,493.93,492.38,492.85,2207.0
2023-07-03 11:10:00,492.18,492.18,490.34,490.35,3000.0,492.18,492.18,490.34,490.35,3000.0
2023-07-03 11:20:00,490.15,490.3,489.45,489.45,3325.0,490.15,490.3,489.45,489.45,3325.0
2023-07-03 11:30:00,489.46,489.71,487.91,488.25,18340.0,489.46,489.71,487.91,488.25,18340.0
2023-07-03 11:40:00,488.26,488.26,485.71,488.09,5048.0,488.26,488.26,485.71,488.09,5048.0
2023-07-03 11:50:00,487.99,489.59,487.87,488.13,3933.0,487.99,489.59,487.87,488.13,3933.0
2023-07-03 12:00:00,488.18,491.39,488.07,489.41,2932.0,488.18,491.39,488.07,489.41,2932.0
2023-07-03 12:10:00,489.73,489.92,488.91,488.95,3812.0,489.73,489.92,488.91,488.95,3812.0
2023-07-03 12:20:00,488.74,490.16,488.74,490.15,4178.0,488.74,490.16,488.74,490.15,4178.0
2023-07-03 12:30:00,490.11,490.72,489.92,490.25,4000.0,490.11,490.72,489.92,490.25,4000.0
2023-07-03 12:40:00,490.61,491.7,490.58,491.49,7114.0,490.61,491.7,490.58,491.49,7114.0
2023-07-03 12:50:00,491.49,491.49,488.92,489.99,11246.0,491.49,491.49,488.92,489.99,11246.0
2023-07-05 09:30:00,487.08,489.99,486.79,489.98,9363.0,487.08,489.99,486.79,489.98,9363.0
2023-07-05 09:40:00,490.81,492.29,488.69,490.8,9270.0,490.81,492.29,488.69,490.8,9270.0
2023-07-05 09:50:00,490.83,494.72,490.83,493.02,5837.0,490.83,494.72,490.83,493.02,5837.0
2023-07-05 10:00:00,493.6,493.62,490.05,490.05,2300.0,493.6,493.62,490.05,490.05,2300.0
2023-07-05 10:10:00,490.04,490.04,489.1,489.44,2315.0,490.04,490.04,489.1,489.44,2315.0
2023-07-05 10:20:00,489.87,490.2,488.57,489.14,1950.0,489.87,490.2,488.57,489.14,1950.0
2023-07-05 10:30:00,489.25,489.65,488.74,489.32,3666.0,489.25,489.65,488.74,489.32,3666.0
2023-07-05 10:40:00,489.8,490.01,487.76,488.41,3700.0,489.8,490.01,487.76,488.41,3700.0
2023-07-05 10:50:00,487.96,489.16,487.96,489.16,729.0,487.96,489.16,487.96,489.16,729.0
2023-07-05 11:00:00,489.44,490.53,489.03,490.26,2000.0,489.44,490.53,489.03,490.26,2000.0
2023-07-05 11:10:00,490.43,490.43,488.71,488.84,4033.0,490.43,490.43,488.71,488.84,4033.0
2023-07-05 11:20:00,488.43,489.67,488.42,489.65,1000.0,488.43,489.67,488.42,489.65,1000.0
2023-07-05 11:30:00,490.36,490.88,490.36,490.6,652.0,490.36,490.88,490.36,490.6,652.0
2023-07-05 11:40:00,490.78,491.13,490.53,491.0,3281.0,490.78,491.13,490.53,491.0,3281.0
2023-07-05 11:50:00,490.96,491.11,489.67,490.07,2650.0,490.96,491.11,489.67,490.07,2650.0
2023-07-05 12:00:00,490.1,491.97,490.09,491.97,1400.0,490.1,491.97,490.09,491.97,1400.0
2023-07-05 12:10:00,491.99,491.99,490.87,490.87,600.0,491.99,491.99,490.87,490.87,600.0
2023-07-05 12:20:00,491.41,491.41,490.84,490.84,622.0,491.41,491.41,490.84,490.84,622.0
2023-07-05 12:30:00,490.89,490.95,489.44,489.56,1900.0,490.89,490.95,489.44,489.56,1900.0
2023-07-05 12:40:00,489.7,489.95,489.7,489.95,600.0,489.7,489.95,489.7,489.95,600.0
2023-07-05 12:50:00,489.92,489.92,488.99,489.32,1100.0,489.92,489.92,488.99,489.32,1100.0
2023-07-05 13:00:00,489.18,489.18,489.0,489.01,500.0,489.18,489.18,489.0,489.01,500.0
2023-07-05 13:10:00,488.23,489.04,488.23,489.04,1200.0,488.23,489.04,488.23,489.04,1200.0
2023-07-05 13:20:00,489.3,489.54,488.98,488.98,748.0,489.3,489.54,488.98,488.98,748.0
2023-07-05 13:30:00,488.27,488.97,488.27,488.87,500.0,488.27,488.97,488.27,488.87,500.0
2023-07-05 13:40:00,488.53,489.56,488.52,489.02,900.0,488.53,489.56,488.52,489.02,900.0
2023-07-05 13:50:00,488.81,489.21,488.72,489.15,1795.0,488.81,489.21,488.72,489.15,1795.0
2023-07-05 14:00:00,489.45,490.72,489.31,490.27,6531.0,489.45,490.72,489.31,490.27,6531.0
2023-07-05 14:10:00,490.06,490.06,488.06,488.06,1800.0,490.06,490.06,488.06,488.06,1800.0
2023-07-05 14:20:00,488.0,488.7,488.0,488.7,900.0,488.0,488.7,488.0,488.7,900.0
2023-07-05 14:30:00,489.27,489.64,489.05,489.64,1565.0,489.27,489.64,489.05,489.64,1565.0
2023-07-05 14:40:00,489.84,490.66,489.84,490.36,1000.0,489.84,490.66,489.84,490.36,1000.0
2023-07-05 14:50:00,490.71,490.75,490.25,490.55,1874.0,490.71,490.75,490.25,490.55,1874.0
2023-07-05 15:00:00,490.73,491.54,490.73,491.28,1900.0,490.73,491.54,490.73,491.28,1900.0
2023-07-05 15:10:00,491.49,492.09,491.44,491.49,2100.0,491.49,492.09,491.44,491.49,2100.0
2023-07-05 15:20:00,491.52,492.45,491.36,492.45,3474.0,491.52,492.45,491.36,492.45,3474.0
2023-07-05 15:30:00,492.43,492.43,491.35,492.05,3235.0,492.43,492.43,491.35,492.05,3235.0
2023-07-05 15:40:00,492.48,492.48,491.2,491.46,3197.0,492.48,492.48,491.2,491.46,3197.0
2023-07-05 15:50:00,491.65,492.58,491.65,492.26,17803.0,491.65,492.58,491.65,492.26,17803.0
2023-07-06 09:30:00,484.51,485.71,479.34,485.71,9789.0,484.51,485.71,479.34,485.71,9789.0
2023-07-06 09:40:00,485.47,486.4,485.22,485.53,1366.0,485.47,486.4,485.22,485.53,1366.0
2023-07-06 09:50:00,484.48,487.93,484.48,487.41,3135.0,484.48,487.93,484.48,487.41,3135.0
2023-07-06 10:00:00,487.32,487.32,484.24,484.25,1100.0,487.32,487.32,484.24,484.25,1100.0
2023-07-06 10:10:00,483.92,484.75,483.62,483.62,4758.0,483.92,484.75,483.62,483.62,4758.0
2023-07-06 10:20:00,483.66,485.76,483.65,485.06,2406.0,483.66,485.76,483.65,485.06,2406.0
2023-07-06 10:30:00,485.29,485.52,484.22,485.26,3560.0,485.29,485.52,484.22,485.26,3560.0
2023-07-06 10:40:00,484.46,484.65,484.07,484.65,400.0,484.46,484.65,484.07,484.65,400.0
2023-07-06 10:50:00,483.97,484.38,483.9,484.0,1394.0,483.97,484.38,483.9,484.0,1394.0
2023-07-06 11:00:00,483.61,484.4,483.6,483.6,2400.0,483.61,484.4,483.6,483.6,2400.0
2023-07-06 11:10:00,483.78,484.04,483.18,483.95,4083.0,483.78,484.04,483.18,483.95,4083.0
2023-07-06 11:20:00,484.52,484.53,483.31,484.38,2298.0,484.52,484.53,483.31,484.38,2298.0
2023-07-06 11:30:00,484.41,485.83,484.41,485.8,1700.0,484.41,485.83,484.41,485.8,1700.0
2023-07-06 11:40:00,486.21,486.32,485.61,485.61,1008.0,486.21,486.32,485.61,485.61,1008.0
2023-07-06 11:50:00,485.74,486.48,485.73,486.17,712.0,485.74,486.48,485.73,486.17,712.0
2023-07-06 12:00:00,486.59,487.28,486.59,487.09,1100.0,486.59,487.28,486.59,487.09,1100.0
2023-07-06 12:10:00,486.79,487.18,486.46,487.16,1238.0,486.79,487.18,486.46,487.16,1238.0
2023-07-06 12:20:00,487.57,488.79,487.57,488.79,900.0,487.57,488.79,487.57,488.79,900.0
2023-07-06 12:30:00,488.89,489.09,488.32,488.55,1328.0,488.89,489.09,488.32,488.55,1328.0
2023-07-06 12:40:00,488.99,489.41,488.99,489.41,1074.0,488.99,489.41,488.99,489.41,1074.0
2023-07-06 12:50:00,489.02,489.18,489.02,489.17,759.0,489.02,489.18,489.02,489.17,759.0
2023-07-06 13:00:00,489.43,489.75,489.43,489.75,400.0,489.43,489.75,489.43,489.75,400.0
2023-07-06 13:10:00,489.66,489.71,489.26,489.26,800.0,489.66,489.71,489.26,489.26,800.0
2023-07-06 13:20:00,488.98,489.69,488.98,489.1,1500.0,488.98,489.69,488.98,489.1,1500.0
2023-07-06 13:30:00,489.13,489.13,488.98,488.99,300.0,489.13,489.13,488.98,488.99,300.0
2023-07-06 13:40:00,489.95,489.95,489.14,489.23,900.0,489.95,489.95,489.14,489.23,900.0
2023-07-06 13:50:00,488.86,489.61,488.86,489.31,963.0,488.86,489.61,488.86,489.31,963.0
2023-07-06 14:00:00,489.81,489.81,489.8,489.81,100.0,489.81,489.81,489.8,489.81,100.0
2023-07-06 14:10:00,489.73,489.96,489.42,489.96,1225.0,489.73,489.96,489.42,489.96,1225.0
2023-07-06 14:20:00,489.59,489.67,489.12,489.42,1096.0,489.59,489.67,489.12,489.42,1096.0
2023-07-06 14:30:00,490.45,491.08,490.45,491.08,445.0,490.45,491.08,490.45,491.08,445.0
2023-07-06 14:40:00,491.13,491.9,491.13,491.7,1385.0,491.13,491.9,491.13,491.7,1385.0
2023-07-06 14:50:00,491.65,491.71,490.94,491.71,1674.0,491.65,491.71,490.94,491.71,1674.0
2023-07-06 15:00:00,491.7,491.73,491.29,491.45,700.0,491.7,491.73,491.29,491.45,700.0
2023-07-06 15:10:00,491.11,491.17,490.73,491.17,2400.0,491.11,491.17,490.73,491.17,2400.0
2023-07-06 15:20:00,491.53,491.82,490.97,491.09,4422.0,491.53,491.82,490.97,491.09,4422.0
2023-07-06 15:30:00,491.05,491.41,490.54,490.65,2950.0,491.05,491.41,490.54,490.65,2950.0
2023-07-06 15:40:00,490.71,490.97,490.46,490.84,6600.0,490.71,490.97,490.46,490.84,6600.0
2023-07-06 15:50:00,491.13,492.02,490.73,491.3,20279.0,491.13,492.02,490.73,491.3,20279.0
2023-07-07 09:30:00,491.0,493.95,489.49,493.43,4760.0,491.0,493.95,489.49,493.43,4760.0
2023-07-07 09:40:00,493.72,494.58,492.63,494.37,3208.0,493.72,494.58,492.63,494.37,3208.0
2023-07-07 09:50:00,494.75,495.58,494.35,494.46,2411.0,494.75,495.58,494.35,494.46,2411.0
2023-07-07 10:00:00,494.69,495.09,493.47,493.65,1900.0,494.69,495.09,493.47,493.65,1900.0
2023-07-07 10:10:00,493.67,493.67,492.17,492.47,1638.0,493.67,493.67,492.17,492.47,1638.0
2023-07-07 10:20:00,493.15,494.13,493.14,493.49,1219.0,493.15,494.13,493.14,493.49,1219.0
2023-07-07 10:30:00,493.47,493.47,492.07,492.83,1388.0,493.47,493.47,492.07,492.83,1388.0
2023-07-07 10:40:00,492.81,492.9,492.1,492.11,2100.0,492.81,492.9,492.1,492.11,2100.0
2023-07-07 10:50:00,491.85,492.13,490.77,492.13,1511.0,491.85,492.13,490.77,492.13,1511.0
2023-07-07 11:00:00,491.87,493.07,491.61,492.96,19167.0,491.87,493.07,491.61,492.96,19167.0
2023-07-07 11:10:00,493.0,493.76,492.63,493.43,4003.0,493.0,493.76,492.63,493.43,4003.0
2023-07-07 11:20:00,493.41,494.69,493.4,494.69,1500.0,493.41,494.69,493.4,494.69,1500.0
2023-07-07 11:30:00,494.73,496.23,494.72,495.64,3700.0,494.73,496.23,494.72,495.64,3700.0
2023-07-07 11:40:00,495.95,496.61,495.94,496.48,3179.0,495.95,496.61,495.94,496.48,3179.0
2023-07-07 11:50:00,496.69,496.75,496.37,496.44,1715.0,496.69,496.75,496.37,496.44,1715.0
2023-07-07 12:00:00,496.31,497.42,496.31,497.2,3908.0,496.31,497.42,496.31,497.2,3908.0
2023-07-07 12:10:00,497.15,498.73,497.14,498.35,2327.0,497.15,498.73,497.14,498.35,2327.0
2023-07-07 12:20:00,498.42,499.11,497.95,499.11,2981.0,498.42,499.11,497.95,499.11,2981.0
2023-07-07 12:30:00,499.1,501.01,498.94,501.01,2000.0,499.1,501.01,498.94,501.01,2000.0
2023-07-07 12:40:00,501.04,501.04,500.3,500.3,2200.0,501.04,501.04,500.3,500.3,2200.0
2023-07-07 12:50:00,500.39,500.56,499.91,500.45,1475.0,500.39,500.56,499.91,500.45,1475.0
2023-07-07 13:00:00,500.54,501.75,500.54,501.43,5211.0,500.54,501.75,500.54,501.43,5211.0
2023-07-07 13:10:00,500.99,501.23,500.68,500.95,2110.0,500.99,501.23,500.68,500.95,2110.0
2023-07-07 13:20:00,500.74,501.44,500.74,501.0,5000.0,500.74,501.44,500.74,501.0,5000.0
2023-07-07 13:30:00,501.21,501.39,500.69,500.86,3824.0,501.21,501.39,500.69,500.86,3824.0
2023-07-07 13:40:00,501.07,501.07,500.49,500.7,1697.0,501.07,501.07,500.49,500.7,1697.0
2023-07-07 13:50:00,499.83,499.88,499.15,499.7,3699.0,499.83,499.88,499.15,499.7,3699.0
2023-07-07 14:00:00,499.3,500.04,499.04,500.04,2953.0,499.3,500.04,499.04,500.04,2953.0
2023-07-07 14:10:00,500.16,500.66,499.91,500.66,1101.0,500.16,500.66,499.91,500.66,1101.0
2023-07-07 14:20:00,500.65,501.21,500.29,500.91,2487.0,500.65,501.21,500.29,500.91,2487.0
2023-07-07 14:30:00,501.02,501.02,499.89,500.3,7246.0,501.02,501.02,499.89,500.3,7246.0
2023-07-07 14:40:00,500.08,500.31,499.87,500.31,2009.0,500.08,500.31,499.87,500.31,2009.0
2023-07-07 14:50:00,500.52,500.94,500.52,500.79,4330.0,500.52,500.94,500.52,500.79,4330.0
2023-07-07 15:00:00,501.06,501.07,500.62,500.62,3405.0,501.06,501.07,500.62,500.62,3405.0
2023-07-07 15:10:00,500.63,500.97,500.21,500.36,5186.0,500.63,500.97,500.21,500.36,5186.0
2023-07-07 15:20:00,500.11,500.47,500.03,500.03,3133.0,500.11,500.47,500.03,500.03,3133.0
2023-07-07 15:30:00,500.0,500.71,500.0,500.21,5880.0,500.0,500.71,500.0,500.21,5880.0
2023-07-07 15:40:00,500.0,500.21,498.5,498.55,8248.0,500.0,500.21,498.5,498.55,8248.0
2023-07-07 15:50:00,498.76,498.87,497.27,498.17,28719.0,498.76,498.87,497.27,498.17,28719.0
2023-07-10 09:30:00,498.86,506.52,498.86,506.49,7169.0,498.86,506.52,498.86,506.49,7169.0
2023-07-10 09:40:00,506.16,509.36,505.86,509.31,4156.0,506.16,509.36,505.86,509.31,4156.0
2023-07-10 09:50:00,510.85,513.25,510.73,512.14,6698.0,510.85,513.25,510.73,512.14,6698.0
2023-07-10 10:00:00,512.0,513.16,509.47,509.48,8840.0,512.0,513.16,509.47,509.48,8840.0
2023-07-10 10:10:00,508.85,509.75,508.12,508.12,2834.0,508.85,509.75,508.12,508.12,2834.0
2023-07-10 10:20:00,508.77,509.91,508.52,508.87,2400.0,508.77,509.91,508.52,508.87,2400.0
2023-07-10 10:30:00,508.59,510.65,508.13,510.48,23173.0,508.59,510.65,508.13,510.48,23173.0
2023-07-10 10:40:00,510.9,511.22,510.24,511.03,1903.0,510.9,511.22,510.24,511.03,1903.0
2023-07-10 10:50:00,510.85,512.13,510.53,512.05,18429.0,510.85,512.13,510.53,512.05,18429.0
2023-07-10 11:00:00,512.57,512.77,511.52,512.64,5307.0,512.57,512.77,511.52,512.64,5307.0
2023-07-10 11:10:00,512.73,513.86,512.58,512.77,6500.0,512.73,513.86,512.58,512.77,6500.0
2023-07-10 11:20:00,513.01,515.1,513.01,515.0,7128.0,513.01,515.1,513.01,515.0,7128.0
2023-07-10 11:30:00,515.27,515.4,513.82,513.99,1705.0,515.27,515.4,513.82,513.99,1705.0
2023-07-10 11:40:00,513.51,514.65,513.51,514.45,5200.0,513.51,514.65,513.51,514.45,5200.0
2023-07-10 11:50:00,513.65,515.48,513.65,514.63,1937.0,513.65,515.48,513.65,514.63,1937.0
2023-07-10 12:00:00,514.58,514.58,513.68,514.58,1500.0,514.58,514.58,513.68,514.58,1500.0
2023-07-10 12:10:00,515.21,515.37,513.95,515.37,11959.0,515.21,515.37,513.95,515.37,11959.0
2023-07-10 12:20:00,515.56,516.01,515.11,516.01,2700.0,515.56,516.01,515.11,516.01,2700.0
2023-07-10 12:30:00,516.36,518.14,516.17,518.14,6906.0,516.36,518.14,516.17,518.14,6906.0
2023-07-10 12:40:00,518.5,518.79,517.68,518.01,8212.0,518.5,518.79,517.68,518.01,8212.0
2023-07-10 12:50:00,517.74,517.74,516.6,517.13,6004.0,517.74,517.74,516.6,517.13,6004.0
2023-07-10 13:00:00,517.16,518.03,517.09,517.83,3400.0,517.16,518.03,517.09,517.83,3400.0
2023-07-10 13:10:00,517.71,518.09,517.49,517.61,5401.0,517.71,518.09,517.49,517.61,5401.0
2023-07-10 13:20:00,517.58,518.55,516.59,518.43,19111.0,517.58,518.55,516.59,518.43,19111.0
2023-07-10 13:30:00,518.38,518.38,516.34,516.47,3500.0,518.38,518.38,516.34,516.47,3500.0
2023-07-10 13:40:00,516.69,517.72,516.61,517.53,5433.0,516.69,517.72,516.61,517.53,5433.0
2023-07-10 13:50:00,517.63,517.99,517.08,517.81,3595.0,517.63,517.99,517.08,517.81,3595.0
2023-07-10 14:00:00,517.83,517.83,516.8,516.8,1400.0,517.83,517.83,516.8,516.8,1400.0
2023-07-10 14:10:00,516.85,517.5,516.76,516.87,4901.0,516.85,517.5,516.76,516.87,4901.0
2023-07-10 14:20:00,516.87,517.74,516.72,517.74,3099.0,516.87,517.74,516.72,517.74,3099.0
2023-07-10 14:30:00,517.72,518.52,517.16,518.52,6234.0,517.72,518.52,517.16,518.52,6234.0
2023-07-10 14:40:00,518.51,518.82,516.93,518.82,6691.0,518.51,518.82,516.93,518.82,6691.0
2023-07-10 14:50:00,518.82,520.97,518.69,520.97,5628.0,518.82,520.97,518.69,520.97,5628.0
2023-07-10 15:00:00,521.3,521.3,519.48,519.68,9647.0,521.3,521.3,519.48,519.68,9647.0
2023-07-10 15:10:00,519.87,520.87,519.3,520.09,8538.0,519.87,520.87,519.3,520.09,8538.0
2023-07-10 15:20:00,520.15,521.69,520.0,521.69,7050.0,520.15,521.69,520.0,521.69,7050.0
2023-07-10 15:30:00,521.55,521.81,520.3,521.31,12724.0,521.55,521.81,520.3,521.31,12724.0
2023-07-10 15:40:00,521.17,521.27,520.1,520.66,18598.0,521.17,521.27,520.1,520.66,18598.0
2023-07-10 15:50:00,520.46,521.63,519.57,521.23,49195.0,520.46,521.63,519.57,521.23,49195.0
2023-07-11 09:30:00,521.97,525.87,519.69,521.5,11860.0,521.97,525.87,519.69,521.5,11860.0
2023-07-11 09:40:00,520.31,521.84,518.52,521.75,6500.0,520.31,521.84,518.52,521.75,6500.0
2023-07-11 09:50:00,521.72,522.4,521.15,521.88,6384.0,521.72,522.4,521.15,521.88,6384.0
2023-07-11 10:00:00,521.84,521.95,519.52,520.02,9600.0,521.84,521.95,519.52,520.02,9600.0
2023-07-11 10:10:00,519.77,520.12,518.66,519.18,15110.0,519.77,520.12,518.66,519.18,15110.0
2023-07-11 10:20:00,519.14,519.15,515.69,515.69,8298.0,519.14,519.15,515.69,515.69,8298.0
2023-07-11 10:30:00,515.8,516.59,515.35,516.52,10800.0,515.8,516.59,515.35,516.52,10800.0
2023-07-11 10:40:00,516.81,517.17,515.74,517.17,7455.0,516.81,517.17,515.74,517.17,7455.0
2023-07-11 10:50:00,517.85,518.1,517.04,517.96,8164.0,517.85,518.1,517.04,517.96,8164.0
2023-07-11 11:00:00,517.91,517.91,514.23,514.23,5511.0,517.91,517.91,514.23,514.23,5511.0
2023-07-11 11:10:00,514.3,514.46,512.48,513.63,7108.0,514.3,514.46,512.48,513.63,7108.0
2023-07-11 11:20:00,513.52,514.92,513.52,514.42,17002.0,513.52,514.92,513.52,514.42,17002.0
2023-07-11 11:30:00,514.44,515.46,514.15,515.45,3500.0,514.44,515.46,514.15,515.45,3500.0
2023-07-11 11:40:00,515.38,515.38,514.13,514.64,5154.0,515.38,515.38,514.13,514.64,5154.0
2023-07-11 11:50:00,514.66,515.93,514.59,515.53,4158.0,514.66,515.93,514.59,515.53,4158.0
2023-07-11 12:00:00,515.92,516.06,514.86,515.25,4005.0,515.92,516.06,514.86,515.25,4005.0
2023-07-11 12:10:00,515.13,515.62,514.9,515.22,4000.0,515.13,515.62,514.9,515.22,4000.0
2023-07-11 12:20:00,514.95,515.87,513.1,513.25,6146.0,514.95,515.87,513.1,513.25,6146.0
2023-07-11 12:30:00,513.43,514.47,512.93,512.94,3300.0,513.43,514.47,512.93,512.94,3300.0
2023-07-11 12:40:00,513.11,513.11,511.86,512.46,3750.0,513.11,513.11,511.86,512.46,3750.0
2023-07-11 12:50:00,512.64,513.67,512.64,513.33,5625.0,512.64,513.67,512.64,513.33,5625.0
2023-07-11 13:00:00,512.99,514.22,512.98,513.93,6536.0,512.99,514.22,512.98,513.93,6536.0
2023-07-11 13:10:00,513.67,513.67,512.32,512.32,800.0,513.67,513.67,512.32,512.32,800.0
2023-07-11 13:20:00,512.03,512.11,511.6,511.77,1800.0,512.03,512.11,511.6,511.77,1800.0
2023-07-11 13:30:00,511.79,513.31,511.6,513.13,7447.0,511.79,513.31,511.6,513.13,7447.0
2023-07-11 13:40:00,513.16,513.49,512.04,512.04,5235.0,513.16,513.49,512.04,512.04,5235.0
2023-07-11 13:50:00,512.08,513.71,512.08,513.36,5225.0,512.08,513.71,512.08,513.36,5225.0
2023-07-11 14:00:00,513.64,514.96,513.64,514.84,4140.0,513.64,514.96,513.64,514.84,4140.0
2023-07-11 14:10:00,514.85,514.97,513.77,514.0,8868.0,514.85,514.97,513.77,514.0,8868.0
2023-07-11 14:20:00,513.92,514.39,513.02,514.22,10163.0,513.92,514.39,513.02,514.22,10163.0
2023-07-11 14:30:00,513.74,514.45,513.73,514.37,3220.0,513.74,514.45,513.73,514.37,3220.0
2023-07-11 14:40:00,514.48,514.66,512.52,512.68,22550.0,514.48,514.66,512.52,512.68,22550.0
2023-07-11 14:50:00,512.97,514.44,512.97,514.44,2526.0,512.97,514.44,512.97,514.44,2526.0
2023-07-11 15:00:00,514.58,515.48,514.14,514.54,4827.0,514.58,515.48,514.14,514.54,4827.0
2023-07-11 15:10:00,514.32,515.61,514.32,515.29,3760.0,514.32,515.61,514.32,515.29,3760.0
2023-07-11 15:20:00,515.53,515.54,512.66,512.93,10800.0,515.53,515.54,512.66,512.93,10800.0
2023-07-11 15:30:00,513.26,514.4,512.05,514.4,16698.0,513.26,514.4,512.05,514.4,16698.0
2023-07-11 15:40:00,514.33,515.33,513.6,515.1,13709.0,514.33,515.33,513.6,515.1,13709.0
2023-07-11 15:50:00,515.71,516.43,514.1,514.78,37514.0,515.71,516.43,514.1,514.78,37514.0
2023-07-12 09:30:00,520.0,521.63,513.17,515.17,10399.0,520.0,521.63,513.17,515.17,10399.0
2023-07-12 09:40:00,514.27,516.8,514.27,515.13,5013.0,514.27,516.8,514.27,515.13,5013.0
2023-07-12 09:50:00,515.92,515.97,514.22,515.17,20149.0,515.92,515.97,514.22,515.17,20149.0
2023-07-12 10:00:00,515.56,518.35,515.25,517.32,5387.0,515.56,518.35,515.25,517.32,5387.0
2023-07-12 10:10:00,517.35,519.95,517.35,519.24,19933.0,517.35,519.95,517.35,519.24,19933.0
2023-07-12 10:20:00,519.74,521.64,519.59,521.64,3146.0,519.74,521.64,519.59,521.64,3146.0
2023-07-12 10:30:00,522.42,522.68,521.39,521.77,6547.0,522.42,522.68,521.39,521.77,6547.0
2023-07-12 10:40:00,522.14,522.44,521.19,521.84,4601.0,522.14,522.44,521.19,521.84,4601.0
2023-07-12 10:50:00,522.06,522.17,521.21,521.76,3300.0,522.06,522.17,521.21,521.76,3300.0
2023-07-12 11:00:00,521.58,521.58,519.71,519.72,3221.0,521.58,521.58,519.71,519.72,3221.0
2023-07-12 11:10:00,519.92,521.51,519.77,521.37,3506.0,519.92,521.51,519.77,521.37,3506.0
2023-07-12 11:20:00,521.16,521.71,520.81,521.05,2800.0,521.16,521.71,520.81,521.05,2800.0
2023-07-12 11:30:00,521.29,521.77,520.46,521.12,3835.0,521.29,521.77,520.46,521.12,3835.0
2023-07-12 11:40:00,521.12,521.47,518.96,520.92,5200.0,521.12,521.47,518.96,520.92,5200.0
2023-07-12 11:50:00,520.86,521.57,519.42,520.46,10853.0,520.86,521.57,519.42,520.46,10853.0
2023-07-12 12:00:00,519.99,520.76,519.12,519.45,7694.0,519.99,520.76,519.12,519.45,7694.0
2023-07-12 12:10:00,519.46,520.97,519.35,519.68,4868.0,519.46,520.97,519.35,519.68,4868.0
2023-07-12 12:20:00,519.92,520.3,519.2,519.47,8237.0,519.92,520.3,519.2,519.47,8237.0
2023-07-12 12:30:00,519.48,520.99,519.03,520.99,3152.0,519.48,520.99,519.03,520.99,3152.0
2023-07-12 12:40:00,521.12,521.12,519.77,520.03,8500.0,521.12,521.12,519.77,520.03,8500.0
2023-07-12 12:50:00,520.29,520.64,520.25,520.25,1631.0,520.29,520.64,520.25,520.25,1631.0
2023-07-12 13:00:00,520.35,520.9,520.24,520.58,1879.0,520.35,520.9,520.24,520.58,1879.0
2023-07-12 13:10:00,520.72,521.53,520.46,521.12,4600.0,520.72,521.53,520.46,521.12,4600.0
2023-07-12 13:20:00,520.97,522.03,520.96,521.54,2045.0,520.97,522.03,520.96,521.54,2045.0
2023-07-12 13:30:00,521.63,521.79,520.78,521.64,4645.0,521.63,521.79,520.78,521.64,4645.0
2023-07-12 13:40:00,521.88,521.95,521.34,521.83,2899.0,521.88,521.95,521.34,521.83,2899.0
2023-07-12 13:50:00,521.78,523.05,521.78,523.05,2500.0,521.78,523.05,521.78,523.05,2500.0
2023-07-12 14:00:00,522.95,523.23,522.93,523.05,1654.0,522.95,523.23,522.93,523.05,1654.0
2023-07-12 14:10:00,523.05,523.19,522.84,522.89,900.0,523.05,523.19,522.84,522.89,900.0
2023-07-12 14:20:00,522.86,522.93,521.76,522.16,3260.0,522.86,522.93,521.76,522.16,3260.0
2023-07-12 14:30:00,522.15,523.15,521.76,522.79,4200.0,522.15,523.15,521.76,522.79,4200.0
2023-07-12 14:40:00,522.21,523.84,522.21,523.72,7390.0,522.21,523.84,522.21,523.72,7390.0
2023-07-12 14:50:00,523.5,524.25,523.38,524.12,8938.0,523.5,524.25,523.38,524.12,8938.0
2023-07-12 15:00:00,524.2,524.7,524.05,524.63,3711.0,524.2,524.7,524.05,524.63,3711.0
2023-07-12 15:10:00,524.69,525.75,524.66,525.69,7089.0,524.69,525.75,524.66,525.69,7089.0
2023-07-12 15:20:00,525.6,526.64,525.0,526.43,27135.0,525.6,526.64,525.0,526.43,27135.0
2023-07-12 15:30:00,526.65,527.48,525.71,526.83,9264.0,526.65,527.48,525.71,526.83,9264.0
2023-07-12 15:40:00,526.36,527.29,526.36,526.62,8578.0,526.36,527.29,526.36,526.62,8578.0
2023-07-12 15:50:00,525.98,526.79,525.46,525.99,33759.0,525.98,526.79,525.46,525.99,33759.0
2023-07-13 09:30:00,526.38,527.85,522.2,524.02,6619.0,526.38,527.85,522.2,524.02,6619.0
2023-07-13 09:40:00,524.9,528.18,524.9,527.71,2199.0,524.9,528.18,524.9,527.71,2199.0
2023-07-13 09:50:00,528.41,530.97,528.41,530.97,4797.0,528.41,530.97,528.41,530.97,4797.0
2023-07-13 10:00:00,529.93,531.66,529.76,531.24,3200.0,529.93,531.66,529.76,531.24,3200.0
2023-07-13 10:10:00,531.89,531.89,529.53,530.84,3925.0,531.89,531.89,529.53,530.84,3925.0
2023-07-13 10:20:00,530.59,534.0,530.53,531.38,7608.0,530.59,534.0,530.53,531.38,7608.0
2023-07-13 10:30:00,531.21,531.65,529.33,531.06,2600.0,531.21,531.65,529.33,531.06,2600.0
2023-07-13 10:40:00,531.23,531.8,530.79,530.98,5155.0,531.23,531.8,530.79,530.98,5155.0
2023-07-13 10:50:00,531.65,532.32,530.37,531.41,2301.0,531.65,532.32,530.37,531.41,2301.0
2023-07-13 11:00:00,531.46,532.11,530.09,530.09,3056.0,531.46,532.11,530.09,530.09,3056.0
2023-07-13 11:10:00,530.09,530.09,528.73,529.82,2864.0,530.09,530.09,528.73,529.82,2864.0
2023-07-13 11:20:00,529.94,530.6,529.6,529.88,3646.0,529.94,530.6,529.6,529.88,3646.0
2023-07-13 11:30:00,529.57,530.01,529.27,530.01,2200.0,529.57,530.01,529.27,530.01,2200.0
2023-07-13 11:40:00,530.06,530.62,529.88,529.89,1800.0,530.06,530.62,529.88,529.89,1800.0
2023-07-13 11:50:00,529.73,530.55,529.73,530.25,1700.0,529.73,530.55,529.73,530.25,1700.0
2023-07-13 12:00:00,530.43,531.25,530.22,530.88,5500.0,530.43,531.25,530.22,530.88,5500.0
2023-07-13 12:10:00,531.05,531.06,530.31,530.88,4100.0,531.05,531.06,530.31,530.88,4100.0
2023-07-13 12:20:00,531.11,531.11,530.23,530.56,5202.0,531.11,531.11,530.23,530.56,5202.0
2023-07-13 12:30:00,530.51,531.25,530.0,530.0,3900.0,530.51,531.25,530.0,530.0,3900.0
2023-07-13 12:40:00,530.46,530.83,530.34,530.34,1023.0,530.46,530.83,530.34,530.34,1023.0
2023-07-13 12:50:00,530.61,531.29,530.44,531.19,1776.0,530.61,531.29,530.44,531.19,1776.0
2023-07-13 13:00:00,531.64,531.69,531.18,531.2,2800.0,531.64,531.69,531.18,531.2,2800.0
2023-07-13 13:10:00,531.39,532.39,531.39,532.38,1950.0,531.39,532.39,531.39,532.38,1950.0
2023-07-13 13:20:00,532.13,532.25,531.66,532.13,4446.0,532.13,532.25,531.66,532.13,4446.0
2023-07-13 13:30:00,532.24,532.89,531.73,532.11,5759.0,532.24,532.89,531.73,532.11,5759.0
2023-07-13 13:40:00,531.74,532.23,531.73,532.17,2460.0,531.74,532.23,531.73,532.17,2460.0
2023-07-13 13:50:00,532.16,533.02,532.16,532.99,4000.0,532.16,533.02,532.16,532.99,4000.0
2023-07-13 14:00:00,532.97,533.66,532.49,533.66,2600.0,532.97,533.66,532.49,533.66,2600.0
2023-07-13 14:10:00,533.75,534.47,533.56,533.96,6191.0,533.75,534.47,533.56,533.96,6191.0
2023-07-13 14:20:00,533.72,533.73,532.11,532.12,2889.0,533.72,533.73,532.11,532.12,2889.0
2023-07-13 14:30:00,532.25,533.59,532.25,533.36,1800.0,532.25,533.59,532.25,533.36,1800.0
2023-07-13 14:40:00,533.4,534.04,533.24,533.38,5068.0,533.4,534.04,533.24,533.38,5068.0
2023-07-13 14:50:00,533.37,533.6,533.1,533.37,4300.0,533.37,533.6,533.1,533.37,4300.0
2023-07-13 15:00:00,533.59,534.07,533.44,533.57,3000.0,533.59,534.07,533.44,533.57,3000.0
2023-07-13 15:10:00,533.77,534.99,533.77,534.99,2625.0,533.77,534.99,533.77,534.99,2625.0
2023-07-13 15:20:00,534.99,535.33,534.24,535.02,8047.0,534.99,535.33,534.24,535.02,8047.0
2023-07-13 15:30:00,535.33,535.33,533.79,534.02,4738.0,535.33,535.33,533.79,534.02,4738.0
2023-07-13 15:40:00,534.25,535.11,533.93,534.75,12936.0,534.25,535.11,533.93,534.75,12936.0
2023-07-13 15:50:00,534.99,535.15,532.72,532.72,26764.0,534.99,535.15,532.72,532.72,26764.0
2023-07-14 09:30:00,530.21,534.72,528.32,534.72,5556.0,530.21,534.72,528.32,534.72,5556.0
2023-07-14 09:40:00,534.38,535.18,532.8,534.45,3087.0,534.38,535.18,532.8,534.45,3087.0
2023-07-14 09:50:00,534.21,536.77,534.2,536.63,3573.0,534.21,536.77,534.2,536.63,3573.0
2023-07-14 10:00:00,535.82,536.58,532.46,536.58,7415.0,535.82,536.58,532.46,536.58,7415.0
2023-07-14 10:10:00,536.9,537.92,536.81,537.49,3005.0,536.9,537.92,536.81,537.49,3005.0
2023-07-14 10:20:00,537.42,538.51,535.0,536.14,7751.0,537.42,538.51,535.0,536.14,7751.0
2023-07-14 10:30:00,536.36,537.57,535.92,537.06,3662.0,536.36,537.57,535.92,537.06,3662.0
2023-07-14 10:40:00,536.96,537.39,536.36,536.36,2668.0,536.96,537.39,536.36,536.36,2668.0
2023-07-14 10:50:00,537.04,537.38,535.47,537.38,3436.0,537.04,537.38,535.47,537.38,3436.0
2023-07-14 11:00:00,537.72,540.68,537.72,540.0,6710.0,537.72,540.68,537.72,540.0,6710.0
2023-07-14 11:10:00,539.67,540.96,539.46,539.46,5266.0,539.67,540.96,539.46,539.46,5266.0
2023-07-14 11:20:00,539.19,539.95,538.21,539.56,9748.0,539.19,539.95,538.21,539.56,9748.0
2023-07-14 11:30:00,539.54,539.58,537.94,537.94,2585.0,539.54,539.58,537.94,537.94,2585.0
2023-07-14 11:40:00,538.86,539.62,538.34,539.62,3709.0,538.86,539.62,538.34,539.62,3709.0
2023-07-14 11:50:00,539.67,540.72,539.24,539.49,5234.0,539.67,540.72,539.24,539.49,5234.0
2023-07-14 12:00:00,539.39,539.84,538.94,539.84,2639.0,539.39,539.84,538.94,539.84,2639.0
2023-07-14 12:10:00,539.84,539.84,538.7,539.19,10164.0,539.84,539.84,538.7,539.19,10164.0
2023-07-14 12:20:00,539.19,539.19,538.16,538.16,7931.0,539.19,539.19,538.16,538.16,7931.0
2023-07-14 12:30:00,537.72,538.99,537.72,538.36,2785.0,537.72,538.99,537.72,538.36,2785.0
2023-07-14 12:40:00,538.23,538.8,538.23,538.43,1245.0,538.23,538.8,538.23,538.43,1245.0
2023-07-14 12:50:00,538.35,538.83,538.16,538.83,2694.0,538.35,538.83,538.16,538.83,2694.0
2023-07-14 13:00:00,538.82,539.3,538.05,539.3,3610.0,538.82,539.3,538.05,539.3,3610.0
2023-07-14 13:10:00,540.0,541.1,540.0,541.03,2152.0,540.0,541.1,540.0,541.03,2152.0
2023-07-14 13:20:00,540.78,541.4,540.28,541.04,3726.0,540.78,541.4,540.28,541.04,3726.0
2023-07-14 13:30:00,541.04,541.36,540.16,540.52,3232.0,541.04,541.36,540.16,540.52,3232.0
2023-07-14 13:40:00,540.2,540.83,540.08,540.27,2822.0,540.2,540.83,540.08,540.27,2822.0
2023-07-14 13:50:00,540.25,540.26,539.48,539.48,8309.0,540.25,540.26,539.48,539.48,8309.0
2023-07-14 14:00:00,539.45,540.13,539.41,539.75,20560.0,539.45,540.13,539.41,539.75,20560.0
2023-07-14 14:10:00,539.34,540.88,539.19,540.47,7494.0,539.34,540.88,539.19,540.47,7494.0
2023-07-14 14:20:00,540.09,540.09,538.44,539.01,2245.0,540.09,540.09,538.44,539.01,2245.0
2023-07-14 14:30:00,539.01,539.4,538.39,538.69,12032.0,539.01,539.4,538.39,538.69,12032.0
2023-07-14 14:40:00,538.71,540.03,538.7,539.75,10900.0,538.71,540.03,538.7,539.75,10900.0
2023-07-14 14:50:00,539.65,539.95,538.98,539.0,5333.0,539.65,539.95,538.98,539.0,5333.0
2023-07-14 15:00:00,538.99,538.99,537.05,538.28,9149.0,538.99,538.99,537.05,538.28,9149.0
2023-07-14 15:10:00,538.29,539.21,537.82,539.21,7119.0,538.29,539.21,537.82,539.21,7119.0
2023-07-14 15:20:00,539.21,539.3,537.95,538.82,6701.0,539.21,539.3,537.95,538.82,6701.0
2023-07-14 15:30:00,538.96,539.1,538.3,539.1,9619.0,538.96,539.1,538.3,539.1,9619.0
2023-07-14 15:40:00,538.53,538.53,537.11,537.63,8208.0,538.53,538.53,537.11,537.63,8208.0
2023-07-14 15:50:00,537.57,537.57,536.14,537.23,36146.0,537.57,537.57,536.14,537.23,36146.0
2023-07-17 09:30:00,535.97,535.97,529.58,533.0,8721.0,535.97,535.97,529.58,533.0,8721.0
2023-07-17 09:40:00,532.13,534.77,532.12,533.07,4533.0,532.13,534.77,532.12,533.07,4533.0
2023-07-17 09:50:00,533.32,539.44,533.32,539.44,3180.0,533.32,539.44,533.32,539.44,3180.0
2023-07-17 10:00:00,538.11,540.32,538.11,539.7,3341.0,538.11,540.32,538.11,539.7,3341.0
2023-07-17 10:10:00,538.97,541.96,538.97,541.96,1644.0,538.97,541.96,538.97,541.96,1644.0
2023-07-17 10:20:00,542.24,542.77,541.97,541.99,3213.0,542.24,542.77,541.97,541.99,3213.0
2023-07-17 10:30:00,541.71,542.97,541.6,542.97,1756.0,541.71,542.97,541.6,542.97,1756.0
2023-07-17 10:40:00,542.67,543.04,541.82,542.54,3950.0,542.67,543.04,541.82,542.54,3950.0
2023-07-17 10:50:00,542.76,543.09,542.14,542.7,4073.0,542.76,543.09,542.14,542.7,4073.0
2023-07-17 11:00:00,543.17,543.37,542.82,543.37,1131.0,543.17,543.37,542.82,543.37,1131.0
2023-07-17 11:10:00,543.25,544.69,543.25,544.69,753.0,543.25,544.69,543.25,544.69,753.0
2023-07-17 11:20:00,544.69,546.42,544.41,546.42,5189.0,544.69,546.42,544.41,546.42,5189.0
2023-07-17 11:30:00,546.55,547.3,545.6,545.6,6066.0,546.55,547.3,545.6,545.6,6066.0
2023-07-17 11:40:00,545.8,546.74,545.8,546.74,800.0,545.8,546.74,545.8,546.74,800.0
2023-07-17 11:50:00,546.64,547.5,546.32,547.5,2250.0,546.64,547.5,546.32,547.5,2250.0
2023-07-17 12:00:00,547.57,547.71,545.3,545.73,13952.0,547.57,547.71,545.3,545.73,13952.0
2023-07-17 12:10:00,546.45,547.05,546.19,546.37,4500.0,546.45,547.05,546.19,546.37,4500.0
2023-07-17 12:20:00,546.23,547.06,545.9,545.95,3885.0,546.23,547.06,545.9,545.95,3885.0
2023-07-17 12:30:00,546.26,546.72,546.01,546.5,11357.0,546.26,546.72,546.01,546.5,11357.0
2023-07-17 12:40:00,546.72,548.41,546.44,548.35,8510.0,546.72,548.41,546.44,548.35,8510.0
2023-07-17 12:50:00,548.0,548.85,548.0,548.79,600.0,548.0,548.85,548.0,548.79,600.0
2023-07-17 13:00:00,549.67,549.67,548.93,549.46,2445.0,549.67,549.67,548.93,549.46,2445.0
2023-07-17 13:10:00,549.0,549.38,548.42,548.98,1725.0,549.0,549.38,548.42,548.98,1725.0
2023-07-17 13:20:00,549.56,549.56,548.96,549.16,3317.0,549.56,549.56,548.96,549.16,3317.0
2023-07-17 13:30:00,549.72,550.06,548.32,548.33,4413.0,549.72,550.06,548.32,548.33,4413.0
2023-07-17 13:40:00,548.0,549.83,548.0,549.83,3455.0,548.0,549.83,548.0,549.83,3455.0
2023-07-17 13:50:00,549.45,549.45,548.54,549.15,39216.0,549.45,549.45,548.54,549.15,39216.0
2023-07-17 14:00:00,549.6,550.05,549.24,549.86,3745.0,549.6,550.05,549.24,549.86,3745.0
2023-07-17 14:10:00,549.77,550.65,549.77,550.09,2775.0,549.77,550.65,549.77,550.09,2775.0
2023-07-17 14:20:00,550.67,552.45,550.31,552.04,7900.0,550.67,552.45,550.31,552.04,7900.0
2023-07-17 14:30:00,551.99,552.0,550.82,551.69,7530.0,551.99,552.0,550.82,551.69,7530.0
2023-07-17 14:40:00,551.72,552.19,551.27,551.52,6568.0,551.72,552.19,551.27,551.52,6568.0
2023-07-17 14:50:00,551.5,552.27,551.26,551.35,9727.0,551.5,552.27,551.26,551.35,9727.0
2023-07-17 15:00:00,551.35,552.13,551.16,551.32,10871.0,551.35,552.13,551.16,551.32,10871.0
2023-07-17 15:10:00,551.32,552.3,550.94,551.99,16711.0,551.32,552.3,550.94,551.99,16711.0
2023-07-17 15:20:00,552.11,553.19,550.39,553.18,5762.0,552.11,553.19,550.39,553.18,5762.0
2023-07-17 15:30:00,553.09,553.12,551.05,551.85,12110.0,553.09,553.12,551.05,551.85,12110.0
2023-07-17 15:40:00,552.06,553.28,552.06,552.48,7985.0,552.06,553.28,552.06,552.48,7985.0
2023-07-17 15:50:00,552.12,554.26,551.2,551.8,27211.0,552.12,554.26,551.2,551.8,27211.0
2023-07-18 09:30:00,547.41,547.41,538.39,545.24,14391.0,547.41,547.41,538.39,545.24,14391.0
2023-07-18 09:40:00,544.41,545.25,541.18,541.6,4015.0,544.41,545.25,541.18,541.6,4015.0
2023-07-18 09:50:00,541.5,542.52,538.44,539.45,10008.0,541.5,542.52,538.44,539.45,10008.0
2023-07-18 10:00:00,540.33,540.54,537.64,537.64,11887.0,540.33,540.54,537.64,537.64,11887.0
2023-07-18 10:10:00,536.9,537.7,535.35,535.84,7285.0,536.9,537.7,535.35,535.84,7285.0
2023-07-18 10:20:00,536.38,538.0,536.07,536.77,5385.0,536.38,538.0,536.07,536.77,5385.0
2023-07-18 10:30:00,536.49,538.26,535.35,537.29,7266.0,536.49,538.26,535.35,537.29,7266.0
2023-07-18 10:40:00,536.16,539.19,535.83,538.26,4893.0,536.16,539.19,535.83,538.26,4893.0
2023-07-18 10:50:00,538.85,539.0,536.33,537.33,3439.0,538.85,539.0,536.33,537.33,3439.0
2023-07-18 11:00:00,537.53,537.54,535.97,537.17,2858.0,537.53,537.54,535.97,537.17,2858.0
2023-07-18 11:10:00,537.24,539.12,537.23,537.97,7096.0,537.24,539.12,537.23,537.97,7096.0
2023-07-18 11:20:00,538.16,538.62,536.62,537.63,4809.0,538.16,538.62,536.62,537.63,4809.0
2023-07-18 11:30:00,537.48,538.29,536.29,537.19,20612.0,537.48,538.29,536.29,537.19,20612.0
2023-07-18 11:40:00,537.03,537.3,534.22,535.63,24689.0,537.03,537.3,534.22,535.63,24689.0
2023-07-18 11:50:00,535.61,538.72,535.35,538.13,18100.0,535.61,538.72,535.35,538.13,18100.0
2023-07-18 12:00:00,538.25,539.62,538.02,539.59,13281.0,538.25,539.62,538.02,539.59,13281.0
2023-07-18 12:10:00,539.36,540.5,539.36,540.5,3482.0,539.36,540.5,539.36,540.5,3482.0
2023-07-18 12:20:00,540.5,540.78,538.47,539.22,1629.0,540.5,540.78,538.47,539.22,1629.0
2023-07-18 12:30:00,539.0,540.27,538.83,540.27,1960.0,539.0,540.27,538.83,540.27,1960.0
2023-07-18 12:40:00,540.29,540.56,539.59,540.5,3540.0,540.29,540.56,539.59,540.5,3540.0
2023-07-18 12:50:00,540.57,543.24,540.56,543.21,1700.0,540.57,543.24,540.56,543.21,1700.0
2023-07-18 13:00:00,543.23,544.01,542.67,542.69,3405.0,543.23,544.01,542.67,542.69,3405.0
2023-07-18 13:10:00,542.93,543.46,541.42,541.54,4045.0,542.93,543.46,541.42,541.54,4045.0
2023-07-18 13:20:00,541.27,541.79,540.69,540.69,2835.0,541.27,541.79,540.69,540.69,2835.0
2023-07-18 13:30:00,540.83,542.26,540.78,541.42,6307.0,540.83,542.26,540.78,541.42,6307.0
2023-07-18 13:40:00,541.56,541.56,540.21,540.26,2995.0,541.56,541.56,540.21,540.26,2995.0
2023-07-18 13:50:00,540.26,541.78,539.98,541.13,4342.0,540.26,541.78,539.98,541.13,4342.0
2023-07-18 14:00:00,541.64,543.1,541.43,542.87,5488.0,541.64,543.1,541.43,542.87,5488.0
2023-07-18 14:10:00,543.14,543.37,541.55,541.55,3228.0,543.14,543.37,541.55,541.55,3228.0
2023-07-18 14:20:00,541.74,542.57,541.24,541.38,3985.0,541.74,542.57,541.24,541.38,3985.0
2023-07-18 14:30:00,541.93,542.39,541.16,542.04,3501.0,541.93,542.39,541.16,542.04,3501.0
2023-07-18 14:40:00,541.86,542.38,541.39,542.23,2187.0,541.86,542.38,541.39,542.23,2187.0
2023-07-18 14:50:00,542.24,542.68,542.08,542.36,2000.0,542.24,542.68,542.08,542.36,2000.0
2023-07-18 15:00:00,542.54,544.26,542.54,544.26,2867.0,542.54,544.26,542.54,544.26,2867.0
2023-07-18 15:10:00,544.27,545.67,544.26,544.8,4981.0,544.27,545.67,544.26,544.8,4981.0
2023-07-18 15:20:00,544.21,545.52,544.09,544.65,15028.0,544.21,545.52,544.09,544.65,15028.0
2023-07-18 15:30:00,544.58,545.48,544.08,545.22,5880.0,544.58,545.48,544.08,545.22,5880.0
2023-07-18 15:40:00,545.39,547.19,545.38,547.0,10575.0,545.39,547.19,545.38,547.0,10575.0
2023-07-18 15:50:00,547.33,547.9,546.64,547.55,36041.0,547.33,547.9,546.64,547.55,36041.0
2023-07-19 09:30:00,548.96,554.31,548.14,553.76,11226.0,548.96,554.31,548.14,553.76,11226.0
2023-07-19 09:40:00,553.76,553.77,544.88,546.42,13478.0,553.76,553.77,544.88,546.42,13478.0
2023-07-19 09:50:00,546.62,548.4,545.76,548.4,8819.0,546.62,548.4,545.76,548.4,8819.0
2023-07-19 10:00:00,547.75,547.87,546.74,546.75,5700.0,547.75,547.87,546.74,546.75,5700.0
2023-07-19 10:10:00,546.62,547.19,544.66,546.11,3909.0,546.62,547.19,544.66,546.11,3909.0
2023-07-19 10:20:00,545.99,547.8,545.98,547.43,6349.0,545.99,547.8,545.98,547.43,6349.0
2023-07-19 10:30:00,547.44,549.32,547.44,548.89,2200.0,547.44,549.32,547.44,548.89,2200.0
2023-07-19 10:40:00,549.04,550.13,549.03,549.69,2943.0,549.04,550.13,549.03,549.69,2943.0
2023-07-19 10:50:00,550.06,550.07,548.0,548.93,4482.0,550.06,550.07,548.0,548.93,4482.0
2023-07-19 11:00:00,549.02,549.91,548.75,549.61,1500.0,549.02,549.91,548.75,549.61,1500.0
2023-07-19 11:10:00,549.39,550.0,549.39,549.68,515.0,549.39,550.0,549.39,549.68,515.0
2023-07-19 11:20:00,549.14,549.14,548.51,548.91,900.0,549.14,549.14,548.51,548.91,900.0
2023-07-19 11:30:00,550.0,550.01,549.39,549.81,1400.0,550.0,550.01,549.39,549.81,1400.0
2023-07-19 11:40:00,550.53,550.69,549.83,549.83,800.0,550.53,550.69,549.83,549.83,800.0
2023-07-19 11:50:00,549.68,550.29,549.68,550.29,1600.0,549.68,550.29,549.68,550.29,1600.0
2023-07-19 12:00:00,550.61,550.61,549.34,549.56,1363.0,550.61,550.61,549.34,549.56,1363.0
2023-07-19 12:10:00,549.46,549.74,549.33,549.5,1500.0,549.46,549.74,549.33,549.5,1500.0
2023-07-19 12:20:00,549.48,549.48,548.38,548.66,1925.0,549.48,549.48,548.38,548.66,1925.0
2023-07-19 12:30:00,548.53,548.79,547.91,548.06,1717.0,548.53,548.79,547.91,548.06,1717.0
2023-07-19 12:40:00,548.47,548.82,547.95,548.69,2525.0,548.47,548.82,547.95,548.69,2525.0
2023-07-19 12:50:00,548.66,550.38,548.59,550.18,4966.0,548.66,550.38,548.59,550.18,4966.0
2023-07-19 13:00:00,550.14,550.14,547.76,547.76,1417.0,550.14,550.14,547.76,547.76,1417.0
2023-07-19 13:10:00,548.4,549.6,548.04,548.88,2100.0,548.4,549.6,548.04,548.88,2100.0
2023-07-19 13:20:00,547.48,547.93,547.26,547.26,1381.0,547.48,547.93,547.26,547.26,1381.0
2023-07-19 13:30:00,547.02,547.36,546.57,547.36,1500.0,547.02,547.36,546.57,547.36,1500.0
2023-07-19 13:40:00,547.84,549.26,547.57,548.39,6830.0,547.84,549.26,547.57,548.39,6830.0
2023-07-19 13:50:00,548.5,549.93,548.5,549.2,1809.0,548.5,549.93,548.5,549.2,1809.0
2023-07-19 14:00:00,549.24,549.47,547.24,547.25,1500.0,549.24,549.47,547.24,547.25,1500.0
2023-07-19 14:10:00,547.13,547.48,546.9,547.31,2348.0,547.13,547.48,546.9,547.31,2348.0
2023-07-19 14:20:00,547.29,547.9,546.87,547.62,3201.0,547.29,547.9,546.87,547.62,3201.0
2023-07-19 14:30:00,548.01,548.93,548.01,548.1,1400.0,548.01,548.93,548.01,548.1,1400.0
2023-07-19 14:40:00,548.27,549.1,547.6,547.6,5662.0,548.27,549.1,547.6,547.6,5662.0
2023-07-19 14:50:00,547.6,547.78,547.09,547.1,4174.0,547.6,547.78,547.09,547.1,4174.0
2023-07-19 15:00:00,547.15,547.39,546.94,547.09,3900.0,547.15,547.39,546.94,547.09,3900.0
2023-07-19 15:10:00,547.08,547.48,546.49,547.48,3155.0,547.08,547.48,546.49,547.48,3155.0
2023-07-19 15:20:00,547.77,548.69,547.77,548.31,1500.0,547.77,548.69,547.77,548.31,1500.0
2023-07-19 15:30:00,547.76,549.06,547.76,548.44,3052.0,547.76,549.06,547.76,548.44,3052.0
2023-07-19 15:40:00,549.08,549.09,548.15,548.56,2654.0,549.08,549.09,548.15,548.56,2654.0
2023-07-19 15:50:00,548.95,549.07,547.67,548.02,14943.0,548.95,549.07,547.67,548.02,14943.0
2023-07-20 09:30:00,544.17,549.16,543.72,548.59,8806.0,544.17,549.16,543.72,548.59,8806.0
2023-07-20 09:40:00,548.16,548.35,545.85,546.12,7273.0,548.16,548.35,545.85,546.12,7273.0
2023-07-20 09:50:00,545.48,546.42,541.1,541.97,5438.0,545.48,546.42,541.1,541.97,5438.0
2023-07-20 10:00:00,543.25,543.71,541.11,541.77,6175.0,543.25,543.71,541.11,541.77,6175.0
2023-07-20 10:10:00,542.59,543.01,540.67,540.67,3100.0,542.59,543.01,540.67,540.67,3100.0
2023-07-20 10:20:00,540.66,543.06,540.09,542.87,4565.0,540.66,543.06,540.09,542.87,4565.0
2023-07-20 10:30:00,542.88,544.03,542.52,543.16,2501.0,542.88,544.03,542.52,543.16,2501.0
2023-07-20 10:40:00,543.41,544.59,542.99,544.19,1700.0,543.41,544.59,542.99,544.19,1700.0
2023-07-20 10:50:00,544.13,545.06,543.65,545.06,2427.0,544.13,545.06,543.65,545.06,2427.0
2023-07-20 11:00:00,545.13,545.73,544.81,544.87,3171.0,545.13,545.73,544.81,544.87,3171.0
2023-07-20 11:10:00,545.12,545.12,544.16,544.16,2100.0,545.12,545.12,544.16,544.16,2100.0
2023-07-20 11:20:00,544.17,544.29,542.95,543.94,1917.0,544.17,544.29,542.95,543.94,1917.0
2023-07-20 11:30:00,544.04,545.36,543.73,545.36,1956.0,544.04,545.36,543.73,545.36,1956.0
2023-07-20 11:40:00,545.58,546.1,545.26,545.86,1850.0,545.58,546.1,545.26,545.86,1850.0
2023-07-20 11:50:00,545.67,547.72,545.64,547.72,5519.0,545.67,547.72,545.64,547.72,5519.0
2023-07-20 12:00:00,547.99,548.46,547.7,548.35,2553.0,547.99,548.46,547.7,548.35,2553.0
2023-07-20 12:10:00,548.8,549.64,548.61,548.61,1650.0,548.8,549.64,548.61,548.61,1650.0
2023-07-20 12:20:00,548.51,548.74,548.38,548.73,400.0,548.51,548.74,548.38,548.73,400.0
2023-07-20 12:30:00,548.0,548.0,547.37,547.37,700.0,548.0,548.0,547.37,547.37,700.0
2023-07-20 12:40:00,547.18,548.79,547.18,548.79,1700.0,547.18,548.79,547.18,548.79,1700.0
2023-07-20 12:50:00,548.88,548.88,547.68,547.69,3100.0,548.88,548.88,547.68,547.69,3100.0
2023-07-20 13:00:00,547.69,547.69,546.78,546.81,1415.0,547.69,547.69,546.78,546.81,1415.0
2023-07-20 13:10:00,546.87,547.63,546.86,547.63,900.0,546.87,547.63,546.86,547.63,900.0
2023-07-20 13:20:00,547.5,548.44,547.5,548.14,1610.0,547.5,548.44,547.5,548.14,1610.0
2023-07-20 13:30:00,548.35,549.19,548.2,548.76,2558.0,548.35,549.19,548.2,548.76,2558.0
2023-07-20 13:40:00,548.82,549.22,548.82,549.16,1300.0,548.82,549.22,548.82,549.16,1300.0
2023-07-20 13:50:00,549.21,549.54,547.79,548.08,2717.0,549.21,549.54,547.79,548.08,2717.0
2023-07-20 14:00:00,548.11,548.62,548.11,548.62,2079.0,548.11,548.62,548.11,548.62,2079.0
2023-07-20 14:10:00,547.66,547.92,547.4,547.73,1761.0,547.66,547.92,547.4,547.73,1761.0
2023-07-20 14:20:00,547.78,547.86,545.79,546.35,2850.0,547.78,547.86,545.79,546.35,2850.0
2023-07-20 14:30:00,546.06,547.96,546.05,547.19,2871.0,546.06,547.96,546.05,547.19,2871.0
2023-07-20 14:40:00,547.47,547.75,546.97,547.4,1436.0,547.47,547.75,546.97,547.4,1436.0
2023-07-20 14:50:00,547.38,547.88,547.33,547.54,1300.0,547.38,547.88,547.33,547.54,1300.0
2023-07-20 15:00:00,548.0,548.0,547.44,547.68,3368.0,548.0,548.0,547.44,547.68,3368.0
2023-07-20 15:10:00,547.83,547.98,546.28,546.55,2386.0,547.83,547.98,546.28,546.55,2386.0
2023-07-20 15:20:00,546.21,546.21,545.48,545.48,1612.0,546.21,546.21,545.48,545.48,1612.0
2023-07-20 15:30:00,545.72,546.15,544.78,545.12,3529.0,545.72,546.15,544.78,545.12,3529.0
2023-07-20 15:40:00,545.12,545.12,542.56,543.34,6533.0,545.12,545.12,542.56,543.34,6533.0
2023-07-20 15:50:00,543.51,543.76,542.33,542.86,32765.0,543.51,543.76,542.33,542.86,32765.0
2023-07-21 09:30:00,543.76,547.29,541.79,547.29,21434.0,543.76,547.29,541.79,547.29,21434.0
2023-07-21 09:40:00,549.19,550.19,547.48,548.88,4411.0,549.19,550.19,547.48,548.88,4411.0
2023-07-21 09:50:00,548.71,548.72,546.81,547.43,1427.0,548.71,548.72,546.81,547.43,1427.0
2023-07-21 10:00:00,548.44,549.17,547.26,548.27,4410.0,548.44,549.17,547.26,548.27,4410.0
2023-07-21 10:10:00,549.47,550.06,548.54,548.54,6438.0,549.47,550.06,548.54,548.54,6438.0
2023-07-21 10:20:00,548.6,551.0,548.56,551.0,3321.0,548.6,551.0,548.56,551.0,3321.0
2023-07-21 10:30:00,550.67,552.75,550.35,551.32,4006.0,550.67,552.75,550.35,551.32,4006.0
2023-07-21 10:40:00,550.55,553.51,550.54,553.08,3200.0,550.55,553.51,550.54,553.08,3200.0
2023-07-21 10:50:00,553.1,553.1,551.46,553.07,2833.0,553.1,553.1,551.46,553.07,2833.0
2023-07-21 11:00:00,553.15,554.0,552.49,552.49,8280.0,553.15,554.0,552.49,552.49,8280.0
2023-07-21 11:10:00,552.5,553.83,550.94,551.94,13113.0,552.5,553.83,550.94,551.94,13113.0
2023-07-21 11:20:00,551.59,551.87,550.37,550.95,4200.0,551.59,551.87,550.37,550.95,4200.0
2023-07-21 11:30:00,550.55,551.56,549.96,551.55,2200.0,550.55,551.56,549.96,551.55,2200.0
2023-07-21 11:40:00,552.32,553.51,551.66,553.18,3044.0,552.32,553.51,551.66,553.18,3044.0
2023-07-21 11:50:00,554.07,554.2,553.23,554.2,2000.0,554.07,554.2,553.23,554.2,2000.0
2023-07-21 12:00:00,553.57,554.36,553.21,554.36,1244.0,553.57,554.36,553.21,554.36,1244.0
2023-07-21 12:10:00,554.58,554.68,553.7,553.98,1967.0,554.58,554.68,553.7,553.98,1967.0
2023-07-21 12:20:00,553.89,553.96,551.4,551.84,3217.0,553.89,553.96,551.4,551.84,3217.0
2023-07-21 12:30:00,552.02,552.73,551.93,552.73,6672.0,552.02,552.73,551.93,552.73,6672.0
2023-07-21 12:40:00,553.05,553.05,551.77,552.9,9536.0,553.05,553.05,551.77,552.9,9536.0
2023-07-21 12:50:00,552.62,553.74,551.99,553.74,6196.0,552.62,553.74,551.99,553.74,6196.0
2023-07-21 13:00:00,553.93,556.0,553.79,554.58,9163.0,553.93,556.0,553.79,554.58,9163.0
2023-07-21 13:10:00,555.16,557.62,555.16,557.38,4193.0,555.16,557.62,555.16,557.38,4193.0
2023-07-21 13:20:00,557.64,557.88,556.1,556.79,1904.0,557.64,557.88,556.1,556.79,1904.0
2023-07-21 13:30:00,556.89,557.16,555.92,556.0,4125.0,556.89,557.16,555.92,556.0,4125.0
2023-07-21 13:40:00,556.56,557.04,555.58,555.98,8970.0,556.56,557.04,555.58,555.98,8970.0
2023-07-21 13:50:00,556.0,557.45,555.32,557.15,6920.0,556.0,557.45,555.32,557.15,6920.0
2023-07-21 14:00:00,557.17,557.17,555.01,555.46,4531.0,557.17,557.17,555.01,555.46,4531.0
2023-07-21 14:10:00,556.0,556.73,555.79,556.55,5746.0,556.0,556.73,555.79,556.55,5746.0
2023-07-21 14:20:00,556.76,557.83,556.63,557.7,9193.0,556.76,557.83,556.63,557.7,9193.0
2023-07-21 14:30:00,557.61,558.76,557.17,557.86,8978.0,557.61,558.76,557.17,557.86,8978.0
2023-07-21 14:40:00,557.68,557.68,557.14,557.4,7587.0,557.68,557.68,557.14,557.4,7587.0
2023-07-21 14:50:00,557.21,557.75,556.84,557.32,7739.0,557.21,557.75,556.84,557.32,7739.0
2023-07-21 15:00:00,557.08,557.3,556.18,556.19,12323.0,557.08,557.3,556.18,556.19,12323.0
2023-07-21 15:10:00,555.64,556.13,555.14,555.94,5667.0,555.64,556.13,555.14,555.94,5667.0
2023-07-21 15:20:00,555.97,556.11,555.27,555.43,7372.0,555.97,556.11,555.27,555.43,7372.0
2023-07-21 15:30:00,555.7,556.96,555.52,556.58,9434.0,555.7,556.96,555.52,556.58,9434.0
2023-07-21 15:40:00,556.67,558.74,556.67,557.63,16975.0,556.67,558.74,556.67,557.63,16975.0
2023-07-21 15:50:00,557.27,558.46,554.32,554.44,55281.0,557.27,558.46,554.32,554.44,55281.0
2023-07-24 09:30:00,553.18,557.31,550.53,557.27,10112.0,553.18,557.31,550.53,557.27,10112.0
2023-07-24 09:40:00,558.45,558.46,555.86,556.65,3363.0,558.45,558.46,555.86,556.65,3363.0
2023-07-24 09:50:00,555.63,557.39,555.31,556.78,3503.0,555.63,557.39,555.31,556.78,3503.0
2023-07-24 10:00:00,556.96,557.04,554.72,555.37,2015.0,556.96,557.04,554.72,555.37,2015.0
2023-07-24 10:10:00,556.22,556.79,555.86,556.15,3503.0,556.22,556.79,555.86,556.15,3503.0
2023-07-24 10:20:00,556.74,557.24,555.76,555.76,3200.0,556.74,557.24,555.76,555.76,3200.0
2023-07-24 10:30:00,555.9,556.74,554.39,554.39,3100.0,555.9,556.74,554.39,554.39,3100.0
2023-07-24 10:40:00,554.39,555.04,554.39,554.84,3000.0,554.39,555.04,554.39,554.84,3000.0
2023-07-24 10:50:00,554.85,554.94,553.65,553.76,4500.0,554.85,554.94,553.65,553.76,4500.0
2023-07-24 11:00:00,552.98,553.47,552.37,552.86,2600.0,552.98,553.47,552.37,552.86,2600.0
2023-07-24 11:10:00,553.31,554.79,552.61,552.62,2170.0,553.31,554.79,552.61,552.62,2170.0
2023-07-24 11:20:00,553.09,553.67,552.6,552.61,1700.0,553.09,553.67,552.6,552.61,1700.0
2023-07-24 11:30:00,552.55,553.97,552.19,553.69,4800.0,552.55,553.97,552.19,553.69,4800.0
2023-07-24 11:40:00,553.38,553.38,551.47,551.69,5000.0,553.38,553.38,551.47,551.69,5000.0
2023-07-24 11:50:00,551.69,551.69,550.4,551.32,3133.0,551.69,551.69,550.4,551.32,3133.0
2023-07-24 12:00:00,551.24,552.85,551.24,552.75,2111.0,551.24,552.85,551.24,552.75,2111.0
2023-07-24 12:10:00,552.32,553.07,551.75,552.88,3453.0,552.32,553.07,551.75,552.88,3453.0
2023-07-24 12:20:00,552.64,552.64,552.17,552.18,400.0,552.64,552.64,552.17,552.18,400.0
2023-07-24 12:30:00,553.33,553.84,552.33,552.55,2500.0,553.33,553.84,552.33,552.55,2500.0
2023-07-24 12:40:00,552.43,552.77,551.92,552.43,400.0,552.43,552.77,551.92,552.43,400.0
2023-07-24 12:50:00,552.37,552.82,552.14,552.21,1200.0,552.37,552.82,552.14,552.21,1200.0
2023-07-24 13:00:00,552.2,552.67,551.99,552.67,1300.0,552.2,552.67,551.99,552.67,1300.0
2023-07-24 13:10:00,552.47,552.52,551.6,551.78,1600.0,552.47,552.52,551.6,551.78,1600.0
2023-07-24 13:20:00,552.42,552.5,552.2,552.29,500.0,552.42,552.5,552.2,552.29,500.0
2023-07-24 13:30:00,552.68,552.99,551.66,552.35,2209.0,552.68,552.99,551.66,552.35,2209.0
2023-07-24 13:40:00,552.4,552.67,551.89,552.03,2600.0,552.4,552.67,551.89,552.03,2600.0
2023-07-24 13:50:00,552.2,552.3,551.57,552.3,1400.0,552.2,552.3,551.57,552.3,1400.0
2023-07-24 14:00:00,552.53,552.64,552.01,552.56,2000.0,552.53,552.64,552.01,552.56,2000.0
2023-07-24 14:10:00,552.87,553.04,552.66,552.66,967.0,552.87,553.04,552.66,552.66,967.0
2023-07-24 14:20:00,552.91,553.55,552.66,553.55,13900.0,552.91,553.55,552.66,553.55,13900.0
2023-07-24 14:30:00,553.62,553.9,553.11,553.52,4100.0,553.62,553.9,553.11,553.52,4100.0
2023-07-24 14:40:00,553.7,554.36,553.5,554.14,3783.0,553.7,554.36,553.5,554.14,3783.0
2023-07-24 14:50:00,554.07,554.45,553.51,554.23,1329.0,554.07,554.45,553.51,554.23,1329.0
2023-07-24 15:00:00,554.31,554.51,553.61,553.61,2600.0,554.31,554.51,553.61,553.61,2600.0
2023-07-24 15:10:00,554.13,554.13,553.85,554.05,1405.0,554.13,554.13,553.85,554.05,1405.0
2023-07-24 15:20:00,554.28,554.48,553.7,553.7,3254.0,554.28,554.48,553.7,553.7,3254.0
2023-07-24 15:30:00,553.83,554.33,553.04,554.13,5629.0,553.83,554.33,553.04,554.13,5629.0
2023-07-24 15:40:00,554.17,554.73,553.89,554.05,5896.0,554.17,554.73,553.89,554.05,5896.0
2023-07-24 15:50:00,553.73,554.39,552.86,554.22,14321.0,553.73,554.39,552.86,554.22,14321.0
2023-07-25 09:30:00,551.39,556.94,550.18,554.71,6326.0,551.39,556.94,550.18,554.71,6326.0
2023-07-25 09:40:00,555.02,561.03,554.35,560.54,4170.0,555.02,561.03,554.35,560.54,4170.0
2023-07-25 09:50:00,561.08,561.48,559.75,561.48,4805.0,561.08,561.48,559.75,561.48,4805.0
2023-07-25 10:00:00,560.51,561.04,559.43,560.13,3692.0,560.51,561.04,559.43,560.13,3692.0
2023-07-25 10:10:00,559.48,560.09,557.65,559.18,3778.0,559.48,560.09,557.65,559.18,3778.0
2023-07-25 10:20:00,559.32,560.28,558.37,558.37,4428.0,559.32,560.28,558.37,558.37,4428.0
2023-07-25 10:30:00,557.89,559.1,557.85,559.1,4302.0,557.89,559.1,557.85,559.1,4302.0
2023-07-25 10:40:00,559.0,559.29,557.14,558.21,3600.0,559.0,559.29,557.14,558.21,3600.0
2023-07-25 10:50:00,558.25,559.11,557.54,558.53,8514.0,558.25,559.11,557.54,558.53,8514.0
2023-07-25 11:00:00,558.16,559.45,557.82,558.0,2372.0,558.16,559.45,557.82,558.0,2372.0
2023-07-25 11:10:00,557.9,558.39,556.89,557.05,9917.0,557.9,558.39,556.89,557.05,9917.0
2023-07-25 11:20:00,556.63,557.29,556.52,556.83,1600.0,556.63,557.29,556.52,556.83,1600.0
2023-07-25 11:30:00,556.63,556.71,555.78,556.52,1600.0,556.63,556.71,555.78,556.52,1600.0
2023-07-25 11:40:00,556.72,556.72,555.64,555.69,2149.0,556.72,556.72,555.64,555.69,2149.0
2023-07-25 11:50:00,555.24,555.94,555.18,555.91,3071.0,555.24,555.94,555.18,555.91,3071.0
2023-07-25 12:00:00,555.96,556.74,555.96,556.15,800.0,555.96,556.74,555.96,556.15,800.0
2023-07-25 12:10:00,556.3,556.31,555.44,556.31,1300.0,556.3,556.31,555.44,556.31,1300.0
2023-07-25 12:20:00,556.24,556.28,556.04,556.04,400.0,556.24,556.28,556.04,556.04,400.0
2023-07-25 12:30:00,556.25,557.1,556.25,557.1,792.0,556.25,557.1,556.25,557.1,792.0
2023-07-25 12:40:00,556.94,557.01,556.58,556.68,1699.0,556.94,557.01,556.58,556.68,1699.0
2023-07-25 12:50:00,556.77,557.4,556.67,557.39,3100.0,556.77,557.4,556.67,557.39,3100.0
2023-07-25 13:00:00,557.35,557.35,556.89,556.9,1000.0,557.35,557.35,556.89,556.9,1000.0
2023-07-25 13:10:00,556.97,557.44,556.61,557.44,2105.0,556.97,557.44,556.61,557.44,2105.0
2023-07-25 13:20:00,557.51,557.63,557.17,557.62,5204.0,557.51,557.63,557.17,557.62,5204.0
2023-07-25 13:30:00,557.68,558.1,557.68,557.99,609.0,557.68,558.1,557.68,557.99,609.0
2023-07-25 13:40:00,557.66,557.85,557.28,557.29,1300.0,557.66,557.85,557.28,557.29,1300.0
2023-07-25 13:50:00,557.5,557.91,557.11,557.69,1600.0,557.5,557.91,557.11,557.69,1600.0
2023-07-25 14:00:00,557.55,557.91,557.55,557.89,608.0,557.55,557.91,557.55,557.89,608.0
2023-07-25 14:10:00,557.68,558.19,557.43,558.19,1305.0,557.68,558.19,557.43,558.19,1305.0
2023-07-25 14:20:00,558.0,559.0,557.88,559.0,1202.0,558.0,559.0,557.88,559.0,1202.0
2023-07-25 14:30:00,559.0,559.02,557.94,557.94,1300.0,559.0,559.02,557.94,557.94,1300.0
2023-07-25 14:40:00,558.06,558.46,558.06,558.46,400.0,558.06,558.46,558.06,558.46,400.0
2023-07-25 14:50:00,558.47,558.83,557.8,557.8,2478.0,558.47,558.83,557.8,557.8,2478.0
2023-07-25 15:00:00,557.98,558.04,557.18,558.04,1300.0,557.98,558.04,557.18,558.04,1300.0
2023-07-25 15:10:00,557.5,558.45,557.5,557.9,1900.0,557.5,558.45,557.5,557.9,1900.0
2023-07-25 15:20:00,558.39,559.08,558.29,558.34,3727.0,558.39,559.08,558.29,558.34,3727.0
2023-07-25 15:30:00,558.27,558.29,556.87,557.07,4300.0,558.27,558.29,556.87,557.07,4300.0
2023-07-25 15:40:00,557.07,557.21,556.55,556.75,5419.0,557.07,557.21,556.55,556.75,5419.0
2023-07-25 15:50:00,556.77,557.12,556.28,556.66,13878.0,556.77,557.12,556.28,556.66,13878.0
2023-07-26 09:30:00,550.59,552.9,547.58,550.24,20541.0,550.59,552.9,547.58,550.24,20541.0
2023-07-26 09:40:00,550.94,553.92,550.24,550.25,1806.0,550.94,553.92,550.24,550.25,1806.0
2023-07-26 09:50:00,550.28,551.65,549.54,551.65,1974.0,550.28,551.65,549.54,551.65,1974.0
2023-07-26 10:00:00,551.47,553.36,550.9,553.36,1625.0,551.47,553.36,550.9,553.36,1625.0
2023-07-26 10:10:00,553.31,553.32,552.57,552.6,1000.0,553.31,553.32,552.57,552.6,1000.0
2023-07-26 10:20:00,552.95,553.5,552.35,552.35,2629.0,552.95,553.5,552.35,552.35,2629.0
2023-07-26 10:30:00,552.75,553.18,552.51,552.63,2519.0,552.75,553.18,552.51,552.63,2519.0
2023-07-26 10:40:00,552.51,552.59,550.85,551.79,2900.0,552.51,552.59,550.85,551.79,2900.0
2023-07-26 10:50:00,552.26,552.65,551.7,552.62,3207.0,552.26,552.65,551.7,552.62,3207.0
2023-07-26 11:00:00,552.54,553.04,551.54,551.69,2950.0,552.54,553.04,551.54,551.69,2950.0
2023-07-26 11:10:00,552.07,552.07,550.12,550.87,2053.0,552.07,552.07,550.12,550.87,2053.0
2023-07-26 11:20:00,551.12,551.61,550.52,551.39,2600.0,551.12,551.61,550.52,551.39,2600.0
2023-07-26 11:30:00,550.7,552.45,550.69,552.21,4203.0,550.7,552.45,550.69,552.21,4203.0
2023-07-26 11:40:00,552.3,552.3,551.64,552.15,1470.0,552.3,552.3,551.64,552.15,1470.0
2023-07-26 11:50:00,552.32,553.1,552.18,552.49,2270.0,552.32,553.1,552.18,552.49,2270.0
2023-07-26 12:00:00,552.77,552.9,552.31,552.69,2371.0,552.77,552.9,552.31,552.69,2371.0
2023-07-26 12:10:00,552.8,555.27,552.8,555.26,2300.0,552.8,555.27,552.8,555.26,2300.0
2023-07-26 12:20:00,555.12,555.12,552.15,552.15,3845.0,555.12,555.12,552.15,552.15,3845.0
2023-07-26 12:30:00,552.67,552.86,551.21,551.73,1800.0,552.67,552.86,551.21,551.73,1800.0
2023-07-26 12:40:00,551.28,551.67,551.07,551.33,700.0,551.28,551.67,551.07,551.33,700.0
2023-07-26 12:50:00,550.94,551.75,550.78,551.75,1800.0,550.94,551.75,550.78,551.75,1800.0
2023-07-26 13:00:00,551.9,552.18,550.74,551.1,2700.0,551.9,552.18,550.74,551.1,2700.0
2023-07-26 13:10:00,550.98,551.13,550.62,550.62,823.0,550.98,551.13,550.62,550.62,823.0
2023-07-26 13:20:00,550.62,550.82,550.39,550.51,1200.0,550.62,550.82,550.39,550.51,1200.0
2023-07-26 13:30:00,550.61,551.36,550.4,550.5,2112.0,550.61,551.36,550.4,550.5,2112.0
2023-07-26 13:40:00,550.32,550.63,549.94,550.63,2108.0,550.32,550.63,549.94,550.63,2108.0
2023-07-26 13:50:00,550.88,551.08,550.57,551.08,715.0,550.88,551.08,550.57,551.08,715.0
2023-07-26 14:00:00,550.77,551.93,550.77,551.32,2166.0,550.77,551.93,550.77,551.32,2166.0
2023-07-26 14:10:00,551.75,552.15,551.51,552.1,900.0,551.75,552.15,551.51,552.1,900.0
2023-07-26 14:20:00,552.09,552.12,550.57,550.63,1800.0,552.09,552.12,550.57,550.63,1800.0
2023-07-26 14:30:00,550.91,553.94,550.91,553.94,3600.0,550.91,553.94,550.91,553.94,3600.0
2023-07-26 14:40:00,554.42,555.31,553.88,554.06,3900.0,554.42,555.31,553.88,554.06,3900.0
2023-07-26 14:50:00,553.25,554.44,553.04,553.79,5500.0,553.25,554.44,553.04,553.79,5500.0
2023-07-26 15:00:00,553.39,553.81,551.24,551.52,5637.0,553.39,553.81,551.24,551.52,5637.0
2023-07-26 15:10:00,551.45,552.52,550.27,550.81,3816.0,551.45,552.52,550.27,550.81,3816.0
2023-07-26 15:20:00,551.91,552.3,551.37,552.0,2800.0,551.91,552.3,551.37,552.0,2800.0
2023-07-26 15:30:00,551.79,553.33,551.78,553.31,8198.0,551.79,553.33,551.78,553.31,8198.0
2023-07-26 15:40:00,553.67,555.2,553.67,554.57,10090.0,553.67,555.2,553.67,554.57,10090.0
2023-07-26 15:50:00,554.21,556.69,553.88,556.51,22478.0,554.21,556.69,553.88,556.51,22478.0
2023-07-27 09:30:00,563.32,564.02,561.69,562.13,3869.0,563.32,564.02,561.69,562.13,3869.0
2023-07-27 09:40:00,564.07,564.74,558.54,562.12,14724.0,564.07,564.74,558.54,562.12,14724.0
2023-07-27 09:50:00,561.47,561.47,557.16,558.84,8146.0,561.47,561.47,557.16,558.84,8146.0
2023-07-27 10:00:00,559.3,561.34,559.3,560.95,4327.0,559.3,561.34,559.3,560.95,4327.0
2023-07-27 10:10:00,560.52,561.81,560.23,560.23,1910.0,560.52,561.81,560.23,560.23,1910.0
2023-07-27 10:20:00,561.11,561.61,560.2,560.2,2600.0,561.11,561.61,560.2,560.2,2600.0
2023-07-27 10:30:00,559.55,561.41,559.55,561.13,3500.0,559.55,561.41,559.55,561.13,3500.0
2023-07-27 10:40:00,560.73,560.73,559.47,559.47,2200.0,560.73,560.73,559.47,559.47,2200.0
2023-07-27 10:50:00,559.42,560.25,558.0,558.26,1608.0,559.42,560.25,558.0,558.26,1608.0
2023-07-27 11:00:00,557.56,557.91,556.53,556.53,1063.0,557.56,557.91,556.53,556.53,1063.0
2023-07-27 11:10:00,556.47,557.77,556.29,556.44,4342.0,556.47,557.77,556.29,556.44,4342.0
2023-07-27 11:20:00,556.82,557.08,556.24,556.39,1700.0,556.82,557.08,556.24,556.39,1700.0
2023-07-27 11:30:00,556.81,557.48,554.25,554.31,11409.0,556.81,557.48,554.25,554.31,11409.0
2023-07-27 11:40:00,554.56,555.62,554.32,555.32,2100.0,554.56,555.62,554.32,555.32,2100.0
2023-07-27 11:50:00,555.38,555.4,554.31,554.78,939.0,555.38,555.4,554.31,554.78,939.0
2023-07-27 12:00:00,555.24,556.26,554.81,556.21,1100.0,555.24,556.26,554.81,556.21,1100.0
2023-07-27 12:10:00,556.65,557.18,556.54,557.05,1000.0,556.65,557.18,556.54,557.05,1000.0
2023-07-27 12:20:00,556.9,557.22,556.23,557.14,1700.0,556.9,557.22,556.23,557.14,1700.0
2023-07-27 12:30:00,557.42,557.48,555.93,555.93,1000.0,557.42,557.48,555.93,555.93,1000.0
2023-07-27 12:40:00,555.98,556.21,555.69,556.21,901.0,555.98,556.21,555.69,556.21,901.0
2023-07-27 12:50:00,556.21,556.21,554.81,555.17,2400.0,556.21,556.21,554.81,555.17,2400.0
2023-07-27 13:00:00,555.2,555.59,553.46,553.88,1200.0,555.2,555.59,553.46,553.88,1200.0
2023-07-27 13:10:00,553.85,554.48,553.43,553.88,1800.0,553.85,554.48,553.43,553.88,1800.0
2023-07-27 13:20:00,553.59,553.59,552.86,552.96,1100.0,553.59,553.59,552.86,552.96,1100.0
2023-07-27 13:30:00,553.26,553.6,551.79,551.79,1400.0,553.26,553.6,551.79,551.79,1400.0
2023-07-27 13:40:00,551.78,552.37,551.53,551.68,2400.0,551.78,552.37,551.53,551.68,2400.0
2023-07-27 13:50:00,551.5,552.06,550.67,550.81,3000.0,551.5,552.06,550.67,550.81,3000.0
2023-07-27 14:00:00,551.01,551.14,549.58,549.88,2643.0,551.01,551.14,549.58,549.88,2643.0
2023-07-27 14:10:00,549.78,549.78,548.14,549.41,3999.0,549.78,549.78,548.14,549.41,3999.0
2023-07-27 14:20:00,549.63,549.63,546.46,547.09,4400.0,549.63,549.63,546.46,547.09,4400.0
2023-07-27 14:30:00,547.21,547.45,545.92,545.92,3843.0,547.21,547.45,545.92,545.92,3843.0
2023-07-27 14:40:00,546.12,548.12,546.12,547.58,3800.0,546.12,548.12,546.12,547.58,3800.0
2023-07-27 14:50:00,547.72,547.75,545.85,545.85,6781.0,547.72,547.75,545.85,545.85,6781.0
2023-07-27 15:00:00,545.85,546.68,545.61,546.51,3958.0,545.85,546.68,545.61,546.51,3958.0
2023-07-27 15:10:00,547.15,548.02,546.44,546.86,3474.0,547.15,548.02,546.44,546.86,3474.0
2023-07-27 15:20:00,546.52,546.66,545.79,545.79,2121.0,546.52,546.66,545.79,545.79,2121.0
2023-07-27 15:30:00,545.94,546.59,545.46,545.81,5635.0,545.94,546.59,545.46,545.81,5635.0
2023-07-27 15:40:00,545.78,546.29,544.11,544.76,9871.0,545.78,546.29,544.11,544.76,9871.0
2023-07-27 15:50:00,544.54,546.24,544.54,545.73,18890.0,544.54,546.24,544.54,545.73,18890.0
2023-07-28 09:30:00,555.45,555.81,553.17,554.73,5279.0,555.45,555.81,553.17,554.73,5279.0
2023-07-28 09:40:00,555.94,557.16,550.06,551.37,7057.0,555.94,557.16,550.06,551.37,7057.0
2023-07-28 09:50:00,551.49,553.42,549.69,549.69,4100.0,551.49,553.42,549.69,549.69,4100.0
2023-07-28 10:00:00,550.06,551.96,548.89,548.92,3025.0,550.06,551.96,548.89,548.92,3025.0
2023-07-28 10:10:00,548.88,548.88,546.48,546.48,4284.0,548.88,548.88,546.48,546.48,4284.0
2023-07-28 10:20:00,546.72,547.46,545.33,545.74,10110.0,546.72,547.46,545.33,545.74,10110.0
2023-07-28 10:30:00,546.36,547.53,545.63,546.64,8120.0,546.36,547.53,545.63,546.64,8120.0
2023-07-28 10:40:00,546.47,547.2,545.32,546.58,3600.0,546.47,547.2,545.32,546.58,3600.0
2023-07-28 10:50:00,546.83,547.55,546.83,547.37,1400.0,546.83,547.55,546.83,547.37,1400.0
2023-07-28 11:00:00,547.62,548.0,546.68,546.8,2100.0,547.62,548.0,546.68,546.8,2100.0
2023-07-28 11:10:00,547.22,548.18,547.08,548.18,2100.0,547.22,548.18,547.08,548.18,2100.0
2023-07-28 11:20:00,548.51,549.66,548.51,549.27,1600.0,548.51,549.66,548.51,549.27,1600.0
2023-07-28 11:30:00,550.29,551.11,549.79,550.2,1500.0,550.29,551.11,549.79,550.2,1500.0
2023-07-28 11:40:00,550.32,551.2,549.65,551.2,720.0,550.32,551.2,549.65,551.2,720.0
2023-07-28 11:50:00,550.93,552.25,550.74,551.77,700.0,550.93,552.25,550.74,551.77,700.0
2023-07-28 12:00:00,552.26,552.26,550.88,551.32,1300.0,552.26,552.26,550.88,551.32,1300.0
2023-07-28 12:10:00,551.67,551.67,550.83,551.1,4200.0,551.67,551.67,550.83,551.1,4200.0
2023-07-28 12:20:00,551.06,552.46,550.82,552.24,2155.0,551.06,552.46,550.82,552.24,2155.0
2023-07-28 12:30:00,552.08,552.33,551.24,551.44,808.0,552.08,552.33,551.24,551.44,808.0
2023-07-28 12:40:00,551.05,551.44,550.98,551.04,1000.0,551.05,551.44,550.98,551.04,1000.0
2023-07-28 12:50:00,551.01,551.58,550.24,550.24,1002.0,551.01,551.58,550.24,550.24,1002.0
2023-07-28 13:00:00,550.68,551.47,550.57,551.0,850.0,550.68,551.47,550.57,551.0,850.0
2023-07-28 13:10:00,551.5,551.82,551.42,551.59,1637.0,551.5,551.82,551.42,551.59,1637.0
2023-07-28 13:20:00,551.13,552.09,551.12,552.06,600.0,551.13,552.09,551.12,552.06,600.0
2023-07-28 13:30:00,552.0,552.32,550.68,550.68,763.0,552.0,552.32,550.68,550.68,763.0
2023-07-28 13:40:00,550.47,550.84,550.15,550.6,1450.0,550.47,550.84,550.15,550.6,1450.0
2023-07-28 13:50:00,550.6,552.08,550.6,551.97,1400.0,550.6,552.08,550.6,551.97,1400.0
2023-07-28 14:00:00,551.95,552.95,551.84,552.58,6000.0,551.95,552.95,551.84,552.58,6000.0
2023-07-28 14:10:00,552.63,552.64,551.97,551.98,200.0,552.63,552.64,551.97,551.98,200.0
2023-07-28 14:20:00,552.33,552.78,552.33,552.78,600.0,552.33,552.78,552.33,552.78,600.0
2023-07-28 14:30:00,552.85,552.85,551.91,552.29,3059.0,552.85,552.85,551.91,552.29,3059.0
2023-07-28 14:40:00,552.25,552.87,552.25,552.61,2710.0,552.25,552.87,552.25,552.61,2710.0
2023-07-28 14:50:00,552.92,553.27,552.85,553.16,2000.0,552.92,553.27,552.85,553.16,2000.0
2023-07-28 15:00:00,553.0,553.53,553.0,553.37,2500.0,553.0,553.53,553.0,553.37,2500.0
2023-07-28 15:10:00,553.61,553.79,553.34,553.74,1900.0,553.61,553.79,553.34,553.74,1900.0
2023-07-28 15:20:00,553.58,553.58,552.51,553.0,3700.0,553.58,553.58,552.51,553.0,3700.0
2023-07-28 15:30:00,553.26,553.26,551.98,551.99,3100.0,553.26,553.26,551.98,551.99,3100.0
2023-07-28 15:40:00,551.99,552.97,551.99,552.65,10249.0,551.99,552.97,551.99,552.65,10249.0
2023-07-28 15:50:00,552.67,553.91,552.13,553.31,26886.0,552.67,553.91,552.13,553.31,26886.0
2023-07-31 09:30:00,553.71,555.41,552.88,554.14,9667.0,553.71,555.41,552.88,554.14,9667.0
2023-07-31 09:40:00,555.08,556.04,553.17,553.24,11719.0,555.08,556.04,553.17,553.24,11719.0
2023-07-31 09:50:00,554.1,555.46,550.82,552.11,11830.0,554.1,555.46,550.82,552.11,11830.0
2023-07-31 10:00:00,552.82,554.15,551.99,553.26,6581.0,552.82,554.15,551.99,553.26,6581.0
2023-07-31 10:10:00,553.22,554.39,552.9,553.76,6818.0,553.22,554.39,552.9,553.76,6818.0
2023-07-31 10:20:00,554.18,554.42,553.43,554.42,1100.0,554.18,554.42,553.43,554.42,1100.0
2023-07-31 10:30:00,554.78,556.0,553.64,554.16,3889.0,554.78,556.0,553.64,554.16,3889.0
2023-07-31 10:40:00,553.86,554.19,552.1,553.6,39983.0,553.86,554.19,552.1,553.6,39983.0
2023-07-31 10:50:00,553.9,553.9,552.75,553.01,2700.0,553.9,553.9,552.75,553.01,2700.0
2023-07-31 11:00:00,553.46,554.09,553.08,553.68,9549.0,553.46,554.09,553.08,553.68,9549.0
2023-07-31 11:10:00,553.38,553.46,550.4,551.1,4029.0,553.38,553.46,550.4,551.1,4029.0
2023-07-31 11:20:00,551.1,552.02,550.34,550.88,17534.0,551.1,552.02,550.34,550.88,17534.0
2023-07-31 11:30:00,551.52,552.28,551.32,551.5,2490.0,551.52,552.28,551.32,551.5,2490.0
2023-07-31 11:40:00,551.84,552.24,551.65,552.02,1324.0,551.84,552.24,551.65,552.02,1324.0
2023-07-31 11:50:00,552.03,552.25,551.3,551.64,2700.0,552.03,552.25,551.3,551.64,2700.0
2023-07-31 12:00:00,551.82,552.51,551.58,551.92,3300.0,551.82,552.51,551.58,551.92,3300.0
2023-07-31 12:10:00,552.15,552.16,550.95,551.69,3969.0,552.15,552.16,550.95,551.69,3969.0
2023-07-31 12:20:00,551.93,552.54,551.68,551.9,2396.0,551.93,552.54,551.68,551.9,2396.0
2023-07-31 12:30:00,551.37,551.37,549.98,550.02,1910.0,551.37,551.37,549.98,550.02,1910.0
2023-07-31 12:40:00,550.12,550.26,548.59,548.59,1623.0,550.12,550.26,548.59,548.59,1623.0
2023-07-31 12:50:00,547.92,549.72,547.9,549.32,1611.0,547.92,549.72,547.9,549.32,1611.0
2023-07-31 13:00:00,549.28,550.63,548.91,550.63,1780.0,549.28,550.63,548.91,550.63,1780.0
2023-07-31 13:10:00,550.63,551.3,550.63,550.96,2600.0,550.63,551.3,550.63,550.96,2600.0
2023-07-31 13:20:00,551.16,552.21,551.16,551.81,1479.0,551.16,552.21,551.16,551.81,1479.0
2023-07-31 13:30:00,552.34,553.4,552.11,553.4,1261.0,552.34,553.4,552.11,553.4,1261.0
2023-07-31 13:40:00,553.18,553.18,551.45,551.7,1552.0,553.18,553.18,551.45,551.7,1552.0
2023-07-31 13:50:00,551.6,552.14,550.99,551.02,5025.0,551.6,552.14,550.99,551.02,5025.0
2023-07-31 14:00:00,551.49,551.89,550.59,550.61,2874.0,551.49,551.89,550.59,550.61,2874.0
2023-07-31 14:10:00,550.61,551.16,550.52,551.14,4000.0,550.61,551.16,550.52,551.14,4000.0
2023-07-31 14:20:00,550.89,551.68,550.79,551.26,4208.0,550.89,551.68,550.79,551.26,4208.0
2023-07-31 14:30:00,550.83,552.53,550.74,552.53,5734.0,550.83,552.53,550.74,552.53,5734.0
2023-07-31 14:40:00,552.79,553.47,552.79,553.01,1867.0,552.79,553.47,552.79,553.01,1867.0
2023-07-31 14:50:00,553.28,553.54,552.35,552.35,3449.0,553.28,553.54,552.35,552.35,3449.0
2023-07-31 15:00:00,552.45,552.79,552.0,552.17,1831.0,552.45,552.79,552.0,552.17,1831.0
2023-07-31 15:10:00,552.15,553.05,552.15,552.69,2412.0,552.15,553.05,552.15,552.69,2412.0
2023-07-31 15:20:00,552.46,552.5,551.4,552.29,6645.0,552.46,552.5,551.4,552.29,6645.0
2023-07-31 15:30:00,552.31,552.58,552.21,552.42,3293.0,552.31,552.58,552.21,552.42,3293.0
2023-07-31 15:40:00,552.29,552.62,552.18,552.52,4411.0,552.29,552.62,552.18,552.52,4411.0
2023-07-31 15:50:00,552.55,555.08,552.36,555.08,25151.0,552.55,555.08,552.36,555.08,25151.0
2023-08-01 09:30:00,534.6,540.0,522.72,534.75,67168.0,534.6,540.0,522.72,534.75,67168.0
2023-08-01 09:40:00,534.75,537.84,533.6,535.36,8526.0,534.75,537.84,533.6,535.36,8526.0
2023-08-01 09:50:00,537.0,545.0,536.17,542.92,8399.0,537.0,545.0,536.17,542.92,8399.0
2023-08-01 10:00:00,540.07,543.5,534.71,534.8,16749.0,540.07,543.5,534.71,534.8,16749.0
2023-08-01 10:10:00,535.49,535.99,529.0,530.0,6600.0,535.49,535.99,529.0,530.0,6600.0
2023-08-01 10:20:00,529.5,530.64,526.7,528.61,13208.0,529.5,530.64,526.7,528.61,13208.0
2023-08-01 10:30:00,530.38,530.55,528.2,528.74,5403.0,530.38,530.55,528.2,528.74,5403.0
2023-08-01 10:40:00,529.93,533.11,527.85,528.8,7555.0,529.93,533.11,527.85,528.8,7555.0
2023-08-01 10:50:00,529.1,529.93,526.15,527.85,11013.0,529.1,529.93,526.15,527.85,11013.0
2023-08-01 11:00:00,528.13,530.19,528.13,530.19,4250.0,528.13,530.19,528.13,530.19,4250.0
2023-08-01 11:10:00,529.56,529.65,527.48,529.56,5985.0,529.56,529.65,527.48,529.56,5985.0
2023-08-01 11:20:00,529.89,531.22,529.67,530.4,2060.0,529.89,531.22,529.67,530.4,2060.0
2023-08-01 11:30:00,530.07,531.57,530.07,531.29,1900.0,530.07,531.57,530.07,531.29,1900.0
2023-08-01 11:40:00,531.48,533.05,531.47,531.92,3052.0,531.48,533.05,531.47,531.92,3052.0
2023-08-01 11:50:00,531.8,532.01,529.47,530.54,2081.0,531.8,532.01,529.47,530.54,2081.0
2023-08-01 12:00:00,530.33,531.63,530.33,531.21,3857.0,530.33,531.63,530.33,531.21,3857.0
2023-08-01 12:10:00,531.4,533.31,531.4,532.04,4518.0,531.4,533.31,531.4,532.04,4518.0
2023-08-01 12:20:00,531.81,532.95,531.41,532.95,4709.0,531.81,532.95,531.41,532.95,4709.0
2023-08-01 12:30:00,532.92,533.19,532.43,532.44,987.0,532.92,533.19,532.43,532.44,987.0
2023-08-01 12:40:00,532.32,533.5,532.02,533.25,2100.0,532.32,533.5,532.02,533.25,2100.0
2023-08-01 12:50:00,533.22,533.58,532.5,533.53,4398.0,533.22,533.58,532.5,533.53,4398.0
2023-08-01 13:00:00,534.0,534.4,532.18,532.31,5909.0,534.0,534.4,532.18,532.31,5909.0
2023-08-01 13:10:00,532.12,533.29,532.12,533.07,500.0,532.12,533.29,532.12,533.07,500.0
2023-08-01 13:20:00,533.09,533.09,532.1,532.59,4528.0,533.09,533.09,532.1,532.59,4528.0
2023-08-01 13:30:00,532.59,533.12,532.54,532.86,3300.0,532.59,533.12,532.54,532.86,3300.0
2023-08-01 13:40:00,532.83,533.4,532.49,532.51,9188.0,532.83,533.4,532.49,532.51,9188.0
2023-08-01 13:50:00,532.81,533.41,532.28,532.71,6516.0,532.81,533.41,532.28,532.71,6516.0
2023-08-01 14:00:00,532.32,532.42,531.12,531.71,2500.0,532.32,532.42,531.12,531.71,2500.0
2023-08-01 14:10:00,531.65,532.7,531.24,532.4,5425.0,531.65,532.7,531.24,532.4,5425.0
2023-08-01 14:20:00,532.26,532.75,531.33,532.35,4700.0,532.26,532.75,531.33,532.35,4700.0
2023-08-01 14:30:00,532.46,533.15,532.27,532.92,9808.0,532.46,533.15,532.27,532.92,9808.0
2023-08-01 14:40:00,533.02,533.6,532.71,533.45,2300.0,533.02,533.6,532.71,533.45,2300.0
2023-08-01 14:50:00,533.07,533.32,531.48,532.06,4212.0,533.07,533.32,531.48,532.06,4212.0
2023-08-01 15:00:00,532.03,533.08,532.01,532.77,4200.0,532.03,533.08,532.01,532.77,4200.0
2023-08-01 15:10:00,533.1,533.55,532.23,533.02,13209.0,533.1,533.55,532.23,533.02,13209.0
2023-08-01 15:20:00,533.18,533.6,531.53,531.61,4993.0,533.18,533.6,531.53,531.61,4993.0
2023-08-01 15:30:00,531.62,532.41,531.29,531.67,5426.0,531.62,532.41,531.29,531.67,5426.0
2023-08-01 15:40:00,531.9,532.61,531.25,532.42,6428.0,531.9,532.61,531.25,532.42,6428.0
2023-08-01 15:50:00,532.4,532.61,531.1,532.26,18535.0,532.4,532.61,531.1,532.26,18535.0
2023-08-02 09:30:00,527.88,527.91,521.06,524.06,16295.0,527.88,527.91,521.06,524.06,16295.0
2023-08-02 09:40:00,526.5,530.29,524.98,524.98,4504.0,526.5,530.29,524.98,524.98,4504.0
2023-08-02 09:50:00,526.05,526.05,523.42,523.98,6419.0,526.05,526.05,523.42,523.98,6419.0
2023-08-02 10:00:00,524.23,524.23,518.76,518.76,11602.0,524.23,524.23,518.76,518.76,11602.0
2023-08-02 10:10:00,519.23,520.22,517.96,518.33,11468.0,519.23,520.22,517.96,518.33,11468.0
2023-08-02 10:20:00,518.06,518.86,515.11,515.11,8772.0,518.06,518.86,515.11,515.11,8772.0
2023-08-02 10:30:00,515.31,516.02,513.45,515.13,10306.0,515.31,516.02,513.45,515.13,10306.0
2023-08-02 10:40:00,514.96,515.39,511.84,515.39,10995.0,514.96,515.39,511.84,515.39,10995.0
2023-08-02 10:50:00,514.92,516.3,513.86,514.68,9719.0,514.92,516.3,513.86,514.68,9719.0
2023-08-02 11:00:00,515.31,516.52,514.65,515.18,4331.0,515.31,516.52,514.65,515.18,4331.0
2023-08-02 11:10:00,514.69,516.32,513.63,513.63,5800.0,514.69,516.32,513.63,513.63,5800.0
2023-08-02 11:20:00,513.72,514.92,513.62,513.62,5800.0,513.72,514.92,513.62,513.62,5800.0
2023-08-02 11:30:00,514.37,514.47,513.65,513.72,6061.0,514.37,514.47,513.65,513.72,6061.0
2023-08-02 11:40:00,513.53,514.27,512.7,513.86,5449.0,513.53,514.27,512.7,513.86,5449.0
2023-08-02 11:50:00,513.83,513.89,510.85,510.88,10238.0,513.83,513.89,510.85,510.88,10238.0
2023-08-02 12:00:00,510.96,513.05,510.71,513.05,4520.0,510.96,513.05,510.71,513.05,4520.0
2023-08-02 12:10:00,512.32,513.47,511.06,513.47,5318.0,512.32,513.47,511.06,513.47,5318.0
2023-08-02 12:20:00,513.4,513.65,511.78,512.43,4544.0,513.4,513.65,511.78,512.43,4544.0
2023-08-02 12:30:00,512.87,514.34,512.87,513.46,3266.0,512.87,514.34,512.87,513.46,3266.0
2023-08-02 12:40:00,513.8,514.02,512.88,513.98,3768.0,513.8,514.02,512.88,513.98,3768.0
2023-08-02 12:50:00,513.87,514.44,513.22,514.44,4450.0,513.87,514.44,513.22,514.44,4450.0
2023-08-02 13:00:00,514.94,515.15,513.4,514.43,5965.0,514.94,515.15,513.4,514.43,5965.0
2023-08-02 13:10:00,515.09,515.09,513.59,513.69,6724.0,515.09,515.09,513.59,513.69,6724.0
2023-08-02 13:20:00,513.39,513.75,513.1,513.53,2743.0,513.39,513.75,513.1,513.53,2743.0
2023-08-02 13:30:00,514.29,514.55,513.66,514.12,2000.0,514.29,514.55,513.66,514.12,2000.0
2023-08-02 13:40:00,513.66,513.69,512.67,512.67,3417.0,513.66,513.69,512.67,512.67,3417.0
2023-08-02 13:50:00,512.44,513.16,511.89,513.16,3303.0,512.44,513.16,511.89,513.16,3303.0
2023-08-02 14:00:00,512.91,513.4,512.5,512.99,4499.0,512.91,513.4,512.5,512.99,4499.0
2023-08-02 14:10:00,513.46,514.14,512.55,513.04,4706.0,513.46,514.14,512.55,513.04,4706.0
2023-08-02 14:20:00,512.97,512.97,511.93,511.94,1227.0,512.97,512.97,511.93,511.94,1227.0
2023-08-02 14:30:00,511.67,512.2,511.67,512.11,2697.0,511.67,512.2,511.67,512.11,2697.0
2023-08-02 14:40:00,512.23,513.48,512.1,513.37,3858.0,512.23,513.48,512.1,513.37,3858.0
2023-08-02 14:50:00,513.79,514.13,513.05,513.91,5157.0,513.79,514.13,513.05,513.91,5157.0
2023-08-02 15:00:00,514.14,514.66,513.13,513.37,5600.0,514.14,514.66,513.13,513.37,5600.0
2023-08-02 15:10:00,513.09,513.46,512.25,512.65,5725.0,513.09,513.46,512.25,512.65,5725.0
2023-08-02 15:20:00,513.0,513.46,512.33,513.36,10850.0,513.0,513.46,512.33,513.36,10850.0
2023-08-02 15:30:00,514.29,517.0,513.89,516.71,16900.0,514.29,517.0,513.89,516.71,16900.0
2023-08-02 15:40:00,516.47,517.62,516.17,517.25,19755.0,516.47,517.62,516.17,517.25,19755.0
2023-08-02 15:50:00,517.17,519.62,516.78,519.59,114892.0,517.17,519.62,516.78,519.59,114892.0
2023-08-03 09:30:00,516.84,516.84,510.91,514.31,10275.0,516.84,516.84,510.91,514.31,10275.0
2023-08-03 09:40:00,513.65,517.62,512.98,517.23,4139.0,513.65,517.62,512.98,517.23,4139.0
2023-08-03 09:50:00,517.7,519.0,516.49,516.49,1969.0,517.7,519.0,516.49,516.49,1969.0
2023-08-03 10:00:00,517.02,517.98,516.83,517.01,3708.0,517.02,517.98,516.83,517.01,3708.0
2023-08-03 10:10:00,517.89,518.05,515.95,516.38,3620.0,517.89,518.05,515.95,516.38,3620.0
2023-08-03 10:20:00,516.25,516.71,513.04,513.04,4112.0,516.25,516.71,513.04,513.04,4112.0
2023-08-03 10:30:00,513.3,514.38,513.03,513.91,2703.0,513.3,514.38,513.03,513.91,2703.0
2023-08-03 10:40:00,513.92,513.92,511.52,511.69,1600.0,513.92,513.92,511.52,511.69,1600.0
2023-08-03 10:50:00,511.26,512.6,510.91,512.15,2183.0,511.26,512.6,510.91,512.15,2183.0
2023-08-03 11:00:00,512.98,513.91,512.94,512.94,1479.0,512.98,513.91,512.94,512.94,1479.0
2023-08-03 11:10:00,513.77,513.77,512.48,513.17,7123.0,513.77,513.77,512.48,513.17,7123.0
2023-08-03 11:20:00,513.19,513.19,511.62,512.25,8313.0,513.19,513.19,511.62,512.25,8313.0
2023-08-03 11:30:00,511.98,512.1,510.4,511.18,4200.0,511.98,512.1,510.4,511.18,4200.0
2023-08-03 11:40:00,511.11,512.22,511.09,511.92,1903.0,511.11,512.22,511.09,511.92,1903.0
2023-08-03 11:50:00,512.03,513.41,512.03,512.24,5064.0,512.03,513.41,512.03,512.24,5064.0
2023-08-03 12:00:00,512.18,512.18,511.48,512.14,2397.0,512.18,512.18,511.48,512.14,2397.0
2023-08-03 12:10:00,512.17,512.2,511.0,511.78,3475.0,512.17,512.2,511.0,511.78,3475.0
2023-08-03 12:20:00,511.85,512.33,511.24,511.24,7805.0,511.85,512.33,511.24,511.24,7805.0
2023-08-03 12:30:00,511.19,511.49,510.58,510.58,2703.0,511.19,511.49,510.58,510.58,2703.0
2023-08-03 12:40:00,510.55,511.36,510.55,511.29,2112.0,510.55,511.36,510.55,511.29,2112.0
2023-08-03 12:50:00,510.74,510.86,508.91,508.91,2733.0,510.74,510.86,508.91,508.91,2733.0
2023-08-03 13:00:00,509.43,510.54,509.0,509.0,20692.0,509.43,510.54,509.0,509.0,20692.0
2023-08-03 13:10:00,509.06,510.01,508.75,510.01,1223.0,509.06,510.01,508.75,510.01,1223.0
2023-08-03 13:20:00,509.96,510.18,509.88,509.88,1100.0,509.96,510.18,509.88,509.88,1100.0
2023-08-03 13:30:00,510.29,510.4,509.87,509.87,1728.0,510.29,510.4,509.87,509.87,1728.0
2023-08-03 13:40:00,509.45,509.89,508.72,509.33,2491.0,509.45,509.89,508.72,509.33,2491.0
2023-08-03 13:50:00,508.87,509.67,508.31,509.33,1675.0,508.87,509.67,508.31,509.33,1675.0
2023-08-03 14:00:00,509.36,509.37,508.84,508.87,2150.0,509.36,509.37,508.84,508.87,2150.0
2023-08-03 14:10:00,508.54,509.7,508.53,509.7,4568.0,508.54,509.7,508.53,509.7,4568.0
2023-08-03 14:20:00,509.61,509.9,508.91,509.53,2300.0,509.61,509.9,508.91,509.53,2300.0
2023-08-03 14:30:00,509.5,509.95,508.19,508.84,2503.0,509.5,509.95,508.19,508.84,2503.0
2023-08-03 14:40:00,509.47,509.52,509.09,509.14,1783.0,509.47,509.52,509.09,509.14,1783.0
2023-08-03 14:50:00,509.42,510.49,509.07,509.66,1600.0,509.42,510.49,509.07,509.66,1600.0
2023-08-03 15:00:00,509.88,510.15,509.34,509.77,2351.0,509.88,510.15,509.34,509.77,2351.0
2023-08-03 15:10:00,509.49,509.49,508.45,508.93,2776.0,509.49,509.49,508.45,508.93,2776.0
2023-08-03 15:20:00,509.4,509.4,508.43,508.68,2100.0,509.4,509.4,508.43,508.68,2100.0
2023-08-03 15:30:00,508.43,508.63,507.65,507.66,8968.0,508.43,508.63,507.65,507.66,8968.0
2023-08-03 15:40:00,507.81,508.16,507.03,507.69,6483.0,507.81,508.16,507.03,507.69,6483.0
2023-08-03 15:50:00,507.84,508.69,507.46,507.63,34586.0,507.84,508.69,507.46,507.63,34586.0
2023-08-04 09:30:00,508.35,509.12,507.46,507.46,4055.0,508.35,509.12,507.46,507.46,4055.0
2023-08-04 09:40:00,506.46,507.86,505.5,506.7,3742.0,506.46,507.86,505.5,506.7,3742.0
2023-08-04 09:50:00,506.83,506.84,504.47,504.48,4500.0,506.83,506.84,504.47,504.48,4500.0
2023-08-04 10:00:00,505.08,506.04,502.95,504.03,5456.0,505.08,506.04,502.95,504.03,5456.0
2023-08-04 10:10:00,504.0,506.12,504.0,506.12,10733.0,504.0,506.12,504.0,506.12,10733.0
2023-08-04 10:20:00,506.5,507.52,505.72,506.98,2303.0,506.5,507.52,505.72,506.98,2303.0
2023-08-04 10:30:00,507.58,507.59,506.05,507.05,2300.0,507.58,507.59,506.05,507.05,2300.0
2023-08-04 10:40:00,506.5,508.06,506.5,506.82,1800.0,506.5,508.06,506.5,506.82,1800.0
2023-08-04 10:50:00,506.42,506.97,506.21,506.66,3627.0,506.42,506.97,506.21,506.66,3627.0
2023-08-04 11:00:00,506.84,506.84,506.11,506.5,1520.0,506.84,506.84,506.11,506.5,1520.0
2023-08-04 11:10:00,506.68,506.68,505.2,505.21,6296.0,506.68,506.68,505.2,505.21,6296.0
2023-08-04 11:20:00,505.49,506.42,505.49,505.81,2170.0,505.49,506.42,505.49,505.81,2170.0
2023-08-04 11:30:00,506.31,506.51,505.17,505.31,3604.0,506.31,506.51,505.17,505.31,3604.0
2023-08-04 11:40:00,505.31,507.1,505.28,507.03,1800.0,505.31,507.1,505.28,507.03,1800.0
2023-08-04 11:50:00,506.57,507.24,506.48,506.83,2237.0,506.57,507.24,506.48,506.83,2237.0
2023-08-04 12:00:00,507.58,508.32,507.58,507.71,825.0,507.58,508.32,507.58,507.71,825.0
2023-08-04 12:10:00,507.97,509.9,507.96,509.7,6224.0,507.97,509.9,507.96,509.7,6224.0
2023-08-04 12:20:00,509.34,509.4,508.56,509.31,4158.0,509.34,509.4,508.56,509.31,4158.0
2023-08-04 12:30:00,509.12,509.75,508.74,508.74,1891.0,509.12,509.75,508.74,508.74,1891.0
2023-08-04 12:40:00,508.56,508.98,508.05,508.98,1100.0,508.56,508.98,508.05,508.98,1100.0
2023-08-04 12:50:00,508.91,509.54,508.91,509.0,1200.0,508.91,509.54,508.91,509.0,1200.0
2023-08-04 13:00:00,508.91,509.56,507.98,508.54,1900.0,508.91,509.56,507.98,508.54,1900.0
2023-08-04 13:10:00,508.35,509.24,508.35,509.24,1315.0,508.35,509.24,508.35,509.24,1315.0
2023-08-04 13:20:00,509.0,509.41,508.65,509.12,2400.0,509.0,509.41,508.65,509.12,2400.0
2023-08-04 13:30:00,508.97,509.35,508.43,508.43,7200.0,508.97,509.35,508.43,508.43,7200.0
2023-08-04 13:40:00,508.37,508.45,507.23,507.23,5498.0,508.37,508.45,507.23,507.23,5498.0
2023-08-04 13:50:00,507.65,507.87,506.89,507.31,14563.0,507.65,507.87,506.89,507.31,14563.0
2023-08-04 14:00:00,507.25,507.25,505.28,506.11,4022.0,507.25,507.25,505.28,506.11,4022.0
2023-08-04 14:10:00,506.31,506.75,505.69,506.06,3494.0,506.31,506.75,505.69,506.06,3494.0
2023-08-04 14:20:00,505.7,505.97,504.86,504.86,11100.0,505.7,505.97,504.86,504.86,11100.0
2023-08-04 14:30:00,504.73,504.73,503.92,504.4,4284.0,504.73,504.73,503.92,504.4,4284.0
2023-08-04 14:40:00,504.41,505.12,503.84,505.12,2600.0,504.41,505.12,503.84,505.12,2600.0
2023-08-04 14:50:00,505.47,505.47,504.62,505.11,2200.0,505.47,505.47,504.62,505.11,2200.0
2023-08-04 15:00:00,504.9,505.19,504.27,504.38,4175.0,504.9,505.19,504.27,504.38,4175.0
2023-08-04 15:10:00,504.36,505.67,504.36,504.57,5324.0,504.36,505.67,504.36,504.57,5324.0
2023-08-04 15:20:00,504.56,504.86,504.24,504.86,2821.0,504.56,504.86,504.24,504.86,2821.0
2023-08-04 15:30:00,504.9,505.3,504.0,504.01,5280.0,504.9,505.3,504.0,504.01,5280.0
2023-08-04 15:40:00,503.99,504.64,503.82,504.13,4940.0,503.99,504.64,503.82,504.13,4940.0
2023-08-04 15:50:00,504.02,504.54,503.14,504.35,22081.0,504.02,504.54,503.14,504.35,22081.0
2023-08-07 09:30:00,504.72,508.27,504.72,507.51,4925.0,504.72,508.27,504.72,507.51,4925.0
2023-08-07 09:40:00,507.99,507.99,506.35,506.94,1581.0,507.99,507.99,506.35,506.94,1581.0
2023-08-07 09:50:00,507.13,508.8,506.86,507.74,2699.0,507.13,508.8,506.86,507.74,2699.0
2023-08-07 10:00:00,507.46,510.0,507.07,509.55,4556.0,507.46,510.0,507.07,509.55,4556.0
2023-08-07 10:10:00,509.13,509.79,507.81,509.16,12523.0,509.13,509.79,507.81,509.16,12523.0
2023-08-07 10:20:00,508.68,509.66,508.68,509.44,10788.0,508.68,509.66,508.68,509.44,10788.0
2023-08-07 10:30:00,509.38,509.38,508.39,508.84,1300.0,509.38,509.38,508.39,508.84,1300.0
2023-08-07 10:40:00,508.73,509.21,508.1,508.45,3731.0,508.73,509.21,508.1,508.45,3731.0
2023-08-07 10:50:00,508.6,509.16,508.4,508.59,5192.0,508.6,509.16,508.4,508.59,5192.0
2023-08-07 11:00:00,508.62,508.66,507.15,507.43,3328.0,508.62,508.66,507.15,507.43,3328.0
2023-08-07 11:10:00,507.4,507.69,504.95,504.95,3800.0,507.4,507.69,504.95,504.95,3800.0
2023-08-07 11:20:00,504.14,504.74,504.02,504.04,2621.0,504.14,504.74,504.02,504.04,2621.0
2023-08-07 11:30:00,504.55,505.68,504.51,504.51,5730.0,504.55,505.68,504.51,504.51,5730.0
2023-08-07 11:40:00,504.38,504.91,504.38,504.67,1000.0,504.38,504.91,504.38,504.67,1000.0
2023-08-07 11:50:00,504.98,505.33,504.74,505.33,2249.0,504.98,505.33,504.74,505.33,2249.0
2023-08-07 12:00:00,505.43,505.46,504.72,505.35,1686.0,505.43,505.46,504.72,505.35,1686.0
2023-08-07 12:10:00,504.53,505.14,504.32,504.32,800.0,504.53,505.14,504.32,504.32,800.0
2023-08-07 12:20:00,504.51,504.8,504.36,504.53,1947.0,504.51,504.8,504.36,504.53,1947.0
2023-08-07 12:30:00,504.53,505.28,504.21,504.56,2239.0,504.53,505.28,504.21,504.56,2239.0
2023-08-07 12:40:00,504.56,505.46,504.56,505.39,1080.0,504.56,505.46,504.56,505.39,1080.0
2023-08-07 12:50:00,505.39,505.84,504.83,505.66,1729.0,505.39,505.84,504.83,505.66,1729.0
2023-08-07 13:00:00,505.76,506.14,505.75,505.94,1200.0,505.76,506.14,505.75,505.94,1200.0
2023-08-07 13:10:00,506.29,507.3,506.22,506.35,3291.0,506.29,507.3,506.22,506.35,3291.0
2023-08-07 13:20:00,506.91,507.6,506.66,506.75,2013.0,506.91,507.6,506.66,506.75,2013.0
2023-08-07 13:30:00,507.07,507.87,506.77,507.36,2493.0,507.07,507.87,506.77,507.36,2493.0
2023-08-07 13:40:00,507.94,508.15,507.41,508.15,1551.0,507.94,508.15,507.41,508.15,1551.0
2023-08-07 13:50:00,508.12,508.24,507.02,508.09,2876.0,508.12,508.24,507.02,508.09,2876.0
2023-08-07 14:00:00,508.34,508.5,507.33,507.33,1911.0,508.34,508.5,507.33,507.33,1911.0
2023-08-07 14:10:00,507.74,507.98,507.02,507.58,1300.0,507.74,507.98,507.02,507.58,1300.0
2023-08-07 14:20:00,507.58,507.84,507.27,507.31,2252.0,507.58,507.84,507.27,507.31,2252.0
2023-08-07 14:30:00,507.56,508.48,507.4,507.88,2311.0,507.56,508.48,507.4,507.88,2311.0
2023-08-07 14:40:00,507.66,507.66,506.91,507.4,2029.0,507.66,507.66,506.91,507.4,2029.0
2023-08-07 14:50:00,507.68,507.7,507.3,507.64,2522.0,507.68,507.7,507.3,507.64,2522.0
2023-08-07 15:00:00,507.99,508.13,507.46,507.72,3369.0,507.99,508.13,507.46,507.72,3369.0
2023-08-07 15:10:00,507.73,507.73,506.5,506.5,3683.0,507.73,507.73,506.5,506.5,3683.0
2023-08-07 15:20:00,506.59,506.83,506.3,506.3,7039.0,506.59,506.83,506.3,506.3,7039.0
2023-08-07 15:30:00,506.07,507.45,506.07,507.45,14866.0,506.07,507.45,506.07,507.45,14866.0
2023-08-07 15:40:00,507.38,508.28,507.27,507.67,8157.0,507.38,508.28,507.27,507.67,8157.0
2023-08-07 15:50:00,507.75,508.56,507.67,508.17,23164.0,507.75,508.56,507.67,508.17,23164.0
2023-08-08 09:30:00,504.39,506.75,502.02,506.49,4812.0,504.39,506.75,502.02,506.49,4812.0
2023-08-08 09:40:00,506.61,506.77,503.25,505.27,4975.0,506.61,506.77,503.25,505.27,4975.0
2023-08-08 09:50:00,505.78,505.99,504.22,505.55,3000.0,505.78,505.99,504.22,505.55,3000.0
2023-08-08 10:00:00,505.25,506.81,505.05,505.06,3100.0,505.25,506.81,505.05,505.06,3100.0
2023-08-08 10:10:00,505.69,505.82,503.89,504.06,4171.0,505.69,505.82,503.89,504.06,4171.0
2023-08-08 10:20:00,504.73,504.79,503.16,504.32,3100.0,504.73,504.79,503.16,504.32,3100.0
2023-08-08 10:30:00,504.24,505.34,504.14,505.34,2400.0,504.24,505.34,504.14,505.34,2400.0
2023-08-08 10:40:00,505.91,505.98,503.55,504.11,3412.0,505.91,505.98,503.55,504.11,3412.0
2023-08-08 10:50:00,504.09,504.67,503.16,503.33,3100.0,504.09,504.67,503.16,503.33,3100.0
2023-08-08 11:00:00,502.94,502.94,500.61,501.83,5208.0,502.94,502.94,500.61,501.83,5208.0
2023-08-08 11:10:00,501.94,502.96,501.5,502.5,3600.0,501.94,502.96,501.5,502.5,3600.0
2023-08-08 11:20:00,502.62,503.1,502.19,502.65,1600.0,502.62,503.1,502.19,502.65,1600.0
2023-08-08 11:30:00,502.57,504.02,502.56,504.01,2300.0,502.57,504.02,502.56,504.01,2300.0
2023-08-08 11:40:00,504.26,504.26,502.58,503.21,5081.0,504.26,504.26,502.58,503.21,5081.0
2023-08-08 11:50:00,503.31,504.2,503.3,503.65,7023.0,503.31,504.2,503.3,503.65,7023.0
2023-08-08 12:00:00,503.54,503.76,503.18,503.34,1500.0,503.54,503.76,503.18,503.34,1500.0
2023-08-08 12:10:00,503.28,503.34,502.69,503.18,1600.0,503.28,503.34,502.69,503.18,1600.0
2023-08-08 12:20:00,502.81,503.01,502.51,502.51,2100.0,502.81,503.01,502.51,502.51,2100.0
2023-08-08 12:30:00,502.6,503.22,502.13,503.11,1474.0,502.6,503.22,502.13,503.11,1474.0
2023-08-08 12:40:00,503.11,503.11,502.48,502.55,3120.0,503.11,503.11,502.48,502.55,3120.0
2023-08-08 12:50:00,502.54,502.58,502.17,502.3,900.0,502.54,502.58,502.17,502.3,900.0
2023-08-08 13:00:00,502.47,503.53,502.47,503.42,1559.0,502.47,503.53,502.47,503.42,1559.0
2023-08-08 13:10:00,503.41,505.4,503.4,505.4,1100.0,503.41,505.4,503.4,505.4,1100.0
2023-08-08 13:20:00,505.2,505.7,504.33,504.74,2678.0,505.2,505.7,504.33,504.74,2678.0
2023-08-08 13:30:00,504.71,506.3,504.34,506.3,1600.0,504.71,506.3,504.34,506.3,1600.0
2023-08-08 13:40:00,506.29,506.63,506.21,506.33,1378.0,506.29,506.63,506.21,506.33,1378.0
2023-08-08 13:50:00,506.42,507.23,506.42,507.23,2567.0,506.42,507.23,506.42,507.23,2567.0
2023-08-08 14:00:00,507.06,507.06,506.16,506.16,2327.0,507.06,507.06,506.16,506.16,2327.0
2023-08-08 14:10:00,505.72,506.69,505.72,506.66,1010.0,505.72,506.69,505.72,506.66,1010.0
2023-08-08 14:20:00,506.79,507.1,506.63,506.78,1449.0,506.79,507.1,506.63,506.78,1449.0
2023-08-08 14:30:00,507.05,507.42,506.8,506.95,2057.0,507.05,507.42,506.8,506.95,2057.0
2023-08-08 14:40:00,507.06,507.11,506.89,507.08,1155.0,507.06,507.11,506.89,507.08,1155.0
2023-08-08 14:50:00,507.23,508.02,507.14,507.97,2824.0,507.23,508.02,507.14,507.97,2824.0
2023-08-08 15:00:00,508.03,509.13,508.01,508.63,4400.0,508.03,509.13,508.01,508.63,4400.0
2023-08-08 15:10:00,508.67,509.44,508.63,509.44,4700.0,508.67,509.44,508.63,509.44,4700.0
2023-08-08 15:20:00,509.5,510.17,508.99,510.11,4138.0,509.5,510.17,508.99,510.11,4138.0
2023-08-08 15:30:00,509.99,510.41,509.0,509.64,6752.0,509.99,510.41,509.0,509.64,6752.0
2023-08-08 15:40:00,509.62,511.06,509.45,510.97,8401.0,509.62,511.06,509.45,510.97,8401.0
2023-08-08 15:50:00,511.0,511.44,509.36,509.75,21356.0,511.0,511.44,509.36,509.75,21356.0
2023-08-09 09:30:00,509.46,512.25,507.96,511.61,6784.0,509.46,512.25,507.96,511.61,6784.0
2023-08-09 09:40:00,510.28,510.28,508.47,509.73,1334.0,510.28,510.28,508.47,509.73,1334.0
2023-08-09 09:50:00,510.05,512.72,509.64,511.59,3708.0,510.05,512.72,509.64,511.59,3708.0
2023-08-09 10:00:00,511.47,513.97,511.46,512.38,10989.0,511.47,513.97,511.46,512.38,10989.0
2023-08-09 10:10:00,512.06,515.24,512.01,515.23,4500.0,512.06,515.24,512.01,515.23,4500.0
2023-08-09 10:20:00,515.26,515.33,514.26,515.33,3223.0,515.26,515.33,514.26,515.33,3223.0
2023-08-09 10:30:00,515.19,516.88,515.05,515.99,8110.0,515.19,516.88,515.05,515.99,8110.0
2023-08-09 10:40:00,515.99,517.06,515.77,516.74,4200.0,515.99,517.06,515.77,516.74,4200.0
2023-08-09 10:50:00,516.5,516.94,515.5,516.88,5842.0,516.5,516.94,515.5,516.88,5842.0
2023-08-09 11:00:00,517.1,517.19,515.64,517.18,3800.0,517.1,517.19,515.64,517.18,3800.0
2023-08-09 11:10:00,517.09,517.22,515.33,515.73,4198.0,517.09,517.22,515.33,515.73,4198.0
2023-08-09 11:20:00,515.69,515.98,514.76,515.26,2700.0,515.69,515.98,514.76,515.26,2700.0
2023-08-09 11:30:00,515.03,516.1,514.81,515.98,3800.0,515.03,516.1,514.81,515.98,3800.0
2023-08-09 11:40:00,515.98,516.79,515.41,515.61,3600.0,515.98,516.79,515.41,515.61,3600.0
2023-08-09 11:50:00,514.9,515.23,513.48,513.68,6463.0,514.9,515.23,513.48,513.68,6463.0
2023-08-09 12:00:00,513.71,514.21,512.36,513.58,4400.0,513.71,514.21,512.36,513.58,4400.0
2023-08-09 12:10:00,513.58,514.98,513.19,513.8,4520.0,513.58,514.98,513.19,513.8,4520.0
2023-08-09 12:20:00,513.68,514.96,512.89,514.45,5568.0,513.68,514.96,512.89,514.45,5568.0
2023-08-09 12:30:00,514.01,514.37,513.82,513.93,2600.0,514.01,514.37,513.82,513.93,2600.0
2023-08-09 12:40:00,513.4,514.07,512.53,514.07,6794.0,513.4,514.07,512.53,514.07,6794.0
2023-08-09 12:50:00,514.06,514.45,513.63,514.45,3968.0,514.06,514.45,513.63,514.45,3968.0
2023-08-09 13:00:00,514.37,515.74,513.89,515.58,3963.0,514.37,515.74,513.89,515.58,3963.0
2023-08-09 13:10:00,515.6,515.99,515.57,515.99,900.0,515.6,515.99,515.57,515.99,900.0
2023-08-09 13:20:00,515.99,516.15,515.33,515.56,2393.0,515.99,516.15,515.33,515.56,2393.0
2023-08-09 13:30:00,515.7,516.41,515.58,515.95,2795.0,515.7,516.41,515.58,515.95,2795.0
2023-08-09 13:40:00,515.82,515.83,514.99,515.22,2500.0,515.82,515.83,514.99,515.22,2500.0
2023-08-09 13:50:00,515.04,515.44,514.65,514.93,2811.0,515.04,515.44,514.65,514.93,2811.0
2023-08-09 14:00:00,514.94,517.34,514.93,517.34,18110.0,514.94,517.34,514.93,517.34,18110.0
2023-08-09 14:10:00,517.3,519.16,516.8,519.15,9239.0,517.3,519.16,516.8,519.15,9239.0
2023-08-09 14:20:00,518.84,519.59,518.04,518.85,12587.0,518.84,519.59,518.04,518.85,12587.0
2023-08-09 14:30:00,518.82,519.72,518.6,519.05,6385.0,518.82,519.72,518.6,519.05,6385.0
2023-08-09 14:40:00,519.48,520.43,519.19,520.3,4595.0,519.48,520.43,519.19,520.3,4595.0
2023-08-09 14:50:00,520.3,521.24,520.3,520.33,3700.0,520.3,521.24,520.3,520.33,3700.0
2023-08-09 15:00:00,520.29,520.66,519.84,519.85,3800.0,520.29,520.66,519.84,519.85,3800.0
2023-08-09 15:10:00,519.85,520.69,519.71,520.61,11881.0,519.85,520.69,519.71,520.61,11881.0
2023-08-09 15:20:00,520.51,521.62,520.51,520.67,6307.0,520.51,521.62,520.51,520.67,6307.0
2023-08-09 15:30:00,520.69,520.85,519.97,520.23,7668.0,520.69,520.85,519.97,520.23,7668.0
2023-08-09 15:40:00,520.09,520.99,518.77,519.49,14258.0,520.09,520.99,518.77,519.49,14258.0
2023-08-09 15:50:00,519.18,519.98,518.15,518.77,34970.0,519.18,519.98,518.15,518.77,34970.0
2023-08-10 09:30:00,521.23,521.23,517.43,519.38,5529.0,521.23,521.23,517.43,519.38,5529.0
2023-08-10 09:40:00,522.45,522.45,520.02,520.12,9812.0,522.45,522.45,520.02,520.12,9812.0
2023-08-10 09:50:00,521.59,521.59,515.98,517.0,24030.0,521.59,521.59,515.98,517.0,24030.0
2023-08-10 10:00:00,517.1,521.12,517.1,521.0,4837.0,517.1,521.12,517.1,521.0,4837.0
2023-08-10 10:10:00,519.83,521.11,519.83,520.22,700.0,519.83,521.11,519.83,520.22,700.0
2023-08-10 10:20:00,520.63,521.14,519.67,520.02,1953.0,520.63,521.14,519.67,520.02,1953.0
2023-08-10 10:30:00,520.94,521.44,520.94,521.44,500.0,520.94,521.44,520.94,521.44,500.0
2023-08-10 10:40:00,519.12,519.12,518.08,518.08,400.0,519.12,519.12,518.08,518.08,400.0
2023-08-10 10:50:00,518.26,518.59,517.07,518.01,1500.0,518.26,518.59,517.07,518.01,1500.0
2023-08-10 11:00:00,518.28,518.28,516.92,517.41,1300.0,518.28,518.28,516.92,517.41,1300.0
2023-08-10 11:10:00,517.25,517.25,514.74,514.75,3408.0,517.25,517.25,514.74,514.75,3408.0
2023-08-10 11:20:00,514.21,516.11,513.78,515.4,5493.0,514.21,516.11,513.78,515.4,5493.0
2023-08-10 11:30:00,515.45,516.38,515.45,515.72,3147.0,515.45,516.38,515.45,515.72,3147.0
2023-08-10 11:40:00,514.68,515.13,514.67,515.03,1000.0,514.68,515.13,514.67,515.03,1000.0
2023-08-10 11:50:00,514.49,514.49,512.73,513.49,1900.0,514.49,514.49,512.73,513.49,1900.0
2023-08-10 12:00:00,513.34,513.44,511.76,511.76,1800.0,513.34,513.44,511.76,511.76,1800.0
2023-08-10 12:10:00,511.81,511.84,510.38,510.76,1800.0,511.81,511.84,510.38,510.76,1800.0
2023-08-10 12:20:00,511.12,511.5,510.04,510.88,2500.0,511.12,511.5,510.04,510.88,2500.0
2023-08-10 12:30:00,511.0,511.95,511.0,511.92,1700.0,511.0,511.95,511.0,511.92,1700.0
2023-08-10 12:40:00,511.55,511.91,510.97,511.63,3799.0,511.55,511.91,510.97,511.63,3799.0
2023-08-10 12:50:00,511.63,511.9,509.81,509.94,2200.0,511.63,511.9,509.81,509.94,2200.0
2023-08-10 13:00:00,509.57,511.26,509.39,511.26,1727.0,509.57,511.26,509.39,511.26,1727.0
2023-08-10 13:10:00,511.41,511.49,510.75,510.85,1412.0,511.41,511.49,510.75,510.85,1412.0
2023-08-10 13:20:00,511.05,511.05,509.34,509.61,1700.0,511.05,511.05,509.34,509.61,1700.0
2023-08-10 13:30:00,509.31,509.31,508.19,508.71,1600.0,509.31,509.31,508.19,508.71,1600.0
2023-08-10 13:40:00,508.78,508.8,506.98,508.56,5578.0,508.78,508.8,506.98,508.56,5578.0
2023-08-10 13:50:00,508.92,509.19,506.78,506.78,26579.0,508.92,509.19,506.78,506.78,26579.0
2023-08-10 14:00:00,506.42,507.01,505.63,506.44,3714.0,506.42,507.01,505.63,506.44,3714.0
2023-08-10 14:10:00,506.02,506.47,505.37,505.6,3324.0,506.02,506.47,505.37,505.6,3324.0
2023-08-10 14:20:00,505.9,507.91,505.85,506.84,4349.0,505.9,507.91,505.85,506.84,4349.0
2023-08-10 14:30:00,506.56,507.1,506.54,506.89,1640.0,506.56,507.1,506.54,506.89,1640.0
2023-08-10 14:40:00,506.32,507.37,506.25,507.06,2200.0,506.32,507.37,506.25,507.06,2200.0
2023-08-10 14:50:00,507.06,508.72,506.95,508.72,3916.0,507.06,508.72,506.95,508.72,3916.0
2023-08-10 15:00:00,508.59,509.66,507.6,509.02,5847.0,508.59,509.66,507.6,509.02,5847.0
2023-08-10 15:10:00,508.64,509.53,508.63,509.48,2300.0,508.64,509.53,508.63,509.48,2300.0
2023-08-10 15:20:00,509.87,510.21,507.94,507.94,2877.0,509.87,510.21,507.94,507.94,2877.0
2023-08-10 15:30:00,508.01,508.77,507.28,507.7,3881.0,508.01,508.77,507.28,507.7,3881.0
2023-08-10 15:40:00,507.46,507.89,506.49,507.7,6523.0,507.46,507.89,506.49,507.7,6523.0
2023-08-10 15:50:00,508.01,508.84,507.05,507.49,27908.0,508.01,508.84,507.05,507.49,27908.0
2023-08-11 09:30:00,502.66,507.55,501.53,505.9,2951.0,502.66,507.55,501.53,505.9,2951.0
2023-08-11 09:40:00,505.17,505.85,502.73,503.51,2600.0,505.17,505.85,502.73,503.51,2600.0
2023-08-11 09:50:00,504.13,505.2,504.0,504.29,3000.0,504.13,505.2,504.0,504.29,3000.0
2023-08-11 10:00:00,505.52,505.88,503.76,505.88,3125.0,505.52,505.88,503.76,505.88,3125.0
2023-08-11 10:10:00,505.29,506.87,505.15,505.18,1563.0,505.29,506.87,505.15,505.18,1563.0
2023-08-11 10:20:00,505.88,507.11,505.88,506.23,1800.0,505.88,507.11,505.88,506.23,1800.0
2023-08-11 10:30:00,506.38,506.38,505.0,505.2,2802.0,506.38,506.38,505.0,505.2,2802.0
2023-08-11 10:40:00,507.09,507.09,504.8,504.99,3640.0,507.09,507.09,504.8,504.99,3640.0
2023-08-11 10:50:00,504.92,505.61,503.8,504.52,5900.0,504.92,505.61,503.8,504.52,5900.0
2023-08-11 11:00:00,504.66,505.04,504.34,504.62,2767.0,504.66,505.04,504.34,504.62,2767.0
2023-08-11 11:10:00,505.23,505.23,504.19,504.49,7266.0,505.23,505.23,504.19,504.49,7266.0
2023-08-11 11:20:00,504.52,504.53,502.82,503.82,3795.0,504.52,504.53,502.82,503.82,3795.0
2023-08-11 11:30:00,504.02,504.9,503.02,504.51,6393.0,504.02,504.9,503.02,504.51,6393.0
2023-08-11 11:40:00,504.14,505.04,502.92,504.48,3173.0,504.14,505.04,502.92,504.48,3173.0
2023-08-11 11:50:00,504.48,504.48,502.33,503.03,3736.0,504.48,504.48,502.33,503.03,3736.0
2023-08-11 12:00:00,503.22,505.41,503.22,504.88,3323.0,503.22,505.41,503.22,504.88,3323.0
2023-08-11 12:10:00,504.42,505.1,504.2,504.46,1800.0,504.42,505.1,504.2,504.46,1800.0
2023-08-11 12:20:00,504.4,504.67,503.59,504.33,1800.0,504.4,504.67,503.59,504.33,1800.0
2023-08-11 12:30:00,504.51,505.07,504.47,504.66,2400.0,504.51,505.07,504.47,504.66,2400.0
2023-08-11 12:40:00,504.67,504.67,503.42,503.42,1500.0,504.67,504.67,503.42,503.42,1500.0
2023-08-11 12:50:00,503.58,504.36,503.58,504.33,1532.0,503.58,504.36,503.58,504.33,1532.0
2023-08-11 13:00:00,504.34,504.96,503.88,503.88,2000.0,504.34,504.96,503.88,503.88,2000.0
2023-08-11 13:10:00,504.36,504.91,504.09,504.62,1400.0,504.36,504.91,504.09,504.62,1400.0
2023-08-11 13:20:00,504.87,505.54,504.87,505.54,1000.0,504.87,505.54,504.87,505.54,1000.0
2023-08-11 13:30:00,505.57,505.58,503.74,503.75,2066.0,505.57,505.58,503.74,503.75,2066.0
2023-08-11 13:40:00,503.1,503.3,502.79,503.3,1742.0,503.1,503.3,502.79,503.3,1742.0
2023-08-11 13:50:00,503.31,503.56,503.0,503.55,2196.0,503.31,503.56,503.0,503.55,2196.0
2023-08-11 14:00:00,503.67,504.49,503.66,504.49,1400.0,503.67,504.49,503.66,504.49,1400.0
2023-08-11 14:10:00,504.14,504.91,503.87,504.91,3547.0,504.14,504.91,503.87,504.91,3547.0
2023-08-11 14:20:00,505.28,505.73,504.97,505.37,1400.0,505.28,505.73,504.97,505.37,1400.0
2023-08-11 14:30:00,505.78,507.47,505.78,507.47,1700.0,505.78,507.47,505.78,507.47,1700.0
2023-08-11 14:40:00,507.51,507.89,507.5,507.77,700.0,507.51,507.89,507.5,507.77,700.0
2023-08-11 14:50:00,508.29,508.64,508.0,508.64,1400.0,508.29,508.64,508.0,508.64,1400.0
2023-08-11 15:00:00,507.98,508.2,506.93,507.09,1800.0,507.98,508.2,506.93,507.09,1800.0
2023-08-11 15:10:00,507.0,507.59,506.99,507.59,845.0,507.0,507.59,506.99,507.59,845.0
2023-08-11 15:20:00,507.81,507.85,507.47,507.49,1817.0,507.81,507.85,507.47,507.49,1817.0
2023-08-11 15:30:00,507.53,507.92,507.03,507.09,2734.0,507.53,507.92,507.03,507.09,2734.0
2023-08-11 15:40:00,506.71,507.36,506.04,506.04,4364.0,506.71,507.36,506.04,506.04,4364.0
2023-08-11 15:50:00,505.94,506.54,504.88,505.79,29004.0,505.94,506.54,504.88,505.79,29004.0
2023-08-14 09:30:00,509.14,510.14,509.12,510.13,5522.0,509.14,510.14,509.12,510.13,5522.0
2023-08-14 09:40:00,509.45,509.48,508.44,509.48,400.0,509.45,509.48,508.44,509.48,400.0
2023-08-14 09:50:00,510.42,510.94,508.81,510.94,816.0,510.42,510.94,508.81,510.94,816.0
2023-08-14 10:00:00,510.58,510.68,508.56,508.7,5552.0,510.58,510.68,508.56,508.7,5552.0
2023-08-14 10:10:00,509.29,509.29,507.81,507.81,2208.0,509.29,509.29,507.81,507.81,2208.0
2023-08-14 10:20:00,508.24,508.49,506.38,506.98,1024.0,508.24,508.49,506.38,506.98,1024.0
2023-08-14 10:30:00,507.27,509.09,507.26,508.38,1100.0,507.27,509.09,507.26,508.38,1100.0
2023-08-14 10:40:00,508.13,508.69,507.76,508.22,1319.0,508.13,508.69,507.76,508.22,1319.0
2023-08-14 10:50:00,508.52,509.0,507.87,507.88,1484.0,508.52,509.0,507.87,507.88,1484.0
2023-08-14 11:00:00,508.74,509.03,508.04,509.03,1300.0,508.74,509.03,508.04,509.03,1300.0
2023-08-14 11:10:00,508.59,508.62,507.89,507.89,338.0,508.59,508.62,507.89,507.89,338.0
2023-08-14 11:20:00,508.12,508.12,507.8,507.8,1017.0,508.12,508.12,507.8,507.8,1017.0
2023-08-14 11:30:00,507.78,507.87,507.33,507.5,1528.0,507.78,507.87,507.33,507.5,1528.0
2023-08-14 11:40:00,507.64,508.22,507.63,507.8,900.0,507.64,508.22,507.63,507.8,900.0
2023-08-14 11:50:00,507.87,507.97,507.86,507.97,1200.0,507.87,507.97,507.86,507.97,1200.0
2023-08-14 12:00:00,508.0,508.08,507.66,507.99,1131.0,508.0,508.08,507.66,507.99,1131.0
2023-08-14 12:10:00,507.84,507.84,507.0,507.25,3607.0,507.84,507.84,507.0,507.25,3607.0
2023-08-14 12:20:00,507.49,507.88,507.48,507.88,400.0,507.49,507.88,507.48,507.88,400.0
2023-08-14 12:30:00,507.87,507.97,507.36,507.92,1900.0,507.87,507.97,507.36,507.92,1900.0
2023-08-14 12:40:00,507.5,507.66,507.49,507.62,514.0,507.5,507.66,507.49,507.62,514.0
2023-08-14 12:50:00,507.91,507.94,507.0,507.63,1255.0,507.91,507.94,507.0,507.63,1255.0
2023-08-14 13:00:00,507.3,507.79,507.23,507.41,2900.0,507.3,507.79,507.23,507.41,2900.0
2023-08-14 13:10:00,507.59,507.66,507.11,507.14,4289.0,507.59,507.66,507.11,507.14,4289.0
2023-08-14 13:20:00,507.16,507.16,506.94,507.13,1700.0,507.16,507.16,506.94,507.13,1700.0
2023-08-14 13:30:00,507.48,507.66,506.95,506.96,1900.0,507.48,507.66,506.95,506.96,1900.0
2023-08-14 13:40:00,507.21,507.43,506.81,507.0,3112.0,507.21,507.43,506.81,507.0,3112.0
2023-08-14 13:50:00,507.12,507.49,506.92,507.29,2188.0,507.12,507.49,506.92,507.29,2188.0
2023-08-14 14:00:00,507.54,507.55,506.98,506.98,1901.0,507.54,507.55,506.98,506.98,1901.0
2023-08-14 14:10:00,507.4,507.47,506.94,506.99,2402.0,507.4,507.47,506.94,506.99,2402.0
2023-08-14 14:20:00,507.23,507.48,506.97,507.09,4334.0,507.23,507.48,506.97,507.09,4334.0
2023-08-14 14:30:00,507.38,507.53,506.66,507.0,2675.0,507.38,507.53,506.66,507.0,2675.0
2023-08-14 14:40:00,507.3,507.45,507.0,507.1,1300.0,507.3,507.45,507.0,507.1,1300.0
2023-08-14 14:50:00,507.0,507.49,506.97,507.36,3980.0,507.0,507.49,506.97,507.36,3980.0
2023-08-14 15:00:00,507.21,507.21,506.92,507.13,2500.0,507.21,507.21,506.92,507.13,2500.0
2023-08-14 15:10:00,507.0,508.07,506.95,508.06,6821.0,507.0,508.07,506.95,508.06,6821.0
2023-08-14 15:20:00,508.35,508.55,506.87,506.97,5865.0,508.35,508.55,506.87,506.97,5865.0
2023-08-14 15:30:00,507.06,507.74,506.97,507.01,4752.0,507.06,507.74,506.97,507.01,4752.0
2023-08-14 15:40:00,507.24,507.67,507.13,507.21,2910.0,507.24,507.67,507.13,507.21,2910.0
2023-08-14 15:50:00,507.06,507.7,506.84,507.7,40077.0,507.06,507.7,506.84,507.7,40077.0
2023-08-15 09:30:00,506.01,509.08,506.0,508.9,3388.0,506.01,509.08,506.0,508.9,3388.0
2023-08-15 09:40:00,507.45,508.97,505.5,508.97,859.0,507.45,508.97,505.5,508.97,859.0
2023-08-15 09:50:00,506.58,508.96,505.7,508.95,5890.0,506.58,508.96,505.7,508.95,5890.0
2023-08-15 10:00:00,508.25,510.38,507.85,509.05,9457.0,508.25,510.38,507.85,509.05,9457.0
2023-08-15 10:10:00,508.34,509.78,508.23,509.76,9483.0,508.34,509.78,508.23,509.76,9483.0
2023-08-15 10:20:00,509.31,509.46,507.8,509.36,3308.0,509.31,509.46,507.8,509.36,3308.0
2023-08-15 10:30:00,510.01,510.01,508.08,509.43,4432.0,510.01,510.01,508.08,509.43,4432.0
2023-08-15 10:40:00,509.15,509.68,508.8,509.45,3039.0,509.15,509.68,508.8,509.45,3039.0
2023-08-15 10:50:00,509.0,509.24,508.18,508.25,9809.0,509.0,509.24,508.18,508.25,9809.0
2023-08-15 11:00:00,508.35,508.74,508.16,508.58,800.0,508.35,508.74,508.16,508.58,800.0
2023-08-15 11:10:00,509.04,509.18,508.27,508.83,2100.0,509.04,509.18,508.27,508.83,2100.0
2023-08-15 11:20:00,508.5,509.54,508.15,508.98,6918.0,508.5,509.54,508.15,508.98,6918.0
2023-08-15 11:30:00,508.96,509.31,508.22,509.31,1000.0,508.96,509.31,508.22,509.31,1000.0
2023-08-15 11:40:00,509.29,509.57,508.67,509.56,4300.0,509.29,509.57,508.67,509.56,4300.0
2023-08-15 11:50:00,509.91,510.29,509.76,510.29,1516.0,509.91,510.29,509.76,510.29,1516.0
2023-08-15 12:00:00,510.22,511.42,509.41,509.41,4902.0,510.22,511.42,509.41,509.41,4902.0
2023-08-15 12:10:00,509.44,510.8,509.43,510.8,6971.0,509.44,510.8,509.43,510.8,6971.0
2023-08-15 12:20:00,511.27,511.42,510.04,510.04,4200.0,511.27,511.42,510.04,510.04,4200.0
2023-08-15 12:30:00,510.33,510.77,510.23,510.77,825.0,510.33,510.77,510.23,510.77,825.0
2023-08-15 12:40:00,510.56,510.64,510.35,510.38,600.0,510.56,510.64,510.35,510.38,600.0
2023-08-15 12:50:00,510.3,510.52,509.96,510.24,1000.0,510.3,510.52,509.96,510.24,1000.0
2023-08-15 13:00:00,510.02,510.9,510.02,510.43,903.0,510.02,510.9,510.02,510.43,903.0
2023-08-15 13:10:00,510.76,511.75,510.68,511.71,2900.0,510.76,511.75,510.68,511.71,2900.0
2023-08-15 13:20:00,511.36,511.65,511.23,511.27,1700.0,511.36,511.65,511.23,511.27,1700.0
2023-08-15 13:30:00,511.1,511.25,510.58,510.61,1500.0,511.1,511.25,510.58,510.61,1500.0
2023-08-15 13:40:00,510.3,511.08,510.3,510.88,1600.0,510.3,511.08,510.3,510.88,1600.0
2023-08-15 13:50:00,510.91,512.01,510.79,511.94,4500.0,510.91,512.01,510.79,511.94,4500.0
2023-08-15 14:00:00,512.25,512.44,511.57,511.57,1500.0,512.25,512.44,511.57,511.57,1500.0
2023-08-15 14:10:00,511.46,511.5,511.12,511.42,1000.0,511.46,511.5,511.12,511.42,1000.0
2023-08-15 14:20:00,511.38,512.24,510.99,512.12,2400.0,511.38,512.24,510.99,512.12,2400.0
2023-08-15 14:30:00,512.2,512.56,511.75,512.42,2800.0,512.2,512.56,511.75,512.42,2800.0
2023-08-15 14:40:00,512.43,512.91,512.43,512.91,1326.0,512.43,512.91,512.43,512.91,1326.0
2023-08-15 14:50:00,512.72,512.72,512.16,512.26,1200.0,512.72,512.72,512.16,512.26,1200.0
2023-08-15 15:00:00,512.5,512.5,511.87,512.06,1801.0,512.5,512.5,511.87,512.06,1801.0
2023-08-15 15:10:00,512.25,512.43,511.72,511.95,3595.0,512.25,512.43,511.72,511.95,3595.0
2023-08-15 15:20:00,511.9,512.14,510.49,510.49,3900.0,511.9,512.14,510.49,510.49,3900.0
2023-08-15 15:30:00,510.44,510.44,508.67,508.89,6194.0,510.44,510.44,508.67,508.89,6194.0
2023-08-15 15:40:00,508.86,509.15,508.03,509.02,6532.0,508.86,509.15,508.03,509.02,6532.0
2023-08-15 15:50:00,509.04,510.28,508.79,509.32,18411.0,509.04,510.28,508.79,509.32,18411.0
2023-08-16 09:30:00,509.87,511.99,507.62,511.97,5069.0,509.87,511.99,507.62,511.97,5069.0
2023-08-16 09:40:00,510.91,510.92,507.16,507.16,1475.0,510.91,510.92,507.16,507.16,1475.0
2023-08-16 09:50:00,507.08,509.74,507.08,509.4,8428.0,507.08,509.74,507.08,509.4,8428.0
2023-08-16 10:00:00,508.25,508.98,507.95,508.02,1600.0,508.25,508.98,507.95,508.02,1600.0
2023-08-16 10:10:00,506.9,507.75,506.16,506.79,900.0,506.9,507.75,506.16,506.79,900.0
2023-08-16 10:20:00,507.23,507.8,506.96,507.36,1451.0,507.23,507.8,506.96,507.36,1451.0
2023-08-16 10:30:00,507.3,507.3,505.57,505.57,905.0,507.3,507.3,505.57,505.57,905.0
2023-08-16 10:40:00,504.66,505.56,504.66,505.55,800.0,504.66,505.56,504.66,505.55,800.0
2023-08-16 10:50:00,506.42,506.99,506.08,506.99,1135.0,506.42,506.99,506.08,506.99,1135.0
2023-08-16 11:00:00,507.19,507.91,506.98,507.31,2426.0,507.19,507.91,506.98,507.31,2426.0
2023-08-16 11:10:00,507.87,507.87,507.33,507.87,400.0,507.87,507.87,507.33,507.87,400.0
2023-08-16 11:20:00,507.69,508.1,507.33,508.1,2200.0,507.69,508.1,507.33,508.1,2200.0
2023-08-16 11:30:00,508.17,508.24,507.46,507.92,2100.0,508.17,508.24,507.46,507.92,2100.0
2023-08-16 11:40:00,508.23,508.31,508.23,508.24,328.0,508.23,508.31,508.23,508.24,328.0
2023-08-16 11:50:00,507.02,507.19,507.01,507.19,406.0,507.02,507.19,507.01,507.19,406.0
2023-08-16 12:00:00,507.44,507.44,507.44,507.44,100.0,507.44,507.44,507.44,507.44,100.0
2023-08-16 12:10:00,507.2,508.22,506.85,507.91,2600.0,507.2,508.22,506.85,507.91,2600.0
2023-08-16 12:20:00,507.34,507.97,507.34,507.56,1325.0,507.34,507.97,507.34,507.56,1325.0
2023-08-16 12:30:00,507.17,507.36,506.94,507.36,800.0,507.17,507.36,506.94,507.36,800.0
2023-08-16 12:40:00,506.8,508.2,506.8,508.2,800.0,506.8,508.2,506.8,508.2,800.0
2023-08-16 12:50:00,507.8,507.99,507.27,507.38,4500.0,507.8,507.99,507.27,507.38,4500.0
2023-08-16 13:00:00,507.72,507.73,507.27,507.27,400.0,507.72,507.73,507.27,507.27,400.0
2023-08-16 13:10:00,507.36,507.36,506.37,506.37,2561.0,507.36,507.36,506.37,506.37,2561.0
2023-08-16 13:20:00,506.69,506.84,506.2,506.2,656.0,506.69,506.84,506.2,506.2,656.0
2023-08-16 13:30:00,506.04,506.44,505.65,506.44,600.0,506.04,506.44,505.65,506.44,600.0
2023-08-16 13:40:00,506.22,507.31,506.07,507.31,936.0,506.22,507.31,506.07,507.31,936.0
2023-08-16 13:50:00,507.01,507.32,506.68,507.31,27400.0,507.01,507.32,506.68,507.31,27400.0
2023-08-16 14:00:00,506.43,506.43,505.54,505.99,1393.0,506.43,506.43,505.54,505.99,1393.0
2023-08-16 14:10:00,505.32,505.57,505.09,505.53,867.0,505.32,505.57,505.09,505.53,867.0
2023-08-16 14:20:00,506.36,506.39,506.09,506.39,600.0,506.36,506.39,506.09,506.39,600.0
2023-08-16 14:30:00,506.29,506.42,506.26,506.42,400.0,506.29,506.42,506.26,506.42,400.0
2023-08-16 14:40:00,505.67,505.88,504.66,504.7,1300.0,505.67,505.88,504.66,504.7,1300.0
2023-08-16 14:50:00,504.47,504.87,504.31,504.82,1300.0,504.47,504.87,504.31,504.82,1300.0
2023-08-16 15:00:00,504.47,504.49,503.97,504.05,1100.0,504.47,504.49,503.97,504.05,1100.0
2023-08-16 15:10:00,504.13,504.13,502.74,502.74,26200.0,504.13,504.13,502.74,502.74,26200.0
2023-08-16 15:20:00,502.92,503.19,502.5,502.58,2925.0,502.92,503.19,502.5,502.58,2925.0
2023-08-16 15:30:00,502.38,502.86,501.92,501.92,3785.0,502.38,502.86,501.92,501.92,3785.0
2023-08-16 15:40:00,502.18,502.18,501.49,501.49,2000.0,502.18,502.18,501.49,501.49,2000.0
2023-08-16 15:50:00,500.91,501.19,499.23,499.51,15308.0,500.91,501.19,499.23,499.51,15308.0
2023-08-17 09:30:00,500.0,500.17,500.0,500.17,2021.0,500.0,500.17,500.0,500.17,2021.0
2023-08-17 09:40:00,497.97,498.86,494.55,494.76,3312.0,497.97,498.86,494.55,494.76,3312.0
2023-08-17 09:50:00,495.35,496.41,493.97,495.13,2633.0,495.35,496.41,493.97,495.13,2633.0
2023-08-17 10:00:00,494.75,495.28,493.46,495.28,2782.0,494.75,495.28,493.46,495.28,2782.0
2023-08-17 10:10:00,495.16,495.16,492.58,492.59,1850.0,495.16,495.16,492.58,492.59,1850.0
2023-08-17 10:20:00,492.31,493.59,491.88,493.59,3438.0,492.31,493.59,491.88,493.59,3438.0
2023-08-17 10:30:00,492.96,492.96,491.78,492.53,2200.0,492.96,492.96,491.78,492.53,2200.0
2023-08-17 10:40:00,492.56,493.72,492.46,493.71,2500.0,492.56,493.72,492.46,493.71,2500.0
2023-08-17 10:50:00,494.0,495.0,493.72,493.75,5200.0,494.0,495.0,493.72,493.75,5200.0
2023-08-17 11:00:00,493.91,494.64,493.91,494.64,1800.0,493.91,494.64,493.91,494.64,1800.0
2023-08-17 11:10:00,495.0,495.16,494.28,494.95,5091.0,495.0,495.16,494.28,494.95,5091.0
2023-08-17 11:20:00,494.63,494.63,493.92,494.4,2400.0,494.63,494.63,493.92,494.4,2400.0
2023-08-17 11:30:00,494.15,494.33,493.79,493.98,800.0,494.15,494.33,493.79,493.98,800.0
2023-08-17 11:40:00,494.06,494.65,493.88,494.4,3796.0,494.06,494.65,493.88,494.4,3796.0
2023-08-17 11:50:00,494.98,495.64,494.96,495.64,555.0,494.98,495.64,494.96,495.64,555.0
2023-08-17 12:00:00,495.29,495.29,494.51,494.63,1001.0,495.29,495.29,494.51,494.63,1001.0
2023-08-17 12:10:00,495.65,495.65,495.56,495.56,200.0,495.65,495.65,495.56,495.56,200.0
2023-08-17 12:20:00,495.55,496.45,495.55,495.84,1300.0,495.55,496.45,495.55,495.84,1300.0
2023-08-17 12:30:00,495.78,495.78,495.44,495.67,600.0,495.78,495.78,495.44,495.67,600.0
2023-08-17 12:40:00,495.72,495.72,495.71,495.72,100.0,495.72,495.72,495.71,495.72,100.0
2023-08-17 12:50:00,495.6,496.13,495.23,495.48,1538.0,495.6,496.13,495.23,495.48,1538.0
2023-08-17 13:00:00,495.24,495.39,494.17,494.17,1100.0,495.24,495.39,494.17,494.17,1100.0
2023-08-17 13:10:00,493.16,493.56,492.9,493.1,700.0,493.16,493.56,492.9,493.1,700.0
2023-08-17 13:20:00,492.79,493.11,492.23,492.4,1165.0,492.79,493.11,492.23,492.4,1165.0
2023-08-17 13:30:00,491.74,492.09,491.6,492.09,900.0,491.74,492.09,491.6,492.09,900.0
2023-08-17 13:40:00,491.42,491.47,491.09,491.19,600.0,491.42,491.47,491.09,491.19,600.0
2023-08-17 13:50:00,491.05,491.11,489.83,490.77,3590.0,491.05,491.11,489.83,490.77,3590.0
2023-08-17 14:00:00,490.65,491.01,489.89,490.11,2200.0,490.65,491.01,489.89,490.11,2200.0
2023-08-17 14:10:00,490.05,490.36,489.78,490.34,1371.0,490.05,490.36,489.78,490.34,1371.0
2023-08-17 14:20:00,490.35,490.48,489.73,490.44,5403.0,490.35,490.48,489.73,490.44,5403.0
2023-08-17 14:30:00,490.2,490.48,489.22,489.71,6483.0,490.2,490.48,489.22,489.71,6483.0
2023-08-17 14:40:00,489.72,489.72,488.15,488.64,5333.0,489.72,489.72,488.15,488.64,5333.0
2023-08-17 14:50:00,488.15,488.25,487.39,487.77,5639.0,488.15,488.25,487.39,487.77,5639.0
2023-08-17 15:00:00,487.65,487.84,487.03,487.36,2700.0,487.65,487.84,487.03,487.36,2700.0
2023-08-17 15:10:00,486.97,487.52,486.49,487.52,4057.0,486.97,487.52,486.49,487.52,4057.0
2023-08-17 15:20:00,487.47,487.55,486.61,486.7,5048.0,487.47,487.55,486.61,486.7,5048.0
2023-08-17 15:30:00,486.64,486.64,485.65,485.89,6760.0,486.64,486.64,485.65,485.89,6760.0
2023-08-17 15:40:00,486.02,486.07,485.37,485.63,5272.0,486.02,486.07,485.37,485.63,5272.0
2023-08-17 15:50:00,486.06,487.51,486.0,486.3,30376.0,486.06,487.51,486.0,486.3,30376.0
2023-08-18 09:30:00,483.11,484.01,481.32,483.77,16020.0,483.11,484.01,481.32,483.77,16020.0
2023-08-18 09:40:00,483.44,484.63,482.72,482.81,900.0,483.44,484.63,482.72,482.81,900.0
2023-08-18 09:50:00,483.64,484.21,483.64,484.21,775.0,483.64,484.21,483.64,484.21,775.0
2023-08-18 10:00:00,483.45,484.46,483.45,484.46,1685.0,483.45,484.46,483.45,484.46,1685.0
2023-08-18 10:10:00,484.22,484.22,482.13,482.93,1800.0,484.22,484.22,482.13,482.93,1800.0
2023-08-18 10:20:00,483.59,484.09,482.9,483.26,1158.0,483.59,484.09,482.9,483.26,1158.0
2023-08-18 10:30:00,483.28,483.28,482.05,482.42,2763.0,483.28,483.28,482.05,482.42,2763.0
2023-08-18 10:40:00,483.15,483.89,482.83,483.89,2100.0,483.15,483.89,482.83,483.89,2100.0
2023-08-18 10:50:00,484.0,484.07,482.52,482.52,1533.0,484.0,484.07,482.52,482.52,1533.0
2023-08-18 11:00:00,483.82,485.0,483.82,484.12,2792.0,483.82,485.0,483.82,484.12,2792.0
2023-08-18 11:10:00,484.69,485.16,484.5,484.91,1275.0,484.69,485.16,484.5,484.91,1275.0
2023-08-18 11:20:00,485.26,485.43,484.23,484.24,724.0,485.26,485.43,484.23,484.24,724.0
2023-08-18 11:30:00,484.74,484.86,484.41,484.8,1200.0,484.74,484.86,484.41,484.8,1200.0
2023-08-18 11:40:00,482.82,484.09,482.82,484.09,600.0,482.82,484.09,482.82,484.09,600.0
2023-08-18 11:50:00,484.55,484.9,484.24,484.9,1810.0,484.55,484.9,484.24,484.9,1810.0
2023-08-18 12:00:00,485.22,485.22,485.21,485.22,100.0,485.22,485.22,485.21,485.22,100.0
2023-08-18 12:10:00,485.42,485.66,484.48,484.48,1601.0,485.42,485.66,484.48,484.48,1601.0
2023-08-18 12:20:00,484.7,485.78,484.59,485.59,1703.0,484.7,485.78,484.59,485.59,1703.0
2023-08-18 12:30:00,485.08,485.14,484.44,485.14,800.0,485.08,485.14,484.44,485.14,800.0
2023-08-18 12:40:00,485.31,485.57,485.02,485.57,1100.0,485.31,485.57,485.02,485.57,1100.0
2023-08-18 12:50:00,485.67,485.73,484.5,484.5,2043.0,485.67,485.73,484.5,484.5,2043.0
2023-08-18 13:00:00,484.49,484.53,484.19,484.19,900.0,484.49,484.53,484.19,484.19,900.0
2023-08-18 13:10:00,483.97,483.97,483.12,483.19,1707.0,483.97,483.97,483.12,483.19,1707.0
2023-08-18 13:20:00,483.2,483.2,482.51,482.71,2350.0,483.2,483.2,482.51,482.71,2350.0
2023-08-18 13:30:00,482.47,483.06,482.47,482.83,600.0,482.47,483.06,482.47,482.83,600.0
2023-08-18 13:40:00,482.48,483.85,482.46,483.85,1557.0,482.48,483.85,482.46,483.85,1557.0
2023-08-18 13:50:00,483.87,483.89,483.6,483.6,1000.0,483.87,483.89,483.6,483.6,1000.0
2023-08-18 14:00:00,483.49,484.33,483.49,484.02,900.0,483.49,484.33,483.49,484.02,900.0
2023-08-18 14:10:00,484.02,484.13,483.32,483.72,2369.0,484.02,484.13,483.32,483.72,2369.0
2023-08-18 14:20:00,484.06,484.06,483.39,483.39,900.0,484.06,484.06,483.39,483.39,900.0
2023-08-18 14:30:00,483.71,484.37,483.6,484.3,1200.0,483.71,484.37,483.6,484.3,1200.0
2023-08-18 14:40:00,484.27,484.62,483.63,483.89,1230.0,484.27,484.62,483.63,483.89,1230.0
2023-08-18 14:50:00,483.71,483.76,483.25,483.34,2100.0,483.71,483.76,483.25,483.34,2100.0
2023-08-18 15:00:00,483.32,483.46,483.0,483.39,1500.0,483.32,483.46,483.0,483.39,1500.0
2023-08-18 15:10:00,483.04,483.18,482.44,482.44,14101.0,483.04,483.18,482.44,482.44,14101.0
2023-08-18 15:20:00,482.42,483.38,482.41,483.38,6710.0,482.42,483.38,482.41,483.38,6710.0
2023-08-18 15:30:00,483.42,484.02,483.41,483.81,3984.0,483.42,484.02,483.41,483.81,3984.0
2023-08-18 15:40:00,483.81,484.46,483.62,483.99,4579.0,483.81,484.46,483.62,483.99,4579.0
2023-08-18 15:50:00,483.99,484.24,483.07,483.42,23481.0,483.99,484.24,483.07,483.42,23481.0
2023-08-21 09:30:00,484.4,484.86,483.67,484.0,5575.0,484.4,484.86,483.67,484.0,5575.0
2023-08-21 09:40:00,484.6,485.18,483.12,483.81,1206.0,484.6,485.18,483.12,483.81,1206.0
2023-08-21 09:50:00,484.97,484.98,483.29,484.86,1700.0,484.97,484.98,483.29,484.86,1700.0
2023-08-21 10:00:00,484.15,485.11,484.15,485.11,500.0,484.15,485.11,484.15,485.11,500.0
2023-08-21 10:10:00,484.79,484.79,483.42,483.46,1457.0,484.79,484.79,483.42,483.46,1457.0
2023-08-21 10:20:00,483.85,484.14,482.11,482.35,1397.0,483.85,484.14,482.11,482.35,1397.0
2023-08-21 10:30:00,481.79,481.82,481.04,481.41,2704.0,481.79,481.82,481.04,481.41,2704.0
2023-08-21 10:40:00,481.25,481.48,480.84,481.03,1437.0,481.25,481.48,480.84,481.03,1437.0
2023-08-21 10:50:00,481.03,481.08,479.85,479.85,2305.0,481.03,481.08,479.85,479.85,2305.0
2023-08-21 11:00:00,479.66,480.76,479.66,479.66,1850.0,479.66,480.76,479.66,479.66,1850.0
2023-08-21 11:10:00,479.62,480.04,479.39,479.47,1503.0,479.62,480.04,479.39,479.47,1503.0
2023-08-21 11:20:00,479.27,479.59,478.68,478.68,2582.0,479.27,479.59,478.68,478.68,2582.0
2023-08-21 11:30:00,479.14,479.5,479.13,479.13,887.0,479.14,479.5,479.13,479.13,887.0
2023-08-21 11:40:00,478.91,479.1,478.14,478.14,1600.0,478.91,479.1,478.14,478.14,1600.0
2023-08-21 11:50:00,478.2,478.51,478.03,478.17,3699.0,478.2,478.51,478.03,478.17,3699.0
2023-08-21 12:00:00,477.93,478.69,477.91,478.17,2827.0,477.93,478.69,477.91,478.17,2827.0
2023-08-21 12:10:00,477.88,478.96,477.55,478.96,4026.0,477.88,478.96,477.55,478.96,4026.0
2023-08-21 12:20:00,479.09,479.48,479.09,479.16,790.0,479.09,479.48,479.09,479.16,790.0
2023-08-21 12:30:00,479.28,480.09,479.02,479.7,4656.0,479.28,480.09,479.02,479.7,4656.0
2023-08-21 12:40:00,479.67,479.83,479.24,479.8,3355.0,479.67,479.83,479.24,479.8,3355.0
2023-08-21 12:50:00,479.37,480.33,479.18,480.33,2800.0,479.37,480.33,479.18,480.33,2800.0
2023-08-21 13:00:00,480.37,480.56,479.75,479.75,4200.0,480.37,480.56,479.75,479.75,4200.0
2023-08-21 13:10:00,479.77,480.01,479.59,479.9,3967.0,479.77,480.01,479.59,479.9,3967.0
2023-08-21 13:20:00,480.09,481.23,479.93,480.27,4340.0,480.09,481.23,479.93,480.27,4340.0
2023-08-21 13:30:00,480.24,481.28,480.23,481.17,13128.0,480.24,481.28,480.23,481.17,13128.0
2023-08-21 13:40:00,481.13,481.96,481.13,481.52,2550.0,481.13,481.96,481.13,481.52,2550.0
2023-08-21 13:50:00,481.56,481.82,480.91,480.97,3483.0,481.56,481.82,480.91,480.97,3483.0
2023-08-21 14:00:00,480.96,482.29,480.96,481.97,15439.0,480.96,482.29,480.96,481.97,15439.0
2023-08-21 14:10:00,482.2,482.72,481.97,482.22,2335.0,482.2,482.72,481.97,482.22,2335.0
2023-08-21 14:20:00,482.37,482.54,481.91,482.25,2385.0,482.37,482.54,481.91,482.25,2385.0
2023-08-21 14:30:00,482.29,482.3,481.91,481.91,3024.0,482.29,482.3,481.91,481.91,3024.0
2023-08-21 14:40:00,482.17,482.92,482.01,482.92,7178.0,482.17,482.92,482.01,482.92,7178.0
2023-08-21 14:50:00,483.24,483.25,482.76,482.77,800.0,483.24,483.25,482.76,482.77,800.0
2023-08-21 15:00:00,482.95,484.1,482.95,483.99,11028.0,482.95,484.1,482.95,483.99,11028.0
2023-08-21 15:10:00,483.97,484.13,483.26,484.05,5226.0,483.97,484.13,483.26,484.05,5226.0
2023-08-21 15:20:00,483.86,484.38,483.5,483.77,3190.0,483.86,484.38,483.5,483.77,3190.0
2023-08-21 15:30:00,483.86,484.09,483.38,483.75,16388.0,483.86,484.09,483.38,483.75,16388.0
2023-08-21 15:40:00,483.87,484.16,482.62,482.99,8124.0,483.87,484.16,482.62,482.99,8124.0
2023-08-21 15:50:00,483.15,483.27,481.27,481.65,32900.0,483.15,483.27,481.27,481.65,32900.0
2023-08-22 09:30:00,482.46,484.14,482.09,482.49,4008.0,482.46,484.14,482.09,482.49,4008.0
2023-08-22 09:40:00,481.94,484.3,481.94,483.99,1965.0,481.94,484.3,481.94,483.99,1965.0
2023-08-22 09:50:00,484.01,484.29,482.77,483.66,3631.0,484.01,484.29,482.77,483.66,3631.0
2023-08-22 10:00:00,483.0,485.17,482.97,485.0,3229.0,483.0,485.17,482.97,485.0,3229.0
2023-08-22 10:10:00,485.77,486.76,485.62,486.63,1000.0,485.77,486.76,485.62,486.63,1000.0
2023-08-22 10:20:00,487.09,487.46,486.67,486.95,2200.0,487.09,487.46,486.67,486.95,2200.0
2023-08-22 10:30:00,486.92,486.92,485.81,485.99,1745.0,486.92,486.92,485.81,485.99,1745.0
2023-08-22 10:40:00,485.54,487.49,485.54,487.4,1200.0,485.54,487.49,485.54,487.4,1200.0
2023-08-22 10:50:00,488.22,489.35,488.22,488.34,2700.0,488.22,489.35,488.22,488.34,2700.0
2023-08-22 11:00:00,488.6,488.73,488.02,488.02,1500.0,488.6,488.73,488.02,488.02,1500.0
2023-08-22 11:10:00,487.6,488.92,487.56,488.88,2800.0,487.6,488.92,487.56,488.88,2800.0
2023-08-22 11:20:00,488.6,489.09,487.77,487.77,2401.0,488.6,489.09,487.77,487.77,2401.0
2023-08-22 11:30:00,487.68,488.88,487.68,488.13,2267.0,487.68,488.88,487.68,488.13,2267.0
2023-08-22 11:40:00,488.01,488.25,488.01,488.12,537.0,488.01,488.25,488.01,488.12,537.0
2023-08-22 11:50:00,487.96,488.0,487.83,487.84,400.0,487.96,488.0,487.83,487.84,400.0
2023-08-22 12:00:00,487.87,488.27,487.54,487.69,6369.0,487.87,488.27,487.54,487.69,6369.0
2023-08-22 12:10:00,487.69,487.69,486.92,487.06,20440.0,487.69,487.69,486.92,487.06,20440.0
2023-08-22 12:20:00,487.08,488.17,487.01,487.97,2500.0,487.08,488.17,487.01,487.97,2500.0
2023-08-22 12:30:00,488.15,488.15,487.29,487.83,1700.0,488.15,488.15,487.29,487.83,1700.0
2023-08-22 12:40:00,488.21,488.67,488.11,488.17,1000.0,488.21,488.67,488.11,488.17,1000.0
2023-08-22 12:50:00,487.87,487.97,486.95,487.18,5921.0,487.87,487.97,486.95,487.18,5921.0
2023-08-22 13:00:00,487.18,487.3,486.49,486.68,3600.0,487.18,487.3,486.49,486.68,3600.0
2023-08-22 13:10:00,486.73,486.78,485.93,486.62,3400.0,486.73,486.78,485.93,486.62,3400.0
2023-08-22 13:20:00,486.98,486.98,486.6,486.71,900.0,486.98,486.98,486.6,486.71,900.0
2023-08-22 13:30:00,486.63,486.63,485.92,486.02,1200.0,486.63,486.63,485.92,486.02,1200.0
2023-08-22 13:40:00,485.58,485.66,485.35,485.59,700.0,485.58,485.66,485.35,485.59,700.0
2023-08-22 13:50:00,485.32,485.62,484.92,485.33,1600.0,485.32,485.62,484.92,485.33,1600.0
2023-08-22 14:00:00,485.72,485.96,485.51,485.95,1409.0,485.72,485.96,485.51,485.95,1409.0
2023-08-22 14:10:00,485.79,485.79,485.38,485.43,1100.0,485.79,485.79,485.38,485.43,1100.0
2023-08-22 14:20:00,485.13,486.77,485.13,486.77,3465.0,485.13,486.77,485.13,486.77,3465.0
2023-08-22 14:30:00,486.99,487.99,486.98,487.99,1600.0,486.99,487.99,486.98,487.99,1600.0
2023-08-22 14:40:00,488.5,488.5,487.2,487.65,3026.0,488.5,488.5,487.2,487.65,3026.0
2023-08-22 14:50:00,487.61,488.13,487.46,487.93,2000.0,487.61,488.13,487.46,487.93,2000.0
2023-08-22 15:00:00,488.24,488.96,488.24,488.69,2438.0,488.24,488.96,488.24,488.69,2438.0
2023-08-22 15:10:00,488.59,488.93,488.59,488.8,1050.0,488.59,488.93,488.59,488.8,1050.0
2023-08-22 15:20:00,488.8,488.97,487.94,488.03,4701.0,488.8,488.97,487.94,488.03,4701.0
2023-08-22 15:30:00,487.89,487.89,486.88,487.19,5488.0,487.89,487.89,486.88,487.19,5488.0
2023-08-22 15:40:00,487.36,488.18,487.18,488.18,6029.0,487.36,488.18,487.18,488.18,6029.0
2023-08-22 15:50:00,488.29,488.79,487.49,488.46,33424.0,488.29,488.79,487.49,488.46,33424.0
2023-08-23 09:30:00,489.65,494.76,489.65,494.03,5994.0,489.65,494.76,489.65,494.03,5994.0
2023-08-23 09:40:00,493.39,495.0,492.52,493.71,4490.0,493.39,495.0,492.52,493.71,4490.0
2023-08-23 09:50:00,493.18,495.16,492.95,494.5,10148.0,493.18,495.16,492.95,494.5,10148.0
2023-08-23 10:00:00,494.63,496.87,494.62,495.13,4569.0,494.63,496.87,494.62,495.13,4569.0
2023-08-23 10:10:00,495.13,496.97,494.95,496.4,5710.0,495.13,496.97,494.95,496.4,5710.0
2023-08-23 10:20:00,496.62,497.91,496.51,497.21,4701.0,496.62,497.91,496.51,497.21,4701.0
2023-08-23 10:30:00,497.44,497.44,495.33,495.67,5435.0,497.44,497.44,495.33,495.67,5435.0
2023-08-23 10:40:00,495.86,496.91,495.79,496.91,4300.0,495.86,496.91,495.79,496.91,4300.0
2023-08-23 10:50:00,497.31,498.05,497.31,498.05,2782.0,497.31,498.05,497.31,498.05,2782.0
2023-08-23 11:00:00,498.05,498.33,497.64,498.07,6924.0,498.05,498.33,497.64,498.07,6924.0
2023-08-23 11:10:00,498.07,498.46,497.06,497.42,4900.0,498.07,498.46,497.06,497.42,4900.0
2023-08-23 11:20:00,497.72,498.01,497.66,497.69,3000.0,497.72,498.01,497.66,497.69,3000.0
2023-08-23 11:30:00,497.46,497.51,496.7,497.09,3601.0,497.46,497.51,496.7,497.09,3601.0
2023-08-23 11:40:00,497.49,499.05,497.47,499.05,3201.0,497.49,499.05,497.47,499.05,3201.0
2023-08-23 11:50:00,499.72,500.48,499.54,500.19,1595.0,499.72,500.48,499.54,500.19,1595.0
2023-08-23 12:00:00,500.44,501.21,500.38,501.08,3011.0,500.44,501.21,500.38,501.08,3011.0
2023-08-23 12:10:00,501.02,502.55,501.02,502.55,2644.0,501.02,502.55,501.02,502.55,2644.0
2023-08-23 12:20:00,502.63,502.99,502.18,502.3,7346.0,502.63,502.99,502.18,502.3,7346.0
2023-08-23 12:30:00,502.49,503.21,502.34,503.06,8440.0,502.49,503.21,502.34,503.06,8440.0
2023-08-23 12:40:00,503.0,503.76,502.86,503.76,9154.0,503.0,503.76,502.86,503.76,9154.0
2023-08-23 12:50:00,503.73,503.93,501.98,502.06,4900.0,503.73,503.93,501.98,502.06,4900.0
2023-08-23 13:00:00,501.94,503.55,501.92,503.28,5195.0,501.94,503.55,501.92,503.28,5195.0
2023-08-23 13:10:00,503.57,504.52,502.89,504.27,3780.0,503.57,504.52,502.89,504.27,3780.0
2023-08-23 13:20:00,504.31,504.35,502.81,502.96,13075.0,504.31,504.35,502.81,502.96,13075.0
2023-08-23 13:30:00,503.22,503.63,502.56,502.8,5000.0,503.22,503.63,502.56,502.8,5000.0
2023-08-23 13:40:00,502.97,504.45,502.87,503.97,5919.0,502.97,504.45,502.87,503.97,5919.0
2023-08-23 13:50:00,504.1,504.79,504.1,504.64,3280.0,504.1,504.79,504.1,504.64,3280.0
2023-08-23 14:00:00,504.63,504.82,503.77,503.89,5631.0,504.63,504.82,503.77,503.89,5631.0
2023-08-23 14:10:00,503.88,503.88,502.64,503.07,6762.0,503.88,503.88,502.64,503.07,6762.0
2023-08-23 14:20:00,502.96,504.54,502.9,503.77,5911.0,502.96,504.54,502.9,503.77,5911.0
2023-08-23 14:30:00,503.73,504.12,503.37,504.12,4108.0,503.73,504.12,503.37,504.12,4108.0
2023-08-23 14:40:00,504.13,504.82,504.13,504.47,2745.0,504.13,504.82,504.13,504.47,2745.0
2023-08-23 14:50:00,504.53,505.37,504.33,504.92,3716.0,504.53,505.37,504.33,504.92,3716.0
2023-08-23 15:00:00,505.02,506.3,504.6,505.38,5825.0,505.02,506.3,504.6,505.38,5825.0
2023-08-23 15:10:00,505.04,505.94,504.79,505.65,5882.0,505.04,505.94,504.79,505.65,5882.0
2023-08-23 15:20:00,505.33,505.75,505.06,505.14,6421.0,505.33,505.75,505.06,505.14,6421.0
2023-08-23 15:30:00,505.33,505.33,503.83,504.59,16256.0,505.33,505.33,503.83,504.59,16256.0
2023-08-23 15:40:00,504.45,505.46,504.27,504.46,19573.0,504.45,505.46,504.27,504.46,19573.0
2023-08-23 15:50:00,504.6,504.63,502.15,503.07,32526.0,504.6,504.63,502.15,503.07,32526.0
2023-08-24 09:30:00,505.96,507.87,504.75,507.06,5404.0,505.96,507.87,504.75,507.06,5404.0
2023-08-24 09:40:00,507.05,508.44,506.58,508.44,5795.0,507.05,508.44,506.58,508.44,5795.0
2023-08-24 09:50:00,507.47,508.26,506.9,507.48,2504.0,507.47,508.26,506.9,507.48,2504.0
2023-08-24 10:00:00,507.89,507.89,504.1,504.2,4234.0,507.89,507.89,504.1,504.2,4234.0
2023-08-24 10:10:00,504.15,504.77,502.69,503.3,7464.0,504.15,504.77,502.69,503.3,7464.0
2023-08-24 10:20:00,503.05,503.05,500.36,500.39,3297.0,503.05,503.05,500.36,500.39,3297.0
2023-08-24 10:30:00,500.04,501.4,499.92,501.4,1700.0,500.04,501.4,499.92,501.4,1700.0
2023-08-24 10:40:00,501.61,501.75,499.57,499.88,10306.0,501.61,501.75,499.57,499.88,10306.0
2023-08-24 10:50:00,500.18,500.69,497.48,497.48,4341.0,500.18,500.69,497.48,497.48,4341.0
2023-08-24 11:00:00,497.01,497.48,495.48,497.45,3400.0,497.01,497.48,495.48,497.45,3400.0
2023-08-24 11:10:00,497.77,497.77,496.66,496.66,2800.0,497.77,497.77,496.66,496.66,2800.0
2023-08-24 11:20:00,495.81,496.03,495.04,495.39,1600.0,495.81,496.03,495.04,495.39,1600.0
2023-08-24 11:30:00,495.41,495.72,494.84,495.0,3774.0,495.41,495.72,494.84,495.0,3774.0
2023-08-24 11:40:00,494.83,495.19,493.89,494.31,3465.0,494.83,495.19,493.89,494.31,3465.0
2023-08-24 11:50:00,494.13,494.21,493.36,493.37,1900.0,494.13,494.21,493.36,493.37,1900.0
2023-08-24 12:00:00,493.14,494.38,493.0,493.93,1800.0,493.14,494.38,493.0,493.93,1800.0
2023-08-24 12:10:00,494.2,494.61,494.11,494.11,1400.0,494.2,494.61,494.11,494.11,1400.0
2023-08-24 12:20:00,494.4,494.4,492.88,493.22,2924.0,494.4,494.4,492.88,493.22,2924.0
2023-08-24 12:30:00,493.05,493.06,491.92,492.71,4216.0,493.05,493.06,491.92,492.71,4216.0
2023-08-24 12:40:00,492.88,492.94,492.04,492.61,2900.0,492.88,492.94,492.04,492.61,2900.0
2023-08-24 12:50:00,492.42,492.42,491.52,491.52,600.0,492.42,492.42,491.52,491.52,600.0
2023-08-24 13:00:00,491.79,491.79,490.69,490.92,3300.0,491.79,491.79,490.69,490.92,3300.0
2023-08-24 13:10:00,490.91,491.17,490.8,490.81,925.0,490.91,491.17,490.8,490.81,925.0
2023-08-24 13:20:00,490.88,491.11,490.88,491.11,400.0,490.88,491.11,490.88,491.11,400.0
2023-08-24 13:30:00,491.3,492.03,491.08,491.68,1467.0,491.3,492.03,491.08,491.68,1467.0
2023-08-24 13:40:00,491.58,492.06,491.4,491.4,947.0,491.58,492.06,491.4,491.4,947.0
2023-08-24 13:50:00,491.0,491.82,490.98,491.82,1000.0,491.0,491.82,490.98,491.82,1000.0
2023-08-24 14:00:00,491.88,491.88,491.36,491.87,600.0,491.88,491.88,491.36,491.87,600.0
2023-08-24 14:10:00,492.0,492.15,490.96,490.96,987.0,492.0,492.15,490.96,490.96,987.0
2023-08-24 14:20:00,490.89,490.92,490.48,490.49,1764.0,490.89,490.92,490.48,490.49,1764.0
2023-08-24 14:30:00,490.74,490.74,489.7,489.7,300.0,490.74,490.74,489.7,489.7,300.0
2023-08-24 14:40:00,489.24,489.24,487.65,488.32,17061.0,489.24,489.24,487.65,488.32,17061.0
2023-08-24 14:50:00,488.24,489.1,488.24,488.94,3800.0,488.24,489.1,488.24,488.94,3800.0
2023-08-24 15:00:00,489.16,489.16,487.55,487.69,3294.0,489.16,489.16,487.55,487.69,3294.0
2023-08-24 15:10:00,487.94,488.56,487.94,488.3,1837.0,487.94,488.56,487.94,488.3,1837.0
2023-08-24 15:20:00,488.55,489.86,488.5,489.81,8916.0,488.55,489.86,488.5,489.81,8916.0
2023-08-24 15:30:00,489.96,490.32,488.0,488.21,8513.0,489.96,490.32,488.0,488.21,8513.0
2023-08-24 15:40:00,488.15,488.21,486.55,486.69,4735.0,488.15,488.21,486.55,486.69,4735.0
2023-08-24 15:50:00,486.69,487.32,486.01,486.02,20976.0,486.69,487.32,486.01,486.02,20976.0
2023-08-25 09:30:00,488.04,493.05,488.04,493.05,3822.0,488.04,493.05,488.04,493.05,3822.0
2023-08-25 09:40:00,492.39,492.39,490.67,490.67,4726.0,492.39,492.39,490.67,490.67,4726.0
2023-08-25 09:50:00,489.99,490.66,489.36,489.36,1244.0,489.99,490.66,489.36,489.36,1244.0
2023-08-25 10:00:00,489.84,491.51,487.41,487.98,6441.0,489.84,491.51,487.41,487.98,6441.0
2023-08-25 10:10:00,488.47,492.0,488.47,490.63,900.0,488.47,492.0,488.47,490.63,900.0
2023-08-25 10:20:00,489.14,489.93,487.71,487.71,2100.0,489.14,489.93,487.71,487.71,2100.0
2023-08-25 10:30:00,487.0,487.69,486.32,486.71,1100.0,487.0,487.69,486.32,486.71,1100.0
2023-08-25 10:40:00,486.96,487.03,485.84,485.85,600.0,486.96,487.03,485.84,485.85,600.0
2023-08-25 10:50:00,484.95,484.95,483.86,483.99,900.0,484.95,484.95,483.86,483.99,900.0
2023-08-25 11:00:00,483.87,484.89,483.37,483.84,1641.0,483.87,484.89,483.37,483.84,1641.0
2023-08-25 11:10:00,484.82,485.08,482.81,482.81,1433.0,484.82,485.08,482.81,482.81,1433.0
2023-08-25 11:20:00,483.3,485.62,483.3,485.58,1400.0,483.3,485.62,483.3,485.58,1400.0
2023-08-25 11:30:00,485.9,486.73,485.05,486.56,1900.0,485.9,486.73,485.05,486.56,1900.0
2023-08-25 11:40:00,486.63,486.86,486.14,486.86,2500.0,486.63,486.86,486.14,486.86,2500.0
2023-08-25 11:50:00,486.81,488.08,486.58,486.58,1569.0,486.81,488.08,486.58,486.58,1569.0
2023-08-25 12:00:00,487.6,488.29,487.6,488.12,800.0,487.6,488.29,487.6,488.12,800.0
2023-08-25 12:10:00,487.95,487.96,487.34,487.34,1115.0,487.95,487.96,487.34,487.34,1115.0
2023-08-25 12:20:00,487.16,488.61,487.16,488.18,600.0,487.16,488.61,487.16,488.18,600.0
2023-08-25 12:30:00,487.89,487.89,486.69,487.29,1492.0,487.89,487.89,486.69,487.29,1492.0
2023-08-25 12:40:00,487.34,487.34,487.34,487.34,100.0,487.34,487.34,487.34,487.34,100.0
2023-08-25 12:50:00,487.36,488.13,486.65,488.13,1800.0,487.36,488.13,486.65,488.13,1800.0
2023-08-25 13:00:00,487.97,488.89,487.97,488.34,4009.0,487.97,488.89,487.97,488.34,4009.0
2023-08-25 13:10:00,488.4,488.47,488.03,488.13,1100.0,488.4,488.47,488.03,488.13,1100.0
2023-08-25 13:20:00,488.0,488.09,487.8,488.09,300.0,488.0,488.09,487.8,488.09,300.0
2023-08-25 13:30:00,487.93,487.93,487.42,487.45,1300.0,487.93,487.93,487.42,487.45,1300.0
2023-08-25 13:40:00,488.13,488.19,487.59,487.95,900.0,488.13,488.19,487.59,487.95,900.0
2023-08-25 13:50:00,488.68,488.87,488.39,488.4,1100.0,488.68,488.87,488.39,488.4,1100.0
2023-08-25 14:00:00,488.39,488.8,488.38,488.38,2015.0,488.39,488.8,488.38,488.38,2015.0
2023-08-25 14:10:00,488.3,488.88,488.16,488.88,3286.0,488.3,488.88,488.16,488.88,3286.0
2023-08-25 14:20:00,490.0,491.2,490.0,491.2,1100.0,490.0,491.2,490.0,491.2,1100.0
2023-08-25 14:30:00,491.37,492.47,491.37,492.2,1900.0,491.37,492.47,491.37,492.2,1900.0
2023-08-25 14:40:00,492.49,492.9,492.49,492.49,700.0,492.49,492.9,492.49,492.49,700.0
2023-08-25 14:50:00,492.75,492.75,492.68,492.68,300.0,492.75,492.75,492.68,492.68,300.0
2023-08-25 15:00:00,493.1,493.62,492.33,493.22,1751.0,493.1,493.62,492.33,493.22,1751.0
2023-08-25 15:10:00,492.57,493.6,492.53,492.93,1452.0,492.57,493.6,492.53,492.93,1452.0
2023-08-25 15:20:00,493.75,494.31,493.65,493.73,2095.0,493.75,494.31,493.65,493.73,2095.0
2023-08-25 15:30:00,493.6,493.64,492.98,493.62,2892.0,493.6,493.64,492.98,493.62,2892.0
2023-08-25 15:40:00,493.6,493.6,492.83,492.84,5040.0,493.6,493.6,492.83,492.84,5040.0
2023-08-25 15:50:00,492.83,493.83,492.47,492.69,16012.0,492.83,493.83,492.47,492.69,16012.0
2023-08-28 09:30:00,498.17,500.37,497.66,499.55,7727.0,498.17,500.37,497.66,499.55,7727.0
2023-08-28 09:40:00,498.08,498.73,497.79,498.18,1655.0,498.08,498.73,497.79,498.18,1655.0
2023-08-28 09:50:00,497.93,497.93,495.33,496.15,3260.0,497.93,497.93,495.33,496.15,3260.0
2023-08-28 10:00:00,495.58,496.99,495.58,496.36,2238.0,495.58,496.99,495.58,496.36,2238.0
2023-08-28 10:10:00,496.45,496.94,496.32,496.43,900.0,496.45,496.94,496.32,496.43,900.0
2023-08-28 10:20:00,495.35,496.51,495.16,495.16,500.0,495.35,496.51,495.16,495.16,500.0
2023-08-28 10:30:00,495.74,496.53,494.96,496.22,1547.0,495.74,496.53,494.96,496.22,1547.0
2023-08-28 10:40:00,496.04,497.06,495.83,496.9,12723.0,496.04,497.06,495.83,496.9,12723.0
2023-08-28 10:50:00,496.74,496.95,495.44,496.53,2625.0,496.74,496.95,495.44,496.53,2625.0
2023-08-28 11:00:00,497.17,497.17,493.82,494.12,1400.0,497.17,497.17,493.82,494.12,1400.0
2023-08-28 11:10:00,494.22,494.56,493.83,493.83,1172.0,494.22,494.56,493.83,493.83,1172.0
2023-08-28 11:20:00,494.0,494.0,491.79,491.79,1232.0,494.0,494.0,491.79,491.79,1232.0
2023-08-28 11:30:00,492.68,493.89,492.68,493.63,2626.0,492.68,493.89,492.68,493.63,2626.0
2023-08-28 11:40:00,493.81,494.21,493.43,493.6,3527.0,493.81,494.21,493.43,493.6,3527.0
2023-08-28 11:50:00,494.02,494.02,493.43,493.5,424.0,494.02,494.02,493.43,493.5,424.0
2023-08-28 12:00:00,493.52,493.52,492.63,492.65,2000.0,493.52,493.52,492.63,492.65,2000.0
2023-08-28 12:10:00,492.18,492.36,491.72,492.25,1000.0,492.18,492.36,491.72,492.25,1000.0
2023-08-28 12:20:00,491.09,492.05,491.09,492.05,1017.0,491.09,492.05,491.09,492.05,1017.0
2023-08-28 12:30:00,492.3,493.28,491.94,493.28,1700.0,492.3,493.28,491.94,493.28,1700.0
2023-08-28 12:40:00,493.54,493.54,493.54,493.54,200.0,493.54,493.54,493.54,493.54,200.0
2023-08-28 12:50:00,494.01,494.78,493.9,494.77,1422.0,494.01,494.78,493.9,494.77,1422.0
2023-08-28 13:00:00,495.44,495.48,495.39,495.48,300.0,495.44,495.48,495.39,495.48,300.0
2023-08-28 13:10:00,495.48,495.52,495.14,495.16,1101.0,495.48,495.52,495.14,495.16,1101.0
2023-08-28 13:20:00,495.89,495.93,495.89,495.93,373.0,495.89,495.93,495.89,495.93,373.0
2023-08-28 13:30:00,495.74,495.74,495.14,495.27,800.0,495.74,495.74,495.14,495.27,800.0
2023-08-28 13:40:00,495.14,495.14,493.57,493.57,500.0,495.14,495.14,493.57,493.57,500.0
2023-08-28 13:50:00,493.1,493.1,492.3,492.3,1189.0,493.1,493.1,492.3,492.3,1189.0
2023-08-28 14:00:00,492.45,492.8,492.24,492.24,2029.0,492.45,492.8,492.24,492.24,2029.0
2023-08-28 14:10:00,492.26,492.39,492.06,492.17,1969.0,492.26,492.39,492.06,492.17,1969.0
2023-08-28 14:20:00,492.46,493.36,492.46,493.32,4426.0,492.46,493.36,492.46,493.32,4426.0
2023-08-28 14:30:00,493.33,493.77,493.0,493.16,5370.0,493.33,493.77,493.0,493.16,5370.0
2023-08-28 14:40:00,493.19,493.86,493.0,493.33,2937.0,493.19,493.86,493.0,493.33,2937.0
2023-08-28 14:50:00,494.17,494.21,493.0,493.26,2832.0,494.17,494.21,493.0,493.26,2832.0
2023-08-28 15:00:00,493.36,494.34,493.33,494.0,3899.0,493.36,494.34,493.33,494.0,3899.0
2023-08-28 15:10:00,493.86,493.86,493.18,493.4,2963.0,493.86,493.86,493.18,493.4,2963.0
2023-08-28 15:20:00,493.26,493.26,491.52,491.85,3508.0,493.26,493.26,491.52,491.85,3508.0
2023-08-28 15:30:00,491.72,492.45,491.64,492.1,2810.0,491.72,492.45,491.64,492.1,2810.0
2023-08-28 15:40:00,491.67,493.56,491.28,493.01,6868.0,491.67,493.56,491.28,493.01,6868.0
2023-08-28 15:50:00,492.69,493.4,492.37,492.57,16654.0,492.69,493.4,492.37,492.57,16654.0
2023-08-29 09:30:00,493.97,498.74,491.39,498.74,5110.0,493.97,498.74,491.39,498.74,5110.0
2023-08-29 09:40:00,499.28,499.9,498.78,499.29,825.0,499.28,499.9,498.78,499.29,825.0
2023-08-29 09:50:00,499.6,500.88,498.58,500.88,3640.0,499.6,500.88,498.58,500.88,3640.0
2023-08-29 10:00:00,501.24,504.13,501.24,503.89,3651.0,501.24,504.13,501.24,503.89,3651.0
2023-08-29 10:10:00,503.44,506.53,503.44,506.53,2300.0,503.44,506.53,503.44,506.53,2300.0
2023-08-29 10:20:00,506.7,507.47,506.47,506.81,3100.0,506.7,507.47,506.47,506.81,3100.0
2023-08-29 10:30:00,507.21,507.84,506.22,507.0,3310.0,507.21,507.84,506.22,507.0,3310.0
2023-08-29 10:40:00,507.04,507.5,506.81,506.81,3857.0,507.04,507.5,506.81,506.81,3857.0
2023-08-29 10:50:00,507.64,507.85,506.81,506.92,2100.0,507.64,507.85,506.81,506.92,2100.0
2023-08-29 11:00:00,507.03,508.05,506.93,507.78,3399.0,507.03,508.05,506.93,507.78,3399.0
2023-08-29 11:10:00,506.99,508.06,506.99,507.89,1503.0,506.99,508.06,506.99,507.89,1503.0
2023-08-29 11:20:00,508.3,508.91,508.24,508.79,1747.0,508.3,508.91,508.24,508.79,1747.0
2023-08-29 11:30:00,508.94,509.46,508.93,509.46,600.0,508.94,509.46,508.93,509.46,600.0
2023-08-29 11:40:00,509.6,509.6,508.26,508.49,1000.0,509.6,509.6,508.26,508.49,1000.0
2023-08-29 11:50:00,508.72,509.08,508.72,509.08,2259.0,508.72,509.08,508.72,509.08,2259.0
2023-08-29 12:00:00,509.2,509.4,508.56,509.4,1598.0,509.2,509.4,508.56,509.4,1598.0
2023-08-29 12:10:00,509.69,509.69,509.15,509.15,925.0,509.69,509.69,509.15,509.15,925.0
2023-08-29 12:20:00,509.23,510.41,508.44,509.99,3605.0,509.23,510.41,508.44,509.99,3605.0
2023-08-29 12:30:00,510.21,511.6,510.21,510.8,3685.0,510.21,511.6,510.21,510.8,3685.0
2023-08-29 12:40:00,510.0,510.0,508.64,508.84,1039.0,510.0,510.0,508.64,508.84,1039.0
2023-08-29 12:50:00,509.04,509.91,508.64,509.75,1757.0,509.04,509.91,508.64,509.75,1757.0
2023-08-29 13:00:00,509.83,510.57,509.83,510.57,800.0,509.83,510.57,509.83,510.57,800.0
2023-08-29 13:10:00,510.53,510.95,510.53,510.95,525.0,510.53,510.95,510.53,510.95,525.0
2023-08-29 13:20:00,510.5,510.83,510.44,510.8,1282.0,510.5,510.83,510.44,510.8,1282.0
2023-08-29 13:30:00,510.95,511.76,510.88,511.76,2364.0,510.95,511.76,510.88,511.76,2364.0
2023-08-29 13:40:00,511.83,511.95,511.21,511.21,500.0,511.83,511.95,511.21,511.21,500.0
2023-08-29 13:50:00,510.88,511.21,509.69,510.49,2100.0,510.88,511.21,509.69,510.49,2100.0
2023-08-29 14:00:00,510.65,510.88,510.16,510.69,900.0,510.65,510.88,510.16,510.69,900.0
2023-08-29 14:10:00,510.87,511.23,510.57,510.57,1400.0,510.87,511.23,510.57,510.57,1400.0
2023-08-29 14:20:00,510.83,511.32,510.8,511.25,2452.0,510.83,511.32,510.8,511.25,2452.0
2023-08-29 14:30:00,511.37,511.94,511.37,511.93,1500.0,511.37,511.94,511.37,511.93,1500.0
2023-08-29 14:40:00,510.91,510.91,510.35,510.82,2599.0,510.91,510.91,510.35,510.82,2599.0
2023-08-29 14:50:00,510.78,510.78,510.2,510.72,1534.0,510.78,510.78,510.2,510.72,1534.0
2023-08-29 15:00:00,510.87,511.33,510.07,511.33,3800.0,510.87,511.33,510.07,511.33,3800.0
2023-08-29 15:10:00,511.23,511.65,510.56,510.89,4251.0,511.23,511.65,510.56,510.89,4251.0
2023-08-29 15:20:00,510.89,510.92,510.16,510.62,2260.0,510.89,510.92,510.16,510.62,2260.0
2023-08-29 15:30:00,510.61,510.9,510.18,510.18,3713.0,510.61,510.9,510.18,510.18,3713.0
2023-08-29 15:40:00,510.34,511.28,510.09,510.67,6611.0,510.34,511.28,510.09,510.67,6611.0
2023-08-29 15:50:00,511.18,512.02,510.52,511.35,19459.0,511.18,512.02,510.52,511.35,19459.0
2023-08-30 09:30:00,511.5,511.5,511.5,511.5,2383.0,511.5,511.5,511.5,511.5,2383.0
2023-08-30 09:40:00,512.9,512.9,511.69,512.4,600.0,512.9,512.9,511.69,512.4,600.0
2023-08-30 09:50:00,512.9,514.17,512.49,513.45,1966.0,512.9,514.17,512.49,513.45,1966.0
2023-08-30 10:00:00,514.46,514.46,513.62,514.41,1280.0,514.46,514.46,513.62,514.41,1280.0
2023-08-30 10:10:00,514.6,515.57,514.6,515.1,1184.0,514.6,515.57,514.6,515.1,1184.0
2023-08-30 10:20:00,514.47,514.48,512.01,513.16,3856.0,514.47,514.48,512.01,513.16,3856.0
2023-08-30 10:30:00,513.23,515.36,512.89,515.36,2354.0,513.23,515.36,512.89,515.36,2354.0
2023-08-30 10:40:00,515.13,515.57,514.72,514.88,1700.0,515.13,515.57,514.72,514.88,1700.0
2023-08-30 10:50:00,515.34,516.18,515.34,516.18,300.0,515.34,516.18,515.34,516.18,300.0
2023-08-30 11:00:00,515.43,516.37,515.16,516.13,3300.0,515.43,516.37,515.16,516.13,3300.0
2023-08-30 11:10:00,515.75,516.7,515.72,516.32,1428.0,515.75,516.7,515.72,516.32,1428.0
2023-08-30 11:20:00,515.93,516.76,515.91,516.43,2310.0,515.93,516.76,515.91,516.43,2310.0
2023-08-30 11:30:00,516.97,518.37,516.79,518.28,1900.0,516.97,518.37,516.79,518.28,1900.0
2023-08-30 11:40:00,517.99,518.37,517.75,518.29,3010.0,517.99,518.37,517.75,518.29,3010.0
2023-08-30 11:50:00,518.47,518.47,517.18,517.96,2900.0,518.47,518.47,517.18,517.96,2900.0
2023-08-30 12:00:00,518.39,518.39,516.54,516.74,1290.0,518.39,518.39,516.54,516.74,1290.0
2023-08-30 12:10:00,517.26,517.9,517.08,517.9,500.0,517.26,517.9,517.08,517.9,500.0
2023-08-30 12:20:00,517.62,517.62,517.14,517.26,911.0,517.62,517.62,517.14,517.26,911.0
2023-08-30 12:30:00,517.14,517.15,516.03,516.23,1408.0,517.14,517.15,516.03,516.23,1408.0
2023-08-30 12:40:00,516.14,516.42,515.7,515.7,1300.0,516.14,516.42,515.7,515.7,1300.0
2023-08-30 12:50:00,515.7,515.7,515.41,515.67,1511.0,515.7,515.7,515.41,515.67,1511.0
2023-08-30 13:00:00,515.64,515.97,515.34,515.66,1462.0,515.64,515.97,515.34,515.66,1462.0
2023-08-30 13:10:00,515.72,515.81,515.34,515.49,1318.0,515.72,515.81,515.34,515.49,1318.0
2023-08-30 13:20:00,515.3,515.37,514.17,514.17,2300.0,515.3,515.37,514.17,514.17,2300.0
2023-08-30 13:30:00,514.48,514.87,514.08,514.08,1398.0,514.48,514.87,514.08,514.08,1398.0
2023-08-30 13:40:00,514.44,514.44,513.36,513.36,1400.0,514.44,514.44,513.36,513.36,1400.0
2023-08-30 13:50:00,512.87,513.54,512.87,513.42,5144.0,512.87,513.54,512.87,513.42,5144.0
2023-08-30 14:00:00,513.2,513.2,512.54,512.67,400.0,513.2,513.2,512.54,512.67,400.0
2023-08-30 14:10:00,512.7,512.91,512.55,512.56,1900.0,512.7,512.91,512.55,512.56,1900.0
2023-08-30 14:20:00,512.56,512.69,512.21,512.58,1000.0,512.56,512.69,512.21,512.58,1000.0
2023-08-30 14:30:00,512.81,512.97,512.81,512.97,300.0,512.81,512.97,512.81,512.97,300.0
2023-08-30 14:40:00,512.75,513.17,512.21,512.23,1700.0,512.75,513.17,512.21,512.23,1700.0
2023-08-30 14:50:00,512.17,512.74,512.17,512.74,1500.0,512.17,512.74,512.17,512.74,1500.0
2023-08-30 15:00:00,512.81,513.05,512.71,512.9,900.0,512.81,513.05,512.71,512.9,900.0
2023-08-30 15:10:00,513.1,513.1,512.12,512.12,1432.0,513.1,513.1,512.12,512.12,1432.0
2023-08-30 15:20:00,511.72,511.82,511.52,511.58,500.0,511.72,511.82,511.52,511.58,500.0
2023-08-30 15:30:00,511.75,511.84,511.0,511.19,2823.0,511.75,511.84,511.0,511.19,2823.0
2023-08-30 15:40:00,511.19,511.7,511.03,511.18,1919.0,511.19,511.7,511.03,511.18,1919.0
2023-08-30 15:50:00,511.05,511.33,509.6,510.8,15757.0,511.05,511.33,509.6,510.8,15757.0
2023-08-31 09:30:00,511.89,512.95,510.63,510.63,4948.0,511.89,512.95,510.63,510.63,4948.0
2023-08-31 09:40:00,510.57,512.05,509.96,510.53,2653.0,510.57,512.05,509.96,510.53,2653.0
2023-08-31 09:50:00,511.28,512.92,510.05,511.84,3545.0,511.28,512.92,510.05,511.84,3545.0
2023-08-31 10:00:00,510.72,511.37,510.04,511.23,2982.0,510.72,511.37,510.04,511.23,2982.0
2023-08-31 10:10:00,511.26,511.88,510.96,511.53,1513.0,511.26,511.88,510.96,511.53,1513.0
2023-08-31 10:20:00,511.92,512.11,511.06,512.03,2615.0,511.92,512.11,511.06,512.03,2615.0
2023-08-31 10:30:00,511.85,512.02,510.94,511.32,2299.0,511.85,512.02,510.94,511.32,2299.0
2023-08-31 10:40:00,510.67,511.02,510.38,510.92,1648.0,510.67,511.02,510.38,510.92,1648.0
2023-08-31 10:50:00,510.65,510.65,509.55,509.93,1015.0,510.65,510.65,509.55,509.93,1015.0
2023-08-31 11:00:00,509.91,510.15,509.63,509.63,1200.0,509.91,510.15,509.63,509.63,1200.0
2023-08-31 11:10:00,509.99,510.77,509.68,509.68,1098.0,509.99,510.77,509.68,509.68,1098.0
2023-08-31 11:20:00,509.61,510.99,509.27,510.81,1398.0,509.61,510.99,509.27,510.81,1398.0
2023-08-31 11:30:00,510.03,510.66,509.86,510.59,1120.0,510.03,510.66,509.86,510.59,1120.0
2023-08-31 11:40:00,510.84,510.96,510.34,510.91,1700.0,510.84,510.96,510.34,510.91,1700.0
2023-08-31 11:50:00,511.11,512.08,510.61,512.08,1685.0,511.11,512.08,510.61,512.08,1685.0
2023-08-31 12:00:00,511.59,512.96,511.59,512.96,800.0,511.59,512.96,511.59,512.96,800.0
2023-08-31 12:10:00,513.18,514.38,513.17,514.05,2300.0,513.18,514.38,513.17,514.05,2300.0
2023-08-31 12:20:00,514.08,514.08,513.17,513.24,911.0,514.08,514.08,513.17,513.24,911.0
2023-08-31 12:30:00,513.43,513.43,512.86,512.99,800.0,513.43,513.43,512.86,512.99,800.0
2023-08-31 12:40:00,512.58,512.73,511.41,511.42,1636.0,512.58,512.73,511.41,511.42,1636.0
2023-08-31 12:50:00,511.61,512.06,511.6,512.03,1100.0,511.61,512.06,511.6,512.03,1100.0
2023-08-31 13:00:00,511.94,512.01,511.42,512.0,1650.0,511.94,512.01,511.42,512.0,1650.0
2023-08-31 13:10:00,511.74,512.1,511.59,511.85,5008.0,511.74,512.1,511.59,511.85,5008.0
2023-08-31 13:20:00,511.45,512.08,511.26,512.06,1218.0,511.45,512.08,511.26,512.06,1218.0
2023-08-31 13:30:00,512.0,512.26,511.62,511.94,2900.0,512.0,512.26,511.62,511.94,2900.0
2023-08-31 13:40:00,511.9,512.32,511.77,511.77,1198.0,511.9,512.32,511.77,511.77,1198.0
2023-08-31 13:50:00,512.04,512.04,511.03,511.12,2405.0,512.04,512.04,511.03,511.12,2405.0
2023-08-31 14:00:00,511.41,512.45,511.41,512.0,2200.0,511.41,512.45,511.41,512.0,2200.0
2023-08-31 14:10:00,511.95,512.02,511.93,512.0,1021.0,511.95,512.02,511.93,512.0,1021.0
2023-08-31 14:20:00,512.0,512.01,511.35,511.54,2721.0,512.0,512.01,511.35,511.54,2721.0
2023-08-31 14:30:00,511.39,511.51,510.65,510.65,2011.0,511.39,511.51,510.65,510.65,2011.0
2023-08-31 14:40:00,510.3,510.87,509.41,509.44,2500.0,510.3,510.87,509.41,509.44,2500.0
2023-08-31 14:50:00,509.15,509.33,508.75,508.96,2612.0,509.15,509.33,508.75,508.96,2612.0
2023-08-31 15:00:00,509.26,509.57,509.0,509.57,1422.0,509.26,509.57,509.0,509.57,1422.0
2023-08-31 15:10:00,510.54,510.55,509.53,509.68,5162.0,510.54,510.55,509.53,509.68,5162.0
2023-08-31 15:20:00,509.48,510.14,508.93,509.26,1500.0,509.48,510.14,508.93,509.26,1500.0
2023-08-31 15:30:00,509.64,509.92,508.43,508.43,3876.0,509.64,509.92,508.43,508.43,3876.0
2023-08-31 15:40:00,508.36,508.77,508.2,508.66,5484.0,508.36,508.77,508.2,508.66,5484.0
2023-08-31 15:50:00,509.18,513.17,508.89,511.41,114097.0,509.18,513.17,508.89,511.41,114097.0
2023-09-01 09:30:00,516.06,516.06,512.01,512.01,7156.0,516.06,516.06,512.01,512.01,7156.0
2023-09-01 09:40:00,511.55,511.68,509.03,509.21,3041.0,511.55,511.68,509.03,509.21,3041.0
2023-09-01 09:50:00,509.15,509.65,508.87,508.93,1716.0,509.15,509.65,508.87,508.93,1716.0
2023-09-01 10:00:00,509.19,510.32,507.25,510.14,5948.0,509.19,510.32,507.25,510.14,5948.0
2023-09-01 10:10:00,510.15,511.61,510.14,511.61,1200.0,510.15,511.61,510.14,511.61,1200.0
2023-09-01 10:20:00,511.61,512.24,511.05,511.13,1400.0,511.61,512.24,511.05,511.13,1400.0
2023-09-01 10:30:00,510.94,510.94,509.63,509.65,1263.0,510.94,510.94,509.63,509.65,1263.0
2023-09-01 10:40:00,509.59,509.6,508.4,508.57,1694.0,509.59,509.6,508.4,508.57,1694.0
2023-09-01 10:50:00,508.56,508.65,507.05,507.31,1200.0,508.56,508.65,507.05,507.31,1200.0
2023-09-01 11:00:00,507.06,508.8,507.06,507.69,903.0,507.06,508.8,507.06,507.69,903.0
2023-09-01 11:10:00,507.8,509.57,507.79,509.57,500.0,507.8,509.57,507.79,509.57,500.0
2023-09-01 11:20:00,509.43,510.5,509.43,509.87,800.0,509.43,510.5,509.43,509.87,800.0
2023-09-01 11:30:00,509.18,510.18,509.18,510.06,990.0,509.18,510.18,509.18,510.06,990.0
2023-09-01 11:40:00,509.94,509.94,509.36,509.37,2800.0,509.94,509.94,509.36,509.37,2800.0
2023-09-01 11:50:00,509.33,510.11,509.33,510.11,600.0,509.33,510.11,509.33,510.11,600.0
2023-09-01 12:00:00,510.24,510.24,509.66,510.0,600.0,510.24,510.24,509.66,510.0,600.0
2023-09-01 12:10:00,510.28,510.4,510.23,510.4,357.0,510.28,510.4,510.23,510.4,357.0
2023-09-01 12:20:00,510.33,510.35,510.32,510.34,500.0,510.33,510.35,510.32,510.34,500.0
2023-09-01 12:30:00,510.76,510.83,509.56,509.56,1000.0,510.76,510.83,509.56,509.56,1000.0
2023-09-01 12:40:00,509.74,509.77,508.86,509.53,1315.0,509.74,509.77,508.86,509.53,1315.0
2023-09-01 12:50:00,509.84,510.69,509.84,510.45,2900.0,509.84,510.69,509.84,510.45,2900.0
2023-09-01 13:00:00,510.54,510.54,510.37,510.38,200.0,510.54,510.54,510.37,510.38,200.0
2023-09-01 13:10:00,510.36,510.44,510.21,510.44,400.0,510.36,510.44,510.21,510.44,400.0
2023-09-01 13:20:00,510.35,510.35,510.35,510.35,100.0,510.35,510.35,510.35,510.35,100.0
2023-09-01 13:30:00,509.63,509.63,509.63,509.63,300.0,509.63,509.63,509.63,509.63,300.0
2023-09-01 13:40:00,509.67,509.77,509.32,509.74,1826.0,509.67,509.77,509.32,509.74,1826.0
2023-09-01 13:50:00,510.4,510.81,510.15,510.81,750.0,510.4,510.81,510.15,510.81,750.0
2023-09-01 14:00:00,510.69,511.01,510.68,510.95,500.0,510.69,511.01,510.68,510.95,500.0
2023-09-01 14:10:00,510.94,511.37,510.31,510.31,2760.0,510.94,511.37,510.31,510.31,2760.0
2023-09-01 14:20:00,510.21,510.8,509.88,509.89,1200.0,510.21,510.8,509.88,509.89,1200.0
2023-09-01 14:30:00,509.82,509.82,509.18,509.36,800.0,509.82,509.82,509.18,509.36,800.0
2023-09-01 14:40:00,509.53,510.57,508.99,510.38,2250.0,509.53,510.57,508.99,510.38,2250.0
2023-09-01 14:50:00,510.47,510.47,510.03,510.37,667.0,510.47,510.47,510.03,510.37,667.0
2023-09-01 15:00:00,510.5,511.22,510.27,511.22,2600.0,510.5,511.22,510.27,511.22,2600.0
2023-09-01 15:10:00,511.19,511.19,510.81,510.81,400.0,511.19,511.19,510.81,510.81,400.0
2023-09-01 15:20:00,511.02,511.73,510.98,511.73,2000.0,511.02,511.73,510.98,511.73,2000.0
2023-09-01 15:30:00,511.79,511.8,511.22,511.43,1406.0,511.79,511.8,511.22,511.43,1406.0
2023-09-01 15:40:00,511.64,511.65,511.17,511.18,2300.0,511.64,511.65,511.17,511.18,2300.0
2023-09-01 15:50:00,511.09,512.21,510.82,511.47,12577.0,511.09,512.21,510.82,511.47,12577.0
2023-09-05 09:30:00,507.99,507.99,499.45,499.45,8859.0,507.99,507.99,499.45,499.45,8859.0
2023-09-05 09:40:00,499.08,499.94,497.14,497.24,2100.0,499.08,499.94,497.14,497.24,2100.0
2023-09-05 09:50:00,497.53,499.04,496.43,498.15,8723.0,497.53,499.04,496.43,498.15,8723.0
2023-09-05 10:00:00,497.49,499.98,497.21,499.79,5579.0,497.49,499.98,497.21,499.79,5579.0
2023-09-05 10:10:00,499.78,499.78,497.61,498.16,3124.0,499.78,499.78,497.61,498.16,3124.0
2023-09-05 10:20:00,498.66,500.15,498.16,498.16,1300.0,498.66,500.15,498.16,498.16,1300.0
2023-09-05 10:30:00,498.29,499.48,498.29,498.62,1000.0,498.29,499.48,498.29,498.62,1000.0
2023-09-05 10:40:00,500.64,501.67,500.55,501.67,1100.0,500.64,501.67,500.55,501.67,1100.0
2023-09-05 10:50:00,502.06,502.28,501.19,502.24,3794.0,502.06,502.28,501.19,502.24,3794.0
2023-09-05 11:00:00,502.0,504.21,501.94,503.84,6284.0,502.0,504.21,501.94,503.84,6284.0
2023-09-05 11:10:00,503.42,504.41,503.2,503.69,2834.0,503.42,504.41,503.2,503.69,2834.0
2023-09-05 11:20:00,503.27,503.27,501.91,501.91,700.0,503.27,503.27,501.91,501.91,700.0
2023-09-05 11:30:00,501.84,502.51,501.27,501.54,1600.0,501.84,502.51,501.27,501.54,1600.0
2023-09-05 11:40:00,501.39,501.39,499.86,500.47,1300.0,501.39,501.39,499.86,500.47,1300.0
2023-09-05 11:50:00,500.26,500.26,499.17,499.99,1900.0,500.26,500.26,499.17,499.99,1900.0
2023-09-05 12:00:00,499.74,500.3,498.29,498.29,1177.0,499.74,500.3,498.29,498.29,1177.0
2023-09-05 12:10:00,498.34,499.32,498.34,499.05,1755.0,498.34,499.32,498.34,499.05,1755.0
2023-09-05 12:20:00,499.15,499.33,498.8,499.03,806.0,499.15,499.33,498.8,499.03,806.0
2023-09-05 12:30:00,499.1,499.1,498.5,498.8,1000.0,499.1,499.1,498.5,498.8,1000.0
2023-09-05 12:40:00,499.15,499.83,499.15,499.44,1620.0,499.15,499.83,499.15,499.44,1620.0
2023-09-05 12:50:00,499.39,499.55,498.71,498.71,554.0,499.39,499.55,498.71,498.71,554.0
2023-09-05 13:00:00,498.37,498.7,497.48,497.58,5614.0,498.37,498.7,497.48,497.58,5614.0
2023-09-05 13:10:00,497.76,498.83,497.56,498.83,4600.0,497.76,498.83,497.56,498.83,4600.0
2023-09-05 13:20:00,498.86,498.86,498.7,498.78,653.0,498.86,498.86,498.7,498.78,653.0
2023-09-05 13:30:00,498.9,499.8,498.9,499.52,1062.0,498.9,499.8,498.9,499.52,1062.0
2023-09-05 13:40:00,499.38,499.38,498.5,498.84,2929.0,499.38,499.38,498.5,498.84,2929.0
2023-09-05 13:50:00,498.85,498.92,497.79,498.3,3401.0,498.85,498.92,497.79,498.3,3401.0
2023-09-05 14:00:00,497.96,498.31,497.65,497.85,3800.0,497.96,498.31,497.65,497.85,3800.0
2023-09-05 14:10:00,497.51,498.84,497.51,498.67,2300.0,497.51,498.84,497.51,498.67,2300.0
2023-09-05 14:20:00,498.13,498.31,498.13,498.31,200.0,498.13,498.31,498.13,498.31,200.0
2023-09-05 14:30:00,498.71,499.12,498.33,498.33,2000.0,498.71,499.12,498.33,498.33,2000.0
2023-09-05 14:40:00,498.07,498.07,497.83,497.83,400.0,498.07,498.07,497.83,497.83,400.0
2023-09-05 14:50:00,498.07,498.51,497.95,498.1,961.0,498.07,498.51,497.95,498.1,961.0
2023-09-05 15:00:00,498.16,498.24,497.66,497.82,1161.0,498.16,498.24,497.66,497.82,1161.0
2023-09-05 15:10:00,497.49,497.49,497.04,497.31,800.0,497.49,497.49,497.04,497.31,800.0
2023-09-05 15:20:00,497.25,497.62,497.17,497.54,1400.0,497.25,497.62,497.17,497.54,1400.0
2023-09-05 15:30:00,497.62,498.0,497.45,498.0,1900.0,497.62,498.0,497.45,498.0,1900.0
2023-09-05 15:40:00,497.62,498.04,497.24,497.4,7202.0,497.62,498.04,497.24,497.4,7202.0
2023-09-05 15:50:00,497.04,497.05,495.75,496.01,24903.0,497.04,497.05,495.75,496.01,24903.0
2023-09-06 09:30:00,489.0,491.94,483.49,489.31,11746.0,489.0,491.94,483.49,489.31,11746.0
2023-09-06 09:40:00,490.46,492.53,488.93,492.4,3100.0,490.46,492.53,488.93,492.4,3100.0
2023-09-06 09:50:00,492.4,492.4,490.54,491.65,3687.0,492.4,492.4,490.54,491.65,3687.0
2023-09-06 10:00:00,490.0,491.4,489.26,491.4,5446.0,490.0,491.4,489.26,491.4,5446.0
2023-09-06 10:10:00,491.13,491.66,490.35,491.16,3619.0,491.13,491.66,490.35,491.16,3619.0
2023-09-06 10:20:00,490.83,491.6,490.1,491.18,9908.0,490.83,491.6,490.1,491.18,9908.0
2023-09-06 10:30:00,490.75,491.36,490.46,491.36,3928.0,490.75,491.36,490.46,491.36,3928.0
2023-09-06 10:40:00,491.71,491.72,490.12,490.6,9364.0,491.71,491.72,490.12,490.6,9364.0
2023-09-06 10:50:00,490.7,490.7,489.18,489.19,2200.0,490.7,490.7,489.18,489.19,2200.0
2023-09-06 11:00:00,489.05,489.05,487.83,487.83,3130.0,489.05,489.05,487.83,487.83,3130.0
2023-09-06 11:10:00,486.98,488.92,486.98,488.89,2800.0,486.98,488.92,486.98,488.89,2800.0
2023-09-06 11:20:00,489.17,490.16,488.91,489.34,2740.0,489.17,490.16,488.91,489.34,2740.0
2023-09-06 11:30:00,489.16,489.75,488.92,489.49,4709.0,489.16,489.75,488.92,489.49,4709.0
2023-09-06 11:40:00,489.74,490.23,489.45,490.0,4200.0,489.74,490.23,489.45,490.0,4200.0
2023-09-06 11:50:00,490.01,491.07,489.84,490.66,3400.0,490.01,491.07,489.84,490.66,3400.0
2023-09-06 12:00:00,490.48,491.31,490.32,490.62,2400.0,490.48,491.31,490.32,490.62,2400.0
2023-09-06 12:10:00,490.46,491.1,488.92,488.92,6734.0,490.46,491.1,488.92,488.92,6734.0
2023-09-06 12:20:00,489.44,490.13,489.13,489.13,2200.0,489.44,490.13,489.13,489.13,2200.0
2023-09-06 12:30:00,489.06,489.06,488.21,488.78,1400.0,489.06,489.06,488.21,488.78,1400.0
2023-09-06 12:40:00,489.15,489.37,488.9,489.37,1500.0,489.15,489.37,488.9,489.37,1500.0
2023-09-06 12:50:00,489.37,489.63,488.99,489.51,1550.0,489.37,489.63,488.99,489.51,1550.0
2023-09-06 13:00:00,489.34,490.46,489.11,490.2,1750.0,489.34,490.46,489.11,490.2,1750.0
2023-09-06 13:10:00,490.17,491.41,490.17,491.41,5684.0,490.17,491.41,490.17,491.41,5684.0
2023-09-06 13:20:00,491.45,491.61,490.75,491.28,1866.0,491.45,491.61,490.75,491.28,1866.0
2023-09-06 13:30:00,491.34,492.28,491.25,492.28,2456.0,491.34,492.28,491.25,492.28,2456.0
2023-09-06 13:40:00,491.71,492.09,491.47,491.91,1200.0,491.71,492.09,491.47,491.91,1200.0
2023-09-06 13:50:00,491.82,491.82,490.94,491.03,2500.0,491.82,491.82,490.94,491.03,2500.0
2023-09-06 14:00:00,490.77,491.44,490.77,491.09,2000.0,490.77,491.44,490.77,491.09,2000.0
2023-09-06 14:10:00,490.75,491.29,490.17,491.29,10150.0,490.75,491.29,490.17,491.29,10150.0
2023-09-06 14:20:00,491.0,491.39,490.12,491.39,3863.0,491.0,491.39,490.12,491.39,3863.0
2023-09-06 14:30:00,491.46,491.58,490.75,491.41,2953.0,491.46,491.58,490.75,491.41,2953.0
2023-09-06 14:40:00,491.2,491.5,490.85,491.15,3609.0,491.2,491.5,490.85,491.15,3609.0
2023-09-06 14:50:00,491.08,491.4,490.48,490.76,4650.0,491.08,491.4,490.48,490.76,4650.0
2023-09-06 15:00:00,490.55,490.64,488.99,489.06,2100.0,490.55,490.64,488.99,489.06,2100.0
2023-09-06 15:10:00,489.27,489.88,489.07,489.54,4485.0,489.27,489.88,489.07,489.54,4485.0
2023-09-06 15:20:00,489.74,489.77,488.43,488.66,2842.0,489.74,489.77,488.43,488.66,2842.0
2023-09-06 15:30:00,488.56,489.02,488.02,488.48,6093.0,488.56,489.02,488.02,488.48,6093.0
2023-09-06 15:40:00,488.5,488.74,487.4,487.66,14180.0,488.5,488.74,487.4,487.66,14180.0
2023-09-06 15:50:00,487.9,488.25,487.02,487.96,25209.0,487.9,488.25,487.02,487.96,25209.0
2023-09-07 09:30:00,488.25,488.26,483.98,483.98,7382.0,488.25,488.26,483.98,483.98,7382.0
2023-09-07 09:40:00,485.09,485.09,480.26,480.27,6329.0,485.09,485.09,480.26,480.27,6329.0
2023-09-07 09:50:00,480.36,481.68,480.12,481.2,7811.0,480.36,481.68,480.12,481.2,7811.0
2023-09-07 10:00:00,480.93,482.24,480.19,482.24,1955.0,480.93,482.24,480.19,482.24,1955.0
2023-09-07 10:10:00,482.97,484.15,482.61,484.15,2100.0,482.97,484.15,482.61,484.15,2100.0
2023-09-07 10:20:00,484.77,484.77,483.03,483.95,6640.0,484.77,484.77,483.03,483.95,6640.0
2023-09-07 10:30:00,483.94,484.03,482.27,482.82,7254.0,483.94,484.03,482.27,482.82,7254.0
2023-09-07 10:40:00,482.86,483.06,481.87,482.49,3237.0,482.86,483.06,481.87,482.49,3237.0
2023-09-07 10:50:00,481.71,481.71,479.94,480.18,1600.0,481.71,481.71,479.94,480.18,1600.0
2023-09-07 11:00:00,480.24,480.54,479.51,479.93,3004.0,480.24,480.54,479.51,479.93,3004.0
2023-09-07 11:10:00,479.97,479.97,478.41,479.19,4354.0,479.97,479.97,478.41,479.19,4354.0
2023-09-07 11:20:00,478.87,479.78,478.87,479.18,2600.0,478.87,479.78,478.87,479.18,2600.0
2023-09-07 11:30:00,478.9,480.95,478.9,480.64,3411.0,478.9,480.95,478.9,480.64,3411.0
2023-09-07 11:40:00,480.35,480.45,478.63,478.97,2819.0,480.35,480.45,478.63,478.97,2819.0
2023-09-07 11:50:00,478.64,479.07,477.52,477.52,1704.0,478.64,479.07,477.52,477.52,1704.0
2023-09-07 12:00:00,477.84,480.06,477.52,479.84,3822.0,477.84,480.06,477.52,479.84,3822.0
2023-09-07 12:10:00,479.51,479.83,479.13,479.79,2499.0,479.51,479.83,479.13,479.79,2499.0
2023-09-07 12:20:00,479.8,480.97,479.4,480.97,4190.0,479.8,480.97,479.4,480.97,4190.0
2023-09-07 12:30:00,481.04,481.69,480.94,480.95,6757.0,481.04,481.69,480.94,480.95,6757.0
2023-09-07 12:40:00,481.38,481.42,481.14,481.21,600.0,481.38,481.42,481.14,481.21,600.0
2023-09-07 12:50:00,480.97,480.97,479.9,480.41,7558.0,480.97,480.97,479.9,480.41,7558.0
2023-09-07 13:00:00,480.42,480.42,479.53,480.11,7832.0,480.42,480.42,479.53,480.11,7832.0
2023-09-07 13:10:00,480.27,481.03,480.08,481.03,2922.0,480.27,481.03,480.08,481.03,2922.0
2023-09-07 13:20:00,480.63,482.22,480.62,482.22,4000.0,480.63,482.22,480.62,482.22,4000.0
2023-09-07 13:30:00,482.56,482.56,481.49,481.93,1509.0,482.56,482.56,481.49,481.93,1509.0
2023-09-07 13:40:00,481.44,481.47,480.01,480.02,4488.0,481.44,481.47,480.01,480.02,4488.0
2023-09-07 13:50:00,479.59,480.84,479.59,480.84,4848.0,479.59,480.84,479.59,480.84,4848.0
2023-09-07 14:00:00,480.99,481.02,480.54,480.54,1062.0,480.99,481.02,480.54,480.54,1062.0
2023-09-07 14:10:00,480.54,480.83,480.26,480.64,2927.0,480.54,480.83,480.26,480.64,2927.0
2023-09-07 14:20:00,480.19,480.4,479.05,479.06,4115.0,480.19,480.4,479.05,479.06,4115.0
2023-09-07 14:30:00,479.05,479.45,478.64,478.95,3300.0,479.05,479.45,478.64,478.95,3300.0
2023-09-07 14:40:00,478.95,479.27,478.67,479.24,2641.0,478.95,479.27,478.67,479.24,2641.0
2023-09-07 14:50:00,479.28,479.38,478.82,478.91,2165.0,479.28,479.38,478.82,478.91,2165.0
2023-09-07 15:00:00,478.68,479.0,477.39,477.46,4750.0,478.68,479.0,477.39,477.46,4750.0
2023-09-07 15:10:00,477.61,478.16,477.44,477.75,6350.0,477.61,478.16,477.44,477.75,6350.0
2023-09-07 15:20:00,477.68,478.16,477.48,478.07,4700.0,477.68,478.16,477.48,478.07,4700.0
2023-09-07 15:30:00,478.06,478.06,476.6,477.26,9651.0,478.06,478.06,476.6,477.26,9651.0
2023-09-07 15:40:00,477.12,478.26,476.68,478.23,17677.0,477.12,478.26,476.68,478.23,17677.0
2023-09-07 15:50:00,478.31,478.94,476.13,476.94,62428.0,478.31,478.94,476.13,476.94,62428.0
2023-09-08 09:30:00,476.44,478.27,476.05,476.35,3732.0,476.44,478.27,476.05,476.35,3732.0
2023-09-08 09:40:00,475.23,475.23,470.83,471.95,2983.0,475.23,475.23,470.83,471.95,2983.0
2023-09-08 09:50:00,472.77,472.77,469.89,469.92,4700.0,472.77,472.77,469.89,469.92,4700.0
2023-09-08 10:00:00,470.41,471.62,469.93,470.14,5037.0,470.41,471.62,469.93,470.14,5037.0
2023-09-08 10:10:00,470.81,471.1,469.38,469.42,3003.0,470.81,471.1,469.38,469.42,3003.0
2023-09-08 10:20:00,469.08,470.28,469.08,469.56,4188.0,469.08,470.28,469.08,469.56,4188.0
2023-09-08 10:30:00,469.44,469.46,466.24,466.5,2311.0,469.44,469.46,466.24,466.5,2311.0
2023-09-08 10:40:00,466.34,466.51,465.42,466.22,5711.0,466.34,466.51,465.42,466.22,5711.0
2023-09-08 10:50:00,466.24,467.06,466.13,466.64,9663.0,466.24,467.06,466.13,466.64,9663.0
2023-09-08 11:00:00,466.25,467.94,466.24,467.39,5046.0,466.25,467.94,466.24,467.39,5046.0
2023-09-08 11:10:00,467.55,469.36,467.03,469.36,8002.0,467.55,469.36,467.03,469.36,8002.0
2023-09-08 11:20:00,469.93,471.03,469.54,471.03,2900.0,469.93,471.03,469.54,471.03,2900.0
2023-09-08 11:30:00,471.14,471.84,471.13,471.13,1779.0,471.14,471.84,471.13,471.13,1779.0
2023-09-08 11:40:00,471.13,471.13,470.06,470.44,2937.0,471.13,471.13,470.06,470.44,2937.0
2023-09-08 11:50:00,470.63,471.12,469.6,469.87,2413.0,470.63,471.12,469.6,469.87,2413.0
2023-09-08 12:00:00,469.59,469.66,468.64,468.64,2942.0,469.59,469.66,468.64,468.64,2942.0
2023-09-08 12:10:00,468.75,469.38,468.74,469.37,300.0,468.75,469.38,468.74,469.37,300.0
2023-09-08 12:20:00,469.29,469.29,467.59,467.59,4109.0,469.29,469.29,467.59,467.59,4109.0
2023-09-08 12:30:00,467.81,468.21,466.87,467.53,21893.0,467.81,468.21,466.87,467.53,21893.0
2023-09-08 12:40:00,467.5,468.45,467.49,467.84,1004.0,467.5,468.45,467.49,467.84,1004.0
2023-09-08 12:50:00,467.88,468.77,467.88,468.5,950.0,467.88,468.77,467.88,468.5,950.0
2023-09-08 13:00:00,468.34,468.34,467.21,467.21,2597.0,468.34,468.34,467.21,467.21,2597.0
2023-09-08 13:10:00,467.5,467.63,467.0,467.62,1953.0,467.5,467.63,467.0,467.62,1953.0
2023-09-08 13:20:00,467.46,467.67,466.36,467.18,27921.0,467.46,467.67,466.36,467.18,27921.0
2023-09-08 13:30:00,467.22,467.25,466.34,467.04,2271.0,467.22,467.25,466.34,467.04,2271.0
2023-09-08 13:40:00,466.99,467.26,466.26,466.71,4521.0,466.99,467.26,466.26,466.71,4521.0
2023-09-08 13:50:00,466.75,466.87,466.44,466.73,2106.0,466.75,466.87,466.44,466.73,2106.0
2023-09-08 14:00:00,467.06,467.53,466.87,467.39,2000.0,467.06,467.53,466.87,467.39,2000.0
2023-09-08 14:10:00,467.12,467.42,466.56,466.7,2818.0,467.12,467.42,466.56,466.7,2818.0
2023-09-08 14:20:00,466.93,467.75,466.78,467.49,3542.0,466.93,467.75,466.78,467.49,3542.0
2023-09-08 14:30:00,467.35,467.35,465.51,465.69,6913.0,467.35,467.35,465.51,465.69,6913.0
2023-09-08 14:40:00,465.67,466.2,464.46,465.06,2800.0,465.67,466.2,464.46,465.06,2800.0
2023-09-08 14:50:00,464.87,465.44,464.8,465.08,4639.0,464.87,465.44,464.8,465.08,4639.0
2023-09-08 15:00:00,464.73,465.17,464.72,464.81,1706.0,464.73,465.17,464.72,464.81,1706.0
2023-09-08 15:10:00,464.5,464.96,464.47,464.5,4055.0,464.5,464.96,464.47,464.5,4055.0
2023-09-08 15:20:00,464.5,464.5,463.75,464.39,4368.0,464.5,464.5,463.75,464.39,4368.0
2023-09-08 15:30:00,464.78,465.74,464.78,464.87,4984.0,464.78,465.74,464.78,464.87,4984.0
2023-09-08 15:40:00,464.87,466.39,464.87,465.95,10575.0,464.87,466.39,464.87,465.95,10575.0
2023-09-08 15:50:00,465.95,466.31,465.5,466.0,34687.0,465.95,466.31,465.5,466.0,34687.0
2023-09-11 09:30:00,469.26,470.08,467.48,470.0,4865.0,469.26,470.08,467.48,470.0,4865.0
2023-09-11 09:40:00,469.29,470.01,466.07,466.07,2217.0,469.29,470.01,466.07,466.07,2217.0
2023-09-11 09:50:00,467.04,469.0,467.03,468.03,4400.0,467.04,469.0,467.03,468.03,4400.0
2023-09-11 10:00:00,467.12,468.23,466.69,467.06,2210.0,467.12,468.23,466.69,467.06,2210.0
2023-09-11 10:10:00,467.55,468.14,466.9,468.01,3302.0,467.55,468.14,466.9,468.01,3302.0
2023-09-11 10:20:00,468.09,468.98,468.09,468.98,2120.0,468.09,468.98,468.09,468.98,2120.0
2023-09-11 10:30:00,468.59,468.59,467.77,467.82,3178.0,468.59,468.59,467.77,467.82,3178.0
2023-09-11 10:40:00,467.7,468.1,467.67,467.98,3141.0,467.7,468.1,467.67,467.98,3141.0
2023-09-11 10:50:00,468.85,469.24,468.55,469.12,2870.0,468.85,469.24,468.55,469.12,2870.0
2023-09-11 11:00:00,468.69,469.86,468.65,469.42,11115.0,468.69,469.86,468.65,469.42,11115.0
2023-09-11 11:10:00,469.0,471.0,469.0,471.0,3108.0,469.0,471.0,469.0,471.0,3108.0
2023-09-11 11:20:00,470.95,470.95,470.13,470.27,4387.0,470.95,470.95,470.13,470.27,4387.0
2023-09-11 11:30:00,470.22,470.23,469.36,469.6,1888.0,470.22,470.23,469.36,469.6,1888.0
2023-09-11 11:40:00,469.89,470.27,469.81,470.12,1001.0,469.89,470.27,469.81,470.12,1001.0
2023-09-11 11:50:00,469.95,470.17,469.95,470.17,408.0,469.95,470.17,469.95,470.17,408.0
2023-09-11 12:00:00,470.46,470.76,470.12,470.5,1863.0,470.46,470.76,470.12,470.5,1863.0
2023-09-11 12:10:00,470.43,471.37,470.38,471.37,4887.0,470.43,471.37,470.38,471.37,4887.0
2023-09-11 12:20:00,471.13,472.0,471.12,472.0,6236.0,471.13,472.0,471.12,472.0,6236.0
2023-09-11 12:30:00,472.22,472.25,471.39,471.71,5179.0,472.22,472.25,471.39,471.71,5179.0
2023-09-11 12:40:00,471.55,471.63,471.07,471.43,1662.0,471.55,471.63,471.07,471.43,1662.0
2023-09-11 12:50:00,471.46,471.73,471.01,471.73,2069.0,471.46,471.73,471.01,471.73,2069.0
2023-09-11 13:00:00,471.67,471.67,471.13,471.2,906.0,471.67,471.67,471.13,471.2,906.0
2023-09-11 13:10:00,471.08,471.24,470.93,471.24,1452.0,471.08,471.24,470.93,471.24,1452.0
2023-09-11 13:20:00,471.17,471.34,470.05,470.41,2134.0,471.17,471.34,470.05,470.41,2134.0
2023-09-11 13:30:00,470.57,471.36,470.22,471.04,14508.0,470.57,471.36,470.22,471.04,14508.0
2023-09-11 13:40:00,471.61,472.25,470.99,471.5,18900.0,471.61,472.25,470.99,471.5,18900.0
2023-09-11 13:50:00,471.17,471.49,471.04,471.3,972.0,471.17,471.49,471.04,471.3,972.0
2023-09-11 14:00:00,472.0,472.0,470.72,470.9,4490.0,472.0,472.0,470.72,470.9,4490.0
2023-09-11 14:10:00,471.08,471.61,471.08,471.61,1400.0,471.08,471.61,471.08,471.61,1400.0
2023-09-11 14:20:00,471.42,471.66,470.87,471.05,3290.0,471.42,471.66,470.87,471.05,3290.0
2023-09-11 14:30:00,471.07,471.66,471.0,471.17,2749.0,471.07,471.66,471.0,471.17,2749.0
2023-09-11 14:40:00,471.03,471.85,471.01,471.67,1800.0,471.03,471.85,471.01,471.67,1800.0
2023-09-11 14:50:00,471.29,471.81,470.75,471.81,400.0,471.29,471.81,470.75,471.81,400.0
2023-09-11 15:00:00,471.45,471.83,471.36,471.74,1134.0,471.45,471.83,471.36,471.74,1134.0
2023-09-11 15:10:00,471.72,471.74,470.92,471.16,3040.0,471.72,471.74,470.92,471.16,3040.0
2023-09-11 15:20:00,471.39,472.0,471.39,471.93,7691.0,471.39,472.0,471.39,471.93,7691.0
2023-09-11 15:30:00,471.77,471.97,471.53,471.77,4114.0,471.77,471.97,471.53,471.77,4114.0
2023-09-11 15:40:00,471.92,472.05,471.03,471.03,7943.0,471.92,472.05,471.03,471.03,7943.0
2023-09-11 15:50:00,471.16,471.65,469.47,471.63,26023.0,471.16,471.65,469.47,471.63,26023.0
2023-09-12 09:30:00,465.79,469.45,464.36,468.9,4892.0,465.79,469.45,464.36,468.9,4892.0
2023-09-12 09:40:00,469.27,469.94,467.08,467.08,1400.0,469.27,469.94,467.08,467.08,1400.0
2023-09-12 09:50:00,467.03,468.57,467.02,467.63,1893.0,467.03,468.57,467.02,467.63,1893.0
2023-09-12 10:00:00,468.09,468.53,468.08,468.17,826.0,468.09,468.53,468.08,468.17,826.0
2023-09-12 10:10:00,468.43,469.69,468.41,469.69,2300.0,468.43,469.69,468.41,469.69,2300.0
2023-09-12 10:20:00,469.26,470.73,469.26,470.46,16187.0,469.26,470.73,469.26,470.46,16187.0
2023-09-12 10:30:00,470.53,471.74,470.28,471.74,13729.0,470.53,471.74,470.28,471.74,13729.0
2023-09-12 10:40:00,471.36,472.75,471.22,472.12,2933.0,471.36,472.75,471.22,472.12,2933.0
2023-09-12 10:50:00,472.27,472.73,471.94,472.04,5100.0,472.27,472.73,471.94,472.04,5100.0
2023-09-12 11:00:00,472.05,475.22,472.05,474.95,18159.0,472.05,475.22,472.05,474.95,18159.0
2023-09-12 11:10:00,474.85,474.98,472.72,472.73,3488.0,474.85,474.98,472.72,472.73,3488.0
2023-09-12 11:20:00,473.39,473.68,473.07,473.08,1350.0,473.39,473.68,473.07,473.08,1350.0
2023-09-12 11:30:00,473.28,474.6,473.03,474.54,1600.0,473.28,474.6,473.03,474.54,1600.0
2023-09-12 11:40:00,474.44,474.44,474.12,474.12,3529.0,474.44,474.44,474.12,474.12,3529.0
2023-09-12 11:50:00,474.3,474.64,474.07,474.15,2400.0,474.3,474.64,474.07,474.15,2400.0
2023-09-12 12:00:00,474.25,474.54,474.03,474.26,2000.0,474.25,474.54,474.03,474.26,2000.0
2023-09-12 12:10:00,473.95,474.17,473.69,473.69,300.0,473.95,474.17,473.69,473.69,300.0
2023-09-12 12:20:00,473.29,473.88,473.29,473.66,1628.0,473.29,473.88,473.29,473.66,1628.0
2023-09-12 12:30:00,473.47,474.11,473.33,473.9,1800.0,473.47,474.11,473.33,473.9,1800.0
2023-09-12 12:40:00,474.02,474.09,474.02,474.09,200.0,474.02,474.09,474.02,474.09,200.0
2023-09-12 12:50:00,473.93,473.93,472.83,473.13,6708.0,473.93,473.93,472.83,473.13,6708.0
2023-09-12 13:00:00,473.27,473.96,473.26,473.27,1472.0,473.27,473.96,473.26,473.27,1472.0
2023-09-12 13:10:00,473.7,473.71,473.41,473.5,600.0,473.7,473.71,473.41,473.5,600.0
2023-09-12 13:20:00,473.68,474.0,473.57,473.73,1300.0,473.68,474.0,473.57,473.73,1300.0
2023-09-12 13:30:00,473.85,474.0,473.11,473.11,1900.0,473.85,474.0,473.11,473.11,1900.0
2023-09-12 13:40:00,472.94,473.17,472.92,472.98,2394.0,472.94,473.17,472.92,472.98,2394.0
2023-09-12 13:50:00,473.35,473.69,473.32,473.5,1620.0,473.35,473.69,473.32,473.5,1620.0
2023-09-12 14:00:00,473.52,473.73,473.16,473.43,3671.0,473.52,473.73,473.16,473.43,3671.0
2023-09-12 14:10:00,473.42,473.42,472.56,472.62,1600.0,473.42,473.42,472.56,472.62,1600.0
2023-09-12 14:20:00,472.41,472.58,472.19,472.46,1200.0,472.41,472.58,472.19,472.46,1200.0
2023-09-12 14:30:00,472.48,472.76,472.47,472.76,300.0,472.48,472.76,472.47,472.76,300.0
2023-09-12 14:40:00,472.86,473.21,472.6,472.69,3580.0,472.86,473.21,472.6,472.69,3580.0
2023-09-12 14:50:00,472.21,472.25,471.55,471.55,1954.0,472.21,472.25,471.55,471.55,1954.0
2023-09-12 15:00:00,471.27,471.27,470.59,471.13,1800.0,471.27,471.27,470.59,471.13,1800.0
2023-09-12 15:10:00,471.13,472.35,471.12,472.05,5672.0,471.13,472.35,471.12,472.05,5672.0
2023-09-12 15:20:00,472.3,472.34,471.36,471.41,3900.0,472.3,472.34,471.36,471.41,3900.0
2023-09-12 15:30:00,471.51,471.54,470.43,470.47,4196.0,471.51,471.54,470.43,470.47,4196.0
2023-09-12 15:40:00,470.62,471.11,470.27,471.05,4352.0,470.62,471.11,470.27,471.05,4352.0
2023-09-12 15:50:00,470.84,470.97,469.69,470.13,21940.0,470.84,470.97,469.69,470.13,21940.0
2023-09-13 09:30:00,469.72,469.72,464.36,464.36,8091.0,469.72,469.72,464.36,464.36,8091.0
2023-09-13 09:40:00,464.96,466.23,464.36,465.47,11161.0,464.96,466.23,464.36,465.47,11161.0
2023-09-13 09:50:00,465.52,465.52,462.95,464.67,3113.0,465.52,465.52,462.95,464.67,3113.0
2023-09-13 10:00:00,464.64,464.64,459.7,460.46,4849.0,464.64,464.64,459.7,460.46,4849.0
2023-09-13 10:10:00,460.16,461.54,460.15,461.08,3583.0,460.16,461.54,460.15,461.08,3583.0
2023-09-13 10:20:00,461.38,462.49,461.05,461.55,4858.0,461.38,462.49,461.05,461.55,4858.0
2023-09-13 10:30:00,461.29,461.53,460.04,460.68,6414.0,461.29,461.53,460.04,460.68,6414.0
2023-09-13 10:40:00,460.95,461.13,459.46,459.63,5630.0,460.95,461.13,459.46,459.63,5630.0
2023-09-13 10:50:00,459.63,461.51,459.62,461.21,6554.0,459.63,461.51,459.62,461.21,6554.0
2023-09-13 11:00:00,460.97,462.98,460.97,462.6,3767.0,460.97,462.98,460.97,462.6,3767.0
2023-09-13 11:10:00,462.21,463.76,461.72,463.16,4811.0,462.21,463.76,461.72,463.16,4811.0
2023-09-13 11:20:00,462.57,463.75,462.44,463.18,4106.0,462.57,463.75,462.44,463.18,4106.0
2023-09-13 11:30:00,463.18,463.18,462.71,462.96,1454.0,463.18,463.18,462.71,462.96,1454.0
2023-09-13 11:40:00,462.95,463.85,462.72,463.53,4881.0,462.95,463.85,462.72,463.53,4881.0
2023-09-13 11:50:00,463.64,463.64,462.63,463.16,5821.0,463.64,463.64,462.63,463.16,5821.0
2023-09-13 12:00:00,463.18,463.96,463.0,463.42,3400.0,463.18,463.96,463.0,463.42,3400.0
2023-09-13 12:10:00,463.27,463.72,462.93,463.72,3409.0,463.27,463.72,462.93,463.72,3409.0
2023-09-13 12:20:00,463.74,464.43,463.56,464.32,4100.0,463.74,464.43,463.56,464.32,4100.0
2023-09-13 12:30:00,464.54,464.62,464.11,464.23,3200.0,464.54,464.62,464.11,464.23,3200.0
2023-09-13 12:40:00,464.17,464.17,463.56,463.65,1800.0,464.17,464.17,463.56,463.65,1800.0
2023-09-13 12:50:00,463.56,463.97,463.38,463.38,2576.0,463.56,463.97,463.38,463.38,2576.0
2023-09-13 13:00:00,463.53,463.72,463.07,463.18,1700.0,463.53,463.72,463.07,463.18,1700.0
2023-09-13 13:10:00,463.18,463.46,463.12,463.21,1600.0,463.18,463.46,463.12,463.21,1600.0
2023-09-13 13:20:00,462.99,463.14,462.05,462.21,4225.0,462.99,463.14,462.05,462.21,4225.0
2023-09-13 13:30:00,461.71,462.55,461.71,461.71,1702.0,461.71,462.55,461.71,461.71,1702.0
2023-09-13 13:40:00,461.35,461.63,460.95,460.95,2500.0,461.35,461.63,460.95,460.95,2500.0
2023-09-13 13:50:00,461.09,461.62,460.41,460.41,6309.0,461.09,461.62,460.41,460.41,6309.0
2023-09-13 14:00:00,460.41,460.43,459.61,459.93,1100.0,460.41,460.43,459.61,459.93,1100.0
2023-09-13 14:10:00,459.81,460.03,459.62,460.03,800.0,459.81,460.03,459.62,460.03,800.0
2023-09-13 14:20:00,459.42,460.3,459.42,460.12,2195.0,459.42,460.3,459.42,460.12,2195.0
2023-09-13 14:30:00,459.97,460.17,459.6,459.75,1900.0,459.97,460.17,459.6,459.75,1900.0
2023-09-13 14:40:00,459.47,459.47,458.89,458.9,1300.0,459.47,459.47,458.89,458.9,1300.0
2023-09-13 14:50:00,458.56,458.57,457.41,458.38,4320.0,458.56,458.57,457.41,458.38,4320.0
2023-09-13 15:00:00,458.28,458.28,457.92,458.22,1643.0,458.28,458.28,457.92,458.22,1643.0
2023-09-13 15:10:00,458.15,458.68,457.64,458.37,5916.0,458.15,458.68,457.64,458.37,5916.0
2023-09-13 15:20:00,458.0,458.77,458.0,458.67,3392.0,458.0,458.77,458.0,458.67,3392.0
2023-09-13 15:30:00,458.68,458.72,458.08,458.08,12770.0,458.68,458.72,458.08,458.08,12770.0
2023-09-13 15:40:00,458.08,458.8,457.83,458.25,9359.0,458.08,458.8,457.83,458.25,9359.0
2023-09-13 15:50:00,457.74,458.96,457.4,458.57,28701.0,457.74,458.96,457.4,458.57,28701.0
2023-09-14 09:30:00,461.86,462.33,461.86,462.13,3045.0,461.86,462.33,461.86,462.13,3045.0
2023-09-14 09:40:00,462.11,462.11,457.66,457.66,2050.0,462.11,462.11,457.66,457.66,2050.0
2023-09-14 09:50:00,457.49,457.49,456.03,457.03,1844.0,457.49,457.49,456.03,457.03,1844.0
2023-09-14 10:00:00,457.38,458.17,456.61,458.17,1633.0,457.38,458.17,456.61,458.17,1633.0
2023-09-14 10:10:00,456.94,457.39,456.85,457.0,2800.0,456.94,457.39,456.85,457.0,2800.0
2023-09-14 10:20:00,457.06,457.41,456.93,457.29,1229.0,457.06,457.41,456.93,457.29,1229.0
2023-09-14 10:30:00,457.74,458.29,457.43,457.43,700.0,457.74,458.29,457.43,457.43,700.0
2023-09-14 10:40:00,457.88,459.23,457.75,459.23,1045.0,457.88,459.23,457.75,459.23,1045.0
2023-09-14 10:50:00,458.92,459.19,458.6,459.19,1449.0,458.92,459.19,458.6,459.19,1449.0
2023-09-14 11:00:00,459.0,459.71,458.8,459.64,3696.0,459.0,459.71,458.8,459.64,3696.0
2023-09-14 11:10:00,460.12,460.39,459.52,459.87,2331.0,460.12,460.39,459.52,459.87,2331.0
2023-09-14 11:20:00,459.56,459.56,459.17,459.39,600.0,459.56,459.56,459.17,459.39,600.0
2023-09-14 11:30:00,459.23,459.34,458.84,458.89,2400.0,459.23,459.34,458.84,458.89,2400.0
2023-09-14 11:40:00,458.62,458.87,458.04,458.16,3200.0,458.62,458.87,458.04,458.16,3200.0
2023-09-14 11:50:00,458.61,459.45,458.61,459.3,1612.0,458.61,459.45,458.61,459.3,1612.0
2023-09-14 12:00:00,459.27,459.78,459.05,459.18,1694.0,459.27,459.78,459.05,459.18,1694.0
2023-09-14 12:10:00,459.29,460.28,459.21,460.28,1685.0,459.29,460.28,459.21,460.28,1685.0
2023-09-14 12:20:00,459.62,459.72,459.09,459.09,1521.0,459.62,459.72,459.09,459.09,1521.0
2023-09-14 12:30:00,459.13,459.17,458.41,458.73,2928.0,459.13,459.17,458.41,458.73,2928.0
2023-09-14 12:40:00,458.49,459.37,458.49,459.37,1979.0,458.49,459.37,458.49,459.37,1979.0
2023-09-14 12:50:00,459.6,460.84,459.6,460.84,900.0,459.6,460.84,459.6,460.84,900.0
2023-09-14 13:00:00,461.0,461.0,460.12,460.78,1436.0,461.0,461.0,460.12,460.78,1436.0
2023-09-14 13:10:00,461.0,461.03,460.33,460.62,3976.0,461.0,461.03,460.33,460.62,3976.0
2023-09-14 13:20:00,460.46,460.89,460.45,460.89,770.0,460.46,460.89,460.45,460.89,770.0
2023-09-14 13:30:00,460.91,461.79,460.79,461.64,3021.0,460.91,461.79,460.79,461.64,3021.0
2023-09-14 13:40:00,461.45,461.45,461.21,461.27,1015.0,461.45,461.45,461.21,461.27,1015.0
2023-09-14 13:50:00,461.07,461.39,461.03,461.04,1086.0,461.07,461.39,461.03,461.04,1086.0
2023-09-14 14:00:00,461.02,461.23,460.81,460.93,2953.0,461.02,461.23,460.81,460.93,2953.0
2023-09-14 14:10:00,460.62,460.79,460.56,460.75,525.0,460.62,460.79,460.56,460.75,525.0
2023-09-14 14:20:00,460.55,460.68,460.4,460.67,1417.0,460.55,460.68,460.4,460.67,1417.0
2023-09-14 14:30:00,460.55,461.08,460.54,461.08,1805.0,460.55,461.08,460.54,461.08,1805.0
2023-09-14 14:40:00,461.03,461.67,461.02,461.24,900.0,461.03,461.67,461.02,461.24,900.0
2023-09-14 14:50:00,461.51,461.93,461.51,461.93,1350.0,461.51,461.93,461.51,461.93,1350.0
2023-09-14 15:00:00,461.8,461.8,461.39,461.5,2102.0,461.8,461.8,461.39,461.5,2102.0
2023-09-14 15:10:00,461.49,461.68,461.49,461.5,1202.0,461.49,461.68,461.49,461.5,1202.0
2023-09-14 15:20:00,461.28,461.28,460.76,461.0,3035.0,461.28,461.28,460.76,461.0,3035.0
2023-09-14 15:30:00,461.23,461.9,461.21,461.44,4272.0,461.23,461.9,461.21,461.44,4272.0
2023-09-14 15:40:00,461.49,461.89,461.32,461.75,4446.0,461.49,461.89,461.32,461.75,4446.0
2023-09-14 15:50:00,461.59,462.48,461.46,461.98,13804.0,461.59,462.48,461.46,461.98,13804.0
2023-09-15 09:30:00,456.45,456.83,448.0,453.91,140584.0,456.45,456.83,448.0,453.91,140584.0
2023-09-15 09:40:00,454.48,457.09,453.66,456.84,3915.0,454.48,457.09,453.66,456.84,3915.0
2023-09-15 09:50:00,457.34,459.23,455.72,456.5,4615.0,457.34,459.23,455.72,456.5,4615.0
2023-09-15 10:00:00,456.7,457.34,455.2,457.34,6915.0,456.7,457.34,455.2,457.34,6915.0
2023-09-15 10:10:00,456.32,456.32,454.71,455.43,1349.0,456.32,456.32,454.71,455.43,1349.0
2023-09-15 10:20:00,454.87,454.9,452.35,453.21,4200.0,454.87,454.9,452.35,453.21,4200.0
2023-09-15 10:30:00,453.15,454.63,453.14,454.37,2300.0,453.15,454.63,453.14,454.37,2300.0
2023-09-15 10:40:00,454.52,454.52,453.74,454.46,2000.0,454.52,454.52,453.74,454.46,2000.0
2023-09-15 10:50:00,454.25,454.26,452.73,452.73,2784.0,454.25,454.26,452.73,452.73,2784.0
2023-09-15 11:00:00,452.6,453.4,451.39,451.39,1265.0,452.6,453.4,451.39,451.39,1265.0
2023-09-15 11:10:00,451.55,452.29,451.36,451.52,1700.0,451.55,452.29,451.36,451.52,1700.0
2023-09-15 11:20:00,451.52,452.95,451.19,452.95,4760.0,451.52,452.95,451.19,452.95,4760.0
2023-09-15 11:30:00,453.36,455.25,453.18,453.81,5204.0,453.36,455.25,453.18,453.81,5204.0
2023-09-15 11:40:00,455.27,456.82,455.05,456.82,1640.0,455.27,456.82,455.05,456.82,1640.0
2023-09-15 11:50:00,457.22,457.22,456.64,456.95,3810.0,457.22,457.22,456.64,456.95,3810.0
2023-09-15 12:00:00,457.0,457.0,456.38,456.9,1900.0,457.0,457.0,456.38,456.9,1900.0
2023-09-15 12:10:00,456.4,456.51,455.49,456.48,1800.0,456.4,456.51,455.49,456.48,1800.0
2023-09-15 12:20:00,456.48,456.55,456.05,456.44,1200.0,456.48,456.55,456.05,456.44,1200.0
2023-09-15 12:30:00,456.22,457.02,456.22,456.23,2297.0,456.22,457.02,456.22,456.23,2297.0
2023-09-15 12:40:00,456.03,456.24,454.65,455.08,4335.0,456.03,456.24,454.65,455.08,4335.0
2023-09-15 12:50:00,455.15,455.84,454.63,454.98,8646.0,455.15,455.84,454.63,454.98,8646.0
2023-09-15 13:00:00,454.53,454.53,452.96,453.49,2600.0,454.53,454.53,452.96,453.49,2600.0
2023-09-15 13:10:00,453.5,453.9,452.91,453.35,3177.0,453.5,453.9,452.91,453.35,3177.0
2023-09-15 13:20:00,453.34,453.34,453.04,453.24,625.0,453.34,453.34,453.04,453.24,625.0
2023-09-15 13:30:00,453.14,453.15,452.42,453.11,3387.0,453.14,453.15,452.42,453.11,3387.0
2023-09-15 13:40:00,452.91,453.26,452.61,452.95,1003.0,452.91,453.26,452.61,452.95,1003.0
2023-09-15 13:50:00,452.83,453.26,452.57,453.09,1400.0,452.83,453.26,452.57,453.09,1400.0
2023-09-15 14:00:00,452.79,453.46,452.79,452.9,4010.0,452.79,453.46,452.79,452.9,4010.0
2023-09-15 14:10:00,452.97,453.46,452.53,452.53,2700.0,452.97,453.46,452.53,452.53,2700.0
2023-09-15 14:20:00,452.52,452.96,452.21,452.46,2900.0,452.52,452.96,452.21,452.46,2900.0
2023-09-15 14:30:00,452.45,452.59,451.62,451.83,2674.0,452.45,452.59,451.62,451.83,2674.0
2023-09-15 14:40:00,451.61,451.89,451.37,451.71,1911.0,451.61,451.89,451.37,451.71,1911.0
2023-09-15 14:50:00,451.83,451.86,451.2,451.54,2030.0,451.83,451.86,451.2,451.54,2030.0
2023-09-15 15:00:00,451.39,451.39,450.65,450.81,1794.0,451.39,451.39,450.65,450.81,1794.0
2023-09-15 15:10:00,450.68,451.5,450.67,451.45,4931.0,450.68,451.5,450.67,451.45,4931.0
2023-09-15 15:20:00,451.32,451.32,450.63,450.63,4126.0,451.32,451.32,450.63,450.63,4126.0
2023-09-15 15:30:00,450.72,450.73,449.85,449.98,7991.0,450.72,450.73,449.85,449.98,7991.0
2023-09-15 15:40:00,450.03,450.48,449.41,449.76,20037.0,450.03,450.48,449.41,449.76,20037.0
2023-09-15 15:50:00,449.87,450.75,449.46,450.53,34779.0,449.87,450.75,449.46,450.53,34779.0
2023-09-18 09:30:00,450.7,452.52,449.02,452.52,9680.0,450.7,452.52,449.02,452.52,9680.0
2023-09-18 09:40:00,452.11,453.81,451.81,452.88,3380.0,452.11,453.81,451.81,452.88,3380.0
2023-09-18 09:50:00,452.34,453.51,451.74,452.32,2144.0,452.34,453.51,451.74,452.32,2144.0
2023-09-18 10:00:00,451.48,452.83,451.48,451.53,600.0,451.48,452.83,451.48,451.53,600.0
2023-09-18 10:10:00,451.85,451.85,451.17,451.3,710.0,451.85,451.85,451.17,451.3,710.0
2023-09-18 10:20:00,451.03,451.16,450.56,450.67,1012.0,451.03,451.16,450.56,450.67,1012.0
2023-09-18 10:30:00,450.24,450.24,449.85,449.95,1569.0,450.24,450.24,449.85,449.95,1569.0
2023-09-18 10:40:00,450.91,451.18,450.61,451.08,1000.0,450.91,451.18,450.61,451.08,1000.0
2023-09-18 10:50:00,451.14,451.15,450.52,450.69,1121.0,451.14,451.15,450.52,450.69,1121.0
2023-09-18 11:00:00,450.78,451.88,450.77,451.45,5858.0,450.78,451.88,450.77,451.45,5858.0
2023-09-18 11:10:00,451.13,452.25,451.0,452.17,2289.0,451.13,452.25,451.0,452.17,2289.0
2023-09-18 11:20:00,452.2,452.2,452.0,452.0,366.0,452.2,452.2,452.0,452.0,366.0
2023-09-18 11:30:00,452.14,452.14,451.32,451.44,1800.0,452.14,452.14,451.32,451.44,1800.0
2023-09-18 11:40:00,451.75,452.14,451.56,451.56,1000.0,451.75,452.14,451.56,451.56,1000.0
2023-09-18 11:50:00,451.28,451.28,451.28,451.28,100.0,451.28,451.28,451.28,451.28,100.0
2023-09-18 12:00:00,451.48,451.49,450.77,450.77,1084.0,451.48,451.49,450.77,450.77,1084.0
2023-09-18 12:10:00,450.14,450.5,450.03,450.37,2300.0,450.14,450.5,450.03,450.37,2300.0
2023-09-18 12:20:00,450.41,451.18,450.41,451.18,3227.0,450.41,451.18,450.41,451.18,3227.0
2023-09-18 12:30:00,451.01,452.02,451.01,451.93,1002.0,451.01,452.02,451.01,451.93,1002.0
2023-09-18 12:40:00,451.93,451.94,451.62,451.85,1030.0,451.93,451.94,451.62,451.85,1030.0
2023-09-18 12:50:00,451.85,452.17,451.76,451.85,2027.0,451.85,452.17,451.76,451.85,2027.0
2023-09-18 13:00:00,452.03,453.08,451.73,452.58,4193.0,452.03,453.08,451.73,452.58,4193.0
2023-09-18 13:10:00,452.36,452.47,451.65,451.73,2037.0,452.36,452.47,451.65,451.73,2037.0
2023-09-18 13:20:00,451.73,452.82,451.73,452.04,4292.0,451.73,452.82,451.73,452.04,4292.0
2023-09-18 13:30:00,451.99,452.76,451.93,452.43,4495.0,451.99,452.76,451.93,452.43,4495.0
2023-09-18 13:40:00,452.04,452.48,451.6,452.13,1700.0,452.04,452.48,451.6,452.13,1700.0
2023-09-18 13:50:00,451.87,452.07,451.51,451.6,2049.0,451.87,452.07,451.51,451.6,2049.0
2023-09-18 14:00:00,451.53,451.86,451.37,451.61,4119.0,451.53,451.86,451.37,451.61,4119.0
2023-09-18 14:10:00,451.38,451.39,451.01,451.01,2092.0,451.38,451.39,451.01,451.01,2092.0
2023-09-18 14:20:00,451.03,451.14,450.61,451.12,3751.0,451.03,451.14,450.61,451.12,3751.0
2023-09-18 14:30:00,451.14,451.24,450.79,450.79,918.0,451.14,451.24,450.79,450.79,918.0
2023-09-18 14:40:00,450.69,451.0,450.5,450.5,1054.0,450.69,451.0,450.5,450.5,1054.0
2023-09-18 14:50:00,450.52,450.52,449.47,449.58,1300.0,450.52,450.52,449.47,449.58,1300.0
2023-09-18 15:00:00,449.54,450.27,449.53,449.85,5049.0,449.54,450.27,449.53,449.85,5049.0
2023-09-18 15:10:00,449.74,450.02,449.74,450.02,600.0,449.74,450.02,449.74,450.02,600.0
2023-09-18 15:20:00,450.04,450.05,449.64,450.04,4366.0,450.04,450.05,449.64,450.04,4366.0
2023-09-18 15:30:00,450.04,450.14,449.77,450.1,1100.0,450.04,450.14,449.77,450.1,1100.0
2023-09-18 15:40:00,450.2,450.33,449.76,450.1,4069.0,450.2,450.33,449.76,450.1,4069.0
2023-09-18 15:50:00,450.26,450.26,449.68,450.07,12153.0,450.26,450.26,449.68,450.07,12153.0
2023-09-19 09:30:00,448.01,449.63,447.39,448.64,8924.0,448.01,449.63,447.39,448.64,8924.0
2023-09-19 09:40:00,448.79,449.89,448.34,448.55,1300.0,448.79,449.89,448.34,448.55,1300.0
2023-09-19 09:50:00,448.77,449.0,447.29,447.29,3720.0,448.77,449.0,447.29,447.29,3720.0
2023-09-19 10:00:00,448.06,448.45,447.19,448.44,1400.0,448.06,448.45,447.19,448.44,1400.0
2023-09-19 10:10:00,448.24,448.24,446.93,447.37,2393.0,448.24,448.24,446.93,447.37,2393.0
2023-09-19 10:20:00,447.24,447.24,446.31,446.62,2425.0,447.24,447.24,446.31,446.62,2425.0
2023-09-19 10:30:00,447.03,447.22,446.52,447.0,1000.0,447.03,447.22,446.52,447.0,1000.0
2023-09-19 10:40:00,446.3,447.51,446.3,447.51,2058.0,446.3,447.51,446.3,447.51,2058.0
2023-09-19 10:50:00,446.81,447.7,446.42,447.69,2213.0,446.81,447.7,446.42,447.69,2213.0
2023-09-19 11:00:00,447.69,447.7,446.49,446.92,1600.0,447.69,447.7,446.49,446.92,1600.0
2023-09-19 11:10:00,446.97,447.49,446.97,447.23,800.0,446.97,447.49,446.97,447.23,800.0
2023-09-19 11:20:00,447.4,448.11,447.18,448.11,1200.0,447.4,448.11,447.18,448.11,1200.0
2023-09-19 11:30:00,448.04,448.04,447.56,447.7,622.0,448.04,448.04,447.56,447.7,622.0
2023-09-19 11:40:00,447.45,447.92,447.1,447.1,1100.0,447.45,447.92,447.1,447.1,1100.0
2023-09-19 11:50:00,447.17,448.05,447.17,448.0,1328.0,447.17,448.05,447.17,448.0,1328.0
2023-09-19 12:00:00,448.39,448.89,447.6,447.94,3461.0,448.39,448.89,447.6,447.94,3461.0
2023-09-19 12:10:00,447.7,449.04,447.7,448.28,4062.0,447.7,449.04,447.7,448.28,4062.0
2023-09-19 12:20:00,448.43,448.94,448.15,448.63,7000.0,448.43,448.94,448.15,448.63,7000.0
2023-09-19 12:30:00,448.43,448.62,448.38,448.62,1613.0,448.43,448.62,448.38,448.62,1613.0
2023-09-19 12:40:00,448.44,448.73,448.07,448.35,7617.0,448.44,448.73,448.07,448.35,7617.0
2023-09-19 12:50:00,448.55,449.86,448.5,449.57,3933.0,448.55,449.86,448.5,449.57,3933.0
2023-09-19 13:00:00,449.71,449.9,449.71,449.9,1522.0,449.71,449.9,449.71,449.9,1522.0
2023-09-19 13:10:00,450.18,450.7,449.62,449.91,2300.0,450.18,450.7,449.62,449.91,2300.0
2023-09-19 13:20:00,450.0,450.72,449.91,450.52,1441.0,450.0,450.72,449.91,450.52,1441.0
2023-09-19 13:30:00,450.6,451.58,450.59,451.37,2588.0,450.6,451.58,450.59,451.37,2588.0
2023-09-19 13:40:00,451.43,453.11,451.43,452.93,3719.0,451.43,453.11,451.43,452.93,3719.0
2023-09-19 13:50:00,453.04,453.39,452.74,452.74,3650.0,453.04,453.39,452.74,452.74,3650.0
2023-09-19 14:00:00,452.85,453.35,452.66,453.05,2110.0,452.85,453.35,452.66,453.05,2110.0
2023-09-19 14:10:00,453.19,453.4,452.87,452.98,2929.0,453.19,453.4,452.87,452.98,2929.0
2023-09-19 14:20:00,452.83,453.52,452.74,453.35,2415.0,452.83,453.52,452.74,453.35,2415.0
2023-09-19 14:30:00,453.28,454.45,453.28,454.4,3176.0,453.28,454.45,453.28,454.4,3176.0
2023-09-19 14:40:00,454.31,454.55,454.03,454.53,4894.0,454.31,454.55,454.03,454.53,4894.0
2023-09-19 14:50:00,454.45,454.46,453.57,454.04,9570.0,454.45,454.46,453.57,454.04,9570.0
2023-09-19 15:00:00,453.9,454.24,453.57,453.77,5044.0,453.9,454.24,453.57,453.77,5044.0
2023-09-19 15:10:00,453.8,454.44,453.77,454.21,4922.0,453.8,454.44,453.77,454.21,4922.0
2023-09-19 15:20:00,454.25,455.32,454.23,455.14,3400.0,454.25,455.32,454.23,455.14,3400.0
2023-09-19 15:30:00,455.11,455.75,455.11,455.58,5453.0,455.11,455.75,455.11,455.58,5453.0
2023-09-19 15:40:00,455.75,456.78,455.6,456.29,8774.0,455.75,456.78,455.6,456.29,8774.0
2023-09-19 15:50:00,456.31,457.89,456.14,457.49,53130.0,456.31,457.89,456.14,457.49,53130.0
2023-09-20 09:30:00,463.5,465.7,459.88,463.85,12584.0,463.5,465.7,459.88,463.85,12584.0
2023-09-20 09:40:00,462.91,464.11,462.71,463.17,3786.0,462.91,464.11,462.71,463.17,3786.0
2023-09-20 09:50:00,461.77,463.54,461.76,462.38,7079.0,461.77,463.54,461.76,462.38,7079.0
2023-09-20 10:00:00,462.38,463.98,462.12,463.62,8252.0,462.38,463.98,462.12,463.62,8252.0
2023-09-20 10:10:00,463.49,463.71,462.41,463.71,4873.0,463.49,463.71,462.41,463.71,4873.0
2023-09-20 10:20:00,463.71,464.78,463.57,464.08,3100.0,463.71,464.78,463.57,464.08,3100.0
2023-09-20 10:30:00,464.41,465.65,464.3,464.51,5659.0,464.41,465.65,464.3,464.51,5659.0
2023-09-20 10:40:00,464.36,465.53,464.35,465.12,16940.0,464.36,465.53,464.35,465.12,16940.0
2023-09-20 10:50:00,464.86,467.06,464.85,465.79,6001.0,464.86,467.06,464.85,465.79,6001.0
2023-09-20 11:00:00,464.89,464.89,462.85,463.48,7289.0,464.89,464.89,462.85,463.48,7289.0
2023-09-20 11:10:00,463.41,463.94,463.18,463.31,3850.0,463.41,463.94,463.18,463.31,3850.0
2023-09-20 11:20:00,463.31,463.31,462.6,463.21,5554.0,463.31,463.31,462.6,463.21,5554.0
2023-09-20 11:30:00,463.13,463.49,462.83,463.04,5205.0,463.13,463.49,462.83,463.04,5205.0
2023-09-20 11:40:00,462.83,463.95,462.83,463.94,3600.0,462.83,463.95,462.83,463.94,3600.0
2023-09-20 11:50:00,464.05,465.37,463.72,465.37,6755.0,464.05,465.37,463.72,465.37,6755.0
2023-09-20 12:00:00,465.19,466.24,465.19,466.05,5690.0,465.19,466.24,465.19,466.05,5690.0
2023-09-20 12:10:00,466.22,466.82,466.1,466.82,2501.0,466.22,466.82,466.1,466.82,2501.0
2023-09-20 12:20:00,466.82,467.12,466.09,466.78,5116.0,466.82,467.12,466.09,466.78,5116.0
2023-09-20 12:30:00,466.8,467.47,466.77,467.47,1905.0,466.8,467.47,466.77,467.47,1905.0
2023-09-20 12:40:00,467.35,467.87,467.1,467.87,2731.0,467.35,467.87,467.1,467.87,2731.0
2023-09-20 12:50:00,467.78,467.78,466.74,466.9,3000.0,467.78,467.78,466.74,466.9,3000.0
2023-09-20 13:00:00,467.06,467.17,466.67,467.16,2500.0,467.06,467.17,466.67,467.16,2500.0
2023-09-20 13:10:00,467.16,467.16,466.8,467.09,3500.0,467.16,467.16,466.8,467.09,3500.0
2023-09-20 13:20:00,467.25,467.83,467.25,467.68,2334.0,467.25,467.83,467.25,467.68,2334.0
2023-09-20 13:30:00,467.47,467.47,466.7,466.97,3175.0,467.47,467.47,466.7,466.97,3175.0
2023-09-20 13:40:00,466.75,467.01,466.24,466.84,3604.0,466.75,467.01,466.24,466.84,3604.0
2023-09-20 13:50:00,466.91,467.92,466.9,467.75,2050.0,466.91,467.92,466.9,467.75,2050.0
2023-09-20 14:00:00,467.53,467.54,465.66,465.95,9860.0,467.53,467.54,465.66,465.95,9860.0
2023-09-20 14:10:00,466.05,466.05,464.89,464.94,3400.0,466.05,466.05,464.89,464.94,3400.0
2023-09-20 14:20:00,465.06,465.06,463.66,463.91,3754.0,465.06,465.06,463.66,463.91,3754.0
2023-09-20 14:30:00,464.1,465.04,463.5,464.93,7724.0,464.1,465.04,463.5,464.93,7724.0
2023-09-20 14:40:00,464.93,465.05,463.5,463.62,4781.0,464.93,465.05,463.5,463.62,4781.0
2023-09-20 14:50:00,463.25,464.13,462.75,463.49,6189.0,463.25,464.13,462.75,463.49,6189.0
2023-09-20 15:00:00,463.3,463.94,463.23,463.47,4107.0,463.3,463.94,463.23,463.47,4107.0
2023-09-20 15:10:00,463.5,464.05,462.33,462.43,8766.0,463.5,464.05,462.33,462.43,8766.0
2023-09-20 15:20:00,462.63,462.87,460.5,460.5,15052.0,462.63,462.87,460.5,460.5,15052.0
2023-09-20 15:30:00,460.12,460.12,457.88,458.14,4534.0,460.12,460.12,457.88,458.14,4534.0
2023-09-20 15:40:00,458.22,458.36,456.82,457.25,11029.0,458.22,458.36,456.82,457.25,11029.0
2023-09-20 15:50:00,456.79,457.21,455.3,455.35,19427.0,456.79,457.21,455.3,455.35,19427.0
2023-09-21 09:30:00,450.65,454.93,445.02,447.36,10773.0,450.65,454.93,445.02,447.36,10773.0
2023-09-21 09:40:00,446.3,447.35,446.16,446.98,2541.0,446.3,447.35,446.16,446.98,2541.0
2023-09-21 09:50:00,446.54,447.74,444.23,444.85,3413.0,446.54,447.74,444.23,444.85,3413.0
2023-09-21 10:00:00,444.16,446.34,443.45,445.67,6224.0,444.16,446.34,443.45,445.67,6224.0
2023-09-21 10:10:00,446.12,446.8,445.23,446.1,10624.0,446.12,446.8,445.23,446.1,10624.0
2023-09-21 10:20:00,446.02,446.25,443.56,444.42,13488.0,446.02,446.25,443.56,444.42,13488.0
2023-09-21 10:30:00,444.09,445.58,444.06,444.63,13161.0,444.09,445.58,444.06,444.63,13161.0
2023-09-21 10:40:00,444.4,445.35,443.99,444.35,3616.0,444.4,445.35,443.99,444.35,3616.0
2023-09-21 10:50:00,444.16,444.47,443.27,444.14,7427.0,444.16,444.47,443.27,444.14,7427.0
2023-09-21 11:00:00,444.43,444.43,443.02,443.02,4780.0,444.43,444.43,443.02,443.02,4780.0
2023-09-21 11:10:00,443.01,444.21,443.01,443.92,7623.0,443.01,444.21,443.01,443.92,7623.0
2023-09-21 11:20:00,443.93,444.82,443.52,443.92,8530.0,443.93,444.82,443.52,443.92,8530.0
2023-09-21 11:30:00,443.76,444.88,443.75,444.7,6323.0,443.76,444.88,443.75,444.7,6323.0
2023-09-21 11:40:00,444.68,446.08,444.21,446.03,2823.0,444.68,446.08,444.21,446.03,2823.0
2023-09-21 11:50:00,445.85,446.0,445.44,445.83,2316.0,445.85,446.0,445.44,445.83,2316.0
2023-09-21 12:00:00,445.72,446.07,445.41,445.87,2652.0,445.72,446.07,445.41,445.87,2652.0
2023-09-21 12:10:00,445.68,446.04,445.42,446.04,3017.0,445.68,446.04,445.42,446.04,3017.0
2023-09-21 12:20:00,445.75,446.19,445.66,445.67,1320.0,445.75,446.19,445.66,445.67,1320.0
2023-09-21 12:30:00,445.53,445.69,444.25,444.25,5155.0,445.53,445.69,444.25,444.25,5155.0
2023-09-21 12:40:00,444.29,444.31,443.27,443.48,1225.0,444.29,444.31,443.27,443.48,1225.0
2023-09-21 12:50:00,443.32,443.96,443.27,443.27,2302.0,443.32,443.96,443.27,443.27,2302.0
2023-09-21 13:00:00,443.31,443.44,442.8,443.29,1400.0,443.31,443.44,442.8,443.29,1400.0
2023-09-21 13:10:00,443.18,443.58,442.57,443.04,3186.0,443.18,443.58,442.57,443.04,3186.0
2023-09-21 13:20:00,442.6,443.53,442.58,443.39,2100.0,442.6,443.53,442.58,443.39,2100.0
2023-09-21 13:30:00,443.49,443.49,442.51,442.84,2681.0,443.49,443.49,442.51,442.84,2681.0
2023-09-21 13:40:00,442.86,443.03,441.7,442.92,8908.0,442.86,443.03,441.7,442.92,8908.0
2023-09-21 13:50:00,442.78,442.78,442.3,442.54,1100.0,442.78,442.78,442.3,442.54,1100.0
2023-09-21 14:00:00,442.27,442.27,440.48,440.48,7422.0,442.27,442.27,440.48,440.48,7422.0
2023-09-21 14:10:00,440.72,441.46,440.64,441.3,2176.0,440.72,441.46,440.64,441.3,2176.0
2023-09-21 14:20:00,441.25,441.57,440.09,440.41,2607.0,441.25,441.57,440.09,440.41,2607.0
2023-09-21 14:30:00,440.19,440.44,440.07,440.37,1700.0,440.19,440.44,440.07,440.37,1700.0
2023-09-21 14:40:00,440.21,440.27,439.57,439.72,1490.0,440.21,440.27,439.57,439.72,1490.0
2023-09-21 14:50:00,439.77,441.38,439.76,441.38,4705.0,439.77,441.38,439.76,441.38,4705.0
2023-09-21 15:00:00,441.46,441.51,440.77,441.02,6000.0,441.46,441.51,440.77,441.02,6000.0
2023-09-21 15:10:00,440.92,441.0,440.23,440.98,7300.0,440.92,441.0,440.23,440.98,7300.0
2023-09-21 15:20:00,440.94,441.02,439.19,439.85,3345.0,440.94,441.02,439.19,439.85,3345.0
2023-09-21 15:30:00,439.72,440.05,439.56,439.86,6105.0,439.72,440.05,439.56,439.86,6105.0
2023-09-21 15:40:00,439.7,439.7,438.81,438.81,8840.0,439.7,439.7,438.81,438.81,8840.0
2023-09-21 15:50:00,438.52,439.01,438.09,438.47,25106.0,438.52,439.01,438.09,438.47,25106.0
2023-09-22 09:30:00,439.99,440.57,438.99,439.95,2958.0,439.99,440.57,438.99,439.95,2958.0
2023-09-22 09:40:00,439.29,439.64,438.05,438.99,15646.0,439.29,439.64,438.05,438.99,15646.0
2023-09-22 09:50:00,438.09,438.92,436.89,437.59,1894.0,438.09,438.92,436.89,437.59,1894.0
2023-09-22 10:00:00,436.96,437.66,436.33,437.13,1901.0,436.96,437.66,436.33,437.13,1901.0
2023-09-22 10:10:00,436.71,437.23,435.84,437.23,6192.0,436.71,437.23,435.84,437.23,6192.0
2023-09-22 10:20:00,437.14,438.09,436.39,436.39,3819.0,437.14,438.09,436.39,436.39,3819.0
2023-09-22 10:30:00,436.5,436.78,436.11,436.25,2996.0,436.5,436.78,436.11,436.25,2996.0
2023-09-22 10:40:00,436.13,436.13,435.62,435.83,7680.0,436.13,436.13,435.62,435.83,7680.0
2023-09-22 10:50:00,435.81,437.24,435.74,437.24,5900.0,435.81,437.24,435.74,437.24,5900.0
2023-09-22 11:00:00,436.98,438.45,436.45,438.45,4371.0,436.98,438.45,436.45,438.45,4371.0
2023-09-22 11:10:00,438.72,439.06,437.74,438.12,3081.0,438.72,439.06,437.74,438.12,3081.0
2023-09-22 11:20:00,437.93,438.09,437.07,437.76,1700.0,437.93,438.09,437.07,437.76,1700.0
2023-09-22 11:30:00,438.62,440.53,438.62,440.53,1703.0,438.62,440.53,438.62,440.53,1703.0
2023-09-22 11:40:00,440.19,440.72,439.8,440.4,2015.0,440.19,440.72,439.8,440.4,2015.0
2023-09-22 11:50:00,440.42,440.42,438.8,438.81,3330.0,440.42,440.42,438.8,438.81,3330.0
2023-09-22 12:00:00,438.91,439.27,438.35,438.82,2500.0,438.91,439.27,438.35,438.82,2500.0
2023-09-22 12:10:00,438.53,439.43,438.53,439.43,3205.0,438.53,439.43,438.53,439.43,3205.0
2023-09-22 12:20:00,439.24,439.69,439.06,439.5,5700.0,439.24,439.69,439.06,439.5,5700.0
2023-09-22 12:30:00,439.5,439.99,439.46,439.99,2700.0,439.5,439.99,439.46,439.99,2700.0
2023-09-22 12:40:00,440.06,440.24,439.33,439.33,1630.0,440.06,440.24,439.33,439.33,1630.0
2023-09-22 12:50:00,439.42,440.33,438.84,439.66,5548.0,439.42,440.33,438.84,439.66,5548.0
2023-09-22 13:00:00,439.47,439.66,438.78,439.01,1301.0,439.47,439.66,438.78,439.01,1301.0
2023-09-22 13:10:00,438.83,439.02,438.83,439.01,327.0,438.83,439.02,438.83,439.01,327.0
2023-09-22 13:20:00,439.1,439.1,438.24,438.84,2569.0,439.1,439.1,438.24,438.84,2569.0
2023-09-22 13:30:00,438.35,439.01,438.23,438.44,1600.0,438.35,439.01,438.23,438.44,1600.0
2023-09-22 13:40:00,438.27,438.76,438.19,438.58,1700.0,438.27,438.76,438.19,438.58,1700.0
2023-09-22 13:50:00,438.87,438.87,437.35,437.47,6948.0,438.87,438.87,437.35,437.47,6948.0
2023-09-22 14:00:00,437.68,437.68,436.6,436.94,3700.0,437.68,437.68,436.6,436.94,3700.0
2023-09-22 14:10:00,437.1,437.1,435.5,435.5,1300.0,437.1,437.1,435.5,435.5,1300.0
2023-09-22 14:20:00,435.51,435.96,435.3,435.48,1360.0,435.51,435.96,435.3,435.48,1360.0
2023-09-22 14:30:00,435.43,436.01,434.87,435.32,2500.0,435.43,436.01,434.87,435.32,2500.0
2023-09-22 14:40:00,435.21,436.19,435.2,436.19,1721.0,435.21,436.19,435.2,436.19,1721.0
2023-09-22 14:50:00,436.49,436.78,436.26,436.32,1794.0,436.49,436.78,436.26,436.32,1794.0
2023-09-22 15:00:00,436.41,437.16,436.25,437.16,8345.0,436.41,437.16,436.25,437.16,8345.0
2023-09-22 15:10:00,437.83,438.69,437.81,438.47,6566.0,437.83,438.69,437.81,438.47,6566.0
2023-09-22 15:20:00,438.58,439.27,438.4,438.4,2518.0,438.58,439.27,438.4,438.4,2518.0
2023-09-22 15:30:00,438.2,438.36,437.27,437.68,4372.0,438.2,438.36,437.27,437.68,4372.0
2023-09-22 15:40:00,437.61,437.65,434.72,435.06,10150.0,437.61,437.65,434.72,435.06,10150.0
2023-09-22 15:50:00,434.47,435.94,434.44,435.69,32802.0,434.47,435.94,434.44,435.69,32802.0
2023-09-25 09:30:00,435.33,436.34,431.76,434.25,7475.0,435.33,436.34,431.76,434.25,7475.0
2023-09-25 09:40:00,435.31,436.98,435.24,435.6,2100.0,435.31,436.98,435.24,435.6,2100.0
2023-09-25 09:50:00,434.92,435.97,434.24,434.35,4387.0,434.92,435.97,434.24,434.35,4387.0
2023-09-25 10:00:00,434.63,435.72,434.25,434.81,5600.0,434.63,435.72,434.25,434.81,5600.0
2023-09-25 10:10:00,434.88,435.1,434.32,434.5,5553.0,434.88,435.1,434.32,434.5,5553.0
2023-09-25 10:20:00,434.7,435.03,434.13,434.69,5115.0,434.7,435.03,434.13,434.69,5115.0
2023-09-25 10:30:00,434.8,434.81,434.23,434.28,3658.0,434.8,434.81,434.23,434.28,3658.0
2023-09-25 10:40:00,434.02,434.36,433.75,434.36,2100.0,434.02,434.36,433.75,434.36,2100.0
2023-09-25 10:50:00,434.16,434.16,433.68,433.68,3174.0,434.16,434.16,433.68,433.68,3174.0
2023-09-25 11:00:00,433.82,434.96,433.82,434.55,2600.0,433.82,434.96,433.82,434.55,2600.0
2023-09-25 11:10:00,434.69,435.1,434.06,435.1,3150.0,434.69,435.1,434.06,435.1,3150.0
2023-09-25 11:20:00,435.29,435.29,433.92,434.15,5298.0,435.29,435.29,433.92,434.15,5298.0
2023-09-25 11:30:00,433.83,434.18,433.74,434.0,2500.0,433.83,434.18,433.74,434.0,2500.0
2023-09-25 11:40:00,434.25,434.72,433.88,433.93,6507.0,434.25,434.72,433.88,433.93,6507.0
2023-09-25 11:50:00,434.25,434.75,433.82,434.2,5630.0,434.25,434.75,433.82,434.2,5630.0
2023-09-25 12:00:00,434.11,434.52,433.83,434.08,5201.0,434.11,434.52,433.83,434.08,5201.0
2023-09-25 12:10:00,434.22,434.31,433.87,434.24,3006.0,434.22,434.31,433.87,434.24,3006.0
2023-09-25 12:20:00,434.25,434.33,434.0,434.06,2067.0,434.25,434.33,434.0,434.06,2067.0
2023-09-25 12:30:00,434.07,434.55,434.0,434.0,12305.0,434.07,434.55,434.0,434.0,12305.0
2023-09-25 12:40:00,434.28,434.65,434.14,434.38,1400.0,434.28,434.65,434.14,434.38,1400.0
2023-09-25 12:50:00,434.2,434.3,434.0,434.23,6582.0,434.2,434.3,434.0,434.23,6582.0
2023-09-25 13:00:00,434.33,434.63,434.06,434.56,2100.0,434.33,434.63,434.06,434.56,2100.0
2023-09-25 13:10:00,434.85,435.36,434.84,435.08,4220.0,434.85,435.36,434.84,435.08,4220.0
2023-09-25 13:20:00,435.17,435.24,434.4,434.6,2933.0,435.17,435.24,434.4,434.6,2933.0
2023-09-25 13:30:00,434.6,435.88,434.41,435.8,6189.0,434.6,435.88,434.41,435.8,6189.0
2023-09-25 13:40:00,435.8,435.92,434.81,434.98,5739.0,435.8,435.92,434.81,434.98,5739.0
2023-09-25 13:50:00,434.94,435.27,434.5,435.2,4005.0,434.94,435.27,434.5,435.2,4005.0
2023-09-25 14:00:00,435.2,435.71,435.18,435.31,13532.0,435.2,435.71,435.18,435.31,13532.0
2023-09-25 14:10:00,435.42,436.38,435.41,436.21,8477.0,435.42,436.38,435.41,436.21,8477.0
2023-09-25 14:20:00,436.4,436.51,435.26,435.3,2762.0,436.4,436.51,435.26,435.3,2762.0
2023-09-25 14:30:00,435.4,435.81,435.27,435.27,6607.0,435.4,435.81,435.27,435.27,6607.0
2023-09-25 14:40:00,435.52,435.52,434.75,435.06,1100.0,435.52,435.52,434.75,435.06,1100.0
2023-09-25 14:50:00,435.04,435.3,434.26,434.27,3701.0,435.04,435.3,434.26,434.27,3701.0
2023-09-25 15:00:00,434.29,434.83,434.21,434.28,2000.0,434.29,434.83,434.21,434.28,2000.0
2023-09-25 15:10:00,434.53,435.7,434.45,435.7,3300.0,434.53,435.7,434.45,435.7,3300.0
2023-09-25 15:20:00,435.81,436.27,435.64,435.9,6437.0,435.81,436.27,435.64,435.9,6437.0
2023-09-25 15:30:00,436.02,436.61,435.43,436.04,4321.0,436.02,436.61,435.43,436.04,4321.0
2023-09-25 15:40:00,436.04,436.32,435.88,436.32,3748.0,436.04,436.32,435.88,436.32,3748.0
2023-09-25 15:50:00,436.43,437.33,435.86,437.24,15227.0,436.43,437.33,435.86,437.24,15227.0
2023-09-26 09:30:00,436.3,436.3,434.91,434.91,2483.0,436.3,436.3,434.91,434.91,2483.0
2023-09-26 09:40:00,437.98,438.09,437.05,437.67,1184.0,437.98,438.09,437.05,437.67,1184.0
2023-09-26 09:50:00,437.02,437.02,435.78,436.25,1029.0,437.02,437.02,435.78,436.25,1029.0
2023-09-26 10:00:00,436.01,436.64,436.01,436.1,500.0,436.01,436.64,436.01,436.1,500.0
2023-09-26 10:10:00,435.38,435.55,434.42,434.71,1589.0,435.38,435.55,434.42,434.71,1589.0
2023-09-26 10:20:00,434.42,434.71,433.8,434.21,3300.0,434.42,434.71,433.8,434.21,3300.0
2023-09-26 10:30:00,434.26,434.99,434.26,434.42,2077.0,434.26,434.99,434.26,434.42,2077.0
2023-09-26 10:40:00,434.57,434.57,433.84,434.14,2591.0,434.57,434.57,433.84,434.14,2591.0
2023-09-26 10:50:00,434.01,434.29,433.62,434.12,2114.0,434.01,434.29,433.62,434.12,2114.0
2023-09-26 11:00:00,434.43,434.43,433.76,433.78,700.0,434.43,434.43,433.76,433.78,700.0
2023-09-26 11:10:00,433.57,433.78,433.0,433.05,2813.0,433.57,433.78,433.0,433.05,2813.0
2023-09-26 11:20:00,433.26,433.29,433.26,433.29,200.0,433.26,433.29,433.26,433.29,200.0
2023-09-26 11:30:00,433.34,434.07,432.94,434.02,2804.0,433.34,434.07,432.94,434.02,2804.0
2023-09-26 11:40:00,434.07,434.24,433.0,433.08,3211.0,434.07,434.24,433.0,433.08,3211.0
2023-09-26 11:50:00,432.8,432.97,432.3,432.4,1500.0,432.8,432.97,432.3,432.4,1500.0
2023-09-26 12:00:00,432.38,432.55,432.25,432.32,1300.0,432.38,432.55,432.25,432.32,1300.0
2023-09-26 12:10:00,433.27,433.27,433.25,433.25,200.0,433.27,433.27,433.25,433.25,200.0
2023-09-26 12:20:00,433.06,433.25,433.02,433.09,2057.0,433.06,433.25,433.02,433.09,2057.0
2023-09-26 12:30:00,433.25,435.0,433.14,435.0,7399.0,433.25,435.0,433.14,435.0,7399.0
2023-09-26 12:40:00,434.51,434.51,433.83,434.06,1300.0,434.51,434.51,433.83,434.06,1300.0
2023-09-26 12:50:00,434.37,434.76,434.32,434.32,2393.0,434.37,434.76,434.32,434.32,2393.0
2023-09-26 13:00:00,434.32,435.14,433.96,434.87,2454.0,434.32,435.14,433.96,434.87,2454.0
2023-09-26 13:10:00,435.39,435.58,435.33,435.47,1602.0,435.39,435.58,435.33,435.47,1602.0
2023-09-26 13:20:00,435.79,436.22,435.23,435.24,2427.0,435.79,436.22,435.23,435.24,2427.0
2023-09-26 13:30:00,435.01,435.09,433.05,433.4,3009.0,435.01,435.09,433.05,433.4,3009.0
2023-09-26 13:40:00,433.05,433.37,433.0,433.18,701.0,433.05,433.37,433.0,433.18,701.0
2023-09-26 13:50:00,433.63,434.11,433.63,434.11,300.0,433.63,434.11,433.63,434.11,300.0
2023-09-26 14:00:00,434.06,434.06,433.43,433.6,1335.0,434.06,434.06,433.43,433.6,1335.0
2023-09-26 14:10:00,433.49,433.72,433.31,433.31,600.0,433.49,433.72,433.31,433.31,600.0
2023-09-26 14:20:00,433.31,433.76,433.16,433.34,1724.0,433.31,433.76,433.16,433.34,1724.0
2023-09-26 14:30:00,433.43,433.98,433.43,433.49,1000.0,433.43,433.98,433.43,433.49,1000.0
2023-09-26 14:40:00,433.33,433.78,433.02,433.02,4761.0,433.33,433.78,433.02,433.02,4761.0
2023-09-26 14:50:00,433.13,433.15,432.63,432.69,900.0,433.13,433.15,432.63,432.69,900.0
2023-09-26 15:00:00,432.56,432.92,432.01,432.01,1700.0,432.56,432.92,432.01,432.01,1700.0
2023-09-26 15:10:00,432.29,432.38,431.75,431.82,6006.0,432.29,432.38,431.75,431.82,6006.0
2023-09-26 15:20:00,431.77,431.99,431.55,431.55,5346.0,431.77,431.99,431.55,431.55,5346.0
2023-09-26 15:30:00,431.62,431.79,431.22,431.58,8707.0,431.62,431.79,431.22,431.58,8707.0
2023-09-26 15:40:00,431.72,432.13,431.3,431.3,7436.0,431.72,432.13,431.3,431.3,7436.0
2023-09-26 15:50:00,431.2,432.66,430.81,432.37,36290.0,431.2,432.66,430.81,432.37,36290.0
2023-09-27 09:30:00,435.51,438.46,435.51,436.5,6832.0,435.51,438.46,435.51,436.5,6832.0
2023-09-27 09:40:00,436.65,437.81,435.5,437.06,4300.0,436.65,437.81,435.5,437.06,4300.0
2023-09-27 09:50:00,437.18,437.71,437.11,437.69,2506.0,437.18,437.71,437.11,437.69,2506.0
2023-09-27 10:00:00,437.98,438.09,436.7,438.09,5827.0,437.98,438.09,436.7,438.09,5827.0
2023-09-27 10:10:00,438.44,441.48,438.44,439.37,9309.0,438.44,441.48,438.44,439.37,9309.0
2023-09-27 10:20:00,439.57,440.13,439.13,439.13,4197.0,439.57,440.13,439.13,439.13,4197.0
2023-09-27 10:30:00,438.75,438.91,437.54,437.81,4963.0,438.75,438.91,437.54,437.81,4963.0
2023-09-27 10:40:00,437.5,437.82,436.99,437.82,1752.0,437.5,437.82,436.99,437.82,1752.0
2023-09-27 10:50:00,437.59,437.59,435.19,435.38,2000.0,437.59,437.59,435.19,435.38,2000.0
2023-09-27 11:00:00,435.37,435.96,435.16,435.96,1773.0,435.37,435.96,435.16,435.96,1773.0
2023-09-27 11:10:00,436.68,437.18,436.55,436.55,1720.0,436.68,437.18,436.55,436.55,1720.0
2023-09-27 11:20:00,436.36,437.0,436.13,436.53,4316.0,436.36,437.0,436.13,436.53,4316.0
2023-09-27 11:30:00,436.1,436.1,435.43,435.47,1100.0,436.1,436.1,435.43,435.47,1100.0
2023-09-27 11:40:00,435.51,435.68,434.75,434.77,2470.0,435.51,435.68,434.75,434.77,2470.0
2023-09-27 11:50:00,434.74,435.2,434.33,435.2,2606.0,434.74,435.2,434.33,435.2,2606.0
2023-09-27 12:00:00,434.94,434.94,433.24,433.25,2179.0,434.94,434.94,433.24,433.25,2179.0
2023-09-27 12:10:00,433.48,433.5,433.06,433.22,2230.0,433.48,433.5,433.06,433.22,2230.0
2023-09-27 12:20:00,433.03,433.61,432.85,433.53,2440.0,433.03,433.61,432.85,433.53,2440.0
2023-09-27 12:30:00,433.78,435.65,433.78,435.64,3670.0,433.78,435.65,433.78,435.64,3670.0
2023-09-27 12:40:00,435.44,435.82,435.0,435.0,2902.0,435.44,435.82,435.0,435.0,2902.0
2023-09-27 12:50:00,435.07,435.16,434.28,434.61,4621.0,435.07,435.16,434.28,434.61,4621.0
2023-09-27 13:00:00,434.88,436.1,434.41,435.1,3851.0,434.88,436.1,434.41,435.1,3851.0
2023-09-27 13:10:00,434.9,435.27,434.25,434.28,2200.0,434.9,435.27,434.25,434.28,2200.0
2023-09-27 13:20:00,434.19,434.19,433.26,433.44,1225.0,434.19,434.19,433.26,433.44,1225.0
2023-09-27 13:30:00,433.47,433.47,433.15,433.39,938.0,433.47,433.47,433.15,433.39,938.0
2023-09-27 13:40:00,433.01,434.09,433.0,434.09,6433.0,433.01,434.09,433.0,434.09,6433.0
2023-09-27 13:50:00,434.21,434.93,433.53,433.88,2530.0,434.21,434.93,433.53,433.88,2530.0
2023-09-27 14:00:00,433.67,434.24,433.62,434.14,5307.0,433.67,434.24,433.62,434.14,5307.0
2023-09-27 14:10:00,433.63,434.01,433.56,433.56,5424.0,433.63,434.01,433.56,433.56,5424.0
2023-09-27 14:20:00,433.57,434.78,433.56,434.78,8570.0,433.57,434.78,433.56,434.78,8570.0
2023-09-27 14:30:00,435.48,437.34,435.48,437.29,2174.0,435.48,437.34,435.48,437.29,2174.0
2023-09-27 14:40:00,437.19,437.44,436.79,436.92,9000.0,437.19,437.44,436.79,436.92,9000.0
2023-09-27 14:50:00,436.91,436.91,436.49,436.56,3741.0,436.91,436.91,436.49,436.56,3741.0
2023-09-27 15:00:00,436.81,438.77,436.81,438.77,2102.0,436.81,438.77,436.81,438.77,2102.0
2023-09-27 15:10:00,438.77,439.71,438.24,438.24,3283.0,438.77,439.71,438.24,438.24,3283.0
2023-09-27 15:20:00,438.57,438.57,438.13,438.46,1100.0,438.57,438.57,438.13,438.46,1100.0
2023-09-27 15:30:00,438.36,438.43,437.3,437.41,3127.0,438.36,438.43,437.3,437.41,3127.0
2023-09-27 15:40:00,437.23,437.23,435.61,436.35,5845.0,437.23,437.23,435.61,436.35,5845.0
2023-09-27 15:50:00,436.68,437.76,436.51,436.87,28534.0,436.68,437.76,436.51,436.87,28534.0
2023-09-28 09:30:00,437.98,440.22,437.04,440.22,2879.0,437.98,440.22,437.04,440.22,2879.0
2023-09-28 09:40:00,439.66,439.66,436.72,437.1,1500.0,439.66,439.66,436.72,437.1,1500.0
2023-09-28 09:50:00,437.82,441.63,437.82,441.35,6096.0,437.82,441.63,437.82,441.35,6096.0
2023-09-28 10:00:00,441.19,441.7,440.02,440.44,4536.0,441.19,441.7,440.02,440.44,4536.0
2023-09-28 10:10:00,440.47,440.58,439.15,439.37,3377.0,440.47,440.58,439.15,439.37,3377.0
2023-09-28 10:20:00,439.63,439.87,438.46,438.46,4700.0,439.63,439.87,438.46,438.46,4700.0
2023-09-28 10:30:00,437.7,437.78,436.52,437.78,2102.0,437.7,437.78,436.52,437.78,2102.0
2023-09-28 10:40:00,437.62,438.41,436.99,438.19,3430.0,437.62,438.41,436.99,438.19,3430.0
2023-09-28 10:50:00,438.24,438.47,437.03,437.27,4197.0,438.24,438.47,437.03,437.27,4197.0
2023-09-28 11:00:00,436.79,436.92,436.16,436.33,5000.0,436.79,436.92,436.16,436.33,5000.0
2023-09-28 11:10:00,436.23,436.23,435.08,435.08,1810.0,436.23,436.23,435.08,435.08,1810.0
2023-09-28 11:20:00,434.98,435.92,434.98,435.8,5561.0,434.98,435.92,434.98,435.8,5561.0
2023-09-28 11:30:00,436.15,438.1,436.14,437.92,4100.0,436.15,438.1,436.14,437.92,4100.0
2023-09-28 11:40:00,437.89,439.12,437.89,439.12,1900.0,437.89,439.12,437.89,439.12,1900.0
2023-09-28 11:50:00,440.49,440.5,438.67,438.68,2600.0,440.49,440.5,438.67,438.68,2600.0
2023-09-28 12:00:00,438.86,438.86,438.45,438.46,500.0,438.86,438.86,438.45,438.46,500.0
2023-09-28 12:10:00,439.05,439.32,438.79,439.32,993.0,439.05,439.32,438.79,439.32,993.0
2023-09-28 12:20:00,439.59,440.49,439.31,440.4,3206.0,439.59,440.49,439.31,440.4,3206.0
2023-09-28 12:30:00,439.98,440.72,439.86,440.68,1672.0,439.98,440.72,439.86,440.68,1672.0
2023-09-28 12:40:00,440.59,440.96,439.53,439.92,2091.0,440.59,440.96,439.53,439.92,2091.0
2023-09-28 12:50:00,439.54,440.0,439.29,439.29,1727.0,439.54,440.0,439.29,439.29,1727.0
2023-09-28 13:00:00,439.09,439.35,438.09,438.56,3900.0,439.09,439.35,438.09,438.56,3900.0
2023-09-28 13:10:00,438.64,439.77,438.41,439.77,900.0,438.64,439.77,438.41,439.77,900.0
2023-09-28 13:20:00,439.91,440.08,438.82,438.82,1900.0,439.91,440.08,438.82,438.82,1900.0
2023-09-28 13:30:00,438.69,438.69,437.66,437.93,2607.0,438.69,438.69,437.66,437.93,2607.0
2023-09-28 13:40:00,437.87,438.14,436.97,437.92,2900.0,437.87,438.14,436.97,437.92,2900.0
2023-09-28 13:50:00,438.16,438.16,437.13,437.31,2514.0,438.16,438.16,437.13,437.31,2514.0
2023-09-28 14:00:00,437.28,437.5,436.63,437.38,5500.0,437.28,437.5,436.63,437.38,5500.0
2023-09-28 14:10:00,437.46,437.71,437.28,437.5,1800.0,437.46,437.71,437.28,437.5,1800.0
2023-09-28 14:20:00,437.52,438.24,437.5,438.23,881.0,437.52,438.24,437.5,438.23,881.0
2023-09-28 14:30:00,438.14,438.18,436.2,436.26,4233.0,438.14,438.18,436.2,436.26,4233.0
2023-09-28 14:40:00,436.19,436.52,435.68,435.89,5543.0,436.19,436.52,435.68,435.89,5543.0
2023-09-28 14:50:00,436.1,436.58,435.77,436.44,4200.0,436.1,436.58,435.77,436.44,4200.0
2023-09-28 15:00:00,436.5,437.05,436.5,436.62,7700.0,436.5,437.05,436.5,436.62,7700.0
2023-09-28 15:10:00,436.61,438.33,436.6,438.2,5170.0,436.61,438.33,436.6,438.2,5170.0
2023-09-28 15:20:00,438.11,439.74,438.09,439.54,3000.0,438.11,439.74,438.09,439.54,3000.0
2023-09-28 15:30:00,439.57,439.58,436.92,436.92,9100.0,439.57,439.58,436.92,436.92,9100.0
2023-09-28 15:40:00,436.88,438.62,436.87,438.11,8600.0,436.88,438.62,436.87,438.11,8600.0
2023-09-28 15:50:00,438.08,438.59,436.91,436.99,37900.0,438.08,438.59,436.91,436.99,37900.0
2023-09-29 09:30:00,441.42,441.77,438.21,438.96,9660.0,441.42,441.77,438.21,438.96,9660.0
2023-09-29 09:40:00,439.74,439.88,438.57,439.05,4051.0,439.74,439.88,438.57,439.05,4051.0
2023-09-29 09:50:00,439.38,442.01,439.03,440.74,4236.0,439.38,442.01,439.03,440.74,4236.0
2023-09-29 10:00:00,441.47,442.11,440.99,441.36,4370.0,441.47,442.11,440.99,441.36,4370.0
2023-09-29 10:10:00,441.6,441.6,440.52,440.53,1300.0,441.6,441.6,440.52,440.53,1300.0
2023-09-29 10:20:00,440.52,441.04,439.99,440.11,2350.0,440.52,441.04,439.99,440.11,2350.0
2023-09-29 10:30:00,440.22,440.51,439.79,440.26,2812.0,440.22,440.51,439.79,440.26,2812.0
2023-09-29 10:40:00,440.13,441.14,440.07,440.75,1375.0,440.13,441.14,440.07,440.75,1375.0
2023-09-29 10:50:00,440.83,440.97,439.93,439.93,1150.0,440.83,440.97,439.93,439.93,1150.0
2023-09-29 11:00:00,440.27,441.04,440.02,440.82,1694.0,440.27,441.04,440.02,440.82,1694.0
2023-09-29 11:10:00,440.97,441.76,440.88,441.29,3663.0,440.97,441.76,440.88,441.29,3663.0
2023-09-29 11:20:00,441.28,442.36,440.56,440.56,6925.0,441.28,442.36,440.56,440.56,6925.0
2023-09-29 11:30:00,440.54,441.04,438.78,438.87,5023.0,440.54,441.04,438.78,438.87,5023.0
2023-09-29 11:40:00,438.5,438.52,438.0,438.41,600.0,438.5,438.52,438.0,438.41,600.0
2023-09-29 11:50:00,438.0,438.3,437.58,437.73,958.0,438.0,438.3,437.58,437.73,958.0
2023-09-29 12:00:00,437.74,438.61,437.6,438.54,1600.0,437.74,438.61,437.6,438.54,1600.0
2023-09-29 12:10:00,438.1,438.1,436.42,437.44,2248.0,438.1,438.1,436.42,437.44,2248.0
2023-09-29 12:20:00,437.93,438.62,437.93,438.04,799.0,437.93,438.62,437.93,438.04,799.0
2023-09-29 12:30:00,438.29,439.06,438.28,438.99,1367.0,438.29,439.06,438.28,438.99,1367.0
2023-09-29 12:40:00,438.61,438.91,437.55,437.55,800.0,438.61,438.91,437.55,437.55,800.0
2023-09-29 12:50:00,437.71,437.98,437.22,437.98,2100.0,437.71,437.98,437.22,437.98,2100.0
2023-09-29 13:00:00,437.38,437.38,435.9,436.37,2600.0,437.38,437.38,435.9,436.37,2600.0
2023-09-29 13:10:00,436.19,436.2,435.35,435.95,2257.0,436.19,436.2,435.35,435.95,2257.0
2023-09-29 13:20:00,435.71,436.15,435.7,435.82,1507.0,435.71,436.15,435.7,435.82,1507.0
2023-09-29 13:30:00,436.0,436.28,435.71,435.95,3036.0,436.0,436.28,435.71,435.95,3036.0
2023-09-29 13:40:00,436.31,436.62,435.96,436.13,961.0,436.31,436.62,435.96,436.13,961.0
2023-09-29 13:50:00,435.9,436.22,435.28,435.28,1130.0,435.9,436.22,435.28,435.28,1130.0
2023-09-29 14:00:00,435.16,436.18,435.16,436.11,4434.0,435.16,436.18,435.16,436.11,4434.0
2023-09-29 14:10:00,435.85,436.35,435.35,435.39,3803.0,435.85,436.35,435.35,435.39,3803.0
2023-09-29 14:20:00,435.23,435.7,435.23,435.46,1850.0,435.23,435.7,435.23,435.46,1850.0
2023-09-29 14:30:00,434.66,435.28,434.62,435.28,1130.0,434.66,435.28,434.62,435.28,1130.0
2023-09-29 14:40:00,435.34,436.79,435.34,436.73,2500.0,435.34,436.79,435.34,436.73,2500.0
2023-09-29 14:50:00,435.93,437.01,435.93,437.01,800.0,435.93,437.01,435.93,437.01,800.0
2023-09-29 15:00:00,437.35,437.35,436.79,437.04,1100.0,437.35,437.35,436.79,437.04,1100.0
2023-09-29 15:10:00,436.62,437.63,436.62,437.43,2022.0,436.62,437.63,436.62,437.43,2022.0
2023-09-29 15:20:00,436.99,437.18,436.5,437.18,2125.0,436.99,437.18,436.5,437.18,2125.0
2023-09-29 15:30:00,436.87,436.87,436.06,436.58,2041.0,436.87,436.87,436.06,436.58,2041.0
2023-09-29 15:40:00,436.34,437.08,435.76,437.08,3600.0,436.34,437.08,435.76,437.08,3600.0
2023-09-29 15:50:00,436.59,438.18,436.36,437.49,23031.0,436.59,438.18,436.36,437.49,23031.0
2023-10-02 09:30:00,435.0,435.0,432.55,434.34,5010.0,435.0,435.0,432.55,434.34,5010.0
2023-10-02 09:40:00,434.25,434.5,432.48,433.89,1456.0,434.25,434.5,432.48,433.89,1456.0
2023-10-02 09:50:00,433.69,434.81,432.15,434.33,12959.0,433.69,434.81,432.15,434.33,12959.0
2023-10-02 10:00:00,433.32,434.8,433.14,433.7,7231.0,433.32,434.8,433.14,433.7,7231.0
2023-10-02 10:10:00,433.36,433.8,432.7,432.7,1759.0,433.36,433.8,432.7,432.7,1759.0
2023-10-02 10:20:00,432.22,433.06,431.73,432.21,2123.0,432.22,433.06,431.73,432.21,2123.0
2023-10-02 10:30:00,431.83,432.2,431.4,432.2,1280.0,431.83,432.2,431.4,432.2,1280.0
2023-10-02 10:40:00,431.87,432.57,431.46,431.97,4550.0,431.87,432.57,431.46,431.97,4550.0
2023-10-02 10:50:00,432.15,432.4,431.01,431.15,3500.0,432.15,432.4,431.01,431.15,3500.0
2023-10-02 11:00:00,431.17,432.18,430.42,430.42,2707.0,431.17,432.18,430.42,430.42,2707.0
2023-10-02 11:10:00,430.55,432.08,430.17,432.07,16367.0,430.55,432.08,430.17,432.07,16367.0
2023-10-02 11:20:00,431.89,433.19,431.51,431.65,6022.0,431.89,433.19,431.51,431.65,6022.0
2023-10-02 11:30:00,431.65,431.68,430.09,430.41,12711.0,431.65,431.68,430.09,430.41,12711.0
2023-10-02 11:40:00,429.97,430.46,429.74,430.16,2200.0,429.97,430.46,429.74,430.16,2200.0
2023-10-02 11:50:00,429.9,429.9,428.25,428.78,3153.0,429.9,429.9,428.25,428.78,3153.0
2023-10-02 12:00:00,428.61,428.61,427.39,427.79,2000.0,428.61,428.61,427.39,427.79,2000.0
2023-10-02 12:10:00,426.96,427.51,426.8,426.95,1944.0,426.96,427.51,426.8,426.95,1944.0
2023-10-02 12:20:00,426.96,427.81,426.83,427.06,3597.0,426.96,427.81,426.83,427.06,3597.0
2023-10-02 12:30:00,426.85,427.12,425.98,426.02,2202.0,426.85,427.12,425.98,426.02,2202.0
2023-10-02 12:40:00,426.05,426.19,425.59,425.72,2760.0,426.05,426.19,425.59,425.72,2760.0
2023-10-02 12:50:00,425.51,426.8,425.51,426.8,2005.0,425.51,426.8,425.51,426.8,2005.0
2023-10-02 13:00:00,426.75,427.15,426.44,426.59,5689.0,426.75,427.15,426.44,426.59,5689.0
2023-10-02 13:10:00,426.5,427.77,426.42,426.77,7268.0,426.5,427.77,426.42,426.77,7268.0
2023-10-02 13:20:00,426.81,427.92,426.81,427.64,12920.0,426.81,427.92,426.81,427.64,12920.0
2023-10-02 13:30:00,427.67,427.92,427.44,427.65,3618.0,427.67,427.92,427.44,427.65,3618.0
2023-10-02 13:40:00,427.44,427.73,426.56,426.64,6428.0,427.44,427.73,426.56,426.64,6428.0
2023-10-02 13:50:00,426.78,427.49,426.65,426.65,2485.0,426.78,427.49,426.65,426.65,2485.0
2023-10-02 14:00:00,426.88,427.59,426.87,427.43,2037.0,426.88,427.59,426.87,427.43,2037.0
2023-10-02 14:10:00,427.78,428.91,427.72,427.75,2116.0,427.78,428.91,427.72,427.75,2116.0
2023-10-02 14:20:00,427.87,427.87,427.18,427.26,1100.0,427.87,427.87,427.18,427.26,1100.0
2023-10-02 14:30:00,427.16,427.31,426.82,426.83,1876.0,427.16,427.31,426.82,426.83,1876.0
2023-10-02 14:40:00,426.64,426.95,426.62,426.92,2141.0,426.64,426.95,426.62,426.92,2141.0
2023-10-02 14:50:00,427.03,427.43,426.65,426.89,1300.0,427.03,427.43,426.65,426.89,1300.0
2023-10-02 15:00:00,426.98,426.98,426.25,426.84,1800.0,426.98,426.98,426.25,426.84,1800.0
2023-10-02 15:10:00,427.29,427.48,426.66,427.25,1941.0,427.29,427.48,426.66,427.25,1941.0
2023-10-02 15:20:00,427.59,428.85,427.59,428.44,1948.0,427.59,428.85,427.59,428.44,1948.0
2023-10-02 15:30:00,428.45,429.17,428.45,428.79,4997.0,428.45,429.17,428.45,428.79,4997.0
2023-10-02 15:40:00,429.1,429.94,429.1,429.47,4098.0,429.1,429.94,429.1,429.47,4098.0
2023-10-02 15:50:00,429.48,431.5,429.4,430.95,13619.0,429.48,431.5,429.4,430.95,13619.0
2023-10-03 09:30:00,427.57,429.27,427.57,428.97,3957.0,427.57,429.27,427.57,428.97,3957.0
2023-10-03 09:40:00,429.2,430.87,429.2,430.87,1330.0,429.2,430.87,429.2,430.87,1330.0
2023-10-03 09:50:00,430.68,430.72,430.18,430.38,1700.0,430.68,430.72,430.18,430.38,1700.0
2023-10-03 10:00:00,430.5,430.5,428.4,428.41,800.0,430.5,430.5,428.4,428.41,800.0
2023-10-03 10:10:00,429.22,429.22,426.25,426.29,1780.0,429.22,429.22,426.25,426.29,1780.0
2023-10-03 10:20:00,426.27,427.14,424.72,425.23,2944.0,426.27,427.14,424.72,425.23,2944.0
2023-10-03 10:30:00,425.47,425.68,424.83,424.95,2737.0,425.47,425.68,424.83,424.95,2737.0
2023-10-03 10:40:00,424.95,425.5,424.68,425.1,5052.0,424.95,425.5,424.68,425.1,5052.0
2023-10-03 10:50:00,425.06,426.08,424.82,426.08,700.0,425.06,426.08,424.82,426.08,700.0
2023-10-03 11:00:00,425.81,425.91,424.97,424.97,1100.0,425.81,425.91,424.97,424.97,1100.0
2023-10-03 11:10:00,424.92,425.64,424.53,425.64,4507.0,424.92,425.64,424.53,425.64,4507.0
2023-10-03 11:20:00,425.63,425.98,424.88,424.89,1322.0,425.63,425.98,424.88,424.89,1322.0
2023-10-03 11:30:00,425.02,425.02,424.19,424.19,1907.0,425.02,425.02,424.19,424.19,1907.0
2023-10-03 11:40:00,424.71,424.95,423.97,423.97,6497.0,424.71,424.95,423.97,423.97,6497.0
2023-10-03 11:50:00,424.07,424.58,423.24,424.52,4613.0,424.07,424.58,423.24,424.52,4613.0
2023-10-03 12:00:00,425.08,426.0,425.08,425.46,1671.0,425.08,426.0,425.08,425.46,1671.0
2023-10-03 12:10:00,425.24,425.9,425.18,425.9,1042.0,425.24,425.9,425.18,425.9,1042.0
2023-10-03 12:20:00,425.28,426.43,425.28,426.04,2220.0,425.28,426.43,425.28,426.04,2220.0
2023-10-03 12:30:00,426.06,426.08,425.89,425.97,800.0,426.06,426.08,425.89,425.97,800.0
2023-10-03 12:40:00,425.64,425.64,424.78,424.78,1720.0,425.64,425.64,424.78,424.78,1720.0
2023-10-03 12:50:00,424.67,424.67,423.08,424.36,3694.0,424.67,424.67,423.08,424.36,3694.0
2023-10-03 13:00:00,424.36,425.74,424.36,425.17,937.0,424.36,425.74,424.36,425.17,937.0
2023-10-03 13:10:00,424.66,425.0,424.45,424.45,1593.0,424.66,425.0,424.45,424.45,1593.0
2023-10-03 13:20:00,424.08,424.55,423.67,424.55,1519.0,424.08,424.55,423.67,424.55,1519.0
2023-10-03 13:30:00,424.25,424.25,423.6,424.05,1623.0,424.25,424.25,423.6,424.05,1623.0
2023-10-03 13:40:00,424.14,424.46,424.07,424.07,2035.0,424.14,424.46,424.07,424.07,2035.0
2023-10-03 13:50:00,424.14,424.14,423.33,423.5,1255.0,424.14,424.14,423.33,423.5,1255.0
2023-10-03 14:00:00,423.0,423.12,422.64,422.64,654.0,423.0,423.12,422.64,422.64,654.0
2023-10-03 14:10:00,422.65,422.79,422.11,422.39,1422.0,422.65,422.79,422.11,422.39,1422.0
2023-10-03 14:20:00,422.5,423.0,422.5,422.73,1664.0,422.5,423.0,422.5,422.73,1664.0
2023-10-03 14:30:00,422.81,423.05,422.5,423.05,2584.0,422.81,423.05,422.5,423.05,2584.0
2023-10-03 14:40:00,423.63,424.36,423.56,424.33,1110.0,423.63,424.36,423.56,424.33,1110.0
2023-10-03 14:50:00,424.99,424.99,424.31,424.48,600.0,424.99,424.99,424.31,424.48,600.0
2023-10-03 15:00:00,424.1,424.34,423.76,423.96,1300.0,424.1,424.34,423.76,423.96,1300.0
2023-10-03 15:10:00,423.9,424.19,423.9,424.01,982.0,423.9,424.19,423.9,424.01,982.0
2023-10-03 15:20:00,423.7,423.83,423.44,423.44,1402.0,423.7,423.83,423.44,423.44,1402.0
2023-10-03 15:30:00,423.27,424.17,423.27,424.14,3008.0,423.27,424.17,423.27,424.14,3008.0
2023-10-03 15:40:00,424.23,424.78,424.09,424.69,6896.0,424.23,424.78,424.09,424.69,6896.0
2023-10-03 15:50:00,424.57,425.58,424.3,425.58,14254.0,424.57,425.58,424.3,425.58,14254.0
2023-10-04 09:30:00,428.46,429.96,426.15,429.39,3491.0,428.46,429.96,426.15,429.39,3491.0
2023-10-04 09:40:00,429.41,429.42,426.5,428.65,2140.0,429.41,429.42,426.5,428.65,2140.0
2023-10-04 09:50:00,427.94,429.03,426.8,427.15,2267.0,427.94,429.03,426.8,427.15,2267.0
2023-10-04 10:00:00,426.51,427.54,425.76,427.07,3384.0,426.51,427.54,425.76,427.07,3384.0
2023-10-04 10:10:00,427.16,428.43,427.08,427.56,1615.0,427.16,428.43,427.08,427.56,1615.0
2023-10-04 10:20:00,427.59,427.59,426.27,426.6,2140.0,427.59,427.59,426.27,426.6,2140.0
2023-10-04 10:30:00,426.47,428.56,426.47,428.14,2308.0,426.47,428.56,426.47,428.14,2308.0
2023-10-04 10:40:00,427.91,428.36,426.5,426.5,1300.0,427.91,428.36,426.5,426.5,1300.0
2023-10-04 10:50:00,426.81,426.95,425.7,425.71,909.0,426.81,426.95,425.7,425.71,909.0
2023-10-04 11:00:00,425.9,427.01,425.9,426.6,1400.0,425.9,427.01,425.9,426.6,1400.0
2023-10-04 11:10:00,427.39,427.83,427.12,427.83,1912.0,427.39,427.83,427.12,427.83,1912.0
2023-10-04 11:20:00,427.94,427.95,427.61,427.69,1600.0,427.94,427.95,427.61,427.69,1600.0
2023-10-04 11:30:00,427.75,428.03,427.22,427.7,1612.0,427.75,428.03,427.22,427.7,1612.0
2023-10-04 11:40:00,427.47,428.05,427.05,428.01,1702.0,427.47,428.05,427.05,428.01,1702.0
2023-10-04 11:50:00,428.03,428.68,428.02,428.68,400.0,428.03,428.68,428.02,428.68,400.0
2023-10-04 12:00:00,428.84,428.84,428.28,428.28,300.0,428.84,428.84,428.28,428.28,300.0
2023-10-04 12:10:00,427.91,428.77,427.81,428.67,2688.0,427.91,428.77,427.81,428.67,2688.0
2023-10-04 12:20:00,429.0,429.73,428.65,428.65,1800.0,429.0,429.73,428.65,428.65,1800.0
2023-10-04 12:30:00,428.89,429.13,428.58,428.85,2789.0,428.89,429.13,428.58,428.85,2789.0
2023-10-04 12:40:00,428.32,428.47,427.71,428.47,4510.0,428.32,428.47,427.71,428.47,4510.0
2023-10-04 12:50:00,428.92,428.92,428.05,428.33,1949.0,428.92,428.92,428.05,428.33,1949.0
2023-10-04 13:00:00,428.34,428.69,428.04,428.53,900.0,428.34,428.69,428.04,428.53,900.0
2023-10-04 13:10:00,428.54,428.75,428.47,428.48,300.0,428.54,428.75,428.47,428.48,300.0
2023-10-04 13:20:00,427.9,427.98,427.46,427.88,1115.0,427.9,427.98,427.46,427.88,1115.0
2023-10-04 13:30:00,427.75,428.16,427.38,428.16,2002.0,427.75,428.16,427.38,428.16,2002.0
2023-10-04 13:40:00,428.35,428.35,428.26,428.26,255.0,428.35,428.35,428.26,428.26,255.0
2023-10-04 13:50:00,427.97,428.99,427.97,428.91,2202.0,427.97,428.99,427.97,428.91,2202.0
2023-10-04 14:00:00,428.71,429.0,428.0,428.0,2786.0,428.71,429.0,428.0,428.0,2786.0
2023-10-04 14:10:00,428.11,429.1,428.1,429.0,2634.0,428.11,429.1,428.1,429.0,2634.0
2023-10-04 14:20:00,429.25,429.51,428.3,428.97,1161.0,429.25,429.51,428.3,428.97,1161.0
2023-10-04 14:30:00,428.78,429.59,428.78,429.59,4307.0,428.78,429.59,428.78,429.59,4307.0
2023-10-04 14:40:00,429.41,429.89,429.41,429.61,1320.0,429.41,429.89,429.41,429.61,1320.0
2023-10-04 14:50:00,429.45,430.5,429.4,430.02,2314.0,429.45,430.5,429.4,430.02,2314.0
2023-10-04 15:00:00,430.34,431.05,430.31,430.93,3800.0,430.34,431.05,430.31,430.93,3800.0
2023-10-04 15:10:00,430.96,432.6,430.95,431.83,4010.0,430.96,432.6,430.95,431.83,4010.0
2023-10-04 15:20:00,431.55,431.87,431.34,431.73,5628.0,431.55,431.87,431.34,431.73,5628.0
2023-10-04 15:30:00,431.9,433.58,431.9,432.95,3701.0,431.9,433.58,431.9,432.95,3701.0
2023-10-04 15:40:00,433.06,433.8,432.92,433.21,7320.0,433.06,433.8,432.92,433.21,7320.0
2023-10-04 15:50:00,432.74,433.99,432.73,433.29,17525.0,432.74,433.99,432.73,433.29,17525.0
2023-10-05 09:30:00,432.17,432.21,427.81,429.42,8880.0,432.17,432.21,427.81,429.42,8880.0
2023-10-05 09:40:00,428.54,430.6,428.52,429.79,5700.0,428.54,430.6,428.52,429.79,5700.0
2023-10-05 09:50:00,428.73,429.77,427.25,427.61,3041.0,428.73,429.77,427.25,427.61,3041.0
2023-10-05 10:00:00,427.17,427.18,423.8,425.06,5905.0,427.17,427.18,423.8,425.06,5905.0
2023-10-05 10:10:00,424.63,425.18,424.04,425.11,3348.0,424.63,425.18,424.04,425.11,3348.0
2023-10-05 10:20:00,425.1,425.24,423.33,423.69,2700.0,425.1,425.24,423.33,423.69,2700.0
2023-10-05 10:30:00,423.09,423.43,420.79,421.11,6329.0,423.09,423.43,420.79,421.11,6329.0
2023-10-05 10:40:00,421.11,422.15,420.25,420.98,8305.0,421.11,422.15,420.25,420.98,8305.0
2023-10-05 10:50:00,420.75,422.47,420.22,422.47,17000.0,420.75,422.47,420.22,422.47,17000.0
2023-10-05 11:00:00,422.25,422.85,421.34,421.72,4600.0,422.25,422.85,421.34,421.72,4600.0
2023-10-05 11:10:00,421.9,422.67,421.48,422.67,7544.0,421.9,422.67,421.48,422.67,7544.0
2023-10-05 11:20:00,422.47,423.42,422.41,423.09,2600.0,422.47,423.42,422.41,423.09,2600.0
2023-10-05 11:30:00,422.8,424.07,422.8,423.93,2548.0,422.8,424.07,422.8,423.93,2548.0
2023-10-05 11:40:00,423.9,424.61,423.5,424.09,4602.0,423.9,424.61,423.5,424.09,4602.0
2023-10-05 11:50:00,423.78,424.23,423.62,423.95,1700.0,423.78,424.23,423.62,423.95,1700.0
2023-10-05 12:00:00,423.88,425.34,423.88,425.12,905.0,423.88,425.34,423.88,425.12,905.0
2023-10-05 12:10:00,424.98,425.1,424.8,425.06,811.0,424.98,425.1,424.8,425.06,811.0
2023-10-05 12:20:00,425.48,427.05,425.48,426.93,3752.0,425.48,427.05,425.48,426.93,3752.0
2023-10-05 12:30:00,427.5,427.5,426.55,427.12,3562.0,427.5,427.5,426.55,427.12,3562.0
2023-10-05 12:40:00,426.81,426.84,426.34,426.68,1944.0,426.81,426.84,426.34,426.68,1944.0
2023-10-05 12:50:00,426.73,426.73,426.1,426.11,700.0,426.73,426.73,426.1,426.11,700.0
2023-10-05 13:00:00,426.28,426.8,426.17,426.17,1800.0,426.28,426.8,426.17,426.17,1800.0
2023-10-05 13:10:00,426.31,427.6,426.18,427.6,2625.0,426.31,427.6,426.18,427.6,2625.0
2023-10-05 13:20:00,427.67,428.51,427.45,428.5,6584.0,427.67,428.51,427.45,428.5,6584.0
2023-10-05 13:30:00,428.56,429.3,427.77,429.09,7402.0,428.56,429.3,427.77,429.09,7402.0
2023-10-05 13:40:00,429.09,430.1,429.05,429.71,9900.0,429.09,430.1,429.05,429.71,9900.0
2023-10-05 13:50:00,429.52,430.55,429.12,429.44,8664.0,429.52,430.55,429.12,429.44,8664.0
2023-10-05 14:00:00,429.81,430.25,429.65,429.84,4425.0,429.81,430.25,429.65,429.84,4425.0
2023-10-05 14:10:00,429.61,429.82,429.36,429.53,2052.0,429.61,429.82,429.36,429.53,2052.0
2023-10-05 14:20:00,429.62,430.57,429.62,430.49,2616.0,429.62,430.57,429.62,430.49,2616.0
2023-10-05 14:30:00,430.87,431.5,430.75,431.35,1923.0,430.87,431.5,430.75,431.35,1923.0
2023-10-05 14:40:00,431.92,432.13,431.68,431.77,3165.0,431.92,432.13,431.68,431.77,3165.0
2023-10-05 14:50:00,431.48,431.54,431.22,431.54,877.0,431.48,431.54,431.22,431.54,877.0
2023-10-05 15:00:00,431.47,431.54,431.17,431.5,605.0,431.47,431.54,431.17,431.5,605.0
2023-10-05 15:10:00,431.73,431.81,430.9,431.76,3304.0,431.73,431.81,430.9,431.76,3304.0
2023-10-05 15:20:00,431.36,432.24,431.34,431.8,2845.0,431.36,432.24,431.34,431.8,2845.0
2023-10-05 15:30:00,431.77,431.95,431.5,431.66,4006.0,431.77,431.95,431.5,431.66,4006.0
2023-10-05 15:40:00,431.65,431.96,431.6,431.6,4338.0,431.65,431.96,431.6,431.6,4338.0
2023-10-05 15:50:00,431.78,431.78,430.46,430.89,10967.0,431.78,431.78,430.46,430.89,10967.0
2023-10-06 09:30:00,425.66,429.77,425.66,428.72,9141.0,425.66,429.77,425.66,428.72,9141.0
2023-10-06 09:40:00,428.57,431.08,427.79,430.81,6017.0,428.57,431.08,427.79,430.81,6017.0
2023-10-06 09:50:00,430.33,431.9,430.33,430.64,4405.0,430.33,431.9,430.33,430.64,4405.0
2023-10-06 10:00:00,430.65,430.97,428.54,429.48,9172.0,430.65,430.97,428.54,429.48,9172.0
2023-10-06 10:10:00,429.48,430.64,429.1,430.19,15311.0,429.48,430.64,429.1,430.19,15311.0
2023-10-06 10:20:00,429.64,433.0,429.64,433.0,13665.0,429.64,433.0,429.64,433.0,13665.0
2023-10-06 10:30:00,433.22,435.19,433.11,435.19,4554.0,433.22,435.19,433.11,435.19,4554.0
2023-10-06 10:40:00,435.42,436.52,434.91,436.48,4757.0,435.42,436.52,434.91,436.48,4757.0
2023-10-06 10:50:00,436.57,437.16,435.54,436.91,7147.0,436.57,437.16,435.54,436.91,7147.0
2023-10-06 11:00:00,436.86,437.94,436.77,437.82,5444.0,436.86,437.94,436.77,437.82,5444.0
2023-10-06 11:10:00,438.12,438.24,437.53,437.86,8430.0,438.12,438.24,437.53,437.86,8430.0
2023-10-06 11:20:00,438.02,440.29,437.9,439.56,6159.0,438.02,440.29,437.9,439.56,6159.0
2023-10-06 11:30:00,439.87,441.03,439.87,440.7,5222.0,439.87,441.03,439.87,440.7,5222.0
2023-10-06 11:40:00,440.73,443.17,440.73,442.68,11921.0,440.73,443.17,440.73,442.68,11921.0
2023-10-06 11:50:00,442.54,443.0,441.69,443.0,2912.0,442.54,443.0,441.69,443.0,2912.0
2023-10-06 12:00:00,442.99,443.89,442.79,442.79,6353.0,442.99,443.89,442.79,442.79,6353.0
2023-10-06 12:10:00,442.45,443.17,442.32,443.08,1700.0,442.45,443.17,442.32,443.08,1700.0
2023-10-06 12:20:00,443.14,443.71,442.45,443.47,14512.0,443.14,443.71,442.45,443.47,14512.0
2023-10-06 12:30:00,443.52,444.81,443.45,444.16,16601.0,443.52,444.81,443.45,444.16,16601.0
2023-10-06 12:40:00,444.05,445.63,444.04,445.49,4900.0,444.05,445.63,444.04,445.49,4900.0
2023-10-06 12:50:00,445.65,445.84,444.63,444.97,5601.0,445.65,445.84,444.63,444.97,5601.0
2023-10-06 13:00:00,445.58,445.58,444.55,445.19,2980.0,445.58,445.58,444.55,445.19,2980.0
2023-10-06 13:10:00,445.2,446.06,444.86,445.91,2976.0,445.2,446.06,444.86,445.91,2976.0
2023-10-06 13:20:00,445.95,447.41,445.95,447.41,3700.0,445.95,447.41,445.95,447.41,3700.0
2023-10-06 13:30:00,447.47,447.55,446.74,446.74,3735.0,447.47,447.55,446.74,446.74,3735.0
2023-10-06 13:40:00,447.25,447.34,445.82,446.24,4114.0,447.25,447.34,445.82,446.24,4114.0
2023-10-06 13:50:00,446.0,446.58,445.74,445.98,3008.0,446.0,446.58,445.74,445.98,3008.0
2023-10-06 14:00:00,445.86,446.12,445.48,445.63,2174.0,445.86,446.12,445.48,445.63,2174.0
2023-10-06 14:10:00,445.75,446.57,445.38,446.35,9039.0,445.75,446.57,445.38,446.35,9039.0
2023-10-06 14:20:00,446.5,446.97,446.17,446.51,2635.0,446.5,446.97,446.17,446.51,2635.0
2023-10-06 14:30:00,446.31,447.0,446.26,446.81,3310.0,446.31,447.0,446.26,446.81,3310.0
2023-10-06 14:40:00,447.05,448.04,446.9,448.04,2400.0,447.05,448.04,446.9,448.04,2400.0
2023-10-06 14:50:00,447.77,447.77,447.08,447.6,2954.0,447.77,447.77,447.08,447.6,2954.0
2023-10-06 15:00:00,447.41,447.42,446.75,447.38,2604.0,447.41,447.42,446.75,447.38,2604.0
2023-10-06 15:10:00,447.07,447.11,446.23,446.41,1528.0,447.07,447.11,446.23,446.41,1528.0
2023-10-06 15:20:00,446.28,447.17,446.28,447.0,2958.0,446.28,447.17,446.28,447.0,2958.0
2023-10-06 15:30:00,446.87,447.42,446.83,447.36,4113.0,446.87,447.42,446.83,447.36,4113.0
2023-10-06 15:40:00,447.33,447.34,446.07,446.67,8262.0,447.33,447.34,446.07,446.67,8262.0
2023-10-06 15:50:00,446.51,446.6,445.96,446.22,27407.0,446.51,446.6,445.96,446.22,27407.0
2023-10-09 09:30:00,444.03,444.03,441.2,442.11,4288.0,444.03,444.03,441.2,442.11,4288.0
2023-10-09 09:40:00,441.6,444.35,441.6,443.95,1400.0,441.6,444.35,441.6,443.95,1400.0
2023-10-09 09:50:00,444.46,444.46,441.05,442.31,3600.0,444.46,444.46,441.05,442.31,3600.0
2023-10-09 10:00:00,442.49,442.49,439.08,439.89,4389.0,442.49,442.49,439.08,439.89,4389.0
2023-10-09 10:10:00,439.39,439.58,438.49,439.58,1633.0,439.39,439.58,438.49,439.58,1633.0
2023-10-09 10:20:00,439.31,439.88,438.86,438.87,1702.0,439.31,439.88,438.86,438.87,1702.0
2023-10-09 10:30:00,438.81,438.81,438.0,438.38,1716.0,438.81,438.81,438.0,438.38,1716.0
2023-10-09 10:40:00,438.67,438.94,438.25,438.58,1650.0,438.67,438.94,438.25,438.58,1650.0
2023-10-09 10:50:00,438.45,439.58,438.15,439.58,1700.0,438.45,439.58,438.15,439.58,1700.0
2023-10-09 11:00:00,439.0,439.26,437.84,438.02,6925.0,439.0,439.26,437.84,438.02,6925.0
2023-10-09 11:10:00,437.7,438.33,437.0,437.98,1400.0,437.7,438.33,437.0,437.98,1400.0
2023-10-09 11:20:00,437.88,438.0,437.12,437.3,6700.0,437.88,438.0,437.12,437.3,6700.0
2023-10-09 11:30:00,437.44,438.55,436.58,436.58,5800.0,437.44,438.55,436.58,436.58,5800.0
2023-10-09 11:40:00,436.23,436.63,436.06,436.5,2437.0,436.23,436.63,436.06,436.5,2437.0
2023-10-09 11:50:00,436.7,437.12,436.34,437.11,3819.0,436.7,437.12,436.34,437.11,3819.0
2023-10-09 12:00:00,437.1,437.86,436.86,437.36,7035.0,437.1,437.86,436.86,437.36,7035.0
2023-10-09 12:10:00,437.17,437.68,436.81,437.11,2500.0,437.17,437.68,436.81,437.11,2500.0
2023-10-09 12:20:00,437.45,437.58,437.0,437.0,1901.0,437.45,437.58,437.0,437.0,1901.0
2023-10-09 12:30:00,437.07,437.37,436.8,437.09,1928.0,437.07,437.37,436.8,437.09,1928.0
2023-10-09 12:40:00,437.31,437.61,437.31,437.61,1042.0,437.31,437.61,437.31,437.61,1042.0
2023-10-09 12:50:00,437.4,437.6,436.47,436.47,4471.0,437.4,437.6,436.47,436.47,4471.0
2023-10-09 13:00:00,436.48,436.52,435.9,436.52,1131.0,436.48,436.52,435.9,436.52,1131.0
2023-10-09 13:10:00,436.6,436.65,436.35,436.65,600.0,436.6,436.65,436.35,436.65,600.0
2023-10-09 13:20:00,436.59,437.24,436.56,437.24,1328.0,436.59,437.24,436.56,437.24,1328.0
2023-10-09 13:30:00,437.56,438.46,437.35,438.46,2284.0,437.56,438.46,437.35,438.46,2284.0
2023-10-09 13:40:00,438.5,439.28,438.41,439.19,2740.0,438.5,439.28,438.41,439.19,2740.0
2023-10-09 13:50:00,439.19,439.76,438.95,439.52,4255.0,439.19,439.76,438.95,439.52,4255.0
2023-10-09 14:00:00,439.77,440.24,439.46,440.06,5093.0,439.77,440.24,439.46,440.06,5093.0
2023-10-09 14:10:00,440.18,440.72,440.05,440.27,4200.0,440.18,440.72,440.05,440.27,4200.0
2023-10-09 14:20:00,440.22,440.5,439.7,440.0,2700.0,440.22,440.5,439.7,440.0,2700.0
2023-10-09 14:30:00,440.16,440.16,439.57,439.6,3010.0,440.16,440.16,439.57,439.6,3010.0
2023-10-09 14:40:00,439.66,440.16,439.56,439.69,3430.0,439.66,440.16,439.56,439.69,3430.0
2023-10-09 14:50:00,439.43,439.54,438.97,438.99,3500.0,439.43,439.54,438.97,438.99,3500.0
2023-10-09 15:00:00,438.85,439.31,438.51,438.58,6404.0,438.85,439.31,438.51,438.58,6404.0
2023-10-09 15:10:00,438.6,439.6,438.39,439.6,6868.0,438.6,439.6,438.39,439.6,6868.0
2023-10-09 15:20:00,439.56,439.77,438.7,438.78,7074.0,439.56,439.77,438.7,438.78,7074.0
2023-10-09 15:30:00,438.41,440.06,438.15,440.0,6114.0,438.41,440.06,438.15,440.0,6114.0
2023-10-09 15:40:00,440.04,441.67,439.87,441.35,6337.0,440.04,441.67,439.87,441.35,6337.0
2023-10-09 15:50:00,441.58,442.27,441.01,442.25,20885.0,441.58,442.27,441.01,442.25,20885.0
2023-10-10 09:30:00,446.93,446.93,441.54,442.35,10120.0,446.93,446.93,441.54,442.35,10120.0
2023-10-10 09:40:00,441.23,441.23,438.12,438.28,3100.0,441.23,441.23,438.12,438.28,3100.0
2023-10-10 09:50:00,438.89,444.23,438.89,444.23,3500.0,438.89,444.23,438.89,444.23,3500.0
2023-10-10 10:00:00,444.58,446.0,443.52,446.0,4910.0,444.58,446.0,443.52,446.0,4910.0
2023-10-10 10:10:00,445.93,448.66,445.9,447.64,11632.0,445.93,448.66,445.9,447.64,11632.0
2023-10-10 10:20:00,447.63,448.89,446.57,448.5,6018.0,447.63,448.89,446.57,448.5,6018.0
2023-10-10 10:30:00,448.62,449.62,448.59,448.75,6947.0,448.62,449.62,448.59,448.75,6947.0
2023-10-10 10:40:00,448.74,449.29,448.03,448.42,9559.0,448.74,449.29,448.03,448.42,9559.0
2023-10-10 10:50:00,448.44,449.3,447.61,449.08,3400.0,448.44,449.3,447.61,449.08,3400.0
2023-10-10 11:00:00,448.75,449.38,448.4,448.85,4423.0,448.75,449.38,448.4,448.85,4423.0
2023-10-10 11:10:00,448.57,450.49,448.53,450.45,3640.0,448.57,450.49,448.53,450.45,3640.0
2023-10-10 11:20:00,450.43,451.43,450.12,451.39,4430.0,450.43,451.43,450.12,451.39,4430.0
2023-10-10 11:30:00,451.68,452.0,450.97,451.74,5465.0,451.68,452.0,450.97,451.74,5465.0
2023-10-10 11:40:00,452.2,452.84,450.62,450.73,15627.0,452.2,452.84,450.62,450.73,15627.0
2023-10-10 11:50:00,450.74,450.82,449.73,450.0,7450.0,450.74,450.82,449.73,450.0,7450.0
2023-10-10 12:00:00,450.05,451.06,449.83,451.01,7015.0,450.05,451.06,449.83,451.01,7015.0
2023-10-10 12:10:00,450.93,452.0,450.79,451.89,5417.0,450.93,452.0,450.79,451.89,5417.0
2023-10-10 12:20:00,451.82,452.4,451.24,452.13,3700.0,451.82,452.4,451.24,452.13,3700.0
2023-10-10 12:30:00,452.38,452.91,452.12,452.81,4322.0,452.38,452.91,452.12,452.81,4322.0
2023-10-10 12:40:00,453.17,453.19,450.78,451.5,9023.0,453.17,453.19,450.78,451.5,9023.0
2023-10-10 12:50:00,451.5,452.59,451.5,452.58,4611.0,451.5,452.59,451.5,452.58,4611.0
2023-10-10 13:00:00,452.35,452.6,451.08,451.87,3518.0,452.35,452.6,451.08,451.87,3518.0
2023-10-10 13:10:00,452.16,452.21,450.88,451.64,3630.0,452.16,452.21,450.88,451.64,3630.0
2023-10-10 13:20:00,451.58,452.3,451.57,452.3,3228.0,451.58,452.3,451.57,452.3,3228.0
2023-10-10 13:30:00,452.36,452.57,451.91,452.27,4607.0,452.36,452.57,451.91,452.27,4607.0
2023-10-10 13:40:00,452.57,453.13,452.55,452.97,3442.0,452.57,453.13,452.55,452.97,3442.0
2023-10-10 13:50:00,452.98,452.99,451.77,451.95,6326.0,452.98,452.99,451.77,451.95,6326.0
2023-10-10 14:00:00,452.15,452.49,451.24,451.24,2900.0,452.15,452.49,451.24,451.24,2900.0
2023-10-10 14:10:00,451.14,451.14,449.68,450.24,4224.0,451.14,451.14,449.68,450.24,4224.0
2023-10-10 14:20:00,450.39,451.1,450.08,450.14,4596.0,450.39,451.1,450.08,450.14,4596.0
2023-10-10 14:30:00,450.44,450.85,450.06,450.11,1500.0,450.44,450.85,450.06,450.11,1500.0
2023-10-10 14:40:00,450.2,451.4,450.2,451.24,3300.0,450.2,451.4,450.2,451.24,3300.0
2023-10-10 14:50:00,451.02,451.02,450.08,450.5,3300.0,451.02,451.02,450.08,450.5,3300.0
2023-10-10 15:00:00,450.67,451.14,450.35,451.0,11822.0,450.67,451.14,450.35,451.0,11822.0
2023-10-10 15:10:00,451.06,451.8,450.69,451.66,6789.0,451.06,451.8,450.69,451.66,6789.0
2023-10-10 15:20:00,451.64,451.93,451.05,451.82,5500.0,451.64,451.93,451.05,451.82,5500.0
2023-10-10 15:30:00,451.78,452.22,450.94,451.33,11796.0,451.78,452.22,450.94,451.33,11796.0
2023-10-10 15:40:00,451.36,452.08,451.12,451.32,7814.0,451.36,452.08,451.12,451.32,7814.0
2023-10-10 15:50:00,451.47,451.55,450.06,450.81,31022.0,451.47,451.55,450.06,450.81,31022.0
2023-10-11 09:30:00,451.59,454.42,451.59,452.92,10663.0,451.59,454.42,451.59,452.92,10663.0
2023-10-11 09:40:00,453.13,456.78,452.06,455.11,14818.0,453.13,456.78,452.06,455.11,14818.0
2023-10-11 09:50:00,454.9,455.35,453.81,455.27,6433.0,454.9,455.35,453.81,455.27,6433.0
2023-10-11 10:00:00,454.74,454.77,452.8,454.21,22938.0,454.74,454.77,452.8,454.21,22938.0
2023-10-11 10:10:00,454.29,454.73,449.49,449.49,11485.0,454.29,454.73,449.49,449.49,11485.0
2023-10-11 10:20:00,449.24,450.1,445.9,445.91,6911.0,449.24,450.1,445.9,445.91,6911.0
2023-10-11 10:30:00,446.18,447.42,445.85,446.9,5578.0,446.18,447.42,445.85,446.9,5578.0
2023-10-11 10:40:00,447.15,447.34,444.82,445.3,5738.0,447.15,447.34,444.82,445.3,5738.0
2023-10-11 10:50:00,445.77,447.64,445.76,447.35,2637.0,445.77,447.64,445.76,447.35,2637.0
2023-10-11 11:00:00,447.44,449.77,447.44,449.77,2700.0,447.44,449.77,447.44,449.77,2700.0
2023-10-11 11:10:00,450.48,451.09,449.46,449.95,3500.0,450.48,451.09,449.46,449.95,3500.0
2023-10-11 11:20:00,449.91,450.73,448.89,449.27,3100.0,449.91,450.73,448.89,449.27,3100.0
2023-10-11 11:30:00,449.64,451.89,449.64,451.16,3418.0,449.64,451.89,449.64,451.16,3418.0
2023-10-11 11:40:00,450.79,451.54,450.67,450.84,2800.0,450.79,451.54,450.67,450.84,2800.0
2023-10-11 11:50:00,451.31,452.62,451.31,451.63,4830.0,451.31,452.62,451.31,451.63,4830.0
2023-10-11 12:00:00,451.3,452.65,451.29,452.36,3014.0,451.3,452.65,451.29,452.36,3014.0
2023-10-11 12:10:00,452.63,452.77,451.86,452.46,2325.0,452.63,452.77,451.86,452.46,2325.0
2023-10-11 12:20:00,452.39,452.39,451.15,452.06,4108.0,452.39,452.39,451.15,452.06,4108.0
2023-10-11 12:30:00,452.12,452.25,450.81,451.72,6060.0,452.12,452.25,450.81,451.72,6060.0
2023-10-11 12:40:00,451.75,452.42,451.6,452.42,6210.0,451.75,452.42,451.6,452.42,6210.0
2023-10-11 12:50:00,452.27,452.72,452.08,452.72,3628.0,452.27,452.72,452.08,452.72,3628.0
2023-10-11 13:00:00,452.71,452.74,452.37,452.74,5374.0,452.71,452.74,452.37,452.74,5374.0
2023-10-11 13:10:00,452.76,452.76,450.56,450.6,5556.0,452.76,452.76,450.56,450.6,5556.0
2023-10-11 13:20:00,450.75,450.75,449.18,450.07,5791.0,450.75,450.75,449.18,450.07,5791.0
2023-10-11 13:30:00,449.92,449.92,448.67,449.28,3247.0,449.92,449.92,448.67,449.28,3247.0
2023-10-11 13:40:00,449.33,449.4,448.76,449.16,8268.0,449.33,449.4,448.76,449.16,8268.0
2023-10-11 13:50:00,449.16,449.5,448.98,448.98,2400.0,449.16,449.5,448.98,448.98,2400.0
2023-10-11 14:00:00,448.85,449.42,448.54,448.54,2200.0,448.85,449.42,448.54,448.54,2200.0
2023-10-11 14:10:00,448.37,448.45,447.39,447.49,3546.0,448.37,448.45,447.39,447.49,3546.0
2023-10-11 14:20:00,447.64,449.18,447.51,448.48,6337.0,447.64,449.18,447.51,448.48,6337.0
2023-10-11 14:30:00,448.59,449.01,448.4,448.75,3000.0,448.59,449.01,448.4,448.75,3000.0
2023-10-11 14:40:00,448.75,449.05,447.6,447.61,7824.0,448.75,449.05,447.6,447.61,7824.0
2023-10-11 14:50:00,447.65,448.0,446.9,446.98,5132.0,447.65,448.0,446.9,446.98,5132.0
2023-10-11 15:00:00,447.0,447.12,445.98,445.99,13728.0,447.0,447.12,445.98,445.99,13728.0
2023-10-11 15:10:00,446.14,446.53,445.2,445.36,5617.0,446.14,446.53,445.2,445.36,5617.0
2023-10-11 15:20:00,445.47,446.4,445.0,446.32,6364.0,445.47,446.4,445.0,446.32,6364.0
2023-10-11 15:30:00,446.3,448.52,446.29,448.5,11900.0,446.3,448.52,446.29,448.5,11900.0
2023-10-11 15:40:00,448.5,448.65,447.04,447.13,12205.0,448.5,448.65,447.04,447.13,12205.0
2023-10-11 15:50:00,447.35,447.55,445.28,445.99,63274.0,447.35,447.55,445.28,445.99,63274.0
2023-10-12 09:30:00,447.27,447.27,444.45,444.64,10990.0,447.27,447.27,444.45,444.64,10990.0
2023-10-12 09:40:00,444.49,444.65,438.75,439.99,2547.0,444.49,444.65,438.75,439.99,2547.0
2023-10-12 09:50:00,441.12,441.39,440.37,440.81,2150.0,441.12,441.39,440.37,440.81,2150.0
2023-10-12 10:00:00,439.49,439.92,436.54,437.54,3735.0,439.49,439.92,436.54,437.54,3735.0
2023-10-12 10:10:00,437.92,439.72,437.77,439.03,6685.0,437.92,439.72,437.77,439.03,6685.0
2023-10-12 10:20:00,439.32,439.32,437.94,438.14,4246.0,439.32,439.32,437.94,438.14,4246.0
2023-10-12 10:30:00,437.29,437.29,436.41,436.86,2000.0,437.29,437.29,436.41,436.86,2000.0
2023-10-12 10:40:00,437.27,438.11,436.55,438.11,1400.0,437.27,438.11,436.55,438.11,1400.0
2023-10-12 10:50:00,437.7,437.82,437.32,437.62,1600.0,437.7,437.82,437.32,437.62,1600.0
2023-10-12 11:00:00,437.2,437.82,436.41,437.65,6042.0,437.2,437.82,436.41,437.65,6042.0
2023-10-12 11:10:00,437.71,438.33,436.82,437.65,15784.0,437.71,438.33,436.82,437.65,15784.0
2023-10-12 11:20:00,437.81,437.81,435.64,435.64,5784.0,437.81,437.81,435.64,435.64,5784.0
2023-10-12 11:30:00,435.37,437.11,435.28,437.11,3028.0,435.37,437.11,435.28,437.11,3028.0
2023-10-12 11:40:00,436.51,436.71,436.2,436.2,1352.0,436.51,436.71,436.2,436.2,1352.0
2023-10-12 11:50:00,436.23,436.83,435.89,436.82,1101.0,436.23,436.83,435.89,436.82,1101.0
2023-10-12 12:00:00,437.18,437.18,436.36,436.49,2100.0,437.18,437.18,436.36,436.49,2100.0
2023-10-12 12:10:00,436.22,437.07,436.22,436.89,1437.0,436.22,437.07,436.22,436.89,1437.0
2023-10-12 12:20:00,436.87,438.02,436.87,437.61,9622.0,436.87,438.02,436.87,437.61,9622.0
2023-10-12 12:30:00,437.53,437.78,436.69,437.11,4569.0,437.53,437.78,436.69,437.11,4569.0
2023-10-12 12:40:00,437.29,437.72,435.79,436.0,6599.0,437.29,437.72,435.79,436.0,6599.0
2023-10-12 12:50:00,436.24,436.24,432.05,433.48,12533.0,436.24,436.24,432.05,433.48,12533.0
2023-10-12 13:00:00,433.48,433.7,430.53,431.2,16451.0,433.48,433.7,430.53,431.2,16451.0
2023-10-12 13:10:00,431.0,431.0,430.31,430.35,2300.0,431.0,431.0,430.31,430.35,2300.0
2023-10-12 13:20:00,430.35,431.36,430.0,430.29,5542.0,430.35,431.36,430.0,430.29,5542.0
2023-10-12 13:30:00,430.21,430.68,429.88,429.89,1842.0,430.21,430.68,429.88,429.89,1842.0
2023-10-12 13:40:00,429.74,430.65,429.48,430.55,4958.0,429.74,430.65,429.48,430.55,4958.0
2023-10-12 13:50:00,430.4,431.27,430.4,430.45,7575.0,430.4,431.27,430.4,430.45,7575.0
2023-10-12 14:00:00,430.76,431.95,430.76,431.42,14813.0,430.76,431.95,430.76,431.42,14813.0
2023-10-12 14:10:00,431.43,431.76,431.01,431.41,2500.0,431.43,431.76,431.01,431.41,2500.0
2023-10-12 14:20:00,431.47,433.66,431.47,433.48,5204.0,431.47,433.66,431.47,433.48,5204.0
2023-10-12 14:30:00,433.55,433.95,432.51,432.51,4174.0,433.55,433.95,432.51,432.51,4174.0
2023-10-12 14:40:00,432.12,432.12,431.2,431.36,2400.0,432.12,432.12,431.2,431.36,2400.0
2023-10-12 14:50:00,431.37,431.42,430.71,430.96,2677.0,431.37,431.42,430.71,430.96,2677.0
2023-10-12 15:00:00,431.04,431.07,428.8,428.8,1100.0,431.04,431.07,428.8,428.8,1100.0
2023-10-12 15:10:00,428.76,429.14,427.44,429.14,2787.0,428.76,429.14,427.44,429.14,2787.0
2023-10-12 15:20:00,429.35,429.46,428.39,428.99,3592.0,429.35,429.46,428.39,428.99,3592.0
2023-10-12 15:30:00,428.82,430.31,428.72,430.3,8136.0,428.82,430.31,428.72,430.3,8136.0
2023-10-12 15:40:00,430.37,430.37,428.08,428.59,9829.0,430.37,430.37,428.08,428.59,9829.0
2023-10-12 15:50:00,428.51,429.13,427.63,428.45,27109.0,428.51,429.13,427.63,428.45,27109.0
2023-10-13 09:30:00,429.86,434.0,427.43,433.99,10169.0,429.86,434.0,427.43,433.99,10169.0
2023-10-13 09:40:00,434.12,435.81,434.12,434.32,6584.0,434.12,435.81,434.12,434.32,6584.0
2023-10-13 09:50:00,433.83,436.0,433.79,435.1,30400.0,433.83,436.0,433.79,435.1,30400.0
2023-10-13 10:00:00,435.09,436.99,433.89,434.39,4645.0,435.09,436.99,433.89,434.39,4645.0
2023-10-13 10:10:00,433.79,436.9,433.43,436.4,3895.0,433.79,436.9,433.43,436.4,3895.0
2023-10-13 10:20:00,436.51,437.73,436.51,437.33,6439.0,436.51,437.73,436.51,437.33,6439.0
2023-10-13 10:30:00,436.93,436.93,435.32,435.77,9053.0,436.93,436.93,435.32,435.77,9053.0
2023-10-13 10:40:00,435.68,435.93,434.77,434.77,6533.0,435.68,435.93,434.77,434.77,6533.0
2023-10-13 10:50:00,434.05,434.05,432.47,433.35,5763.0,434.05,434.05,432.47,433.35,5763.0
2023-10-13 11:00:00,433.46,433.98,432.15,432.83,6661.0,433.46,433.98,432.15,432.83,6661.0
2023-10-13 11:10:00,432.78,433.16,432.53,432.56,3450.0,432.78,433.16,432.53,432.56,3450.0
2023-10-13 11:20:00,432.76,432.93,431.41,431.96,5534.0,432.76,432.93,431.41,431.96,5534.0
2023-10-13 11:30:00,432.29,433.2,432.28,432.56,6226.0,432.29,433.2,432.28,432.56,6226.0
2023-10-13 11:40:00,432.79,433.28,431.42,431.43,3156.0,432.79,433.28,431.42,431.43,3156.0
2023-10-13 11:50:00,431.05,431.06,429.93,430.36,6818.0,431.05,431.06,429.93,430.36,6818.0
2023-10-13 12:00:00,430.32,431.02,430.32,430.86,4494.0,430.32,431.02,430.32,430.86,4494.0
2023-10-13 12:10:00,430.68,431.45,430.59,430.97,3950.0,430.68,431.45,430.59,430.97,3950.0
2023-10-13 12:20:00,431.03,431.81,431.02,431.67,4316.0,431.03,431.81,431.02,431.67,4316.0
2023-10-13 12:30:00,431.83,432.29,431.28,432.29,4851.0,431.83,432.29,431.28,432.29,4851.0
2023-10-13 12:40:00,432.34,432.52,431.87,431.87,3062.0,432.34,432.52,431.87,431.87,3062.0
2023-10-13 12:50:00,431.42,431.64,430.67,431.64,4626.0,431.42,431.64,430.67,431.64,4626.0
2023-10-13 13:00:00,431.53,431.68,429.21,429.38,4462.0,431.53,431.68,429.21,429.38,4462.0
2023-10-13 13:10:00,429.42,430.15,429.09,430.15,7092.0,429.42,430.15,429.09,430.15,7092.0
2023-10-13 13:20:00,429.78,430.19,428.92,429.11,4003.0,429.78,430.19,428.92,429.11,4003.0
2023-10-13 13:30:00,429.11,429.65,428.22,429.32,13446.0,429.11,429.65,428.22,429.32,13446.0
2023-10-13 13:40:00,429.54,430.86,429.31,430.07,59214.0,429.54,430.86,429.31,430.07,59214.0
2023-10-13 13:50:00,430.11,430.12,428.7,429.25,7234.0,430.11,430.12,428.7,429.25,7234.0
2023-10-13 14:00:00,429.09,429.41,428.1,428.36,17343.0,429.09,429.41,428.1,428.36,17343.0
2023-10-13 14:10:00,428.47,428.51,427.25,427.43,16379.0,428.47,428.51,427.25,427.43,16379.0
2023-10-13 14:20:00,427.5,428.01,426.86,427.0,32665.0,427.5,428.01,426.86,427.0,32665.0
2023-10-13 14:30:00,426.89,427.43,426.61,427.0,38028.0,426.89,427.43,426.61,427.0,38028.0
2023-10-13 14:40:00,426.81,427.01,425.66,425.98,11012.0,426.81,427.01,425.66,425.98,11012.0
2023-10-13 14:50:00,425.83,426.6,425.66,425.66,57244.0,425.83,426.6,425.66,425.66,57244.0
2023-10-13 15:00:00,425.63,426.03,424.25,425.34,23182.0,425.63,426.03,424.25,425.34,23182.0
2023-10-13 15:10:00,425.24,426.29,424.42,424.56,14951.0,425.24,426.29,424.42,424.56,14951.0
2023-10-13 15:20:00,424.14,424.14,420.33,421.48,29755.0,424.14,424.14,420.33,421.48,29755.0
2023-10-13 15:30:00,422.11,426.55,422.11,424.89,13560.0,422.11,426.55,422.11,424.89,13560.0
2023-10-13 15:40:00,424.64,425.23,423.31,425.2,10495.0,424.64,425.23,423.31,425.2,10495.0
2023-10-13 15:50:00,424.87,427.58,424.85,425.99,118438.0,424.87,427.58,424.85,425.99,118438.0
2023-10-16 09:30:00,433.82,435.75,432.99,433.0,11658.0,433.82,435.75,432.99,433.0,11658.0
2023-10-16 09:40:00,432.14,433.87,428.82,433.25,3366.0,432.14,433.87,428.82,433.25,3366.0
2023-10-16 09:50:00,434.16,435.78,433.92,435.78,1915.0,434.16,435.78,433.92,435.78,1915.0
2023-10-16 10:00:00,435.5,436.47,434.08,434.08,3730.0,435.5,436.47,434.08,434.08,3730.0
2023-10-16 10:10:00,433.89,433.89,431.84,431.85,1900.0,433.89,433.89,431.84,431.85,1900.0
2023-10-16 10:20:00,431.52,434.1,431.28,434.1,3849.0,431.52,434.1,431.28,434.1,3849.0
2023-10-16 10:30:00,434.74,434.78,433.46,433.46,2917.0,434.74,434.78,433.46,433.46,2917.0
2023-10-16 10:40:00,433.86,434.32,433.29,433.97,6945.0,433.86,434.32,433.29,433.97,6945.0
2023-10-16 10:50:00,433.9,434.39,432.75,433.1,3324.0,433.9,434.39,432.75,433.1,3324.0
2023-10-16 11:00:00,433.7,433.91,432.61,432.97,7608.0,433.7,433.91,432.61,432.97,7608.0
2023-10-16 11:10:00,433.05,433.59,432.69,433.33,5800.0,433.05,433.59,432.69,433.33,5800.0
2023-10-16 11:20:00,433.32,434.25,433.26,434.25,5799.0,433.32,434.25,433.26,434.25,5799.0
2023-10-16 11:30:00,434.48,434.52,433.08,433.13,4692.0,434.48,434.52,433.08,433.13,4692.0
2023-10-16 11:40:00,432.62,432.65,432.27,432.53,1300.0,432.62,432.65,432.27,432.53,1300.0
2023-10-16 11:50:00,432.94,434.23,432.93,434.23,3494.0,432.94,434.23,432.93,434.23,3494.0
2023-10-16 12:00:00,434.2,435.67,434.2,434.62,5977.0,434.2,435.67,434.2,434.62,5977.0
2023-10-16 12:10:00,434.29,435.36,433.75,435.36,1513.0,434.29,435.36,433.75,435.36,1513.0
2023-10-16 12:20:00,434.19,435.63,433.5,435.02,7598.0,434.19,435.63,433.5,435.02,7598.0
2023-10-16 12:30:00,434.91,435.42,434.83,434.98,3253.0,434.91,435.42,434.83,434.98,3253.0
2023-10-16 12:40:00,435.11,435.13,434.39,434.48,3567.0,435.11,435.13,434.39,434.48,3567.0
2023-10-16 12:50:00,434.79,435.14,433.05,434.68,10191.0,434.79,435.14,433.05,434.68,10191.0
2023-10-16 13:00:00,434.66,435.38,434.35,435.03,6603.0,434.66,435.38,434.35,435.03,6603.0
2023-10-16 13:10:00,435.03,435.05,433.16,433.17,2200.0,435.03,435.05,433.16,433.17,2200.0
2023-10-16 13:20:00,432.5,432.86,431.47,432.81,9576.0,432.5,432.86,431.47,432.81,9576.0
2023-10-16 13:30:00,432.67,434.06,432.6,434.06,3141.0,432.67,434.06,432.6,434.06,3141.0
2023-10-16 13:40:00,433.92,433.92,432.75,432.75,3665.0,433.92,433.92,432.75,432.75,3665.0
2023-10-16 13:50:00,432.76,433.22,432.76,433.04,1400.0,432.76,433.22,432.76,433.04,1400.0
2023-10-16 14:00:00,433.06,433.38,432.62,433.0,2800.0,433.06,433.38,432.62,433.0,2800.0
2023-10-16 14:10:00,433.05,433.35,432.24,432.75,7446.0,433.05,433.35,432.24,432.75,7446.0
2023-10-16 14:20:00,432.9,433.25,432.49,432.49,1981.0,432.9,433.25,432.49,432.49,1981.0
2023-10-16 14:30:00,432.37,432.49,432.06,432.2,5695.0,432.37,432.49,432.06,432.2,5695.0
2023-10-16 14:40:00,432.24,432.24,431.83,432.17,5238.0,432.24,432.24,431.83,432.17,5238.0
2023-10-16 14:50:00,432.22,432.5,431.95,432.35,4431.0,432.22,432.5,431.95,432.35,4431.0
2023-10-16 15:00:00,432.41,432.41,431.4,432.03,4100.0,432.41,432.41,431.4,432.03,4100.0
2023-10-16 15:10:00,432.05,432.07,431.53,431.86,5542.0,432.05,432.07,431.53,431.86,5542.0
2023-10-16 15:20:00,431.85,432.5,431.85,432.46,6110.0,431.85,432.5,431.85,432.46,6110.0
2023-10-16 15:30:00,432.54,432.55,431.39,431.72,10601.0,432.54,432.55,431.39,431.72,10601.0
2023-10-16 15:40:00,431.73,431.87,430.63,430.63,21450.0,431.73,431.87,430.63,430.63,21450.0
2023-10-16 15:50:00,430.57,430.7,429.1,429.36,128827.0,430.57,430.7,429.1,429.36,128827.0
2023-10-17 09:30:00,425.55,425.55,420.78,423.53,5317.0,425.55,425.55,420.78,423.53,5317.0
2023-10-17 09:40:00,423.6,428.9,423.6,428.9,3831.0,423.6,428.9,423.6,428.9,3831.0
2023-10-17 09:50:00,428.83,429.46,428.29,428.29,7407.0,428.83,429.46,428.29,428.29,7407.0
2023-10-17 10:00:00,427.83,428.27,426.19,426.72,762.0,427.83,428.27,426.19,426.72,762.0
2023-10-17 10:10:00,430.34,430.76,429.68,430.33,1051.0,430.34,430.76,429.68,430.33,1051.0
2023-10-17 10:20:00,430.63,430.68,427.81,428.48,2732.0,430.63,430.68,427.81,428.48,2732.0
2023-10-17 10:30:00,428.53,430.0,428.47,430.0,821.0,428.53,430.0,428.47,430.0,821.0
2023-10-17 10:40:00,430.1,431.21,430.1,430.51,700.0,430.1,431.21,430.1,430.51,700.0
2023-10-17 10:50:00,429.84,429.96,429.54,429.96,1100.0,429.84,429.96,429.54,429.96,1100.0
2023-10-17 11:00:00,430.4,430.43,429.18,429.18,1100.0,430.4,430.43,429.18,429.18,1100.0
2023-10-17 11:10:00,429.66,430.42,429.35,429.86,1602.0,429.66,430.42,429.35,429.86,1602.0
2023-10-17 11:20:00,429.66,430.28,429.66,430.28,700.0,429.66,430.28,429.66,430.28,700.0
2023-10-17 11:30:00,430.34,432.14,430.34,431.84,2533.0,430.34,432.14,430.34,431.84,2533.0
2023-10-17 11:40:00,432.02,432.97,432.02,432.59,1747.0,432.02,432.97,432.02,432.59,1747.0
2023-10-17 11:50:00,432.93,433.98,432.67,433.98,5400.0,432.93,433.98,432.67,433.98,5400.0
2023-10-17 12:00:00,433.93,434.32,432.91,433.53,9557.0,433.93,434.32,432.91,433.53,9557.0
2023-10-17 12:10:00,433.73,433.99,432.2,433.99,3657.0,433.73,433.99,432.2,433.99,3657.0
2023-10-17 12:20:00,435.17,435.6,434.57,435.16,1422.0,435.17,435.6,434.57,435.16,1422.0
2023-10-17 12:30:00,435.06,435.06,433.85,434.13,1900.0,435.06,435.06,433.85,434.13,1900.0
2023-10-17 12:40:00,433.91,434.41,433.41,434.1,1200.0,433.91,434.41,433.41,434.1,1200.0
2023-10-17 12:50:00,433.14,434.14,432.87,432.87,1100.0,433.14,434.14,432.87,432.87,1100.0
2023-10-17 13:00:00,433.09,433.23,432.85,433.16,800.0,433.09,433.23,432.85,433.16,800.0
2023-10-17 13:10:00,433.42,433.42,432.35,432.58,1348.0,433.42,433.42,432.35,432.58,1348.0
2023-10-17 13:20:00,432.96,433.54,432.96,433.38,1300.0,432.96,433.54,432.96,433.38,1300.0
2023-10-17 13:30:00,433.24,433.67,433.02,433.58,1718.0,433.24,433.67,433.02,433.58,1718.0
2023-10-17 13:40:00,433.58,434.28,432.45,432.56,3329.0,433.58,434.28,432.45,432.56,3329.0
2023-10-17 13:50:00,433.11,433.11,431.68,432.25,3705.0,433.11,433.11,431.68,432.25,3705.0
2023-10-17 14:00:00,431.89,433.69,431.79,433.46,4357.0,431.89,433.69,431.79,433.46,4357.0
2023-10-17 14:10:00,433.78,433.99,433.4,433.54,1300.0,433.78,433.99,433.4,433.54,1300.0
2023-10-17 14:20:00,433.74,433.93,433.52,433.86,1318.0,433.74,433.93,433.52,433.86,1318.0
2023-10-17 14:30:00,433.59,433.72,433.57,433.72,821.0,433.59,433.72,433.57,433.72,821.0
2023-10-17 14:40:00,434.81,435.04,434.55,434.96,1032.0,434.81,435.04,434.55,434.96,1032.0
2023-10-17 14:50:00,435.15,435.15,433.44,434.58,4460.0,435.15,435.15,433.44,434.58,4460.0
2023-10-17 15:00:00,434.61,434.61,433.86,434.39,1519.0,434.61,434.61,433.86,434.39,1519.0
2023-10-17 15:10:00,434.42,435.05,434.14,434.82,2265.0,434.42,435.05,434.14,434.82,2265.0
2023-10-17 15:20:00,435.0,435.25,434.62,435.04,4570.0,435.0,435.25,434.62,435.04,4570.0
2023-10-17 15:30:00,434.91,435.06,434.42,434.65,3400.0,434.91,435.06,434.42,434.65,3400.0
2023-10-17 15:40:00,434.65,435.01,434.18,434.9,5645.0,434.65,435.01,434.18,434.9,5645.0
2023-10-17 15:50:00,434.72,436.33,434.72,435.79,21262.0,434.72,436.33,434.72,435.79,21262.0
2023-10-18 09:30:00,433.75,433.75,427.58,427.58,5780.0,433.75,433.75,427.58,427.58,5780.0
2023-10-18 09:40:00,428.15,430.43,426.95,430.43,11525.0,428.15,430.43,426.95,430.43,11525.0
2023-10-18 09:50:00,430.16,430.88,429.04,430.65,1417.0,430.16,430.88,429.04,430.65,1417.0
2023-10-18 10:00:00,430.7,431.12,429.05,430.41,4200.0,430.7,431.12,429.05,430.41,4200.0
2023-10-18 10:10:00,430.16,430.3,429.51,430.1,1700.0,430.16,430.3,429.51,430.1,1700.0
2023-10-18 10:20:00,431.85,432.43,430.22,430.22,2245.0,431.85,432.43,430.22,430.22,2245.0
2023-10-18 10:30:00,430.21,430.39,429.76,430.24,3643.0,430.21,430.39,429.76,430.24,3643.0
2023-10-18 10:40:00,431.58,431.58,430.63,430.94,803.0,431.58,431.58,430.63,430.94,803.0
2023-10-18 10:50:00,430.56,430.56,429.95,430.18,1400.0,430.56,430.56,429.95,430.18,1400.0
2023-10-18 11:00:00,430.47,431.65,430.03,430.5,3120.0,430.47,431.65,430.03,430.5,3120.0
2023-10-18 11:10:00,430.29,431.42,430.29,431.41,1190.0,430.29,431.42,430.29,431.41,1190.0
2023-10-18 11:20:00,431.73,432.79,430.85,431.47,2000.0,431.73,432.79,430.85,431.47,2000.0
2023-10-18 11:30:00,431.11,431.24,430.55,430.9,1015.0,431.11,431.24,430.55,430.9,1015.0
2023-10-18 11:40:00,430.57,430.57,429.85,430.47,800.0,430.57,430.57,429.85,430.47,800.0
2023-10-18 11:50:00,430.86,430.91,430.61,430.62,600.0,430.86,430.91,430.61,430.62,600.0
2023-10-18 12:00:00,430.71,431.94,430.42,431.32,2500.0,430.71,431.94,430.42,431.32,2500.0
2023-10-18 12:10:00,430.88,430.88,430.25,430.75,717.0,430.88,430.88,430.25,430.75,717.0
2023-10-18 12:20:00,430.16,430.79,430.16,430.79,300.0,430.16,430.79,430.16,430.79,300.0
2023-10-18 12:30:00,430.64,430.98,430.45,430.61,810.0,430.64,430.98,430.45,430.61,810.0
2023-10-18 12:40:00,430.4,430.93,430.35,430.93,1398.0,430.4,430.93,430.35,430.93,1398.0
2023-10-18 12:50:00,430.62,430.62,430.27,430.35,1400.0,430.62,430.62,430.27,430.35,1400.0
2023-10-18 13:00:00,430.11,432.21,430.1,431.97,1600.0,430.11,432.21,430.1,431.97,1600.0
2023-10-18 13:10:00,431.28,432.41,431.28,432.07,800.0,431.28,432.41,431.28,432.07,800.0
2023-10-18 13:20:00,431.71,432.03,431.29,431.58,1200.0,431.71,432.03,431.29,431.58,1200.0
2023-10-18 13:30:00,431.5,431.5,429.04,429.04,3332.0,431.5,431.5,429.04,429.04,3332.0
2023-10-18 13:40:00,428.9,429.06,428.72,428.76,1460.0,428.9,429.06,428.72,428.76,1460.0
2023-10-18 13:50:00,429.21,430.46,429.16,430.36,5470.0,429.21,430.46,429.16,430.36,5470.0
2023-10-18 14:00:00,430.35,430.51,429.22,430.46,4267.0,430.35,430.51,429.22,430.46,4267.0
2023-10-18 14:10:00,430.55,430.55,429.79,429.79,4043.0,430.55,430.55,429.79,429.79,4043.0
2023-10-18 14:20:00,429.71,429.88,429.24,429.53,3382.0,429.71,429.88,429.24,429.53,3382.0
2023-10-18 14:30:00,429.77,430.17,429.35,429.42,1052.0,429.77,430.17,429.35,429.42,1052.0
2023-10-18 14:40:00,429.37,429.37,428.73,429.07,2489.0,429.37,429.37,428.73,429.07,2489.0
2023-10-18 14:50:00,428.81,429.07,428.51,429.03,4298.0,428.81,429.07,428.51,429.03,4298.0
2023-10-18 15:00:00,429.04,429.04,428.14,428.15,7491.0,429.04,429.04,428.14,428.15,7491.0
2023-10-18 15:10:00,428.33,428.81,428.24,428.28,8418.0,428.33,428.81,428.24,428.28,8418.0
2023-10-18 15:20:00,428.33,428.59,427.49,427.7,5388.0,428.33,428.59,427.49,427.7,5388.0
2023-10-18 15:30:00,427.75,427.86,426.2,426.34,8695.0,427.75,427.86,426.2,426.34,8695.0
2023-10-18 15:40:00,426.28,426.45,425.36,425.67,9452.0,426.28,426.45,425.36,425.67,9452.0
2023-10-18 15:50:00,425.84,426.41,425.16,425.42,27207.0,425.84,426.41,425.16,425.42,27207.0
2023-10-19 09:30:00,427.93,430.94,426.01,426.25,2648.0,427.93,430.94,426.01,426.25,2648.0
2023-10-19 09:40:00,428.12,428.71,426.87,428.71,1568.0,428.12,428.71,426.87,428.71,1568.0
2023-10-19 09:50:00,429.19,429.19,427.46,428.95,2697.0,429.19,429.19,427.46,428.95,2697.0
2023-10-19 10:00:00,428.66,428.68,426.46,426.47,1338.0,428.66,428.68,426.46,426.47,1338.0
2023-10-19 10:10:00,426.63,427.73,426.29,426.29,3470.0,426.63,427.73,426.29,426.29,3470.0
2023-10-19 10:20:00,426.28,426.28,424.66,425.23,1703.0,426.28,426.28,424.66,425.23,1703.0
2023-10-19 10:30:00,423.28,424.13,423.27,423.48,400.0,423.28,424.13,423.27,423.48,400.0
2023-10-19 10:40:00,423.48,423.48,423.48,423.48,0.0,423.48,423.48,423.48,423.48,0.0
2023-10-19 10:50:00,424.27,424.27,422.63,422.8,600.0,424.27,424.27,422.63,422.8,600.0
2023-10-19 11:00:00,422.37,424.01,422.37,424.01,1800.0,422.37,424.01,422.37,424.01,1800.0
2023-10-19 11:10:00,423.59,423.59,422.85,422.85,300.0,423.59,423.59,422.85,422.85,300.0
2023-10-19 11:20:00,422.97,424.51,422.96,424.51,600.0,422.97,424.51,422.96,424.51,600.0
2023-10-19 11:30:00,424.15,425.45,423.97,423.97,2165.0,424.15,425.45,423.97,423.97,2165.0
2023-10-19 11:40:00,424.4,425.1,424.33,424.52,2299.0,424.4,425.1,424.33,424.52,2299.0
2023-10-19 11:50:00,424.25,424.44,424.05,424.05,953.0,424.25,424.44,424.05,424.05,953.0
2023-10-19 12:00:00,423.49,426.81,423.49,425.24,2427.0,423.49,426.81,423.49,425.24,2427.0
2023-10-19 12:10:00,425.2,426.4,425.2,426.4,350.0,425.2,426.4,425.2,426.4,350.0
2023-10-19 12:20:00,428.57,428.57,424.47,424.47,933.0,428.57,428.57,424.47,424.47,933.0
2023-10-19 12:30:00,424.26,424.26,421.18,421.87,1100.0,424.26,424.26,421.18,421.87,1100.0
2023-10-19 12:40:00,422.76,425.0,422.76,425.0,845.0,422.76,425.0,422.76,425.0,845.0
2023-10-19 12:50:00,425.06,426.16,425.06,425.72,977.0,425.06,426.16,425.06,425.72,977.0
2023-10-19 13:00:00,426.1,427.53,426.1,427.53,2116.0,426.1,427.53,426.1,427.53,2116.0
2023-10-19 13:10:00,427.71,427.79,426.44,427.14,1771.0,427.71,427.79,426.44,427.14,1771.0
2023-10-19 13:20:00,427.05,427.53,426.36,427.53,1090.0,427.05,427.53,426.36,427.53,1090.0
2023-10-19 13:30:00,425.84,425.84,424.99,425.0,261.0,425.84,425.84,424.99,425.0,261.0
2023-10-19 13:40:00,423.69,425.04,423.68,424.89,1980.0,423.69,425.04,423.68,424.89,1980.0
2023-10-19 13:50:00,424.82,425.71,424.71,425.71,2138.0,424.82,425.71,424.71,425.71,2138.0
2023-10-19 14:00:00,425.49,426.23,425.13,425.89,2700.0,425.49,426.23,425.13,425.89,2700.0
2023-10-19 14:10:00,425.84,427.71,425.84,427.61,7431.0,425.84,427.71,425.84,427.61,7431.0
2023-10-19 14:20:00,427.71,428.35,427.17,427.36,5976.0,427.71,428.35,427.17,427.36,5976.0
2023-10-19 14:30:00,427.33,427.33,425.77,426.23,5407.0,427.33,427.33,425.77,426.23,5407.0
2023-10-19 14:40:00,425.8,426.32,425.36,426.03,1936.0,425.8,426.32,425.36,426.03,1936.0
2023-10-19 14:50:00,426.41,426.86,425.56,426.43,6425.0,426.41,426.86,425.56,426.43,6425.0
2023-10-19 15:00:00,426.42,426.42,424.97,424.97,3274.0,426.42,426.42,424.97,424.97,3274.0
2023-10-19 15:10:00,424.92,425.0,424.15,424.42,2475.0,424.92,425.0,424.15,424.42,2475.0
2023-10-19 15:20:00,424.76,424.77,424.18,424.73,1704.0,424.76,424.77,424.18,424.73,1704.0
2023-10-19 15:30:00,424.76,425.02,424.24,424.66,3651.0,424.76,425.02,424.24,424.66,3651.0
2023-10-19 15:40:00,424.34,424.7,422.77,424.7,3747.0,424.34,424.7,422.77,424.7,3747.0
2023-10-19 15:50:00,425.09,426.18,425.09,425.93,16837.0,425.09,426.18,425.09,425.93,16837.0
2023-10-20 09:30:00,425.68,430.28,424.03,429.14,38069.0,425.68,430.28,424.03,429.14,38069.0
2023-10-20 09:40:00,428.61,429.93,426.84,428.47,5528.0,428.61,429.93,426.84,428.47,5528.0
2023-10-20 09:50:00,428.12,428.12,424.07,424.13,3600.0,428.12,428.12,424.07,424.13,3600.0
2023-10-20 10:00:00,424.16,425.72,424.02,424.93,8225.0,424.16,425.72,424.02,424.93,8225.0
2023-10-20 10:10:00,424.8,425.73,424.59,425.62,10110.0,424.8,425.73,424.59,425.62,10110.0
2023-10-20 10:20:00,425.03,426.72,425.03,425.65,10995.0,425.03,426.72,425.03,425.65,10995.0
2023-10-20 10:30:00,425.62,426.97,424.93,425.6,7073.0,425.62,426.97,424.93,425.6,7073.0
2023-10-20 10:40:00,424.65,425.42,424.28,424.9,6519.0,424.65,425.42,424.28,424.9,6519.0
2023-10-20 10:50:00,425.13,425.59,423.76,423.95,4550.0,425.13,425.59,423.76,423.95,4550.0
2023-10-20 11:00:00,423.96,425.5,423.35,425.5,7725.0,423.96,425.5,423.35,425.5,7725.0
2023-10-20 11:10:00,424.84,424.86,423.08,423.6,1300.0,424.84,424.86,423.08,423.6,1300.0
2023-10-20 11:20:00,423.13,424.4,423.13,424.11,1478.0,423.13,424.4,423.13,424.11,1478.0
2023-10-20 11:30:00,423.72,424.31,423.07,424.31,2600.0,423.72,424.31,423.07,424.31,2600.0
2023-10-20 11:40:00,424.54,424.84,424.01,424.73,1200.0,424.54,424.84,424.01,424.73,1200.0
2023-10-20 11:50:00,424.56,425.51,424.56,424.9,3900.0,424.56,425.51,424.56,424.9,3900.0
2023-10-20 12:00:00,424.8,424.8,423.65,423.8,2704.0,424.8,424.8,423.65,423.8,2704.0
2023-10-20 12:10:00,423.74,423.96,423.41,423.69,2800.0,423.74,423.96,423.41,423.69,2800.0
2023-10-20 12:20:00,423.54,426.05,423.48,425.63,4800.0,423.54,426.05,423.48,425.63,4800.0
2023-10-20 12:30:00,425.68,425.98,425.05,425.05,1000.0,425.68,425.98,425.05,425.05,1000.0
2023-10-20 12:40:00,425.53,426.07,425.2,426.07,1200.0,425.53,426.07,425.2,426.07,1200.0
2023-10-20 12:50:00,425.75,426.32,425.26,426.32,1200.0,425.75,426.32,425.26,426.32,1200.0
2023-10-20 13:00:00,426.1,426.1,425.7,426.05,700.0,426.1,426.1,425.7,426.05,700.0
2023-10-20 13:10:00,426.35,429.2,426.35,429.2,1800.0,426.35,429.2,426.35,429.2,1800.0
2023-10-20 13:20:00,428.1,429.34,428.1,429.15,1633.0,428.1,429.34,428.1,429.15,1633.0
2023-10-20 13:30:00,429.04,429.04,428.05,428.36,1429.0,429.04,429.04,428.05,428.36,1429.0
2023-10-20 13:40:00,429.42,429.42,428.33,428.75,700.0,429.42,429.42,428.33,428.75,700.0
2023-10-20 13:50:00,428.55,429.53,428.18,429.16,1200.0,428.55,429.53,428.18,429.16,1200.0
2023-10-20 14:00:00,429.31,429.31,428.5,428.94,1500.0,429.31,429.31,428.5,428.94,1500.0
2023-10-20 14:10:00,429.11,429.11,427.47,428.03,1900.0,429.11,429.11,427.47,428.03,1900.0
2023-10-20 14:20:00,428.02,428.12,427.78,427.78,1000.0,428.02,428.12,427.78,427.78,1000.0
2023-10-20 14:30:00,427.65,428.95,427.41,428.2,1696.0,427.65,428.95,427.41,428.2,1696.0
2023-10-20 14:40:00,427.1,427.98,427.1,427.98,1100.0,427.1,427.98,427.1,427.98,1100.0
2023-10-20 14:50:00,427.8,428.62,427.8,428.27,1305.0,427.8,428.62,427.8,428.27,1305.0
2023-10-20 15:00:00,428.4,428.76,427.81,427.81,1200.0,428.4,428.76,427.81,427.81,1200.0
2023-10-20 15:10:00,427.31,427.64,427.28,427.59,1478.0,427.31,427.64,427.28,427.59,1478.0
2023-10-20 15:20:00,427.42,427.42,426.25,426.88,2600.0,427.42,427.42,426.25,426.88,2600.0
2023-10-20 15:30:00,427.27,427.3,426.93,427.17,3693.0,427.27,427.3,426.93,427.17,3693.0
2023-10-20 15:40:00,426.98,427.52,426.63,427.18,4350.0,426.98,427.52,426.63,427.18,4350.0
2023-10-20 15:50:00,427.05,427.27,425.69,427.17,24743.0,427.05,427.27,425.69,427.17,24743.0
2023-10-23 09:30:00,428.15,428.15,422.61,422.94,4367.0,428.15,428.15,422.61,422.94,4367.0
2023-10-23 09:40:00,422.99,424.75,422.38,424.75,1300.0,422.99,424.75,422.38,424.75,1300.0
2023-10-23 09:50:00,427.93,430.19,427.82,430.19,2843.0,427.93,430.19,427.82,430.19,2843.0
2023-10-23 10:00:00,429.29,430.5,426.58,426.58,1367.0,429.29,430.5,426.58,426.58,1367.0
2023-10-23 10:10:00,427.16,428.37,426.24,427.73,1763.0,427.16,428.37,426.24,427.73,1763.0
2023-10-23 10:20:00,427.27,427.67,426.37,427.67,1476.0,427.27,427.67,426.37,427.67,1476.0
2023-10-23 10:30:00,427.58,428.74,427.53,428.74,1417.0,427.58,428.74,427.53,428.74,1417.0
2023-10-23 10:40:00,428.05,428.31,427.27,427.27,1702.0,428.05,428.31,427.27,427.27,1702.0
2023-10-23 10:50:00,428.41,428.75,427.27,427.5,909.0,428.41,428.75,427.27,427.5,909.0
2023-10-23 11:00:00,427.27,427.95,427.06,427.06,5531.0,427.27,427.95,427.06,427.06,5531.0
2023-10-23 11:10:00,427.92,429.04,427.8,428.11,1502.0,427.92,429.04,427.8,428.11,1502.0
2023-10-23 11:20:00,427.71,428.63,427.7,428.34,2700.0,427.71,428.63,427.7,428.34,2700.0
2023-10-23 11:30:00,427.64,428.41,427.21,428.34,1016.0,427.64,428.41,427.21,428.34,1016.0
2023-10-23 11:40:00,428.35,428.44,426.76,426.76,2276.0,428.35,428.44,426.76,426.76,2276.0
2023-10-23 11:50:00,427.99,428.4,427.54,428.04,4300.0,427.99,428.4,427.54,428.04,4300.0
2023-10-23 12:00:00,427.88,428.65,427.35,428.65,7266.0,427.88,428.65,427.35,428.65,7266.0
2023-10-23 12:10:00,428.21,428.56,427.86,427.86,1199.0,428.21,428.56,427.86,427.86,1199.0
2023-10-23 12:20:00,427.22,429.31,427.22,429.1,2100.0,427.22,429.31,427.22,429.1,2100.0
2023-10-23 12:30:00,429.06,429.98,429.06,429.74,700.0,429.06,429.98,429.06,429.74,700.0
2023-10-23 12:40:00,429.67,429.68,429.39,429.56,673.0,429.67,429.68,429.39,429.56,673.0
2023-10-23 12:50:00,429.97,431.11,429.85,430.44,2359.0,429.97,431.11,429.85,430.44,2359.0
2023-10-23 13:00:00,430.88,431.17,430.3,431.13,633.0,430.88,431.17,430.3,431.13,633.0
2023-10-23 13:10:00,430.3,430.66,428.92,429.05,1408.0,430.3,430.66,428.92,429.05,1408.0
2023-10-23 13:20:00,428.97,429.78,428.34,428.94,1705.0,428.97,429.78,428.34,428.94,1705.0
2023-10-23 13:30:00,429.12,429.72,429.12,429.56,800.0,429.12,429.72,429.12,429.56,800.0
2023-10-23 13:40:00,430.04,430.59,429.8,430.37,3046.0,430.04,430.59,429.8,430.37,3046.0
2023-10-23 13:50:00,430.08,430.08,427.46,428.07,2987.0,430.08,430.08,427.46,428.07,2987.0
2023-10-23 14:00:00,428.05,429.4,427.57,429.4,1908.0,428.05,429.4,427.57,429.4,1908.0
2023-10-23 14:10:00,428.97,428.97,428.2,428.21,700.0,428.97,428.97,428.2,428.21,700.0
2023-10-23 14:20:00,427.51,428.74,427.51,428.41,1200.0,427.51,428.74,427.51,428.41,1200.0
2023-10-23 14:30:00,428.48,429.71,428.16,429.71,2373.0,428.48,429.71,428.16,429.71,2373.0
2023-10-23 14:40:00,429.9,430.66,429.18,429.91,4882.0,429.9,430.66,429.18,429.91,4882.0
2023-10-23 14:50:00,429.67,430.04,429.34,429.96,4170.0,429.67,430.04,429.34,429.96,4170.0
2023-10-23 15:00:00,430.11,430.24,429.22,429.76,3863.0,430.11,430.24,429.22,429.76,3863.0
2023-10-23 15:10:00,429.59,429.6,429.03,429.31,1459.0,429.59,429.6,429.03,429.31,1459.0
2023-10-23 15:20:00,429.4,429.41,428.3,428.83,5066.0,429.4,429.41,428.3,428.83,5066.0
2023-10-23 15:30:00,428.55,429.04,428.42,428.75,4111.0,428.55,429.04,428.42,428.75,4111.0
2023-10-23 15:40:00,428.81,429.27,428.28,428.94,9157.0,428.81,429.27,428.28,428.94,9157.0
2023-10-23 15:50:00,428.73,428.73,427.12,427.59,16284.0,428.73,428.73,427.12,427.59,16284.0
2023-10-24 09:30:00,427.82,428.56,425.88,426.84,6851.0,427.82,428.56,425.88,426.84,6851.0
2023-10-24 09:40:00,427.0,427.0,421.33,422.53,1600.0,427.0,427.0,421.33,422.53,1600.0
2023-10-24 09:50:00,423.15,423.95,423.15,423.95,500.0,423.15,423.95,423.15,423.95,500.0
2023-10-24 10:00:00,424.76,424.76,423.6,424.63,1226.0,424.76,424.76,423.6,424.63,1226.0
2023-10-24 10:10:00,426.31,426.31,425.35,425.64,1472.0,426.31,426.31,425.35,425.64,1472.0
2023-10-24 10:20:00,427.26,427.86,427.26,427.86,414.0,427.26,427.86,427.26,427.86,414.0
2023-10-24 10:30:00,428.0,428.66,427.81,428.6,1200.0,428.0,428.66,427.81,428.6,1200.0
2023-10-24 10:40:00,428.3,429.06,428.3,428.36,824.0,428.3,429.06,428.3,428.36,824.0
2023-10-24 10:50:00,428.47,428.47,427.34,428.2,2031.0,428.47,428.47,427.34,428.2,2031.0
2023-10-24 11:00:00,427.26,428.27,427.26,427.39,1706.0,427.26,428.27,427.26,427.39,1706.0
2023-10-24 11:10:00,427.38,427.38,426.81,427.07,900.0,427.38,427.38,426.81,427.07,900.0
2023-10-24 11:20:00,427.15,427.15,425.68,425.91,1973.0,427.15,427.15,425.68,425.91,1973.0
2023-10-24 11:30:00,425.8,426.73,425.79,426.15,500.0,425.8,426.73,425.79,426.15,500.0
2023-10-24 11:40:00,425.91,425.91,425.91,425.91,100.0,425.91,425.91,425.91,425.91,100.0
2023-10-24 11:50:00,425.37,426.26,425.23,426.26,1200.0,425.37,426.26,425.23,426.26,1200.0
2023-10-24 12:00:00,426.13,426.84,425.87,426.15,922.0,426.13,426.84,425.87,426.15,922.0
2023-10-24 12:10:00,426.53,426.53,425.06,425.06,800.0,426.53,426.53,425.06,425.06,800.0
2023-10-24 12:20:00,424.23,424.8,424.21,424.21,700.0,424.23,424.8,424.21,424.21,700.0
2023-10-24 12:30:00,424.31,424.31,423.51,424.06,800.0,424.31,424.31,423.51,424.06,800.0
2023-10-24 12:40:00,424.67,424.67,423.92,424.04,1023.0,424.67,424.67,423.92,424.04,1023.0
2023-10-24 12:50:00,424.3,425.16,423.96,425.16,800.0,424.3,425.16,423.96,425.16,800.0
2023-10-24 13:00:00,425.04,425.08,424.36,424.87,700.0,425.04,425.08,424.36,424.87,700.0
2023-10-24 13:10:00,424.05,425.18,424.05,424.94,2788.0,424.05,425.18,424.05,424.94,2788.0
2023-10-24 13:20:00,425.15,425.3,424.1,424.41,8706.0,425.15,425.3,424.1,424.41,8706.0
2023-10-24 13:30:00,424.41,425.13,424.15,424.99,8654.0,424.41,425.13,424.15,424.99,8654.0
2023-10-24 13:40:00,425.04,425.74,425.04,425.74,400.0,425.04,425.74,425.04,425.74,400.0
2023-10-24 13:50:00,425.4,425.53,425.03,425.53,400.0,425.4,425.53,425.03,425.53,400.0
2023-10-24 14:00:00,425.89,427.24,425.4,426.41,2919.0,425.89,427.24,425.4,426.41,2919.0
2023-10-24 14:10:00,426.18,426.18,425.15,426.09,2875.0,426.18,426.18,425.15,426.09,2875.0
2023-10-24 14:20:00,426.36,427.24,426.24,427.24,1300.0,426.36,427.24,426.24,427.24,1300.0
2023-10-24 14:30:00,428.12,428.23,427.72,427.89,1337.0,428.12,428.23,427.72,427.89,1337.0
2023-10-24 14:40:00,427.96,429.47,427.88,429.19,5865.0,427.96,429.47,427.88,429.19,5865.0
2023-10-24 14:50:00,429.24,429.37,428.08,428.16,9283.0,429.24,429.37,428.08,428.16,9283.0
2023-10-24 15:00:00,428.16,429.83,428.05,429.52,8153.0,428.16,429.83,428.05,429.52,8153.0
2023-10-24 15:10:00,429.11,430.83,429.11,430.76,8276.0,429.11,430.83,429.11,430.76,8276.0
2023-10-24 15:20:00,430.78,431.52,430.48,430.91,11210.0,430.78,431.52,430.48,430.91,11210.0
2023-10-24 15:30:00,431.03,431.59,430.3,430.79,10888.0,431.03,431.59,430.3,430.79,10888.0
2023-10-24 15:40:00,430.99,431.82,430.88,431.03,12078.0,430.99,431.82,430.88,431.03,12078.0
2023-10-24 15:50:00,431.23,431.56,430.64,430.95,25852.0,431.23,431.56,430.64,430.95,25852.0
2023-10-25 09:30:00,425.62,425.62,418.81,419.62,6835.0,425.62,425.62,418.81,419.62,6835.0
2023-10-25 09:40:00,418.86,418.86,416.25,417.72,2415.0,418.86,418.86,416.25,417.72,2415.0
2023-10-25 09:50:00,417.68,418.68,414.11,414.98,5148.0,417.68,418.68,414.11,414.98,5148.0
2023-10-25 10:00:00,415.55,416.28,415.04,416.28,2900.0,415.55,416.28,415.04,416.28,2900.0
2023-10-25 10:10:00,417.11,417.56,415.5,415.69,6533.0,417.11,417.56,415.5,415.69,6533.0
2023-10-25 10:20:00,416.14,416.41,415.06,416.31,5441.0,416.14,416.41,415.06,416.31,5441.0
2023-10-25 10:30:00,416.64,417.97,416.39,417.97,1600.0,416.64,417.97,416.39,417.97,1600.0
2023-10-25 10:40:00,418.53,419.56,418.36,419.28,2700.0,418.53,419.56,418.36,419.28,2700.0
2023-10-25 10:50:00,418.95,419.73,418.95,419.63,1836.0,418.95,419.73,418.95,419.63,1836.0
2023-10-25 11:00:00,419.78,421.76,419.78,420.46,3821.0,419.78,421.76,419.78,420.46,3821.0
2023-10-25 11:10:00,420.62,421.16,420.09,420.85,7117.0,420.62,421.16,420.09,420.85,7117.0
2023-10-25 11:20:00,421.04,421.69,419.65,421.12,5351.0,421.04,421.69,419.65,421.12,5351.0
2023-10-25 11:30:00,420.73,421.76,420.47,421.75,1425.0,420.73,421.76,420.47,421.75,1425.0
2023-10-25 11:40:00,421.34,421.7,420.48,421.7,900.0,421.34,421.7,420.48,421.7,900.0
2023-10-25 11:50:00,420.91,421.25,419.83,419.83,2700.0,420.91,421.25,419.83,419.83,2700.0
2023-10-25 12:00:00,419.93,419.93,419.14,419.32,1637.0,419.93,419.93,419.14,419.32,1637.0
2023-10-25 12:10:00,418.82,419.12,418.45,418.59,2700.0,418.82,419.12,418.45,418.59,2700.0
2023-10-25 12:20:00,418.72,419.96,418.7,419.83,1000.0,418.72,419.96,418.7,419.83,1000.0
2023-10-25 12:30:00,420.55,420.85,420.38,420.68,700.0,420.55,420.85,420.38,420.68,700.0
2023-10-25 12:40:00,420.52,420.65,419.81,420.12,2200.0,420.52,420.65,419.81,420.12,2200.0
2023-10-25 12:50:00,420.06,420.07,418.88,419.89,1939.0,420.06,420.07,418.88,419.89,1939.0
2023-10-25 13:00:00,420.69,420.85,419.87,419.87,1062.0,420.69,420.85,419.87,419.87,1062.0
2023-10-25 13:10:00,420.04,420.69,419.37,419.61,2800.0,420.04,420.69,419.37,419.61,2800.0
2023-10-25 13:20:00,419.39,419.39,417.84,418.0,12568.0,419.39,419.39,417.84,418.0,12568.0
2023-10-25 13:30:00,417.79,417.82,416.67,416.67,1301.0,417.79,417.82,416.67,416.67,1301.0
2023-10-25 13:40:00,417.06,417.06,416.16,416.16,1200.0,417.06,417.06,416.16,416.16,1200.0
2023-10-25 13:50:00,416.31,416.46,415.57,415.57,26841.0,416.31,416.46,415.57,415.57,26841.0
2023-10-25 14:00:00,415.97,416.05,415.0,415.62,1406.0,415.97,416.05,415.0,415.62,1406.0
2023-10-25 14:10:00,415.38,416.0,414.89,415.11,2191.0,415.38,416.0,414.89,415.11,2191.0
2023-10-25 14:20:00,414.72,414.72,414.24,414.24,564.0,414.72,414.72,414.24,414.24,564.0
2023-10-25 14:30:00,414.25,414.83,413.19,413.43,3781.0,414.25,414.83,413.19,413.43,3781.0
2023-10-25 14:40:00,413.67,413.67,411.92,412.18,13107.0,413.67,413.67,411.92,412.18,13107.0
2023-10-25 14:50:00,411.81,413.69,411.25,413.22,5050.0,411.81,413.69,411.25,413.22,5050.0
2023-10-25 15:00:00,413.38,413.65,413.04,413.14,4850.0,413.38,413.65,413.04,413.14,4850.0
2023-10-25 15:10:00,413.37,413.37,412.72,413.0,1400.0,413.37,413.37,412.72,413.0,1400.0
2023-10-25 15:20:00,412.73,414.27,412.58,413.11,15767.0,412.73,414.27,412.58,413.11,15767.0
2023-10-25 15:30:00,413.63,414.05,413.22,413.65,9431.0,413.63,414.05,413.22,413.65,9431.0
2023-10-25 15:40:00,413.4,413.98,412.72,413.73,3639.0,413.4,413.98,412.72,413.73,3639.0
2023-10-25 15:50:00,413.96,414.39,412.59,412.68,17194.0,413.96,414.39,412.59,412.68,17194.0
2023-10-26 09:30:00,410.0,410.0,399.17,401.2,28181.0,410.0,410.0,399.17,401.2,28181.0
2023-10-26 09:40:00,400.56,402.94,398.97,400.61,20374.0,400.56,402.94,398.97,400.61,20374.0
2023-10-26 09:50:00,400.84,400.91,397.12,399.04,11900.0,400.84,400.91,397.12,399.04,11900.0
2023-10-26 10:00:00,399.04,399.26,394.94,394.94,22898.0,399.04,399.26,394.94,394.94,22898.0
2023-10-26 10:10:00,395.22,395.7,393.08,393.39,24236.0,395.22,395.7,393.08,393.39,24236.0
2023-10-26 10:20:00,393.33,394.41,392.16,393.64,27796.0,393.33,394.41,392.16,393.64,27796.0
2023-10-26 10:30:00,393.6,393.6,390.12,390.31,12597.0,393.6,393.6,390.12,390.31,12597.0
2023-10-26 10:40:00,390.24,394.08,390.06,394.08,12665.0,390.24,394.08,390.06,394.08,12665.0
2023-10-26 10:50:00,394.13,398.37,393.86,398.34,11979.0,394.13,398.37,393.86,398.34,11979.0
2023-10-26 11:00:00,398.06,400.28,397.93,398.23,16658.0,398.06,400.28,397.93,398.23,16658.0
2023-10-26 11:10:00,398.23,399.54,397.05,399.2,11740.0,398.23,399.54,397.05,399.2,11740.0
2023-10-26 11:20:00,399.01,400.16,398.56,399.65,7568.0,399.01,400.16,398.56,399.65,7568.0
2023-10-26 11:30:00,399.99,401.21,398.33,400.66,5930.0,399.99,401.21,398.33,400.66,5930.0
2023-10-26 11:40:00,400.28,400.28,398.57,398.97,3309.0,400.28,400.28,398.57,398.97,3309.0
2023-10-26 11:50:00,399.72,399.93,399.15,399.74,4888.0,399.72,399.93,399.15,399.74,4888.0
2023-10-26 12:00:00,399.33,399.57,397.82,398.12,5529.0,399.33,399.57,397.82,398.12,5529.0
2023-10-26 12:10:00,398.12,398.43,396.66,396.66,9572.0,398.12,398.43,396.66,396.66,9572.0
2023-10-26 12:20:00,396.41,398.55,396.07,398.0,7710.0,396.41,398.55,396.07,398.0,7710.0
2023-10-26 12:30:00,397.77,398.04,396.67,396.67,4000.0,397.77,398.04,396.67,396.67,4000.0
2023-10-26 12:40:00,397.46,398.57,397.05,398.12,3705.0,397.46,398.57,397.05,398.12,3705.0
2023-10-26 12:50:00,398.12,398.84,397.61,398.2,3600.0,398.12,398.84,397.61,398.2,3600.0
2023-10-26 13:00:00,398.21,399.96,397.69,399.58,9113.0,398.21,399.96,397.69,399.58,9113.0
2023-10-26 13:10:00,399.57,400.19,399.44,399.73,3332.0,399.57,400.19,399.44,399.73,3332.0
2023-10-26 13:20:00,399.67,399.9,398.7,399.14,7329.0,399.67,399.9,398.7,399.14,7329.0
2023-10-26 13:30:00,398.81,400.24,398.56,399.87,1800.0,398.81,400.24,398.56,399.87,1800.0
2023-10-26 13:40:00,400.23,401.76,400.23,400.95,3805.0,400.23,401.76,400.23,400.95,3805.0
2023-10-26 13:50:00,401.14,401.14,399.52,400.03,15795.0,401.14,401.14,399.52,400.03,15795.0
2023-10-26 14:00:00,399.65,400.98,399.54,400.41,6641.0,399.65,400.98,399.54,400.41,6641.0
2023-10-26 14:10:00,400.44,401.08,400.15,400.24,5471.0,400.44,401.08,400.15,400.24,5471.0
2023-10-26 14:20:00,400.44,400.78,400.06,400.22,7003.0,400.44,400.78,400.06,400.22,7003.0
2023-10-26 14:30:00,400.07,401.26,399.94,400.63,8577.0,400.07,401.26,399.94,400.63,8577.0
2023-10-26 14:40:00,400.31,400.84,399.75,400.62,2984.0,400.31,400.84,399.75,400.62,2984.0
2023-10-26 14:50:00,400.5,400.84,399.91,400.74,3679.0,400.5,400.84,399.91,400.74,3679.0
2023-10-26 15:00:00,400.57,401.38,400.57,401.38,3582.0,400.57,401.38,400.57,401.38,3582.0
2023-10-26 15:10:00,401.45,401.49,400.06,401.05,5605.0,401.45,401.49,400.06,401.05,5605.0
2023-10-26 15:20:00,400.56,400.91,400.17,400.24,3916.0,400.56,400.91,400.17,400.24,3916.0
2023-10-26 15:30:00,400.15,400.55,398.49,398.79,8702.0,400.15,400.55,398.49,398.79,8702.0
2023-10-26 15:40:00,398.45,398.5,397.06,397.81,9810.0,398.45,398.5,397.06,397.81,9810.0
2023-10-26 15:50:00,398.01,398.23,397.19,397.33,37196.0,398.01,398.23,397.19,397.33,37196.0
2023-10-27 09:30:00,398.05,401.21,396.4,396.83,13102.0,398.05,401.21,396.4,396.83,13102.0
2023-10-27 09:40:00,397.14,397.14,392.57,393.18,12326.0,397.14,397.14,392.57,393.18,12326.0
2023-10-27 09:50:00,391.87,395.98,391.86,395.98,8187.0,391.87,395.98,391.86,395.98,8187.0
2023-10-27 10:00:00,394.4,397.36,393.59,396.56,7294.0,394.4,397.36,393.59,396.56,7294.0
2023-10-27 10:10:00,396.48,396.55,394.89,394.89,3769.0,396.48,396.55,394.89,394.89,3769.0
2023-10-27 10:20:00,395.11,396.39,394.98,395.86,5621.0,395.11,396.39,394.98,395.86,5621.0
2023-10-27 10:30:00,396.04,396.86,395.24,395.24,6441.0,396.04,396.86,395.24,395.24,6441.0
2023-10-27 10:40:00,395.52,396.33,395.1,396.33,9306.0,395.52,396.33,395.1,396.33,9306.0
2023-10-27 10:50:00,396.44,397.42,396.19,397.09,17251.0,396.44,397.42,396.19,397.09,17251.0
2023-10-27 11:00:00,397.04,398.17,396.46,397.83,6700.0,397.04,398.17,396.46,397.83,6700.0
2023-10-27 11:10:00,397.93,398.55,397.51,398.26,16099.0,397.93,398.55,397.51,398.26,16099.0
2023-10-27 11:20:00,398.26,398.7,397.86,398.38,5629.0,398.26,398.7,397.86,398.38,5629.0
2023-10-27 11:30:00,398.31,398.63,397.24,398.16,5963.0,398.31,398.63,397.24,398.16,5963.0
2023-10-27 11:40:00,398.05,398.67,397.83,397.94,2065.0,398.05,398.67,397.83,397.94,2065.0
2023-10-27 11:50:00,398.07,398.15,396.95,397.77,3599.0,398.07,398.15,396.95,397.77,3599.0
2023-10-27 12:00:00,397.32,397.94,396.9,397.55,2485.0,397.32,397.94,396.9,397.55,2485.0
2023-10-27 12:10:00,397.45,397.5,397.2,397.27,1540.0,397.45,397.5,397.2,397.27,1540.0
2023-10-27 12:20:00,397.05,397.05,396.04,396.52,2318.0,397.05,397.05,396.04,396.52,2318.0
2023-10-27 12:30:00,396.89,397.18,396.53,397.01,3000.0,396.89,397.18,396.53,397.01,3000.0
2023-10-27 12:40:00,396.85,396.88,396.0,396.31,1810.0,396.85,396.88,396.0,396.31,1810.0
2023-10-27 12:50:00,396.05,396.32,395.53,396.25,2853.0,396.05,396.32,395.53,396.25,2853.0
2023-10-27 13:00:00,396.28,396.78,394.32,395.18,12274.0,396.28,396.78,394.32,395.18,12274.0
2023-10-27 13:10:00,395.34,395.58,394.55,395.12,3927.0,395.34,395.58,394.55,395.12,3927.0
2023-10-27 13:20:00,394.94,395.07,394.14,394.14,2331.0,394.94,395.07,394.14,394.14,2331.0
2023-10-27 13:30:00,393.86,393.86,393.02,393.23,5493.0,393.86,393.86,393.02,393.23,5493.0
2023-10-27 13:40:00,392.99,394.5,392.99,393.18,3004.0,392.99,394.5,392.99,393.18,3004.0
2023-10-27 13:50:00,393.18,393.77,392.64,392.65,4530.0,393.18,393.77,392.64,392.65,4530.0
2023-10-27 14:00:00,393.01,393.59,393.0,393.54,1800.0,393.01,393.59,393.0,393.54,1800.0
2023-10-27 14:10:00,394.07,394.2,393.47,393.63,2764.0,394.07,394.2,393.47,393.63,2764.0
2023-10-27 14:20:00,393.02,393.49,392.7,392.86,3101.0,393.02,393.49,392.7,392.86,3101.0
2023-10-27 14:30:00,393.09,394.53,392.96,394.14,3702.0,393.09,394.53,392.96,394.14,3702.0
2023-10-27 14:40:00,394.4,394.46,393.42,393.42,3868.0,394.4,394.46,393.42,393.42,3868.0
2023-10-27 14:50:00,393.56,393.63,392.22,392.69,8884.0,393.56,393.63,392.22,392.69,8884.0
2023-10-27 15:00:00,392.72,393.17,392.64,392.77,3513.0,392.72,393.17,392.64,392.77,3513.0
2023-10-27 15:10:00,392.56,393.32,392.52,393.3,2976.0,392.56,393.32,392.52,393.3,2976.0
2023-10-27 15:20:00,393.62,394.41,393.38,394.15,3784.0,393.62,394.41,393.38,394.15,3784.0
2023-10-27 15:30:00,393.97,394.06,391.77,391.83,8913.0,393.97,394.06,391.77,391.83,8913.0
2023-10-27 15:40:00,391.64,392.67,391.53,392.44,7220.0,391.64,392.67,391.53,392.44,7220.0
2023-10-27 15:50:00,392.79,393.0,390.51,391.37,90201.0,392.79,393.0,390.51,391.37,90201.0
2023-10-30 09:30:00,394.1,399.88,392.15,392.16,9102.0,394.1,399.88,392.15,392.16,9102.0
2023-10-30 09:40:00,391.61,392.61,389.06,390.59,6031.0,391.61,392.61,389.06,390.59,6031.0
2023-10-30 09:50:00,390.16,390.53,387.67,389.58,9308.0,390.16,390.53,387.67,389.58,9308.0
2023-10-30 10:00:00,389.5,389.72,387.43,387.67,12685.0,389.5,389.72,387.43,387.67,12685.0
2023-10-30 10:10:00,387.76,389.21,387.63,388.85,7848.0,387.76,389.21,387.63,388.85,7848.0
2023-10-30 10:20:00,388.5,388.5,387.7,388.2,7554.0,388.5,388.5,387.7,388.2,7554.0
2023-10-30 10:30:00,387.92,388.18,387.44,387.83,3702.0,387.92,388.18,387.44,387.83,3702.0
2023-10-30 10:40:00,387.91,390.05,387.9,389.72,20592.0,387.91,390.05,387.9,389.72,20592.0
2023-10-30 10:50:00,390.23,390.5,389.0,390.08,13708.0,390.23,390.5,389.0,390.08,13708.0
2023-10-30 11:00:00,390.27,393.02,390.26,392.92,4008.0,390.27,393.02,390.26,392.92,4008.0
2023-10-30 11:10:00,392.59,392.9,391.3,391.36,5808.0,392.59,392.9,391.3,391.36,5808.0
2023-10-30 11:20:00,391.62,393.0,391.6,393.0,5108.0,391.62,393.0,391.6,393.0,5108.0
2023-10-30 11:30:00,393.35,394.42,392.87,393.62,6473.0,393.35,394.42,392.87,393.62,6473.0
2023-10-30 11:40:00,393.53,394.29,393.28,394.06,3639.0,393.53,394.29,393.28,394.06,3639.0
2023-10-30 11:50:00,393.91,394.73,393.72,394.52,3387.0,393.91,394.73,393.72,394.52,3387.0
2023-10-30 12:00:00,394.45,394.86,394.28,394.48,4485.0,394.45,394.86,394.28,394.48,4485.0
2023-10-30 12:10:00,394.48,395.05,394.28,394.28,3414.0,394.48,395.05,394.28,394.28,3414.0
2023-10-30 12:20:00,394.77,395.14,394.01,395.14,4647.0,394.77,395.14,394.01,395.14,4647.0
2023-10-30 12:30:00,394.98,395.07,394.14,394.14,3264.0,394.98,395.07,394.14,394.14,3264.0
2023-10-30 12:40:00,394.12,394.18,393.22,394.18,2562.0,394.12,394.18,393.22,394.18,2562.0
2023-10-30 12:50:00,394.06,394.88,394.06,394.39,2835.0,394.06,394.88,394.06,394.39,2835.0
2023-10-30 13:00:00,394.45,395.03,394.45,394.61,3275.0,394.45,395.03,394.45,394.61,3275.0
2023-10-30 13:10:00,394.51,394.51,394.18,394.35,2581.0,394.51,394.51,394.18,394.35,2581.0
2023-10-30 13:20:00,394.41,396.32,394.27,396.1,8091.0,394.41,396.32,394.27,396.1,8091.0
2023-10-30 13:30:00,396.1,397.29,395.74,396.55,7435.0,396.1,397.29,395.74,396.55,7435.0
2023-10-30 13:40:00,396.55,396.93,396.41,396.82,3110.0,396.55,396.93,396.41,396.82,3110.0
2023-10-30 13:50:00,396.75,397.06,396.38,396.65,2816.0,396.75,397.06,396.38,396.65,2816.0
2023-10-30 14:00:00,396.35,396.65,396.21,396.34,5851.0,396.35,396.65,396.21,396.34,5851.0
2023-10-30 14:10:00,396.52,396.57,395.9,396.29,9687.0,396.52,396.57,395.9,396.29,9687.0
2023-10-30 14:20:00,396.28,397.61,396.25,397.61,4729.0,396.28,397.61,396.25,397.61,4729.0
2023-10-30 14:30:00,397.6,398.56,397.23,398.07,4946.0,397.6,398.56,397.23,398.07,4946.0
2023-10-30 14:40:00,398.14,398.58,397.85,398.38,7823.0,398.14,398.58,397.85,398.38,7823.0
2023-10-30 14:50:00,398.34,398.5,398.02,398.32,6259.0,398.34,398.5,398.02,398.32,6259.0
2023-10-30 15:00:00,398.47,399.18,398.36,398.4,10076.0,398.47,399.18,398.36,398.4,10076.0
2023-10-30 15:10:00,398.4,398.96,398.26,398.69,8580.0,398.4,398.96,398.26,398.69,8580.0
2023-10-30 15:20:00,398.69,399.17,398.46,398.69,5798.0,398.69,399.17,398.46,398.69,5798.0
2023-10-30 15:30:00,398.58,398.89,397.89,398.0,25623.0,398.58,398.89,397.89,398.0,25623.0
2023-10-30 15:40:00,398.1,398.11,396.28,396.29,11708.0,398.1,398.11,396.28,396.29,11708.0
2023-10-30 15:50:00,395.95,397.57,395.95,396.46,54730.0,395.95,397.57,395.95,396.46,54730.0
2023-10-31 09:30:00,397.99,399.98,397.14,397.14,8018.0,397.99,399.98,397.14,397.14,8018.0
2023-10-31 09:40:00,398.36,398.47,396.54,396.54,6495.0,398.36,398.47,396.54,396.54,6495.0
2023-10-31 09:50:00,397.83,397.92,396.27,397.44,6437.0,397.83,397.92,396.27,397.44,6437.0
2023-10-31 10:00:00,397.35,398.16,395.71,398.13,3033.0,397.35,398.16,395.71,398.13,3033.0
2023-10-31 10:10:00,399.0,399.27,397.71,397.72,18373.0,399.0,399.27,397.71,397.72,18373.0
2023-10-31 10:20:00,397.93,399.63,397.93,399.11,9639.0,397.93,399.63,397.93,399.11,9639.0
2023-10-31 10:30:00,399.19,400.58,399.12,400.35,8153.0,399.19,400.58,399.12,400.35,8153.0
2023-10-31 10:40:00,400.86,401.03,399.33,400.2,4494.0,400.86,401.03,399.33,400.2,4494.0
2023-10-31 10:50:00,400.68,401.16,400.21,401.0,5938.0,400.68,401.16,400.21,401.0,5938.0
2023-10-31 11:00:00,400.93,401.12,399.65,399.69,4585.0,400.93,401.12,399.65,399.69,4585.0
2023-10-31 11:10:00,399.69,400.24,398.31,398.61,2300.0,399.69,400.24,398.31,398.61,2300.0
2023-10-31 11:20:00,398.46,399.08,398.12,398.35,8500.0,398.46,399.08,398.12,398.35,8500.0
2023-10-31 11:30:00,398.49,399.23,398.07,399.22,7957.0,398.49,399.23,398.07,399.22,7957.0
2023-10-31 11:40:00,399.85,400.06,399.1,400.06,1298.0,399.85,400.06,399.1,400.06,1298.0
2023-10-31 11:50:00,399.51,400.19,398.82,400.1,6477.0,399.51,400.19,398.82,400.1,6477.0
2023-10-31 12:00:00,400.49,400.74,399.82,400.25,4015.0,400.49,400.74,399.82,400.25,4015.0
2023-10-31 12:10:00,400.24,400.99,399.86,400.99,5087.0,400.24,400.99,399.86,400.99,5087.0
2023-10-31 12:20:00,401.13,402.12,400.91,400.92,8158.0,401.13,402.12,400.91,400.92,8158.0
2023-10-31 12:30:00,402.16,402.16,400.41,400.41,4084.0,402.16,402.16,400.41,400.41,4084.0
2023-10-31 12:40:00,400.13,400.53,399.56,400.4,3304.0,400.13,400.53,399.56,400.4,3304.0
2023-10-31 12:50:00,400.18,401.17,399.9,400.22,7236.0,400.18,401.17,399.9,400.22,7236.0
2023-10-31 13:00:00,400.69,401.53,400.0,401.19,2900.0,400.69,401.53,400.0,401.19,2900.0
2023-10-31 13:10:00,401.29,401.84,401.07,401.23,7598.0,401.29,401.84,401.07,401.23,7598.0
2023-10-31 13:20:00,401.46,401.81,400.52,401.81,8983.0,401.46,401.81,400.52,401.81,8983.0
2023-10-31 13:30:00,401.47,402.67,401.46,402.55,4585.0,401.47,402.67,401.46,402.55,4585.0
2023-10-31 13:40:00,401.93,402.5,401.04,401.82,6673.0,401.93,402.5,401.04,401.82,6673.0
2023-10-31 13:50:00,402.39,402.68,401.9,402.52,2700.0,402.39,402.68,401.9,402.52,2700.0
2023-10-31 14:00:00,402.25,402.54,401.28,401.58,7825.0,402.25,402.54,401.28,401.58,7825.0
2023-10-31 14:10:00,401.57,401.57,400.89,401.5,5465.0,401.57,401.57,400.89,401.5,5465.0
2023-10-31 14:20:00,401.6,402.19,400.79,400.79,6500.0,401.6,402.19,400.79,400.79,6500.0
2023-10-31 14:30:00,400.65,401.93,400.21,401.84,7578.0,400.65,401.93,400.21,401.84,7578.0
2023-10-31 14:40:00,402.04,403.35,402.04,402.89,7051.0,402.04,403.35,402.04,402.89,7051.0
2023-10-31 14:50:00,402.97,403.51,402.97,403.47,2660.0,402.97,403.51,402.97,403.47,2660.0
2023-10-31 15:00:00,403.5,403.98,402.43,403.16,19185.0,403.5,403.98,402.43,403.16,19185.0
2023-10-31 15:10:00,402.97,403.2,402.64,402.65,9790.0,402.97,403.2,402.64,402.65,9790.0
2023-10-31 15:20:00,402.66,403.01,402.49,402.66,19431.0,402.66,403.01,402.49,402.66,19431.0
2023-10-31 15:30:00,402.6,402.66,400.45,400.47,7818.0,402.6,402.66,400.45,400.47,7818.0
2023-10-31 15:40:00,400.43,400.59,399.4,399.75,7663.0,400.43,400.59,399.4,399.75,7663.0
2023-10-31 15:50:00,400.01,400.13,398.54,399.38,36671.0,400.01,400.13,398.54,399.38,36671.0
2023-11-01 09:30:00,388.37,390.56,380.31,383.13,96348.0,388.37,390.56,380.31,383.13,96348.0
2023-11-01 09:40:00,383.41,384.94,374.07,375.47,52908.0,383.41,384.94,374.07,375.47,52908.0
2023-11-01 09:50:00,376.13,380.78,372.73,377.38,44633.0,376.13,380.78,372.73,377.38,44633.0
2023-11-01 10:00:00,377.06,379.17,374.24,375.37,59627.0,377.06,379.17,374.24,375.37,59627.0
2023-11-01 10:10:00,375.24,376.43,372.5,375.0,22321.0,375.24,376.43,372.5,375.0,22321.0
2023-11-01 10:20:00,375.02,377.26,374.35,376.67,14618.0,375.02,377.26,374.35,376.67,14618.0
2023-11-01 10:30:00,377.06,378.94,377.03,378.94,5235.0,377.06,378.94,377.03,378.94,5235.0
2023-11-01 10:40:00,378.14,378.14,374.16,374.52,13702.0,378.14,378.14,374.16,374.52,13702.0
2023-11-01 10:50:00,374.44,376.36,373.58,375.36,39002.0,374.44,376.36,373.58,375.36,39002.0
2023-11-01 11:00:00,376.79,380.78,376.78,380.22,22668.0,376.79,380.78,376.78,380.22,22668.0
2023-11-01 11:10:00,380.59,382.23,378.62,381.94,17075.0,380.59,382.23,378.62,381.94,17075.0
2023-11-01 11:20:00,381.48,384.13,380.22,383.65,6448.0,381.48,384.13,380.22,383.65,6448.0
2023-11-01 11:30:00,383.43,384.4,382.35,383.64,8491.0,383.43,384.4,382.35,383.64,8491.0
2023-11-01 11:40:00,384.09,384.27,381.26,382.54,28940.0,384.09,384.27,381.26,382.54,28940.0
2023-11-01 11:50:00,382.68,384.76,382.45,383.55,9850.0,382.68,384.76,382.45,383.55,9850.0
2023-11-01 12:00:00,383.36,384.11,381.96,383.21,12586.0,383.36,384.11,381.96,383.21,12586.0
2023-11-01 12:10:00,383.01,383.76,382.17,383.75,7906.0,383.01,383.76,382.17,383.75,7906.0
2023-11-01 12:20:00,383.96,385.85,383.96,385.84,14281.0,383.96,385.85,383.96,385.84,14281.0
2023-11-01 12:30:00,384.9,387.04,384.76,385.79,8615.0,384.9,387.04,384.76,385.79,8615.0
2023-11-01 12:40:00,386.18,386.18,385.01,385.22,10368.0,386.18,386.18,385.01,385.22,10368.0
2023-11-01 12:50:00,385.64,387.35,385.4,385.99,7157.0,385.64,387.35,385.4,385.99,7157.0
2023-11-01 13:00:00,385.75,389.0,384.73,388.56,8847.0,385.75,389.0,384.73,388.56,8847.0
2023-11-01 13:10:00,389.06,390.0,388.38,388.63,9208.0,389.06,390.0,388.38,388.63,9208.0
2023-11-01 13:20:00,388.35,389.43,387.71,388.69,12225.0,388.35,389.43,387.71,388.69,12225.0
2023-11-01 13:30:00,388.7,389.26,388.02,389.21,17603.0,388.7,389.26,388.02,389.21,17603.0
2023-11-01 13:40:00,389.05,391.71,386.35,387.59,34871.0,389.05,391.71,386.35,387.59,34871.0
2023-11-01 13:50:00,388.07,389.17,386.85,388.83,10875.0,388.07,389.17,386.85,388.83,10875.0
2023-11-01 14:00:00,388.77,390.73,387.89,388.83,9745.0,388.77,390.73,387.89,388.83,9745.0
2023-11-01 14:10:00,388.53,390.31,388.02,389.7,17180.0,388.53,390.31,388.02,389.7,17180.0
2023-11-01 14:20:00,389.81,390.8,389.75,389.97,5485.0,389.81,390.8,389.75,389.97,5485.0
2023-11-01 14:30:00,390.03,391.49,387.71,387.71,14944.0,390.03,391.49,387.71,387.71,14944.0
2023-11-01 14:40:00,387.71,388.4,386.18,387.05,16460.0,387.71,388.4,386.18,387.05,16460.0
2023-11-01 14:50:00,387.55,390.03,386.57,389.74,26029.0,387.55,390.03,386.57,389.74,26029.0
2023-11-01 15:00:00,389.69,391.51,388.89,391.47,37391.0,389.69,391.51,388.89,391.47,37391.0
2023-11-01 15:10:00,391.6,394.31,391.5,393.79,11471.0,391.6,394.31,391.5,393.79,11471.0
2023-11-01 15:20:00,393.77,394.17,392.1,392.31,22757.0,393.77,394.17,392.1,392.31,22757.0
2023-11-01 15:30:00,392.27,394.82,392.27,394.55,12018.0,392.27,394.82,392.27,394.55,12018.0
2023-11-01 15:40:00,394.32,395.86,394.01,395.25,21885.0,394.32,395.86,394.01,395.25,21885.0
2023-11-01 15:50:00,395.07,395.78,394.17,395.31,63863.0,395.07,395.78,394.17,395.31,63863.0
2023-11-02 09:30:00,401.17,414.59,395.37,411.52,20876.0,401.17,414.59,395.37,411.52,20876.0
2023-11-02 09:40:00,413.88,414.81,411.16,412.1,22868.0,413.88,414.81,411.16,412.1,22868.0
2023-11-02 09:50:00,413.21,413.21,407.6,408.9,13470.0,413.21,413.21,407.6,408.9,13470.0
2023-11-02 10:00:00,409.73,409.73,406.89,407.03,4744.0,409.73,409.73,406.89,407.03,4744.0
2023-11-02 10:10:00,406.39,406.61,404.05,405.22,6178.0,406.39,406.61,404.05,405.22,6178.0
2023-11-02 10:20:00,405.56,409.49,405.28,409.44,5339.0,405.56,409.49,405.28,409.44,5339.0
2023-11-02 10:30:00,409.68,409.68,408.27,408.83,5224.0,409.68,409.68,408.27,408.83,5224.0
2023-11-02 10:40:00,408.84,408.97,407.28,408.51,5245.0,408.84,408.97,407.28,408.51,5245.0
2023-11-02 10:50:00,408.3,409.52,408.24,409.2,6335.0,408.3,409.52,408.24,409.2,6335.0
2023-11-02 11:00:00,409.23,410.21,408.21,410.21,4601.0,409.23,410.21,408.21,410.21,4601.0
2023-11-02 11:10:00,410.31,410.57,408.64,409.78,5646.0,410.31,410.57,408.64,409.78,5646.0
2023-11-02 11:20:00,409.69,409.69,408.02,408.31,4174.0,409.69,409.69,408.02,408.31,4174.0
2023-11-02 11:30:00,408.12,409.93,406.98,409.55,3420.0,408.12,409.93,406.98,409.55,3420.0
2023-11-02 11:40:00,409.64,410.18,408.81,409.25,4483.0,409.64,410.18,408.81,409.25,4483.0
2023-11-02 11:50:00,409.54,409.77,408.24,409.7,6333.0,409.54,409.77,408.24,409.7,6333.0
2023-11-02 12:00:00,409.26,409.51,408.6,408.89,5364.0,409.26,409.51,408.6,408.89,5364.0
2023-11-02 12:10:00,408.71,409.23,408.23,408.64,7730.0,408.71,409.23,408.23,408.64,7730.0
2023-11-02 12:20:00,408.53,409.81,408.31,409.68,7546.0,408.53,409.81,408.31,409.68,7546.0
2023-11-02 12:30:00,409.59,410.63,408.97,410.41,8801.0,409.59,410.63,408.97,410.41,8801.0
2023-11-02 12:40:00,410.4,412.37,410.39,411.68,12088.0,410.4,412.37,410.39,411.68,12088.0
2023-11-02 12:50:00,411.68,412.45,410.9,412.27,9928.0,411.68,412.45,410.9,412.27,9928.0
2023-11-02 13:00:00,412.46,412.81,411.18,411.91,7524.0,412.46,412.81,411.18,411.91,7524.0
2023-11-02 13:10:00,412.16,413.55,412.16,413.14,5122.0,412.16,413.55,412.16,413.14,5122.0
2023-11-02 13:20:00,413.32,413.86,412.51,413.86,5544.0,413.32,413.86,412.51,413.86,5544.0
2023-11-02 13:30:00,414.0,415.08,413.96,415.06,5000.0,414.0,415.08,413.96,415.06,5000.0
2023-11-02 13:40:00,415.06,415.46,414.57,414.93,6183.0,415.06,415.46,414.57,414.93,6183.0
2023-11-02 13:50:00,414.84,415.9,414.01,415.83,5000.0,414.84,415.9,414.01,415.83,5000.0
2023-11-02 14:00:00,416.0,416.26,414.98,415.74,5612.0,416.0,416.26,414.98,415.74,5612.0
2023-11-02 14:10:00,415.48,417.12,415.37,417.12,9087.0,415.48,417.12,415.37,417.12,9087.0
2023-11-02 14:20:00,417.42,417.75,415.48,415.68,5364.0,417.42,417.75,415.48,415.68,5364.0
2023-11-02 14:30:00,415.58,416.03,415.39,415.73,5613.0,415.58,416.03,415.39,415.73,5613.0
2023-11-02 14:40:00,415.75,417.5,415.54,417.45,7818.0,415.75,417.5,415.54,417.45,7818.0
2023-11-02 14:50:00,417.54,418.08,416.78,418.05,5636.0,417.54,418.08,416.78,418.05,5636.0
2023-11-02 15:00:00,417.92,418.71,417.65,418.33,15514.0,417.92,418.71,417.65,418.33,15514.0
2023-11-02 15:10:00,418.34,419.62,418.22,419.22,15469.0,418.34,419.62,418.22,419.22,15469.0
2023-11-02 15:20:00,419.11,420.33,419.1,420.25,19044.0,419.11,420.33,419.1,420.25,19044.0
2023-11-02 15:30:00,420.29,420.75,419.24,420.68,18601.0,420.29,420.75,419.24,420.68,18601.0
2023-11-02 15:40:00,420.91,421.96,420.07,421.79,22089.0,420.91,421.96,420.07,421.79,22089.0
2023-11-02 15:50:00,421.77,421.95,418.82,419.36,62518.0,421.77,421.95,418.82,419.36,62518.0
2023-11-03 09:30:00,425.64,430.2,422.63,429.0,9976.0,425.64,430.2,422.63,429.0,9976.0
2023-11-03 09:40:00,429.4,430.43,428.28,429.23,4178.0,429.4,430.43,428.28,429.23,4178.0
2023-11-03 09:50:00,429.19,430.8,428.89,430.05,10210.0,429.19,430.8,428.89,430.05,10210.0
2023-11-03 10:00:00,430.46,433.73,430.3,433.11,13868.0,430.46,433.73,430.3,433.11,13868.0
2023-11-03 10:10:00,433.72,434.77,432.63,434.51,6700.0,433.72,434.77,432.63,434.51,6700.0
2023-11-03 10:20:00,434.66,435.83,434.16,435.26,21806.0,434.66,435.83,434.16,435.26,21806.0
2023-11-03 10:30:00,435.09,435.69,432.51,433.9,21241.0,435.09,435.69,432.51,433.9,21241.0
2023-11-03 10:40:00,434.05,434.14,432.81,433.36,6490.0,434.05,434.14,432.81,433.36,6490.0
2023-11-03 10:50:00,433.53,433.54,430.63,431.63,5500.0,433.53,433.54,430.63,431.63,5500.0
2023-11-03 11:00:00,431.43,431.47,428.35,429.06,6875.0,431.43,431.47,428.35,429.06,6875.0
2023-11-03 11:10:00,429.55,430.86,429.33,430.41,4057.0,429.55,430.86,429.33,430.41,4057.0
2023-11-03 11:20:00,430.22,431.52,430.21,431.3,3100.0,430.22,431.52,430.21,431.3,3100.0
2023-11-03 11:30:00,431.6,432.58,431.6,431.81,2000.0,431.6,432.58,431.6,431.81,2000.0
2023-11-03 11:40:00,431.83,433.87,431.69,433.87,3300.0,431.83,433.87,431.69,433.87,3300.0
2023-11-03 11:50:00,433.46,434.79,433.46,434.66,3800.0,433.46,434.79,433.46,434.66,3800.0
2023-11-03 12:00:00,434.66,434.7,433.74,434.57,3794.0,434.66,434.7,433.74,434.57,3794.0
2023-11-03 12:10:00,434.58,434.58,432.94,433.21,6846.0,434.58,434.58,432.94,433.21,6846.0
2023-11-03 12:20:00,433.19,434.34,433.12,434.34,5300.0,433.19,434.34,433.12,434.34,5300.0
2023-11-03 12:30:00,434.08,435.75,434.08,435.23,3592.0,434.08,435.75,434.08,435.23,3592.0
2023-11-03 12:40:00,435.59,435.59,434.44,435.21,2315.0,435.59,435.59,434.44,435.21,2315.0
2023-11-03 12:50:00,435.19,435.32,434.53,435.01,4481.0,435.19,435.32,434.53,435.01,4481.0
2023-11-03 13:00:00,435.06,435.36,433.95,433.95,4874.0,435.06,435.36,433.95,433.95,4874.0
2023-11-03 13:10:00,433.95,434.71,433.45,434.31,4421.0,433.95,434.71,433.45,434.31,4421.0
2023-11-03 13:20:00,434.95,434.95,433.52,433.64,2667.0,434.95,434.95,433.52,433.64,2667.0
2023-11-03 13:30:00,433.45,434.54,433.06,434.41,3441.0,433.45,434.54,433.06,434.41,3441.0
2023-11-03 13:40:00,434.09,434.17,433.38,433.41,4087.0,434.09,434.17,433.38,433.41,4087.0
2023-11-03 13:50:00,433.37,434.17,433.21,433.36,4621.0,433.37,434.17,433.21,433.36,4621.0
2023-11-03 14:00:00,433.02,433.02,432.28,432.63,3600.0,433.02,433.02,432.28,432.63,3600.0
2023-11-03 14:10:00,432.63,433.01,432.46,433.0,1967.0,432.63,433.01,432.46,433.0,1967.0
2023-11-03 14:20:00,433.06,433.29,432.52,433.29,2099.0,433.06,433.29,432.52,433.29,2099.0
2023-11-03 14:30:00,432.77,433.48,432.6,433.26,5077.0,432.77,433.48,432.6,433.26,5077.0
2023-11-03 14:40:00,433.38,434.34,433.37,434.34,2500.0,433.38,434.34,433.37,434.34,2500.0
2023-11-03 14:50:00,434.3,434.6,434.11,434.24,3840.0,434.3,434.6,434.11,434.24,3840.0
2023-11-03 15:00:00,434.04,434.14,433.72,433.75,3948.0,434.04,434.14,433.72,433.75,3948.0
2023-11-03 15:10:00,433.83,433.91,432.33,432.58,7948.0,433.83,433.91,432.33,432.58,7948.0
2023-11-03 15:20:00,432.59,433.09,432.28,433.04,9216.0,432.59,433.09,432.28,433.04,9216.0
2023-11-03 15:30:00,432.83,433.03,431.87,432.12,5842.0,432.83,433.03,431.87,432.12,5842.0
2023-11-03 15:40:00,432.29,432.48,431.31,431.74,7278.0,432.29,432.48,431.31,431.74,7278.0
2023-11-03 15:50:00,431.67,431.99,429.08,429.48,26274.0,431.67,431.99,429.08,429.48,26274.0
2023-11-06 09:30:00,430.92,433.96,425.0,426.21,13183.0,430.92,433.96,425.0,426.21,13183.0
2023-11-06 09:40:00,425.03,427.19,422.67,426.59,6947.0,425.03,427.19,422.67,426.59,6947.0
2023-11-06 09:50:00,427.0,427.93,425.6,426.11,4955.0,427.0,427.93,425.6,426.11,4955.0
2023-11-06 10:00:00,425.33,426.31,422.42,423.53,7292.0,425.33,426.31,422.42,423.53,7292.0
2023-11-06 10:10:00,424.03,425.6,423.98,424.38,5923.0,424.03,425.6,423.98,424.38,5923.0
2023-11-06 10:20:00,424.49,424.99,423.62,424.05,2499.0,424.49,424.99,423.62,424.05,2499.0
2023-11-06 10:30:00,423.66,423.66,422.73,422.97,4225.0,423.66,423.66,422.73,422.97,4225.0
2023-11-06 10:40:00,423.18,425.52,422.97,425.52,6900.0,423.18,425.52,422.97,425.52,6900.0
2023-11-06 10:50:00,425.84,425.84,423.47,423.96,12982.0,425.84,425.84,423.47,423.96,12982.0
2023-11-06 11:00:00,423.25,423.9,422.86,423.45,2173.0,423.25,423.9,422.86,423.45,2173.0
2023-11-06 11:10:00,423.36,423.36,422.2,422.44,5050.0,423.36,423.36,422.2,422.44,5050.0
2023-11-06 11:20:00,422.34,422.34,420.85,422.15,4198.0,422.34,422.34,420.85,422.15,4198.0
2023-11-06 11:30:00,421.98,422.35,420.77,420.77,2271.0,421.98,422.35,420.77,420.77,2271.0
2023-11-06 11:40:00,421.62,422.07,421.33,421.78,5939.0,421.62,422.07,421.33,421.78,5939.0
2023-11-06 11:50:00,421.98,421.98,421.24,421.73,2579.0,421.98,421.98,421.24,421.73,2579.0
2023-11-06 12:00:00,421.45,421.45,420.25,420.86,2030.0,421.45,421.45,420.25,420.86,2030.0
2023-11-06 12:10:00,420.91,421.4,420.68,421.25,4863.0,420.91,421.4,420.68,421.25,4863.0
2023-11-06 12:20:00,421.42,421.5,420.5,420.8,2151.0,421.42,421.5,420.5,420.8,2151.0
2023-11-06 12:30:00,420.86,421.37,420.68,421.31,2103.0,420.86,421.37,420.68,421.31,2103.0
2023-11-06 12:40:00,420.96,421.56,420.96,421.4,1577.0,420.96,421.56,420.96,421.4,1577.0
2023-11-06 12:50:00,421.56,422.01,421.04,421.91,2452.0,421.56,422.01,421.04,421.91,2452.0
2023-11-06 13:00:00,422.61,423.12,422.17,422.17,7610.0,422.61,423.12,422.17,422.17,7610.0
2023-11-06 13:10:00,421.75,421.78,420.78,420.85,2484.0,421.75,421.78,420.78,420.85,2484.0
2023-11-06 13:20:00,421.06,421.59,420.9,420.9,2701.0,421.06,421.59,420.9,420.9,2701.0
2023-11-06 13:30:00,420.71,421.99,420.59,421.99,1314.0,420.71,421.99,420.59,421.99,1314.0
2023-11-06 13:40:00,421.94,422.92,421.83,422.0,4269.0,421.94,422.92,421.83,422.0,4269.0
2023-11-06 13:50:00,421.73,421.78,421.24,421.36,2481.0,421.73,421.78,421.24,421.36,2481.0
2023-11-06 14:00:00,421.23,421.78,420.54,420.54,2460.0,421.23,421.78,420.54,420.54,2460.0
2023-11-06 14:10:00,420.76,420.83,420.02,420.18,1658.0,420.76,420.83,420.02,420.18,1658.0
2023-11-06 14:20:00,420.0,420.39,419.54,419.73,4732.0,420.0,420.39,419.54,419.73,4732.0
2023-11-06 14:30:00,419.86,420.89,419.85,420.85,1923.0,419.86,420.89,419.85,420.85,1923.0
2023-11-06 14:40:00,420.72,421.6,420.22,420.22,2344.0,420.72,421.6,420.22,420.22,2344.0
2023-11-06 14:50:00,420.28,421.25,420.28,421.21,2989.0,420.28,421.25,420.28,421.21,2989.0
2023-11-06 15:00:00,421.24,422.09,421.02,421.47,5211.0,421.24,422.09,421.02,421.47,5211.0
2023-11-06 15:10:00,421.49,421.66,420.79,421.22,2807.0,421.49,421.66,420.79,421.22,2807.0
2023-11-06 15:20:00,421.13,421.13,420.32,421.13,2807.0,421.13,421.13,420.32,421.13,2807.0
2023-11-06 15:30:00,421.07,422.74,420.87,422.3,6775.0,421.07,422.74,420.87,422.3,6775.0
2023-11-06 15:40:00,422.27,422.91,422.22,422.79,8471.0,422.27,422.91,422.22,422.79,8471.0
2023-11-06 15:50:00,423.16,423.49,422.02,423.26,22158.0,423.16,423.49,422.02,423.26,22158.0
2023-11-07 09:30:00,423.75,423.75,420.0,420.87,5577.0,423.75,423.75,420.0,420.87,5577.0
2023-11-07 09:40:00,421.56,421.57,418.82,420.34,10797.0,421.56,421.57,418.82,420.34,10797.0
2023-11-07 09:50:00,420.89,421.96,420.15,420.39,8627.0,420.89,421.96,420.15,420.39,8627.0
2023-11-07 10:00:00,420.73,421.26,418.69,418.96,6391.0,420.73,421.26,418.69,418.96,6391.0
2023-11-07 10:10:00,418.77,420.55,418.6,419.49,5025.0,418.77,420.55,418.6,419.49,5025.0
2023-11-07 10:20:00,419.44,421.85,419.44,421.85,6468.0,419.44,421.85,419.44,421.85,6468.0
2023-11-07 10:30:00,422.41,423.92,422.18,423.92,5669.0,422.41,423.92,422.18,423.92,5669.0
2023-11-07 10:40:00,425.25,427.25,425.02,425.96,3730.0,425.25,427.25,425.02,425.96,3730.0
2023-11-07 10:50:00,425.26,425.26,423.67,423.94,4120.0,425.26,425.26,423.67,423.94,4120.0
2023-11-07 11:00:00,423.62,424.01,423.55,423.95,2228.0,423.62,424.01,423.55,423.95,2228.0
2023-11-07 11:10:00,423.83,425.47,423.82,425.06,6055.0,423.83,425.47,423.82,425.06,6055.0
2023-11-07 11:20:00,425.04,425.58,424.64,424.65,3903.0,425.04,425.58,424.64,424.65,3903.0
2023-11-07 11:30:00,424.74,426.01,424.49,425.83,1505.0,424.74,426.01,424.49,425.83,1505.0
2023-11-07 11:40:00,425.81,425.81,423.82,424.39,7355.0,425.81,425.81,423.82,424.39,7355.0
2023-11-07 11:50:00,424.19,425.62,423.97,425.36,7200.0,424.19,425.62,423.97,425.36,7200.0
2023-11-07 12:00:00,425.25,425.25,424.01,424.12,2398.0,425.25,425.25,424.01,424.12,2398.0
2023-11-07 12:10:00,424.06,424.88,423.74,424.49,10396.0,424.06,424.88,423.74,424.49,10396.0
2023-11-07 12:20:00,424.15,424.91,424.0,424.11,3927.0,424.15,424.91,424.0,424.11,3927.0
2023-11-07 12:30:00,424.01,425.0,423.84,424.8,5950.0,424.01,425.0,423.84,424.8,5950.0
2023-11-07 12:40:00,424.6,424.8,423.89,423.91,3966.0,424.6,424.8,423.89,423.91,3966.0
2023-11-07 12:50:00,423.91,424.16,423.35,423.68,2717.0,423.91,424.16,423.35,423.68,2717.0
2023-11-07 13:00:00,424.09,424.52,423.75,424.52,3632.0,424.09,424.52,423.75,424.52,3632.0
2023-11-07 13:10:00,424.42,424.42,423.75,423.75,3955.0,424.42,424.42,423.75,423.75,3955.0
2023-11-07 13:20:00,424.01,424.23,423.26,423.99,1922.0,424.01,424.23,423.26,423.99,1922.0
2023-11-07 13:30:00,423.72,424.26,423.68,423.68,3348.0,423.72,424.26,423.68,423.68,3348.0
2023-11-07 13:40:00,423.87,424.61,423.54,424.09,3640.0,423.87,424.61,423.54,424.09,3640.0
2023-11-07 13:50:00,424.09,424.32,423.71,423.98,1600.0,424.09,424.32,423.71,423.98,1600.0
2023-11-07 14:00:00,423.95,424.18,423.47,423.71,2800.0,423.95,424.18,423.47,423.71,2800.0
2023-11-07 14:10:00,423.75,423.93,422.65,422.65,3977.0,423.75,423.93,422.65,422.65,3977.0
2023-11-07 14:20:00,423.12,423.29,422.7,422.96,3132.0,423.12,423.29,422.7,422.96,3132.0
2023-11-07 14:30:00,422.98,423.32,422.71,422.95,4007.0,422.98,423.32,422.71,422.95,4007.0
2023-11-07 14:40:00,422.66,423.61,422.64,423.41,6549.0,422.66,423.61,422.64,423.41,6549.0
2023-11-07 14:50:00,423.37,423.88,422.51,422.81,3400.0,423.37,423.88,422.51,422.81,3400.0
2023-11-07 15:00:00,422.96,423.23,422.71,422.72,7653.0,422.96,423.23,422.71,422.72,7653.0
2023-11-07 15:10:00,422.93,423.35,422.5,423.0,6663.0,422.93,423.35,422.5,423.0,6663.0
2023-11-07 15:20:00,422.59,423.5,422.1,423.31,3719.0,422.59,423.5,422.1,423.31,3719.0
2023-11-07 15:30:00,423.32,423.93,423.32,423.66,6039.0,423.32,423.93,423.32,423.66,6039.0
2023-11-07 15:40:00,423.7,423.86,422.38,422.46,9365.0,423.7,423.86,422.38,422.46,9365.0
2023-11-07 15:50:00,422.36,422.71,421.23,422.56,26392.0,422.36,422.71,421.23,422.56,26392.0
2023-11-08 09:30:00,426.93,429.73,424.85,429.73,7055.0,426.93,429.73,424.85,429.73,7055.0
2023-11-08 09:40:00,428.51,428.51,426.15,427.51,1910.0,428.51,428.51,426.15,427.51,1910.0
2023-11-08 09:50:00,427.15,429.75,427.15,429.17,2898.0,427.15,429.75,427.15,429.17,2898.0
2023-11-08 10:00:00,429.02,429.29,428.13,428.13,4216.0,429.02,429.29,428.13,428.13,4216.0
2023-11-08 10:10:00,428.26,428.52,426.46,426.47,4916.0,428.26,428.52,426.46,426.47,4916.0
2023-11-08 10:20:00,426.93,426.93,424.55,424.84,2300.0,426.93,426.93,424.55,424.84,2300.0
2023-11-08 10:30:00,425.48,426.24,424.81,426.24,1812.0,425.48,426.24,424.81,426.24,1812.0
2023-11-08 10:40:00,426.38,426.38,425.49,425.71,2300.0,426.38,426.38,425.49,425.71,2300.0
2023-11-08 10:50:00,425.32,426.47,425.25,425.78,3339.0,425.32,426.47,425.25,425.78,3339.0
2023-11-08 11:00:00,425.78,425.97,425.18,425.83,2099.0,425.78,425.97,425.18,425.83,2099.0
2023-11-08 11:10:00,426.09,426.09,425.22,425.43,1605.0,426.09,426.09,425.22,425.43,1605.0
2023-11-08 11:20:00,425.54,425.54,424.43,424.81,2502.0,425.54,425.54,424.43,424.81,2502.0
2023-11-08 11:30:00,424.75,425.21,424.5,424.5,3964.0,424.75,425.21,424.5,424.5,3964.0
2023-11-08 11:40:00,424.39,426.57,424.39,426.01,2105.0,424.39,426.57,424.39,426.01,2105.0
2023-11-08 11:50:00,426.03,426.31,425.84,425.84,1100.0,426.03,426.31,425.84,425.84,1100.0
2023-11-08 12:00:00,425.84,425.84,423.75,423.85,5689.0,425.84,425.84,423.75,423.85,5689.0
2023-11-08 12:10:00,423.72,424.61,423.66,424.56,5491.0,423.72,424.61,423.66,424.56,5491.0
2023-11-08 12:20:00,424.22,424.23,423.22,423.22,2000.0,424.22,424.23,423.22,423.22,2000.0
2023-11-08 12:30:00,423.29,424.47,423.0,424.47,3731.0,423.29,424.47,423.0,424.47,3731.0
2023-11-08 12:40:00,424.58,425.02,424.36,424.75,3566.0,424.58,425.02,424.36,424.75,3566.0
2023-11-08 12:50:00,424.53,424.9,424.29,424.46,2333.0,424.53,424.9,424.29,424.46,2333.0
2023-11-08 13:00:00,424.15,425.93,423.98,425.89,7005.0,424.15,425.93,423.98,425.89,7005.0
2023-11-08 13:10:00,425.99,426.86,425.5,426.58,7720.0,425.99,426.86,425.5,426.58,7720.0
2023-11-08 13:20:00,426.58,426.86,426.25,426.86,2600.0,426.58,426.86,426.25,426.86,2600.0
2023-11-08 13:30:00,426.88,426.97,425.96,426.11,3563.0,426.88,426.97,425.96,426.11,3563.0
2023-11-08 13:40:00,425.96,426.39,425.95,426.36,700.0,425.96,426.39,425.95,426.36,700.0
2023-11-08 13:50:00,426.46,427.31,426.44,427.16,2598.0,426.46,427.31,426.44,427.16,2598.0
2023-11-08 14:00:00,427.02,427.31,426.72,427.24,3255.0,427.02,427.31,426.72,427.24,3255.0
2023-11-08 14:10:00,427.47,427.72,427.32,427.56,1714.0,427.47,427.72,427.32,427.56,1714.0
2023-11-08 14:20:00,427.56,427.71,426.86,427.04,2200.0,427.56,427.71,426.86,427.04,2200.0
2023-11-08 14:30:00,427.11,427.69,427.04,427.47,3907.0,427.11,427.69,427.04,427.47,3907.0
2023-11-08 14:40:00,427.41,428.33,427.4,428.07,3059.0,427.41,428.33,427.4,428.07,3059.0
2023-11-08 14:50:00,427.91,428.89,427.86,428.07,5366.0,427.91,428.89,427.86,428.07,5366.0
2023-11-08 15:00:00,428.03,428.23,427.65,428.23,2706.0,428.03,428.23,427.65,428.23,2706.0
2023-11-08 15:10:00,428.29,428.77,427.76,428.07,5233.0,428.29,428.77,427.76,428.07,5233.0
2023-11-08 15:20:00,428.44,429.31,428.37,429.31,3496.0,428.44,429.31,428.37,429.31,3496.0
2023-11-08 15:30:00,429.3,429.35,428.69,429.31,6521.0,429.3,429.35,428.69,429.31,6521.0
2023-11-08 15:40:00,429.03,429.76,428.78,428.78,7010.0,429.03,429.76,428.78,428.78,7010.0
2023-11-08 15:50:00,428.73,428.95,427.72,427.73,18096.0,428.73,428.95,427.72,427.73,18096.0
2023-11-09 09:30:00,428.86,430.92,426.26,426.26,14118.0,428.86,430.92,426.26,426.26,14118.0
2023-11-09 09:40:00,427.03,432.25,427.03,428.4,2982.0,427.03,432.25,427.03,428.4,2982.0
2023-11-09 09:50:00,429.54,430.73,428.81,430.72,3718.0,429.54,430.73,428.81,430.72,3718.0
2023-11-09 10:00:00,432.19,432.19,429.06,430.19,4579.0,432.19,432.19,429.06,430.19,4579.0
2023-11-09 10:10:00,429.91,430.01,427.79,427.79,2704.0,429.91,430.01,427.79,427.79,2704.0
2023-11-09 10:20:00,427.64,427.64,425.86,426.28,3937.0,427.64,427.64,425.86,426.28,3937.0
2023-11-09 10:30:00,426.36,426.36,424.93,424.97,4090.0,426.36,426.36,424.93,424.97,4090.0
2023-11-09 10:40:00,424.82,425.33,424.33,424.38,3300.0,424.82,425.33,424.33,424.38,3300.0
2023-11-09 10:50:00,424.56,425.03,423.45,425.03,2535.0,424.56,425.03,423.45,425.03,2535.0
2023-11-09 11:00:00,424.73,425.67,423.9,425.65,5286.0,424.73,425.67,423.9,425.65,5286.0
2023-11-09 11:10:00,425.79,427.94,425.71,426.97,3820.0,425.79,427.94,425.71,426.97,3820.0
2023-11-09 11:20:00,426.78,426.78,426.21,426.41,1428.0,426.78,426.78,426.21,426.41,1428.0
2023-11-09 11:30:00,426.74,427.81,426.59,426.59,2419.0,426.74,427.81,426.59,426.59,2419.0
2023-11-09 11:40:00,426.67,427.54,426.39,427.06,4900.0,426.67,427.54,426.39,427.06,4900.0
2023-11-09 11:50:00,427.11,427.17,425.51,425.51,4640.0,427.11,427.17,425.51,425.51,4640.0
2023-11-09 12:00:00,425.67,425.67,423.83,423.83,4428.0,425.67,425.67,423.83,423.83,4428.0
2023-11-09 12:10:00,424.06,424.27,423.2,423.4,2647.0,424.06,424.27,423.2,423.4,2647.0
2023-11-09 12:20:00,423.59,424.09,423.07,423.26,1800.0,423.59,424.09,423.07,423.26,1800.0
2023-11-09 12:30:00,423.56,424.14,423.21,423.21,1700.0,423.56,424.14,423.21,423.21,1700.0
2023-11-09 12:40:00,423.36,424.5,423.36,424.3,1030.0,423.36,424.5,423.36,424.3,1030.0
2023-11-09 12:50:00,424.68,424.96,424.38,424.44,1964.0,424.68,424.96,424.38,424.44,1964.0
2023-11-09 13:00:00,424.55,424.55,422.05,422.53,3599.0,424.55,424.55,422.05,422.53,3599.0
2023-11-09 13:10:00,423.02,424.45,423.02,424.12,1300.0,423.02,424.45,423.02,424.12,1300.0
2023-11-09 13:20:00,424.11,424.3,423.15,424.13,4218.0,424.11,424.3,423.15,424.13,4218.0
2023-11-09 13:30:00,423.74,423.98,423.21,423.21,2579.0,423.74,423.98,423.21,423.21,2579.0
2023-11-09 13:40:00,422.89,423.19,422.39,422.54,4600.0,422.89,423.19,422.39,422.54,4600.0
2023-11-09 13:50:00,422.65,422.84,421.56,421.56,3004.0,422.65,422.84,421.56,421.56,3004.0
2023-11-09 14:00:00,421.39,421.42,420.31,420.65,3758.0,421.39,421.42,420.31,420.65,3758.0
2023-11-09 14:10:00,420.75,421.1,419.72,419.72,2440.0,420.75,421.1,419.72,419.72,2440.0
2023-11-09 14:20:00,419.79,420.27,419.57,420.27,3226.0,419.79,420.27,419.57,420.27,3226.0
2023-11-09 14:30:00,419.96,420.52,419.7,420.06,2810.0,419.96,420.52,419.7,420.06,2810.0
2023-11-09 14:40:00,420.23,420.23,419.54,419.91,4976.0,420.23,420.23,419.54,419.91,4976.0
2023-11-09 14:50:00,419.7,420.07,419.37,419.91,4020.0,419.7,420.07,419.37,419.91,4020.0
2023-11-09 15:00:00,419.82,420.01,419.27,419.78,5640.0,419.82,420.01,419.27,419.78,5640.0
2023-11-09 15:10:00,419.76,419.79,419.4,419.61,5825.0,419.76,419.79,419.4,419.61,5825.0
2023-11-09 15:20:00,419.61,419.61,418.65,418.65,4209.0,419.61,419.61,418.65,418.65,4209.0
2023-11-09 15:30:00,418.65,418.82,417.73,417.85,4775.0,418.65,418.82,417.73,417.85,4775.0
2023-11-09 15:40:00,417.74,417.99,417.48,417.51,9814.0,417.74,417.99,417.48,417.51,9814.0
2023-11-09 15:50:00,417.63,419.11,417.62,418.77,25175.0,417.63,419.11,417.62,418.77,25175.0
2023-11-10 09:30:00,423.46,423.46,417.93,419.32,4811.0,423.46,423.46,417.93,419.32,4811.0
2023-11-10 09:40:00,420.59,421.57,419.45,421.45,2442.0,420.59,421.57,419.45,421.45,2442.0
2023-11-10 09:50:00,421.62,421.79,420.17,421.79,13057.0,421.62,421.79,420.17,421.79,13057.0
2023-11-10 10:00:00,421.13,421.76,420.12,421.03,6162.0,421.13,421.76,420.12,421.03,6162.0
2023-11-10 10:10:00,421.15,421.91,421.15,421.81,1577.0,421.15,421.91,421.15,421.81,1577.0
2023-11-10 10:20:00,422.57,423.23,421.7,422.02,1758.0,422.57,423.23,421.7,422.02,1758.0
2023-11-10 10:30:00,422.34,423.68,422.34,422.88,3376.0,422.34,423.68,422.34,422.88,3376.0
2023-11-10 10:40:00,422.65,423.23,422.45,422.79,3000.0,422.65,423.23,422.45,422.79,3000.0
2023-11-10 10:50:00,423.0,424.03,422.56,423.99,2941.0,423.0,424.03,422.56,423.99,2941.0
2023-11-10 11:00:00,424.14,425.53,424.14,424.98,3431.0,424.14,425.53,424.14,424.98,3431.0
2023-11-10 11:10:00,424.7,425.23,424.48,424.48,4050.0,424.7,425.23,424.48,424.48,4050.0
2023-11-10 11:20:00,424.4,425.59,424.4,425.14,3378.0,424.4,425.59,424.4,425.14,3378.0
2023-11-10 11:30:00,425.21,425.21,423.76,424.24,1250.0,425.21,425.21,423.76,424.24,1250.0
2023-11-10 11:40:00,424.42,424.58,424.08,424.08,1500.0,424.42,424.58,424.08,424.08,1500.0
2023-11-10 11:50:00,424.17,425.15,423.96,425.12,1004.0,424.17,425.15,423.96,425.12,1004.0
2023-11-10 12:00:00,424.95,425.95,424.73,424.97,8642.0,424.95,425.95,424.73,424.97,8642.0
2023-11-10 12:10:00,424.97,425.79,424.96,425.4,674.0,424.97,425.79,424.96,425.4,674.0
2023-11-10 12:20:00,425.53,426.38,425.53,426.24,2250.0,425.53,426.38,425.53,426.24,2250.0
2023-11-10 12:30:00,426.23,428.52,426.22,428.52,2700.0,426.23,428.52,426.22,428.52,2700.0
2023-11-10 12:40:00,428.27,428.71,427.64,427.65,3070.0,428.27,428.71,427.64,427.65,3070.0
2023-11-10 12:50:00,427.35,427.82,427.19,427.5,1890.0,427.35,427.82,427.19,427.5,1890.0
2023-11-10 13:00:00,427.43,427.77,427.07,427.65,1604.0,427.43,427.77,427.07,427.65,1604.0
2023-11-10 13:10:00,427.53,428.16,427.33,427.33,1589.0,427.53,428.16,427.33,427.33,1589.0
2023-11-10 13:20:00,428.5,429.11,428.18,429.1,2803.0,428.5,429.11,428.18,429.1,2803.0
2023-11-10 13:30:00,429.23,429.5,428.89,428.94,1687.0,429.23,429.5,428.89,428.94,1687.0
2023-11-10 13:40:00,429.26,429.56,428.96,429.29,1661.0,429.26,429.56,428.96,429.29,1661.0
2023-11-10 13:50:00,429.25,429.29,428.52,428.93,3954.0,429.25,429.29,428.52,428.93,3954.0
2023-11-10 14:00:00,429.05,429.61,428.71,429.52,4350.0,429.05,429.61,428.71,429.52,4350.0
2023-11-10 14:10:00,429.94,431.25,429.89,430.38,7185.0,429.94,431.25,429.89,430.38,7185.0
2023-11-10 14:20:00,430.4,430.59,428.88,429.93,15791.0,430.4,430.59,428.88,429.93,15791.0
2023-11-10 14:30:00,430.12,430.67,429.47,430.52,3376.0,430.12,430.67,429.47,430.52,3376.0
2023-11-10 14:40:00,430.62,431.47,430.22,430.41,6914.0,430.62,431.47,430.22,430.41,6914.0
2023-11-10 14:50:00,430.18,430.7,430.18,430.49,2519.0,430.18,430.7,430.18,430.49,2519.0
2023-11-10 15:00:00,430.19,430.94,430.19,430.94,2937.0,430.19,430.94,430.19,430.94,2937.0
2023-11-10 15:10:00,431.08,431.4,430.27,431.05,7303.0,431.08,431.4,430.27,431.05,7303.0
2023-11-10 15:20:00,430.87,431.75,430.73,431.34,4201.0,430.87,431.75,430.73,431.34,4201.0
2023-11-10 15:30:00,431.25,431.25,430.35,430.35,4967.0,431.25,431.25,430.35,430.35,4967.0
2023-11-10 15:40:00,430.31,430.73,429.98,430.07,4972.0,430.31,430.73,429.98,430.07,4972.0
2023-11-10 15:50:00,430.15,430.61,428.47,428.72,27278.0,430.15,430.61,428.47,428.72,27278.0
2023-11-13 09:30:00,428.44,433.35,428.4,432.98,7047.0,428.44,433.35,428.4,432.98,7047.0
2023-11-13 09:40:00,431.23,432.29,430.53,431.57,5454.0,431.23,432.29,430.53,431.57,5454.0
2023-11-13 09:50:00,431.51,433.18,428.12,430.39,7218.0,431.51,433.18,428.12,430.39,7218.0
2023-11-13 10:00:00,430.59,431.93,429.68,431.39,12669.0,430.59,431.93,429.68,431.39,12669.0
2023-11-13 10:10:00,431.38,431.76,430.09,431.07,13183.0,431.38,431.76,430.09,431.07,13183.0
2023-11-13 10:20:00,431.85,433.66,431.64,433.15,3910.0,431.85,433.66,431.64,433.15,3910.0
2023-11-13 10:30:00,433.67,434.32,432.89,433.36,2880.0,433.67,434.32,432.89,433.36,2880.0
2023-11-13 10:40:00,433.35,434.2,433.11,433.16,7137.0,433.35,434.2,433.11,433.16,7137.0
2023-11-13 10:50:00,433.02,433.87,432.87,433.21,2817.0,433.02,433.87,432.87,433.21,2817.0
2023-11-13 11:00:00,433.77,434.67,433.63,434.67,4557.0,433.77,434.67,433.63,434.67,4557.0
2023-11-13 11:10:00,434.69,435.58,434.69,435.38,1600.0,434.69,435.58,434.69,435.38,1600.0
2023-11-13 11:20:00,435.0,435.07,434.15,434.15,1410.0,435.0,435.07,434.15,434.15,1410.0
2023-11-13 11:30:00,433.75,433.99,433.24,433.58,3057.0,433.75,433.99,433.24,433.58,3057.0
2023-11-13 11:40:00,433.0,435.08,432.93,435.0,2349.0,433.0,435.08,432.93,435.0,2349.0
2023-11-13 11:50:00,435.25,435.28,434.24,434.8,2276.0,435.25,435.28,434.24,434.8,2276.0
2023-11-13 12:00:00,434.8,435.56,434.8,435.45,3411.0,434.8,435.56,434.8,435.45,3411.0
2023-11-13 12:10:00,433.78,434.42,433.78,434.42,600.0,433.78,434.42,433.78,434.42,600.0
2023-11-13 12:20:00,434.19,434.71,433.9,434.61,3470.0,434.19,434.71,433.9,434.61,3470.0
2023-11-13 12:30:00,434.34,434.95,434.14,434.72,2184.0,434.34,434.95,434.14,434.72,2184.0
2023-11-13 12:40:00,434.49,434.55,433.86,434.19,2307.0,434.49,434.55,433.86,434.19,2307.0
2023-11-13 12:50:00,433.91,434.21,433.74,434.21,1175.0,433.91,434.21,433.74,434.21,1175.0
2023-11-13 13:00:00,434.21,434.42,434.02,434.17,1502.0,434.21,434.42,434.02,434.17,1502.0
2023-11-13 13:10:00,434.08,435.04,434.08,435.04,1500.0,434.08,435.04,434.08,435.04,1500.0
2023-11-13 13:20:00,435.08,435.61,434.49,434.69,2451.0,435.08,435.61,434.49,434.69,2451.0
2023-11-13 13:30:00,434.56,434.57,434.07,434.4,1000.0,434.56,434.57,434.07,434.4,1000.0
2023-11-13 13:40:00,434.64,435.12,434.52,434.52,1335.0,434.64,435.12,434.52,434.52,1335.0
2023-11-13 13:50:00,434.16,434.59,433.81,434.59,1301.0,434.16,434.59,433.81,434.59,1301.0
2023-11-13 14:00:00,434.15,434.63,434.1,434.63,1800.0,434.15,434.63,434.1,434.63,1800.0
2023-11-13 14:10:00,434.64,434.99,434.47,434.65,5725.0,434.64,434.99,434.47,434.65,5725.0
2023-11-13 14:20:00,434.73,435.09,434.41,435.09,1000.0,434.73,435.09,434.41,435.09,1000.0
2023-11-13 14:30:00,435.63,435.82,435.46,435.79,1966.0,435.63,435.82,435.46,435.79,1966.0
2023-11-13 14:40:00,435.84,436.17,435.0,435.3,6821.0,435.84,436.17,435.0,435.3,6821.0
2023-11-13 14:50:00,435.16,435.3,434.86,435.14,1700.0,435.16,435.3,434.86,435.14,1700.0
2023-11-13 15:00:00,435.07,435.07,434.37,434.4,1600.0,435.07,435.07,434.37,434.4,1600.0
2023-11-13 15:10:00,434.43,434.51,433.56,433.56,2767.0,434.43,434.51,433.56,433.56,2767.0
2023-11-13 15:20:00,433.76,433.85,432.97,432.97,4858.0,433.76,433.85,432.97,432.97,4858.0
2023-11-13 15:30:00,432.82,433.51,432.58,432.64,5407.0,432.82,433.51,432.58,432.64,5407.0
2023-11-13 15:40:00,432.57,432.58,431.7,431.91,6847.0,432.57,432.58,431.7,431.91,6847.0
2023-11-13 15:50:00,432.05,432.56,431.58,432.42,21573.0,432.05,432.56,431.58,432.42,21573.0
2023-11-14 09:30:00,445.51,456.0,445.51,453.08,28487.0,445.51,456.0,445.51,453.08,28487.0
2023-11-14 09:40:00,452.96,454.44,450.89,453.04,5464.0,452.96,454.44,450.89,453.04,5464.0
2023-11-14 09:50:00,453.06,455.2,452.04,454.55,4828.0,453.06,455.2,452.04,454.55,4828.0
2023-11-14 10:00:00,453.92,455.56,453.92,454.28,8240.0,453.92,455.56,453.92,454.28,8240.0
2023-11-14 10:10:00,455.07,455.73,454.58,454.61,4866.0,455.07,455.73,454.58,454.61,4866.0
2023-11-14 10:20:00,454.51,455.47,452.36,455.47,5262.0,454.51,455.47,452.36,455.47,5262.0
2023-11-14 10:30:00,455.26,457.81,455.26,456.68,5620.0,455.26,457.81,455.26,456.68,5620.0
2023-11-14 10:40:00,456.82,456.82,454.99,454.99,3891.0,456.82,456.82,454.99,454.99,3891.0
2023-11-14 10:50:00,455.25,457.78,455.25,457.78,3349.0,455.25,457.78,455.25,457.78,3349.0
2023-11-14 11:00:00,457.8,458.63,457.7,458.39,5841.0,457.8,458.63,457.7,458.39,5841.0
2023-11-14 11:10:00,458.71,458.71,457.19,458.17,1881.0,458.71,458.71,457.19,458.17,1881.0
2023-11-14 11:20:00,458.26,458.35,457.43,458.03,4990.0,458.26,458.35,457.43,458.03,4990.0
2023-11-14 11:30:00,458.0,458.0,457.2,457.88,3104.0,458.0,458.0,457.2,457.88,3104.0
2023-11-14 11:40:00,458.36,458.8,457.38,457.7,2558.0,458.36,458.8,457.38,457.7,2558.0
2023-11-14 11:50:00,457.52,457.58,455.97,456.08,2596.0,457.52,457.58,455.97,456.08,2596.0
2023-11-14 12:00:00,456.26,456.98,455.21,455.21,7940.0,456.26,456.98,455.21,455.21,7940.0
2023-11-14 12:10:00,455.17,455.61,454.91,455.43,1418.0,455.17,455.61,454.91,455.43,1418.0
2023-11-14 12:20:00,455.15,456.17,455.09,455.64,4822.0,455.15,456.17,455.09,455.64,4822.0
2023-11-14 12:30:00,455.56,455.84,454.99,455.4,6581.0,455.56,455.84,454.99,455.4,6581.0
2023-11-14 12:40:00,455.88,455.88,454.83,455.11,1100.0,455.88,455.88,454.83,455.11,1100.0
2023-11-14 12:50:00,455.41,455.43,454.41,454.55,1395.0,455.41,455.43,454.41,454.55,1395.0
2023-11-14 13:00:00,454.2,455.06,454.2,454.84,1612.0,454.2,455.06,454.2,454.84,1612.0
2023-11-14 13:10:00,455.03,455.7,454.65,454.65,1109.0,455.03,455.7,454.65,454.65,1109.0
2023-11-14 13:20:00,454.24,454.75,453.69,454.03,7260.0,454.24,454.75,453.69,454.03,7260.0
2023-11-14 13:30:00,454.3,454.67,453.97,454.67,1800.0,454.3,454.67,453.97,454.67,1800.0
2023-11-14 13:40:00,454.32,454.86,454.28,454.71,2046.0,454.32,454.86,454.28,454.71,2046.0
2023-11-14 13:50:00,454.48,454.48,452.85,452.85,3474.0,454.48,454.48,452.85,452.85,3474.0
2023-11-14 14:00:00,452.84,453.13,451.84,451.99,1000.0,452.84,453.13,451.84,451.99,1000.0
2023-11-14 14:10:00,451.65,452.31,451.63,452.31,3168.0,451.65,452.31,451.63,452.31,3168.0
2023-11-14 14:20:00,452.23,452.29,451.62,452.04,2800.0,452.23,452.29,451.62,452.04,2800.0
2023-11-14 14:30:00,452.26,453.53,452.23,453.53,2850.0,452.26,453.53,452.23,453.53,2850.0
2023-11-14 14:40:00,453.55,453.88,453.11,453.88,2961.0,453.55,453.88,453.11,453.88,2961.0
2023-11-14 14:50:00,454.27,454.69,454.1,454.39,3274.0,454.27,454.69,454.1,454.39,3274.0
2023-11-14 15:00:00,454.2,454.78,453.82,454.71,1969.0,454.2,454.78,453.82,454.71,1969.0
2023-11-14 15:10:00,454.55,454.81,454.55,454.59,1709.0,454.55,454.81,454.55,454.59,1709.0
2023-11-14 15:20:00,454.41,455.11,454.41,455.11,1983.0,454.41,455.11,454.41,455.11,1983.0
2023-11-14 15:30:00,454.71,455.35,454.41,454.78,6782.0,454.71,455.35,454.41,454.78,6782.0
2023-11-14 15:40:00,454.72,455.23,454.48,455.02,5367.0,454.72,455.23,454.48,455.02,5367.0
2023-11-14 15:50:00,454.18,454.66,453.9,454.43,23040.0,454.18,454.66,453.9,454.43,23040.0
2023-11-15 09:30:00,454.69,458.88,454.69,457.71,5254.0,454.69,458.88,454.69,457.71,5254.0
2023-11-15 09:40:00,458.07,461.25,458.07,460.38,2056.0,458.07,461.25,458.07,460.38,2056.0
2023-11-15 09:50:00,460.67,461.53,459.35,459.84,3200.0,460.67,461.53,459.35,459.84,3200.0
2023-11-15 10:00:00,460.17,460.84,458.48,459.92,4864.0,460.17,460.84,458.48,459.92,4864.0
2023-11-15 10:10:00,459.46,462.71,459.37,462.49,7312.0,459.46,462.71,459.37,462.49,7312.0
2023-11-15 10:20:00,462.5,464.57,462.5,464.19,7302.0,462.5,464.57,462.5,464.19,7302.0
2023-11-15 10:30:00,464.76,465.49,464.35,465.1,4407.0,464.76,465.49,464.35,465.1,4407.0
2023-11-15 10:40:00,465.32,466.2,464.66,464.71,5101.0,465.32,466.2,464.66,464.71,5101.0
2023-11-15 10:50:00,464.84,464.93,462.66,462.87,3130.0,464.84,464.93,462.66,462.87,3130.0
2023-11-15 11:00:00,463.27,464.19,463.14,463.37,2500.0,463.27,464.19,463.14,463.37,2500.0
2023-11-15 11:10:00,463.0,463.21,462.33,462.75,6103.0,463.0,463.21,462.33,462.75,6103.0
2023-11-15 11:20:00,463.11,463.9,462.22,462.22,3168.0,463.11,463.9,462.22,462.22,3168.0
2023-11-15 11:30:00,462.11,462.62,461.49,461.53,1528.0,462.11,462.62,461.49,461.53,1528.0
2023-11-15 11:40:00,461.06,461.06,459.64,461.02,2065.0,461.06,461.06,459.64,461.02,2065.0
2023-11-15 11:50:00,460.46,460.69,459.84,460.69,3707.0,460.46,460.69,459.84,460.69,3707.0
2023-11-15 12:00:00,460.33,460.69,459.91,460.57,3700.0,460.33,460.69,459.91,460.57,3700.0
2023-11-15 12:10:00,461.11,461.49,460.45,461.44,3899.0,461.11,461.49,460.45,461.44,3899.0
2023-11-15 12:20:00,461.39,461.87,461.32,461.68,1899.0,461.39,461.87,461.32,461.68,1899.0
2023-11-15 12:30:00,461.59,463.0,461.51,462.73,1100.0,461.59,463.0,461.51,462.73,1100.0
2023-11-15 12:40:00,462.83,462.83,461.86,462.62,900.0,462.83,462.83,461.86,462.62,900.0
2023-11-15 12:50:00,462.49,462.96,461.82,462.17,3600.0,462.49,462.96,461.82,462.17,3600.0
2023-11-15 13:00:00,462.42,462.42,461.21,461.21,1187.0,462.42,462.42,461.21,461.21,1187.0
2023-11-15 13:10:00,461.72,461.72,460.32,460.32,900.0,461.72,461.72,460.32,460.32,900.0
2023-11-15 13:20:00,461.22,461.26,460.32,460.32,2342.0,461.22,461.26,460.32,460.32,2342.0
2023-11-15 13:30:00,460.81,461.1,460.81,461.1,400.0,460.81,461.1,460.81,461.1,400.0
2023-11-15 13:40:00,460.77,461.59,460.77,461.31,1206.0,460.77,461.59,460.77,461.31,1206.0
2023-11-15 13:50:00,461.04,462.13,460.91,462.13,2232.0,461.04,462.13,460.91,462.13,2232.0
2023-11-15 14:00:00,462.07,462.49,461.92,462.27,2437.0,462.07,462.49,461.92,462.27,2437.0
2023-11-15 14:10:00,462.16,462.62,461.39,461.4,3400.0,462.16,462.62,461.39,461.4,3400.0
2023-11-15 14:20:00,461.55,463.14,461.55,462.84,3024.0,461.55,463.14,461.55,462.84,3024.0
2023-11-15 14:30:00,463.35,463.35,462.76,463.12,2886.0,463.35,463.35,462.76,463.12,2886.0
2023-11-15 14:40:00,463.37,463.53,461.96,461.99,4915.0,463.37,463.53,461.96,461.99,4915.0
2023-11-15 14:50:00,461.98,462.27,461.73,462.27,2100.0,461.98,462.27,461.73,462.27,2100.0
2023-11-15 15:00:00,461.94,462.29,461.67,461.94,2200.0,461.94,462.29,461.67,461.94,2200.0
2023-11-15 15:10:00,461.79,461.92,460.41,460.74,4100.0,461.79,461.92,460.41,460.74,4100.0
2023-11-15 15:20:00,460.85,461.65,460.82,460.82,5317.0,460.85,461.65,460.82,460.82,5317.0
2023-11-15 15:30:00,461.06,461.58,460.85,461.23,3773.0,461.06,461.58,460.85,461.23,3773.0
2023-11-15 15:40:00,461.45,461.69,460.88,460.98,6427.0,461.45,461.69,460.88,460.98,6427.0
2023-11-15 15:50:00,460.85,461.63,460.09,460.88,37280.0,460.85,461.63,460.09,460.88,37280.0
2023-11-16 09:30:00,463.13,465.31,460.64,465.27,7840.0,463.13,465.31,460.64,465.27,7840.0
2023-11-16 09:40:00,465.29,467.57,465.29,466.34,1063.0,465.29,467.57,465.29,466.34,1063.0
2023-11-16 09:50:00,466.18,466.18,462.85,465.1,3210.0,466.18,466.18,462.85,465.1,3210.0
2023-11-16 10:00:00,466.0,466.78,465.0,465.73,2611.0,466.0,466.78,465.0,465.73,2611.0
2023-11-16 10:10:00,466.03,466.21,465.46,466.05,2576.0,466.03,466.21,465.46,466.05,2576.0
2023-11-16 10:20:00,466.12,466.61,465.29,465.49,6839.0,466.12,466.61,465.29,465.49,6839.0
2023-11-16 10:30:00,465.38,465.51,464.75,465.36,2413.0,465.38,465.51,464.75,465.36,2413.0
2023-11-16 10:40:00,465.5,466.12,465.3,466.12,1200.0,465.5,466.12,465.3,466.12,1200.0
2023-11-16 10:50:00,465.99,465.99,464.36,464.74,4907.0,465.99,465.99,464.36,464.74,4907.0
2023-11-16 11:00:00,464.84,465.73,464.11,465.32,2267.0,464.84,465.73,464.11,465.32,2267.0
2023-11-16 11:10:00,465.77,465.92,464.05,464.05,1600.0,465.77,465.92,464.05,464.05,1600.0
2023-11-16 11:20:00,464.33,465.07,464.32,464.63,2500.0,464.33,465.07,464.32,464.63,2500.0
2023-11-16 11:30:00,464.93,465.88,464.93,465.29,3680.0,464.93,465.88,464.93,465.29,3680.0
2023-11-16 11:40:00,465.06,467.05,465.06,466.55,3225.0,465.06,467.05,465.06,466.55,3225.0
2023-11-16 11:50:00,467.04,467.46,466.11,467.23,2711.0,467.04,467.46,466.11,467.23,2711.0
2023-11-16 12:00:00,467.59,468.16,467.26,467.78,3250.0,467.59,468.16,467.26,467.78,3250.0
2023-11-16 12:10:00,468.0,468.12,466.41,466.41,2561.0,468.0,468.12,466.41,466.41,2561.0
2023-11-16 12:20:00,466.41,466.55,465.29,465.39,1380.0,466.41,466.55,465.29,465.39,1380.0
2023-11-16 12:30:00,465.49,466.16,465.48,466.07,800.0,465.49,466.16,465.48,466.07,800.0
2023-11-16 12:40:00,466.63,467.35,466.63,466.81,1836.0,466.63,467.35,466.63,466.81,1836.0
2023-11-16 12:50:00,466.8,467.21,466.43,466.92,2910.0,466.8,467.21,466.43,466.92,2910.0
2023-11-16 13:00:00,467.18,467.4,466.96,466.96,2200.0,467.18,467.4,466.96,466.96,2200.0
2023-11-16 13:10:00,466.8,467.6,466.45,467.02,3428.0,466.8,467.6,466.45,467.02,3428.0
2023-11-16 13:20:00,466.94,467.95,466.93,467.4,1803.0,466.94,467.95,466.93,467.4,1803.0
2023-11-16 13:30:00,467.75,467.77,466.79,467.09,2403.0,467.75,467.77,466.79,467.09,2403.0
2023-11-16 13:40:00,466.8,467.17,466.26,466.26,1900.0,466.8,467.17,466.26,466.26,1900.0
2023-11-16 13:50:00,466.55,466.76,466.13,466.63,3111.0,466.55,466.76,466.13,466.63,3111.0
2023-11-16 14:00:00,466.21,466.43,465.82,465.82,1200.0,466.21,466.43,465.82,465.82,1200.0
2023-11-16 14:10:00,466.02,466.79,466.02,466.78,1457.0,466.02,466.79,466.02,466.78,1457.0
2023-11-16 14:20:00,466.85,466.85,466.16,466.42,2623.0,466.85,466.85,466.16,466.42,2623.0
2023-11-16 14:30:00,466.59,467.49,466.41,466.73,4573.0,466.59,467.49,466.41,466.73,4573.0
2023-11-16 14:40:00,466.93,468.64,466.74,468.26,12659.0,466.93,468.64,466.74,468.26,12659.0
2023-11-16 14:50:00,468.57,468.75,467.93,468.44,4475.0,468.57,468.75,467.93,468.44,4475.0
2023-11-16 15:00:00,468.66,469.0,467.5,467.79,2124.0,468.66,469.0,467.5,467.79,2124.0
2023-11-16 15:10:00,467.79,468.09,467.18,467.29,3198.0,467.79,468.09,467.18,467.29,3198.0
2023-11-16 15:20:00,467.3,467.73,466.93,467.59,2100.0,467.3,467.73,466.93,467.59,2100.0
2023-11-16 15:30:00,467.68,467.68,466.86,466.96,8344.0,467.68,467.68,466.86,466.96,8344.0
2023-11-16 15:40:00,467.14,469.01,466.77,468.52,12796.0,467.14,469.01,466.77,468.52,12796.0
2023-11-16 15:50:00,468.63,468.69,466.38,466.72,28837.0,468.63,468.69,466.38,466.72,28837.0
2023-11-17 09:30:00,469.97,469.97,464.0,464.0,83661.0,469.97,469.97,464.0,464.0,83661.0
2023-11-17 09:40:00,463.99,464.38,460.02,460.3,17883.0,463.99,464.38,460.02,460.3,17883.0
2023-11-17 09:50:00,460.33,460.4,458.55,459.35,7529.0,460.33,460.4,458.55,459.35,7529.0
2023-11-17 10:00:00,459.22,459.55,457.52,458.8,4604.0,459.22,459.55,457.52,458.8,4604.0
2023-11-17 10:10:00,458.97,460.77,458.31,460.21,4904.0,458.97,460.77,458.31,460.21,4904.0
2023-11-17 10:20:00,460.22,461.48,459.31,461.15,20412.0,460.22,461.48,459.31,461.15,20412.0
2023-11-17 10:30:00,462.0,462.07,460.46,460.47,5317.0,462.0,462.07,460.46,460.47,5317.0
2023-11-17 10:40:00,460.45,462.17,459.97,461.8,2509.0,460.45,462.17,459.97,461.8,2509.0
2023-11-17 10:50:00,461.74,462.41,461.62,462.02,1390.0,461.74,462.41,461.62,462.02,1390.0
2023-11-17 11:00:00,462.58,462.58,459.35,459.41,3848.0,462.58,462.58,459.35,459.41,3848.0
2023-11-17 11:10:00,459.36,461.18,459.27,460.27,2966.0,459.36,461.18,459.27,460.27,2966.0
2023-11-17 11:20:00,460.44,460.44,458.61,459.75,1900.0,460.44,460.44,458.61,459.75,1900.0
2023-11-17 11:30:00,459.38,459.86,458.74,459.34,2200.0,459.38,459.86,458.74,459.34,2200.0
2023-11-17 11:40:00,459.2,459.33,458.86,459.21,1866.0,459.2,459.33,458.86,459.21,1866.0
2023-11-17 11:50:00,458.93,459.8,458.52,458.53,4522.0,458.93,459.8,458.52,458.53,4522.0
2023-11-17 12:00:00,458.97,459.39,458.86,459.12,5938.0,458.97,459.39,458.86,459.12,5938.0
2023-11-17 12:10:00,459.56,459.56,458.72,459.14,2659.0,459.56,459.56,458.72,459.14,2659.0
2023-11-17 12:20:00,458.98,458.98,458.01,458.42,1799.0,458.98,458.98,458.01,458.42,1799.0
2023-11-17 12:30:00,457.85,457.95,457.61,457.68,998.0,457.85,457.95,457.61,457.68,998.0
2023-11-17 12:40:00,457.74,458.36,457.24,457.81,2869.0,457.74,458.36,457.24,457.81,2869.0
2023-11-17 12:50:00,457.57,457.57,457.04,457.46,1775.0,457.57,457.57,457.04,457.46,1775.0
2023-11-17 13:00:00,457.47,457.78,456.93,457.03,1678.0,457.47,457.78,456.93,457.03,1678.0
2023-11-17 13:10:00,457.42,458.59,457.4,458.48,13324.0,457.42,458.59,457.4,458.48,13324.0
2023-11-17 13:20:00,458.24,459.39,458.21,459.17,10318.0,458.24,459.39,458.21,459.17,10318.0
2023-11-17 13:30:00,459.69,461.0,459.06,461.0,29050.0,459.69,461.0,459.06,461.0,29050.0
2023-11-17 13:40:00,461.17,462.35,461.14,461.6,3773.0,461.17,462.35,461.14,461.6,3773.0
2023-11-17 13:50:00,461.88,462.29,461.44,461.5,30106.0,461.88,462.29,461.44,461.5,30106.0
2023-11-17 14:00:00,461.49,461.84,460.73,460.96,10237.0,461.49,461.84,460.73,460.96,10237.0
2023-11-17 14:10:00,461.4,461.86,460.89,461.57,8972.0,461.4,461.86,460.89,461.57,8972.0
2023-11-17 14:20:00,461.98,462.03,461.17,461.71,1900.0,461.98,462.03,461.17,461.71,1900.0
2023-11-17 14:30:00,461.81,462.45,461.53,462.45,1051.0,461.81,462.45,461.53,462.45,1051.0
2023-11-17 14:40:00,462.47,463.17,462.35,462.66,1552.0,462.47,463.17,462.35,462.66,1552.0
2023-11-17 14:50:00,462.77,462.77,462.31,462.34,2729.0,462.77,462.77,462.31,462.34,2729.0
2023-11-17 15:00:00,462.21,462.35,462.02,462.04,2000.0,462.21,462.35,462.02,462.04,2000.0
2023-11-17 15:10:00,461.84,462.68,461.06,462.68,3403.0,461.84,462.68,461.06,462.68,3403.0
2023-11-17 15:20:00,462.64,463.06,461.81,462.75,7528.0,462.64,463.06,461.81,462.75,7528.0
2023-11-17 15:30:00,462.99,462.99,461.65,462.32,6874.0,462.99,462.99,461.65,462.32,6874.0
2023-11-17 15:40:00,462.35,464.0,462.35,463.97,9925.0,462.35,464.0,462.35,463.97,9925.0
2023-11-17 15:50:00,463.62,464.49,462.96,463.89,24658.0,463.62,464.49,462.96,463.89,24658.0
2023-11-20 09:30:00,462.55,465.24,459.53,465.24,10904.0,462.55,465.24,459.53,465.24,10904.0
2023-11-20 09:40:00,465.66,465.66,463.89,463.89,3661.0,465.66,465.66,463.89,463.89,3661.0
2023-11-20 09:50:00,464.85,467.16,464.38,467.16,1900.0,464.85,467.16,464.38,467.16,1900.0
2023-11-20 10:00:00,466.0,468.21,465.98,467.74,2200.0,466.0,468.21,465.98,467.74,2200.0
2023-11-20 10:10:00,467.3,469.17,467.3,469.15,3664.0,467.3,469.17,467.3,469.15,3664.0
2023-11-20 10:20:00,468.94,469.25,467.75,468.83,3768.0,468.94,469.25,467.75,468.83,3768.0
2023-11-20 10:30:00,468.64,469.6,468.63,469.08,1938.0,468.64,469.6,468.63,469.08,1938.0
2023-11-20 10:40:00,469.38,470.38,469.36,469.91,3402.0,469.38,470.38,469.36,469.91,3402.0
2023-11-20 10:50:00,469.91,470.7,469.87,470.61,1339.0,469.91,470.7,469.87,470.61,1339.0
2023-11-20 11:00:00,470.72,470.72,469.77,470.22,2046.0,470.72,470.72,469.77,470.22,2046.0
2023-11-20 11:10:00,470.02,470.11,468.43,468.68,2401.0,470.02,470.11,468.43,468.68,2401.0
2023-11-20 11:20:00,468.41,468.52,467.36,467.64,1413.0,468.41,468.52,467.36,467.64,1413.0
2023-11-20 11:30:00,468.16,468.19,467.45,467.84,1400.0,468.16,468.19,467.45,467.84,1400.0
2023-11-20 11:40:00,468.37,468.77,468.03,468.77,1493.0,468.37,468.77,468.03,468.77,1493.0
2023-11-20 11:50:00,468.97,469.45,468.95,469.44,1700.0,468.97,469.45,468.95,469.44,1700.0
2023-11-20 12:00:00,469.52,470.25,469.42,470.1,2840.0,469.52,470.25,469.42,470.1,2840.0
2023-11-20 12:10:00,470.08,470.19,469.26,470.18,3442.0,470.08,470.19,469.26,470.18,3442.0
2023-11-20 12:20:00,470.07,470.07,469.46,469.46,1853.0,470.07,470.07,469.46,469.46,1853.0
2023-11-20 12:30:00,469.83,469.98,469.83,469.97,400.0,469.83,469.98,469.83,469.97,400.0
2023-11-20 12:40:00,470.21,470.55,470.12,470.49,2117.0,470.21,470.55,470.12,470.49,2117.0
2023-11-20 12:50:00,470.33,470.33,469.9,470.24,1200.0,470.33,470.33,469.9,470.24,1200.0
2023-11-20 13:00:00,470.49,472.31,470.49,472.03,4308.0,470.49,472.31,470.49,472.03,4308.0
2023-11-20 13:10:00,471.81,472.61,471.63,471.9,2427.0,471.81,472.61,471.63,471.9,2427.0
2023-11-20 13:20:00,471.98,472.41,471.98,472.28,1710.0,471.98,472.41,471.98,472.28,1710.0
2023-11-20 13:30:00,472.39,472.64,471.98,472.26,2431.0,472.39,472.64,471.98,472.26,2431.0
2023-11-20 13:40:00,472.05,472.29,471.89,472.22,1216.0,472.05,472.29,471.89,472.22,1216.0
2023-11-20 13:50:00,471.91,472.77,471.86,472.77,2457.0,471.91,472.77,471.86,472.77,2457.0
2023-11-20 14:00:00,472.77,473.04,472.17,472.86,1800.0,472.77,473.04,472.17,472.86,1800.0
2023-11-20 14:10:00,473.13,473.13,472.71,472.78,2307.0,473.13,473.13,472.71,472.78,2307.0
2023-11-20 14:20:00,472.62,472.66,471.96,471.96,1728.0,472.62,472.66,471.96,471.96,1728.0
2023-11-20 14:30:00,472.5,473.47,472.39,472.94,2100.0,472.5,473.47,472.39,472.94,2100.0
2023-11-20 14:40:00,473.18,473.42,472.93,473.21,1774.0,473.18,473.42,472.93,473.21,1774.0
2023-11-20 14:50:00,473.02,473.02,472.31,472.93,2653.0,473.02,473.02,472.31,472.93,2653.0
2023-11-20 15:00:00,472.63,473.15,472.63,473.15,900.0,472.63,473.15,472.63,473.15,900.0
2023-11-20 15:10:00,472.86,473.59,472.85,473.06,3323.0,472.86,473.59,472.85,473.06,3323.0
2023-11-20 15:20:00,472.83,473.95,472.83,473.9,3199.0,472.83,473.95,472.83,473.9,3199.0
2023-11-20 15:30:00,473.81,473.81,472.86,473.42,6408.0,473.81,473.81,472.86,473.42,6408.0
2023-11-20 15:40:00,473.33,473.81,473.13,473.81,7797.0,473.33,473.81,473.13,473.81,7797.0
2023-11-20 15:50:00,473.56,473.82,472.45,473.12,28159.0,473.56,473.82,472.45,473.12,28159.0
2023-11-21 09:30:00,474.58,474.99,470.02,473.5,8892.0,474.58,474.99,470.02,473.5,8892.0
2023-11-21 09:40:00,473.89,476.15,473.39,475.53,4494.0,473.89,476.15,473.39,475.53,4494.0
2023-11-21 09:50:00,475.78,477.0,475.78,476.5,754.0,475.78,477.0,475.78,476.5,754.0
2023-11-21 10:00:00,476.27,478.32,476.27,478.32,1775.0,476.27,478.32,476.27,478.32,1775.0
2023-11-21 10:10:00,477.49,478.3,477.33,477.6,1629.0,477.49,478.3,477.33,477.6,1629.0
2023-11-21 10:20:00,477.35,478.5,476.66,476.66,1500.0,477.35,478.5,476.66,476.66,1500.0
2023-11-21 10:30:00,475.26,476.06,474.81,476.06,2400.0,475.26,476.06,474.81,476.06,2400.0
2023-11-21 10:40:00,476.02,477.63,476.01,477.63,805.0,476.02,477.63,476.01,477.63,805.0
2023-11-21 10:50:00,477.59,477.59,476.1,476.76,2161.0,477.59,477.59,476.1,476.76,2161.0
2023-11-21 11:00:00,476.11,476.71,475.43,476.71,1243.0,476.11,476.71,475.43,476.71,1243.0
2023-11-21 11:10:00,476.07,477.31,475.96,476.35,600.0,476.07,477.31,475.96,476.35,600.0
2023-11-21 11:20:00,477.25,477.25,476.64,476.82,308.0,477.25,477.25,476.64,476.82,308.0
2023-11-21 11:30:00,476.35,477.35,476.35,477.2,800.0,476.35,477.35,476.35,477.2,800.0
2023-11-21 11:40:00,478.13,478.18,477.55,478.17,2600.0,478.13,478.18,477.55,478.17,2600.0
2023-11-21 11:50:00,478.21,478.74,478.17,478.69,2054.0,478.21,478.74,478.17,478.69,2054.0
2023-11-21 12:00:00,478.67,478.67,476.98,476.98,2350.0,478.67,478.67,476.98,476.98,2350.0
2023-11-21 12:10:00,477.4,477.93,477.4,477.62,1586.0,477.4,477.93,477.4,477.62,1586.0
2023-11-21 12:20:00,477.73,478.55,477.56,478.55,2700.0,477.73,478.55,477.56,478.55,2700.0
2023-11-21 12:30:00,478.49,478.68,477.81,478.2,2300.0,478.49,478.68,477.81,478.2,2300.0
2023-11-21 12:40:00,477.6,478.06,477.6,478.06,200.0,477.6,478.06,477.6,478.06,200.0
2023-11-21 12:50:00,478.54,479.14,478.49,478.49,1308.0,478.54,479.14,478.49,478.49,1308.0
2023-11-21 13:00:00,478.81,478.85,478.4,478.85,841.0,478.81,478.85,478.4,478.85,841.0
2023-11-21 13:10:00,478.55,478.98,478.51,478.98,1800.0,478.55,478.98,478.51,478.98,1800.0
2023-11-21 13:20:00,479.07,479.07,478.44,478.44,1217.0,479.07,479.07,478.44,478.44,1217.0
2023-11-21 13:30:00,478.86,478.86,478.17,478.17,1202.0,478.86,478.86,478.17,478.17,1202.0
2023-11-21 13:40:00,478.47,478.66,478.21,478.21,300.0,478.47,478.66,478.21,478.21,300.0
2023-11-21 13:50:00,478.46,478.46,478.46,478.46,100.0,478.46,478.46,478.46,478.46,100.0
2023-11-21 14:00:00,478.21,478.94,478.13,478.62,2961.0,478.21,478.94,478.13,478.62,2961.0
2023-11-21 14:10:00,478.35,478.35,477.78,477.78,600.0,478.35,478.35,477.78,477.78,600.0
2023-11-21 14:20:00,477.36,477.63,477.12,477.63,1303.0,477.36,477.63,477.12,477.63,1303.0
2023-11-21 14:30:00,477.74,477.96,477.48,477.96,1110.0,477.74,477.96,477.48,477.96,1110.0
2023-11-21 14:40:00,477.89,478.25,477.79,478.25,1600.0,477.89,478.25,477.79,478.25,1600.0
2023-11-21 14:50:00,478.29,478.29,477.87,478.26,1806.0,478.29,478.29,477.87,478.26,1806.0
2023-11-21 15:00:00,478.47,478.85,478.39,478.39,2247.0,478.47,478.85,478.39,478.39,2247.0
2023-11-21 15:10:00,478.09,478.42,478.09,478.36,900.0,478.09,478.42,478.09,478.36,900.0
2023-11-21 15:20:00,478.56,480.0,478.43,479.54,4252.0,478.56,480.0,478.43,479.54,4252.0
2023-11-21 15:30:00,479.43,479.55,478.02,478.29,5991.0,479.43,479.55,478.02,478.29,5991.0
2023-11-21 15:40:00,478.34,478.72,477.43,477.71,7362.0,478.34,478.72,477.43,477.71,7362.0
2023-11-21 15:50:00,477.81,478.59,477.51,477.71,21523.0,477.81,478.59,477.51,477.71,21523.0
2023-11-22 09:30:00,480.97,482.81,478.75,482.81,4502.0,480.97,482.81,478.75,482.81,4502.0
2023-11-22 09:40:00,483.91,484.07,481.57,482.12,21217.0,483.91,484.07,481.57,482.12,21217.0
2023-11-22 09:50:00,481.88,481.88,478.03,479.74,1800.0,481.88,481.88,478.03,479.74,1800.0
2023-11-22 10:00:00,479.57,480.1,479.1,479.1,1307.0,479.57,480.1,479.1,479.1,1307.0
2023-11-22 10:10:00,479.31,481.35,479.18,480.83,1898.0,479.31,481.35,479.18,480.83,1898.0
2023-11-22 10:20:00,481.79,481.87,480.78,481.87,1508.0,481.79,481.87,480.78,481.87,1508.0
2023-11-22 10:30:00,481.97,481.97,480.71,481.66,1924.0,481.97,481.97,480.71,481.66,1924.0
2023-11-22 10:40:00,481.51,481.73,480.01,480.25,3300.0,481.51,481.73,480.01,480.25,3300.0
2023-11-22 10:50:00,480.65,480.65,479.93,479.93,1100.0,480.65,480.65,479.93,479.93,1100.0
2023-11-22 11:00:00,479.34,479.34,478.33,478.67,2948.0,479.34,479.34,478.33,478.67,2948.0
2023-11-22 11:10:00,478.32,479.24,477.85,477.85,2076.0,478.32,479.24,477.85,477.85,2076.0
2023-11-22 11:20:00,477.86,479.05,477.86,479.05,600.0,477.86,479.05,477.86,479.05,600.0
2023-11-22 11:30:00,478.7,479.29,478.7,479.29,1872.0,478.7,479.29,478.7,479.29,1872.0
2023-11-22 11:40:00,479.35,479.74,479.35,479.74,300.0,479.35,479.74,479.35,479.74,300.0
2023-11-22 11:50:00,479.41,480.48,479.41,480.48,1157.0,479.41,480.48,479.41,480.48,1157.0
2023-11-22 12:00:00,480.69,480.98,480.39,480.67,1600.0,480.69,480.98,480.39,480.67,1600.0
2023-11-22 12:10:00,480.37,480.4,479.34,479.34,1100.0,480.37,480.4,479.34,479.34,1100.0
2023-11-22 12:20:00,479.07,479.07,478.26,478.29,751.0,479.07,479.07,478.26,478.29,751.0
2023-11-22 12:30:00,478.24,479.23,478.16,478.75,6983.0,478.24,479.23,478.16,478.75,6983.0
2023-11-22 12:40:00,478.16,478.32,478.07,478.07,300.0,478.16,478.32,478.07,478.07,300.0
2023-11-22 12:50:00,478.15,478.86,478.15,478.86,500.0,478.15,478.86,478.15,478.86,500.0
2023-11-22 13:00:00,478.35,478.67,478.0,478.43,1100.0,478.35,478.67,478.0,478.43,1100.0
2023-11-22 13:10:00,478.54,478.63,478.08,478.08,1100.0,478.54,478.63,478.08,478.08,1100.0
2023-11-22 13:20:00,478.41,478.95,478.38,478.59,1100.0,478.41,478.95,478.38,478.59,1100.0
2023-11-22 13:30:00,478.47,478.48,478.0,478.0,700.0,478.47,478.48,478.0,478.0,700.0
2023-11-22 13:40:00,478.02,478.22,477.64,477.96,1300.0,478.02,478.22,477.64,477.96,1300.0
2023-11-22 13:50:00,477.92,478.11,477.26,477.26,4301.0,477.92,478.11,477.26,477.26,4301.0
2023-11-22 14:00:00,477.3,477.3,477.04,477.05,300.0,477.3,477.3,477.04,477.05,300.0
2023-11-22 14:10:00,477.14,477.14,477.13,477.14,770.0,477.14,477.14,477.13,477.14,770.0
2023-11-22 14:20:00,477.18,477.8,477.17,477.8,1518.0,477.18,477.8,477.17,477.8,1518.0
2023-11-22 14:30:00,477.84,477.84,476.71,476.71,1161.0,477.84,477.84,476.71,476.71,1161.0
2023-11-22 14:40:00,476.97,477.05,476.97,477.05,400.0,476.97,477.05,476.97,477.05,400.0
2023-11-22 14:50:00,476.87,477.49,476.87,477.15,1520.0,476.87,477.49,476.87,477.15,1520.0
2023-11-22 15:00:00,477.2,478.45,477.2,478.23,1300.0,477.2,478.45,477.2,478.23,1300.0
2023-11-22 15:10:00,478.19,478.36,478.0,478.36,500.0,478.19,478.36,478.0,478.36,500.0
2023-11-22 15:20:00,478.18,478.18,477.78,478.12,1267.0,478.18,478.18,477.78,478.12,1267.0
2023-11-22 15:30:00,478.06,478.21,477.92,478.01,994.0,478.06,478.21,477.92,478.01,994.0
2023-11-22 15:40:00,477.89,478.17,477.89,478.17,900.0,477.89,478.17,477.89,478.17,900.0
2023-11-22 15:50:00,478.11,479.11,477.51,478.43,11944.0,478.11,479.11,477.51,478.43,11944.0
2023-11-24 09:30:00,480.0,480.0,480.0,480.0,2815.0,480.0,480.0,480.0,480.0,2815.0
2023-11-24 09:40:00,480.0,480.0,480.0,480.0,0.0,480.0,480.0,480.0,480.0,0.0
2023-11-24 09:50:00,478.52,478.54,477.8,478.38,1253.0,478.52,478.54,477.8,478.38,1253.0
2023-11-24 10:00:00,478.55,478.88,478.05,478.08,1688.0,478.55,478.88,478.05,478.08,1688.0
2023-11-24 10:10:00,478.06,478.07,476.94,476.95,1790.0,478.06,478.07,476.94,476.95,1790.0
2023-11-24 10:20:00,476.95,476.95,476.22,476.75,1282.0,476.95,476.95,476.22,476.75,1282.0
2023-11-24 10:30:00,477.03,477.56,477.03,477.56,300.0,477.03,477.56,477.03,477.56,300.0
2023-11-24 10:40:00,477.75,479.16,477.75,479.15,914.0,477.75,479.16,477.75,479.15,914.0
2023-11-24 10:50:00,478.25,478.25,477.42,477.42,1600.0,478.25,478.25,477.42,477.42,1600.0
2023-11-24 11:00:00,477.6,477.6,476.81,476.92,711.0,477.6,477.6,476.81,476.92,711.0
2023-11-24 11:10:00,477.74,477.74,477.12,477.12,300.0,477.74,477.74,477.12,477.12,300.0
2023-11-24 11:20:00,476.93,476.93,476.06,476.25,1431.0,476.93,476.93,476.06,476.25,1431.0
2023-11-24 11:30:00,476.21,476.56,476.2,476.55,1403.0,476.21,476.56,476.2,476.55,1403.0
2023-11-24 11:40:00,476.29,476.86,476.29,476.75,900.0,476.29,476.86,476.29,476.75,900.0
2023-11-24 11:50:00,476.67,476.78,476.67,476.67,600.0,476.67,476.78,476.67,476.67,600.0
2023-11-24 12:00:00,476.69,477.6,476.68,477.54,1300.0,476.69,477.6,476.68,477.54,1300.0
2023-11-24 12:10:00,477.67,477.67,477.04,477.29,1850.0,477.67,477.67,477.04,477.29,1850.0
2023-11-24 12:20:00,477.49,477.62,477.18,477.35,2700.0,477.49,477.62,477.18,477.35,2700.0
2023-11-24 12:30:00,477.69,479.09,477.69,479.09,7400.0,477.69,479.09,477.69,479.09,7400.0
2023-11-24 12:40:00,478.78,479.2,478.56,478.83,4901.0,478.78,479.2,478.56,478.83,4901.0
2023-11-24 12:50:00,478.64,478.9,477.57,478.18,18622.0,478.64,478.9,477.57,478.18,18622.0
2023-11-27 09:30:00,477.24,477.24,473.52,474.24,5532.0,477.24,477.24,473.52,474.24,5532.0
2023-11-27 09:40:00,473.38,476.62,473.26,475.59,4900.0,473.38,476.62,473.26,475.59,4900.0
2023-11-27 09:50:00,476.16,477.7,475.61,476.61,3376.0,476.16,477.7,475.61,476.61,3376.0
2023-11-27 10:00:00,476.59,479.06,476.59,479.03,2364.0,476.59,479.06,476.59,479.03,2364.0
2023-11-27 10:10:00,479.39,479.39,477.84,477.97,2500.0,479.39,479.39,477.84,477.97,2500.0
2023-11-27 10:20:00,477.63,478.66,476.15,477.03,1810.0,477.63,478.66,476.15,477.03,1810.0
2023-11-27 10:30:00,477.09,477.66,477.08,477.25,500.0,477.09,477.66,477.08,477.25,500.0
2023-11-27 10:40:00,477.77,478.26,477.57,478.08,1700.0,477.77,478.26,477.57,478.08,1700.0
2023-11-27 10:50:00,478.19,479.48,478.18,479.36,950.0,478.19,479.48,478.18,479.36,950.0
2023-11-27 11:00:00,478.46,478.46,477.47,477.7,2150.0,478.46,478.46,477.47,477.7,2150.0
2023-11-27 11:10:00,477.47,477.67,476.94,477.35,2862.0,477.47,477.67,476.94,477.35,2862.0
2023-11-27 11:20:00,477.45,477.45,476.59,476.97,2515.0,477.45,477.45,476.59,476.97,2515.0
2023-11-27 11:30:00,476.99,478.6,476.98,478.38,1052.0,476.99,478.6,476.98,478.38,1052.0
2023-11-27 11:40:00,478.64,478.64,478.43,478.44,1464.0,478.64,478.64,478.43,478.44,1464.0
2023-11-27 11:50:00,478.6,478.86,478.18,478.22,3400.0,478.6,478.86,478.18,478.22,3400.0
2023-11-27 12:00:00,477.92,478.54,477.75,478.54,1000.0,477.92,478.54,477.75,478.54,1000.0
2023-11-27 12:10:00,478.79,478.79,478.52,478.61,1600.0,478.79,478.79,478.52,478.61,1600.0
2023-11-27 12:20:00,478.33,478.33,478.07,478.08,1000.0,478.33,478.33,478.07,478.08,1000.0
2023-11-27 12:30:00,478.39,478.39,477.94,477.94,400.0,478.39,478.39,477.94,477.94,400.0
2023-11-27 12:40:00,478.35,478.77,478.35,478.77,500.0,478.35,478.77,478.35,478.77,500.0
2023-11-27 12:50:00,478.94,478.94,478.34,478.34,800.0,478.94,478.94,478.34,478.34,800.0
2023-11-27 13:00:00,478.24,479.08,478.2,478.86,994.0,478.24,479.08,478.2,478.86,994.0
2023-11-27 13:10:00,479.08,479.11,478.91,478.91,1008.0,479.08,479.11,478.91,478.91,1008.0
2023-11-27 13:20:00,478.81,479.43,478.74,479.27,7476.0,478.81,479.43,478.74,479.27,7476.0
2023-11-27 13:30:00,479.7,479.71,479.1,479.1,2600.0,479.7,479.71,479.1,479.1,2600.0
2023-11-27 13:40:00,479.16,479.44,478.97,478.98,500.0,479.16,479.44,478.97,478.98,500.0
2023-11-27 13:50:00,479.47,479.47,478.87,479.32,1320.0,479.47,479.47,478.87,479.32,1320.0
2023-11-27 14:00:00,479.31,479.77,479.3,479.77,1400.0,479.31,479.77,479.3,479.77,1400.0
2023-11-27 14:10:00,479.75,480.83,479.75,480.69,1500.0,479.75,480.83,479.75,480.69,1500.0
2023-11-27 14:20:00,480.25,480.69,479.69,479.82,3445.0,480.25,480.69,479.69,479.82,3445.0
2023-11-27 14:30:00,479.44,479.95,479.38,479.95,746.0,479.44,479.95,479.38,479.95,746.0
2023-11-27 14:40:00,479.39,479.64,479.06,479.22,2669.0,479.39,479.64,479.06,479.22,2669.0
2023-11-27 14:50:00,479.05,479.85,479.05,479.35,3748.0,479.05,479.85,479.05,479.35,3748.0
2023-11-27 15:00:00,479.6,479.9,479.59,479.63,800.0,479.6,479.9,479.59,479.63,800.0
2023-11-27 15:10:00,479.61,479.82,479.17,479.48,2500.0,479.61,479.82,479.17,479.48,2500.0
2023-11-27 15:20:00,479.69,480.27,479.28,480.01,2556.0,479.69,480.27,479.28,480.01,2556.0
2023-11-27 15:30:00,480.08,480.23,479.54,480.23,2700.0,480.08,480.23,479.54,480.23,2700.0
2023-11-27 15:40:00,479.85,480.18,479.7,479.76,2097.0,479.85,480.18,479.7,479.76,2097.0
2023-11-27 15:50:00,479.53,480.06,478.32,479.63,18176.0,479.53,480.06,478.32,479.63,18176.0
2023-11-28 09:30:00,477.27,477.27,475.02,475.51,2584.0,477.27,477.27,475.02,475.51,2584.0
2023-11-28 09:40:00,475.92,476.35,474.4,475.89,3366.0,475.92,476.35,474.4,475.89,3366.0
2023-11-28 09:50:00,474.79,474.79,471.57,471.57,2886.0,474.79,474.79,471.57,471.57,2886.0
2023-11-28 10:00:00,472.36,472.36,470.56,471.57,1930.0,472.36,472.36,470.56,471.57,1930.0
2023-11-28 10:10:00,472.09,472.76,471.5,472.22,3541.0,472.09,472.76,471.5,472.22,3541.0
2023-11-28 10:20:00,472.33,472.62,471.48,471.91,10981.0,472.33,472.62,471.48,471.91,10981.0
2023-11-28 10:30:00,471.32,472.1,471.0,472.06,3611.0,471.32,472.1,471.0,472.06,3611.0
2023-11-28 10:40:00,472.72,473.84,472.72,473.36,1189.0,472.72,473.84,472.72,473.36,1189.0
2023-11-28 10:50:00,472.82,473.27,472.46,472.84,2370.0,472.82,473.27,472.46,472.84,2370.0
2023-11-28 11:00:00,472.75,473.79,472.55,472.82,503.0,472.75,473.79,472.55,472.82,503.0
2023-11-28 11:10:00,472.42,473.06,472.41,472.74,900.0,472.42,473.06,472.41,472.74,900.0
2023-11-28 11:20:00,472.53,472.91,472.36,472.43,1300.0,472.53,472.91,472.36,472.43,1300.0
2023-11-28 11:30:00,472.37,472.59,471.96,472.59,998.0,472.37,472.59,471.96,472.59,998.0
2023-11-28 11:40:00,472.69,472.79,472.31,472.48,600.0,472.69,472.79,472.31,472.48,600.0
2023-11-28 11:50:00,472.44,472.44,471.76,472.0,1200.0,472.44,472.44,471.76,472.0,1200.0
2023-11-28 12:00:00,471.81,471.81,469.25,469.52,2649.0,471.81,471.81,469.25,469.52,2649.0
2023-11-28 12:10:00,469.65,470.18,469.12,469.12,2464.0,469.65,470.18,469.12,469.12,2464.0
2023-11-28 12:20:00,468.75,469.41,468.44,469.22,3739.0,468.75,469.41,468.44,469.22,3739.0
2023-11-28 12:30:00,469.29,469.59,468.62,468.86,4612.0,469.29,469.59,468.62,468.86,4612.0
2023-11-28 12:40:00,468.8,469.26,468.58,468.77,2167.0,468.8,469.26,468.58,468.77,2167.0
2023-11-28 12:50:00,468.78,469.42,468.39,468.39,900.0,468.78,469.42,468.39,468.39,900.0
2023-11-28 13:00:00,468.49,468.63,467.62,467.68,4000.0,468.49,468.63,467.62,467.68,4000.0
2023-11-28 13:10:00,467.48,467.59,465.85,466.68,5622.0,467.48,467.59,465.85,466.68,5622.0
2023-11-28 13:20:00,466.42,466.73,465.11,465.61,6401.0,466.42,466.73,465.11,465.61,6401.0
2023-11-28 13:30:00,465.8,467.41,465.8,466.79,3790.0,465.8,467.41,465.8,466.79,3790.0
2023-11-28 13:40:00,467.29,468.0,466.86,468.0,2399.0,467.29,468.0,466.86,468.0,2399.0
2023-11-28 13:50:00,467.31,467.66,466.61,466.98,1621.0,467.31,467.66,466.61,466.98,1621.0
2023-11-28 14:00:00,466.8,468.27,466.8,468.05,2000.0,466.8,468.27,466.8,468.05,2000.0
2023-11-28 14:10:00,467.79,467.79,466.54,466.79,4912.0,467.79,467.79,466.54,466.79,4912.0
2023-11-28 14:20:00,466.52,467.15,466.22,466.39,2122.0,466.52,467.15,466.22,466.39,2122.0
2023-11-28 14:30:00,466.36,466.75,465.45,466.62,6997.0,466.36,466.75,465.45,466.62,6997.0
2023-11-28 14:40:00,466.68,467.82,466.47,467.5,4217.0,466.68,467.82,466.47,467.5,4217.0
2023-11-28 14:50:00,467.41,468.15,467.32,467.34,4265.0,467.41,468.15,467.32,467.34,4265.0
2023-11-28 15:00:00,467.5,468.5,467.41,468.41,4220.0,467.5,468.5,467.41,468.41,4220.0
2023-11-28 15:10:00,468.53,468.57,467.82,468.55,7190.0,468.53,468.57,467.82,468.55,7190.0
2023-11-28 15:20:00,468.54,470.02,468.23,469.43,10099.0,468.54,470.02,468.23,469.43,10099.0
2023-11-28 15:30:00,469.41,469.64,468.9,469.45,5342.0,469.41,469.64,468.9,469.45,5342.0
2023-11-28 15:40:00,469.09,471.34,468.86,471.34,4864.0,469.09,471.34,468.86,471.34,4864.0
2023-11-28 15:50:00,470.69,471.15,469.91,470.74,15474.0,470.69,471.15,469.91,470.74,15474.0
2023-11-29 09:30:00,475.47,475.47,471.39,474.14,9672.0,475.47,475.47,471.39,474.14,9672.0
2023-11-29 09:40:00,473.78,474.44,472.63,474.44,1738.0,473.78,474.44,472.63,474.44,1738.0
2023-11-29 09:50:00,474.67,476.03,474.14,476.02,1000.0,474.67,476.03,474.14,476.02,1000.0
2023-11-29 10:00:00,475.88,476.39,473.94,473.94,2175.0,475.88,476.39,473.94,473.94,2175.0
2023-11-29 10:10:00,473.05,473.05,472.78,472.79,200.0,473.05,473.05,472.78,472.79,200.0
2023-11-29 10:20:00,471.97,472.24,471.34,472.24,840.0,471.97,472.24,471.34,472.24,840.0
2023-11-29 10:30:00,472.25,472.54,471.52,472.53,1316.0,472.25,472.54,471.52,472.53,1316.0
2023-11-29 10:40:00,472.16,472.41,471.52,471.88,1340.0,472.16,472.41,471.52,471.88,1340.0
2023-11-29 10:50:00,471.74,472.26,471.0,471.09,1573.0,471.74,472.26,471.0,471.09,1573.0
2023-11-29 11:00:00,471.01,471.24,470.17,470.17,1002.0,471.01,471.24,470.17,470.17,1002.0
2023-11-29 11:10:00,470.37,470.37,467.44,468.19,4088.0,470.37,470.37,467.44,468.19,4088.0
2023-11-29 11:20:00,468.6,469.23,468.2,468.58,2430.0,468.6,469.23,468.2,468.58,2430.0
2023-11-29 11:30:00,468.67,470.08,468.55,470.08,2428.0,468.67,470.08,468.55,470.08,2428.0
2023-11-29 11:40:00,470.06,470.46,469.94,470.18,612.0,470.06,470.46,469.94,470.18,612.0
2023-11-29 11:50:00,469.87,470.22,469.68,470.22,400.0,469.87,470.22,469.68,470.22,400.0
2023-11-29 12:00:00,470.43,471.0,470.16,471.0,800.0,470.43,471.0,470.16,471.0,800.0
2023-11-29 12:10:00,471.02,471.74,471.02,471.52,955.0,471.02,471.74,471.02,471.52,955.0
2023-11-29 12:20:00,471.64,471.84,471.39,471.73,600.0,471.64,471.84,471.39,471.73,600.0
2023-11-29 12:30:00,471.9,471.9,470.86,471.05,700.0,471.9,471.9,470.86,471.05,700.0
2023-11-29 12:40:00,471.09,471.49,471.08,471.09,780.0,471.09,471.49,471.08,471.09,780.0
2023-11-29 12:50:00,471.09,471.09,471.09,471.09,0.0,471.09,471.09,471.09,471.09,0.0
2023-11-29 13:00:00,470.94,471.19,470.68,470.69,583.0,470.94,471.19,470.68,470.69,583.0
2023-11-29 13:10:00,469.96,469.96,469.5,469.5,300.0,469.96,469.96,469.5,469.5,300.0
2023-11-29 13:20:00,469.68,470.37,469.68,470.25,600.0,469.68,470.37,469.68,470.25,600.0
2023-11-29 13:30:00,469.73,469.79,469.72,469.79,300.0,469.73,469.79,469.72,469.79,300.0
2023-11-29 13:40:00,469.72,469.73,468.18,468.2,3817.0,469.72,469.73,468.18,468.2,3817.0
2023-11-29 13:50:00,468.46,468.72,467.77,468.72,6300.0,468.46,468.72,467.77,468.72,6300.0
2023-11-29 14:00:00,468.74,469.8,468.74,469.49,1377.0,468.74,469.8,468.74,469.49,1377.0
2023-11-29 14:10:00,469.59,469.82,469.59,469.81,632.0,469.59,469.82,469.59,469.81,632.0
2023-11-29 14:20:00,469.57,469.83,468.84,469.77,1125.0,469.57,469.83,468.84,469.77,1125.0
2023-11-29 14:30:00,469.87,469.89,468.36,468.36,3200.0,469.87,469.89,468.36,468.36,3200.0
2023-11-29 14:40:00,468.11,468.11,467.0,467.0,2200.0,468.11,468.11,467.0,467.0,2200.0
2023-11-29 14:50:00,467.48,467.89,467.47,467.47,2390.0,467.48,467.89,467.47,467.47,2390.0
2023-11-29 15:00:00,467.69,467.93,467.21,467.9,2223.0,467.69,467.93,467.21,467.9,2223.0
2023-11-29 15:10:00,467.95,467.95,466.94,467.77,1135.0,467.95,467.95,466.94,467.77,1135.0
2023-11-29 15:20:00,467.71,467.71,466.6,467.03,1929.0,467.71,467.71,466.6,467.03,1929.0
2023-11-29 15:30:00,466.9,466.9,466.03,466.21,3399.0,466.9,466.9,466.03,466.21,3399.0
2023-11-29 15:40:00,465.92,466.73,465.92,466.73,3539.0,465.92,466.73,465.92,466.73,3539.0
2023-11-29 15:50:00,466.58,467.04,466.41,466.76,14598.0,466.58,467.04,466.41,466.76,14598.0
2023-11-30 09:30:00,466.02,466.02,462.23,463.49,7822.0,466.02,466.02,462.23,463.49,7822.0
2023-11-30 09:40:00,460.89,462.19,460.09,460.09,3862.0,460.89,462.19,460.09,460.09,3862.0
2023-11-30 09:50:00,460.1,461.08,459.63,460.26,3770.0,460.1,461.08,459.63,460.26,3770.0
2023-11-30 10:00:00,460.54,461.06,459.35,460.06,3750.0,460.54,461.06,459.35,460.06,3750.0
2023-11-30 10:10:00,459.86,460.48,458.97,460.48,1935.0,459.86,460.48,458.97,460.48,1935.0
2023-11-30 10:20:00,460.36,463.54,460.13,463.54,7521.0,460.36,463.54,460.13,463.54,7521.0
2023-11-30 10:30:00,463.72,464.14,460.79,460.79,1618.0,463.72,464.14,460.79,460.79,1618.0
2023-11-30 10:40:00,460.08,460.82,460.02,460.7,2191.0,460.08,460.82,460.02,460.7,2191.0
2023-11-30 10:50:00,460.75,463.29,460.74,463.29,1204.0,460.75,463.29,460.74,463.29,1204.0
2023-11-30 11:00:00,463.66,465.19,463.63,464.3,3281.0,463.66,465.19,463.63,464.3,3281.0
2023-11-30 11:10:00,464.81,466.04,464.81,465.56,600.0,464.81,466.04,464.81,465.56,600.0
2023-11-30 11:20:00,464.4,464.68,463.44,463.45,1212.0,464.4,464.68,463.44,463.45,1212.0
2023-11-30 11:30:00,463.78,464.18,463.5,463.66,1928.0,463.78,464.18,463.5,463.66,1928.0
2023-11-30 11:40:00,463.3,463.69,463.19,463.52,1998.0,463.3,463.69,463.19,463.52,1998.0
2023-11-30 11:50:00,463.6,464.17,461.54,461.54,6853.0,463.6,464.17,461.54,461.54,6853.0
2023-11-30 12:00:00,460.93,462.2,460.93,462.04,5005.0,460.93,462.2,460.93,462.04,5005.0
2023-11-30 12:10:00,462.03,462.42,461.91,462.36,2862.0,462.03,462.42,461.91,462.36,2862.0
2023-11-30 12:20:00,462.41,462.42,461.63,462.39,4071.0,462.41,462.42,461.63,462.39,4071.0
2023-11-30 12:30:00,462.82,463.37,462.82,463.2,2824.0,462.82,463.37,462.82,463.2,2824.0
2023-11-30 12:40:00,463.47,464.43,463.47,463.92,1500.0,463.47,464.43,463.47,463.92,1500.0
2023-11-30 12:50:00,464.22,464.34,463.73,463.73,1400.0,464.22,464.34,463.73,463.73,1400.0
2023-11-30 13:00:00,463.72,463.72,462.21,462.21,3189.0,463.72,463.72,462.21,462.21,3189.0
2023-11-30 13:10:00,462.41,463.1,462.37,463.1,1088.0,462.41,463.1,462.37,463.1,1088.0
2023-11-30 13:20:00,463.7,463.7,462.75,462.75,1000.0,463.7,463.7,462.75,462.75,1000.0
2023-11-30 13:30:00,463.08,463.27,462.51,463.27,2725.0,463.08,463.27,462.51,463.27,2725.0
2023-11-30 13:40:00,463.35,463.66,462.36,462.36,1435.0,463.35,463.66,462.36,462.36,1435.0
2023-11-30 13:50:00,462.74,463.41,462.71,463.1,1699.0,462.74,463.41,462.71,463.1,1699.0
2023-11-30 14:00:00,463.13,463.17,462.65,462.96,1800.0,463.13,463.17,462.65,462.96,1800.0
2023-11-30 14:10:00,462.98,463.66,462.98,463.66,1500.0,462.98,463.66,462.98,463.66,1500.0
2023-11-30 14:20:00,463.42,463.42,462.83,462.83,1400.0,463.42,463.42,462.83,462.83,1400.0
2023-11-30 14:30:00,462.88,463.42,462.87,463.36,1178.0,462.88,463.42,462.87,463.36,1178.0
2023-11-30 14:40:00,463.59,464.21,463.59,463.99,2250.0,463.59,464.21,463.59,463.99,2250.0
2023-11-30 14:50:00,463.99,464.59,463.79,464.59,2624.0,463.99,464.59,463.79,464.59,2624.0
2023-11-30 15:00:00,464.64,464.64,463.51,463.51,900.0,464.64,464.64,463.51,463.51,900.0
2023-11-30 15:10:00,463.5,463.51,462.89,462.9,1100.0,463.5,463.51,462.89,462.9,1100.0
2023-11-30 15:20:00,462.9,463.17,461.82,462.53,3482.0,462.9,463.17,461.82,462.53,3482.0
2023-11-30 15:30:00,462.7,463.42,462.7,463.42,1500.0,462.7,463.42,462.7,463.42,1500.0
2023-11-30 15:40:00,463.46,464.76,463.46,464.25,5447.0,463.46,464.76,463.46,464.25,5447.0
2023-11-30 15:50:00,464.49,466.47,463.96,466.03,28585.0,464.49,466.47,463.96,466.03,28585.0
2023-12-01 09:30:00,464.59,471.3,464.59,470.15,17501.0,464.59,471.3,464.59,470.15,17501.0
2023-12-01 09:40:00,470.4,471.63,469.9,471.38,10389.0,470.4,471.63,469.9,471.38,10389.0
2023-12-01 09:50:00,470.85,474.31,469.55,474.31,10440.0,470.85,474.31,469.55,474.31,10440.0
2023-12-01 10:00:00,474.28,479.3,474.28,478.54,6943.0,474.28,479.3,474.28,478.54,6943.0
2023-12-01 10:10:00,478.54,478.56,477.44,477.83,5947.0,478.54,478.56,477.44,477.83,5947.0
2023-12-01 10:20:00,477.99,480.0,477.49,477.63,10530.0,477.99,480.0,477.49,477.63,10530.0
2023-12-01 10:30:00,477.28,479.34,476.52,478.59,5413.0,477.28,479.34,476.52,478.59,5413.0
2023-12-01 10:40:00,478.65,479.99,478.33,479.58,10336.0,478.65,479.99,478.33,479.58,10336.0
2023-12-01 10:50:00,479.75,480.36,479.0,479.49,8937.0,479.75,480.36,479.0,479.49,8937.0
2023-12-01 11:00:00,479.24,479.27,477.78,478.94,6824.0,479.24,479.27,477.78,478.94,6824.0
2023-12-01 11:10:00,478.93,480.7,478.93,480.27,1691.0,478.93,480.7,478.93,480.27,1691.0
2023-12-01 11:20:00,480.12,481.48,480.02,481.02,1908.0,480.12,481.48,480.02,481.02,1908.0
2023-12-01 11:30:00,479.77,482.03,479.77,481.25,1807.0,479.77,482.03,479.77,481.25,1807.0
2023-12-01 11:40:00,480.48,482.7,480.48,481.6,5463.0,480.48,482.7,480.48,481.6,5463.0
2023-12-01 11:50:00,481.56,482.47,480.31,481.51,10653.0,481.56,482.47,480.31,481.51,10653.0
2023-12-01 12:00:00,480.95,481.03,480.01,481.03,9119.0,480.95,481.03,480.01,481.03,9119.0
2023-12-01 12:10:00,481.9,481.95,480.81,480.81,800.0,481.9,481.95,480.81,480.81,800.0
2023-12-01 12:20:00,481.4,481.75,481.01,481.75,1100.0,481.4,481.75,481.01,481.75,1100.0
2023-12-01 12:30:00,481.28,482.14,481.06,482.14,1508.0,481.28,482.14,481.06,482.14,1508.0
2023-12-01 12:40:00,482.12,482.86,482.11,482.86,1500.0,482.12,482.86,482.11,482.86,1500.0
2023-12-01 12:50:00,482.32,482.48,481.92,482.34,1894.0,482.32,482.48,481.92,482.34,1894.0
2023-12-01 13:00:00,482.54,482.56,481.83,482.37,1055.0,482.54,482.56,481.83,482.37,1055.0
2023-12-01 13:10:00,482.43,482.55,482.43,482.55,350.0,482.43,482.55,482.43,482.55,350.0
2023-12-01 13:20:00,481.83,482.63,481.83,482.34,2645.0,481.83,482.63,481.83,482.34,2645.0
2023-12-01 13:30:00,482.01,482.97,482.01,482.84,3533.0,482.01,482.97,482.01,482.84,3533.0
2023-12-01 13:40:00,482.58,482.94,482.51,482.57,1422.0,482.58,482.94,482.51,482.57,1422.0
2023-12-01 13:50:00,482.94,482.94,482.42,482.68,1116.0,482.94,482.94,482.42,482.68,1116.0
2023-12-01 14:00:00,482.19,482.21,480.97,480.97,1700.0,482.19,482.21,480.97,480.97,1700.0
2023-12-01 14:10:00,481.37,481.75,480.75,481.04,1489.0,481.37,481.75,480.75,481.04,1489.0
2023-12-01 14:20:00,480.42,480.72,480.1,480.69,1000.0,480.42,480.72,480.1,480.69,1000.0
2023-12-01 14:30:00,480.7,481.48,480.69,481.32,2144.0,480.7,481.48,480.69,481.32,2144.0
2023-12-01 14:40:00,481.19,481.19,480.21,480.4,7033.0,481.19,481.19,480.21,480.4,7033.0
2023-12-01 14:50:00,480.19,480.47,480.0,480.4,1750.0,480.19,480.47,480.0,480.4,1750.0
2023-12-01 15:00:00,480.32,481.08,479.9,480.96,6164.0,480.32,481.08,479.9,480.96,6164.0
2023-12-01 15:10:00,481.31,481.48,481.19,481.19,855.0,481.31,481.48,481.19,481.19,855.0
2023-12-01 15:20:00,481.63,483.15,481.4,483.15,22055.0,481.63,483.15,481.4,483.15,22055.0
2023-12-01 15:30:00,483.06,484.06,483.06,483.57,8277.0,483.06,484.06,483.06,483.57,8277.0
2023-12-01 15:40:00,483.51,483.72,483.3,483.3,2278.0,483.51,483.72,483.3,483.3,2278.0
2023-12-01 15:50:00,483.6,483.6,482.38,482.46,12245.0,483.6,483.6,482.38,482.46,12245.0
2023-12-04 09:30:00,495.08,515.15,495.0,511.03,55635.0,495.08,515.15,495.0,511.03,55635.0
2023-12-04 09:40:00,510.41,517.21,509.06,517.21,29507.0,510.41,517.21,509.06,517.21,29507.0
2023-12-04 09:50:00,517.14,517.27,513.13,515.92,38612.0,517.14,517.27,513.13,515.92,38612.0
2023-12-04 10:00:00,516.08,517.93,514.66,517.77,43856.0,516.08,517.93,514.66,517.77,43856.0
2023-12-04 10:10:00,516.96,517.55,514.5,515.57,9872.0,516.96,517.55,514.5,515.57,9872.0
2023-12-04 10:20:00,515.01,515.52,510.02,510.02,7958.0,515.01,515.52,510.02,510.02,7958.0
2023-12-04 10:30:00,510.33,511.45,508.54,511.44,8863.0,510.33,511.45,508.54,511.44,8863.0
2023-12-04 10:40:00,511.13,511.13,510.03,510.18,21410.0,511.13,511.13,510.03,510.18,21410.0
2023-12-04 10:50:00,510.04,510.17,507.51,508.09,21193.0,510.04,510.17,507.51,508.09,21193.0
2023-12-04 11:00:00,507.72,508.17,506.84,507.29,5134.0,507.72,508.17,506.84,507.29,5134.0
2023-12-04 11:10:00,507.0,510.14,507.0,508.34,9581.0,507.0,510.14,507.0,508.34,9581.0
2023-12-04 11:20:00,508.45,509.46,507.37,507.99,9064.0,508.45,509.46,507.37,507.99,9064.0
2023-12-04 11:30:00,507.7,508.92,507.52,507.55,14417.0,507.7,508.92,507.52,507.55,14417.0
2023-12-04 11:40:00,508.05,509.32,508.04,508.08,36477.0,508.05,509.32,508.04,508.08,36477.0
2023-12-04 11:50:00,508.04,510.31,508.03,510.08,10790.0,508.04,510.31,508.03,510.08,10790.0
2023-12-04 12:00:00,510.15,511.0,509.85,509.91,16070.0,510.15,511.0,509.85,509.91,16070.0
2023-12-04 12:10:00,509.9,509.99,509.4,509.78,6358.0,509.9,509.99,509.4,509.78,6358.0
2023-12-04 12:20:00,509.71,509.8,508.87,509.57,5366.0,509.71,509.8,508.87,509.57,5366.0
2023-12-04 12:30:00,509.93,509.93,509.22,509.53,4326.0,509.93,509.93,509.22,509.53,4326.0
2023-12-04 12:40:00,509.33,511.07,509.33,510.8,16683.0,509.33,511.07,509.33,510.8,16683.0
2023-12-04 12:50:00,510.8,511.31,510.59,510.67,6075.0,510.8,511.31,510.59,510.67,6075.0
2023-12-04 13:00:00,510.27,510.27,508.09,508.09,9002.0,510.27,510.27,508.09,508.09,9002.0
2023-12-04 13:10:00,508.33,509.14,508.12,509.0,19934.0,508.33,509.14,508.12,509.0,19934.0
2023-12-04 13:20:00,508.99,509.08,507.4,507.71,8900.0,508.99,509.08,507.4,507.71,8900.0
2023-12-04 13:30:00,507.4,508.07,507.39,508.05,1448.0,507.4,508.07,507.39,508.05,1448.0
2023-12-04 13:40:00,508.06,509.55,508.06,509.3,3870.0,508.06,509.55,508.06,509.3,3870.0
2023-12-04 13:50:00,509.36,509.37,508.91,509.33,1626.0,509.36,509.37,508.91,509.33,1626.0
2023-12-04 14:00:00,509.93,509.95,508.68,509.58,2742.0,509.93,509.95,508.68,509.58,2742.0
2023-12-04 14:10:00,509.57,511.98,509.57,511.98,2191.0,509.57,511.98,509.57,511.98,2191.0
2023-12-04 14:20:00,511.99,512.3,511.24,512.03,3338.0,511.99,512.3,511.24,512.03,3338.0
2023-12-04 14:30:00,512.08,513.22,512.07,512.48,4316.0,512.08,513.22,512.07,512.48,4316.0
2023-12-04 14:40:00,513.19,513.81,512.5,513.21,7469.0,513.19,513.81,512.5,513.21,7469.0
2023-12-04 14:50:00,512.77,513.74,512.77,513.16,3888.0,512.77,513.74,512.77,513.16,3888.0
2023-12-04 15:00:00,513.16,513.61,512.25,512.28,6672.0,513.16,513.61,512.25,512.28,6672.0
2023-12-04 15:10:00,512.58,513.78,512.58,513.73,7022.0,512.58,513.78,512.58,513.73,7022.0
2023-12-04 15:20:00,513.76,514.11,512.4,513.5,5869.0,513.76,514.11,512.4,513.5,5869.0
2023-12-04 15:30:00,513.63,514.05,513.19,513.97,4037.0,513.63,514.05,513.19,513.97,4037.0
2023-12-04 15:40:00,513.83,515.18,513.78,515.18,10706.0,513.83,515.18,513.78,515.18,10706.0
2023-12-04 15:50:00,515.18,517.38,515.18,516.65,55335.0,515.18,517.38,515.18,516.65,55335.0
2023-12-05 09:30:00,511.56,512.26,508.41,508.64,15897.0,511.56,512.26,508.41,508.64,15897.0
2023-12-05 09:40:00,508.26,510.97,507.92,510.97,8157.0,508.26,510.97,507.92,510.97,8157.0
2023-12-05 09:50:00,510.26,512.19,510.26,511.48,4600.0,510.26,512.19,510.26,511.48,4600.0
2023-12-05 10:00:00,512.32,514.98,512.32,514.57,6554.0,512.32,514.98,512.32,514.57,6554.0
2023-12-05 10:10:00,515.45,516.15,515.31,515.55,3700.0,515.45,516.15,515.31,515.55,3700.0
2023-12-05 10:20:00,515.69,516.67,513.01,514.1,7716.0,515.69,516.67,513.01,514.1,7716.0
2023-12-05 10:30:00,514.62,516.44,514.62,516.44,2029.0,514.62,516.44,514.62,516.44,2029.0
2023-12-05 10:40:00,515.67,516.9,514.81,516.63,4926.0,515.67,516.9,514.81,516.63,4926.0
2023-12-05 10:50:00,516.48,517.32,516.23,517.09,5786.0,516.48,517.32,516.23,517.09,5786.0
2023-12-05 11:00:00,516.73,517.02,515.7,516.65,14192.0,516.73,517.02,515.7,516.65,14192.0
2023-12-05 11:10:00,516.61,517.1,514.4,514.6,12524.0,516.61,517.1,514.4,514.6,12524.0
2023-12-05 11:20:00,514.52,518.3,514.2,518.3,3258.0,514.52,518.3,514.2,518.3,3258.0
2023-12-05 11:30:00,518.78,519.03,517.95,518.27,3695.0,518.78,519.03,517.95,518.27,3695.0
2023-12-05 11:40:00,518.63,519.47,518.63,519.19,2628.0,518.63,519.47,518.63,519.19,2628.0
2023-12-05 11:50:00,519.21,519.38,517.07,517.74,6523.0,519.21,519.38,517.07,517.74,6523.0
2023-12-05 12:00:00,517.78,518.12,517.22,517.75,6580.0,517.78,518.12,517.22,517.75,6580.0
2023-12-05 12:10:00,517.93,517.93,516.49,517.04,4133.0,517.93,517.93,516.49,517.04,4133.0
2023-12-05 12:20:00,516.8,517.12,515.5,515.5,5700.0,516.8,517.12,515.5,515.5,5700.0
2023-12-05 12:30:00,515.75,515.75,513.88,514.33,3664.0,515.75,515.75,513.88,514.33,3664.0
2023-12-05 12:40:00,514.67,514.84,514.05,514.84,4558.0,514.67,514.84,514.05,514.84,4558.0
2023-12-05 12:50:00,514.82,516.34,514.62,515.58,4665.0,514.82,516.34,514.62,515.58,4665.0
2023-12-05 13:00:00,515.45,515.78,515.04,515.43,3776.0,515.45,515.78,515.04,515.43,3776.0
2023-12-05 13:10:00,515.72,517.07,515.72,517.02,2553.0,515.72,517.07,515.72,517.02,2553.0
2023-12-05 13:20:00,517.09,517.42,516.49,516.49,1899.0,517.09,517.42,516.49,516.49,1899.0
2023-12-05 13:30:00,516.25,516.86,515.78,516.09,5894.0,516.25,516.86,515.78,516.09,5894.0
2023-12-05 13:40:00,516.16,516.16,515.24,516.02,2767.0,516.16,516.16,515.24,516.02,2767.0
2023-12-05 13:50:00,516.15,516.88,516.13,516.84,2263.0,516.15,516.88,516.13,516.84,2263.0
2023-12-05 14:00:00,516.83,517.24,516.35,517.24,3320.0,516.83,517.24,516.35,517.24,3320.0
2023-12-05 14:10:00,517.48,518.59,517.48,518.58,2876.0,517.48,518.59,517.48,518.58,2876.0
2023-12-05 14:20:00,518.49,518.78,518.01,518.78,3062.0,518.49,518.78,518.01,518.78,3062.0
2023-12-05 14:30:00,518.72,518.75,517.34,517.65,3927.0,518.72,518.75,517.34,517.65,3927.0
2023-12-05 14:40:00,517.7,517.89,516.56,517.86,2980.0,517.7,517.89,516.56,517.86,2980.0
2023-12-05 14:50:00,517.73,518.65,517.55,518.48,3185.0,517.73,518.65,517.55,518.48,3185.0
2023-12-05 15:00:00,517.92,517.92,517.46,517.74,2019.0,517.92,517.92,517.46,517.74,2019.0
2023-12-05 15:10:00,517.97,518.2,517.29,517.72,4458.0,517.97,518.2,517.29,517.72,4458.0
2023-12-05 15:20:00,517.93,518.05,517.68,517.91,4980.0,517.93,518.05,517.68,517.91,4980.0
2023-12-05 15:30:00,517.84,517.99,516.89,516.96,8030.0,517.84,517.99,516.89,516.96,8030.0
2023-12-05 15:40:00,517.09,518.71,516.74,518.08,12735.0,517.09,518.71,516.74,518.08,12735.0
2023-12-05 15:50:00,518.07,519.17,517.71,519.07,36498.0,518.07,519.17,517.71,519.07,36498.0
2023-12-06 09:30:00,521.19,523.87,516.63,519.78,8573.0,521.19,523.87,516.63,519.78,8573.0
2023-12-06 09:40:00,520.09,524.03,519.86,523.01,3868.0,520.09,524.03,519.86,523.01,3868.0
2023-12-06 09:50:00,521.47,522.87,521.46,522.69,5800.0,521.47,522.87,521.46,522.69,5800.0
2023-12-06 10:00:00,522.72,525.68,521.88,524.87,12929.0,522.72,525.68,521.88,524.87,12929.0
2023-12-06 10:10:00,524.95,527.18,524.6,527.18,8397.0,524.95,527.18,524.6,527.18,8397.0
2023-12-06 10:20:00,527.72,528.68,526.11,526.27,3853.0,527.72,528.68,526.11,526.27,3853.0
2023-12-06 10:30:00,526.77,527.91,526.14,527.02,5903.0,526.77,527.91,526.14,527.02,5903.0
2023-12-06 10:40:00,527.69,528.07,527.0,527.14,4926.0,527.69,528.07,527.0,527.14,4926.0
2023-12-06 10:50:00,527.11,527.93,526.35,527.37,6890.0,527.11,527.93,526.35,527.37,6890.0
2023-12-06 11:00:00,527.19,529.56,526.49,527.19,14034.0,527.19,529.56,526.49,527.19,14034.0
2023-12-06 11:10:00,527.45,528.61,526.81,526.82,4960.0,527.45,528.61,526.81,526.82,4960.0
2023-12-06 11:20:00,527.29,527.62,526.21,526.4,3926.0,527.29,527.62,526.21,526.4,3926.0
2023-12-06 11:30:00,526.18,526.5,524.32,525.46,7059.0,526.18,526.5,524.32,525.46,7059.0
2023-12-06 11:40:00,525.05,525.54,524.88,525.1,2687.0,525.05,525.54,524.88,525.1,2687.0
2023-12-06 11:50:00,525.29,526.87,525.28,526.52,2794.0,525.29,526.87,525.28,526.52,2794.0
2023-12-06 12:00:00,526.35,526.74,525.87,526.47,2333.0,526.35,526.74,525.87,526.47,2333.0
2023-12-06 12:10:00,526.65,526.75,524.5,524.5,5259.0,526.65,526.75,524.5,524.5,5259.0
2023-12-06 12:20:00,524.29,525.08,524.18,524.53,2100.0,524.29,525.08,524.18,524.53,2100.0
2023-12-06 12:30:00,524.53,524.7,523.92,524.42,1700.0,524.53,524.7,523.92,524.42,1700.0
2023-12-06 12:40:00,524.93,524.93,523.45,523.73,1878.0,524.93,524.93,523.45,523.73,1878.0
2023-12-06 12:50:00,523.57,523.89,522.49,522.49,3693.0,523.57,523.89,522.49,522.49,3693.0
2023-12-06 13:00:00,523.14,523.38,521.97,522.37,2985.0,523.14,523.38,521.97,522.37,2985.0
2023-12-06 13:10:00,522.66,523.24,522.34,522.81,2736.0,522.66,523.24,522.34,522.81,2736.0
2023-12-06 13:20:00,522.76,523.91,522.76,523.85,1700.0,522.76,523.91,522.76,523.85,1700.0
2023-12-06 13:30:00,524.14,524.64,523.51,524.63,1300.0,524.14,524.64,523.51,524.63,1300.0
2023-12-06 13:40:00,524.37,524.73,523.89,524.22,2154.0,524.37,524.73,523.89,524.22,2154.0
2023-12-06 13:50:00,524.42,525.78,524.41,525.18,2800.0,524.42,525.78,524.41,525.18,2800.0
2023-12-06 14:00:00,525.67,525.98,525.26,525.43,3347.0,525.67,525.98,525.26,525.43,3347.0
2023-12-06 14:10:00,525.29,525.74,524.83,525.36,10705.0,525.29,525.74,524.83,525.36,10705.0
2023-12-06 14:20:00,524.6,525.5,524.6,525.45,5924.0,524.6,525.5,524.6,525.45,5924.0
2023-12-06 14:30:00,524.98,525.48,524.74,525.33,3870.0,524.98,525.48,524.74,525.33,3870.0
2023-12-06 14:40:00,525.11,525.34,523.72,523.73,4095.0,525.11,525.34,523.72,523.73,4095.0
2023-12-06 14:50:00,523.73,523.74,523.06,523.4,6900.0,523.73,523.74,523.06,523.4,6900.0
2023-12-06 15:00:00,523.07,523.79,522.87,522.97,4359.0,523.07,523.79,522.87,522.97,4359.0
2023-12-06 15:10:00,522.68,524.13,522.16,522.76,9524.0,522.68,524.13,522.16,522.76,9524.0
2023-12-06 15:20:00,522.43,522.66,521.41,521.96,7700.0,522.43,522.66,521.41,521.96,7700.0
2023-12-06 15:30:00,521.85,522.68,521.51,522.53,10075.0,521.85,522.68,521.51,522.53,10075.0
2023-12-06 15:40:00,522.53,523.56,522.52,523.35,10655.0,522.53,523.56,522.52,523.35,10655.0
2023-12-06 15:50:00,523.19,524.14,521.23,521.76,68550.0,523.19,524.14,521.23,521.76,68550.0
2023-12-07 09:30:00,522.0,522.99,519.61,521.1,6406.0,522.0,522.99,519.61,521.1,6406.0
2023-12-07 09:40:00,521.07,522.67,518.79,518.79,2091.0,521.07,522.67,518.79,518.79,2091.0
2023-12-07 09:50:00,518.57,520.99,517.93,520.99,4841.0,518.57,520.99,517.93,520.99,4841.0
2023-12-07 10:00:00,522.5,522.51,520.4,520.66,2425.0,522.5,522.51,520.4,520.66,2425.0
2023-12-07 10:10:00,521.54,524.43,521.5,524.42,3485.0,521.54,524.43,521.5,524.42,3485.0
2023-12-07 10:20:00,524.57,524.93,522.7,522.99,7851.0,524.57,524.93,522.7,522.99,7851.0
2023-12-07 10:30:00,522.91,523.56,520.38,520.38,6748.0,522.91,523.56,520.38,520.38,6748.0
2023-12-07 10:40:00,520.13,520.66,519.34,520.65,900.0,520.13,520.66,519.34,520.65,900.0
2023-12-07 10:50:00,520.44,521.53,520.31,521.52,2050.0,520.44,521.53,520.31,521.52,2050.0
2023-12-07 11:00:00,521.65,522.22,520.54,520.84,1494.0,521.65,522.22,520.54,520.84,1494.0
2023-12-07 11:10:00,520.04,520.57,519.39,520.57,3700.0,520.04,520.57,519.39,520.57,3700.0
2023-12-07 11:20:00,520.11,520.63,519.64,519.64,600.0,520.11,520.63,519.64,519.64,600.0
2023-12-07 11:30:00,519.66,520.43,519.66,520.24,900.0,519.66,520.43,519.66,520.24,900.0
2023-12-07 11:40:00,520.95,521.3,520.94,521.14,400.0,520.95,521.3,520.94,521.14,400.0
2023-12-07 11:50:00,521.08,521.28,519.7,519.7,2276.0,521.08,521.28,519.7,519.7,2276.0
2023-12-07 12:00:00,519.7,521.01,519.62,520.28,5076.0,519.7,521.01,519.62,520.28,5076.0
2023-12-07 12:10:00,520.64,520.71,520.43,520.71,977.0,520.64,520.71,520.43,520.71,977.0
2023-12-07 12:20:00,521.6,522.05,520.77,520.77,1300.0,521.6,522.05,520.77,520.77,1300.0
2023-12-07 12:30:00,520.97,521.6,520.97,521.6,834.0,520.97,521.6,520.97,521.6,834.0
2023-12-07 12:40:00,522.12,522.15,521.5,521.74,1423.0,522.12,522.15,521.5,521.74,1423.0
2023-12-07 12:50:00,521.4,521.4,521.0,521.21,3000.0,521.4,521.4,521.0,521.21,3000.0
2023-12-07 13:00:00,521.23,521.52,520.96,521.52,400.0,521.23,521.52,520.96,521.52,400.0
2023-12-07 13:10:00,521.51,521.7,519.78,519.78,2100.0,521.51,521.7,519.78,519.78,2100.0
2023-12-07 13:20:00,519.44,519.89,519.12,519.75,1914.0,519.44,519.89,519.12,519.75,1914.0
2023-12-07 13:30:00,520.08,520.08,519.58,520.0,2443.0,520.08,520.08,519.58,520.0,2443.0
2023-12-07 13:40:00,519.68,521.19,519.66,521.18,2145.0,519.68,521.19,519.66,521.18,2145.0
2023-12-07 13:50:00,521.1,521.28,520.73,520.85,1706.0,521.1,521.28,520.73,520.85,1706.0
2023-12-07 14:00:00,520.68,520.91,520.39,520.77,2039.0,520.68,520.91,520.39,520.77,2039.0
2023-12-07 14:10:00,520.46,520.54,519.73,520.0,3095.0,520.46,520.54,519.73,520.0,3095.0
2023-12-07 14:20:00,520.0,520.95,519.89,520.95,2206.0,520.0,520.95,519.89,520.95,2206.0
2023-12-07 14:30:00,520.9,521.36,520.54,520.91,5790.0,520.9,521.36,520.54,520.91,5790.0
2023-12-07 14:40:00,520.53,520.53,519.77,519.83,1466.0,520.53,520.53,519.77,519.83,1466.0
2023-12-07 14:50:00,520.21,520.21,519.94,520.07,1499.0,520.21,520.21,519.94,520.07,1499.0
2023-12-07 15:00:00,520.06,521.37,520.05,521.37,5000.0,520.06,521.37,520.05,521.37,5000.0
2023-12-07 15:10:00,521.47,522.33,521.47,522.28,2708.0,521.47,522.33,521.47,522.28,2708.0
2023-12-07 15:20:00,522.26,523.84,522.26,523.84,2623.0,522.26,523.84,522.26,523.84,2623.0
2023-12-07 15:30:00,523.64,523.99,522.82,523.2,3326.0,523.64,523.99,522.82,523.2,3326.0
2023-12-07 15:40:00,523.68,523.93,523.38,523.76,3515.0,523.68,523.93,523.38,523.76,3515.0
2023-12-07 15:50:00,523.81,523.85,522.87,523.37,16450.0,523.81,523.85,522.87,523.37,16450.0
2023-12-08 09:30:00,520.17,525.24,519.17,521.23,6160.0,520.17,525.24,519.17,521.23,6160.0
2023-12-08 09:40:00,520.98,522.79,519.17,522.79,2111.0,520.98,522.79,519.17,522.79,2111.0
2023-12-08 09:50:00,523.16,525.08,521.74,521.74,5770.0,523.16,525.08,521.74,521.74,5770.0
2023-12-08 10:00:00,522.31,523.86,522.31,523.86,2300.0,522.31,523.86,522.31,523.86,2300.0
2023-12-08 10:10:00,523.64,523.83,522.77,523.83,2521.0,523.64,523.83,522.77,523.83,2521.0
2023-12-08 10:20:00,524.34,526.13,523.77,525.56,35125.0,524.34,526.13,523.77,525.56,35125.0
2023-12-08 10:30:00,524.96,526.63,524.2,524.91,20140.0,524.96,526.63,524.2,524.91,20140.0
2023-12-08 10:40:00,524.63,525.62,524.5,525.06,888.0,524.63,525.62,524.5,525.06,888.0
2023-12-08 10:50:00,525.33,528.22,525.33,528.16,5217.0,525.33,528.22,525.33,528.16,5217.0
2023-12-08 11:00:00,527.9,528.33,526.53,526.53,6406.0,527.9,528.33,526.53,526.53,6406.0
2023-12-08 11:10:00,526.68,526.69,524.97,525.42,4624.0,526.68,526.69,524.97,525.42,4624.0
2023-12-08 11:20:00,525.44,526.24,525.12,525.47,2320.0,525.44,526.24,525.12,525.47,2320.0
2023-12-08 11:30:00,525.85,526.61,524.63,525.14,2956.0,525.85,526.61,524.63,525.14,2956.0
2023-12-08 11:40:00,524.95,525.03,524.92,524.92,710.0,524.95,525.03,524.92,524.92,710.0
2023-12-08 11:50:00,525.0,525.34,524.87,524.95,1200.0,525.0,525.34,524.87,524.95,1200.0
2023-12-08 12:00:00,525.2,525.68,525.19,525.59,1266.0,525.2,525.68,525.19,525.59,1266.0
2023-12-08 12:10:00,525.91,525.96,524.83,525.53,1526.0,525.91,525.96,524.83,525.53,1526.0
2023-12-08 12:20:00,524.96,526.24,524.96,526.24,2499.0,524.96,526.24,524.96,526.24,2499.0
2023-12-08 12:30:00,526.45,527.18,526.45,527.18,1350.0,526.45,527.18,526.45,527.18,1350.0
2023-12-08 12:40:00,527.31,527.58,527.13,527.13,1692.0,527.31,527.58,527.13,527.13,1692.0
2023-12-08 12:50:00,527.64,528.11,527.51,528.03,2219.0,527.64,528.11,527.51,528.03,2219.0
2023-12-08 13:00:00,528.25,529.5,528.22,528.58,2800.0,528.25,529.5,528.22,528.58,2800.0
2023-12-08 13:10:00,528.57,529.04,528.44,528.52,1800.0,528.57,529.04,528.44,528.52,1800.0
2023-12-08 13:20:00,528.73,529.3,528.67,529.3,800.0,528.73,529.3,528.67,529.3,800.0
2023-12-08 13:30:00,529.1,529.1,528.28,528.73,1033.0,529.1,529.1,528.28,528.73,1033.0
2023-12-08 13:40:00,528.26,528.73,528.0,528.32,3056.0,528.26,528.73,528.0,528.32,3056.0
2023-12-08 13:50:00,528.38,529.22,528.38,529.22,542.0,528.38,529.22,528.38,529.22,542.0
2023-12-08 14:00:00,529.29,529.61,529.29,529.61,1067.0,529.29,529.61,529.29,529.61,1067.0
2023-12-08 14:10:00,529.64,530.01,529.64,529.88,1534.0,529.64,530.01,529.64,529.88,1534.0
2023-12-08 14:20:00,529.63,529.63,529.11,529.13,1564.0,529.63,529.63,529.11,529.13,1564.0
2023-12-08 14:30:00,529.39,530.18,529.39,530.18,1000.0,529.39,530.18,529.39,530.18,1000.0
2023-12-08 14:40:00,530.15,531.43,530.15,530.77,5763.0,530.15,531.43,530.15,530.77,5763.0
2023-12-08 14:50:00,530.79,531.11,530.69,531.11,800.0,530.79,531.11,530.69,531.11,800.0
2023-12-08 15:00:00,531.25,531.92,530.18,531.23,11795.0,531.25,531.92,530.18,531.23,11795.0
2023-12-08 15:10:00,531.19,531.19,530.52,530.54,1784.0,531.19,531.19,530.52,530.54,1784.0
2023-12-08 15:20:00,530.28,531.06,530.07,531.02,2963.0,530.28,531.06,530.07,531.02,2963.0
2023-12-08 15:30:00,530.76,531.75,530.76,531.66,3389.0,530.76,531.75,530.76,531.66,3389.0
2023-12-08 15:40:00,531.52,531.66,531.19,531.28,3041.0,531.52,531.66,531.19,531.28,3041.0
2023-12-08 15:50:00,531.22,532.41,530.93,531.35,21889.0,531.22,532.41,530.93,531.35,21889.0
2023-12-11 09:30:00,531.59,539.83,531.59,538.64,18456.0,531.59,539.83,531.59,538.64,18456.0
2023-12-11 09:40:00,538.36,539.16,537.0,538.13,6279.0,538.36,539.16,537.0,538.13,6279.0
2023-12-11 09:50:00,538.65,541.03,538.12,540.15,4230.0,538.65,541.03,538.12,540.15,4230.0
2023-12-11 10:00:00,540.29,541.19,538.69,538.99,6411.0,540.29,541.19,538.69,538.99,6411.0
2023-12-11 10:10:00,539.18,539.58,538.36,539.22,6185.0,539.18,539.58,538.36,539.22,6185.0
2023-12-11 10:20:00,539.55,540.7,539.06,540.7,4140.0,539.55,540.7,539.06,540.7,4140.0
2023-12-11 10:30:00,540.69,540.92,540.1,540.1,3001.0,540.69,540.92,540.1,540.1,3001.0
2023-12-11 10:40:00,540.5,540.5,538.31,538.34,3145.0,540.5,540.5,538.31,538.34,3145.0
2023-12-11 10:50:00,537.84,539.43,537.5,538.11,6400.0,537.84,539.43,537.5,538.11,6400.0
2023-12-11 11:00:00,538.34,538.34,537.13,537.58,2802.0,538.34,538.34,537.13,537.58,2802.0
2023-12-11 11:10:00,537.48,537.52,536.64,537.38,6665.0,537.48,537.52,536.64,537.38,6665.0
2023-12-11 11:20:00,537.0,538.68,537.0,537.54,1645.0,537.0,538.68,537.0,537.54,1645.0
2023-12-11 11:30:00,537.63,537.91,537.16,537.77,1525.0,537.63,537.91,537.16,537.77,1525.0
2023-12-11 11:40:00,537.79,538.46,537.51,538.39,1211.0,537.79,538.46,537.51,538.39,1211.0
2023-12-11 11:50:00,538.37,538.37,537.52,537.88,2500.0,538.37,538.37,537.52,537.88,2500.0
2023-12-11 12:00:00,538.06,538.6,537.14,537.49,3318.0,538.06,538.6,537.14,537.49,3318.0
2023-12-11 12:10:00,537.43,537.88,537.37,537.88,920.0,537.43,537.88,537.37,537.88,920.0
2023-12-11 12:20:00,538.13,538.15,537.62,538.15,1008.0,538.13,538.15,537.62,538.15,1008.0
2023-12-11 12:30:00,538.07,538.07,537.74,537.98,1842.0,538.07,538.07,537.74,537.98,1842.0
2023-12-11 12:40:00,537.98,538.46,537.97,538.18,900.0,537.98,538.46,537.97,538.18,900.0
2023-12-11 12:50:00,538.18,538.29,537.97,538.14,2451.0,538.18,538.29,537.97,538.14,2451.0
2023-12-11 13:00:00,537.92,538.22,537.77,538.02,2400.0,537.92,538.22,537.77,538.02,2400.0
2023-12-11 13:10:00,538.02,538.34,537.9,538.02,3011.0,538.02,538.34,537.9,538.02,3011.0
2023-12-11 13:20:00,538.01,538.19,537.67,537.72,1800.0,538.01,538.19,537.67,537.72,1800.0
2023-12-11 13:30:00,537.55,537.84,537.41,537.76,4128.0,537.55,537.84,537.41,537.76,4128.0
2023-12-11 13:40:00,537.76,537.77,536.7,536.76,2807.0,537.76,537.77,536.7,536.76,2807.0
2023-12-11 13:50:00,536.88,537.86,536.79,537.58,3050.0,536.88,537.86,536.79,537.58,3050.0
2023-12-11 14:00:00,537.52,537.53,537.13,537.29,2470.0,537.52,537.53,537.13,537.29,2470.0
2023-12-11 14:10:00,537.27,537.95,537.17,537.82,2941.0,537.27,537.95,537.17,537.82,2941.0
2023-12-11 14:20:00,537.98,538.65,537.9,538.64,1541.0,537.98,538.65,537.9,538.64,1541.0
2023-12-11 14:30:00,539.09,539.78,538.98,539.5,1920.0,539.09,539.78,538.98,539.5,1920.0
2023-12-11 14:40:00,539.5,539.93,539.41,539.41,2938.0,539.5,539.93,539.41,539.41,2938.0
2023-12-11 14:50:00,539.75,539.79,539.04,539.05,9455.0,539.75,539.79,539.04,539.05,9455.0
2023-12-11 15:00:00,538.73,538.73,537.82,538.45,1236.0,538.73,538.73,537.82,538.45,1236.0
2023-12-11 15:10:00,538.46,538.47,537.84,538.18,4082.0,538.46,538.47,537.84,538.18,4082.0
2023-12-11 15:20:00,538.45,538.48,537.48,537.48,2806.0,538.45,538.48,537.48,537.48,2806.0
2023-12-11 15:30:00,537.19,537.19,536.48,536.77,2514.0,537.19,537.19,536.48,536.77,2514.0
2023-12-11 15:40:00,536.77,537.15,536.65,536.95,4137.0,536.77,537.15,536.65,536.95,4137.0
2023-12-11 15:50:00,537.0,537.2,536.03,536.31,28141.0,537.0,537.2,536.03,536.31,28141.0
2023-12-12 09:30:00,538.92,541.65,537.07,540.35,6462.0,538.92,541.65,537.07,540.35,6462.0
2023-12-12 09:40:00,540.18,541.9,539.13,541.64,3101.0,540.18,541.9,539.13,541.64,3101.0
2023-12-12 09:50:00,541.1,541.62,537.78,537.88,6023.0,541.1,541.62,537.78,537.88,6023.0
2023-12-12 10:00:00,538.13,539.12,536.85,538.61,4144.0,538.13,539.12,536.85,538.61,4144.0
2023-12-12 10:10:00,538.48,539.74,537.79,539.74,1000.0,538.48,539.74,537.79,539.74,1000.0
2023-12-12 10:20:00,540.01,540.32,539.63,539.97,3295.0,540.01,540.32,539.63,539.97,3295.0
2023-12-12 10:30:00,540.67,541.28,540.67,541.08,3176.0,540.67,541.28,540.67,541.08,3176.0
2023-12-12 10:40:00,541.33,543.04,540.77,543.04,4772.0,541.33,543.04,540.77,543.04,4772.0
2023-12-12 10:50:00,542.54,543.61,542.54,543.57,2547.0,542.54,543.61,542.54,543.57,2547.0
2023-12-12 11:00:00,543.9,544.08,542.98,543.7,3670.0,543.9,544.08,542.98,543.7,3670.0
2023-12-12 11:10:00,543.57,543.57,542.91,543.21,700.0,543.57,543.57,542.91,543.21,700.0
2023-12-12 11:20:00,543.51,543.53,542.44,542.45,2800.0,543.51,543.53,542.44,542.45,2800.0
2023-12-12 11:30:00,543.07,543.36,542.64,543.03,2437.0,543.07,543.36,542.64,543.03,2437.0
2023-12-12 11:40:00,543.53,543.54,543.03,543.04,790.0,543.53,543.54,543.03,543.04,790.0
2023-12-12 11:50:00,543.4,543.47,541.68,541.69,1502.0,543.4,543.47,541.68,541.69,1502.0
2023-12-12 12:00:00,541.53,542.56,541.53,542.18,4126.0,541.53,542.56,541.53,542.18,4126.0
2023-12-12 12:10:00,542.19,542.82,542.18,542.82,600.0,542.19,542.82,542.18,542.82,600.0
2023-12-12 12:20:00,543.33,543.33,542.62,543.04,4515.0,543.33,543.33,542.62,543.04,4515.0
2023-12-12 12:30:00,543.14,543.15,542.64,542.89,1600.0,543.14,543.15,542.64,542.89,1600.0
2023-12-12 12:40:00,542.98,542.98,542.59,542.78,617.0,542.98,542.98,542.59,542.78,617.0
2023-12-12 12:50:00,542.37,542.37,541.65,541.65,1720.0,542.37,542.37,541.65,541.65,1720.0
2023-12-12 13:00:00,541.61,542.51,541.61,541.72,4900.0,541.61,542.51,541.61,541.72,4900.0
2023-12-12 13:10:00,542.0,542.61,542.0,542.33,1300.0,542.0,542.61,542.0,542.33,1300.0
2023-12-12 13:20:00,542.22,542.72,542.07,542.72,1600.0,542.22,542.72,542.07,542.72,1600.0
2023-12-12 13:30:00,542.98,543.35,542.55,543.35,2100.0,542.98,543.35,542.55,543.35,2100.0
2023-12-12 13:40:00,543.38,543.83,543.38,543.54,732.0,543.38,543.83,543.38,543.54,732.0
2023-12-12 13:50:00,542.8,544.83,542.79,544.83,1300.0,542.8,544.83,542.79,544.83,1300.0
2023-12-12 14:00:00,544.59,544.9,544.26,544.9,1525.0,544.59,544.9,544.26,544.9,1525.0
2023-12-12 14:10:00,544.87,546.13,544.87,546.11,3677.0,544.87,546.13,544.87,546.11,3677.0
2023-12-12 14:20:00,546.41,546.41,545.62,545.63,3400.0,546.41,546.41,545.62,545.63,3400.0
2023-12-12 14:30:00,546.0,546.87,545.99,546.53,6408.0,546.0,546.87,545.99,546.53,6408.0
2023-12-12 14:40:00,546.72,547.22,546.39,546.57,2309.0,546.72,547.22,546.39,546.57,2309.0
2023-12-12 14:50:00,546.55,546.91,546.0,546.0,5286.0,546.55,546.91,546.0,546.0,5286.0
2023-12-12 15:00:00,546.0,547.14,545.94,546.85,7369.0,546.0,547.14,545.94,546.85,7369.0
2023-12-12 15:10:00,547.04,547.65,546.88,547.18,3791.0,547.04,547.65,546.88,547.18,3791.0
2023-12-12 15:20:00,547.44,547.75,546.6,546.95,3157.0,547.44,547.75,546.6,546.95,3157.0
2023-12-12 15:30:00,546.77,546.87,545.63,545.63,5077.0,546.77,546.87,545.63,545.63,5077.0
2023-12-12 15:40:00,545.45,546.08,545.3,545.61,4189.0,545.45,546.08,545.3,545.61,4189.0
2023-12-12 15:50:00,545.42,546.03,544.48,544.95,28466.0,545.42,546.03,544.48,544.95,28466.0
2023-12-13 09:30:00,545.13,548.42,545.13,545.77,5811.0,545.13,548.42,545.13,545.77,5811.0
2023-12-13 09:40:00,545.54,548.41,545.54,548.4,600.0,545.54,548.41,545.54,548.4,600.0
2023-12-13 09:50:00,547.69,547.94,545.45,546.09,1974.0,547.69,547.94,545.45,546.09,1974.0
2023-12-13 10:00:00,546.58,546.73,545.51,546.73,1142.0,546.58,546.73,545.51,546.73,1142.0
2023-12-13 10:10:00,546.65,547.43,546.51,547.18,1620.0,546.65,547.43,546.51,547.18,1620.0
2023-12-13 10:20:00,547.22,547.67,546.89,547.45,4498.0,547.22,547.67,546.89,547.45,4498.0
2023-12-13 10:30:00,546.99,548.06,546.98,548.06,790.0,546.99,548.06,546.98,548.06,790.0
2023-12-13 10:40:00,547.19,549.53,546.94,549.52,3939.0,547.19,549.53,546.94,549.52,3939.0
2023-12-13 10:50:00,549.54,550.17,549.1,549.86,3405.0,549.54,550.17,549.1,549.86,3405.0
2023-12-13 11:00:00,549.7,549.7,548.96,549.11,1200.0,549.7,549.7,548.96,549.11,1200.0
2023-12-13 11:10:00,549.09,549.09,547.84,547.98,3741.0,549.09,549.09,547.84,547.98,3741.0
2023-12-13 11:20:00,547.73,547.73,546.65,546.65,1500.0,547.73,547.73,546.65,546.65,1500.0
2023-12-13 11:30:00,547.14,547.21,546.54,546.54,2820.0,547.14,547.21,546.54,546.54,2820.0
2023-12-13 11:40:00,545.56,545.71,544.85,544.85,5205.0,545.56,545.71,544.85,544.85,5205.0
2023-12-13 11:50:00,545.27,545.33,545.0,545.0,3949.0,545.27,545.33,545.0,545.0,3949.0
2023-12-13 12:00:00,545.29,545.29,544.54,544.72,3612.0,545.29,545.29,544.54,544.72,3612.0
2023-12-13 12:10:00,544.72,545.26,544.31,544.88,3794.0,544.72,545.26,544.31,544.88,3794.0
2023-12-13 12:20:00,545.07,545.39,544.83,545.08,4317.0,545.07,545.39,544.83,545.08,4317.0
2023-12-13 12:30:00,544.81,544.81,544.22,544.53,1100.0,544.81,544.81,544.22,544.53,1100.0
2023-12-13 12:40:00,544.28,544.28,542.44,543.14,3800.0,544.28,544.28,542.44,543.14,3800.0
2023-12-13 12:50:00,543.14,545.3,543.14,544.48,40936.0,543.14,545.3,543.14,544.48,40936.0
2023-12-13 13:00:00,544.4,544.49,543.98,544.49,1900.0,544.4,544.49,543.98,544.49,1900.0
2023-12-13 13:10:00,544.52,544.55,544.52,544.55,200.0,544.52,544.55,544.52,544.55,200.0
2023-12-13 13:20:00,544.4,544.4,543.13,543.69,4519.0,544.4,544.4,543.13,543.69,4519.0
2023-12-13 13:30:00,543.45,543.55,543.09,543.09,500.0,543.45,543.55,543.09,543.09,500.0
2023-12-13 13:40:00,543.03,543.17,542.15,542.15,2500.0,543.03,543.17,542.15,542.15,2500.0
2023-12-13 13:50:00,542.48,543.07,542.0,542.5,5163.0,542.48,543.07,542.0,542.5,5163.0
2023-12-13 14:00:00,542.34,547.37,542.34,547.37,11448.0,542.34,547.37,542.34,547.37,11448.0
2023-12-13 14:10:00,547.48,548.06,546.3,546.99,10212.0,547.48,548.06,546.3,546.99,10212.0
2023-12-13 14:20:00,546.99,548.91,546.79,548.91,6100.0,546.99,548.91,546.79,548.91,6100.0
2023-12-13 14:30:00,549.39,551.05,548.8,550.24,3588.0,549.39,551.05,548.8,550.24,3588.0
2023-12-13 14:40:00,551.12,553.18,550.68,552.27,5607.0,551.12,553.18,550.68,552.27,5607.0
2023-12-13 14:50:00,553.0,555.26,552.57,554.09,4016.0,553.0,555.26,552.57,554.09,4016.0
2023-12-13 15:00:00,554.39,557.86,553.85,556.65,8878.0,554.39,557.86,553.85,556.65,8878.0
2023-12-13 15:10:00,556.22,556.64,555.29,556.36,3710.0,556.22,556.64,555.29,556.36,3710.0
2023-12-13 15:20:00,556.5,557.21,554.5,555.41,4872.0,556.5,557.21,554.5,555.41,4872.0
2023-12-13 15:30:00,555.6,558.16,555.51,558.16,4484.0,555.6,558.16,555.51,558.16,4484.0
2023-12-13 15:40:00,558.35,558.35,557.05,557.95,8980.0,558.35,558.35,557.05,557.95,8980.0
2023-12-13 15:50:00,558.53,559.08,556.78,558.06,30107.0,558.53,559.08,556.78,558.06,30107.0
2023-12-14 09:30:00,564.37,568.3,561.07,565.56,25110.0,564.37,568.3,561.07,565.56,25110.0
2023-12-14 09:40:00,566.67,566.67,556.25,556.49,12394.0,566.67,566.67,556.25,556.49,12394.0
2023-12-14 09:50:00,556.11,559.23,551.98,557.36,69334.0,556.11,559.23,551.98,557.36,69334.0
2023-12-14 10:00:00,557.14,560.53,555.83,559.25,9747.0,557.14,560.53,555.83,559.25,9747.0
2023-12-14 10:10:00,559.26,560.63,556.58,556.95,10410.0,559.26,560.63,556.58,556.95,10410.0
2023-12-14 10:20:00,556.95,559.0,556.18,558.02,9625.0,556.95,559.0,556.18,558.02,9625.0
2023-12-14 10:30:00,557.72,561.08,557.58,559.15,14813.0,557.72,561.08,557.58,559.15,14813.0
2023-12-14 10:40:00,559.65,560.86,558.51,560.75,9007.0,559.65,560.86,558.51,560.75,9007.0
2023-12-14 10:50:00,560.23,562.47,560.23,561.82,6110.0,560.23,562.47,560.23,561.82,6110.0
2023-12-14 11:00:00,561.18,561.96,560.72,561.58,5247.0,561.18,561.96,560.72,561.58,5247.0
2023-12-14 11:10:00,561.71,562.99,559.01,559.2,9299.0,561.71,562.99,559.01,559.2,9299.0
2023-12-14 11:20:00,559.21,559.85,558.32,559.39,9644.0,559.21,559.85,558.32,559.39,9644.0
2023-12-14 11:30:00,559.48,559.83,558.1,558.56,3467.0,559.48,559.83,558.1,558.56,3467.0
2023-12-14 11:40:00,558.25,559.73,558.12,559.09,6030.0,558.25,559.73,558.12,559.09,6030.0
2023-12-14 11:50:00,559.45,560.33,558.37,558.38,6533.0,559.45,560.33,558.37,558.38,6533.0
2023-12-14 12:00:00,558.38,559.57,558.3,559.48,6534.0,558.38,559.57,558.3,559.48,6534.0
2023-12-14 12:10:00,559.44,560.12,559.4,559.9,4783.0,559.44,560.12,559.4,559.9,4783.0
2023-12-14 12:20:00,560.12,560.85,559.47,559.88,24384.0,560.12,560.85,559.47,559.88,24384.0
2023-12-14 12:30:00,559.84,559.84,556.56,558.31,9468.0,559.84,559.84,556.56,558.31,9468.0
2023-12-14 12:40:00,558.44,559.08,558.0,558.59,3330.0,558.44,559.08,558.0,558.59,3330.0
2023-12-14 12:50:00,558.14,558.15,556.08,557.19,6061.0,558.14,558.15,556.08,557.19,6061.0
2023-12-14 13:00:00,556.77,558.1,556.12,557.89,9398.0,556.77,558.1,556.12,557.89,9398.0
2023-12-14 13:10:00,558.16,558.96,557.99,558.61,2181.0,558.16,558.96,557.99,558.61,2181.0
2023-12-14 13:20:00,558.36,558.51,557.05,557.05,3807.0,558.36,558.51,557.05,557.05,3807.0
2023-12-14 13:30:00,556.86,558.35,556.84,557.01,6635.0,556.86,558.35,556.84,557.01,6635.0
2023-12-14 13:40:00,556.51,556.59,554.09,554.1,5003.0,556.51,556.59,554.09,554.1,5003.0
2023-12-14 13:50:00,553.63,553.66,551.63,553.64,12236.0,553.63,553.66,551.63,553.64,12236.0
2023-12-14 14:00:00,553.2,554.59,552.74,554.09,11022.0,553.2,554.59,552.74,554.09,11022.0
2023-12-14 14:10:00,553.19,555.67,552.85,555.51,3905.0,553.19,555.67,552.85,555.51,3905.0
2023-12-14 14:20:00,555.59,556.28,554.67,555.67,4220.0,555.59,556.28,554.67,555.67,4220.0
2023-12-14 14:30:00,555.12,555.94,554.74,555.7,3017.0,555.12,555.94,554.74,555.7,3017.0
2023-12-14 14:40:00,555.42,555.42,554.18,554.67,6950.0,555.42,555.42,554.18,554.67,6950.0
2023-12-14 14:50:00,554.54,555.61,554.32,555.05,10729.0,554.54,555.61,554.32,555.05,10729.0
2023-12-14 15:00:00,555.04,555.55,554.16,554.88,7759.0,555.04,555.55,554.16,554.88,7759.0
2023-12-14 15:10:00,554.49,556.44,554.49,555.83,15774.0,554.49,556.44,554.49,555.83,15774.0
2023-12-14 15:20:00,556.03,556.39,554.87,554.95,9156.0,556.03,556.39,554.87,554.95,9156.0
2023-12-14 15:30:00,555.16,556.25,555.16,555.59,8461.0,555.16,556.25,555.16,555.59,8461.0
2023-12-14 15:40:00,555.44,555.89,554.65,554.9,17489.0,555.44,555.89,554.65,554.9,17489.0
2023-12-14 15:50:00,554.54,555.57,553.73,554.17,75667.0,554.54,555.57,553.73,554.17,75667.0
2023-12-15 09:30:00,545.58,547.7,539.28,542.35,193812.0,545.58,547.7,539.28,542.35,193812.0
2023-12-15 09:40:00,543.0,543.14,535.54,538.67,38542.0,543.0,543.14,535.54,538.67,38542.0
2023-12-15 09:50:00,538.27,539.63,536.01,537.83,36570.0,538.27,539.63,536.01,537.83,36570.0
2023-12-15 10:00:00,538.14,543.45,537.7,542.81,14963.0,538.14,543.45,537.7,542.81,14963.0
2023-12-15 10:10:00,543.09,543.28,540.74,540.92,24285.0,543.09,543.28,540.74,540.92,24285.0
2023-12-15 10:20:00,541.21,542.57,541.21,542.38,6926.0,541.21,542.57,541.21,542.38,6926.0
2023-12-15 10:30:00,542.11,542.11,540.39,541.12,5542.0,542.11,542.11,540.39,541.12,5542.0
2023-12-15 10:40:00,541.84,544.12,541.82,543.98,3580.0,541.84,544.12,541.82,543.98,3580.0
2023-12-15 10:50:00,544.45,547.18,544.28,546.82,1802.0,544.45,547.18,544.28,546.82,1802.0
2023-12-15 11:00:00,547.09,547.09,544.04,544.58,5415.0,547.09,547.09,544.04,544.58,5415.0
2023-12-15 11:10:00,544.26,544.45,543.55,544.37,2961.0,544.26,544.45,543.55,544.37,2961.0
2023-12-15 11:20:00,544.12,544.12,541.78,541.78,7118.0,544.12,544.12,541.78,541.78,7118.0
2023-12-15 11:30:00,541.68,542.06,540.62,540.63,3926.0,541.68,542.06,540.62,540.63,3926.0
2023-12-15 11:40:00,540.52,541.12,540.09,540.48,5515.0,540.52,541.12,540.09,540.48,5515.0
2023-12-15 11:50:00,540.54,542.24,540.54,542.24,2646.0,540.54,542.24,540.54,542.24,2646.0
2023-12-15 12:00:00,541.79,542.98,541.71,541.71,2265.0,541.79,542.98,541.71,541.71,2265.0
2023-12-15 12:10:00,541.55,541.79,540.71,540.71,3384.0,541.55,541.79,540.71,540.71,3384.0
2023-12-15 12:20:00,540.37,541.34,539.78,541.34,8849.0,540.37,541.34,539.78,541.34,8849.0
2023-12-15 12:30:00,542.35,542.35,541.66,541.76,1359.0,542.35,542.35,541.66,541.76,1359.0
2023-12-15 12:40:00,541.84,542.11,540.55,541.43,3224.0,541.84,542.11,540.55,541.43,3224.0
2023-12-15 12:50:00,541.03,541.28,540.6,540.84,7819.0,541.03,541.28,540.6,540.84,7819.0
2023-12-15 13:00:00,540.75,540.75,539.64,540.35,5174.0,540.75,540.75,539.64,540.35,5174.0
2023-12-15 13:10:00,540.53,540.75,539.64,539.9,4800.0,540.53,540.75,539.64,539.9,4800.0
2023-12-15 13:20:00,540.07,540.64,539.87,540.52,2034.0,540.07,540.64,539.87,540.52,2034.0
2023-12-15 13:30:00,541.14,541.15,539.7,540.25,3217.0,541.14,541.15,539.7,540.25,3217.0
2023-12-15 13:40:00,539.97,539.98,537.09,537.09,6055.0,539.97,539.98,537.09,537.09,6055.0
2023-12-15 13:50:00,537.12,537.75,536.59,537.01,4282.0,537.12,537.75,536.59,537.01,4282.0
2023-12-15 14:00:00,536.84,538.31,536.62,538.3,2899.0,536.84,538.31,536.62,538.3,2899.0
2023-12-15 14:10:00,538.13,539.59,538.09,539.49,1000.0,538.13,539.59,538.09,539.49,1000.0
2023-12-15 14:20:00,539.5,539.68,539.04,539.13,1717.0,539.5,539.68,539.04,539.13,1717.0
2023-12-15 14:30:00,539.08,539.46,539.08,539.46,2154.0,539.08,539.46,539.08,539.46,2154.0
2023-12-15 14:40:00,539.48,540.9,539.37,539.72,3176.0,539.48,540.9,539.37,539.72,3176.0
2023-12-15 14:50:00,539.71,539.75,538.82,539.47,5502.0,539.71,539.75,538.82,539.47,5502.0
2023-12-15 15:00:00,539.72,540.1,539.62,539.68,1400.0,539.72,540.1,539.62,539.68,1400.0
2023-12-15 15:10:00,539.74,540.02,539.34,540.01,2500.0,539.74,540.02,539.34,540.01,2500.0
2023-12-15 15:20:00,540.67,541.5,540.29,541.5,2648.0,540.67,541.5,540.29,541.5,2648.0
2023-12-15 15:30:00,541.61,542.38,540.76,540.79,3673.0,541.61,542.38,540.76,540.79,3673.0
2023-12-15 15:40:00,540.77,541.44,540.77,541.18,8100.0,540.77,541.44,540.77,541.18,8100.0
2023-12-15 15:50:00,541.07,543.15,540.4,541.25,46684.0,541.07,543.15,540.4,541.25,46684.0
2023-12-18 09:30:00,541.5,543.64,536.54,543.63,12693.0,541.5,543.64,536.54,543.63,12693.0
2023-12-18 09:40:00,542.2,542.46,539.23,539.74,3990.0,542.2,542.46,539.23,539.74,3990.0
2023-12-18 09:50:00,539.74,540.28,538.78,539.29,1217.0,539.74,540.28,538.78,539.29,1217.0
2023-12-18 10:00:00,539.5,540.48,538.21,538.22,3179.0,539.5,540.48,538.21,538.22,3179.0
2023-12-18 10:10:00,538.15,538.15,536.06,536.77,4830.0,538.15,538.15,536.06,536.77,4830.0
2023-12-18 10:20:00,536.28,536.29,535.2,535.52,4018.0,536.28,536.29,535.2,535.52,4018.0
2023-12-18 10:30:00,536.32,536.82,535.65,536.48,1909.0,536.32,536.82,535.65,536.48,1909.0
2023-12-18 10:40:00,536.08,536.64,535.55,535.74,3535.0,536.08,536.64,535.55,535.74,3535.0
2023-12-18 10:50:00,535.51,536.78,535.12,536.78,4789.0,535.51,536.78,535.12,536.78,4789.0
2023-12-18 11:00:00,536.49,536.49,535.64,536.23,2301.0,536.49,536.49,535.64,536.23,2301.0
2023-12-18 11:10:00,536.9,537.08,536.27,536.9,2101.0,536.9,537.08,536.27,536.9,2101.0
2023-12-18 11:20:00,536.6,536.6,535.27,535.27,1519.0,536.6,536.6,535.27,535.27,1519.0
2023-12-18 11:30:00,535.85,536.35,534.73,535.03,3839.0,535.85,536.35,534.73,535.03,3839.0
2023-12-18 11:40:00,535.39,535.53,534.53,535.11,1300.0,535.39,535.53,534.53,535.11,1300.0
2023-12-18 11:50:00,534.9,535.53,534.32,534.54,1940.0,534.9,535.53,534.32,534.54,1940.0
2023-12-18 12:00:00,534.89,534.99,534.29,534.47,4575.0,534.89,534.99,534.29,534.47,4575.0
2023-12-18 12:10:00,534.71,536.62,534.54,536.4,6461.0,534.71,536.62,534.54,536.4,6461.0
2023-12-18 12:20:00,536.47,536.5,536.23,536.35,1090.0,536.47,536.5,536.23,536.35,1090.0
2023-12-18 12:30:00,536.91,538.96,536.79,538.67,4400.0,536.91,538.96,536.79,538.67,4400.0
2023-12-18 12:40:00,539.23,539.49,539.22,539.49,1800.0,539.23,539.49,539.22,539.49,1800.0
2023-12-18 12:50:00,539.61,541.32,539.35,540.84,1956.0,539.61,541.32,539.35,540.84,1956.0
2023-12-18 13:00:00,541.42,541.42,539.6,540.7,1246.0,541.42,541.42,539.6,540.7,1246.0
2023-12-18 13:10:00,540.93,540.93,539.8,539.82,1100.0,540.93,540.93,539.8,539.82,1100.0
2023-12-18 13:20:00,540.02,540.02,539.6,539.6,300.0,540.02,540.02,539.6,539.6,300.0
2023-12-18 13:30:00,539.75,540.2,539.75,540.18,1250.0,539.75,540.2,539.75,540.18,1250.0
2023-12-18 13:40:00,540.39,540.76,540.24,540.76,400.0,540.39,540.76,540.24,540.76,400.0
2023-12-18 13:50:00,540.63,540.66,540.11,540.11,819.0,540.63,540.66,540.11,540.11,819.0
2023-12-18 14:00:00,540.45,540.82,540.25,540.82,1345.0,540.45,540.82,540.25,540.82,1345.0
2023-12-18 14:10:00,540.58,540.58,540.28,540.28,600.0,540.58,540.58,540.28,540.28,600.0
2023-12-18 14:20:00,540.48,541.1,540.48,540.88,992.0,540.48,541.1,540.48,540.88,992.0
2023-12-18 14:30:00,541.1,541.1,540.35,540.74,1446.0,541.1,541.1,540.35,540.74,1446.0
2023-12-18 14:40:00,541.07,541.6,541.0,541.6,1113.0,541.07,541.6,541.0,541.6,1113.0
2023-12-18 14:50:00,541.71,542.32,541.23,541.24,1155.0,541.71,542.32,541.23,541.24,1155.0
2023-12-18 15:00:00,541.43,541.43,540.97,541.32,1158.0,541.43,541.43,540.97,541.32,1158.0
2023-12-18 15:10:00,541.0,541.08,541.0,541.05,1310.0,541.0,541.08,541.0,541.05,1310.0
2023-12-18 15:20:00,541.77,541.77,541.08,541.09,1100.0,541.77,541.77,541.08,541.09,1100.0
2023-12-18 15:30:00,540.97,541.06,540.48,540.48,3951.0,540.97,541.06,540.48,540.48,3951.0
2023-12-18 15:40:00,540.47,540.77,540.17,540.45,3643.0,540.47,540.77,540.17,540.45,3643.0
2023-12-18 15:50:00,540.19,540.91,539.26,539.83,22362.0,540.19,540.91,539.26,539.83,22362.0
2023-12-19 09:30:00,543.53,545.48,541.63,541.63,7220.0,543.53,545.48,541.63,541.63,7220.0
2023-12-19 09:40:00,542.9,543.45,541.36,543.14,2496.0,542.9,543.45,541.36,543.14,2496.0
2023-12-19 09:50:00,543.06,543.88,541.52,542.95,3986.0,543.06,543.88,541.52,542.95,3986.0
2023-12-19 10:00:00,541.27,542.97,541.0,542.12,4345.0,541.27,542.97,541.0,542.12,4345.0
2023-12-19 10:10:00,542.43,542.8,541.63,541.72,4304.0,542.43,542.8,541.63,541.72,4304.0
2023-12-19 10:20:00,541.46,542.18,541.25,541.48,3022.0,541.46,542.18,541.25,541.48,3022.0
2023-12-19 10:30:00,541.32,542.34,540.75,542.15,1988.0,541.32,542.34,540.75,542.15,1988.0
2023-12-19 10:40:00,541.54,542.27,540.57,542.2,1000.0,541.54,542.27,540.57,542.2,1000.0
2023-12-19 10:50:00,541.96,542.14,541.75,541.75,713.0,541.96,542.14,541.75,541.75,713.0
2023-12-19 11:00:00,541.23,541.48,541.23,541.48,936.0,541.23,541.48,541.23,541.48,936.0
2023-12-19 11:10:00,541.18,543.78,541.17,543.78,3725.0,541.18,543.78,541.17,543.78,3725.0
2023-12-19 11:20:00,543.85,543.85,542.13,542.13,5181.0,543.85,543.85,542.13,542.13,5181.0
2023-12-19 11:30:00,542.13,542.13,540.97,541.7,1578.0,542.13,542.13,540.97,541.7,1578.0
2023-12-19 11:40:00,542.25,542.25,541.47,541.86,600.0,542.25,542.25,541.47,541.86,600.0
2023-12-19 11:50:00,541.46,542.31,541.37,541.38,1800.0,541.46,542.31,541.37,541.38,1800.0
2023-12-19 12:00:00,541.33,541.33,540.48,541.21,2672.0,541.33,541.33,540.48,541.21,2672.0
2023-12-19 12:10:00,540.84,540.84,539.87,539.87,400.0,540.84,540.84,539.87,539.87,400.0
2023-12-19 12:20:00,539.94,541.14,539.94,541.13,400.0,539.94,541.14,539.94,541.13,400.0
2023-12-19 12:30:00,541.71,541.71,541.04,541.44,300.0,541.71,541.71,541.04,541.44,300.0
2023-12-19 12:40:00,541.16,541.6,541.16,541.44,400.0,541.16,541.6,541.16,541.44,400.0
2023-12-19 12:50:00,542.03,542.41,541.23,542.24,3647.0,542.03,542.41,541.23,542.24,3647.0
2023-12-19 13:00:00,542.86,542.87,542.86,542.86,400.0,542.86,542.87,542.86,542.86,400.0
2023-12-19 13:10:00,542.23,543.5,541.94,542.67,1121.0,542.23,543.5,541.94,542.67,1121.0
2023-12-19 13:20:00,543.52,544.34,543.52,544.34,400.0,543.52,544.34,543.52,544.34,400.0
2023-12-19 13:30:00,545.21,546.02,544.0,544.0,11099.0,545.21,546.02,544.0,544.0,11099.0
2023-12-19 13:40:00,544.6,545.84,544.6,545.84,400.0,544.6,545.84,544.6,545.84,400.0
2023-12-19 13:50:00,545.2,545.21,544.93,544.93,400.0,545.2,545.21,544.93,544.93,400.0
2023-12-19 14:00:00,544.54,544.61,544.4,544.61,1214.0,544.54,544.61,544.4,544.61,1214.0
2023-12-19 14:10:00,544.99,545.08,543.13,543.84,1847.0,544.99,545.08,543.13,543.84,1847.0
2023-12-19 14:20:00,543.48,544.08,543.37,544.08,1000.0,543.48,544.08,543.37,544.08,1000.0
2023-12-19 14:30:00,543.7,544.01,543.22,544.0,845.0,543.7,544.01,543.22,544.0,845.0
2023-12-19 14:40:00,544.22,544.6,542.7,542.73,2612.0,544.22,544.6,542.7,542.73,2612.0
2023-12-19 14:50:00,542.43,543.5,542.42,543.21,3809.0,542.43,543.5,542.42,543.21,3809.0
2023-12-19 15:00:00,543.59,543.59,543.39,543.4,617.0,543.59,543.59,543.39,543.4,617.0
2023-12-19 15:10:00,543.42,543.64,543.12,543.12,852.0,543.42,543.64,543.12,543.12,852.0
2023-12-19 15:20:00,542.81,543.25,542.35,543.06,2494.0,542.81,543.25,542.35,543.06,2494.0
2023-12-19 15:30:00,543.26,543.27,542.73,542.74,1082.0,543.26,543.27,542.73,542.74,1082.0
2023-12-19 15:40:00,543.03,543.83,542.89,543.58,2754.0,543.03,543.83,542.89,543.58,2754.0
2023-12-19 15:50:00,543.96,545.94,543.27,545.61,10652.0,543.96,545.94,543.27,545.61,10652.0
2023-12-20 09:30:00,550.0,550.0,540.12,544.33,15113.0,550.0,550.0,540.12,544.33,15113.0
2023-12-20 09:40:00,547.93,549.8,545.7,547.91,4313.0,547.93,549.8,545.7,547.91,4313.0
2023-12-20 09:50:00,548.21,550.57,548.2,549.08,4636.0,548.21,550.57,548.2,549.08,4636.0
2023-12-20 10:00:00,550.88,552.96,550.28,552.96,4325.0,550.88,552.96,550.28,552.96,4325.0
2023-12-20 10:10:00,552.49,552.65,550.55,551.22,1683.0,552.49,552.65,550.55,551.22,1683.0
2023-12-20 10:20:00,550.39,553.17,550.39,553.17,1580.0,550.39,553.17,550.39,553.17,1580.0
2023-12-20 10:30:00,554.0,554.0,552.63,553.33,1056.0,554.0,554.0,552.63,553.33,1056.0
2023-12-20 10:40:00,553.0,553.0,549.27,549.9,2584.0,553.0,553.0,549.27,549.9,2584.0
2023-12-20 10:50:00,549.67,550.96,548.95,549.2,6723.0,549.67,550.96,548.95,549.2,6723.0
2023-12-20 11:00:00,549.12,549.12,547.02,547.49,5800.0,549.12,549.12,547.02,547.49,5800.0
2023-12-20 11:10:00,546.98,548.41,546.98,547.29,6480.0,546.98,548.41,546.98,547.29,6480.0
2023-12-20 11:20:00,547.34,548.03,546.56,547.71,5514.0,547.34,548.03,546.56,547.71,5514.0
2023-12-20 11:30:00,548.02,548.02,546.63,546.92,3128.0,548.02,548.02,546.63,546.92,3128.0
2023-12-20 11:40:00,546.51,546.73,546.07,546.73,2778.0,546.51,546.73,546.07,546.73,2778.0
2023-12-20 11:50:00,546.11,546.64,545.46,546.63,2342.0,546.11,546.64,545.46,546.63,2342.0
2023-12-20 12:00:00,546.85,548.37,546.85,547.64,2187.0,546.85,548.37,546.85,547.64,2187.0
2023-12-20 12:10:00,547.18,547.23,546.45,546.45,1690.0,547.18,547.23,546.45,546.45,1690.0
2023-12-20 12:20:00,546.45,546.82,545.93,546.08,4265.0,546.45,546.82,545.93,546.08,4265.0
2023-12-20 12:30:00,545.74,546.59,545.54,546.59,1002.0,545.74,546.59,545.54,546.59,1002.0
2023-12-20 12:40:00,547.2,547.86,547.2,547.86,200.0,547.2,547.86,547.2,547.86,200.0
2023-12-20 12:50:00,548.16,548.56,548.13,548.51,1000.0,548.16,548.56,548.13,548.51,1000.0
2023-12-20 13:00:00,548.54,549.28,547.93,547.93,3273.0,548.54,549.28,547.93,547.93,3273.0
2023-12-20 13:10:00,547.92,548.33,547.4,548.33,423.0,547.92,548.33,547.4,548.33,423.0
2023-12-20 13:20:00,548.69,549.12,547.91,548.03,767.0,548.69,549.12,547.91,548.03,767.0
2023-12-20 13:30:00,548.15,548.58,547.89,548.58,1660.0,548.15,548.58,547.89,548.58,1660.0
2023-12-20 13:40:00,548.1,548.1,546.99,547.63,1290.0,548.1,548.1,546.99,547.63,1290.0
2023-12-20 13:50:00,547.64,547.79,546.83,546.83,2006.0,547.64,547.79,546.83,546.83,2006.0
2023-12-20 14:00:00,546.43,546.65,546.02,546.06,900.0,546.43,546.65,546.02,546.06,900.0
2023-12-20 14:10:00,546.06,547.59,546.06,546.57,1665.0,546.06,547.59,546.06,546.57,1665.0
2023-12-20 14:20:00,546.81,546.97,545.64,546.26,1130.0,546.81,546.97,545.64,546.26,1130.0
2023-12-20 14:30:00,546.26,546.69,543.99,544.0,5304.0,546.26,546.69,543.99,544.0,5304.0
2023-12-20 14:40:00,543.89,545.41,543.87,544.69,4545.0,543.89,545.41,543.87,544.69,4545.0
2023-12-20 14:50:00,544.73,544.73,541.87,542.52,5243.0,544.73,544.73,541.87,542.52,5243.0
2023-12-20 15:00:00,541.21,541.43,539.83,540.09,1900.0,541.21,541.43,539.83,540.09,1900.0
2023-12-20 15:10:00,541.42,542.84,540.47,542.38,4349.0,541.42,542.84,540.47,542.38,4349.0
2023-12-20 15:20:00,542.33,542.6,540.12,540.2,6236.0,542.33,542.6,540.12,540.2,6236.0
2023-12-20 15:30:00,540.45,541.3,539.02,539.45,4798.0,540.45,541.3,539.02,539.45,4798.0
2023-12-20 15:40:00,539.73,541.02,539.5,540.71,8535.0,539.73,541.02,539.5,540.71,8535.0
2023-12-20 15:50:00,540.71,541.32,539.64,539.65,37128.0,540.71,541.32,539.64,539.65,37128.0
2023-12-21 09:30:00,546.05,549.69,540.9,549.19,36678.0,546.05,549.69,540.9,549.19,36678.0
2023-12-21 09:40:00,550.47,554.09,550.12,553.76,28523.0,550.47,554.09,550.12,553.76,28523.0
2023-12-21 09:50:00,554.34,554.54,549.92,550.86,7140.0,554.34,554.54,549.92,550.86,7140.0
2023-12-21 10:00:00,550.94,553.09,549.47,549.75,8791.0,550.94,553.09,549.47,549.75,8791.0
2023-12-21 10:10:00,549.63,551.71,549.41,550.32,4781.0,549.63,551.71,549.41,550.32,4781.0
2023-12-21 10:20:00,550.39,553.28,548.4,548.5,5469.0,550.39,553.28,548.4,548.5,5469.0
2023-12-21 10:30:00,549.04,549.48,546.97,546.97,3538.0,549.04,549.48,546.97,546.97,3538.0
2023-12-21 10:40:00,546.12,549.11,546.01,549.11,1837.0,546.12,549.11,546.01,549.11,1837.0
2023-12-21 10:50:00,548.84,548.84,547.66,548.58,1979.0,548.84,548.84,547.66,548.58,1979.0
2023-12-21 11:00:00,549.93,551.07,549.93,550.11,3219.0,549.93,551.07,549.93,550.11,3219.0
2023-12-21 11:10:00,550.48,550.48,549.2,549.21,1749.0,550.48,550.48,549.2,549.21,1749.0
2023-12-21 11:20:00,549.33,551.01,549.33,550.95,1000.0,549.33,551.01,549.33,550.95,1000.0
2023-12-21 11:30:00,552.03,552.43,551.6,552.42,700.0,552.03,552.43,551.6,552.42,700.0
2023-12-21 11:40:00,551.91,552.62,550.96,550.96,5561.0,551.91,552.62,550.96,550.96,5561.0
2023-12-21 11:50:00,550.78,551.68,550.74,551.43,4517.0,550.78,551.68,550.74,551.43,4517.0
2023-12-21 12:00:00,551.45,551.73,550.36,550.36,1300.0,551.45,551.73,550.36,550.36,1300.0
2023-12-21 12:10:00,550.4,550.4,549.53,549.59,1046.0,550.4,550.4,549.53,549.59,1046.0
2023-12-21 12:20:00,550.35,550.35,549.11,549.11,900.0,550.35,550.35,549.11,549.11,900.0
2023-12-21 12:30:00,549.64,549.64,548.42,548.42,1827.0,549.64,549.64,548.42,548.42,1827.0
2023-12-21 12:40:00,548.38,550.02,548.06,549.06,4952.0,548.38,550.02,548.06,549.06,4952.0
2023-12-21 12:50:00,549.18,549.18,547.79,548.14,2484.0,549.18,549.18,547.79,548.14,2484.0
2023-12-21 13:00:00,548.01,549.42,548.0,548.57,4226.0,548.01,549.42,548.0,548.57,4226.0
2023-12-21 13:10:00,548.9,549.18,547.62,547.62,1512.0,548.9,549.18,547.62,547.62,1512.0
2023-12-21 13:20:00,547.69,550.3,547.68,550.3,1830.0,547.69,550.3,547.68,550.3,1830.0
2023-12-21 13:30:00,550.62,550.94,550.45,550.71,1297.0,550.62,550.94,550.45,550.71,1297.0
2023-12-21 13:40:00,550.76,551.1,550.52,550.74,989.0,550.76,551.1,550.52,550.74,989.0
2023-12-21 13:50:00,550.71,551.04,550.5,551.04,3300.0,550.71,551.04,550.5,551.04,3300.0
2023-12-21 14:00:00,552.13,552.13,551.45,551.45,667.0,552.13,552.13,551.45,551.45,667.0
2023-12-21 14:10:00,551.74,552.23,551.7,552.23,512.0,551.74,552.23,551.7,552.23,512.0
2023-12-21 14:20:00,552.19,552.19,551.35,551.52,1600.0,552.19,552.19,551.35,551.52,1600.0
2023-12-21 14:30:00,551.5,551.8,551.36,551.8,660.0,551.5,551.8,551.36,551.8,660.0
2023-12-21 14:40:00,551.99,551.99,551.22,551.22,2965.0,551.99,551.99,551.22,551.22,2965.0
2023-12-21 14:50:00,551.32,551.74,550.82,550.88,2440.0,551.32,551.74,550.82,550.88,2440.0
2023-12-21 15:00:00,551.05,551.64,550.65,550.84,1796.0,551.05,551.64,550.65,550.84,1796.0
2023-12-21 15:10:00,550.62,550.94,550.5,550.68,2317.0,550.62,550.94,550.5,550.68,2317.0
2023-12-21 15:20:00,550.56,551.56,550.06,551.56,1725.0,550.56,551.56,550.06,551.56,1725.0
2023-12-21 15:30:00,551.52,553.3,551.51,552.74,2586.0,551.52,553.3,551.51,552.74,2586.0
2023-12-21 15:40:00,553.3,553.3,552.1,552.27,4649.0,553.3,553.3,552.1,552.27,4649.0
2023-12-21 15:50:00,552.58,553.15,552.34,552.88,16207.0,552.58,553.15,552.34,552.88,16207.0
2023-12-22 09:30:00,554.94,557.05,553.25,555.96,10808.0,554.94,557.05,553.25,555.96,10808.0
2023-12-22 09:40:00,554.66,555.62,553.52,554.36,904.0,554.66,555.62,553.52,554.36,904.0
2023-12-22 09:50:00,554.34,556.29,553.45,554.96,1286.0,554.34,556.29,553.45,554.96,1286.0
2023-12-22 10:00:00,554.81,555.99,554.15,555.99,2845.0,554.81,555.99,554.15,555.99,2845.0
2023-12-22 10:10:00,555.44,555.54,554.81,555.54,800.0,555.44,555.54,554.81,555.54,800.0
2023-12-22 10:20:00,555.21,555.91,554.59,555.91,3747.0,555.21,555.91,554.59,555.91,3747.0
2023-12-22 10:30:00,556.09,557.13,555.76,555.76,1518.0,556.09,557.13,555.76,555.76,1518.0
2023-12-22 10:40:00,556.18,556.18,556.18,556.18,100.0,556.18,556.18,556.18,556.18,100.0
2023-12-22 10:50:00,556.03,556.53,555.37,555.37,2224.0,556.03,556.53,555.37,555.37,2224.0
2023-12-22 11:00:00,555.19,555.53,553.54,554.43,3048.0,555.19,555.53,553.54,554.43,3048.0
2023-12-22 11:10:00,553.94,553.94,553.33,553.34,965.0,553.94,553.94,553.33,553.34,965.0
2023-12-22 11:20:00,554.04,554.22,553.74,554.22,1090.0,554.04,554.22,553.74,554.22,1090.0
2023-12-22 11:30:00,554.07,554.48,554.0,554.48,1050.0,554.07,554.48,554.0,554.48,1050.0
2023-12-22 11:40:00,554.89,554.89,554.11,554.59,929.0,554.89,554.89,554.11,554.59,929.0
2023-12-22 11:50:00,555.09,555.09,554.05,554.62,1344.0,555.09,555.09,554.05,554.62,1344.0
2023-12-22 12:00:00,554.55,554.8,553.8,553.8,2300.0,554.55,554.8,553.8,553.8,2300.0
2023-12-22 12:10:00,553.23,553.23,552.38,552.38,1900.0,553.23,553.23,552.38,552.38,1900.0
2023-12-22 12:20:00,552.4,554.5,552.38,554.5,704.0,552.4,554.5,552.38,554.5,704.0
2023-12-22 12:30:00,554.68,554.68,553.45,553.74,3600.0,554.68,554.68,553.45,553.74,3600.0
2023-12-22 12:40:00,553.77,554.19,553.42,553.84,2512.0,553.77,554.19,553.42,553.84,2512.0
2023-12-22 12:50:00,553.85,553.85,553.48,553.53,700.0,553.85,553.85,553.48,553.53,700.0
2023-12-22 13:00:00,553.69,554.32,553.68,553.93,1000.0,553.69,554.32,553.68,553.93,1000.0
2023-12-22 13:10:00,553.93,554.15,553.73,553.73,1026.0,553.93,554.15,553.73,553.73,1026.0
2023-12-22 13:20:00,554.6,555.05,554.49,554.5,826.0,554.6,555.05,554.49,554.5,826.0
2023-12-22 13:30:00,554.25,555.11,554.14,554.46,1200.0,554.25,555.11,554.14,554.46,1200.0
2023-12-22 13:40:00,554.54,554.54,553.75,553.97,1100.0,554.54,554.54,553.75,553.97,1100.0
2023-12-22 13:50:00,554.04,554.6,553.51,554.43,1200.0,554.04,554.6,553.51,554.43,1200.0
2023-12-22 14:00:00,553.4,553.4,552.39,552.65,1332.0,553.4,553.4,552.39,552.65,1332.0
2023-12-22 14:10:00,552.65,553.17,552.65,553.01,586.0,552.65,553.17,552.65,553.01,586.0
2023-12-22 14:20:00,553.29,553.29,551.61,551.97,1514.0,553.29,553.29,551.61,551.97,1514.0
2023-12-22 14:30:00,551.9,552.79,551.3,552.29,1124.0,551.9,552.79,551.3,552.29,1124.0
2023-12-22 14:40:00,552.67,555.05,552.66,554.91,1735.0,552.67,555.05,552.66,554.91,1735.0
2023-12-22 14:50:00,555.24,555.74,554.86,555.63,1700.0,555.24,555.74,554.86,555.63,1700.0
2023-12-22 15:00:00,555.83,555.83,554.9,554.97,1804.0,555.83,555.83,554.9,554.97,1804.0
2023-12-22 15:10:00,554.89,554.89,553.79,553.99,3291.0,554.89,554.89,553.79,553.99,3291.0
2023-12-22 15:20:00,554.16,555.48,554.16,555.48,2020.0,554.16,555.48,554.16,555.48,2020.0
2023-12-22 15:30:00,555.27,555.29,554.42,554.42,1766.0,555.27,555.29,554.42,554.42,1766.0
2023-12-22 15:40:00,554.42,555.22,554.2,555.22,2200.0,554.42,555.22,554.2,555.22,2200.0
2023-12-22 15:50:00,554.48,555.6,553.81,554.43,11772.0,554.48,555.6,553.81,554.43,11772.0
2023-12-26 09:30:00,554.09,556.63,552.09,552.09,3416.0,554.09,556.63,552.09,552.09,3416.0
2023-12-26 09:40:00,552.07,553.71,552.07,553.71,240.0,552.07,553.71,552.07,553.71,240.0
2023-12-26 09:50:00,553.65,553.65,553.22,553.48,303.0,553.65,553.65,553.22,553.48,303.0
2023-12-26 10:00:00,553.49,553.94,553.1,553.2,900.0,553.49,553.94,553.1,553.2,900.0
2023-12-26 10:10:00,552.61,552.85,552.43,552.85,1996.0,552.61,552.85,552.43,552.85,1996.0
2023-12-26 10:20:00,553.51,553.51,552.67,552.67,500.0,553.51,553.51,552.67,552.67,500.0
2023-12-26 10:30:00,552.19,552.26,551.65,551.75,879.0,552.19,552.26,551.65,551.75,879.0
2023-12-26 10:40:00,552.05,552.82,551.71,552.48,3086.0,552.05,552.82,551.71,552.48,3086.0
2023-12-26 10:50:00,552.25,552.25,551.58,551.58,2017.0,552.25,552.25,551.58,551.58,2017.0
2023-12-26 11:00:00,552.08,552.41,551.27,552.41,875.0,552.08,552.41,551.27,552.41,875.0
2023-12-26 11:10:00,552.41,552.41,552.41,552.41,0.0,552.41,552.41,552.41,552.41,0.0
2023-12-26 11:20:00,553.04,553.04,553.04,553.04,100.0,553.04,553.04,553.04,553.04,100.0
2023-12-26 11:30:00,552.52,553.01,552.29,552.29,1862.0,552.52,553.01,552.29,552.29,1862.0
2023-12-26 11:40:00,552.32,552.32,552.32,552.32,100.0,552.32,552.32,552.32,552.32,100.0
2023-12-26 11:50:00,552.84,552.84,551.67,552.34,2892.0,552.84,552.84,551.67,552.34,2892.0
2023-12-26 12:00:00,551.86,551.86,551.86,551.86,187.0,551.86,551.86,551.86,551.86,187.0
2023-12-26 12:10:00,552.42,553.56,552.42,553.07,300.0,552.42,553.56,552.42,553.07,300.0
2023-12-26 12:20:00,553.08,553.72,552.95,553.72,1392.0,553.08,553.72,552.95,553.72,1392.0
2023-12-26 12:30:00,553.32,553.85,553.07,553.07,650.0,553.32,553.85,553.07,553.07,650.0
2023-12-26 12:40:00,553.54,553.64,553.34,553.35,764.0,553.54,553.64,553.34,553.35,764.0
2023-12-26 12:50:00,553.73,553.84,553.72,553.84,650.0,553.73,553.84,553.72,553.84,650.0
2023-12-26 13:00:00,554.11,554.29,554.08,554.29,300.0,554.11,554.29,554.08,554.29,300.0
2023-12-26 13:10:00,554.57,554.57,554.13,554.13,300.0,554.57,554.57,554.13,554.13,300.0
2023-12-26 13:20:00,555.11,555.11,554.79,554.8,400.0,555.11,555.11,554.79,554.8,400.0
2023-12-26 13:30:00,555.36,555.36,554.17,554.18,2145.0,555.36,555.36,554.17,554.18,2145.0
2023-12-26 13:40:00,554.43,554.56,554.43,554.43,302.0,554.43,554.56,554.43,554.43,302.0
2023-12-26 13:50:00,554.04,554.24,553.87,553.9,1100.0,554.04,554.24,553.87,553.9,1100.0
2023-12-26 14:00:00,553.82,554.22,553.51,553.54,900.0,553.82,554.22,553.51,553.54,900.0
2023-12-26 14:10:00,553.98,554.7,553.92,554.7,800.0,553.98,554.7,553.92,554.7,800.0
2023-12-26 14:20:00,554.77,554.78,554.77,554.77,100.0,554.77,554.78,554.77,554.77,100.0
2023-12-26 14:30:00,554.81,555.52,554.77,555.52,500.0,554.81,555.52,554.77,555.52,500.0
2023-12-26 14:40:00,555.56,555.64,554.76,555.42,4662.0,555.56,555.64,554.76,555.42,4662.0
2023-12-26 14:50:00,554.98,555.95,554.98,555.95,1000.0,554.98,555.95,554.98,555.95,1000.0
2023-12-26 15:00:00,556.08,556.08,555.53,555.97,1443.0,556.08,556.08,555.53,555.97,1443.0
2023-12-26 15:10:00,555.99,556.04,555.44,555.44,4000.0,555.99,556.04,555.44,555.44,4000.0
2023-12-26 15:20:00,555.56,557.01,555.55,556.71,2800.0,555.56,557.01,555.55,556.71,2800.0
2023-12-26 15:30:00,556.11,556.74,555.98,556.3,2406.0,556.11,556.74,555.98,556.3,2406.0
2023-12-26 15:40:00,556.3,556.66,556.1,556.6,1847.0,556.3,556.66,556.1,556.6,1847.0
2023-12-26 15:50:00,556.04,556.36,555.37,556.13,10769.0,556.04,556.36,555.37,556.13,10769.0
2023-12-27 09:30:00,556.01,556.39,555.78,556.39,3076.0,556.01,556.39,555.78,556.39,3076.0
2023-12-27 09:40:00,557.11,557.11,555.05,555.05,1611.0,557.11,557.11,555.05,555.05,1611.0
2023-12-27 09:50:00,555.49,557.65,555.19,557.65,1400.0,555.49,557.65,555.19,557.65,1400.0
2023-12-27 10:00:00,557.58,557.98,557.57,557.64,300.0,557.58,557.98,557.57,557.64,300.0
2023-12-27 10:10:00,556.61,557.02,556.61,557.02,300.0,556.61,557.02,556.61,557.02,300.0
2023-12-27 10:20:00,555.76,556.19,555.76,556.19,200.0,555.76,556.19,555.76,556.19,200.0
2023-12-27 10:30:00,555.54,555.86,555.08,555.08,662.0,555.54,555.86,555.08,555.08,662.0
2023-12-27 10:40:00,554.64,554.9,554.64,554.9,200.0,554.64,554.9,554.64,554.9,200.0
2023-12-27 10:50:00,555.47,556.15,555.39,556.15,900.0,555.47,556.15,555.39,556.15,900.0
2023-12-27 11:00:00,554.96,555.88,554.96,555.88,200.0,554.96,555.88,554.96,555.88,200.0
2023-12-27 11:10:00,556.53,556.72,556.53,556.71,300.0,556.53,556.72,556.53,556.71,300.0
2023-12-27 11:20:00,557.55,557.55,556.81,556.81,500.0,557.55,557.55,556.81,556.81,500.0
2023-12-27 11:30:00,556.11,556.97,556.11,556.97,217.0,556.11,556.97,556.11,556.97,217.0
2023-12-27 11:40:00,556.88,557.13,556.87,557.01,930.0,556.88,557.13,556.87,557.01,930.0
2023-12-27 11:50:00,556.63,556.63,556.63,556.63,117.0,556.63,556.63,556.63,556.63,117.0
2023-12-27 12:00:00,556.63,556.65,556.31,556.31,790.0,556.63,556.65,556.31,556.31,790.0
2023-12-27 12:10:00,556.07,556.2,555.84,556.17,1732.0,556.07,556.2,555.84,556.17,1732.0
2023-12-27 12:20:00,556.84,556.97,555.96,556.13,1061.0,556.84,556.97,555.96,556.13,1061.0
2023-12-27 12:30:00,556.13,556.2,555.19,555.19,700.0,556.13,556.2,555.19,555.19,700.0
2023-12-27 12:40:00,555.32,555.67,554.65,554.65,300.0,555.32,555.67,554.65,554.65,300.0
2023-12-27 12:50:00,554.62,554.91,554.61,554.66,500.0,554.62,554.91,554.61,554.66,500.0
2023-12-27 13:00:00,555.56,556.18,554.86,555.64,3979.0,555.56,556.18,554.86,555.64,3979.0
2023-12-27 13:10:00,556.16,556.53,555.84,555.87,1500.0,556.16,556.53,555.84,555.87,1500.0
2023-12-27 13:20:00,555.85,555.99,555.37,555.37,2400.0,555.85,555.99,555.37,555.37,2400.0
2023-12-27 13:30:00,555.47,556.22,555.47,556.1,1784.0,555.47,556.22,555.47,556.1,1784.0
2023-12-27 13:40:00,556.27,556.3,556.26,556.3,300.0,556.27,556.3,556.26,556.3,300.0
2023-12-27 13:50:00,555.85,555.85,555.56,555.62,500.0,555.85,555.85,555.56,555.62,500.0
2023-12-27 14:00:00,554.93,555.31,553.9,555.31,400.0,554.93,555.31,553.9,555.31,400.0
2023-12-27 14:10:00,555.31,555.31,555.31,555.31,0.0,555.31,555.31,555.31,555.31,0.0
2023-12-27 14:20:00,555.01,555.63,554.5,555.34,1127.0,555.01,555.63,554.5,555.34,1127.0
2023-12-27 14:30:00,555.75,555.75,554.71,555.05,1053.0,555.75,555.75,554.71,555.05,1053.0
2023-12-27 14:40:00,555.74,555.74,554.53,555.28,988.0,555.74,555.74,554.53,555.28,988.0
2023-12-27 14:50:00,554.91,555.03,554.42,554.68,2055.0,554.91,555.03,554.42,554.68,2055.0
2023-12-27 15:00:00,554.58,554.77,554.03,554.03,1300.0,554.58,554.77,554.03,554.03,1300.0
2023-12-27 15:10:00,555.72,555.77,555.17,555.17,1018.0,555.72,555.77,555.17,555.17,1018.0
2023-12-27 15:20:00,555.05,555.05,553.91,554.68,1300.0,555.05,555.05,553.91,554.68,1300.0
2023-12-27 15:30:00,554.56,555.66,554.26,555.27,1759.0,554.56,555.66,554.26,555.27,1759.0
2023-12-27 15:40:00,555.43,555.43,554.71,554.71,604.0,555.43,555.43,554.71,554.71,604.0
2023-12-27 15:50:00,554.7,557.34,554.41,557.34,7958.0,554.7,557.34,554.41,557.34,7958.0
2023-12-28 09:30:00,562.89,562.89,557.33,561.94,10330.0,562.89,562.89,557.33,561.94,10330.0
2023-12-28 09:40:00,562.19,562.19,562.19,562.19,100.0,562.19,562.19,562.19,562.19,100.0
2023-12-28 09:50:00,560.05,560.05,560.05,560.05,100.0,560.05,560.05,560.05,560.05,100.0
2023-12-28 10:00:00,560.85,560.85,558.53,558.53,700.0,560.85,560.85,558.53,558.53,700.0
2023-12-28 10:10:00,559.35,559.35,559.35,559.35,100.0,559.35,559.35,559.35,559.35,100.0
2023-12-28 10:20:00,559.36,559.36,559.04,559.04,300.0,559.36,559.36,559.04,559.04,300.0
2023-12-28 10:30:00,559.53,559.79,558.7,558.7,500.0,559.53,559.79,558.7,558.7,500.0
2023-12-28 10:40:00,559.13,559.13,557.57,557.58,1468.0,559.13,559.13,557.57,557.58,1468.0
2023-12-28 10:50:00,558.07,558.18,557.47,557.48,515.0,558.07,558.18,557.47,557.48,515.0
2023-12-28 11:00:00,557.76,557.76,557.76,557.76,200.0,557.76,557.76,557.76,557.76,200.0
2023-12-28 11:10:00,558.38,558.79,558.34,558.72,1100.0,558.38,558.79,558.34,558.72,1100.0
2023-12-28 11:20:00,558.71,559.04,558.31,559.04,900.0,558.71,559.04,558.31,559.04,900.0
2023-12-28 11:30:00,558.97,559.36,558.9,559.36,800.0,558.97,559.36,558.9,559.36,800.0
2023-12-28 11:40:00,559.75,559.75,559.5,559.5,200.0,559.75,559.75,559.5,559.5,200.0
2023-12-28 11:50:00,559.18,559.19,558.79,559.17,2900.0,559.18,559.19,558.79,559.17,2900.0
2023-12-28 12:00:00,559.01,559.31,558.95,558.96,500.0,559.01,559.31,558.95,558.96,500.0
2023-12-28 12:10:00,559.09,559.29,558.65,558.65,2632.0,559.09,559.29,558.65,558.65,2632.0
2023-12-28 12:20:00,559.43,559.78,559.13,559.2,503.0,559.43,559.78,559.13,559.2,503.0
2023-12-28 12:30:00,558.9,558.91,558.9,558.9,100.0,558.9,558.91,558.9,558.9,100.0
2023-12-28 12:40:00,558.97,559.33,558.97,559.33,700.0,558.97,559.33,558.97,559.33,700.0
2023-12-28 12:50:00,558.9,559.0,558.86,559.0,300.0,558.9,559.0,558.86,559.0,300.0
2023-12-28 13:00:00,558.97,559.2,558.39,559.2,2500.0,558.97,559.2,558.39,559.2,2500.0
2023-12-28 13:10:00,559.15,559.36,559.15,559.36,200.0,559.15,559.36,559.15,559.36,200.0
2023-12-28 13:20:00,559.55,559.79,559.48,559.48,1799.0,559.55,559.79,559.48,559.48,1799.0
2023-12-28 13:30:00,559.42,560.41,559.42,559.76,500.0,559.42,560.41,559.42,559.76,500.0
2023-12-28 13:40:00,559.36,559.36,558.94,559.01,1000.0,559.36,559.36,558.94,559.01,1000.0
2023-12-28 13:50:00,559.11,559.11,559.05,559.05,1400.0,559.11,559.11,559.05,559.05,1400.0
2023-12-28 14:00:00,559.68,559.68,559.32,559.33,200.0,559.68,559.68,559.32,559.33,200.0
2023-12-28 14:10:00,559.33,559.33,559.33,559.33,0.0,559.33,559.33,559.33,559.33,0.0
2023-12-28 14:20:00,559.81,560.69,559.81,560.69,800.0,559.81,560.69,559.81,560.69,800.0
2023-12-28 14:30:00,560.63,560.77,560.59,560.76,400.0,560.63,560.77,560.59,560.76,400.0
2023-12-28 14:40:00,559.74,560.36,559.74,560.36,5700.0,559.74,560.36,559.74,560.36,5700.0
2023-12-28 14:50:00,560.21,560.43,560.21,560.43,9800.0,560.21,560.43,560.21,560.43,9800.0
2023-12-28 15:00:00,559.41,559.47,559.41,559.47,300.0,559.41,559.47,559.41,559.47,300.0
2023-12-28 15:10:00,559.33,559.51,558.19,558.54,1240.0,559.33,559.51,558.19,558.54,1240.0
2023-12-28 15:20:00,558.27,558.27,558.27,558.27,200.0,558.27,558.27,558.27,558.27,200.0
2023-12-28 15:30:00,558.64,559.04,558.55,559.04,873.0,558.64,559.04,558.55,559.04,873.0
2023-12-28 15:40:00,559.28,559.28,558.14,558.14,753.0,559.28,559.28,558.14,558.14,753.0
2023-12-28 15:50:00,558.49,558.65,556.17,557.52,12261.0,558.49,558.65,556.17,557.52,12261.0
2023-12-29 09:30:00,552.94,559.92,552.94,558.08,8303.0,552.94,559.92,552.94,558.08,8303.0
2023-12-29 09:40:00,558.77,558.77,556.08,556.73,1618.0,558.77,558.77,556.08,556.73,1618.0
2023-12-29 09:50:00,557.6,557.6,556.45,556.5,495.0,557.6,557.6,556.45,556.5,495.0
2023-12-29 10:00:00,558.08,558.32,557.57,557.57,1244.0,558.08,558.32,557.57,557.57,1244.0
2023-12-29 10:10:00,557.16,557.68,556.87,557.68,400.0,557.16,557.68,556.87,557.68,400.0
2023-12-29 10:20:00,557.68,557.68,557.68,557.68,0.0,557.68,557.68,557.68,557.68,0.0
2023-12-29 10:30:00,557.4,557.69,556.97,557.69,627.0,557.4,557.69,556.97,557.69,627.0
2023-12-29 10:40:00,557.16,557.16,555.65,556.61,1436.0,557.16,557.16,555.65,556.61,1436.0
2023-12-29 10:50:00,555.83,555.83,555.83,555.83,100.0,555.83,555.83,555.83,555.83,100.0
2023-12-29 11:00:00,556.01,556.02,554.93,555.43,500.0,556.01,556.02,554.93,555.43,500.0
2023-12-29 11:10:00,554.59,554.59,554.53,554.53,300.0,554.59,554.59,554.53,554.53,300.0
2023-12-29 11:20:00,553.71,554.39,553.42,553.59,1600.0,553.71,554.39,553.42,553.59,1600.0
2023-12-29 11:30:00,553.71,553.76,553.71,553.76,200.0,553.71,553.76,553.71,553.76,200.0
2023-12-29 11:40:00,553.75,554.06,553.74,553.96,500.0,553.75,554.06,553.74,553.96,500.0
2023-12-29 11:50:00,553.69,554.82,553.69,554.64,1180.0,553.69,554.82,553.69,554.64,1180.0
2023-12-29 12:00:00,553.98,554.19,553.97,554.12,715.0,553.98,554.19,553.97,554.12,715.0
2023-12-29 12:10:00,554.51,554.52,553.33,553.48,1200.0,554.51,554.52,553.33,553.48,1200.0
2023-12-29 12:20:00,553.6,554.22,553.17,553.59,1308.0,553.6,554.22,553.17,553.59,1308.0
2023-12-29 12:30:00,553.77,554.57,553.77,554.57,600.0,553.77,554.57,553.77,554.57,600.0
2023-12-29 12:40:00,554.48,554.97,554.37,554.97,300.0,554.48,554.97,554.37,554.97,300.0
2023-12-29 12:50:00,554.89,554.89,554.89,554.89,100.0,554.89,554.89,554.89,554.89,100.0
2023-12-29 13:00:00,554.96,555.81,554.86,555.81,500.0,554.96,555.81,554.86,555.81,500.0
2023-12-29 13:10:00,555.55,555.55,554.45,554.45,862.0,555.55,555.55,554.45,554.45,862.0
2023-12-29 13:20:00,554.45,554.45,554.45,554.45,0.0,554.45,554.45,554.45,554.45,0.0
2023-12-29 13:30:00,554.37,554.66,554.37,554.65,317.0,554.37,554.66,554.37,554.65,317.0
2023-12-29 13:40:00,554.43,555.77,554.42,555.77,560.0,554.43,555.77,554.42,555.77,560.0
2023-12-29 13:50:00,555.05,555.05,554.39,554.39,300.0,555.05,555.05,554.39,554.39,300.0
2023-12-29 14:00:00,554.5,554.51,554.44,554.44,200.0,554.5,554.51,554.44,554.44,200.0
2023-12-29 14:10:00,554.01,554.79,554.01,554.79,600.0,554.01,554.79,554.01,554.79,600.0
2023-12-29 14:20:00,555.79,555.92,554.87,554.88,600.0,555.79,555.92,554.87,554.88,600.0
2023-12-29 14:30:00,555.55,555.55,555.55,555.55,100.0,555.55,555.55,555.55,555.55,100.0
2023-12-29 14:40:00,555.22,555.53,555.12,555.43,1982.0,555.22,555.53,555.12,555.43,1982.0
2023-12-29 14:50:00,555.87,556.1,555.44,556.1,1125.0,555.87,556.1,555.44,556.1,1125.0
2023-12-29 15:00:00,556.38,556.38,555.28,556.12,825.0,556.38,556.38,555.28,556.12,825.0
2023-12-29 15:10:00,556.38,556.38,556.38,556.38,300.0,556.38,556.38,556.38,556.38,300.0
2023-12-29 15:20:00,555.99,556.93,555.99,556.72,700.0,555.99,556.93,555.99,556.72,700.0
2023-12-29 15:30:00,556.37,557.1,556.37,557.1,400.0,556.37,557.1,556.37,557.1,400.0
2023-12-29 15:40:00,557.23,557.23,556.11,556.65,661.0,557.23,557.23,556.11,556.65,661.0
2023-12-29 15:50:00,555.96,555.96,553.92,555.05,8760.0,555.96,555.96,553.92,555.05,8760.0
2024-01-02 09:30:00,548.4,552.08,542.0,548.49,16744.0,548.4,552.08,542.0,548.49,16744.0
2024-01-02 09:40:00,548.42,551.62,548.04,550.48,3090.0,548.42,551.62,548.04,550.48,3090.0
2024-01-02 09:50:00,550.74,552.23,550.04,551.92,1513.0,550.74,552.23,550.04,551.92,1513.0
2024-01-02 10:00:00,551.75,554.92,551.75,552.05,3378.0,551.75,554.92,551.75,552.05,3378.0
2024-01-02 10:10:00,553.24,553.24,551.6,552.13,3293.0,553.24,553.24,551.6,552.13,3293.0
2024-01-02 10:20:00,552.73,552.73,550.17,550.59,1100.0,552.73,552.73,550.17,550.59,1100.0
2024-01-02 10:30:00,550.91,551.5,549.6,550.26,9800.0,550.91,551.5,549.6,550.26,9800.0
2024-01-02 10:40:00,549.65,550.19,548.0,548.0,1500.0,549.65,550.19,548.0,548.0,1500.0
2024-01-02 10:50:00,548.9,548.9,546.54,546.66,3096.0,548.9,548.9,546.54,546.66,3096.0
2024-01-02 11:00:00,547.69,547.96,546.48,546.97,3351.0,547.69,547.96,546.48,546.97,3351.0
2024-01-02 11:10:00,547.3,548.58,546.91,547.72,3630.0,547.3,548.58,546.91,547.72,3630.0
2024-01-02 11:20:00,546.88,548.13,546.88,547.26,1300.0,546.88,548.13,546.88,547.26,1300.0
2024-01-02 11:30:00,547.13,547.26,546.59,546.89,1327.0,547.13,547.26,546.59,546.89,1327.0
2024-01-02 11:40:00,546.62,547.27,545.98,546.93,3199.0,546.62,547.27,545.98,546.93,3199.0
2024-01-02 11:50:00,546.94,547.83,546.94,547.4,2280.0,546.94,547.83,546.94,547.4,2280.0
2024-01-02 12:00:00,547.41,547.44,547.03,547.44,800.0,547.41,547.44,547.03,547.44,800.0
2024-01-02 12:10:00,547.84,548.7,546.88,547.01,3070.0,547.84,548.7,546.88,547.01,3070.0
2024-01-02 12:20:00,547.56,548.5,547.55,548.06,1000.0,547.56,548.5,547.55,548.06,1000.0
2024-01-02 12:30:00,547.85,548.71,547.57,548.48,1400.0,547.85,548.71,547.57,548.48,1400.0
2024-01-02 12:40:00,548.48,549.04,548.47,549.04,610.0,548.48,549.04,548.47,549.04,610.0
2024-01-02 12:50:00,548.07,548.08,546.77,546.78,800.0,548.07,548.08,546.77,546.78,800.0
2024-01-02 13:00:00,546.02,546.14,545.64,545.96,1100.0,546.02,546.14,545.64,545.96,1100.0
2024-01-02 13:10:00,545.71,546.5,545.67,546.5,3095.0,545.71,546.5,545.67,546.5,3095.0
2024-01-02 13:20:00,546.23,546.55,545.96,545.96,1239.0,546.23,546.55,545.96,545.96,1239.0
2024-01-02 13:30:00,545.87,546.58,545.71,546.15,1934.0,545.87,546.58,545.71,546.15,1934.0
2024-01-02 13:40:00,546.41,546.49,545.83,546.25,1800.0,546.41,546.49,545.83,546.25,1800.0
2024-01-02 13:50:00,545.89,546.13,544.4,544.4,2459.0,545.89,546.13,544.4,544.4,2459.0
2024-01-02 14:00:00,544.84,545.0,544.25,545.0,484.0,544.84,545.0,544.25,545.0,484.0
2024-01-02 14:10:00,544.91,545.23,544.51,544.62,4649.0,544.91,545.23,544.51,544.62,4649.0
2024-01-02 14:20:00,545.09,545.13,545.04,545.09,1846.0,545.09,545.13,545.04,545.09,1846.0
2024-01-02 14:30:00,544.91,544.91,543.87,543.87,1157.0,544.91,544.91,543.87,543.87,1157.0
2024-01-02 14:40:00,543.68,543.99,543.38,543.51,3995.0,543.68,543.99,543.38,543.51,3995.0
2024-01-02 14:50:00,543.7,543.75,543.29,543.75,1000.0,543.7,543.75,543.29,543.75,1000.0
2024-01-02 15:00:00,543.24,543.68,542.93,543.61,2300.0,543.24,543.68,542.93,543.61,2300.0
2024-01-02 15:10:00,543.62,543.63,542.73,543.45,4958.0,543.62,543.63,542.73,543.45,4958.0
2024-01-02 15:20:00,543.3,543.76,542.43,543.38,7441.0,543.3,543.76,542.43,543.38,7441.0
2024-01-02 15:30:00,543.77,544.2,543.68,544.05,3852.0,543.77,544.2,543.68,544.05,3852.0
2024-01-02 15:40:00,544.05,545.08,544.04,544.73,7403.0,544.05,545.08,544.04,544.73,7403.0
2024-01-02 15:50:00,544.77,548.08,544.66,547.74,24943.0,544.77,548.08,544.66,547.74,24943.0
2024-01-03 09:30:00,546.73,546.73,535.17,538.11,9944.0,546.73,546.73,535.17,538.11,9944.0
2024-01-03 09:40:00,539.64,539.64,534.33,536.49,3351.0,539.64,539.64,534.33,536.49,3351.0
2024-01-03 09:50:00,537.63,538.01,533.9,533.9,3000.0,537.63,538.01,533.9,533.9,3000.0
2024-01-03 10:00:00,535.09,536.13,533.41,533.7,2589.0,535.09,536.13,533.41,533.7,2589.0
2024-01-03 10:10:00,533.42,534.03,531.16,531.91,3738.0,533.42,534.03,531.16,531.91,3738.0
2024-01-03 10:20:00,531.45,533.2,531.33,531.33,3653.0,531.45,533.2,531.33,531.33,3653.0
2024-01-03 10:30:00,531.31,531.43,529.24,529.74,2195.0,531.31,531.43,529.24,529.74,2195.0
2024-01-03 10:40:00,530.0,530.8,530.0,530.0,1500.0,530.0,530.8,530.0,530.0,1500.0
2024-01-03 10:50:00,530.38,530.83,529.62,530.0,5946.0,530.38,530.83,529.62,530.0,5946.0
2024-01-03 11:00:00,530.5,531.28,530.5,531.0,1652.0,530.5,531.28,530.5,531.0,1652.0
2024-01-03 11:10:00,531.25,532.14,530.8,531.71,4335.0,531.25,532.14,530.8,531.71,4335.0
2024-01-03 11:20:00,531.97,532.21,530.54,531.87,2486.0,531.97,532.21,530.54,531.87,2486.0
2024-01-03 11:30:00,532.0,532.13,531.43,532.13,1230.0,532.0,532.13,531.43,532.13,1230.0
2024-01-03 11:40:00,531.72,533.06,530.87,532.84,3113.0,531.72,533.06,530.87,532.84,3113.0
2024-01-03 11:50:00,532.87,534.3,532.79,532.91,3991.0,532.87,534.3,532.79,532.91,3991.0
2024-01-03 12:00:00,532.76,533.07,532.7,532.71,1226.0,532.76,533.07,532.7,532.71,1226.0
2024-01-03 12:10:00,532.81,533.84,532.66,533.49,1345.0,532.81,533.84,532.66,533.49,1345.0
2024-01-03 12:20:00,532.76,533.52,532.76,533.52,450.0,532.76,533.52,532.76,533.52,450.0
2024-01-03 12:30:00,533.74,533.92,533.37,533.37,400.0,533.74,533.92,533.37,533.37,400.0
2024-01-03 12:40:00,533.71,533.77,533.06,533.06,1000.0,533.71,533.77,533.06,533.06,1000.0
2024-01-03 12:50:00,532.53,534.01,532.53,533.42,810.0,532.53,534.01,532.53,533.42,810.0
2024-01-03 13:00:00,533.81,534.45,533.65,534.45,1539.0,533.81,534.45,533.65,534.45,1539.0
2024-01-03 13:10:00,534.45,534.78,534.45,534.78,900.0,534.45,534.78,534.45,534.78,900.0
2024-01-03 13:20:00,534.5,534.5,534.06,534.06,200.0,534.5,534.5,534.06,534.06,200.0
2024-01-03 13:30:00,534.15,534.64,533.44,534.45,1800.0,534.15,534.64,533.44,534.45,1800.0
2024-01-03 13:40:00,534.29,535.08,534.2,534.51,4047.0,534.29,535.08,534.2,534.51,4047.0
2024-01-03 13:50:00,534.52,534.97,534.0,534.9,2030.0,534.52,534.97,534.0,534.9,2030.0
2024-01-03 14:00:00,534.77,535.91,533.41,533.87,3517.0,534.77,535.91,533.41,533.87,3517.0
2024-01-03 14:10:00,533.29,533.99,533.28,533.98,1375.0,533.29,533.99,533.28,533.98,1375.0
2024-01-03 14:20:00,533.92,536.0,533.21,535.93,4243.0,533.92,536.0,533.21,535.93,4243.0
2024-01-03 14:30:00,536.36,536.36,535.8,536.31,1346.0,536.36,536.36,535.8,536.31,1346.0
2024-01-03 14:40:00,535.67,536.45,535.67,536.41,1422.0,535.67,536.45,535.67,536.41,1422.0
2024-01-03 14:50:00,535.83,535.84,535.01,535.01,1258.0,535.83,535.84,535.01,535.01,1258.0
2024-01-03 15:00:00,535.14,535.14,533.14,533.38,1300.0,535.14,535.14,533.14,533.38,1300.0
2024-01-03 15:10:00,533.41,533.5,532.93,533.35,1300.0,533.41,533.5,532.93,533.35,1300.0
2024-01-03 15:20:00,533.09,533.46,532.67,533.45,3135.0,533.09,533.46,532.67,533.45,3135.0
2024-01-03 15:30:00,533.51,535.1,533.51,535.08,3809.0,533.51,535.1,533.51,535.08,3809.0
2024-01-03 15:40:00,535.0,535.62,534.28,534.93,3225.0,535.0,535.62,534.28,534.93,3225.0
2024-01-03 15:50:00,534.7,535.77,533.92,535.29,15462.0,534.7,535.77,533.92,535.29,15462.0
2024-01-04 09:30:00,530.45,535.43,530.45,533.69,6904.0,530.45,535.43,530.45,533.69,6904.0
2024-01-04 09:40:00,533.37,533.57,533.37,533.57,204.0,533.37,533.57,533.37,533.57,204.0
2024-01-04 09:50:00,533.57,535.31,532.47,532.47,1900.0,533.57,535.31,532.47,532.47,1900.0
2024-01-04 10:00:00,534.0,535.32,534.0,535.1,1129.0,534.0,535.32,534.0,535.1,1129.0
2024-01-04 10:10:00,535.44,536.06,534.74,535.93,2374.0,535.44,536.06,534.74,535.93,2374.0
2024-01-04 10:20:00,536.42,536.99,536.09,536.16,2803.0,536.42,536.99,536.09,536.16,2803.0
2024-01-04 10:30:00,536.34,537.04,535.67,536.37,1800.0,536.34,537.04,535.67,536.37,1800.0
2024-01-04 10:40:00,536.68,537.27,536.67,537.21,698.0,536.68,537.27,536.67,537.21,698.0
2024-01-04 10:50:00,536.67,537.43,536.16,536.47,1215.0,536.67,537.43,536.16,536.47,1215.0
2024-01-04 11:00:00,537.01,537.55,537.01,537.55,1000.0,537.01,537.55,537.01,537.55,1000.0
2024-01-04 11:10:00,536.99,539.06,536.98,538.64,600.0,536.99,539.06,536.98,538.64,600.0
2024-01-04 11:20:00,538.97,539.98,538.77,539.72,1600.0,538.97,539.98,538.77,539.72,1600.0
2024-01-04 11:30:00,540.0,540.6,539.8,540.12,1001.0,540.0,540.6,539.8,540.12,1001.0
2024-01-04 11:40:00,540.3,540.75,539.35,539.99,1225.0,540.3,540.75,539.35,539.99,1225.0
2024-01-04 11:50:00,539.78,540.1,538.97,539.94,921.0,539.78,540.1,538.97,539.94,921.0
2024-01-04 12:00:00,539.44,539.44,538.18,538.38,2608.0,539.44,539.44,538.18,538.38,2608.0
2024-01-04 12:10:00,538.49,539.94,538.34,539.42,6471.0,538.49,539.94,538.34,539.42,6471.0
2024-01-04 12:20:00,539.71,539.86,539.38,539.38,2311.0,539.71,539.86,539.38,539.38,2311.0
2024-01-04 12:30:00,539.58,539.58,538.9,539.2,3001.0,539.58,539.58,538.9,539.2,3001.0
2024-01-04 12:40:00,539.43,539.43,536.9,537.16,1200.0,539.43,539.43,536.9,537.16,1200.0
2024-01-04 12:50:00,536.6,538.1,536.6,538.09,1300.0,536.6,538.1,536.6,538.09,1300.0
2024-01-04 13:00:00,538.09,539.2,538.08,538.74,1602.0,538.09,539.2,538.08,538.74,1602.0
2024-01-04 13:10:00,538.71,538.86,538.25,538.56,1436.0,538.71,538.86,538.25,538.56,1436.0
2024-01-04 13:20:00,538.23,538.84,538.23,538.75,2098.0,538.23,538.84,538.23,538.75,2098.0
2024-01-04 13:30:00,538.71,539.1,538.43,538.5,1100.0,538.71,539.1,538.43,538.5,1100.0
2024-01-04 13:40:00,538.82,539.08,538.72,538.87,400.0,538.82,539.08,538.72,538.87,400.0
2024-01-04 13:50:00,539.08,539.08,537.55,537.77,2300.0,539.08,539.08,537.55,537.77,2300.0
2024-01-04 14:00:00,538.23,538.53,537.77,538.49,2023.0,538.23,538.53,537.77,538.49,2023.0
2024-01-04 14:10:00,538.5,539.6,538.4,539.1,6672.0,538.5,539.6,538.4,539.1,6672.0
2024-01-04 14:20:00,538.98,539.21,538.1,538.8,4787.0,538.98,539.21,538.1,538.8,4787.0
2024-01-04 14:30:00,539.06,539.06,538.57,538.57,300.0,539.06,539.06,538.57,538.57,300.0
2024-01-04 14:40:00,538.96,539.65,538.55,539.65,2623.0,538.96,539.65,538.55,539.65,2623.0
2024-01-04 14:50:00,539.68,540.35,539.67,540.1,2805.0,539.68,540.35,539.67,540.1,2805.0
2024-01-04 15:00:00,540.22,540.89,539.95,540.82,5370.0,540.22,540.89,539.95,540.82,5370.0
2024-01-04 15:10:00,540.48,540.63,539.31,539.45,5357.0,540.48,540.63,539.31,539.45,5357.0
2024-01-04 15:20:00,539.44,539.7,539.06,539.44,4117.0,539.44,539.7,539.06,539.44,4117.0
2024-01-04 15:30:00,539.19,539.37,538.77,538.83,8115.0,539.19,539.37,538.77,538.83,8115.0
2024-01-04 15:40:00,539.18,539.67,538.53,538.53,10225.0,539.18,539.67,538.53,538.53,10225.0
2024-01-04 15:50:00,538.12,539.04,537.9,538.52,14197.0,538.12,539.04,537.9,538.52,14197.0
2024-01-05 09:30:00,537.98,538.49,536.25,536.45,9248.0,537.98,538.49,536.25,536.45,9248.0
2024-01-05 09:40:00,535.72,539.27,535.61,537.21,2810.0,535.72,539.27,535.61,537.21,2810.0
2024-01-05 09:50:00,538.22,539.4,538.1,538.34,4557.0,538.22,539.4,538.1,538.34,4557.0
2024-01-05 10:00:00,537.91,539.84,537.59,538.76,38195.0,537.91,539.84,537.59,538.76,38195.0
2024-01-05 10:10:00,539.69,540.07,535.91,535.92,12900.0,539.69,540.07,535.91,535.92,12900.0
2024-01-05 10:20:00,536.97,537.64,536.96,537.12,2300.0,536.97,537.64,536.96,537.12,2300.0
2024-01-05 10:30:00,537.74,540.66,537.35,540.65,6463.0,537.74,540.66,537.35,540.65,6463.0
2024-01-05 10:40:00,540.81,540.81,539.96,540.39,2776.0,540.81,540.81,539.96,540.39,2776.0
2024-01-05 10:50:00,540.2,541.4,539.7,539.7,10500.0,540.2,541.4,539.7,539.7,10500.0
2024-01-05 11:00:00,540.23,541.06,539.81,540.12,3900.0,540.23,541.06,539.81,540.12,3900.0
2024-01-05 11:10:00,540.07,541.32,539.68,539.68,1700.0,540.07,541.32,539.68,539.68,1700.0
2024-01-05 11:20:00,540.32,540.79,538.99,539.65,2214.0,540.32,540.79,538.99,539.65,2214.0
2024-01-05 11:30:00,539.63,540.22,539.15,540.04,5435.0,539.63,540.22,539.15,540.04,5435.0
2024-01-05 11:40:00,540.94,540.97,540.19,540.19,800.0,540.94,540.97,540.19,540.19,800.0
2024-01-05 11:50:00,540.04,540.49,540.0,540.37,600.0,540.04,540.49,540.0,540.37,600.0
2024-01-05 12:00:00,540.8,540.8,538.66,538.67,2698.0,540.8,540.8,538.66,538.67,2698.0
2024-01-05 12:10:00,539.18,539.41,538.62,539.41,1000.0,539.18,539.41,538.62,539.41,1000.0
2024-01-05 12:20:00,539.06,539.06,538.79,538.79,300.0,539.06,539.06,538.79,538.79,300.0
2024-01-05 12:30:00,537.84,538.21,537.7,538.21,620.0,537.84,538.21,537.7,538.21,620.0
2024-01-05 12:40:00,537.7,538.91,537.35,537.36,2647.0,537.7,538.91,537.35,537.36,2647.0
2024-01-05 12:50:00,537.24,537.77,537.24,537.38,1336.0,537.24,537.77,537.24,537.38,1336.0
2024-01-05 13:00:00,536.95,537.45,536.68,537.03,1958.0,536.95,537.45,536.68,537.03,1958.0
2024-01-05 13:10:00,537.08,537.23,536.77,537.11,1043.0,537.08,537.23,536.77,537.11,1043.0
2024-01-05 13:20:00,536.57,538.03,536.54,538.0,2704.0,536.57,538.03,536.54,538.0,2704.0
2024-01-05 13:30:00,538.38,539.37,538.1,538.7,2500.0,538.38,539.37,538.1,538.7,2500.0
2024-01-05 13:40:00,538.77,538.79,538.09,538.56,1400.0,538.77,538.79,538.09,538.56,1400.0
2024-01-05 13:50:00,538.56,539.1,538.49,538.76,2723.0,538.56,539.1,538.49,538.76,2723.0
2024-01-05 14:00:00,539.05,539.25,538.5,538.5,3800.0,539.05,539.25,538.5,538.5,3800.0
2024-01-05 14:10:00,539.17,539.22,538.18,538.19,2100.0,539.17,539.22,538.18,538.19,2100.0
2024-01-05 14:20:00,538.49,538.49,537.67,537.67,1823.0,538.49,538.49,537.67,537.67,1823.0
2024-01-05 14:30:00,537.08,537.36,536.79,536.79,600.0,537.08,537.36,536.79,536.79,600.0
2024-01-05 14:40:00,536.47,536.47,535.95,535.95,600.0,536.47,536.47,535.95,535.95,600.0
2024-01-05 14:50:00,536.25,536.25,535.44,535.73,1100.0,536.25,536.25,535.44,535.73,1100.0
2024-01-05 15:00:00,535.63,536.31,535.63,536.31,600.0,535.63,536.31,535.63,536.31,600.0
2024-01-05 15:10:00,536.47,537.42,536.29,536.3,1411.0,536.47,537.42,536.29,536.3,1411.0
2024-01-05 15:20:00,536.86,537.1,536.24,537.0,1700.0,536.86,537.1,536.24,537.0,1700.0
2024-01-05 15:30:00,536.39,537.21,535.99,537.13,3200.0,536.39,537.21,535.99,537.13,3200.0
2024-01-05 15:40:00,537.05,538.14,537.05,538.01,4042.0,537.05,538.14,537.05,538.01,4042.0
2024-01-05 15:50:00,537.46,537.69,536.44,537.15,15573.0,537.46,537.69,536.44,537.15,15573.0
2024-01-08 09:30:00,540.88,543.29,537.66,540.23,7854.0,540.88,543.29,537.66,540.23,7854.0
2024-01-08 09:40:00,540.24,540.24,538.73,539.64,5348.0,540.24,540.24,538.73,539.64,5348.0
2024-01-08 09:50:00,540.31,540.62,539.41,540.62,500.0,540.31,540.62,539.41,540.62,500.0
2024-01-08 10:00:00,542.52,542.64,541.44,541.44,4837.0,542.52,542.64,541.44,541.44,4837.0
2024-01-08 10:10:00,541.84,543.02,541.48,542.35,5336.0,541.84,543.02,541.48,542.35,5336.0
2024-01-08 10:20:00,542.4,542.4,541.52,542.0,23342.0,542.4,542.4,541.52,542.0,23342.0
2024-01-08 10:30:00,543.08,545.63,542.8,543.32,9288.0,543.08,545.63,542.8,543.32,9288.0
2024-01-08 10:40:00,543.33,544.52,542.75,544.52,700.0,543.33,544.52,542.75,544.52,700.0
2024-01-08 10:50:00,543.32,544.1,542.66,543.98,4000.0,543.32,544.1,542.66,543.98,4000.0
2024-01-08 11:00:00,544.0,544.0,542.09,542.1,2800.0,544.0,544.0,542.09,542.1,2800.0
2024-01-08 11:10:00,541.93,542.94,541.83,541.83,1315.0,541.93,542.94,541.83,541.83,1315.0
2024-01-08 11:20:00,542.48,542.5,541.92,542.37,600.0,542.48,542.5,541.92,542.37,600.0
2024-01-08 11:30:00,542.4,542.46,542.04,542.26,500.0,542.4,542.46,542.04,542.26,500.0
2024-01-08 11:40:00,542.04,542.64,541.91,542.63,1800.0,542.04,542.64,541.91,542.63,1800.0
2024-01-08 11:50:00,542.58,542.69,542.19,542.45,1591.0,542.58,542.69,542.19,542.45,1591.0
2024-01-08 12:00:00,542.94,543.71,542.54,542.58,3211.0,542.94,543.71,542.54,542.58,3211.0
2024-01-08 12:10:00,541.98,542.59,541.98,542.59,612.0,541.98,542.59,541.98,542.59,612.0
2024-01-08 12:20:00,542.2,542.52,541.9,542.14,800.0,542.2,542.52,541.9,542.14,800.0
2024-01-08 12:30:00,542.42,543.15,542.23,543.14,929.0,542.42,543.15,542.23,543.14,929.0
2024-01-08 12:40:00,542.56,542.75,542.25,542.56,600.0,542.56,542.75,542.25,542.56,600.0
2024-01-08 12:50:00,542.9,543.93,542.56,543.36,1425.0,542.9,543.93,542.56,543.36,1425.0
2024-01-08 13:00:00,543.72,544.22,543.01,543.01,1500.0,543.72,544.22,543.01,543.01,1500.0
2024-01-08 13:10:00,543.4,544.15,543.28,543.65,1208.0,543.4,544.15,543.28,543.65,1208.0
2024-01-08 13:20:00,543.57,544.24,543.57,543.93,2212.0,543.57,544.24,543.57,543.93,2212.0
2024-01-08 13:30:00,543.69,544.5,543.57,543.57,3803.0,543.69,544.5,543.57,543.57,3803.0
2024-01-08 13:40:00,542.77,543.68,542.65,542.65,1915.0,542.77,543.68,542.65,542.65,1915.0
2024-01-08 13:50:00,542.69,543.07,542.58,542.92,620.0,542.69,543.07,542.58,542.92,620.0
2024-01-08 14:00:00,542.65,542.71,542.44,542.44,900.0,542.65,542.71,542.44,542.44,900.0
2024-01-08 14:10:00,542.92,543.09,542.65,543.04,900.0,542.92,543.09,542.65,543.04,900.0
2024-01-08 14:20:00,543.34,543.66,542.92,543.55,1547.0,543.34,543.66,542.92,543.55,1547.0
2024-01-08 14:30:00,543.87,544.02,543.49,543.62,1600.0,543.87,544.02,543.49,543.62,1600.0
2024-01-08 14:40:00,543.6,543.61,542.51,542.51,4237.0,543.6,543.61,542.51,542.51,4237.0
2024-01-08 14:50:00,542.95,544.36,542.59,544.36,1795.0,542.95,544.36,542.59,544.36,1795.0
2024-01-08 15:00:00,544.24,544.24,543.98,544.0,2459.0,544.24,544.24,543.98,544.0,2459.0
2024-01-08 15:10:00,544.13,544.14,543.09,543.88,2061.0,544.13,544.14,543.09,543.88,2061.0
2024-01-08 15:20:00,543.54,544.06,542.96,543.21,5003.0,543.54,544.06,542.96,543.21,5003.0
2024-01-08 15:30:00,542.89,544.12,542.89,544.04,12143.0,542.89,544.12,542.89,544.04,12143.0
2024-01-08 15:40:00,544.02,544.12,543.04,543.54,5320.0,544.02,544.12,543.04,543.54,5320.0
2024-01-08 15:50:00,543.78,545.23,543.31,543.78,47062.0,543.78,545.23,543.31,543.78,47062.0
2024-01-09 09:30:00,536.7,546.97,535.97,546.91,5481.0,536.7,546.97,535.97,546.91,5481.0
2024-01-09 09:40:00,545.69,548.64,545.68,547.05,10823.0,545.69,548.64,545.68,547.05,10823.0
2024-01-09 09:50:00,547.43,548.68,546.86,547.96,5677.0,547.43,548.68,546.86,547.96,5677.0
2024-01-09 10:00:00,548.13,549.18,547.11,548.72,11439.0,548.13,549.18,547.11,548.72,11439.0
2024-01-09 10:10:00,548.91,551.0,548.07,550.19,6821.0,548.91,551.0,548.07,550.19,6821.0
2024-01-09 10:20:00,550.05,550.9,548.59,549.03,6357.0,550.05,550.9,548.59,549.03,6357.0
2024-01-09 10:30:00,549.75,552.06,549.75,552.06,1615.0,549.75,552.06,549.75,552.06,1615.0
2024-01-09 10:40:00,551.6,554.38,551.6,553.24,2026.0,551.6,554.38,551.6,553.24,2026.0
2024-01-09 10:50:00,553.65,555.03,553.37,553.5,3493.0,553.65,555.03,553.37,553.5,3493.0
2024-01-09 11:00:00,553.17,553.97,552.07,552.24,3246.0,553.17,553.97,552.07,552.24,3246.0
2024-01-09 11:10:00,552.82,553.35,552.27,553.12,1811.0,552.82,553.35,552.27,553.12,1811.0
2024-01-09 11:20:00,553.28,553.51,552.6,553.05,2100.0,553.28,553.51,552.6,553.05,2100.0
2024-01-09 11:30:00,553.83,554.16,552.3,552.54,3900.0,553.83,554.16,552.3,552.54,3900.0
2024-01-09 11:40:00,552.0,552.21,550.59,552.05,2700.0,552.0,552.21,550.59,552.05,2700.0
2024-01-09 11:50:00,552.14,553.42,552.14,553.06,2609.0,552.14,553.42,552.14,553.06,2609.0
2024-01-09 12:00:00,553.85,553.85,552.31,553.09,1550.0,553.85,553.85,552.31,553.09,1550.0
2024-01-09 12:10:00,553.57,553.75,552.37,552.38,1592.0,553.57,553.75,552.37,552.38,1592.0
2024-01-09 12:20:00,552.49,553.25,552.09,552.97,1252.0,552.49,553.25,552.09,552.97,1252.0
2024-01-09 12:30:00,553.02,553.79,552.7,553.62,5525.0,553.02,553.79,552.7,553.62,5525.0
2024-01-09 12:40:00,553.5,554.3,552.96,553.8,2877.0,553.5,554.3,552.96,553.8,2877.0
2024-01-09 12:50:00,554.23,554.25,553.44,553.72,2250.0,554.23,554.25,553.44,553.72,2250.0
2024-01-09 13:00:00,554.22,555.0,553.42,553.42,1738.0,554.22,555.0,553.42,553.42,1738.0
2024-01-09 13:10:00,553.23,553.33,552.79,552.8,359.0,553.23,553.33,552.79,552.8,359.0
2024-01-09 13:20:00,552.36,552.64,551.73,552.15,2000.0,552.36,552.64,551.73,552.15,2000.0
2024-01-09 13:30:00,552.14,554.07,551.09,554.07,1918.0,552.14,554.07,551.09,554.07,1918.0
2024-01-09 13:40:00,553.81,555.16,553.81,555.16,5620.0,553.81,555.16,553.81,555.16,5620.0
2024-01-09 13:50:00,555.01,555.34,554.82,555.05,2342.0,555.01,555.34,554.82,555.05,2342.0
2024-01-09 14:00:00,555.09,555.14,554.56,555.05,2254.0,555.09,555.14,554.56,555.05,2254.0
2024-01-09 14:10:00,554.61,555.09,553.54,554.03,7228.0,554.61,555.09,553.54,554.03,7228.0
2024-01-09 14:20:00,553.82,554.29,553.7,553.7,1061.0,553.82,554.29,553.7,553.7,1061.0
2024-01-09 14:30:00,554.1,554.93,553.71,553.72,2100.0,554.1,554.93,553.71,553.72,2100.0
2024-01-09 14:40:00,553.54,553.54,551.82,552.16,1800.0,553.54,553.54,551.82,552.16,1800.0
2024-01-09 14:50:00,552.55,553.37,551.9,553.37,1698.0,552.55,553.37,551.9,553.37,1698.0
2024-01-09 15:00:00,553.52,554.11,552.29,552.29,4600.0,553.52,554.11,552.29,552.29,4600.0
2024-01-09 15:10:00,552.7,553.47,552.63,553.04,2007.0,552.7,553.47,552.63,553.04,2007.0
2024-01-09 15:20:00,553.07,554.05,552.88,553.04,3698.0,553.07,554.05,552.88,553.04,3698.0
2024-01-09 15:30:00,553.36,553.42,552.54,552.57,5773.0,553.36,553.42,552.54,552.57,5773.0
2024-01-09 15:40:00,552.65,552.75,550.17,550.44,11523.0,552.65,552.75,550.17,550.44,11523.0
2024-01-09 15:50:00,550.44,553.45,550.07,553.04,40316.0,550.44,553.45,550.07,553.04,40316.0
2024-01-10 09:30:00,552.86,555.03,552.04,553.83,3840.0,552.86,555.03,552.04,553.83,3840.0
2024-01-10 09:40:00,555.25,555.36,551.51,553.36,1600.0,555.25,555.36,551.51,553.36,1600.0
2024-01-10 09:50:00,552.64,552.64,551.48,552.19,628.0,552.64,552.64,551.48,552.19,628.0
2024-01-10 10:00:00,551.4,551.4,548.49,550.04,5413.0,551.4,551.4,548.49,550.04,5413.0
2024-01-10 10:10:00,551.02,551.02,549.49,549.49,1202.0,551.02,551.02,549.49,549.49,1202.0
2024-01-10 10:20:00,549.8,550.4,549.02,549.53,1708.0,549.8,550.4,549.02,549.53,1708.0
2024-01-10 10:30:00,549.2,549.51,548.88,549.0,600.0,549.2,549.51,548.88,549.0,600.0
2024-01-10 10:40:00,550.04,550.04,549.64,550.03,500.0,550.04,550.04,549.64,550.03,500.0
2024-01-10 10:50:00,549.48,550.14,549.48,549.76,1100.0,549.48,550.14,549.48,549.76,1100.0
2024-01-10 11:00:00,550.08,550.38,549.69,550.15,3700.0,550.08,550.38,549.69,550.15,3700.0
2024-01-10 11:10:00,550.01,550.31,549.18,550.0,3325.0,550.01,550.31,549.18,550.0,3325.0
2024-01-10 11:20:00,550.04,551.12,550.03,550.36,5000.0,550.04,551.12,550.03,550.36,5000.0
2024-01-10 11:30:00,550.14,550.86,550.01,550.57,1300.0,550.14,550.86,550.01,550.57,1300.0
2024-01-10 11:40:00,551.21,551.21,550.03,550.03,1900.0,551.21,551.21,550.03,550.03,1900.0
2024-01-10 11:50:00,550.35,550.78,550.11,550.77,1700.0,550.35,550.78,550.11,550.77,1700.0
2024-01-10 12:00:00,550.69,551.23,550.39,551.11,5698.0,550.69,551.23,550.39,551.11,5698.0
2024-01-10 12:10:00,550.81,553.16,550.81,552.37,4503.0,550.81,553.16,550.81,552.37,4503.0
2024-01-10 12:20:00,552.83,553.66,552.83,553.66,700.0,552.83,553.66,552.83,553.66,700.0
2024-01-10 12:30:00,554.0,554.26,553.15,553.67,5980.0,554.0,554.26,553.15,553.67,5980.0
2024-01-10 12:40:00,554.22,554.22,552.0,552.07,1700.0,554.22,554.22,552.0,552.07,1700.0
2024-01-10 12:50:00,552.45,552.45,551.78,552.37,2657.0,552.45,552.45,551.78,552.37,2657.0
2024-01-10 13:00:00,552.9,554.03,552.59,553.06,800.0,552.9,554.03,552.59,553.06,800.0
2024-01-10 13:10:00,552.05,552.05,552.04,552.04,200.0,552.05,552.05,552.04,552.04,200.0
2024-01-10 13:20:00,552.59,553.24,552.59,553.24,300.0,552.59,553.24,552.59,553.24,300.0
2024-01-10 13:30:00,553.04,553.17,552.48,553.17,2199.0,553.04,553.17,552.48,553.17,2199.0
2024-01-10 13:40:00,552.99,553.13,551.54,552.25,4134.0,552.99,553.13,551.54,552.25,4134.0
2024-01-10 13:50:00,553.0,553.01,552.63,552.66,914.0,553.0,553.01,552.63,552.66,914.0
2024-01-10 14:00:00,552.5,552.84,552.16,552.35,1100.0,552.5,552.84,552.16,552.35,1100.0
2024-01-10 14:10:00,552.3,552.97,552.26,552.97,1300.0,552.3,552.97,552.26,552.97,1300.0
2024-01-10 14:20:00,552.8,553.19,552.78,553.19,1591.0,552.8,553.19,552.78,553.19,1591.0
2024-01-10 14:30:00,553.24,553.48,552.97,553.06,700.0,553.24,553.48,552.97,553.06,700.0
2024-01-10 14:40:00,553.24,554.02,553.02,553.81,1900.0,553.24,554.02,553.02,553.81,1900.0
2024-01-10 14:50:00,553.81,554.33,553.65,553.71,3200.0,553.81,554.33,553.65,553.71,3200.0
2024-01-10 15:00:00,553.47,554.44,553.38,554.44,2100.0,553.47,554.44,553.38,554.44,2100.0
2024-01-10 15:10:00,553.99,553.99,553.18,553.75,4067.0,553.99,553.99,553.18,553.75,4067.0
2024-01-10 15:20:00,553.43,553.56,551.94,553.07,6408.0,553.43,553.56,551.94,553.07,6408.0
2024-01-10 15:30:00,553.07,553.57,552.83,552.83,7403.0,553.07,553.57,552.83,552.83,7403.0
2024-01-10 15:40:00,552.68,552.68,550.67,550.99,17870.0,552.68,552.68,550.67,550.99,17870.0
2024-01-10 15:50:00,550.86,554.67,550.33,554.37,54807.0,550.86,554.67,550.33,554.37,54807.0
2024-01-11 09:30:00,551.58,554.41,546.05,554.35,8251.0,551.58,554.41,546.05,554.35,8251.0
2024-01-11 09:40:00,553.55,553.84,552.18,553.26,1000.0,553.55,553.84,552.18,553.26,1000.0
2024-01-11 09:50:00,552.42,554.68,550.85,554.68,3580.0,552.42,554.68,550.85,554.68,3580.0
2024-01-11 10:00:00,553.54,553.54,550.85,550.85,1600.0,553.54,553.54,550.85,550.85,1600.0
2024-01-11 10:10:00,551.17,551.78,550.45,550.45,1300.0,551.17,551.78,550.45,550.45,1300.0
2024-01-11 10:20:00,553.22,553.44,551.15,551.23,6049.0,553.22,553.44,551.15,551.23,6049.0
2024-01-11 10:30:00,552.25,552.6,551.44,552.16,3638.0,552.25,552.6,551.44,552.16,3638.0
2024-01-11 10:40:00,551.89,552.29,551.37,551.71,1400.0,551.89,552.29,551.37,551.71,1400.0
2024-01-11 10:50:00,551.3,551.88,550.48,551.29,4077.0,551.3,551.88,550.48,551.29,4077.0
2024-01-11 11:00:00,552.15,552.9,551.52,552.9,3606.0,552.15,552.9,551.52,552.9,3606.0
2024-01-11 11:10:00,552.89,552.89,550.74,551.38,2820.0,552.89,552.89,550.74,551.38,2820.0
2024-01-11 11:20:00,551.46,552.55,551.46,551.66,2000.0,551.46,552.55,551.46,551.66,2000.0
2024-01-11 11:30:00,551.66,552.45,550.18,550.18,6580.0,551.66,552.45,550.18,550.18,6580.0
2024-01-11 11:40:00,550.55,551.27,549.75,550.71,2800.0,550.55,551.27,549.75,550.71,2800.0
2024-01-11 11:50:00,551.42,551.42,549.45,549.76,2349.0,551.42,551.42,549.45,549.76,2349.0
2024-01-11 12:00:00,550.45,551.45,550.25,551.45,4390.0,550.45,551.45,550.25,551.45,4390.0
2024-01-11 12:10:00,551.31,551.93,550.75,550.93,7178.0,551.31,551.93,550.75,550.93,7178.0
2024-01-11 12:20:00,551.64,552.36,551.2,551.2,3719.0,551.64,552.36,551.2,551.2,3719.0
2024-01-11 12:30:00,551.62,551.97,551.13,551.25,3602.0,551.62,551.97,551.13,551.25,3602.0
2024-01-11 12:40:00,552.05,554.92,551.99,554.92,8299.0,552.05,554.92,551.99,554.92,8299.0
2024-01-11 12:50:00,555.35,555.62,554.22,554.81,1200.0,555.35,555.62,554.22,554.81,1200.0
2024-01-11 13:00:00,555.09,555.26,554.34,555.01,900.0,555.09,555.26,554.34,555.01,900.0
2024-01-11 13:10:00,555.37,556.52,555.37,556.52,1300.0,555.37,556.52,555.37,556.52,1300.0
2024-01-11 13:20:00,556.68,557.11,556.39,556.94,1930.0,556.68,557.11,556.39,556.94,1930.0
2024-01-11 13:30:00,556.93,558.13,556.9,557.1,8560.0,556.93,558.13,556.9,557.1,8560.0
2024-01-11 13:40:00,557.28,558.23,557.23,557.87,1287.0,557.28,558.23,557.23,557.87,1287.0
2024-01-11 13:50:00,557.23,559.44,557.18,559.09,2559.0,557.23,559.44,557.18,559.09,2559.0
2024-01-11 14:00:00,559.1,559.35,558.46,558.46,2208.0,559.1,559.35,558.46,558.46,2208.0
2024-01-11 14:10:00,558.34,558.75,557.4,557.4,6554.0,558.34,558.75,557.4,557.4,6554.0
2024-01-11 14:20:00,558.16,558.16,556.13,556.55,4916.0,558.16,558.16,556.13,556.55,4916.0
2024-01-11 14:30:00,556.71,556.98,555.5,555.84,12816.0,556.71,556.98,555.5,555.84,12816.0
2024-01-11 14:40:00,556.2,556.55,555.29,555.53,2205.0,556.2,556.55,555.29,555.53,2205.0
2024-01-11 14:50:00,555.45,557.75,555.44,557.28,7553.0,555.45,557.75,555.44,557.28,7553.0
2024-01-11 15:00:00,556.97,557.78,556.68,557.77,4000.0,556.97,557.78,556.68,557.77,4000.0
2024-01-11 15:10:00,557.88,558.1,556.71,557.5,9200.0,557.88,558.1,556.71,557.5,9200.0
2024-01-11 15:20:00,557.91,558.26,557.86,558.25,2866.0,557.91,558.26,557.86,558.25,2866.0
2024-01-11 15:30:00,558.15,559.71,558.15,559.09,5568.0,558.15,559.71,558.15,559.09,5568.0
2024-01-11 15:40:00,559.28,559.58,558.75,559.41,11111.0,559.28,559.58,558.75,559.41,11111.0
2024-01-11 15:50:00,559.25,559.25,557.51,559.1,33359.0,559.25,559.25,557.51,559.1,33359.0
2024-01-12 09:30:00,563.0,564.8,554.61,560.24,17535.0,563.0,564.8,554.61,560.24,17535.0
2024-01-12 09:40:00,560.25,560.86,558.78,558.78,1582.0,560.25,560.86,558.78,558.78,1582.0
2024-01-12 09:50:00,558.86,560.46,557.04,557.13,4012.0,558.86,560.46,557.04,557.13,4012.0
2024-01-12 10:00:00,557.25,557.25,553.25,553.82,18480.0,557.25,557.25,553.25,553.82,18480.0
2024-01-12 10:10:00,554.15,555.39,547.69,548.59,17119.0,554.15,555.39,547.69,548.59,17119.0
2024-01-12 10:20:00,548.7,549.23,546.12,546.19,11157.0,548.7,549.23,546.12,546.19,11157.0
2024-01-12 10:30:00,546.51,548.3,545.66,546.27,6373.0,546.51,548.3,545.66,546.27,6373.0
2024-01-12 10:40:00,546.79,548.04,544.68,544.68,6706.0,546.79,548.04,544.68,544.68,6706.0
2024-01-12 10:50:00,544.79,545.32,543.29,544.43,8112.0,544.79,545.32,543.29,544.43,8112.0
2024-01-12 11:00:00,543.69,544.03,542.17,542.93,17941.0,543.69,544.03,542.17,542.93,17941.0
2024-01-12 11:10:00,542.39,544.02,542.38,543.72,7406.0,542.39,544.02,542.38,543.72,7406.0
2024-01-12 11:20:00,543.4,543.59,541.28,541.28,5820.0,543.4,543.59,541.28,541.28,5820.0
2024-01-12 11:30:00,540.97,541.32,539.91,540.24,2404.0,540.97,541.32,539.91,540.24,2404.0
2024-01-12 11:40:00,540.58,540.77,538.33,538.36,4089.0,540.58,540.77,538.33,538.36,4089.0
2024-01-12 11:50:00,538.37,540.05,538.37,539.67,2289.0,538.37,540.05,538.37,539.67,2289.0
2024-01-12 12:00:00,539.27,539.6,538.38,539.08,1803.0,539.27,539.6,538.38,539.08,1803.0
2024-01-12 12:10:00,539.66,539.66,539.0,539.39,1468.0,539.66,539.66,539.0,539.39,1468.0
2024-01-12 12:20:00,539.39,539.43,537.6,538.29,3378.0,539.39,539.43,537.6,538.29,3378.0
2024-01-12 12:30:00,538.77,538.81,537.22,538.19,2203.0,538.77,538.81,537.22,538.19,2203.0
2024-01-12 12:40:00,538.37,538.55,537.23,537.55,4420.0,538.37,538.55,537.23,537.55,4420.0
2024-01-12 12:50:00,537.75,538.96,537.75,538.33,18186.0,537.75,538.96,537.75,538.33,18186.0
2024-01-12 13:00:00,538.31,538.74,538.15,538.15,5813.0,538.31,538.74,538.15,538.15,5813.0
2024-01-12 13:10:00,538.59,539.35,537.99,539.11,24448.0,538.59,539.35,537.99,539.11,24448.0
2024-01-12 13:20:00,538.99,539.92,538.93,539.68,6693.0,538.99,539.92,538.93,539.68,6693.0
2024-01-12 13:30:00,539.68,539.93,538.68,539.23,4190.0,539.68,539.93,538.68,539.23,4190.0
2024-01-12 13:40:00,539.14,539.16,539.14,539.16,300.0,539.14,539.16,539.14,539.16,300.0
2024-01-12 13:50:00,538.55,538.75,537.48,537.48,800.0,538.55,538.75,537.48,537.48,800.0
2024-01-12 14:00:00,537.84,538.29,537.55,538.15,2286.0,537.84,538.29,537.55,538.15,2286.0
2024-01-12 14:10:00,537.96,537.96,537.44,537.44,676.0,537.96,537.96,537.44,537.44,676.0
2024-01-12 14:20:00,537.48,537.72,537.05,537.37,800.0,537.48,537.72,537.05,537.37,800.0
2024-01-12 14:30:00,537.31,537.31,536.02,536.87,2295.0,537.31,537.31,536.02,536.87,2295.0
2024-01-12 14:40:00,536.48,536.49,536.02,536.45,1036.0,536.48,536.49,536.02,536.45,1036.0
2024-01-12 14:50:00,536.43,536.6,535.48,535.62,3274.0,536.43,536.6,535.48,535.62,3274.0
2024-01-12 15:00:00,535.71,535.96,535.15,535.74,5952.0,535.71,535.96,535.15,535.74,5952.0
2024-01-12 15:10:00,535.46,536.11,535.28,535.42,3684.0,535.46,536.11,535.28,535.42,3684.0
2024-01-12 15:20:00,535.26,536.08,534.83,535.91,6852.0,535.26,536.08,534.83,535.91,6852.0
2024-01-12 15:30:00,535.63,536.39,535.59,535.6,5912.0,535.63,536.39,535.59,535.6,5912.0
2024-01-12 15:40:00,535.65,536.54,535.13,536.01,29891.0,535.65,536.54,535.13,536.01,29891.0
2024-01-12 15:50:00,535.99,537.06,535.18,535.26,42272.0,535.99,537.06,535.18,535.26,42272.0
2024-01-16 09:30:00,533.69,536.43,528.06,532.88,21859.0,533.69,536.43,528.06,532.88,21859.0
2024-01-16 09:40:00,533.59,533.64,531.47,531.47,3704.0,533.59,533.64,531.47,531.47,3704.0
2024-01-16 09:50:00,531.84,532.68,527.99,529.36,33132.0,531.84,532.68,527.99,529.36,33132.0
2024-01-16 10:00:00,530.12,532.03,528.82,531.52,24707.0,530.12,532.03,528.82,531.52,24707.0
2024-01-16 10:10:00,531.84,535.23,531.84,534.64,12613.0,531.84,535.23,531.84,534.64,12613.0
2024-01-16 10:20:00,534.94,535.09,533.0,533.67,4673.0,534.94,535.09,533.0,533.67,4673.0
2024-01-16 10:30:00,533.11,534.42,532.37,534.29,6400.0,533.11,534.42,532.37,534.29,6400.0
2024-01-16 10:40:00,534.53,535.95,534.27,535.95,4904.0,534.53,535.95,534.27,535.95,4904.0
2024-01-16 10:50:00,535.63,536.5,534.81,534.81,2344.0,535.63,536.5,534.81,534.81,2344.0
2024-01-16 11:00:00,534.65,534.82,532.78,533.17,3727.0,534.65,534.82,532.78,533.17,3727.0
2024-01-16 11:10:00,533.49,533.49,531.56,532.73,4778.0,533.49,533.49,531.56,532.73,4778.0
2024-01-16 11:20:00,532.23,533.09,531.73,531.92,2000.0,532.23,533.09,531.73,531.92,2000.0
2024-01-16 11:30:00,531.47,532.54,530.24,530.24,5388.0,531.47,532.54,530.24,530.24,5388.0
2024-01-16 11:40:00,530.54,530.54,528.5,528.84,5971.0,530.54,530.54,528.5,528.84,5971.0
2024-01-16 11:50:00,528.47,529.34,528.18,528.19,3004.0,528.47,529.34,528.18,528.19,3004.0
2024-01-16 12:00:00,528.42,529.36,528.02,528.17,4272.0,528.42,529.36,528.02,528.17,4272.0
2024-01-16 12:10:00,527.89,529.46,527.89,529.22,1904.0,527.89,529.46,527.89,529.22,1904.0
2024-01-16 12:20:00,528.89,528.89,527.68,528.24,1300.0,528.89,528.89,527.68,528.24,1300.0
2024-01-16 12:30:00,527.88,528.64,527.5,528.64,1670.0,527.88,528.64,527.5,528.64,1670.0
2024-01-16 12:40:00,527.72,528.14,527.69,527.84,1600.0,527.72,528.14,527.69,527.84,1600.0
2024-01-16 12:50:00,527.6,528.36,526.96,527.49,3936.0,527.6,528.36,526.96,527.49,3936.0
2024-01-16 13:00:00,527.82,529.57,527.82,529.5,2322.0,527.82,529.57,527.82,529.5,2322.0
2024-01-16 13:10:00,529.38,531.0,529.27,530.71,3414.0,529.38,531.0,529.27,530.71,3414.0
2024-01-16 13:20:00,530.56,530.56,529.3,529.37,3344.0,530.56,530.56,529.3,529.37,3344.0
2024-01-16 13:30:00,529.63,529.84,528.98,528.98,2000.0,529.63,529.84,528.98,528.98,2000.0
2024-01-16 13:40:00,529.0,529.01,528.04,528.22,1300.0,529.0,529.01,528.04,528.22,1300.0
2024-01-16 13:50:00,527.96,527.96,526.98,527.22,1506.0,527.96,527.96,526.98,527.22,1506.0
2024-01-16 14:00:00,527.04,527.04,525.71,525.75,1568.0,527.04,527.04,525.71,525.75,1568.0
2024-01-16 14:10:00,525.33,525.6,525.01,525.25,2239.0,525.33,525.6,525.01,525.25,2239.0
2024-01-16 14:20:00,524.83,525.52,524.79,525.24,1981.0,524.83,525.52,524.79,525.24,1981.0
2024-01-16 14:30:00,525.3,525.62,524.78,524.85,3139.0,525.3,525.62,524.78,524.85,3139.0
2024-01-16 14:40:00,524.91,524.91,524.15,524.15,1513.0,524.91,524.91,524.15,524.15,1513.0
2024-01-16 14:50:00,523.98,524.3,523.29,523.42,12257.0,523.98,524.3,523.29,523.42,12257.0
2024-01-16 15:00:00,523.39,523.45,522.57,522.76,7079.0,523.39,523.45,522.57,522.76,7079.0
2024-01-16 15:10:00,522.76,523.46,522.6,522.85,8956.0,522.76,523.46,522.6,522.85,8956.0
2024-01-16 15:20:00,522.94,522.94,521.36,521.76,7457.0,522.94,522.94,521.36,521.76,7457.0
2024-01-16 15:30:00,521.7,521.98,520.31,520.48,13691.0,521.7,521.98,520.31,520.48,13691.0
2024-01-16 15:40:00,520.47,520.63,519.82,520.05,17202.0,520.47,520.63,519.82,520.05,17202.0
2024-01-16 15:50:00,520.39,521.0,519.52,520.0,63815.0,520.39,521.0,519.52,520.0,63815.0
2024-01-17 09:30:00,516.23,518.85,507.6,517.59,11882.0,516.23,518.85,507.6,517.59,11882.0
2024-01-17 09:40:00,518.16,518.61,515.1,518.2,9223.0,518.16,518.61,515.1,518.2,9223.0
2024-01-17 09:50:00,518.18,518.44,512.5,513.16,7592.0,518.18,518.44,512.5,513.16,7592.0
2024-01-17 10:00:00,512.68,516.36,512.68,516.0,7514.0,512.68,516.36,512.68,516.0,7514.0
2024-01-17 10:10:00,516.15,517.6,515.22,515.22,7100.0,516.15,517.6,515.22,515.22,7100.0
2024-01-17 10:20:00,515.22,516.71,515.22,516.55,4346.0,515.22,516.71,515.22,516.55,4346.0
2024-01-17 10:30:00,516.2,517.24,515.58,517.2,13827.0,516.2,517.24,515.58,517.2,13827.0
2024-01-17 10:40:00,516.92,517.03,515.71,516.1,5150.0,516.92,517.03,515.71,516.1,5150.0
2024-01-17 10:50:00,516.19,517.06,515.9,516.74,7143.0,516.19,517.06,515.9,516.74,7143.0
2024-01-17 11:00:00,517.05,520.04,517.01,519.15,5592.0,517.05,520.04,517.01,519.15,5592.0
2024-01-17 11:10:00,519.0,519.0,517.64,517.7,5700.0,519.0,519.0,517.64,517.7,5700.0
2024-01-17 11:20:00,517.73,519.99,517.73,519.34,12595.0,517.73,519.99,517.73,519.34,12595.0
2024-01-17 11:30:00,519.39,519.4,518.3,518.34,3676.0,519.39,519.4,518.3,518.34,3676.0
2024-01-17 11:40:00,518.46,518.95,517.91,518.82,5317.0,518.46,518.95,517.91,518.82,5317.0
2024-01-17 11:50:00,518.54,518.68,516.67,516.67,7830.0,518.54,518.68,516.67,516.67,7830.0
2024-01-17 12:00:00,516.09,516.39,515.53,515.6,4265.0,516.09,516.39,515.53,515.6,4265.0
2024-01-17 12:10:00,515.21,515.21,512.72,512.72,3568.0,515.21,515.21,512.72,512.72,3568.0
2024-01-17 12:20:00,512.75,513.39,512.75,513.36,5245.0,512.75,513.39,512.75,513.36,5245.0
2024-01-17 12:30:00,513.37,513.76,512.17,512.67,7762.0,513.37,513.76,512.17,512.67,7762.0
2024-01-17 12:40:00,512.72,513.6,512.39,513.6,3506.0,512.72,513.6,512.39,513.6,3506.0
2024-01-17 12:50:00,513.89,513.92,513.17,513.17,6082.0,513.89,513.92,513.17,513.17,6082.0
2024-01-17 13:00:00,513.4,513.41,512.57,512.94,4601.0,513.4,513.41,512.57,512.94,4601.0
2024-01-17 13:10:00,512.41,512.51,511.46,512.5,3591.0,512.41,512.51,511.46,512.5,3591.0
2024-01-17 13:20:00,511.95,512.13,511.83,512.08,2900.0,511.95,512.13,511.83,512.08,2900.0
2024-01-17 13:30:00,511.78,512.05,511.3,511.39,4609.0,511.78,512.05,511.3,511.39,4609.0
2024-01-17 13:40:00,511.14,511.2,510.18,510.48,3917.0,511.14,511.2,510.18,510.48,3917.0
2024-01-17 13:50:00,510.78,512.67,510.44,512.67,7946.0,510.78,512.67,510.44,512.67,7946.0
2024-01-17 14:00:00,513.64,513.99,513.22,513.32,1600.0,513.64,513.99,513.22,513.32,1600.0
2024-01-17 14:10:00,513.37,513.37,512.74,513.03,3125.0,513.37,513.37,512.74,513.03,3125.0
2024-01-17 14:20:00,512.71,513.44,512.37,513.29,4476.0,512.71,513.44,512.37,513.29,4476.0
2024-01-17 14:30:00,513.27,513.77,513.02,513.15,3400.0,513.27,513.77,513.02,513.15,3400.0
2024-01-17 14:40:00,512.99,513.46,512.99,513.29,4300.0,512.99,513.46,512.99,513.29,4300.0
2024-01-17 14:50:00,513.54,514.76,513.35,514.73,11644.0,513.54,514.76,513.35,514.73,11644.0
2024-01-17 15:00:00,514.73,514.74,513.54,514.03,2668.0,514.73,514.74,513.54,514.03,2668.0
2024-01-17 15:10:00,513.88,513.95,513.53,513.64,8658.0,513.88,513.95,513.53,513.64,8658.0
2024-01-17 15:20:00,513.58,514.07,513.42,513.91,16906.0,513.58,514.07,513.42,513.91,16906.0
2024-01-17 15:30:00,513.99,514.5,513.33,513.45,34692.0,513.99,514.5,513.33,513.45,34692.0
2024-01-17 15:40:00,513.5,514.1,512.69,512.69,29783.0,513.5,514.1,512.69,512.69,29783.0
2024-01-17 15:50:00,512.78,515.58,512.78,515.29,55613.0,512.78,515.58,512.78,515.29,55613.0
2024-01-18 09:30:00,515.91,522.0,515.5,518.22,7185.0,515.91,522.0,515.5,518.22,7185.0
2024-01-18 09:40:00,516.87,521.6,515.5,518.27,30502.0,516.87,521.6,515.5,518.27,30502.0
2024-01-18 09:50:00,520.03,522.0,519.57,521.43,13351.0,520.03,522.0,519.57,521.43,13351.0
2024-01-18 10:00:00,521.0,521.0,518.93,519.49,4943.0,521.0,521.0,518.93,519.49,4943.0
2024-01-18 10:10:00,519.69,522.18,519.69,521.07,28249.0,519.69,522.18,519.69,521.07,28249.0
2024-01-18 10:20:00,520.65,521.11,520.26,520.61,10066.0,520.65,521.11,520.26,520.61,10066.0
2024-01-18 10:30:00,521.1,521.13,519.25,520.84,2310.0,521.1,521.13,519.25,520.84,2310.0
2024-01-18 10:40:00,521.0,521.24,520.53,521.0,3819.0,521.0,521.24,520.53,521.0,3819.0
2024-01-18 10:50:00,521.1,521.1,520.11,520.11,3654.0,521.1,521.1,520.11,520.11,3654.0
2024-01-18 11:00:00,519.94,520.1,519.62,520.1,1221.0,519.94,520.1,519.62,520.1,1221.0
2024-01-18 11:10:00,520.6,520.6,519.9,519.97,2387.0,520.6,520.6,519.9,519.97,2387.0
2024-01-18 11:20:00,519.75,520.56,519.17,519.59,2500.0,519.75,520.56,519.17,519.59,2500.0
2024-01-18 11:30:00,519.71,519.82,519.09,519.14,1841.0,519.71,519.82,519.09,519.14,1841.0
2024-01-18 11:40:00,519.11,519.24,518.09,518.09,2114.0,519.11,519.24,518.09,518.09,2114.0
2024-01-18 11:50:00,518.44,519.23,518.44,518.74,797.0,518.44,519.23,518.44,518.74,797.0
2024-01-18 12:00:00,518.74,518.91,517.69,518.91,1718.0,518.74,518.91,517.69,518.91,1718.0
2024-01-18 12:10:00,519.19,519.23,518.3,519.23,943.0,519.19,519.23,518.3,519.23,943.0
2024-01-18 12:20:00,519.21,519.56,519.09,519.56,1000.0,519.21,519.56,519.09,519.56,1000.0
2024-01-18 12:30:00,520.0,521.21,520.0,521.0,3229.0,520.0,521.21,520.0,521.0,3229.0
2024-01-18 12:40:00,520.94,521.02,520.69,520.69,1100.0,520.94,521.02,520.69,520.69,1100.0
2024-01-18 12:50:00,521.0,521.0,519.66,519.66,4329.0,521.0,521.0,519.66,519.66,4329.0
2024-01-18 13:00:00,519.65,519.91,519.02,519.78,1464.0,519.65,519.91,519.02,519.78,1464.0
2024-01-18 13:10:00,519.78,521.0,519.78,520.81,1000.0,519.78,521.0,519.78,520.81,1000.0
2024-01-18 13:20:00,520.86,521.05,520.18,520.54,3500.0,520.86,521.05,520.18,520.54,3500.0
2024-01-18 13:30:00,520.51,520.55,520.04,520.55,2317.0,520.51,520.55,520.04,520.55,2317.0
2024-01-18 13:40:00,520.87,520.87,520.27,520.65,1356.0,520.87,520.87,520.27,520.65,1356.0
2024-01-18 13:50:00,520.71,521.04,520.03,520.44,6375.0,520.71,521.04,520.03,520.44,6375.0
2024-01-18 14:00:00,520.62,520.66,519.61,519.61,4845.0,520.62,520.66,519.61,519.61,4845.0
2024-01-18 14:10:00,519.41,519.9,518.51,518.81,6406.0,519.41,519.9,518.51,518.81,6406.0
2024-01-18 14:20:00,518.81,519.68,518.72,519.28,3914.0,518.81,519.68,518.72,519.28,3914.0
2024-01-18 14:30:00,519.51,519.9,519.21,519.71,2763.0,519.51,519.9,519.21,519.71,2763.0
2024-01-18 14:40:00,519.72,519.72,518.76,519.19,2788.0,519.72,519.72,518.76,519.19,2788.0
2024-01-18 14:50:00,519.56,520.14,519.56,519.61,3477.0,519.56,520.14,519.56,519.61,3477.0
2024-01-18 15:00:00,519.89,521.32,519.85,521.0,6626.0,519.89,521.32,519.85,521.0,6626.0
2024-01-18 15:10:00,521.05,522.32,520.88,521.56,14928.0,521.05,522.32,520.88,521.56,14928.0
2024-01-18 15:20:00,521.55,522.66,521.28,522.66,58909.0,521.55,522.66,521.28,522.66,58909.0
2024-01-18 15:30:00,523.0,523.09,521.21,522.13,12874.0,523.0,523.09,521.21,522.13,12874.0
2024-01-18 15:40:00,522.08,525.56,522.05,524.94,5820.0,522.08,525.56,522.05,524.94,5820.0
2024-01-18 15:50:00,524.99,525.76,524.11,525.56,32246.0,524.99,525.76,524.11,525.56,32246.0
2024-01-19 09:30:00,525.23,525.23,521.36,521.37,29095.0,525.23,525.23,521.36,521.37,29095.0
2024-01-19 09:40:00,519.43,520.18,517.01,517.86,4100.0,519.43,520.18,517.01,517.86,4100.0
2024-01-19 09:50:00,515.59,516.31,513.33,515.73,5626.0,515.59,516.31,513.33,515.73,5626.0
2024-01-19 10:00:00,519.11,521.06,518.17,520.61,4126.0,519.11,521.06,518.17,520.61,4126.0
2024-01-19 10:10:00,520.27,520.88,519.48,520.73,3806.0,520.27,520.88,519.48,520.73,3806.0
2024-01-19 10:20:00,520.51,521.2,519.39,521.2,4761.0,520.51,521.2,519.39,521.2,4761.0
2024-01-19 10:30:00,520.87,521.37,520.0,520.93,2088.0,520.87,521.37,520.0,520.93,2088.0
2024-01-19 10:40:00,520.98,521.37,520.47,520.47,1710.0,520.98,521.37,520.47,520.47,1710.0
2024-01-19 10:50:00,520.64,521.6,520.64,520.69,6091.0,520.64,521.6,520.64,520.69,6091.0
2024-01-19 11:00:00,521.07,521.08,519.76,520.25,7109.0,521.07,521.08,519.76,520.25,7109.0
2024-01-19 11:10:00,520.32,520.79,519.8,520.36,16218.0,520.32,520.79,519.8,520.36,16218.0
2024-01-19 11:20:00,520.37,520.74,519.93,520.4,3500.0,520.37,520.74,519.93,520.4,3500.0
2024-01-19 11:30:00,520.81,520.81,519.93,520.05,2023.0,520.81,520.81,519.93,520.05,2023.0
2024-01-19 11:40:00,519.99,520.19,519.04,519.64,5364.0,519.99,520.19,519.04,519.64,5364.0
2024-01-19 11:50:00,520.44,520.44,520.11,520.11,200.0,520.44,520.44,520.11,520.11,200.0
2024-01-19 12:00:00,520.44,520.44,519.96,519.96,495.0,520.44,520.44,519.96,519.96,495.0
2024-01-19 12:10:00,519.95,520.09,519.17,519.17,1600.0,519.95,520.09,519.17,519.17,1600.0
2024-01-19 12:20:00,519.36,520.1,519.36,520.1,700.0,519.36,520.1,519.36,520.1,700.0
2024-01-19 12:30:00,519.92,520.84,519.92,520.37,3578.0,519.92,520.84,519.92,520.37,3578.0
2024-01-19 12:40:00,520.35,520.73,519.52,520.38,1340.0,520.35,520.73,519.52,520.38,1340.0
2024-01-19 12:50:00,520.49,521.02,520.45,521.01,996.0,520.49,521.02,520.45,521.01,996.0
2024-01-19 13:00:00,520.71,522.0,520.71,521.86,3739.0,520.71,522.0,520.71,521.86,3739.0
2024-01-19 13:10:00,521.85,522.53,521.85,521.91,800.0,521.85,522.53,521.85,521.91,800.0
2024-01-19 13:20:00,521.93,522.6,521.92,522.6,800.0,521.93,522.6,521.92,522.6,800.0
2024-01-19 13:30:00,522.81,523.57,522.43,523.57,2000.0,522.81,523.57,522.43,523.57,2000.0
2024-01-19 13:40:00,523.79,523.79,523.3,523.53,400.0,523.79,523.79,523.3,523.53,400.0
2024-01-19 13:50:00,523.04,524.02,523.04,524.01,900.0,523.04,524.02,523.04,524.01,900.0
2024-01-19 14:00:00,523.79,524.4,523.45,524.4,1376.0,523.79,524.4,523.45,524.4,1376.0
2024-01-19 14:10:00,523.97,524.04,522.83,522.93,2000.0,523.97,524.04,522.83,522.93,2000.0
2024-01-19 14:20:00,522.6,524.86,522.6,524.14,2641.0,522.6,524.86,522.6,524.14,2641.0
2024-01-19 14:30:00,524.11,524.11,522.91,523.79,2327.0,524.11,524.11,522.91,523.79,2327.0
2024-01-19 14:40:00,523.88,524.29,523.69,524.24,1500.0,523.88,524.29,523.69,524.24,1500.0
2024-01-19 14:50:00,524.33,524.56,523.83,524.03,4900.0,524.33,524.56,523.83,524.03,4900.0
2024-01-19 15:00:00,524.05,525.44,524.05,525.04,2298.0,524.05,525.44,524.05,525.04,2298.0
2024-01-19 15:10:00,525.02,525.4,524.88,525.11,1926.0,525.02,525.4,524.88,525.11,1926.0
2024-01-19 15:20:00,525.48,525.51,524.51,524.83,3336.0,525.48,525.51,524.51,524.83,3336.0
2024-01-19 15:30:00,524.95,525.38,524.85,525.07,4789.0,524.95,525.38,524.85,525.07,4789.0
2024-01-19 15:40:00,525.09,525.11,524.36,524.78,4256.0,525.09,525.11,524.36,524.78,4256.0
2024-01-19 15:50:00,524.87,524.96,523.42,523.82,16672.0,524.87,524.96,523.42,523.82,16672.0
2024-01-22 09:30:00,525.91,534.6,525.91,532.82,10195.0,525.91,534.6,525.91,532.82,10195.0
2024-01-22 09:40:00,532.91,534.21,531.81,534.2,664.0,532.91,534.21,531.81,534.2,664.0
2024-01-22 09:50:00,535.59,537.85,534.07,534.07,2517.0,535.59,537.85,534.07,534.07,2517.0
2024-01-22 10:00:00,535.83,536.34,534.64,536.17,2225.0,535.83,536.34,534.64,536.17,2225.0
2024-01-22 10:10:00,536.09,536.09,534.52,534.52,1400.0,536.09,536.09,534.52,534.52,1400.0
2024-01-22 10:20:00,534.91,536.42,534.36,535.64,1214.0,534.91,536.42,534.36,535.64,1214.0
2024-01-22 10:30:00,535.96,536.4,535.17,535.32,2200.0,535.96,536.4,535.17,535.32,2200.0
2024-01-22 10:40:00,536.14,536.8,534.1,534.1,2500.0,536.14,536.8,534.1,534.1,2500.0
2024-01-22 10:50:00,534.13,534.56,532.88,533.38,2454.0,534.13,534.56,532.88,533.38,2454.0
2024-01-22 11:00:00,532.57,533.06,532.0,532.39,1000.0,532.57,533.06,532.0,532.39,1000.0
2024-01-22 11:10:00,532.31,532.82,531.97,532.47,2400.0,532.31,532.82,531.97,532.47,2400.0
2024-01-22 11:20:00,533.2,533.2,531.18,532.29,2300.0,533.2,533.2,531.18,532.29,2300.0
2024-01-22 11:30:00,532.61,533.01,532.1,532.1,1378.0,532.61,533.01,532.1,532.1,1378.0
2024-01-22 11:40:00,531.99,532.08,531.21,531.21,700.0,531.99,532.08,531.21,531.21,700.0
2024-01-22 11:50:00,531.09,531.33,531.09,531.09,654.0,531.09,531.33,531.09,531.09,654.0
2024-01-22 12:00:00,531.94,532.53,531.8,532.21,1000.0,531.94,532.53,531.8,532.21,1000.0
2024-01-22 12:10:00,532.63,533.19,532.63,533.1,623.0,532.63,533.19,532.63,533.1,623.0
2024-01-22 12:20:00,532.92,533.31,532.92,533.31,726.0,532.92,533.31,532.92,533.31,726.0
2024-01-22 12:30:00,533.01,533.34,532.7,532.85,1700.0,533.01,533.34,532.7,532.85,1700.0
2024-01-22 12:40:00,532.86,533.0,532.32,532.46,1600.0,532.86,533.0,532.32,532.46,1600.0
2024-01-22 12:50:00,532.16,532.22,531.51,531.51,800.0,532.16,532.22,531.51,531.51,800.0
2024-01-22 13:00:00,531.65,531.67,531.29,531.36,804.0,531.65,531.67,531.29,531.36,804.0
2024-01-22 13:10:00,531.46,531.6,531.12,531.12,1000.0,531.46,531.6,531.12,531.12,1000.0
2024-01-22 13:20:00,530.79,530.8,530.25,530.37,925.0,530.79,530.8,530.25,530.37,925.0
2024-01-22 13:30:00,530.39,530.7,530.32,530.7,600.0,530.39,530.7,530.32,530.7,600.0
2024-01-22 13:40:00,530.64,530.65,530.29,530.35,700.0,530.64,530.65,530.29,530.35,700.0
2024-01-22 13:50:00,531.09,532.57,530.86,532.15,6179.0,531.09,532.57,530.86,532.15,6179.0
2024-01-22 14:00:00,531.93,532.02,531.66,532.01,600.0,531.93,532.02,531.66,532.01,600.0
2024-01-22 14:10:00,531.93,531.93,530.45,530.45,1599.0,531.93,531.93,530.45,530.45,1599.0
2024-01-22 14:20:00,530.22,530.63,530.0,530.33,1115.0,530.22,530.63,530.0,530.33,1115.0
2024-01-22 14:30:00,530.42,530.77,529.55,529.77,2002.0,530.42,530.77,529.55,529.77,2002.0
2024-01-22 14:40:00,529.78,529.86,528.32,528.59,3593.0,529.78,529.86,528.32,528.59,3593.0
2024-01-22 14:50:00,529.01,529.79,528.7,529.69,2992.0,529.01,529.79,528.7,529.69,2992.0
2024-01-22 15:00:00,529.29,529.77,529.08,529.46,2809.0,529.29,529.77,529.08,529.46,2809.0
2024-01-22 15:10:00,529.76,530.69,529.76,530.69,1180.0,529.76,530.69,529.76,530.69,1180.0
2024-01-22 15:20:00,530.69,532.07,530.69,531.92,4483.0,530.69,532.07,530.69,531.92,4483.0
2024-01-22 15:30:00,532.19,532.25,531.59,531.71,6097.0,532.19,532.25,531.59,531.71,6097.0
2024-01-22 15:40:00,531.61,532.08,531.41,531.52,4188.0,531.61,532.08,531.41,531.52,4188.0
2024-01-22 15:50:00,531.69,531.88,530.59,530.99,23066.0,531.69,531.88,530.59,530.99,23066.0
2024-01-23 09:30:00,533.73,534.98,530.69,530.7,5996.0,533.73,534.98,530.69,530.7,5996.0
2024-01-23 09:40:00,530.69,531.97,528.66,531.97,3000.0,530.69,531.97,528.66,531.97,3000.0
2024-01-23 09:50:00,531.92,531.92,529.61,530.58,1771.0,531.92,531.92,529.61,530.58,1771.0
2024-01-23 10:00:00,529.64,529.64,528.38,528.38,1610.0,529.64,529.64,528.38,528.38,1610.0
2024-01-23 10:10:00,528.38,529.12,527.56,527.56,562.0,528.38,529.12,527.56,527.56,562.0
2024-01-23 10:20:00,528.33,528.33,526.68,527.25,1898.0,528.33,528.33,526.68,527.25,1898.0
2024-01-23 10:30:00,526.63,526.9,525.34,525.92,1317.0,526.63,526.9,525.34,525.92,1317.0
2024-01-23 10:40:00,525.36,525.69,524.0,525.17,2175.0,525.36,525.69,524.0,525.17,2175.0
2024-01-23 10:50:00,525.0,525.97,524.8,525.66,2237.0,525.0,525.97,524.8,525.66,2237.0
2024-01-23 11:00:00,526.02,526.03,524.45,524.83,2107.0,526.02,526.03,524.45,524.83,2107.0
2024-01-23 11:10:00,524.8,525.38,524.49,524.64,1600.0,524.8,525.38,524.49,524.64,1600.0
2024-01-23 11:20:00,524.88,525.34,524.09,524.77,4860.0,524.88,525.34,524.09,524.77,4860.0
2024-01-23 11:30:00,524.79,526.06,524.78,525.69,1700.0,524.79,526.06,524.78,525.69,1700.0
2024-01-23 11:40:00,525.6,526.19,525.6,525.96,724.0,525.6,526.19,525.6,525.96,724.0
2024-01-23 11:50:00,526.4,527.39,526.38,527.39,1100.0,526.4,527.39,526.38,527.39,1100.0
2024-01-23 12:00:00,526.8,527.54,526.53,526.53,1356.0,526.8,527.54,526.53,526.53,1356.0
2024-01-23 12:10:00,527.55,528.24,527.45,527.8,1153.0,527.55,528.24,527.45,527.8,1153.0
2024-01-23 12:20:00,528.05,528.06,527.31,527.45,950.0,528.05,528.06,527.31,527.45,950.0
2024-01-23 12:30:00,527.25,527.44,525.94,526.02,1700.0,527.25,527.44,525.94,526.02,1700.0
2024-01-23 12:40:00,526.68,526.89,526.43,526.78,1200.0,526.68,526.89,526.43,526.78,1200.0
2024-01-23 12:50:00,526.78,527.53,526.42,527.19,3289.0,526.78,527.53,526.42,527.19,3289.0
2024-01-23 13:00:00,526.86,527.01,526.63,526.9,800.0,526.86,527.01,526.63,526.9,800.0
2024-01-23 13:10:00,527.13,527.13,527.01,527.01,200.0,527.13,527.13,527.01,527.01,200.0
2024-01-23 13:20:00,526.74,527.43,526.74,527.22,869.0,526.74,527.43,526.74,527.22,869.0
2024-01-23 13:30:00,527.32,527.32,526.36,526.7,1448.0,527.32,527.32,526.36,526.7,1448.0
2024-01-23 13:40:00,526.64,526.95,525.99,526.71,1008.0,526.64,526.95,525.99,526.71,1008.0
2024-01-23 13:50:00,527.06,527.95,527.06,527.7,861.0,527.06,527.95,527.06,527.7,861.0
2024-01-23 14:00:00,528.14,528.36,527.5,528.36,1014.0,528.14,528.36,527.5,528.36,1014.0
2024-01-23 14:10:00,528.01,528.12,527.84,527.94,1825.0,528.01,528.12,527.84,527.94,1825.0
2024-01-23 14:20:00,528.15,528.26,527.18,527.85,1400.0,528.15,528.26,527.18,527.85,1400.0
2024-01-23 14:30:00,527.8,528.67,527.43,528.67,3415.0,527.8,528.67,527.43,528.67,3415.0
2024-01-23 14:40:00,528.72,529.48,528.72,529.14,4262.0,528.72,529.48,528.72,529.14,4262.0
2024-01-23 14:50:00,528.96,529.73,528.44,529.73,1100.0,528.96,529.73,528.44,529.73,1100.0
2024-01-23 15:00:00,528.61,530.63,528.61,530.35,4530.0,528.61,530.63,528.61,530.35,4530.0
2024-01-23 15:10:00,530.4,531.28,529.82,531.28,5018.0,530.4,531.28,529.82,531.28,5018.0
2024-01-23 15:20:00,531.2,531.73,530.77,530.87,3600.0,531.2,531.73,530.77,530.87,3600.0
2024-01-23 15:30:00,531.45,531.61,531.19,531.44,2259.0,531.45,531.61,531.19,531.44,2259.0
2024-01-23 15:40:00,531.7,531.97,530.8,530.97,6076.0,531.7,531.97,530.8,530.97,6076.0
2024-01-23 15:50:00,530.97,532.35,530.96,531.5,15962.0,530.97,532.35,530.96,531.5,15962.0
2024-01-24 09:30:00,535.37,536.08,530.6,535.95,6328.0,535.37,536.08,530.6,535.95,6328.0
2024-01-24 09:40:00,536.0,537.73,534.54,536.84,9211.0,536.0,537.73,534.54,536.84,9211.0
2024-01-24 09:50:00,536.76,536.76,533.26,533.9,4583.0,536.76,536.76,533.26,533.9,4583.0
2024-01-24 10:00:00,533.15,533.26,532.26,533.19,4077.0,533.15,533.26,532.26,533.19,4077.0
2024-01-24 10:10:00,533.27,533.82,532.77,532.95,3647.0,533.27,533.82,532.77,532.95,3647.0
2024-01-24 10:20:00,532.95,533.28,531.41,533.28,2840.0,532.95,533.28,531.41,533.28,2840.0
2024-01-24 10:30:00,532.77,532.77,529.06,530.23,7105.0,532.77,532.77,529.06,530.23,7105.0
2024-01-24 10:40:00,529.78,530.01,527.06,527.89,3700.0,529.78,530.01,527.06,527.89,3700.0
2024-01-24 10:50:00,526.83,526.83,525.39,526.22,1412.0,526.83,526.83,525.39,526.22,1412.0
2024-01-24 11:00:00,526.78,527.01,524.45,525.29,1600.0,526.78,527.01,524.45,525.29,1600.0
2024-01-24 11:10:00,525.08,525.08,524.42,524.86,900.0,525.08,525.08,524.42,524.86,900.0
2024-01-24 11:20:00,525.34,526.16,525.12,525.21,1700.0,525.34,526.16,525.12,525.21,1700.0
2024-01-24 11:30:00,525.22,525.52,524.06,524.07,937.0,525.22,525.52,524.06,524.07,937.0
2024-01-24 11:40:00,524.08,525.1,524.03,524.03,1600.0,524.08,525.1,524.03,524.03,1600.0
2024-01-24 11:50:00,524.74,525.71,524.74,525.01,1875.0,524.74,525.71,524.74,525.01,1875.0
2024-01-24 12:00:00,525.19,525.28,524.9,525.0,2010.0,525.19,525.28,524.9,525.0,2010.0
2024-01-24 12:10:00,524.57,524.83,523.83,524.33,1592.0,524.57,524.83,523.83,524.33,1592.0
2024-01-24 12:20:00,523.74,523.74,522.8,523.71,2100.0,523.74,523.74,522.8,523.71,2100.0
2024-01-24 12:30:00,523.21,525.11,523.2,523.35,5773.0,523.21,525.11,523.2,523.35,5773.0
2024-01-24 12:40:00,523.45,524.72,523.45,524.46,700.0,523.45,524.72,523.45,524.46,700.0
2024-01-24 12:50:00,524.91,524.91,524.28,524.28,876.0,524.91,524.91,524.28,524.28,876.0
2024-01-24 13:00:00,524.35,524.77,523.05,523.21,1700.0,524.35,524.77,523.05,523.21,1700.0
2024-01-24 13:10:00,523.05,523.05,521.44,521.44,2400.0,523.05,523.05,521.44,521.44,2400.0
2024-01-24 13:20:00,521.5,522.54,521.3,522.54,1520.0,521.5,522.54,521.3,522.54,1520.0
2024-01-24 13:30:00,522.68,522.68,521.84,521.84,900.0,522.68,522.68,521.84,521.84,900.0
2024-01-24 13:40:00,521.9,522.35,521.2,521.53,2238.0,521.9,522.35,521.2,521.53,2238.0
2024-01-24 13:50:00,521.07,522.1,520.67,521.99,3234.0,521.07,522.1,520.67,521.99,3234.0
2024-01-24 14:00:00,522.37,522.37,521.64,521.64,1550.0,522.37,522.37,521.64,521.64,1550.0
2024-01-24 14:10:00,522.12,522.4,521.77,522.27,3300.0,522.12,522.4,521.77,522.27,3300.0
2024-01-24 14:20:00,521.7,521.94,521.7,521.94,325.0,521.7,521.94,521.7,521.94,325.0
2024-01-24 14:30:00,522.95,522.95,522.33,522.33,464.0,522.95,522.95,522.33,522.33,464.0
2024-01-24 14:40:00,522.36,523.2,522.36,522.92,904.0,522.36,523.2,522.36,522.92,904.0
2024-01-24 14:50:00,523.46,523.46,522.3,522.35,1609.0,523.46,523.46,522.3,522.35,1609.0
2024-01-24 15:00:00,522.24,522.34,521.85,522.34,907.0,522.24,522.34,521.85,522.34,907.0
2024-01-24 15:10:00,522.99,523.16,522.54,522.54,3972.0,522.99,523.16,522.54,522.54,3972.0
2024-01-24 15:20:00,522.15,522.15,521.04,521.11,1500.0,522.15,522.15,521.04,521.11,1500.0
2024-01-24 15:30:00,521.19,521.54,520.98,521.3,1243.0,521.19,521.54,520.98,521.3,1243.0
2024-01-24 15:40:00,521.21,521.67,520.32,520.33,2809.0,521.21,521.67,520.32,520.33,2809.0
2024-01-24 15:50:00,520.38,520.77,519.99,520.52,9507.0,520.38,520.77,519.99,520.52,9507.0
2024-01-25 09:30:00,525.98,529.57,524.24,526.21,14866.0,525.98,529.57,524.24,526.21,14866.0
2024-01-25 09:40:00,526.2,529.47,525.25,527.84,15129.0,526.2,529.47,525.25,527.84,15129.0
2024-01-25 09:50:00,526.74,530.0,525.35,528.93,5906.0,526.74,530.0,525.35,528.93,5906.0
2024-01-25 10:00:00,528.61,530.13,527.26,528.3,7405.0,528.61,530.13,527.26,528.3,7405.0
2024-01-25 10:10:00,528.35,528.83,526.32,527.4,3682.0,528.35,528.83,526.32,527.4,3682.0
2024-01-25 10:20:00,528.28,528.43,526.58,526.87,2324.0,528.28,528.43,526.58,526.87,2324.0
2024-01-25 10:30:00,527.19,527.49,526.17,526.24,1400.0,527.19,527.49,526.17,526.24,1400.0
2024-01-25 10:40:00,526.45,526.96,525.75,525.75,1087.0,526.45,526.96,525.75,525.75,1087.0
2024-01-25 10:50:00,526.19,526.9,526.05,526.2,1831.0,526.19,526.9,526.05,526.2,1831.0
2024-01-25 11:00:00,525.94,526.13,525.28,526.13,1382.0,525.94,526.13,525.28,526.13,1382.0
2024-01-25 11:10:00,525.17,526.35,525.17,525.27,2225.0,525.17,526.35,525.17,525.27,2225.0
2024-01-25 11:20:00,524.8,525.05,524.36,525.05,1150.0,524.8,525.05,524.36,525.05,1150.0
2024-01-25 11:30:00,525.52,525.77,525.02,525.62,2226.0,525.52,525.77,525.02,525.62,2226.0
2024-01-25 11:40:00,525.01,525.43,524.25,525.01,1200.0,525.01,525.43,524.25,525.01,1200.0
2024-01-25 11:50:00,524.98,524.98,523.35,524.05,1313.0,524.98,524.98,523.35,524.05,1313.0
2024-01-25 12:00:00,523.51,523.51,522.21,522.76,786.0,523.51,523.51,522.21,522.76,786.0
2024-01-25 12:10:00,523.05,523.05,522.23,522.24,700.0,523.05,523.05,522.23,522.24,700.0
2024-01-25 12:20:00,522.22,522.36,521.59,521.65,815.0,522.22,522.36,521.59,521.65,815.0
2024-01-25 12:30:00,521.7,521.87,521.13,521.72,1600.0,521.7,521.87,521.13,521.72,1600.0
2024-01-25 12:40:00,521.52,522.03,520.21,520.52,1600.0,521.52,522.03,520.21,520.52,1600.0
2024-01-25 12:50:00,520.52,520.59,519.96,520.59,1552.0,520.52,520.59,519.96,520.59,1552.0
2024-01-25 13:00:00,521.16,522.37,521.16,522.33,689.0,521.16,522.37,521.16,522.33,689.0
2024-01-25 13:10:00,521.73,521.75,520.69,520.82,2068.0,521.73,521.75,520.69,520.82,2068.0
2024-01-25 13:20:00,520.57,521.27,520.26,520.51,1800.0,520.57,521.27,520.26,520.51,1800.0
2024-01-25 13:30:00,520.65,520.93,520.54,520.93,817.0,520.65,520.93,520.54,520.93,817.0
2024-01-25 13:40:00,520.98,521.4,520.88,521.39,738.0,520.98,521.4,520.88,521.39,738.0
2024-01-25 13:50:00,521.82,521.84,521.29,521.74,1316.0,521.82,521.84,521.29,521.74,1316.0
2024-01-25 14:00:00,521.11,522.0,520.7,521.73,5376.0,521.11,522.0,520.7,521.73,5376.0
2024-01-25 14:10:00,521.68,522.16,521.49,522.16,1400.0,521.68,522.16,521.49,522.16,1400.0
2024-01-25 14:20:00,522.2,522.42,522.02,522.3,700.0,522.2,522.42,522.02,522.3,700.0
2024-01-25 14:30:00,522.42,522.66,521.96,521.99,1672.0,522.42,522.66,521.96,521.99,1672.0
2024-01-25 14:40:00,521.7,522.08,521.6,521.76,1200.0,521.7,522.08,521.6,521.76,1200.0
2024-01-25 14:50:00,521.59,522.19,521.59,521.69,2390.0,521.59,522.19,521.59,521.69,2390.0
2024-01-25 15:00:00,522.07,522.23,522.07,522.23,200.0,522.07,522.23,522.07,522.23,200.0
2024-01-25 15:10:00,522.08,522.08,521.48,521.88,850.0,522.08,522.08,521.48,521.88,850.0
2024-01-25 15:20:00,522.04,522.05,521.32,521.65,800.0,522.04,522.05,521.32,521.65,800.0
2024-01-25 15:30:00,521.4,521.98,521.4,521.63,2518.0,521.4,521.98,521.4,521.63,2518.0
2024-01-25 15:40:00,521.85,522.15,521.16,522.06,1926.0,521.85,522.15,521.16,522.06,1926.0
2024-01-25 15:50:00,522.24,522.69,520.97,522.69,20184.0,522.24,522.69,520.97,522.69,20184.0
2024-01-26 09:30:00,526.59,528.48,524.37,525.65,5022.0,526.59,528.48,524.37,525.65,5022.0
2024-01-26 09:40:00,524.65,525.4,523.75,523.75,10037.0,524.65,525.4,523.75,523.75,10037.0
2024-01-26 09:50:00,524.41,524.77,521.43,521.94,2658.0,524.41,524.77,521.43,521.94,2658.0
2024-01-26 10:00:00,521.99,523.46,521.98,522.97,1429.0,521.99,523.46,521.98,522.97,1429.0
2024-01-26 10:10:00,523.49,523.83,523.16,523.76,1586.0,523.49,523.83,523.16,523.76,1586.0
2024-01-26 10:20:00,523.87,525.03,523.86,525.03,1564.0,523.87,525.03,523.86,525.03,1564.0
2024-01-26 10:30:00,525.03,526.16,524.77,525.35,4159.0,525.03,526.16,524.77,525.35,4159.0
2024-01-26 10:40:00,524.82,526.16,524.82,526.16,1300.0,524.82,526.16,524.82,526.16,1300.0
2024-01-26 10:50:00,527.0,527.0,526.43,526.94,1320.0,527.0,527.0,526.43,526.94,1320.0
2024-01-26 11:00:00,526.96,527.48,526.96,527.07,4131.0,526.96,527.48,526.96,527.07,4131.0
2024-01-26 11:10:00,527.5,527.89,526.99,527.89,2411.0,527.5,527.89,526.99,527.89,2411.0
2024-01-26 11:20:00,527.61,528.15,527.2,528.15,1970.0,527.61,528.15,527.2,528.15,1970.0
2024-01-26 11:30:00,528.23,528.23,527.48,527.48,1100.0,528.23,528.23,527.48,527.48,1100.0
2024-01-26 11:40:00,527.62,527.62,527.62,527.62,100.0,527.62,527.62,527.62,527.62,100.0
2024-01-26 11:50:00,528.01,528.59,528.01,528.59,350.0,528.01,528.59,528.01,528.59,350.0
2024-01-26 12:00:00,528.53,528.56,528.36,528.37,700.0,528.53,528.56,528.36,528.37,700.0
2024-01-26 12:10:00,528.27,529.14,528.27,529.14,400.0,528.27,529.14,528.27,529.14,400.0
2024-01-26 12:20:00,529.42,529.42,528.28,528.33,1300.0,529.42,529.42,528.28,528.33,1300.0
2024-01-26 12:30:00,528.1,528.1,526.28,526.28,902.0,528.1,528.1,526.28,526.28,902.0
2024-01-26 12:40:00,526.45,526.61,524.79,524.79,1490.0,526.45,526.61,524.79,524.79,1490.0
2024-01-26 12:50:00,525.19,525.24,524.36,524.36,830.0,525.19,525.24,524.36,524.36,830.0
2024-01-26 13:00:00,524.01,524.63,524.01,524.63,600.0,524.01,524.63,524.01,524.63,600.0
2024-01-26 13:10:00,524.9,524.9,524.9,524.9,100.0,524.9,524.9,524.9,524.9,100.0
2024-01-26 13:20:00,524.92,524.99,524.2,524.2,1100.0,524.92,524.99,524.2,524.2,1100.0
2024-01-26 13:30:00,524.06,524.17,523.87,524.11,800.0,524.06,524.17,523.87,524.11,800.0
2024-01-26 13:40:00,524.01,524.8,524.0,524.57,2700.0,524.01,524.8,524.0,524.57,2700.0
2024-01-26 13:50:00,524.96,524.96,524.95,524.95,200.0,524.96,524.96,524.95,524.95,200.0
2024-01-26 14:00:00,524.96,524.96,524.39,524.39,700.0,524.96,524.96,524.39,524.39,700.0
2024-01-26 14:10:00,524.63,524.63,524.09,524.27,900.0,524.63,524.63,524.09,524.27,900.0
2024-01-26 14:20:00,524.15,524.23,523.69,523.82,1501.0,524.15,524.23,523.69,523.82,1501.0
2024-01-26 14:30:00,523.98,524.47,523.63,524.47,6031.0,523.98,524.47,523.63,524.47,6031.0
2024-01-26 14:40:00,525.2,525.2,524.78,525.0,790.0,525.2,525.2,524.78,525.0,790.0
2024-01-26 14:50:00,524.97,524.97,524.38,524.65,1000.0,524.97,524.97,524.38,524.65,1000.0
2024-01-26 15:00:00,524.2,524.38,523.96,523.97,5845.0,524.2,524.38,523.96,523.97,5845.0
2024-01-26 15:10:00,524.21,524.84,524.11,524.84,943.0,524.21,524.84,524.11,524.84,943.0
2024-01-26 15:20:00,524.39,524.46,523.33,523.71,1500.0,524.39,524.46,523.33,523.71,1500.0
2024-01-26 15:30:00,523.3,523.71,523.24,523.25,800.0,523.3,523.71,523.24,523.25,800.0
2024-01-26 15:40:00,523.47,524.61,523.47,524.59,2640.0,523.47,524.61,523.47,524.59,2640.0
2024-01-26 15:50:00,524.58,525.37,524.28,524.88,15920.0,524.58,525.37,524.28,524.88,15920.0
2024-01-29 09:30:00,523.71,525.26,522.18,524.75,8746.0,523.71,525.26,522.18,524.75,8746.0
2024-01-29 09:40:00,524.83,525.1,524.22,524.54,1500.0,524.83,525.1,524.22,524.54,1500.0
2024-01-29 09:50:00,524.21,526.58,524.2,526.58,4163.0,524.21,526.58,524.2,526.58,4163.0
2024-01-29 10:00:00,526.25,526.59,525.03,525.83,4572.0,526.25,526.59,525.03,525.83,4572.0
2024-01-29 10:10:00,525.07,526.13,525.06,525.43,1434.0,525.07,526.13,525.06,525.43,1434.0
2024-01-29 10:20:00,526.22,526.22,525.62,525.95,1925.0,526.22,526.22,525.62,525.95,1925.0
2024-01-29 10:30:00,525.95,526.35,525.03,526.35,2000.0,525.95,526.35,525.03,526.35,2000.0
2024-01-29 10:40:00,526.44,526.48,525.52,525.88,2000.0,526.44,526.48,525.52,525.88,2000.0
2024-01-29 10:50:00,525.84,526.43,525.7,525.86,1300.0,525.84,526.43,525.7,525.86,1300.0
2024-01-29 11:00:00,525.71,525.72,525.26,525.61,1573.0,525.71,525.72,525.26,525.61,1573.0
2024-01-29 11:10:00,525.7,527.7,525.69,527.7,2472.0,525.7,527.7,525.69,527.7,2472.0
2024-01-29 11:20:00,527.4,528.42,527.4,527.96,1882.0,527.4,528.42,527.4,527.96,1882.0
2024-01-29 11:30:00,528.01,528.7,528.01,528.66,1700.0,528.01,528.7,528.01,528.66,1700.0
2024-01-29 11:40:00,528.66,528.7,528.35,528.7,2200.0,528.66,528.7,528.35,528.7,2200.0
2024-01-29 11:50:00,528.43,529.69,528.43,529.52,1640.0,528.43,529.69,528.43,529.52,1640.0
2024-01-29 12:00:00,529.53,529.55,528.35,528.92,3135.0,529.53,529.55,528.35,528.92,3135.0
2024-01-29 12:10:00,528.86,528.97,527.99,528.13,1500.0,528.86,528.97,527.99,528.13,1500.0
2024-01-29 12:20:00,528.02,528.9,527.94,528.7,4044.0,528.02,528.9,527.94,528.7,4044.0
2024-01-29 12:30:00,529.54,529.76,529.3,529.33,1400.0,529.54,529.76,529.3,529.33,1400.0
2024-01-29 12:40:00,529.79,529.79,528.97,529.33,1394.0,529.79,529.79,528.97,529.33,1394.0
2024-01-29 12:50:00,529.87,529.87,529.47,529.48,300.0,529.87,529.87,529.47,529.48,300.0
2024-01-29 13:00:00,529.14,529.87,529.09,529.82,1912.0,529.14,529.87,529.09,529.82,1912.0
2024-01-29 13:10:00,529.38,529.38,528.45,528.61,500.0,529.38,529.38,528.45,528.61,500.0
2024-01-29 13:20:00,528.61,529.02,528.31,529.02,2417.0,528.61,529.02,528.31,529.02,2417.0
2024-01-29 13:30:00,529.37,529.37,528.8,528.8,400.0,529.37,529.37,528.8,528.8,400.0
2024-01-29 13:40:00,528.26,528.66,527.19,527.19,1400.0,528.26,528.66,527.19,527.19,1400.0
2024-01-29 13:50:00,527.06,527.31,527.06,527.18,1100.0,527.06,527.31,527.06,527.18,1100.0
2024-01-29 14:00:00,527.43,527.59,527.31,527.43,734.0,527.43,527.59,527.31,527.43,734.0
2024-01-29 14:10:00,527.94,528.16,527.87,528.02,713.0,527.94,528.16,527.87,528.02,713.0
2024-01-29 14:20:00,528.0,528.21,527.37,527.37,2283.0,528.0,528.21,527.37,527.37,2283.0
2024-01-29 14:30:00,527.12,528.28,527.12,528.26,1304.0,527.12,528.28,527.12,528.26,1304.0
2024-01-29 14:40:00,528.3,528.74,528.18,528.18,831.0,528.3,528.74,528.18,528.18,831.0
2024-01-29 14:50:00,528.19,528.27,527.96,528.2,1771.0,528.19,528.27,527.96,528.2,1771.0
2024-01-29 15:00:00,528.36,530.94,528.36,530.94,2437.0,528.36,530.94,528.36,530.94,2437.0
2024-01-29 15:10:00,531.37,531.42,530.59,530.91,3128.0,531.37,531.42,530.59,530.91,3128.0
2024-01-29 15:20:00,531.29,532.27,531.29,532.27,2400.0,531.29,532.27,531.29,532.27,2400.0
2024-01-29 15:30:00,532.33,532.7,532.04,532.31,2000.0,532.33,532.7,532.04,532.31,2000.0
2024-01-29 15:40:00,532.46,532.58,531.06,531.07,5714.0,532.46,532.58,531.06,531.07,5714.0
2024-01-29 15:50:00,531.16,532.24,530.86,532.06,22171.0,531.16,532.24,530.86,532.06,22171.0
2024-01-30 09:30:00,520.8,527.79,517.15,526.15,42648.0,520.8,527.79,517.15,526.15,42648.0
2024-01-30 09:40:00,526.25,527.09,523.2,523.2,3307.0,526.25,527.09,523.2,523.2,3307.0
2024-01-30 09:50:00,523.14,526.26,522.66,525.64,4597.0,523.14,526.26,522.66,525.64,4597.0
2024-01-30 10:00:00,524.88,524.89,520.07,521.09,8233.0,524.88,524.89,520.07,521.09,8233.0
2024-01-30 10:10:00,521.53,522.12,520.31,520.65,1529.0,521.53,522.12,520.31,520.65,1529.0
2024-01-30 10:20:00,519.79,519.79,518.3,519.21,1825.0,519.79,519.79,518.3,519.21,1825.0
2024-01-30 10:30:00,519.44,521.25,519.44,521.25,925.0,519.44,521.25,519.44,521.25,925.0
2024-01-30 10:40:00,521.34,522.33,521.11,522.33,1221.0,521.34,522.33,521.11,522.33,1221.0
2024-01-30 10:50:00,522.14,523.35,522.14,523.0,4301.0,522.14,523.35,522.14,523.0,4301.0
2024-01-30 11:00:00,523.0,523.0,522.67,522.67,1600.0,523.0,523.0,522.67,522.67,1600.0
2024-01-30 11:10:00,523.0,523.11,521.69,522.02,5056.0,523.0,523.11,521.69,522.02,5056.0
2024-01-30 11:20:00,522.41,522.78,522.08,522.52,2324.0,522.41,522.78,522.08,522.52,2324.0
2024-01-30 11:30:00,522.53,522.53,521.87,522.01,974.0,522.53,522.53,521.87,522.01,974.0
2024-01-30 11:40:00,521.98,523.26,521.9,522.82,8000.0,521.98,523.26,521.9,522.82,8000.0
2024-01-30 11:50:00,522.6,523.1,522.57,522.82,5000.0,522.6,523.1,522.57,522.82,5000.0
2024-01-30 12:00:00,522.81,523.1,522.39,522.48,2187.0,522.81,523.1,522.39,522.48,2187.0
2024-01-30 12:10:00,522.08,522.3,521.33,521.48,2932.0,522.08,522.3,521.33,521.48,2932.0
2024-01-30 12:20:00,521.69,522.04,520.86,521.06,2285.0,521.69,522.04,520.86,521.06,2285.0
2024-01-30 12:30:00,520.93,521.42,520.8,521.12,1337.0,520.93,521.42,520.8,521.12,1337.0
2024-01-30 12:40:00,520.96,521.12,520.74,521.1,750.0,520.96,521.12,520.74,521.1,750.0
2024-01-30 12:50:00,520.75,522.28,520.41,522.28,7532.0,520.75,522.28,520.41,522.28,7532.0
2024-01-30 13:00:00,522.37,522.54,522.18,522.35,1851.0,522.37,522.54,522.18,522.35,1851.0
2024-01-30 13:10:00,523.0,523.05,522.47,522.57,2668.0,523.0,523.05,522.47,522.57,2668.0
2024-01-30 13:20:00,522.42,523.05,522.42,523.0,1077.0,522.42,523.05,522.42,523.0,1077.0
2024-01-30 13:30:00,523.07,523.07,522.65,522.77,1035.0,523.07,523.07,522.65,522.77,1035.0
2024-01-30 13:40:00,522.93,523.0,522.37,522.48,1497.0,522.93,523.0,522.37,522.48,1497.0
2024-01-30 13:50:00,522.7,522.8,522.7,522.8,400.0,522.7,522.8,522.7,522.8,400.0
2024-01-30 14:00:00,522.59,522.75,522.59,522.64,600.0,522.59,522.75,522.59,522.64,600.0
2024-01-30 14:10:00,522.64,523.06,522.16,522.35,4306.0,522.64,523.06,522.16,522.35,4306.0
2024-01-30 14:20:00,522.53,523.05,522.53,522.82,12574.0,522.53,523.05,522.53,522.82,12574.0
2024-01-30 14:30:00,522.67,523.02,522.65,522.85,3575.0,522.67,523.02,522.65,522.85,3575.0
2024-01-30 14:40:00,522.74,522.74,522.33,522.73,800.0,522.74,522.74,522.33,522.73,800.0
2024-01-30 14:50:00,522.74,523.0,522.65,522.75,2745.0,522.74,523.0,522.65,522.75,2745.0
2024-01-30 15:00:00,522.75,522.91,522.37,522.47,2260.0,522.75,522.91,522.37,522.47,2260.0
2024-01-30 15:10:00,522.48,523.01,522.47,522.72,1900.0,522.48,523.01,522.47,522.72,1900.0
2024-01-30 15:20:00,522.99,523.04,522.85,522.96,7402.0,522.99,523.04,522.85,522.96,7402.0
2024-01-30 15:30:00,522.65,522.72,521.73,521.79,2795.0,522.65,522.72,521.73,521.79,2795.0
2024-01-30 15:40:00,521.38,522.15,521.38,522.15,4341.0,521.38,522.15,521.38,522.15,4341.0
2024-01-30 15:50:00,522.15,522.42,520.87,520.99,19036.0,522.15,522.42,520.87,520.99,19036.0
2024-01-31 09:30:00,522.67,524.33,518.27,519.69,6021.0,522.67,524.33,518.27,519.69,6021.0
2024-01-31 09:40:00,521.0,521.0,517.15,517.15,4514.0,521.0,521.0,517.15,517.15,4514.0
2024-01-31 09:50:00,517.66,517.66,515.69,517.34,1876.0,517.66,517.66,515.69,517.34,1876.0
2024-01-31 10:00:00,517.96,518.5,516.62,516.83,2090.0,517.96,518.5,516.62,516.83,2090.0
2024-01-31 10:10:00,517.06,517.96,516.52,517.96,1300.0,517.06,517.96,516.52,517.96,1300.0
2024-01-31 10:20:00,517.94,519.88,517.47,519.78,1054.0,517.94,519.88,517.47,519.78,1054.0
2024-01-31 10:30:00,519.44,520.1,518.08,518.08,1905.0,519.44,520.1,518.08,518.08,1905.0
2024-01-31 10:40:00,519.09,520.09,519.09,519.64,612.0,519.09,520.09,519.09,519.64,612.0
2024-01-31 10:50:00,519.36,519.36,518.43,518.43,1600.0,519.36,519.36,518.43,518.43,1600.0
2024-01-31 11:00:00,519.22,519.77,519.22,519.77,1444.0,519.22,519.77,519.22,519.77,1444.0
2024-01-31 11:10:00,519.39,520.14,519.39,520.14,422.0,519.39,520.14,519.39,520.14,422.0
2024-01-31 11:20:00,520.74,520.74,519.98,519.98,1400.0,520.74,520.74,519.98,519.98,1400.0
2024-01-31 11:30:00,520.04,520.04,519.61,519.92,400.0,520.04,520.04,519.61,519.92,400.0
2024-01-31 11:40:00,519.88,519.92,519.42,519.76,1400.0,519.88,519.92,519.42,519.76,1400.0
2024-01-31 11:50:00,520.02,520.3,519.69,519.85,1958.0,520.02,520.3,519.69,519.85,1958.0
2024-01-31 12:00:00,519.77,520.56,519.68,520.56,1300.0,519.77,520.56,519.68,520.56,1300.0
2024-01-31 12:10:00,520.25,520.88,519.8,519.8,3000.0,520.25,520.88,519.8,519.8,3000.0
2024-01-31 12:20:00,519.7,521.82,519.62,521.82,1400.0,519.7,521.82,519.62,521.82,1400.0
2024-01-31 12:30:00,522.47,522.47,521.7,521.7,600.0,522.47,522.47,521.7,521.7,600.0
2024-01-31 12:40:00,521.68,522.58,521.68,522.0,1000.0,521.68,522.58,521.68,522.0,1000.0
2024-01-31 12:50:00,522.09,522.68,521.75,522.3,1667.0,522.09,522.68,521.75,522.3,1667.0
2024-01-31 13:00:00,522.63,523.0,522.62,523.0,926.0,522.63,523.0,522.62,523.0,926.0
2024-01-31 13:10:00,522.99,523.0,522.48,522.71,1644.0,522.99,523.0,522.48,522.71,1644.0
2024-01-31 13:20:00,522.46,522.47,521.76,522.19,4242.0,522.46,522.47,521.76,522.19,4242.0
2024-01-31 13:30:00,522.22,522.94,522.21,522.94,420.0,522.22,522.94,522.21,522.94,420.0
2024-01-31 13:40:00,522.58,523.0,522.58,522.92,1978.0,522.58,523.0,522.58,522.92,1978.0
2024-01-31 13:50:00,522.55,522.65,522.55,522.61,600.0,522.55,522.65,522.55,522.61,600.0
2024-01-31 14:00:00,523.0,523.0,518.5,518.5,2445.0,523.0,523.0,518.5,518.5,2445.0
2024-01-31 14:10:00,519.06,519.13,518.3,519.01,1718.0,519.06,519.13,518.3,519.01,1718.0
2024-01-31 14:20:00,517.98,518.07,517.38,517.38,2134.0,517.98,518.07,517.38,517.38,2134.0
2024-01-31 14:30:00,518.36,520.56,517.96,520.56,1900.0,518.36,520.56,517.96,520.56,1900.0
2024-01-31 14:40:00,521.3,523.39,520.63,522.28,17021.0,521.3,523.39,520.63,522.28,17021.0
2024-01-31 14:50:00,521.87,521.87,519.44,519.44,1838.0,521.87,521.87,519.44,519.44,1838.0
2024-01-31 15:00:00,519.41,519.41,513.99,514.99,11960.0,519.41,519.41,513.99,514.99,11960.0
2024-01-31 15:10:00,516.29,516.29,514.61,514.95,2950.0,516.29,516.29,514.61,514.95,2950.0
2024-01-31 15:20:00,515.98,516.85,515.79,515.95,1515.0,515.98,516.85,515.79,515.95,1515.0
2024-01-31 15:30:00,515.25,516.5,514.91,515.63,8735.0,515.25,516.5,514.91,515.63,8735.0
2024-01-31 15:40:00,515.48,515.72,514.18,514.25,5216.0,515.48,515.72,514.18,514.25,5216.0
2024-01-31 15:50:00,514.35,516.58,513.25,515.33,24008.0,514.35,516.58,513.25,515.33,24008.0
2024-02-01 09:30:00,519.62,520.0,515.31,515.31,8487.0,519.62,520.0,515.31,515.31,8487.0
2024-02-01 09:40:00,515.45,518.34,513.87,514.82,7844.0,515.45,518.34,513.87,514.82,7844.0
2024-02-01 09:50:00,514.42,515.27,510.28,510.28,1638.0,514.42,515.27,510.28,510.28,1638.0
2024-02-01 10:00:00,510.32,513.17,510.02,512.99,3451.0,510.32,513.17,510.02,512.99,3451.0
2024-02-01 10:10:00,515.93,516.04,514.83,515.99,1731.0,515.93,516.04,514.83,515.99,1731.0
2024-02-01 10:20:00,514.65,515.8,512.82,515.8,2511.0,514.65,515.8,512.82,515.8,2511.0
2024-02-01 10:30:00,515.41,515.93,514.5,515.93,16672.0,515.41,515.93,514.5,515.93,16672.0
2024-02-01 10:40:00,515.98,517.2,515.89,516.97,3091.0,515.98,517.2,515.89,516.97,3091.0
2024-02-01 10:50:00,516.73,516.73,513.95,514.02,2050.0,516.73,516.73,513.95,514.02,2050.0
2024-02-01 11:00:00,514.36,514.56,513.58,513.72,2716.0,514.36,514.56,513.58,513.72,2716.0
2024-02-01 11:10:00,513.8,514.93,513.26,513.93,1200.0,513.8,514.93,513.26,513.93,1200.0
2024-02-01 11:20:00,513.85,514.63,513.8,514.24,1800.0,513.85,514.63,513.8,514.24,1800.0
2024-02-01 11:30:00,514.54,516.75,514.54,516.75,1895.0,514.54,516.75,514.54,516.75,1895.0
2024-02-01 11:40:00,516.86,518.23,516.86,517.27,2015.0,516.86,518.23,516.86,517.27,2015.0
2024-02-01 11:50:00,517.28,517.68,516.05,516.31,3138.0,517.28,517.68,516.05,516.31,3138.0
2024-02-01 12:00:00,517.33,520.12,517.33,520.09,6783.0,517.33,520.12,517.33,520.09,6783.0
2024-02-01 12:10:00,520.32,520.52,518.68,518.86,1900.0,520.32,520.52,518.68,518.86,1900.0
2024-02-01 12:20:00,519.65,519.65,518.94,519.53,1100.0,519.65,519.65,518.94,519.53,1100.0
2024-02-01 12:30:00,519.53,521.18,519.53,521.18,1978.0,519.53,521.18,519.53,521.18,1978.0
2024-02-01 12:40:00,521.37,523.99,521.29,523.29,3754.0,521.37,523.99,521.29,523.29,3754.0
2024-02-01 12:50:00,523.3,524.92,523.24,524.02,1300.0,523.3,524.92,523.24,524.02,1300.0
2024-02-01 13:00:00,524.6,524.6,522.11,522.11,1341.0,524.6,524.6,522.11,522.11,1341.0
2024-02-01 13:10:00,522.52,523.21,522.18,522.26,3700.0,522.52,523.21,522.18,522.26,3700.0
2024-02-01 13:20:00,522.4,525.16,522.4,524.11,18753.0,522.4,525.16,522.4,524.11,18753.0
2024-02-01 13:30:00,524.35,525.54,523.02,523.03,5705.0,524.35,525.54,523.02,523.03,5705.0
2024-02-01 13:40:00,523.83,524.46,523.82,524.07,1725.0,523.83,524.46,523.82,524.07,1725.0
2024-02-01 13:50:00,524.3,524.43,523.7,524.15,1818.0,524.3,524.43,523.7,524.15,1818.0
2024-02-01 14:00:00,523.95,525.98,523.95,525.74,4458.0,523.95,525.98,523.95,525.74,4458.0
2024-02-01 14:10:00,525.68,525.68,524.89,525.12,912.0,525.68,525.68,524.89,525.12,912.0
2024-02-01 14:20:00,525.6,525.6,524.99,525.54,1820.0,525.6,525.6,524.99,525.54,1820.0
2024-02-01 14:30:00,525.56,526.0,524.99,526.0,5502.0,525.56,526.0,524.99,526.0,5502.0
2024-02-01 14:40:00,526.25,526.51,525.71,526.16,2900.0,526.25,526.51,525.71,526.16,2900.0
2024-02-01 14:50:00,526.0,526.0,524.86,524.86,968.0,526.0,526.0,524.86,524.86,968.0
2024-02-01 15:00:00,525.39,526.94,525.39,526.36,4451.0,525.39,526.94,525.39,526.36,4451.0
2024-02-01 15:10:00,525.99,526.68,525.68,526.68,1860.0,525.99,526.68,525.68,526.68,1860.0
2024-02-01 15:20:00,526.6,527.95,526.46,527.42,5884.0,526.6,527.95,526.46,527.42,5884.0
2024-02-01 15:30:00,527.56,527.97,527.47,527.47,1971.0,527.56,527.97,527.47,527.47,1971.0
2024-02-01 15:40:00,527.81,527.85,526.87,526.87,3508.0,527.81,527.85,526.87,526.87,3508.0
2024-02-01 15:50:00,526.92,527.8,526.15,527.3,12751.0,526.92,527.8,526.15,527.3,12751.0
2024-02-02 09:30:00,521.68,524.86,518.48,522.18,12066.0,521.68,524.86,518.48,522.18,12066.0
2024-02-02 09:40:00,520.3,523.05,518.94,521.71,6257.0,520.3,523.05,518.94,521.71,6257.0
2024-02-02 09:50:00,520.56,524.0,520.25,523.46,7729.0,520.56,524.0,520.25,523.46,7729.0
2024-02-02 10:00:00,524.16,526.8,521.98,525.07,7889.0,524.16,526.8,521.98,525.07,7889.0
2024-02-02 10:10:00,525.46,529.16,525.46,527.88,6857.0,525.46,529.16,525.46,527.88,6857.0
2024-02-02 10:20:00,527.88,531.22,527.44,529.94,12276.0,527.88,531.22,527.44,529.94,12276.0
2024-02-02 10:30:00,529.1,529.84,527.27,527.57,8666.0,529.1,529.84,527.27,527.57,8666.0
2024-02-02 10:40:00,528.01,528.22,526.4,526.4,4672.0,528.01,528.22,526.4,526.4,4672.0
2024-02-02 10:50:00,526.49,529.51,526.19,529.17,9201.0,526.49,529.51,526.19,529.17,9201.0
2024-02-02 11:00:00,529.49,529.49,528.19,528.33,3414.0,529.49,529.49,528.19,528.33,3414.0
2024-02-02 11:10:00,528.44,528.61,527.67,528.57,2532.0,528.44,528.61,527.67,528.57,2532.0
2024-02-02 11:20:00,528.11,529.33,527.9,529.33,5000.0,528.11,529.33,527.9,529.33,5000.0
2024-02-02 11:30:00,529.74,529.9,528.48,528.87,4875.0,529.74,529.9,528.48,528.87,4875.0
2024-02-02 11:40:00,528.91,529.41,527.85,528.5,8100.0,528.91,529.41,527.85,528.5,8100.0
2024-02-02 11:50:00,528.46,528.79,526.8,526.8,5676.0,528.46,528.79,526.8,526.8,5676.0
2024-02-02 12:00:00,527.37,528.0,525.92,525.93,5000.0,527.37,528.0,525.92,525.93,5000.0
2024-02-02 12:10:00,525.61,525.72,525.06,525.72,500.0,525.61,525.72,525.06,525.72,500.0
2024-02-02 12:20:00,525.73,526.45,525.18,526.24,4298.0,525.73,526.45,525.18,526.24,4298.0
2024-02-02 12:30:00,526.53,526.83,526.41,526.5,3578.0,526.53,526.83,526.41,526.5,3578.0
2024-02-02 12:40:00,526.89,526.89,523.72,525.56,2100.0,526.89,526.89,523.72,525.56,2100.0
2024-02-02 12:50:00,524.22,525.15,524.17,524.87,4014.0,524.22,525.15,524.17,524.87,4014.0
2024-02-02 13:00:00,525.19,526.2,525.13,525.23,2497.0,525.19,526.2,525.13,525.23,2497.0
2024-02-02 13:10:00,525.98,527.44,525.48,527.44,1101.0,525.98,527.44,525.48,527.44,1101.0
2024-02-02 13:20:00,527.91,527.91,526.84,527.37,3600.0,527.91,527.91,526.84,527.37,3600.0
2024-02-02 13:30:00,527.41,527.41,526.0,526.0,2850.0,527.41,527.41,526.0,526.0,2850.0
2024-02-02 13:40:00,526.89,527.83,526.39,526.58,2399.0,526.89,527.83,526.39,526.58,2399.0
2024-02-02 13:50:00,527.26,527.66,526.07,526.37,5723.0,527.26,527.66,526.07,526.37,5723.0
2024-02-02 14:00:00,526.49,528.25,526.49,527.97,3850.0,526.49,528.25,526.49,527.97,3850.0
2024-02-02 14:10:00,527.97,528.6,527.5,528.28,2508.0,527.97,528.6,527.5,528.28,2508.0
2024-02-02 14:20:00,528.46,529.0,527.89,529.0,2609.0,528.46,529.0,527.89,529.0,2609.0
2024-02-02 14:30:00,528.53,530.31,528.5,529.55,1900.0,528.53,530.31,528.5,529.55,1900.0
2024-02-02 14:40:00,529.99,530.13,529.56,530.05,1384.0,529.99,530.13,529.56,530.05,1384.0
2024-02-02 14:50:00,530.39,530.43,528.6,529.55,6061.0,530.39,530.43,528.6,529.55,6061.0
2024-02-02 15:00:00,529.94,529.94,529.15,529.49,2023.0,529.94,529.94,529.15,529.49,2023.0
2024-02-02 15:10:00,530.41,531.06,529.56,531.06,3420.0,530.41,531.06,529.56,531.06,3420.0
2024-02-02 15:20:00,530.46,531.04,529.21,530.81,3450.0,530.46,531.04,529.21,530.81,3450.0
2024-02-02 15:30:00,531.1,531.37,529.48,529.75,4100.0,531.1,531.37,529.48,529.75,4100.0
2024-02-02 15:40:00,529.83,529.83,527.31,527.98,10852.0,529.83,529.83,527.31,527.98,10852.0
2024-02-02 15:50:00,527.89,529.26,526.62,527.11,18841.0,527.89,529.26,526.62,527.11,18841.0
2024-02-05 09:30:00,531.51,561.28,531.51,550.18,46675.0,531.51,561.28,531.51,550.18,46675.0
2024-02-05 09:40:00,553.27,564.68,552.16,564.32,18936.0,553.27,564.68,552.16,564.32,18936.0
2024-02-05 09:50:00,563.0,566.66,560.25,564.0,16942.0,563.0,566.66,560.25,564.0,16942.0
2024-02-05 10:00:00,562.18,565.0,558.0,559.44,14012.0,562.18,565.0,558.0,559.44,14012.0
2024-02-05 10:10:00,559.25,562.54,559.24,561.0,4500.0,559.25,562.54,559.24,561.0,4500.0
2024-02-05 10:20:00,560.93,565.85,558.54,564.15,7474.0,560.93,565.85,558.54,564.15,7474.0
2024-02-05 10:30:00,563.75,563.75,557.41,557.9,4453.0,563.75,563.75,557.41,557.9,4453.0
2024-02-05 10:40:00,558.61,560.55,556.95,557.99,5887.0,558.61,560.55,556.95,557.99,5887.0
2024-02-05 10:50:00,557.34,558.09,554.64,557.97,8518.0,557.34,558.09,554.64,557.97,8518.0
2024-02-05 11:00:00,557.41,557.8,556.14,557.47,1874.0,557.41,557.8,556.14,557.47,1874.0
2024-02-05 11:10:00,558.01,560.54,557.8,558.24,7156.0,558.01,560.54,557.8,558.24,7156.0
2024-02-05 11:20:00,558.22,559.05,557.36,558.29,6314.0,558.22,559.05,557.36,558.29,6314.0
2024-02-05 11:30:00,558.51,560.83,558.51,559.46,3306.0,558.51,560.83,558.51,559.46,3306.0
2024-02-05 11:40:00,559.49,560.4,559.01,560.11,2805.0,559.49,560.4,559.01,560.11,2805.0
2024-02-05 11:50:00,559.89,560.26,558.15,558.8,2600.0,559.89,560.26,558.15,558.8,2600.0
2024-02-05 12:00:00,559.28,562.47,558.44,562.47,7876.0,559.28,562.47,558.44,562.47,7876.0
2024-02-05 12:10:00,562.99,563.28,562.1,562.11,5408.0,562.99,563.28,562.1,562.11,5408.0
2024-02-05 12:20:00,562.2,563.18,561.1,562.86,6282.0,562.2,563.18,561.1,562.86,6282.0
2024-02-05 12:30:00,563.36,563.8,561.71,561.8,5362.0,563.36,563.8,561.71,561.8,5362.0
2024-02-05 12:40:00,561.86,563.39,560.53,561.27,4245.0,561.86,563.39,560.53,561.27,4245.0
2024-02-05 12:50:00,561.08,562.45,560.5,560.7,5909.0,561.08,562.45,560.5,560.7,5909.0
2024-02-05 13:00:00,560.35,560.35,558.56,558.58,1540.0,560.35,560.35,558.56,558.58,1540.0
2024-02-05 13:10:00,558.93,559.78,558.01,559.32,3136.0,558.93,559.78,558.01,559.32,3136.0
2024-02-05 13:20:00,559.76,560.94,559.18,560.57,2292.0,559.76,560.94,559.18,560.57,2292.0
2024-02-05 13:30:00,560.15,562.3,560.15,562.3,3747.0,560.15,562.3,560.15,562.3,3747.0
2024-02-05 13:40:00,562.21,563.47,562.21,562.69,2400.0,562.21,563.47,562.21,562.69,2400.0
2024-02-05 13:50:00,562.69,565.13,562.68,564.3,3166.0,562.69,565.13,562.68,564.3,3166.0
2024-02-05 14:00:00,564.28,565.12,563.63,564.7,2337.0,564.28,565.12,563.63,564.7,2337.0
2024-02-05 14:10:00,565.1,565.27,564.08,564.08,3199.0,565.1,565.27,564.08,564.08,3199.0
2024-02-05 14:20:00,564.47,564.99,564.46,564.68,924.0,564.47,564.99,564.46,564.68,924.0
2024-02-05 14:30:00,564.73,564.85,563.67,563.68,2333.0,564.73,564.85,563.67,563.68,2333.0
2024-02-05 14:40:00,563.6,565.11,563.59,565.11,5209.0,563.6,565.11,563.59,565.11,5209.0
2024-02-05 14:50:00,565.15,566.66,565.13,566.38,3856.0,565.15,566.66,565.13,566.38,3856.0
2024-02-05 15:00:00,566.22,567.06,566.2,566.27,6063.0,566.22,567.06,566.2,566.27,6063.0
2024-02-05 15:10:00,566.29,568.05,566.15,567.72,2460.0,566.29,568.05,566.15,567.72,2460.0
2024-02-05 15:20:00,567.93,570.0,567.64,569.77,6620.0,567.93,570.0,567.64,569.77,6620.0
2024-02-05 15:30:00,569.7,569.76,568.89,569.5,7658.0,569.7,569.76,568.89,569.5,7658.0
2024-02-05 15:40:00,569.52,571.66,568.33,571.66,15646.0,569.52,571.66,568.33,571.66,15646.0
2024-02-05 15:50:00,570.83,573.63,570.83,572.24,36956.0,570.83,573.63,570.83,572.24,36956.0
2024-02-06 09:30:00,575.96,579.68,569.7,572.17,8321.0,575.96,579.68,569.7,572.17,8321.0
2024-02-06 09:40:00,571.18,571.73,568.9,569.34,3503.0,571.18,571.73,568.9,569.34,3503.0
2024-02-06 09:50:00,569.23,575.48,569.03,572.6,5981.0,569.23,575.48,569.03,572.6,5981.0
2024-02-06 10:00:00,571.48,571.97,569.33,570.14,5634.0,571.48,571.97,569.33,570.14,5634.0
2024-02-06 10:10:00,569.8,572.32,569.59,572.32,1900.0,569.8,572.32,569.59,572.32,1900.0
2024-02-06 10:20:00,572.3,573.84,572.03,573.67,1022.0,572.3,573.84,572.03,573.67,1022.0
2024-02-06 10:30:00,574.62,575.46,573.31,573.32,1703.0,574.62,575.46,573.31,573.32,1703.0
2024-02-06 10:40:00,572.82,572.86,572.02,572.69,2205.0,572.82,572.86,572.02,572.69,2205.0
2024-02-06 10:50:00,571.49,571.71,570.65,570.68,2368.0,571.49,571.71,570.65,570.68,2368.0
2024-02-06 11:00:00,570.64,570.64,569.58,570.02,1633.0,570.64,570.64,569.58,570.02,1633.0
2024-02-06 11:10:00,570.07,571.85,570.07,571.85,3259.0,570.07,571.85,570.07,571.85,3259.0
2024-02-06 11:20:00,571.88,572.0,570.79,570.79,1363.0,571.88,572.0,570.79,570.79,1363.0
2024-02-06 11:30:00,569.08,570.48,568.8,570.48,1400.0,569.08,570.48,568.8,570.48,1400.0
2024-02-06 11:40:00,569.67,569.68,568.4,568.45,900.0,569.67,569.68,568.4,568.45,900.0
2024-02-06 11:50:00,568.91,569.95,568.0,569.95,1700.0,568.91,569.95,568.0,569.95,1700.0
2024-02-06 12:00:00,570.13,570.43,568.84,568.85,2199.0,570.13,570.43,568.84,568.85,2199.0
2024-02-06 12:10:00,569.17,570.54,568.48,569.64,4602.0,569.17,570.54,568.48,569.64,4602.0
2024-02-06 12:20:00,569.34,570.0,568.82,568.82,2636.0,569.34,570.0,568.82,568.82,2636.0
2024-02-06 12:30:00,568.75,568.75,567.45,568.03,1200.0,568.75,568.75,567.45,568.03,1200.0
2024-02-06 12:40:00,568.08,568.08,566.65,566.71,2916.0,568.08,568.08,566.65,566.71,2916.0
2024-02-06 12:50:00,567.64,568.72,567.42,568.01,2804.0,567.64,568.72,567.42,568.01,2804.0
2024-02-06 13:00:00,567.88,568.51,567.15,567.15,2218.0,567.88,568.51,567.15,567.15,2218.0
2024-02-06 13:10:00,567.11,567.11,565.57,565.63,3061.0,567.11,567.11,565.57,565.63,3061.0
2024-02-06 13:20:00,565.44,566.75,565.44,566.75,3181.0,565.44,566.75,565.44,566.75,3181.0
2024-02-06 13:30:00,566.64,566.64,565.02,565.4,1980.0,566.64,566.64,565.02,565.4,1980.0
2024-02-06 13:40:00,565.61,565.99,564.96,565.72,1700.0,565.61,565.99,564.96,565.72,1700.0
2024-02-06 13:50:00,565.71,565.71,564.83,565.15,1764.0,565.71,565.71,564.83,565.15,1764.0
2024-02-06 14:00:00,565.15,565.99,562.5,562.81,6054.0,565.15,565.99,562.5,562.81,6054.0
2024-02-06 14:10:00,562.35,564.5,561.97,563.66,7420.0,562.35,564.5,561.97,563.66,7420.0
2024-02-06 14:20:00,563.55,566.52,563.14,565.4,3849.0,563.55,566.52,563.14,565.4,3849.0
2024-02-06 14:30:00,564.39,565.38,564.39,564.5,2981.0,564.39,565.38,564.39,564.5,2981.0
2024-02-06 14:40:00,564.7,566.2,564.36,565.35,9801.0,564.7,566.2,564.36,565.35,9801.0
2024-02-06 14:50:00,565.18,566.01,565.08,565.43,5621.0,565.18,566.01,565.08,565.43,5621.0
2024-02-06 15:00:00,565.31,566.59,565.17,566.24,6595.0,565.31,566.59,565.17,566.24,6595.0
2024-02-06 15:10:00,566.0,566.48,564.46,564.5,6095.0,566.0,566.48,564.46,564.5,6095.0
2024-02-06 15:20:00,564.37,564.97,564.1,564.76,3962.0,564.37,564.97,564.1,564.76,3962.0
2024-02-06 15:30:00,564.76,565.65,564.41,565.65,6474.0,564.76,565.65,564.41,565.65,6474.0
2024-02-06 15:40:00,565.34,567.02,565.21,567.01,8434.0,565.34,567.02,565.21,567.01,8434.0
2024-02-06 15:50:00,566.8,567.48,565.43,566.67,23321.0,566.8,567.48,565.43,566.67,23321.0
2024-02-07 09:30:00,568.79,568.79,562.1,566.33,13181.0,568.79,568.79,562.1,566.33,13181.0
2024-02-07 09:40:00,566.5,566.65,563.76,565.64,3362.0,566.5,566.65,563.76,565.64,3362.0
2024-02-07 09:50:00,565.98,567.47,564.41,566.6,6570.0,565.98,567.47,564.41,566.6,6570.0
2024-02-07 10:00:00,567.33,568.27,565.31,568.12,4006.0,567.33,568.27,565.31,568.12,4006.0
2024-02-07 10:10:00,568.24,569.94,566.42,568.62,5605.0,568.24,569.94,566.42,568.62,5605.0
2024-02-07 10:20:00,569.04,571.59,568.33,570.97,4600.0,569.04,571.59,568.33,570.97,4600.0
2024-02-07 10:30:00,571.89,572.4,569.78,571.2,3412.0,571.89,572.4,569.78,571.2,3412.0
2024-02-07 10:40:00,571.21,571.87,570.74,571.5,2876.0,571.21,571.87,570.74,571.5,2876.0
2024-02-07 10:50:00,571.61,572.61,570.33,572.61,7129.0,571.61,572.61,570.33,572.61,7129.0
2024-02-07 11:00:00,572.9,572.91,571.38,572.17,4356.0,572.9,572.91,571.38,572.17,4356.0
2024-02-07 11:10:00,572.19,573.32,571.46,572.31,5074.0,572.19,573.32,571.46,572.31,5074.0
2024-02-07 11:20:00,572.1,572.27,570.66,571.7,4686.0,572.1,572.27,570.66,571.7,4686.0
2024-02-07 11:30:00,572.16,572.26,571.28,571.69,3548.0,572.16,572.26,571.28,571.69,3548.0
2024-02-07 11:40:00,571.69,572.48,571.17,571.17,1522.0,571.69,572.48,571.17,571.17,1522.0
2024-02-07 11:50:00,571.28,572.26,571.28,571.43,2193.0,571.28,572.26,571.28,571.43,2193.0
2024-02-07 12:00:00,571.79,571.9,571.0,571.78,2569.0,571.79,571.9,571.0,571.78,2569.0
2024-02-07 12:10:00,571.72,572.39,571.31,572.01,2579.0,571.72,572.39,571.31,572.01,2579.0
2024-02-07 12:20:00,571.86,572.03,570.63,570.86,2292.0,571.86,572.03,570.63,570.86,2292.0
2024-02-07 12:30:00,570.73,571.09,569.8,570.46,2433.0,570.73,571.09,569.8,570.46,2433.0
2024-02-07 12:40:00,570.42,570.56,569.51,570.56,1800.0,570.42,570.56,569.51,570.56,1800.0
2024-02-07 12:50:00,570.6,571.1,570.49,570.61,1203.0,570.6,571.1,570.49,570.61,1203.0
2024-02-07 13:00:00,570.93,571.65,570.04,570.07,1692.0,570.93,571.65,570.04,570.07,1692.0
2024-02-07 13:10:00,570.15,570.59,570.01,570.34,1773.0,570.15,570.59,570.01,570.34,1773.0
2024-02-07 13:20:00,570.36,570.36,569.0,570.05,4250.0,570.36,570.36,569.0,570.05,4250.0
2024-02-07 13:30:00,570.48,570.74,569.87,570.17,2874.0,570.48,570.74,569.87,570.17,2874.0
2024-02-07 13:40:00,570.27,570.33,569.03,569.56,4042.0,570.27,570.33,569.03,569.56,4042.0
2024-02-07 13:50:00,569.96,570.54,568.71,569.62,7541.0,569.96,570.54,568.71,569.62,7541.0
2024-02-07 14:00:00,570.03,570.36,569.36,570.36,2036.0,570.03,570.36,569.36,570.36,2036.0
2024-02-07 14:10:00,570.43,571.98,570.43,571.77,3642.0,570.43,571.98,570.43,571.77,3642.0
2024-02-07 14:20:00,572.0,573.78,571.92,573.53,2581.0,572.0,573.78,571.92,573.53,2581.0
2024-02-07 14:30:00,573.55,574.93,573.55,574.73,6506.0,573.55,574.93,573.55,574.73,6506.0
2024-02-07 14:40:00,574.73,576.12,574.73,575.63,3704.0,574.73,576.12,574.73,575.63,3704.0
2024-02-07 14:50:00,575.25,575.71,574.48,574.88,3300.0,575.25,575.71,574.48,574.88,3300.0
2024-02-07 15:00:00,574.61,574.62,572.66,573.14,7186.0,574.61,574.62,572.66,573.14,7186.0
2024-02-07 15:10:00,573.17,573.17,571.7,572.93,4241.0,573.17,573.17,571.7,572.93,4241.0
2024-02-07 15:20:00,572.69,573.22,572.38,573.02,22173.0,572.69,573.22,572.38,573.02,22173.0
2024-02-07 15:30:00,573.33,573.37,571.99,572.09,13875.0,573.33,573.37,571.99,572.09,13875.0
2024-02-07 15:40:00,572.3,572.7,571.12,571.77,11671.0,572.3,572.7,571.12,571.77,11671.0
2024-02-07 15:50:00,571.95,573.12,571.32,572.32,22025.0,571.95,573.12,571.32,572.32,22025.0
2024-02-08 09:30:00,565.72,569.64,565.72,569.64,7594.0,565.72,569.64,565.72,569.64,7594.0
2024-02-08 09:40:00,566.59,569.74,566.59,568.35,2074.0,566.59,569.74,566.59,568.35,2074.0
2024-02-08 09:50:00,568.46,568.56,563.73,563.74,2470.0,568.46,568.56,563.73,563.74,2470.0
2024-02-08 10:00:00,562.89,568.4,562.42,566.0,5465.0,562.89,568.4,562.42,566.0,5465.0
2024-02-08 10:10:00,566.77,567.18,565.67,566.62,3080.0,566.77,567.18,565.67,566.62,3080.0
2024-02-08 10:20:00,566.93,567.19,565.52,565.72,2415.0,566.93,567.19,565.52,565.72,2415.0
2024-02-08 10:30:00,564.8,564.8,564.32,564.74,621.0,564.8,564.8,564.32,564.74,621.0
2024-02-08 10:40:00,564.75,565.93,564.22,564.37,3633.0,564.75,565.93,564.22,564.37,3633.0
2024-02-08 10:50:00,563.92,565.35,563.1,565.35,2867.0,563.92,565.35,563.1,565.35,2867.0
2024-02-08 11:00:00,565.1,566.73,565.1,566.5,2457.0,565.1,566.73,565.1,566.5,2457.0
2024-02-08 11:10:00,566.21,567.0,565.93,566.17,5819.0,566.21,567.0,565.93,566.17,5819.0
2024-02-08 11:20:00,566.72,567.57,566.59,567.52,2922.0,566.72,567.57,566.59,567.52,2922.0
2024-02-08 11:30:00,567.67,567.67,566.76,566.78,2893.0,567.67,567.67,566.76,566.78,2893.0
2024-02-08 11:40:00,567.29,567.29,566.65,567.12,2616.0,567.29,567.29,566.65,567.12,2616.0
2024-02-08 11:50:00,567.24,567.59,567.05,567.55,1301.0,567.24,567.59,567.05,567.55,1301.0
2024-02-08 12:00:00,567.56,568.13,566.95,567.56,7758.0,567.56,568.13,566.95,567.56,7758.0
2024-02-08 12:10:00,566.76,567.66,566.76,567.66,400.0,566.76,567.66,566.76,567.66,400.0
2024-02-08 12:20:00,567.8,568.57,567.8,568.57,4102.0,567.8,568.57,567.8,568.57,4102.0
2024-02-08 12:30:00,568.07,569.59,568.04,569.59,3761.0,568.07,569.59,568.04,569.59,3761.0
2024-02-08 12:40:00,569.9,570.26,569.54,569.54,3320.0,569.9,570.26,569.54,569.54,3320.0
2024-02-08 12:50:00,570.29,571.7,570.12,571.56,1340.0,570.29,571.7,570.12,571.56,1340.0
2024-02-08 13:00:00,571.93,572.94,571.93,572.4,1400.0,571.93,572.94,571.93,572.4,1400.0
2024-02-08 13:10:00,572.79,573.39,572.53,573.04,2160.0,572.79,573.39,572.53,573.04,2160.0
2024-02-08 13:20:00,572.71,574.2,571.85,574.1,9257.0,572.71,574.2,571.85,574.1,9257.0
2024-02-08 13:30:00,574.51,575.56,574.22,574.82,4804.0,574.51,575.56,574.22,574.82,4804.0
2024-02-08 13:40:00,575.0,575.0,574.21,574.22,8585.0,575.0,575.0,574.21,574.22,8585.0
2024-02-08 13:50:00,574.38,574.38,573.89,574.3,902.0,574.38,574.38,573.89,574.3,902.0
2024-02-08 14:00:00,574.53,574.54,573.55,573.55,1300.0,574.53,574.54,573.55,573.55,1300.0
2024-02-08 14:10:00,574.17,574.55,573.79,574.03,2378.0,574.17,574.55,573.79,574.03,2378.0
2024-02-08 14:20:00,574.72,574.98,574.38,574.42,1405.0,574.72,574.98,574.38,574.42,1405.0
2024-02-08 14:30:00,574.44,574.61,574.07,574.15,1876.0,574.44,574.61,574.07,574.15,1876.0
2024-02-08 14:40:00,574.83,575.95,574.6,575.67,1431.0,574.83,575.95,574.6,575.67,1431.0
2024-02-08 14:50:00,575.53,575.94,575.4,575.77,2100.0,575.53,575.94,575.4,575.77,2100.0
2024-02-08 15:00:00,575.8,575.85,574.76,574.85,2200.0,575.8,575.85,574.76,574.85,2200.0
2024-02-08 15:10:00,574.97,575.4,574.81,574.81,2416.0,574.97,575.4,574.81,574.81,2416.0
2024-02-08 15:20:00,574.75,575.23,574.52,574.63,3573.0,574.75,575.23,574.52,574.63,3573.0
2024-02-08 15:30:00,574.2,574.2,572.52,572.76,6340.0,574.2,574.2,572.52,572.76,6340.0
2024-02-08 15:40:00,572.66,572.96,571.46,571.5,7220.0,572.66,572.96,571.46,571.5,7220.0
2024-02-08 15:50:00,571.56,574.29,571.29,574.16,19166.0,571.56,574.29,571.29,574.16,19166.0
2024-02-09 09:30:00,575.8,578.35,571.57,573.19,4796.0,575.8,578.35,571.57,573.19,4796.0
2024-02-09 09:40:00,572.1,572.1,569.53,570.16,2844.0,572.1,572.1,569.53,570.16,2844.0
2024-02-09 09:50:00,570.5,571.45,569.31,570.73,1402.0,570.5,571.45,569.31,570.73,1402.0
2024-02-09 10:00:00,571.91,571.91,570.42,570.57,1409.0,571.91,571.91,570.42,570.57,1409.0
2024-02-09 10:10:00,570.32,570.74,567.68,567.68,4034.0,570.32,570.74,567.68,567.68,4034.0
2024-02-09 10:20:00,566.52,567.95,565.52,567.0,3779.0,566.52,567.95,565.52,567.0,3779.0
2024-02-09 10:30:00,567.3,569.4,565.54,568.88,2807.0,567.3,569.4,565.54,568.88,2807.0
2024-02-09 10:40:00,568.63,568.63,567.15,568.37,1907.0,568.63,568.63,567.15,568.37,1907.0
2024-02-09 10:50:00,567.9,569.41,565.74,567.39,2670.0,567.9,569.41,565.74,567.39,2670.0
2024-02-09 11:00:00,568.15,569.09,567.73,568.33,1650.0,568.15,569.09,567.73,568.33,1650.0
2024-02-09 11:10:00,568.35,569.07,567.55,568.5,1200.0,568.35,569.07,567.55,568.5,1200.0
2024-02-09 11:20:00,568.5,568.52,566.9,567.63,2766.0,568.5,568.52,566.9,567.63,2766.0
2024-02-09 11:30:00,567.4,568.02,566.46,566.96,2032.0,567.4,568.02,566.46,566.96,2032.0
2024-02-09 11:40:00,566.94,567.26,566.17,566.83,4040.0,566.94,567.26,566.17,566.83,4040.0
2024-02-09 11:50:00,566.83,567.9,566.82,567.55,2268.0,566.83,567.9,566.82,567.55,2268.0
2024-02-09 12:00:00,567.54,568.14,566.96,568.14,1800.0,567.54,568.14,566.96,568.14,1800.0
2024-02-09 12:10:00,567.73,567.96,566.96,567.44,3176.0,567.73,567.96,566.96,567.44,3176.0
2024-02-09 12:20:00,567.67,568.36,567.26,567.81,2100.0,567.67,568.36,567.26,567.81,2100.0
2024-02-09 12:30:00,567.27,568.12,567.18,568.09,400.0,567.27,568.12,567.18,568.09,400.0
2024-02-09 12:40:00,568.21,568.91,568.15,568.82,1300.0,568.21,568.91,568.15,568.82,1300.0
2024-02-09 12:50:00,568.62,569.67,568.42,568.93,1800.0,568.62,569.67,568.42,568.93,1800.0
2024-02-09 13:00:00,569.0,569.6,568.99,569.25,700.0,569.0,569.6,568.99,569.25,700.0
2024-02-09 13:10:00,569.56,570.26,567.76,567.76,8917.0,569.56,570.26,567.76,567.76,8917.0
2024-02-09 13:20:00,568.52,568.64,568.51,568.64,200.0,568.52,568.64,568.51,568.64,200.0
2024-02-09 13:30:00,568.97,568.97,567.57,568.63,1749.0,568.97,568.97,567.57,568.63,1749.0
2024-02-09 13:40:00,568.11,568.23,567.33,567.34,1228.0,568.11,568.23,567.33,567.34,1228.0
2024-02-09 13:50:00,567.03,569.35,567.03,569.35,2500.0,567.03,569.35,567.03,569.35,2500.0
2024-02-09 14:00:00,569.93,570.2,568.71,569.05,4936.0,569.93,570.2,568.71,569.05,4936.0
2024-02-09 14:10:00,568.95,569.85,568.94,569.85,1393.0,568.95,569.85,568.94,569.85,1393.0
2024-02-09 14:20:00,569.5,570.34,569.5,570.27,3585.0,569.5,570.34,569.5,570.27,3585.0
2024-02-09 14:30:00,570.31,570.8,569.73,570.8,2000.0,570.31,570.8,569.73,570.8,2000.0
2024-02-09 14:40:00,570.83,571.1,570.3,570.56,1099.0,570.83,571.1,570.3,570.56,1099.0
2024-02-09 14:50:00,570.4,571.15,570.1,571.15,1500.0,570.4,571.15,570.1,571.15,1500.0
2024-02-09 15:00:00,571.16,572.73,571.16,572.66,1300.0,571.16,572.73,571.16,572.66,1300.0
2024-02-09 15:10:00,572.92,573.28,572.46,573.27,1700.0,572.92,573.28,572.46,573.27,1700.0
2024-02-09 15:20:00,573.03,573.33,572.65,573.0,2096.0,573.03,573.33,572.65,573.0,2096.0
2024-02-09 15:30:00,572.97,573.3,572.63,573.3,2000.0,572.97,573.3,572.63,573.3,2000.0
2024-02-09 15:40:00,573.54,573.54,572.76,573.48,1500.0,573.54,573.54,572.76,573.48,1500.0
2024-02-09 15:50:00,573.5,574.37,571.91,572.21,14469.0,573.5,574.37,571.91,572.21,14469.0
2024-02-12 09:30:00,568.96,569.84,568.71,569.7,5402.0,568.96,569.84,568.71,569.7,5402.0
2024-02-12 09:40:00,569.62,569.62,568.29,569.18,701.0,569.62,569.62,568.29,569.18,701.0
2024-02-12 09:50:00,569.01,569.02,565.22,565.57,2653.0,569.01,569.02,565.22,565.57,2653.0
2024-02-12 10:00:00,566.51,566.51,562.84,563.8,2674.0,566.51,566.51,562.84,563.8,2674.0
2024-02-12 10:10:00,564.56,566.66,564.56,566.65,972.0,564.56,566.66,564.56,566.65,972.0
2024-02-12 10:20:00,567.01,567.01,564.81,565.56,4600.0,567.01,567.01,564.81,565.56,4600.0
2024-02-12 10:30:00,564.56,564.76,563.24,563.38,2359.0,564.56,564.76,563.24,563.38,2359.0
2024-02-12 10:40:00,563.38,564.75,563.38,564.75,3530.0,563.38,564.75,563.38,564.75,3530.0
2024-02-12 10:50:00,564.74,565.88,564.26,565.34,4050.0,564.74,565.88,564.26,565.34,4050.0
2024-02-12 11:00:00,565.18,565.33,564.94,565.33,800.0,565.18,565.33,564.94,565.33,800.0
2024-02-12 11:10:00,565.0,565.45,564.06,564.06,2681.0,565.0,565.45,564.06,564.06,2681.0
2024-02-12 11:20:00,563.93,564.62,563.92,564.34,1500.0,563.93,564.62,563.92,564.34,1500.0
2024-02-12 11:30:00,564.35,564.35,563.44,563.44,1285.0,564.35,564.35,563.44,563.44,1285.0
2024-02-12 11:40:00,563.07,563.28,562.74,562.74,1300.0,563.07,563.28,562.74,562.74,1300.0
2024-02-12 11:50:00,562.91,563.71,562.91,563.48,1237.0,562.91,563.71,562.91,563.48,1237.0
2024-02-12 12:00:00,563.23,563.4,562.87,562.92,648.0,563.23,563.4,562.87,562.92,648.0
2024-02-12 12:10:00,563.48,564.1,563.48,564.1,849.0,563.48,564.1,563.48,564.1,849.0
2024-02-12 12:20:00,564.21,565.0,563.66,564.94,1931.0,564.21,565.0,563.66,564.94,1931.0
2024-02-12 12:30:00,564.98,565.29,564.92,565.29,400.0,564.98,565.29,564.92,565.29,400.0
2024-02-12 12:40:00,565.08,565.64,565.04,565.63,1500.0,565.08,565.64,565.04,565.63,1500.0
2024-02-12 12:50:00,565.67,565.78,565.43,565.52,900.0,565.67,565.78,565.43,565.52,900.0
2024-02-12 13:00:00,566.03,566.18,565.78,566.14,1339.0,566.03,566.18,565.78,566.14,1339.0
2024-02-12 13:10:00,566.34,566.34,565.54,565.54,1154.0,566.34,566.34,565.54,565.54,1154.0
2024-02-12 13:20:00,565.19,565.38,563.71,563.71,500.0,565.19,565.38,563.71,563.71,500.0
2024-02-12 13:30:00,563.27,563.27,562.41,562.41,300.0,563.27,563.27,562.41,562.41,300.0
2024-02-12 13:40:00,562.11,562.11,562.11,562.11,100.0,562.11,562.11,562.11,562.11,100.0
2024-02-12 13:50:00,562.74,563.2,562.74,562.82,700.0,562.74,563.2,562.74,562.82,700.0
2024-02-12 14:00:00,562.45,562.45,561.73,562.08,3748.0,562.45,562.45,561.73,562.08,3748.0
2024-02-12 14:10:00,561.88,562.8,561.22,561.22,4745.0,561.88,562.8,561.22,561.22,4745.0
2024-02-12 14:20:00,561.26,563.98,561.26,563.23,3383.0,561.26,563.98,561.26,563.23,3383.0
2024-02-12 14:30:00,562.55,564.86,562.55,564.19,1880.0,562.55,564.86,562.55,564.19,1880.0
2024-02-12 14:40:00,563.94,564.6,563.94,564.6,1360.0,563.94,564.6,563.94,564.6,1360.0
2024-02-12 14:50:00,563.81,564.21,563.77,563.77,904.0,563.81,564.21,563.77,563.77,904.0
2024-02-12 15:00:00,564.1,565.4,563.94,565.4,1883.0,564.1,565.4,563.94,565.4,1883.0
2024-02-12 15:10:00,565.44,565.73,565.2,565.3,1684.0,565.44,565.73,565.2,565.3,1684.0
2024-02-12 15:20:00,565.25,565.38,564.87,565.25,2745.0,565.25,565.38,564.87,565.25,2745.0
2024-02-12 15:30:00,565.66,566.02,565.45,566.02,2623.0,565.66,566.02,565.45,566.02,2623.0
2024-02-12 15:40:00,565.73,566.42,565.65,565.94,1382.0,565.73,566.42,565.65,565.94,1382.0
2024-02-12 15:50:00,566.03,566.2,565.11,565.46,8388.0,566.03,566.2,565.11,565.46,8388.0
2024-02-13 09:30:00,553.14,555.0,550.22,552.76,6542.0,553.14,555.0,550.22,552.76,6542.0
2024-02-13 09:40:00,551.74,551.97,546.41,548.05,7634.0,551.74,551.97,546.41,548.05,7634.0
2024-02-13 09:50:00,548.38,549.84,546.99,549.78,3312.0,548.38,549.84,546.99,549.78,3312.0
2024-02-13 10:00:00,549.78,550.08,548.91,549.42,5251.0,549.78,550.08,548.91,549.42,5251.0
2024-02-13 10:10:00,550.61,550.61,549.63,550.15,1801.0,550.61,550.61,549.63,550.15,1801.0
2024-02-13 10:20:00,550.52,553.39,550.52,552.34,1290.0,550.52,553.39,550.52,552.34,1290.0
2024-02-13 10:30:00,553.14,555.6,552.68,554.88,3861.0,553.14,555.6,552.68,554.88,3861.0
2024-02-13 10:40:00,556.22,556.52,555.97,556.32,800.0,556.22,556.52,555.97,556.32,800.0
2024-02-13 10:50:00,555.35,556.15,554.96,555.03,700.0,555.35,556.15,554.96,555.03,700.0
2024-02-13 11:00:00,555.0,555.0,555.0,555.0,200.0,555.0,555.0,555.0,555.0,200.0
2024-02-13 11:10:00,555.12,555.16,554.29,555.16,806.0,555.12,555.16,554.29,555.16,806.0
2024-02-13 11:20:00,555.44,556.57,555.43,556.38,1693.0,555.44,556.57,555.43,556.38,1693.0
2024-02-13 11:30:00,557.07,557.38,556.42,557.38,5113.0,557.07,557.38,556.42,557.38,5113.0
2024-02-13 11:40:00,557.34,558.88,557.33,558.88,1647.0,557.34,558.88,557.33,558.88,1647.0
2024-02-13 11:50:00,558.41,558.44,555.47,555.63,1576.0,558.41,558.44,555.47,555.63,1576.0
2024-02-13 12:00:00,555.4,557.02,555.4,557.02,200.0,555.4,557.02,555.4,557.02,200.0
2024-02-13 12:10:00,556.25,556.36,556.11,556.11,300.0,556.25,556.36,556.11,556.11,300.0
2024-02-13 12:20:00,556.38,556.39,555.42,555.42,400.0,556.38,556.39,555.42,555.42,400.0
2024-02-13 12:30:00,555.75,556.05,555.18,555.18,700.0,555.75,556.05,555.18,555.18,700.0
2024-02-13 12:40:00,555.8,555.8,554.93,555.0,1567.0,555.8,555.8,554.93,555.0,1567.0
2024-02-13 12:50:00,555.0,555.39,555.0,555.39,393.0,555.0,555.39,555.0,555.39,393.0
2024-02-13 13:00:00,555.62,555.62,554.22,554.22,2359.0,555.62,555.62,554.22,554.22,2359.0
2024-02-13 13:10:00,553.01,553.02,553.01,553.02,629.0,553.01,553.02,553.01,553.02,629.0
2024-02-13 13:20:00,552.57,552.57,552.0,552.0,508.0,552.57,552.57,552.0,552.0,508.0
2024-02-13 13:30:00,552.03,552.57,551.91,551.92,1100.0,552.03,552.57,551.91,551.92,1100.0
2024-02-13 13:40:00,551.73,551.73,551.73,551.73,100.0,551.73,551.73,551.73,551.73,100.0
2024-02-13 13:50:00,551.68,552.38,551.23,551.72,1417.0,551.68,552.38,551.23,551.72,1417.0
2024-02-13 14:00:00,551.21,551.23,550.89,550.89,300.0,551.21,551.23,550.89,550.89,300.0
2024-02-13 14:10:00,550.7,550.7,549.87,550.08,1000.0,550.7,550.7,549.87,550.08,1000.0
2024-02-13 14:20:00,550.63,550.63,549.46,549.91,743.0,550.63,550.63,549.46,549.91,743.0
2024-02-13 14:30:00,549.9,551.38,549.9,551.38,643.0,549.9,551.38,549.9,551.38,643.0
2024-02-13 14:40:00,551.7,551.97,550.59,550.6,1000.0,551.7,551.97,550.59,550.6,1000.0
2024-02-13 14:50:00,550.44,551.57,550.44,551.02,2400.0,550.44,551.57,550.44,551.02,2400.0
2024-02-13 15:00:00,551.19,551.25,550.15,550.57,5012.0,551.19,551.25,550.15,550.57,5012.0
2024-02-13 15:10:00,549.93,550.32,549.42,549.42,3482.0,549.93,550.32,549.42,549.42,3482.0
2024-02-13 15:20:00,549.11,550.8,549.11,550.8,1533.0,549.11,550.8,549.11,550.8,1533.0
2024-02-13 15:30:00,550.99,552.13,550.33,550.74,1815.0,550.99,552.13,550.33,550.74,1815.0
2024-02-13 15:40:00,550.16,552.48,550.16,552.48,2766.0,550.16,552.48,550.16,552.48,2766.0
2024-02-13 15:50:00,552.5,555.67,551.86,555.31,18149.0,552.5,555.67,551.86,555.31,18149.0
2024-02-14 09:30:00,558.54,562.74,556.19,557.83,3962.0,558.54,562.74,556.19,557.83,3962.0
2024-02-14 09:40:00,556.59,559.25,556.59,558.21,2307.0,556.59,559.25,556.59,558.21,2307.0
2024-02-14 09:50:00,558.56,560.46,558.03,559.62,2681.0,558.56,560.46,558.03,559.62,2681.0
2024-02-14 10:00:00,559.96,559.96,557.33,557.34,2864.0,559.96,559.96,557.33,557.34,2864.0
2024-02-14 10:10:00,558.17,558.37,558.01,558.37,400.0,558.17,558.37,558.01,558.37,400.0
2024-02-14 10:20:00,559.25,561.61,558.87,560.92,1827.0,559.25,561.61,558.87,560.92,1827.0
2024-02-14 10:30:00,560.67,562.25,560.44,561.34,3158.0,560.67,562.25,560.44,561.34,3158.0
2024-02-14 10:40:00,560.42,560.42,558.89,558.89,950.0,560.42,560.42,558.89,558.89,950.0
2024-02-14 10:50:00,559.0,559.99,558.36,559.31,3629.0,559.0,559.99,558.36,559.31,3629.0
2024-02-14 11:00:00,558.48,559.07,557.99,559.03,1402.0,558.48,559.07,557.99,559.03,1402.0
2024-02-14 11:10:00,559.62,559.94,559.55,559.94,1000.0,559.62,559.94,559.55,559.94,1000.0
2024-02-14 11:20:00,560.36,560.77,559.84,559.85,3861.0,560.36,560.77,559.84,559.85,3861.0
2024-02-14 11:30:00,559.73,560.0,558.08,558.75,3040.0,559.73,560.0,558.08,558.75,3040.0
2024-02-14 11:40:00,558.57,558.57,557.83,558.23,2252.0,558.57,558.57,557.83,558.23,2252.0
2024-02-14 11:50:00,558.5,558.82,556.31,556.32,1643.0,558.5,558.82,556.31,556.32,1643.0
2024-02-14 12:00:00,555.89,556.39,555.52,555.69,1100.0,555.89,556.39,555.52,555.69,1100.0
2024-02-14 12:10:00,557.35,557.58,557.21,557.52,500.0,557.35,557.58,557.21,557.52,500.0
2024-02-14 12:20:00,557.3,557.82,557.3,557.77,2448.0,557.3,557.82,557.3,557.77,2448.0
2024-02-14 12:30:00,557.81,558.56,557.26,558.2,9465.0,557.81,558.56,557.26,558.2,9465.0
2024-02-14 12:40:00,558.15,559.37,558.15,558.39,1870.0,558.15,559.37,558.15,558.39,1870.0
2024-02-14 12:50:00,558.19,558.82,558.19,558.82,737.0,558.19,558.82,558.19,558.82,737.0
2024-02-14 13:00:00,558.54,558.81,558.53,558.81,650.0,558.54,558.81,558.53,558.81,650.0
2024-02-14 13:10:00,558.47,558.47,557.82,558.09,1225.0,558.47,558.47,557.82,558.09,1225.0
2024-02-14 13:20:00,557.96,557.96,557.16,557.17,1200.0,557.96,557.96,557.16,557.17,1200.0
2024-02-14 13:30:00,557.2,558.51,557.2,558.5,3100.0,557.2,558.51,557.2,558.5,3100.0
2024-02-14 13:40:00,558.49,558.49,557.51,558.06,2700.0,558.49,558.49,557.51,558.06,2700.0
2024-02-14 13:50:00,558.06,558.06,556.88,557.25,6749.0,558.06,558.06,556.88,557.25,6749.0
2024-02-14 14:00:00,557.92,557.92,556.1,556.21,1768.0,557.92,557.92,556.1,556.21,1768.0
2024-02-14 14:10:00,555.74,556.59,555.61,556.59,1789.0,555.74,556.59,555.61,556.59,1789.0
2024-02-14 14:20:00,556.22,557.02,556.09,557.02,1349.0,556.22,557.02,556.09,557.02,1349.0
2024-02-14 14:30:00,556.89,557.26,556.23,557.26,4567.0,556.89,557.26,556.23,557.26,4567.0
2024-02-14 14:40:00,556.86,557.0,556.82,556.92,1311.0,556.86,557.0,556.82,556.92,1311.0
2024-02-14 14:50:00,556.91,557.78,556.88,557.49,1644.0,556.91,557.78,556.88,557.49,1644.0
2024-02-14 15:00:00,557.81,558.27,557.43,558.27,1603.0,557.81,558.27,557.43,558.27,1603.0
2024-02-14 15:10:00,558.29,558.45,557.91,557.92,1808.0,558.29,558.45,557.91,557.92,1808.0
2024-02-14 15:20:00,557.95,558.68,557.71,558.45,1709.0,557.95,558.68,557.71,558.45,1709.0
2024-02-14 15:30:00,558.4,558.6,557.65,558.6,2243.0,558.4,558.6,557.65,558.6,2243.0
2024-02-14 15:40:00,558.76,558.77,558.32,558.69,1029.0,558.76,558.77,558.32,558.69,1029.0
2024-02-14 15:50:00,558.79,560.72,558.54,560.16,15572.0,558.79,560.72,558.54,560.16,15572.0
2024-02-15 09:30:00,562.39,562.39,562.39,562.39,3324.0,562.39,562.39,562.39,562.39,3324.0
2024-02-15 09:40:00,563.94,565.29,563.94,564.54,1000.0,563.94,565.29,563.94,564.54,1000.0
2024-02-15 09:50:00,564.64,565.64,564.08,564.09,1564.0,564.64,565.64,564.08,564.09,1564.0
2024-02-15 10:00:00,564.12,564.37,563.07,563.12,1300.0,564.12,564.37,563.07,563.12,1300.0
2024-02-15 10:10:00,562.56,562.56,560.21,560.21,700.0,562.56,562.56,560.21,560.21,700.0
2024-02-15 10:20:00,560.38,560.9,559.69,559.69,916.0,560.38,560.9,559.69,559.69,916.0
2024-02-15 10:30:00,558.5,560.44,558.49,560.44,2680.0,558.5,560.44,558.49,560.44,2680.0
2024-02-15 10:40:00,560.62,560.7,560.23,560.64,723.0,560.62,560.7,560.23,560.64,723.0
2024-02-15 10:50:00,562.02,562.29,561.22,561.22,1000.0,562.02,562.29,561.22,561.22,1000.0
2024-02-15 11:00:00,561.23,561.47,560.96,561.17,1800.0,561.23,561.47,560.96,561.17,1800.0
2024-02-15 11:10:00,561.14,561.56,560.97,561.56,500.0,561.14,561.56,560.97,561.56,500.0
2024-02-15 11:20:00,561.26,561.26,560.74,560.74,707.0,561.26,561.26,560.74,560.74,707.0
2024-02-15 11:30:00,561.0,561.22,560.91,561.13,1000.0,561.0,561.22,560.91,561.13,1000.0
2024-02-15 11:40:00,560.77,561.06,560.54,560.71,1845.0,560.77,561.06,560.54,560.71,1845.0
2024-02-15 11:50:00,560.73,561.01,560.28,561.0,1000.0,560.73,561.01,560.28,561.0,1000.0
2024-02-15 12:00:00,561.38,561.43,560.91,561.22,790.0,561.38,561.43,560.91,561.22,790.0
2024-02-15 12:10:00,561.18,562.2,561.18,562.2,900.0,561.18,562.2,561.18,562.2,900.0
2024-02-15 12:20:00,561.79,562.19,561.75,561.83,935.0,561.79,562.19,561.75,561.83,935.0
2024-02-15 12:30:00,562.21,562.21,561.36,561.67,800.0,562.21,562.21,561.36,561.67,800.0
2024-02-15 12:40:00,561.69,561.97,561.4,561.4,1401.0,561.69,561.97,561.4,561.4,1401.0
2024-02-15 12:50:00,561.78,562.16,561.74,561.94,1004.0,561.78,562.16,561.74,561.94,1004.0
2024-02-15 13:00:00,562.19,563.32,561.98,563.32,600.0,562.19,563.32,561.98,563.32,600.0
2024-02-15 13:10:00,563.84,565.14,563.84,565.14,600.0,563.84,565.14,563.84,565.14,600.0
2024-02-15 13:20:00,566.19,566.26,565.72,566.26,700.0,566.19,566.26,565.72,566.26,700.0
2024-02-15 13:30:00,567.04,567.11,566.39,566.96,1411.0,567.04,567.11,566.39,566.96,1411.0
2024-02-15 13:40:00,566.89,566.89,566.39,566.39,413.0,566.89,566.89,566.39,566.39,413.0
2024-02-15 13:50:00,567.7,567.95,567.7,567.92,400.0,567.7,567.95,567.7,567.92,400.0
2024-02-15 14:00:00,568.0,568.75,567.73,568.31,1468.0,568.0,568.75,567.73,568.31,1468.0
2024-02-15 14:10:00,568.13,568.79,568.13,568.79,500.0,568.13,568.79,568.13,568.79,500.0
2024-02-15 14:20:00,568.23,568.46,567.7,567.71,814.0,568.23,568.46,567.7,567.71,814.0
2024-02-15 14:30:00,568.21,568.45,567.81,567.81,1273.0,568.21,568.45,567.81,567.81,1273.0
2024-02-15 14:40:00,567.76,568.62,567.56,568.62,920.0,567.76,568.62,567.56,568.62,920.0
2024-02-15 14:50:00,568.59,569.16,568.37,568.74,1034.0,568.59,569.16,568.37,568.74,1034.0
2024-02-15 15:00:00,568.17,568.17,566.83,566.84,629.0,568.17,568.17,566.83,566.84,629.0
2024-02-15 15:10:00,567.14,567.51,567.14,567.2,813.0,567.14,567.51,567.14,567.2,813.0
2024-02-15 15:20:00,567.0,567.59,566.9,567.59,823.0,567.0,567.59,566.9,567.59,823.0
2024-02-15 15:30:00,568.1,568.1,567.07,567.07,2335.0,568.1,568.1,567.07,567.07,2335.0
2024-02-15 15:40:00,567.37,568.74,567.03,568.14,5932.0,567.37,568.74,567.03,568.14,5932.0
2024-02-15 15:50:00,568.0,569.26,567.81,569.02,13861.0,568.0,569.26,567.81,569.02,13861.0
2024-02-16 09:30:00,565.15,565.15,561.71,562.27,15321.0,565.15,565.15,561.71,562.27,15321.0
2024-02-16 09:40:00,565.37,565.37,562.75,562.75,1100.0,565.37,565.37,562.75,562.75,1100.0
2024-02-16 09:50:00,564.38,564.9,562.42,562.43,2100.0,564.38,564.9,562.42,562.43,2100.0
2024-02-16 10:00:00,562.57,562.57,560.68,561.36,3500.0,562.57,562.57,560.68,561.36,3500.0
2024-02-16 10:10:00,561.42,561.63,560.16,560.17,2500.0,561.42,561.63,560.16,560.17,2500.0
2024-02-16 10:20:00,560.04,560.29,558.75,560.0,2700.0,560.04,560.29,558.75,560.0,2700.0
2024-02-16 10:30:00,559.52,560.23,559.09,560.23,2105.0,559.52,560.23,559.09,560.23,2105.0
2024-02-16 10:40:00,560.26,560.97,559.66,559.67,5991.0,560.26,560.97,559.66,559.67,5991.0
2024-02-16 10:50:00,559.67,560.1,558.81,559.0,6500.0,559.67,560.1,558.81,559.0,6500.0
2024-02-16 11:00:00,558.77,559.29,558.77,559.08,1800.0,558.77,559.29,558.77,559.08,1800.0
2024-02-16 11:10:00,559.49,560.56,559.49,560.56,2497.0,559.49,560.56,559.49,560.56,2497.0
2024-02-16 11:20:00,560.61,562.53,560.3,562.18,4537.0,560.61,562.53,560.3,562.18,4537.0
2024-02-16 11:30:00,562.4,563.46,562.4,563.46,1900.0,562.4,563.46,562.4,563.46,1900.0
2024-02-16 11:40:00,563.94,564.28,563.83,563.83,800.0,563.94,564.28,563.83,563.83,800.0
2024-02-16 11:50:00,564.21,564.23,563.18,563.42,2700.0,564.21,564.23,563.18,563.42,2700.0
2024-02-16 12:00:00,563.36,563.36,562.16,562.72,1700.0,563.36,563.36,562.16,562.72,1700.0
2024-02-16 12:10:00,562.81,562.82,562.16,562.34,1725.0,562.81,562.82,562.16,562.34,1725.0
2024-02-16 12:20:00,562.08,563.31,562.08,563.31,1230.0,562.08,563.31,562.08,563.31,1230.0
2024-02-16 12:30:00,563.77,563.77,562.43,562.43,1539.0,563.77,563.77,562.43,562.43,1539.0
2024-02-16 12:40:00,562.83,563.58,562.63,563.36,1327.0,562.83,563.58,562.63,563.36,1327.0
2024-02-16 12:50:00,563.69,563.69,562.88,562.88,1842.0,563.69,563.69,562.88,562.88,1842.0
2024-02-16 13:00:00,562.5,562.51,561.98,562.14,1700.0,562.5,562.51,561.98,562.14,1700.0
2024-02-16 13:10:00,562.43,562.9,562.42,562.86,4870.0,562.43,562.9,562.42,562.86,4870.0
2024-02-16 13:20:00,562.88,563.73,562.88,563.52,2400.0,562.88,563.73,562.88,563.52,2400.0
2024-02-16 13:30:00,563.54,564.02,563.54,563.86,1245.0,563.54,564.02,563.54,563.86,1245.0
2024-02-16 13:40:00,564.02,564.02,563.62,563.71,700.0,564.02,564.02,563.62,563.71,700.0
2024-02-16 13:50:00,563.57,563.57,562.82,562.89,2350.0,563.57,563.57,562.82,562.89,2350.0
2024-02-16 14:00:00,562.87,563.56,562.7,563.47,3578.0,562.87,563.56,562.7,563.47,3578.0
2024-02-16 14:10:00,563.43,563.84,563.29,563.29,2107.0,563.43,563.84,563.29,563.29,2107.0
2024-02-16 14:20:00,563.24,563.47,563.23,563.47,312.0,563.24,563.47,563.23,563.47,312.0
2024-02-16 14:30:00,562.76,562.76,562.18,562.49,5674.0,562.76,562.76,562.18,562.49,5674.0
2024-02-16 14:40:00,562.58,562.58,560.11,560.12,5504.0,562.58,562.58,560.11,560.12,5504.0
2024-02-16 14:50:00,560.01,560.02,558.79,559.53,4873.0,560.01,560.02,558.79,559.53,4873.0
2024-02-16 15:00:00,559.51,559.58,558.79,558.87,3612.0,559.51,559.58,558.79,558.87,3612.0
2024-02-16 15:10:00,558.66,558.83,557.56,558.23,4699.0,558.66,558.83,557.56,558.23,4699.0
2024-02-16 15:20:00,558.33,559.04,557.98,558.84,4000.0,558.33,559.04,557.98,558.84,4000.0
2024-02-16 15:30:00,558.85,558.88,557.42,557.43,3700.0,558.85,558.88,557.42,557.43,3700.0
2024-02-16 15:40:00,557.63,557.97,556.46,556.76,5608.0,557.63,557.97,556.46,556.76,5608.0
2024-02-16 15:50:00,556.69,556.87,555.0,555.36,20346.0,556.69,556.87,555.0,555.36,20346.0
2024-02-20 09:30:00,553.77,553.77,549.52,550.02,12406.0,553.77,553.77,549.52,550.02,12406.0
2024-02-20 09:40:00,548.26,548.85,546.94,548.46,5245.0,548.26,548.85,546.94,548.46,5245.0
2024-02-20 09:50:00,548.56,550.76,548.08,550.29,3556.0,548.56,550.76,548.08,550.29,3556.0
2024-02-20 10:00:00,549.92,550.05,549.01,549.51,1721.0,549.92,550.05,549.01,549.51,1721.0
2024-02-20 10:10:00,549.74,550.78,548.84,550.55,3326.0,549.74,550.78,548.84,550.55,3326.0
2024-02-20 10:20:00,549.85,551.79,549.85,551.32,1918.0,549.85,551.79,549.85,551.32,1918.0
2024-02-20 10:30:00,551.86,551.86,550.29,550.79,2729.0,551.86,551.86,550.29,550.79,2729.0
2024-02-20 10:40:00,550.81,552.09,550.74,552.09,1981.0,550.81,552.09,550.74,552.09,1981.0
2024-02-20 10:50:00,551.88,552.05,550.28,550.99,2800.0,551.88,552.05,550.28,550.99,2800.0
2024-02-20 11:00:00,551.17,551.74,551.17,551.24,2573.0,551.17,551.74,551.17,551.24,2573.0
2024-02-20 11:10:00,551.26,552.14,550.65,551.51,4857.0,551.26,552.14,550.65,551.51,4857.0
2024-02-20 11:20:00,551.33,552.58,551.33,552.56,1145.0,551.33,552.58,551.33,552.56,1145.0
2024-02-20 11:30:00,552.6,552.65,551.58,551.58,3821.0,552.6,552.65,551.58,551.58,3821.0
2024-02-20 11:40:00,552.06,552.06,551.27,551.92,1940.0,552.06,552.06,551.27,551.92,1940.0
2024-02-20 11:50:00,552.21,552.21,551.74,551.74,1114.0,552.21,552.21,551.74,551.74,1114.0
2024-02-20 12:00:00,551.67,551.67,550.26,550.32,2738.0,551.67,551.67,550.26,550.32,2738.0
2024-02-20 12:10:00,550.67,550.67,549.63,549.78,1255.0,550.67,550.67,549.63,549.78,1255.0
2024-02-20 12:20:00,549.86,549.95,549.27,549.27,1375.0,549.86,549.95,549.27,549.27,1375.0
2024-02-20 12:30:00,549.23,550.61,548.69,549.37,2741.0,549.23,550.61,548.69,549.37,2741.0
2024-02-20 12:40:00,549.1,550.15,549.09,549.89,1152.0,549.1,550.15,549.09,549.89,1152.0
2024-02-20 12:50:00,549.9,550.81,549.9,550.81,1100.0,549.9,550.81,549.9,550.81,1100.0
2024-02-20 13:00:00,550.62,550.62,549.59,549.59,1290.0,550.62,550.62,549.59,549.59,1290.0
2024-02-20 13:10:00,549.3,549.63,548.93,549.37,1400.0,549.3,549.63,548.93,549.37,1400.0
2024-02-20 13:20:00,549.91,549.96,548.82,548.86,1567.0,549.91,549.96,548.82,548.86,1567.0
2024-02-20 13:30:00,549.11,549.11,548.41,548.42,600.0,549.11,549.11,548.41,548.42,600.0
2024-02-20 13:40:00,548.05,548.76,548.05,548.43,1442.0,548.05,548.76,548.05,548.43,1442.0
2024-02-20 13:50:00,548.6,549.12,548.38,549.12,1400.0,548.6,549.12,548.38,549.12,1400.0
2024-02-20 14:00:00,549.01,549.77,548.78,549.7,2168.0,549.01,549.77,548.78,549.7,2168.0
2024-02-20 14:10:00,549.58,550.15,548.74,550.15,2617.0,549.58,550.15,548.74,550.15,2617.0
2024-02-20 14:20:00,549.79,550.0,549.62,550.0,1185.0,549.79,550.0,549.62,550.0,1185.0
2024-02-20 14:30:00,549.82,550.02,549.46,549.46,2339.0,549.82,550.02,549.46,549.46,2339.0
2024-02-20 14:40:00,549.14,550.44,548.49,550.44,6280.0,549.14,550.44,548.49,550.44,6280.0
2024-02-20 14:50:00,550.87,550.9,550.12,550.84,1805.0,550.87,550.9,550.12,550.84,1805.0
2024-02-20 15:00:00,550.7,550.7,549.98,550.12,1825.0,550.7,550.7,549.98,550.12,1825.0
2024-02-20 15:10:00,549.94,549.94,549.24,549.53,2110.0,549.94,549.94,549.24,549.53,2110.0
2024-02-20 15:20:00,549.45,549.73,548.99,549.71,1400.0,549.45,549.73,548.99,549.71,1400.0
2024-02-20 15:30:00,549.26,549.53,547.64,548.62,6669.0,549.26,549.53,547.64,548.62,6669.0
2024-02-20 15:40:00,548.68,551.31,548.23,551.31,6891.0,548.68,551.31,548.23,551.31,6891.0
2024-02-20 15:50:00,551.09,551.65,550.1,551.21,21066.0,551.09,551.65,550.1,551.21,21066.0
2024-02-21 09:30:00,552.0,554.72,547.45,551.0,6316.0,552.0,554.72,547.45,551.0,6316.0
2024-02-21 09:40:00,549.4,549.4,546.4,547.0,1416.0,549.4,549.4,546.4,547.0,1416.0
2024-02-21 09:50:00,547.62,547.62,545.69,546.0,3667.0,547.62,547.62,545.69,546.0,3667.0
2024-02-21 10:00:00,546.81,548.27,546.18,546.51,4657.0,546.81,548.27,546.18,546.51,4657.0
2024-02-21 10:10:00,546.5,548.41,546.5,548.04,3536.0,546.5,548.41,546.5,548.04,3536.0
2024-02-21 10:20:00,548.25,548.25,546.88,547.12,1684.0,548.25,548.25,546.88,547.12,1684.0
2024-02-21 10:30:00,546.52,546.9,546.42,546.62,1119.0,546.52,546.9,546.42,546.62,1119.0
2024-02-21 10:40:00,547.24,549.4,547.22,548.84,3005.0,547.24,549.4,547.22,548.84,3005.0
2024-02-21 10:50:00,548.84,549.58,548.27,548.98,1300.0,548.84,549.58,548.27,548.98,1300.0
2024-02-21 11:00:00,549.63,550.41,549.63,550.22,2560.0,549.63,550.41,549.63,550.22,2560.0
2024-02-21 11:10:00,550.36,551.07,549.98,550.0,2112.0,550.36,551.07,549.98,550.0,2112.0
2024-02-21 11:20:00,550.61,550.61,549.79,549.79,2983.0,550.61,550.61,549.79,549.79,2983.0
2024-02-21 11:30:00,549.81,550.31,549.74,549.79,2715.0,549.81,550.31,549.74,549.79,2715.0
2024-02-21 11:40:00,549.17,549.95,549.17,549.77,1947.0,549.17,549.95,549.17,549.77,1947.0
2024-02-21 11:50:00,549.94,550.1,549.82,550.07,7120.0,549.94,550.1,549.82,550.07,7120.0
2024-02-21 12:00:00,550.08,550.08,548.33,548.59,1725.0,550.08,550.08,548.33,548.59,1725.0
2024-02-21 12:10:00,548.64,549.17,548.48,548.49,4199.0,548.64,549.17,548.48,548.49,4199.0
2024-02-21 12:20:00,548.94,549.2,548.15,548.15,1700.0,548.94,549.2,548.15,548.15,1700.0
2024-02-21 12:30:00,548.63,549.52,548.15,549.33,2947.0,548.63,549.52,548.15,549.33,2947.0
2024-02-21 12:40:00,549.47,549.61,548.74,549.55,1528.0,549.47,549.61,548.74,549.55,1528.0
2024-02-21 12:50:00,550.39,550.52,550.0,550.2,2275.0,550.39,550.52,550.0,550.2,2275.0
2024-02-21 13:00:00,550.26,550.38,549.46,550.38,1701.0,550.26,550.38,549.46,550.38,1701.0
2024-02-21 13:10:00,550.12,550.85,550.12,550.65,1021.0,550.12,550.85,550.12,550.65,1021.0
2024-02-21 13:20:00,551.71,551.71,551.65,551.65,407.0,551.71,551.71,551.65,551.65,407.0
2024-02-21 13:30:00,551.11,551.66,550.66,550.66,2585.0,551.11,551.66,550.66,550.66,2585.0
2024-02-21 13:40:00,551.02,551.02,550.32,550.88,1958.0,551.02,551.02,550.32,550.88,1958.0
2024-02-21 13:50:00,550.37,550.38,549.85,549.88,1600.0,550.37,550.38,549.85,549.88,1600.0
2024-02-21 14:00:00,549.69,550.27,548.95,549.66,3900.0,549.69,550.27,548.95,549.66,3900.0
2024-02-21 14:10:00,549.74,549.74,548.98,548.99,1145.0,549.74,549.74,548.98,548.99,1145.0
2024-02-21 14:20:00,549.13,549.13,547.1,547.5,5174.0,549.13,549.13,547.1,547.5,5174.0
2024-02-21 14:30:00,547.44,548.2,546.63,548.12,7578.0,547.44,548.2,546.63,548.12,7578.0
2024-02-21 14:40:00,548.05,548.56,547.03,548.56,2749.0,548.05,548.56,547.03,548.56,2749.0
2024-02-21 14:50:00,548.3,548.95,548.01,548.95,1928.0,548.3,548.95,548.01,548.95,1928.0
2024-02-21 15:00:00,548.95,549.04,548.5,549.04,1650.0,548.95,549.04,548.5,549.04,1650.0
2024-02-21 15:10:00,548.75,549.46,548.62,549.46,1855.0,548.75,549.46,548.62,549.46,1855.0
2024-02-21 15:20:00,549.02,549.9,548.48,549.76,3293.0,549.02,549.9,548.48,549.76,3293.0
2024-02-21 15:30:00,550.08,553.84,550.01,553.43,3293.0,550.08,553.84,550.01,553.43,3293.0
2024-02-21 15:40:00,554.27,554.76,554.09,554.24,2100.0,554.27,554.76,554.09,554.24,2100.0
2024-02-21 15:50:00,554.3,555.22,553.89,554.87,10225.0,554.3,555.22,553.89,554.87,10225.0
2024-02-22 09:30:00,558.51,563.53,558.51,560.86,4287.0,558.51,563.53,558.51,560.86,4287.0
2024-02-22 09:40:00,560.95,562.52,559.64,562.51,1425.0,560.95,562.52,559.64,562.51,1425.0
2024-02-22 09:50:00,562.19,562.19,561.04,562.08,1700.0,562.19,562.19,561.04,562.08,1700.0
2024-02-22 10:00:00,562.05,562.42,559.7,560.97,5776.0,562.05,562.42,559.7,560.97,5776.0
2024-02-22 10:10:00,561.26,562.59,561.12,561.77,1200.0,561.26,562.59,561.12,561.77,1200.0
2024-02-22 10:20:00,560.93,563.22,560.92,562.46,2400.0,560.93,563.22,560.92,562.46,2400.0
2024-02-22 10:30:00,563.29,563.71,562.99,563.14,3035.0,563.29,563.71,562.99,563.14,3035.0
2024-02-22 10:40:00,562.77,563.74,562.46,562.88,2642.0,562.77,563.74,562.46,562.88,2642.0
2024-02-22 10:50:00,562.5,563.41,562.5,562.98,1610.0,562.5,563.41,562.5,562.98,1610.0
2024-02-22 11:00:00,562.98,563.28,562.43,563.13,700.0,562.98,563.28,562.43,563.13,700.0
2024-02-22 11:10:00,563.65,564.34,563.65,564.34,1447.0,563.65,564.34,563.65,564.34,1447.0
2024-02-22 11:20:00,564.0,566.02,563.96,565.91,4600.0,564.0,566.02,563.96,565.91,4600.0
2024-02-22 11:30:00,565.85,566.2,565.51,565.74,800.0,565.85,566.2,565.51,565.74,800.0
2024-02-22 11:40:00,566.31,566.56,565.19,565.5,10567.0,566.31,566.56,565.19,565.5,10567.0
2024-02-22 11:50:00,565.52,567.21,565.04,566.89,18474.0,565.52,567.21,565.04,566.89,18474.0
2024-02-22 12:00:00,566.93,568.4,566.92,568.0,1894.0,566.93,568.4,566.92,568.0,1894.0
2024-02-22 12:10:00,567.72,568.37,567.71,567.98,3998.0,567.72,568.37,567.71,567.98,3998.0
2024-02-22 12:20:00,567.98,567.99,566.92,567.99,2362.0,567.98,567.99,566.92,567.99,2362.0
2024-02-22 12:30:00,568.27,568.73,568.19,568.7,2055.0,568.27,568.73,568.19,568.7,2055.0
2024-02-22 12:40:00,568.45,568.45,567.95,568.03,2090.0,568.45,568.45,567.95,568.03,2090.0
2024-02-22 12:50:00,567.97,568.39,567.97,568.0,496.0,567.97,568.39,567.97,568.0,496.0
2024-02-22 13:00:00,568.11,568.98,567.97,568.67,1301.0,568.11,568.98,567.97,568.67,1301.0
2024-02-22 13:10:00,568.67,570.0,568.63,569.58,2045.0,568.67,570.0,568.63,569.58,2045.0
2024-02-22 13:20:00,570.0,571.7,570.0,571.7,1220.0,570.0,571.7,570.0,571.7,1220.0
2024-02-22 13:30:00,571.72,571.72,571.06,571.67,2474.0,571.72,571.72,571.06,571.67,2474.0
2024-02-22 13:40:00,572.13,572.31,571.74,571.84,1700.0,572.13,572.31,571.74,571.84,1700.0
2024-02-22 13:50:00,572.05,572.22,571.74,572.22,1800.0,572.05,572.22,571.74,572.22,1800.0
2024-02-22 14:00:00,572.68,573.38,572.51,573.14,1700.0,572.68,573.38,572.51,573.14,1700.0
2024-02-22 14:10:00,572.17,573.49,572.12,573.37,4151.0,572.17,573.49,572.12,573.37,4151.0
2024-02-22 14:20:00,573.14,573.69,573.14,573.49,2189.0,573.14,573.69,573.14,573.49,2189.0
2024-02-22 14:30:00,573.87,574.36,572.58,574.2,5235.0,573.87,574.36,572.58,574.2,5235.0
2024-02-22 14:40:00,574.22,574.74,573.07,573.5,10144.0,574.22,574.74,573.07,573.5,10144.0
2024-02-22 14:50:00,573.16,574.29,572.95,574.29,12682.0,573.16,574.29,572.95,574.29,12682.0
2024-02-22 15:00:00,574.09,574.33,573.05,573.06,5534.0,574.09,574.33,573.05,573.06,5534.0
2024-02-22 15:10:00,573.34,573.43,571.99,572.03,3454.0,573.34,573.43,571.99,572.03,3454.0
2024-02-22 15:20:00,571.71,572.49,571.35,571.75,3925.0,571.71,572.49,571.35,571.75,3925.0
2024-02-22 15:30:00,571.54,571.74,571.08,571.59,3858.0,571.54,571.74,571.08,571.59,3858.0
2024-02-22 15:40:00,571.49,571.7,571.01,571.23,4600.0,571.49,571.7,571.01,571.23,4600.0
2024-02-22 15:50:00,571.45,572.67,571.04,571.45,13056.0,571.45,572.67,571.04,571.45,13056.0
2024-02-23 09:30:00,568.76,571.76,568.76,571.76,5827.0,568.76,571.76,568.76,571.76,5827.0
2024-02-23 09:40:00,573.02,573.43,573.02,573.02,1025.0,573.02,573.43,573.02,573.02,1025.0
2024-02-23 09:50:00,572.93,572.93,572.44,572.59,563.0,572.93,572.93,572.44,572.59,563.0
2024-02-23 10:00:00,573.58,574.44,572.95,574.44,1450.0,573.58,574.44,572.95,574.44,1450.0
2024-02-23 10:10:00,575.0,577.07,574.32,576.3,3839.0,575.0,577.07,574.32,576.3,3839.0
2024-02-23 10:20:00,576.74,576.74,575.51,576.47,823.0,576.74,576.74,575.51,576.47,823.0
2024-02-23 10:30:00,577.24,577.24,576.23,576.92,500.0,577.24,577.24,576.23,576.92,500.0
2024-02-23 10:40:00,577.52,577.52,575.67,575.67,1300.0,577.52,577.52,575.67,575.67,1300.0
2024-02-23 10:50:00,575.41,575.41,574.1,574.18,1399.0,575.41,575.41,574.1,574.18,1399.0
2024-02-23 11:00:00,573.44,573.44,572.41,572.61,700.0,573.44,573.44,572.41,572.61,700.0
2024-02-23 11:10:00,572.4,573.38,572.4,573.38,2260.0,572.4,573.38,572.4,573.38,2260.0
2024-02-23 11:20:00,573.17,574.99,573.17,574.99,6550.0,573.17,574.99,573.17,574.99,6550.0
2024-02-23 11:30:00,574.75,574.75,573.61,574.27,2011.0,574.75,574.75,573.61,574.27,2011.0
2024-02-23 11:40:00,574.16,574.52,573.48,573.86,1900.0,574.16,574.52,573.48,573.86,1900.0
2024-02-23 11:50:00,573.53,574.5,573.05,573.17,2923.0,573.53,574.5,573.05,573.17,2923.0
2024-02-23 12:00:00,573.18,575.18,573.17,575.18,2350.0,573.18,575.18,573.17,575.18,2350.0
2024-02-23 12:10:00,574.69,575.45,574.54,574.82,2300.0,574.69,575.45,574.54,574.82,2300.0
2024-02-23 12:20:00,574.82,575.12,574.23,574.54,3100.0,574.82,575.12,574.23,574.54,3100.0
2024-02-23 12:30:00,574.68,574.76,574.5,574.58,1246.0,574.68,574.76,574.5,574.58,1246.0
2024-02-23 12:40:00,574.7,574.8,574.25,574.43,2322.0,574.7,574.8,574.25,574.43,2322.0
2024-02-23 12:50:00,574.69,575.56,574.5,575.0,2300.0,574.69,575.56,574.5,575.0,2300.0
2024-02-23 13:00:00,574.9,575.02,574.88,574.88,400.0,574.9,575.02,574.88,574.88,400.0
2024-02-23 13:10:00,574.87,576.02,574.87,575.51,672.0,574.87,576.02,574.87,575.51,672.0
2024-02-23 13:20:00,575.83,575.84,575.42,575.78,1400.0,575.83,575.84,575.42,575.78,1400.0
2024-02-23 13:30:00,576.0,576.13,575.82,575.82,900.0,576.0,576.13,575.82,575.82,900.0
2024-02-23 13:40:00,575.65,575.65,575.4,575.4,700.0,575.65,575.65,575.4,575.4,700.0
2024-02-23 13:50:00,575.98,576.13,575.8,576.13,400.0,575.98,576.13,575.8,576.13,400.0
2024-02-23 14:00:00,575.79,575.79,574.77,574.94,3116.0,575.79,575.79,574.77,574.94,3116.0
2024-02-23 14:10:00,574.5,574.55,574.4,574.49,1300.0,574.5,574.55,574.4,574.49,1300.0
2024-02-23 14:20:00,574.25,574.83,573.55,573.97,2200.0,574.25,574.83,573.55,573.97,2200.0
2024-02-23 14:30:00,573.24,574.03,573.15,574.02,1027.0,573.24,574.03,573.15,574.02,1027.0
2024-02-23 14:40:00,573.82,574.1,573.45,573.45,1752.0,573.82,574.1,573.45,573.45,1752.0
2024-02-23 14:50:00,573.96,575.52,573.95,575.36,4869.0,573.96,575.52,573.95,575.36,4869.0
2024-02-23 15:00:00,575.1,576.14,575.01,575.24,2519.0,575.1,576.14,575.01,575.24,2519.0
2024-02-23 15:10:00,575.26,575.37,575.26,575.37,200.0,575.26,575.37,575.26,575.37,200.0
2024-02-23 15:20:00,575.72,575.72,575.11,575.11,1600.0,575.72,575.72,575.11,575.11,1600.0
2024-02-23 15:30:00,574.62,575.43,574.55,575.31,800.0,574.62,575.43,574.55,575.31,800.0
2024-02-23 15:40:00,575.35,575.83,574.54,575.83,2839.0,575.35,575.83,574.54,575.83,2839.0
2024-02-23 15:50:00,575.62,576.78,574.9,576.29,12920.0,575.62,576.78,574.9,576.29,12920.0
2024-02-26 09:30:00,576.29,576.49,575.08,575.25,4989.0,576.29,576.49,575.08,575.25,4989.0
2024-02-26 09:40:00,575.4,575.4,573.49,573.88,1500.0,575.4,575.4,573.49,573.88,1500.0
2024-02-26 09:50:00,573.39,575.38,572.78,575.38,4264.0,573.39,575.38,572.78,575.38,4264.0
2024-02-26 10:00:00,574.71,574.75,573.39,574.19,2098.0,574.71,574.75,573.39,574.19,2098.0
2024-02-26 10:10:00,573.88,574.67,572.91,573.16,1700.0,573.88,574.67,572.91,573.16,1700.0
2024-02-26 10:20:00,572.39,574.15,572.39,573.69,1011.0,572.39,574.15,572.39,573.69,1011.0
2024-02-26 10:30:00,573.7,574.98,573.45,574.06,2736.0,573.7,574.98,573.45,574.06,2736.0
2024-02-26 10:40:00,573.67,573.68,572.18,572.18,1005.0,573.67,573.68,572.18,572.18,1005.0
2024-02-26 10:50:00,572.18,572.18,570.28,570.28,4161.0,572.18,572.18,570.28,570.28,4161.0
2024-02-26 11:00:00,570.05,571.27,570.05,570.29,967.0,570.05,571.27,570.05,570.29,967.0
2024-02-26 11:10:00,570.61,570.85,569.94,570.6,2582.0,570.61,570.85,569.94,570.6,2582.0
2024-02-26 11:20:00,569.88,570.55,569.01,569.01,4860.0,569.88,570.55,569.01,569.01,4860.0
2024-02-26 11:30:00,569.19,569.41,568.39,569.12,5196.0,569.19,569.41,568.39,569.12,5196.0
2024-02-26 11:40:00,569.27,569.71,566.87,566.87,5651.0,569.27,569.71,566.87,566.87,5651.0
2024-02-26 11:50:00,567.43,569.91,567.43,569.18,2854.0,567.43,569.91,567.43,569.18,2854.0
2024-02-26 12:00:00,569.14,569.51,568.29,568.29,800.0,569.14,569.51,568.29,568.29,800.0
2024-02-26 12:10:00,567.92,568.1,567.26,568.1,500.0,567.92,568.1,567.26,568.1,500.0
2024-02-26 12:20:00,568.51,570.0,568.11,569.62,3144.0,568.51,570.0,568.11,569.62,3144.0
2024-02-26 12:30:00,570.0,570.0,568.55,568.63,1571.0,570.0,570.0,568.55,568.63,1571.0
2024-02-26 12:40:00,568.39,568.45,568.05,568.22,1000.0,568.39,568.45,568.05,568.22,1000.0
2024-02-26 12:50:00,568.58,568.58,567.38,568.29,3214.0,568.58,568.58,567.38,568.29,3214.0
2024-02-26 13:00:00,567.73,568.52,567.68,568.17,900.0,567.73,568.52,567.68,568.17,900.0
2024-02-26 13:10:00,568.14,568.52,567.99,567.99,1027.0,568.14,568.52,567.99,567.99,1027.0
2024-02-26 13:20:00,568.09,568.1,566.97,566.98,1420.0,568.09,568.1,566.97,566.98,1420.0
2024-02-26 13:30:00,566.76,567.8,566.76,567.3,1325.0,566.76,567.8,566.76,567.3,1325.0
2024-02-26 13:40:00,567.45,567.64,567.0,567.0,1600.0,567.45,567.64,567.0,567.0,1600.0
2024-02-26 13:50:00,566.39,567.05,566.38,567.05,1400.0,566.39,567.05,566.38,567.05,1400.0
2024-02-26 14:00:00,567.04,567.96,567.03,567.7,2045.0,567.04,567.96,567.03,567.7,2045.0
2024-02-26 14:10:00,567.95,567.95,566.5,567.42,1610.0,567.95,567.95,566.5,567.42,1610.0
2024-02-26 14:20:00,567.59,569.23,567.18,569.23,4153.0,567.59,569.23,567.18,569.23,4153.0
2024-02-26 14:30:00,569.49,570.13,569.09,569.28,1771.0,569.49,570.13,569.09,569.28,1771.0
2024-02-26 14:40:00,569.13,569.13,568.1,568.38,2917.0,569.13,569.13,568.1,568.38,2917.0
2024-02-26 14:50:00,568.49,569.28,568.49,568.93,1105.0,568.49,569.28,568.49,568.93,1105.0
2024-02-26 15:00:00,569.02,569.46,568.93,569.22,1516.0,569.02,569.46,568.93,569.22,1516.0
2024-02-26 15:10:00,569.47,570.33,569.24,569.7,4447.0,569.47,570.33,569.24,569.7,4447.0
2024-02-26 15:20:00,568.8,569.48,568.71,569.29,3406.0,568.8,569.48,568.71,569.29,3406.0
2024-02-26 15:30:00,569.23,569.23,568.17,568.65,1918.0,569.23,569.23,568.17,568.65,1918.0
2024-02-26 15:40:00,568.87,570.06,568.63,569.8,1284.0,568.87,570.06,568.63,569.8,1284.0
2024-02-26 15:50:00,570.06,570.34,569.51,569.53,11855.0,570.06,570.34,569.51,569.53,11855.0
2024-02-27 09:30:00,569.61,569.61,567.67,569.42,3826.0,569.61,569.61,567.67,569.42,3826.0
2024-02-27 09:40:00,568.4,568.4,568.4,568.4,100.0,568.4,568.4,568.4,568.4,100.0
2024-02-27 09:50:00,568.49,570.39,568.49,570.39,904.0,568.49,570.39,568.49,570.39,904.0
2024-02-27 10:00:00,571.95,572.0,569.85,569.86,1784.0,571.95,572.0,569.85,569.86,1784.0
2024-02-27 10:10:00,569.49,569.49,568.61,568.62,200.0,569.49,569.49,568.61,568.62,200.0
2024-02-27 10:20:00,569.93,571.59,569.93,571.59,1069.0,569.93,571.59,569.93,571.59,1069.0
2024-02-27 10:30:00,572.92,573.33,572.27,572.43,1199.0,572.92,573.33,572.27,572.43,1199.0
2024-02-27 10:40:00,572.55,572.55,571.58,572.49,600.0,572.55,572.55,571.58,572.49,600.0
2024-02-27 10:50:00,572.07,573.83,572.07,572.72,2894.0,572.07,573.83,572.07,572.72,2894.0
2024-02-27 11:00:00,572.84,572.84,572.69,572.79,400.0,572.84,572.84,572.69,572.79,400.0
2024-02-27 11:10:00,572.65,572.65,572.65,572.65,278.0,572.65,572.65,572.65,572.65,278.0
2024-02-27 11:20:00,572.38,572.4,571.97,572.09,900.0,572.38,572.4,571.97,572.09,900.0
2024-02-27 11:30:00,572.3,572.69,572.04,572.04,906.0,572.3,572.69,572.04,572.04,906.0
2024-02-27 11:40:00,572.47,572.47,571.67,571.69,613.0,572.47,572.47,571.67,571.69,613.0
2024-02-27 11:50:00,572.31,572.32,571.32,572.09,799.0,572.31,572.32,571.32,572.09,799.0
2024-02-27 12:00:00,572.9,573.54,572.9,573.53,491.0,572.9,573.54,572.9,573.53,491.0
2024-02-27 12:10:00,573.34,573.34,573.25,573.25,400.0,573.34,573.34,573.25,573.25,400.0
2024-02-27 12:20:00,573.93,574.97,571.85,571.85,5222.0,573.93,574.97,571.85,571.85,5222.0
2024-02-27 12:30:00,572.4,572.57,571.69,571.71,1381.0,572.4,572.57,571.69,571.71,1381.0
2024-02-27 12:40:00,572.2,572.68,572.2,572.24,600.0,572.2,572.68,572.2,572.24,600.0
2024-02-27 12:50:00,572.73,572.73,571.95,571.95,660.0,572.73,572.73,571.95,571.95,660.0
2024-02-27 13:00:00,571.79,572.84,571.78,572.37,700.0,571.79,572.84,571.78,572.37,700.0
2024-02-27 13:10:00,573.15,573.16,572.81,573.09,800.0,573.15,573.16,572.81,573.09,800.0
2024-02-27 13:20:00,572.68,573.54,572.19,573.44,1248.0,572.68,573.54,572.19,573.44,1248.0
2024-02-27 13:30:00,573.55,574.07,573.55,574.07,500.0,573.55,574.07,573.55,574.07,500.0
2024-02-27 13:40:00,574.33,575.15,574.28,575.14,3800.0,574.33,575.15,574.28,575.14,3800.0
2024-02-27 13:50:00,575.65,576.57,575.25,575.55,1907.0,575.65,576.57,575.25,575.55,1907.0
2024-02-27 14:00:00,575.62,575.98,575.62,575.98,300.0,575.62,575.98,575.62,575.98,300.0
2024-02-27 14:10:00,576.34,576.37,575.08,575.09,1117.0,576.34,576.37,575.08,575.09,1117.0
2024-02-27 14:20:00,575.21,575.59,575.14,575.59,1589.0,575.21,575.59,575.14,575.59,1589.0
2024-02-27 14:30:00,575.8,575.91,574.56,574.56,1925.0,575.8,575.91,574.56,574.56,1925.0
2024-02-27 14:40:00,574.87,575.12,573.99,574.11,2285.0,574.87,575.12,573.99,574.11,2285.0
2024-02-27 14:50:00,574.37,574.62,574.2,574.62,1200.0,574.37,574.62,574.2,574.62,1200.0
2024-02-27 15:00:00,575.68,575.75,575.27,575.27,743.0,575.68,575.75,575.27,575.27,743.0
2024-02-27 15:10:00,575.66,575.72,575.05,575.19,1458.0,575.66,575.72,575.05,575.19,1458.0
2024-02-27 15:20:00,575.13,576.55,575.13,576.33,1504.0,575.13,576.55,575.13,576.33,1504.0
2024-02-27 15:30:00,576.09,576.09,575.69,575.87,1504.0,576.09,576.09,575.69,575.87,1504.0
2024-02-27 15:40:00,575.72,576.08,575.19,575.57,3009.0,575.72,576.08,575.19,575.57,3009.0
2024-02-27 15:50:00,575.88,575.92,574.11,575.29,15617.0,575.88,575.92,574.11,575.29,15617.0
2024-02-28 09:30:00,573.19,574.79,571.73,571.75,4608.0,573.19,574.79,571.73,571.75,4608.0
2024-02-28 09:40:00,572.94,574.97,572.36,574.11,2095.0,572.94,574.97,572.36,574.11,2095.0
2024-02-28 09:50:00,574.25,574.98,573.41,574.97,2069.0,574.25,574.98,573.41,574.97,2069.0
2024-02-28 10:00:00,574.98,575.58,574.25,575.12,1795.0,574.98,575.58,574.25,575.12,1795.0
2024-02-28 10:10:00,575.37,575.37,574.8,574.93,500.0,575.37,575.37,574.8,574.93,500.0
2024-02-28 10:20:00,574.28,574.28,573.51,573.51,1446.0,574.28,574.28,573.51,573.51,1446.0
2024-02-28 10:30:00,573.64,574.89,573.64,573.8,1200.0,573.64,574.89,573.64,573.8,1200.0
2024-02-28 10:40:00,573.48,574.84,573.32,573.78,2143.0,573.48,574.84,573.32,573.78,2143.0
2024-02-28 10:50:00,573.83,573.93,572.0,572.0,5825.0,573.83,573.93,572.0,572.0,5825.0
2024-02-28 11:00:00,572.48,573.58,571.65,573.0,4702.0,572.48,573.58,571.65,573.0,4702.0
2024-02-28 11:10:00,573.03,573.21,572.02,572.11,1100.0,573.03,573.21,572.02,572.11,1100.0
2024-02-28 11:20:00,572.51,573.61,572.51,572.9,2300.0,572.51,573.61,572.51,572.9,2300.0
2024-02-28 11:30:00,573.29,573.29,572.26,572.97,1007.0,573.29,573.29,572.26,572.97,1007.0
2024-02-28 11:40:00,572.91,573.41,571.67,571.67,3258.0,572.91,573.41,571.67,571.67,3258.0
2024-02-28 11:50:00,571.7,573.21,571.58,573.21,3697.0,571.7,573.21,571.58,573.21,3697.0
2024-02-28 12:00:00,573.0,573.67,572.89,573.31,900.0,573.0,573.67,572.89,573.31,900.0
2024-02-28 12:10:00,574.13,574.37,573.92,574.13,900.0,574.13,574.37,573.92,574.13,900.0
2024-02-28 12:20:00,574.3,574.87,573.13,573.2,6349.0,574.3,574.87,573.13,573.2,6349.0
2024-02-28 12:30:00,573.65,573.65,572.15,572.77,900.0,573.65,573.65,572.15,572.77,900.0
2024-02-28 12:40:00,572.65,573.18,572.65,572.77,1729.0,572.65,573.18,572.65,572.77,1729.0
2024-02-28 12:50:00,572.49,572.72,571.6,572.15,1409.0,572.49,572.72,571.6,572.15,1409.0
2024-02-28 13:00:00,571.92,571.92,571.46,571.7,1200.0,571.92,571.92,571.46,571.7,1200.0
2024-02-28 13:10:00,571.0,571.21,570.46,570.68,3874.0,571.0,571.21,570.46,570.68,3874.0
2024-02-28 13:20:00,570.86,572.02,570.85,571.9,1635.0,570.86,572.02,570.85,571.9,1635.0
2024-02-28 13:30:00,571.7,572.9,571.7,572.9,1700.0,571.7,572.9,571.7,572.9,1700.0
2024-02-28 13:40:00,572.13,572.88,572.13,572.88,500.0,572.13,572.88,572.13,572.88,500.0
2024-02-28 13:50:00,572.77,572.77,572.03,572.46,714.0,572.77,572.77,572.03,572.46,714.0
2024-02-28 14:00:00,572.87,572.87,571.39,571.39,1405.0,572.87,572.87,571.39,571.39,1405.0
2024-02-28 14:10:00,571.73,571.73,570.82,571.63,1200.0,571.73,571.73,570.82,571.63,1200.0
2024-02-28 14:20:00,571.6,571.6,570.04,571.11,7278.0,571.6,571.6,570.04,571.11,7278.0
2024-02-28 14:30:00,571.34,571.34,569.73,569.89,717.0,571.34,571.34,569.73,569.89,717.0
2024-02-28 14:40:00,570.11,570.25,568.97,569.4,1000.0,570.11,570.25,568.97,569.4,1000.0
2024-02-28 14:50:00,568.71,569.96,568.71,569.96,1100.0,568.71,569.96,568.71,569.96,1100.0
2024-02-28 15:00:00,570.23,570.61,569.63,569.63,1782.0,570.23,570.61,569.63,569.63,1782.0
2024-02-28 15:10:00,570.26,570.55,569.72,570.1,600.0,570.26,570.55,569.72,570.1,600.0
2024-02-28 15:20:00,570.12,572.69,570.03,570.78,4698.0,570.12,572.69,570.03,570.78,4698.0
2024-02-28 15:30:00,570.6,570.95,570.54,570.95,1100.0,570.6,570.95,570.54,570.95,1100.0
2024-02-28 15:40:00,571.63,571.63,570.45,570.79,1400.0,571.63,571.63,570.45,570.79,1400.0
2024-02-28 15:50:00,571.12,572.02,570.52,572.01,6615.0,571.12,572.02,570.52,572.01,6615.0
2024-02-29 09:30:00,573.13,574.19,568.88,572.55,4996.0,573.13,574.19,568.88,572.55,4996.0
2024-02-29 09:40:00,572.41,574.36,572.41,572.97,1526.0,572.41,574.36,572.41,572.97,1526.0
2024-02-29 09:50:00,573.23,574.33,572.79,574.33,700.0,573.23,574.33,572.79,574.33,700.0
2024-02-29 10:00:00,574.48,575.2,573.78,573.78,3269.0,574.48,575.2,573.78,573.78,3269.0
2024-02-29 10:10:00,574.09,574.09,570.48,570.48,755.0,574.09,574.09,570.48,570.48,755.0
2024-02-29 10:20:00,570.35,570.5,569.65,570.37,6904.0,570.35,570.5,569.65,570.37,6904.0
2024-02-29 10:30:00,570.54,570.54,569.44,569.45,1100.0,570.54,570.54,569.44,569.45,1100.0
2024-02-29 10:40:00,569.82,570.68,569.13,570.41,5488.0,569.82,570.68,569.13,570.41,5488.0
2024-02-29 10:50:00,569.86,570.96,569.26,569.29,7212.0,569.86,570.96,569.26,569.29,7212.0
2024-02-29 11:00:00,569.04,571.14,569.03,570.75,2000.0,569.04,571.14,569.03,570.75,2000.0
2024-02-29 11:10:00,571.63,572.23,571.14,571.76,3066.0,571.63,572.23,571.14,571.76,3066.0
2024-02-29 11:20:00,571.82,571.88,571.1,571.79,1226.0,571.82,571.88,571.1,571.79,1226.0
2024-02-29 11:30:00,571.43,571.43,569.94,570.51,1650.0,571.43,571.43,569.94,570.51,1650.0
2024-02-29 11:40:00,570.53,570.53,570.0,570.45,600.0,570.53,570.53,570.0,570.45,600.0
2024-02-29 11:50:00,571.1,571.55,571.1,571.54,251.0,571.1,571.55,571.1,571.54,251.0
2024-02-29 12:00:00,571.4,571.4,570.51,570.51,800.0,571.4,571.4,570.51,570.51,800.0
2024-02-29 12:10:00,570.43,571.28,570.42,571.28,425.0,570.43,571.28,570.42,571.28,425.0
2024-02-29 12:20:00,571.24,571.24,570.72,570.73,700.0,571.24,571.24,570.72,570.73,700.0
2024-02-29 12:30:00,570.57,570.95,570.22,570.94,798.0,570.57,570.95,570.22,570.94,798.0
2024-02-29 12:40:00,570.66,571.1,570.66,571.1,500.0,570.66,571.1,570.66,571.1,500.0
2024-02-29 12:50:00,571.05,571.11,570.59,570.59,1667.0,571.05,571.11,570.59,570.59,1667.0
2024-02-29 13:00:00,571.05,571.34,571.01,571.34,1200.0,571.05,571.34,571.01,571.34,1200.0
2024-02-29 13:10:00,571.67,572.02,570.83,572.01,645.0,571.67,572.02,570.83,572.01,645.0
2024-02-29 13:20:00,572.07,572.39,570.57,572.39,2500.0,572.07,572.39,570.57,572.39,2500.0
2024-02-29 13:30:00,572.69,573.0,572.68,573.0,300.0,572.69,573.0,572.68,573.0,300.0
2024-02-29 13:40:00,572.79,572.98,572.41,572.82,1099.0,572.79,572.98,572.41,572.82,1099.0
2024-02-29 13:50:00,573.84,574.07,573.84,574.07,600.0,573.84,574.07,573.84,574.07,600.0
2024-02-29 14:00:00,573.85,573.85,572.9,572.9,400.0,573.85,573.85,572.9,572.9,400.0
2024-02-29 14:10:00,573.79,574.29,573.53,574.22,1370.0,573.79,574.29,573.53,574.22,1370.0
2024-02-29 14:20:00,574.17,574.24,573.89,573.89,1813.0,574.17,574.24,573.89,573.89,1813.0
2024-02-29 14:30:00,573.8,574.16,573.78,574.0,2017.0,573.8,574.16,573.78,574.0,2017.0
2024-02-29 14:40:00,573.8,573.8,573.27,573.71,3246.0,573.8,573.8,573.27,573.71,3246.0
2024-02-29 14:50:00,573.71,575.24,573.71,575.0,6007.0,573.71,575.24,573.71,575.0,6007.0
2024-02-29 15:00:00,574.71,575.0,574.71,575.0,300.0,574.71,575.0,574.71,575.0,300.0
2024-02-29 15:10:00,574.78,574.91,574.61,574.89,929.0,574.78,574.91,574.61,574.89,929.0
2024-02-29 15:20:00,575.05,575.39,575.05,575.38,600.0,575.05,575.39,575.05,575.38,600.0
2024-02-29 15:30:00,575.5,575.75,574.66,575.39,7081.0,575.5,575.75,574.66,575.39,7081.0
2024-02-29 15:40:00,575.53,575.74,575.15,575.15,3272.0,575.53,575.74,575.15,575.15,3272.0
2024-02-29 15:50:00,575.34,576.84,574.24,575.15,26363.0,575.34,576.84,574.24,575.15,26363.0
2024-03-01 09:30:00,575.23,575.23,563.24,565.49,12369.0,575.23,575.23,563.24,565.49,12369.0
2024-03-01 09:40:00,564.13,566.0,560.18,565.1,12371.0,564.13,566.0,560.18,565.1,12371.0
2024-03-01 09:50:00,565.4,568.98,565.4,568.98,3346.0,565.4,568.98,565.4,568.98,3346.0
2024-03-01 10:00:00,571.28,571.96,568.61,568.77,1950.0,571.28,571.96,568.61,568.77,1950.0
2024-03-01 10:10:00,570.52,571.29,569.71,570.11,10068.0,570.52,571.29,569.71,570.11,10068.0
2024-03-01 10:20:00,570.85,572.83,570.46,572.51,2062.0,570.85,572.83,570.46,572.51,2062.0
2024-03-01 10:30:00,572.99,574.71,572.72,574.71,1400.0,572.99,574.71,572.72,574.71,1400.0
2024-03-01 10:40:00,574.17,577.17,574.16,577.16,2100.0,574.17,577.17,574.16,577.16,2100.0
2024-03-01 10:50:00,577.83,580.93,577.63,580.67,5810.0,577.83,580.93,577.63,580.67,5810.0
2024-03-01 11:00:00,580.01,581.17,579.24,581.09,3311.0,580.01,581.17,579.24,581.09,3311.0
2024-03-01 11:10:00,581.37,581.57,580.23,580.88,1705.0,581.37,581.57,580.23,580.88,1705.0
2024-03-01 11:20:00,580.3,580.3,578.48,578.76,1533.0,580.3,580.3,578.48,578.76,1533.0
2024-03-01 11:30:00,578.78,580.5,578.78,579.51,3227.0,578.78,580.5,578.78,579.51,3227.0
2024-03-01 11:40:00,580.55,580.83,579.98,580.32,2499.0,580.55,580.83,579.98,580.32,2499.0
2024-03-01 11:50:00,579.96,582.3,579.96,581.18,4763.0,579.96,582.3,579.96,581.18,4763.0
2024-03-01 12:00:00,580.18,581.51,580.18,581.51,840.0,580.18,581.51,580.18,581.51,840.0
2024-03-01 12:10:00,581.59,581.83,580.53,581.0,900.0,581.59,581.83,580.53,581.0,900.0
2024-03-01 12:20:00,580.8,580.89,579.72,580.89,2228.0,580.8,580.89,579.72,580.89,2228.0
2024-03-01 12:30:00,580.87,580.87,580.36,580.56,800.0,580.87,580.87,580.36,580.56,800.0
2024-03-01 12:40:00,580.7,581.46,580.69,581.42,1298.0,580.7,581.46,580.69,581.42,1298.0
2024-03-01 12:50:00,581.8,583.39,581.44,583.39,1400.0,581.8,583.39,581.44,583.39,1400.0
2024-03-01 13:00:00,583.24,583.25,582.18,582.33,1940.0,583.24,583.25,582.18,582.33,1940.0
2024-03-01 13:10:00,582.34,582.43,581.51,581.51,900.0,582.34,582.43,581.51,581.51,900.0
2024-03-01 13:20:00,580.71,580.71,579.46,579.46,1278.0,580.71,580.71,579.46,579.46,1278.0
2024-03-01 13:30:00,579.57,581.43,579.57,580.28,5119.0,579.57,581.43,579.57,580.28,5119.0
2024-03-01 13:40:00,580.44,580.55,579.65,580.14,2037.0,580.44,580.55,579.65,580.14,2037.0
2024-03-01 13:50:00,580.1,580.33,580.05,580.33,1237.0,580.1,580.33,580.05,580.33,1237.0
2024-03-01 14:00:00,580.37,580.76,578.32,578.95,5667.0,580.37,580.76,578.32,578.95,5667.0
2024-03-01 14:10:00,579.21,580.06,578.77,580.06,2824.0,579.21,580.06,578.77,580.06,2824.0
2024-03-01 14:20:00,579.7,580.51,578.52,580.51,2517.0,579.7,580.51,578.52,580.51,2517.0
2024-03-01 14:30:00,580.73,580.78,579.17,579.56,1722.0,580.73,580.78,579.17,579.56,1722.0
2024-03-01 14:40:00,579.01,579.5,579.0,579.47,1018.0,579.01,579.5,579.0,579.47,1018.0
2024-03-01 14:50:00,579.6,579.75,578.03,579.44,4768.0,579.6,579.75,578.03,579.44,4768.0
2024-03-01 15:00:00,578.82,579.21,578.72,579.21,1097.0,578.82,579.21,578.72,579.21,1097.0
2024-03-01 15:10:00,578.39,578.9,578.0,578.6,1176.0,578.39,578.9,578.0,578.6,1176.0
2024-03-01 15:20:00,578.79,579.19,578.27,578.34,1782.0,578.79,579.19,578.27,578.34,1782.0
2024-03-01 15:30:00,577.46,577.46,575.75,575.93,3612.0,577.46,577.46,575.75,575.93,3612.0
2024-03-01 15:40:00,576.12,577.35,575.63,576.87,2508.0,576.12,577.35,575.63,576.87,2508.0
2024-03-01 15:50:00,576.45,577.1,575.29,576.87,13194.0,576.45,577.1,575.29,576.87,13194.0
2024-03-04 09:30:00,578.34,579.75,577.31,578.88,3470.0,578.34,579.75,577.31,578.88,3470.0
2024-03-04 09:40:00,579.5,579.51,576.55,578.82,2918.0,579.5,579.51,576.55,578.82,2918.0
2024-03-04 09:50:00,579.63,580.17,579.01,579.02,415.0,579.63,580.17,579.01,579.02,415.0
2024-03-04 10:00:00,580.18,580.18,578.17,579.55,3032.0,580.18,580.18,578.17,579.55,3032.0
2024-03-04 10:10:00,579.55,579.55,572.94,572.94,5311.0,579.55,579.55,572.94,572.94,5311.0
2024-03-04 10:20:00,573.99,574.0,571.04,571.2,3681.0,573.99,574.0,571.04,571.2,3681.0
2024-03-04 10:30:00,571.37,572.84,571.19,571.19,2579.0,571.37,572.84,571.19,571.19,2579.0
2024-03-04 10:40:00,572.1,572.91,571.05,571.49,1585.0,572.1,572.91,571.05,571.49,1585.0
2024-03-04 10:50:00,572.66,572.99,571.48,571.86,1100.0,572.66,572.99,571.48,571.86,1100.0
2024-03-04 11:00:00,572.41,572.75,571.8,572.44,700.0,572.41,572.75,571.8,572.44,700.0
2024-03-04 11:10:00,572.04,572.33,571.74,571.74,300.0,572.04,572.33,571.74,571.74,300.0
2024-03-04 11:20:00,572.25,572.25,571.05,571.77,2826.0,572.25,572.25,571.05,571.77,2826.0
2024-03-04 11:30:00,571.05,571.27,570.53,570.54,1336.0,571.05,571.27,570.53,570.54,1336.0
2024-03-04 11:40:00,570.5,570.5,569.52,569.71,2568.0,570.5,570.5,569.52,569.71,2568.0
2024-03-04 11:50:00,569.94,570.9,569.51,569.82,3440.0,569.94,570.9,569.51,569.82,3440.0
2024-03-04 12:00:00,568.51,568.77,568.34,568.76,400.0,568.51,568.77,568.34,568.76,400.0
2024-03-04 12:10:00,568.09,568.25,566.35,567.13,1872.0,568.09,568.25,566.35,567.13,1872.0
2024-03-04 12:20:00,567.62,568.25,565.81,566.37,1969.0,567.62,568.25,565.81,566.37,1969.0
2024-03-04 12:30:00,566.4,567.07,566.1,566.74,2874.0,566.4,567.07,566.1,566.74,2874.0
2024-03-04 12:40:00,566.64,567.09,566.01,566.47,3150.0,566.64,567.09,566.01,566.47,3150.0
2024-03-04 12:50:00,565.76,566.48,565.01,566.18,5116.0,565.76,566.48,565.01,566.18,5116.0
2024-03-04 13:00:00,566.49,567.46,566.29,567.46,3700.0,566.49,567.46,566.29,567.46,3700.0
2024-03-04 13:10:00,566.36,567.52,566.36,567.52,1700.0,566.36,567.52,566.36,567.52,1700.0
2024-03-04 13:20:00,567.16,568.03,567.16,567.5,600.0,567.16,568.03,567.16,567.5,600.0
2024-03-04 13:30:00,567.42,568.17,567.0,568.17,1300.0,567.42,568.17,567.0,568.17,1300.0
2024-03-04 13:40:00,568.23,568.57,567.79,568.0,700.0,568.23,568.57,567.79,568.0,700.0
2024-03-04 13:50:00,567.51,568.55,567.51,568.55,1654.0,567.51,568.55,567.51,568.55,1654.0
2024-03-04 14:00:00,568.56,569.49,568.26,568.99,2300.0,568.56,569.49,568.26,568.99,2300.0
2024-03-04 14:10:00,568.71,568.97,568.25,568.38,1615.0,568.71,568.97,568.25,568.38,1615.0
2024-03-04 14:20:00,568.5,568.51,567.14,567.9,2420.0,568.5,568.51,567.14,567.9,2420.0
2024-03-04 14:30:00,567.97,570.26,567.79,570.26,2822.0,567.97,570.26,567.79,570.26,2822.0
2024-03-04 14:40:00,570.38,570.59,569.42,570.59,3035.0,570.38,570.59,569.42,570.59,3035.0
2024-03-04 14:50:00,570.17,571.64,570.17,570.96,5487.0,570.17,571.64,570.17,570.96,5487.0
2024-03-04 15:00:00,571.1,573.03,570.95,573.03,2707.0,571.1,573.03,570.95,573.03,2707.0
2024-03-04 15:10:00,572.64,572.97,572.03,572.82,1164.0,572.64,572.97,572.03,572.82,1164.0
2024-03-04 15:20:00,572.26,572.82,570.72,570.72,1000.0,572.26,572.82,570.72,570.72,1000.0
2024-03-04 15:30:00,570.74,571.42,569.46,570.2,2386.0,570.74,571.42,569.46,570.2,2386.0
2024-03-04 15:40:00,570.32,570.74,568.43,569.5,4513.0,570.32,570.74,568.43,569.5,4513.0
2024-03-04 15:50:00,568.4,571.73,568.3,570.88,16168.0,568.4,571.73,568.3,570.88,16168.0
2024-03-05 09:30:00,571.67,571.67,567.03,567.03,4157.0,571.67,571.67,567.03,567.03,4157.0
2024-03-05 09:40:00,567.08,567.81,565.94,567.81,1035.0,567.08,567.81,565.94,567.81,1035.0
2024-03-05 09:50:00,566.48,566.48,564.75,565.57,1240.0,566.48,566.48,564.75,565.57,1240.0
2024-03-05 10:00:00,566.69,567.03,564.47,564.47,1300.0,566.69,567.03,564.47,564.47,1300.0
2024-03-05 10:10:00,563.6,565.23,562.39,562.72,2301.0,563.6,565.23,562.39,562.72,2301.0
2024-03-05 10:20:00,562.86,564.33,562.64,563.26,4133.0,562.86,564.33,562.64,563.26,4133.0
2024-03-05 10:30:00,563.26,564.31,563.26,564.27,2179.0,563.26,564.31,563.26,564.27,2179.0
2024-03-05 10:40:00,563.64,564.28,562.58,562.58,3419.0,563.64,564.28,562.58,562.58,3419.0
2024-03-05 10:50:00,561.97,562.48,558.4,558.81,5646.0,561.97,562.48,558.4,558.81,5646.0
2024-03-05 11:00:00,559.01,559.97,557.62,558.31,3491.0,559.01,559.97,557.62,558.31,3491.0
2024-03-05 11:10:00,557.85,558.58,557.45,557.67,3321.0,557.85,558.58,557.45,557.67,3321.0
2024-03-05 11:20:00,558.51,558.51,556.43,557.38,4583.0,558.51,558.51,556.43,557.38,4583.0
2024-03-05 11:30:00,557.54,559.54,557.11,559.2,5346.0,557.54,559.54,557.11,559.2,5346.0
2024-03-05 11:40:00,559.52,560.01,557.54,559.67,6816.0,559.52,560.01,557.54,559.67,6816.0
2024-03-05 11:50:00,559.68,560.75,559.64,560.4,3195.0,559.68,560.75,559.64,560.4,3195.0
2024-03-05 12:00:00,560.62,560.62,559.25,559.34,2100.0,560.62,560.62,559.25,559.34,2100.0
2024-03-05 12:10:00,559.25,560.05,559.25,559.53,1300.0,559.25,560.05,559.25,559.53,1300.0
2024-03-05 12:20:00,560.13,560.15,558.47,558.48,2440.0,560.13,560.15,558.47,558.48,2440.0
2024-03-05 12:30:00,558.42,558.42,557.45,557.89,1300.0,558.42,558.42,557.45,557.89,1300.0
2024-03-05 12:40:00,557.55,558.51,557.09,558.44,2980.0,557.55,558.51,557.09,558.44,2980.0
2024-03-05 12:50:00,558.82,559.81,558.65,559.53,2803.0,558.82,559.81,558.65,559.53,2803.0
2024-03-05 13:00:00,559.08,559.19,558.02,558.02,1324.0,559.08,559.19,558.02,558.02,1324.0
2024-03-05 13:10:00,558.31,558.36,556.43,556.43,1500.0,558.31,558.36,556.43,556.43,1500.0
2024-03-05 13:20:00,556.96,557.5,556.69,557.46,3400.0,556.96,557.5,556.69,557.46,3400.0
2024-03-05 13:30:00,557.32,557.35,556.38,557.17,4160.0,557.32,557.35,556.38,557.17,4160.0
2024-03-05 13:40:00,557.22,557.74,556.41,557.74,9080.0,557.22,557.74,556.41,557.74,9080.0
2024-03-05 13:50:00,557.74,557.78,557.03,557.05,1732.0,557.74,557.78,557.03,557.05,1732.0
2024-03-05 14:00:00,557.32,558.36,557.32,558.34,2542.0,557.32,558.36,557.32,558.34,2542.0
2024-03-05 14:10:00,559.13,559.13,557.52,557.86,2867.0,559.13,559.13,557.52,557.86,2867.0
2024-03-05 14:20:00,557.78,558.69,557.75,558.69,2588.0,557.78,558.69,557.75,558.69,2588.0
2024-03-05 14:30:00,558.69,559.12,557.98,558.31,6290.0,558.69,559.12,557.98,558.31,6290.0
2024-03-05 14:40:00,557.82,558.3,556.91,556.92,2800.0,557.82,558.3,556.91,556.92,2800.0
2024-03-05 14:50:00,557.22,557.71,557.17,557.48,2114.0,557.22,557.71,557.17,557.48,2114.0
2024-03-05 15:00:00,557.17,558.12,556.85,557.43,2794.0,557.17,558.12,556.85,557.43,2794.0
2024-03-05 15:10:00,557.39,557.39,556.85,556.85,900.0,557.39,557.39,556.85,556.85,900.0
2024-03-05 15:20:00,556.83,557.08,556.45,556.45,2000.0,556.83,557.08,556.45,556.45,2000.0
2024-03-05 15:30:00,556.07,557.19,555.92,556.83,4300.0,556.07,557.19,555.92,556.83,4300.0
2024-03-05 15:40:00,556.49,558.04,556.41,557.93,5893.0,556.49,558.04,556.41,557.93,5893.0
2024-03-05 15:50:00,558.08,558.81,557.23,558.32,17740.0,558.08,558.81,557.23,558.32,17740.0
2024-03-06 09:30:00,563.59,564.98,558.05,563.58,3141.0,563.59,564.98,558.05,563.58,3141.0
2024-03-06 09:40:00,563.68,564.56,561.65,561.65,2230.0,563.68,564.56,561.65,561.65,2230.0
2024-03-06 09:50:00,562.47,564.44,562.47,564.44,1012.0,562.47,564.44,562.47,564.44,1012.0
2024-03-06 10:00:00,563.94,563.95,562.26,562.76,2138.0,563.94,563.95,562.26,562.76,2138.0
2024-03-06 10:10:00,562.52,563.68,561.96,563.6,1300.0,562.52,563.68,561.96,563.6,1300.0
2024-03-06 10:20:00,563.62,565.13,563.22,564.97,2900.0,563.62,565.13,563.22,564.97,2900.0
2024-03-06 10:30:00,563.75,564.77,562.64,564.77,6416.0,563.75,564.77,562.64,564.77,6416.0
2024-03-06 10:40:00,564.77,565.57,564.75,565.57,1068.0,564.77,565.57,564.75,565.57,1068.0
2024-03-06 10:50:00,565.33,566.34,565.11,565.19,4093.0,565.33,566.34,565.11,565.19,4093.0
2024-03-06 11:00:00,565.54,566.35,564.77,566.35,4342.0,565.54,566.35,564.77,566.35,4342.0
2024-03-06 11:10:00,565.77,565.82,565.42,565.42,300.0,565.77,565.82,565.42,565.42,300.0
2024-03-06 11:20:00,565.07,565.32,563.88,565.32,1917.0,565.07,565.32,563.88,565.32,1917.0
2024-03-06 11:30:00,565.65,565.65,564.16,565.22,1977.0,565.65,565.65,564.16,565.22,1977.0
2024-03-06 11:40:00,565.48,565.62,565.48,565.62,500.0,565.48,565.62,565.48,565.62,500.0
2024-03-06 11:50:00,565.22,566.42,565.22,565.36,1400.0,565.22,566.42,565.22,565.36,1400.0
2024-03-06 12:00:00,565.64,567.01,565.25,567.01,3956.0,565.64,567.01,565.25,567.01,3956.0
2024-03-06 12:10:00,567.03,567.03,565.73,565.82,2765.0,567.03,567.03,565.73,565.82,2765.0
2024-03-06 12:20:00,565.68,566.3,565.33,565.61,6912.0,565.68,566.3,565.33,565.61,6912.0
2024-03-06 12:30:00,566.03,566.03,564.97,565.27,1532.0,566.03,566.03,564.97,565.27,1532.0
2024-03-06 12:40:00,565.46,565.46,564.16,564.16,500.0,565.46,565.46,564.16,564.16,500.0
2024-03-06 12:50:00,563.74,564.07,563.0,563.56,2770.0,563.74,564.07,563.0,563.56,2770.0
2024-03-06 13:00:00,563.64,563.64,561.6,561.6,3686.0,563.64,563.64,561.6,561.6,3686.0
2024-03-06 13:10:00,561.64,563.16,561.62,562.73,2235.0,561.64,563.16,561.62,562.73,2235.0
2024-03-06 13:20:00,562.73,563.58,562.72,562.95,1200.0,562.73,563.58,562.72,562.95,1200.0
2024-03-06 13:30:00,562.81,562.81,559.95,561.3,3207.0,562.81,562.81,559.95,561.3,3207.0
2024-03-06 13:40:00,561.52,561.64,560.21,560.61,1046.0,561.52,561.64,560.21,560.61,1046.0
2024-03-06 13:50:00,559.18,560.09,559.18,559.33,2141.0,559.18,560.09,559.18,559.33,2141.0
2024-03-06 14:00:00,559.72,559.72,559.27,559.27,389.0,559.72,559.72,559.27,559.27,389.0
2024-03-06 14:10:00,559.14,559.57,557.69,558.85,1721.0,559.14,559.57,557.69,558.85,1721.0
2024-03-06 14:20:00,558.99,559.29,558.24,559.2,2371.0,558.99,559.29,558.24,559.2,2371.0
2024-03-06 14:30:00,559.25,559.25,558.54,558.75,1194.0,559.25,559.25,558.54,558.75,1194.0
2024-03-06 14:40:00,558.61,558.89,557.61,558.32,2056.0,558.61,558.89,557.61,558.32,2056.0
2024-03-06 14:50:00,558.11,559.11,557.85,558.82,2402.0,558.11,559.11,557.85,558.82,2402.0
2024-03-06 15:00:00,558.77,559.14,558.31,558.89,2853.0,558.77,559.14,558.31,558.89,2853.0
2024-03-06 15:10:00,559.39,559.4,558.43,558.59,2349.0,559.39,559.4,558.43,558.59,2349.0
2024-03-06 15:20:00,558.97,558.97,557.59,558.46,3803.0,558.97,558.97,557.59,558.46,3803.0
2024-03-06 15:30:00,558.38,558.38,557.41,558.35,5020.0,558.38,558.38,557.41,558.35,5020.0
2024-03-06 15:40:00,558.35,559.39,557.39,558.55,8536.0,558.35,559.39,557.39,558.55,8536.0
2024-03-06 15:50:00,558.16,559.36,557.29,557.32,26656.0,558.16,559.36,557.29,557.32,26656.0
2024-03-07 09:30:00,565.21,570.71,560.5,570.06,5491.0,565.21,570.71,560.5,570.06,5491.0
2024-03-07 09:40:00,569.51,569.52,563.49,567.37,14317.0,569.51,569.52,563.49,567.37,14317.0
2024-03-07 09:50:00,567.2,567.2,563.31,563.37,4587.0,567.2,567.2,563.31,563.37,4587.0
2024-03-07 10:00:00,561.92,562.62,559.49,561.01,2480.0,561.92,562.62,559.49,561.01,2480.0
2024-03-07 10:10:00,562.2,562.66,561.37,561.37,1256.0,562.2,562.66,561.37,561.37,1256.0
2024-03-07 10:20:00,561.72,561.94,561.0,561.0,519.0,561.72,561.94,561.0,561.0,519.0
2024-03-07 10:30:00,562.45,563.0,561.9,561.9,2409.0,562.45,563.0,561.9,561.9,2409.0
2024-03-07 10:40:00,562.35,564.49,561.32,564.49,3227.0,562.35,564.49,561.32,564.49,3227.0
2024-03-07 10:50:00,563.95,563.95,562.66,562.66,1457.0,563.95,563.95,562.66,562.66,1457.0
2024-03-07 11:00:00,563.33,563.52,562.72,563.51,2832.0,563.33,563.52,562.72,563.51,2832.0
2024-03-07 11:10:00,563.41,564.61,563.21,563.26,2007.0,563.41,564.61,563.21,563.26,2007.0
2024-03-07 11:20:00,563.49,564.67,563.49,564.66,1418.0,563.49,564.67,563.49,564.66,1418.0
2024-03-07 11:30:00,564.1,564.12,562.79,563.01,1300.0,564.1,564.12,562.79,563.01,1300.0
2024-03-07 11:40:00,563.61,564.05,563.1,563.59,1165.0,563.61,564.05,563.1,563.59,1165.0
2024-03-07 11:50:00,563.33,563.93,562.91,563.93,1702.0,563.33,563.93,562.91,563.93,1702.0
2024-03-07 12:00:00,564.54,564.54,563.97,563.97,500.0,564.54,564.54,563.97,563.97,500.0
2024-03-07 12:10:00,564.5,564.5,563.91,564.46,1015.0,564.5,564.5,563.91,564.46,1015.0
2024-03-07 12:20:00,564.62,565.33,564.11,564.7,1346.0,564.62,565.33,564.11,564.7,1346.0
2024-03-07 12:30:00,564.2,565.59,564.2,565.59,501.0,564.2,565.59,564.2,565.59,501.0
2024-03-07 12:40:00,565.64,565.73,565.64,565.73,200.0,565.64,565.73,565.64,565.73,200.0
2024-03-07 12:50:00,566.02,566.06,564.51,565.02,3091.0,566.02,566.06,564.51,565.02,3091.0
2024-03-07 13:00:00,565.5,565.91,565.19,565.91,1000.0,565.5,565.91,565.19,565.91,1000.0
2024-03-07 13:10:00,566.32,566.45,565.33,566.45,2055.0,566.32,566.45,565.33,566.45,2055.0
2024-03-07 13:20:00,566.81,567.02,566.29,566.72,2969.0,566.81,567.02,566.29,566.72,2969.0
2024-03-07 13:30:00,566.6,567.05,566.59,566.62,1494.0,566.6,567.05,566.59,566.62,1494.0
2024-03-07 13:40:00,566.96,567.02,566.92,566.94,600.0,566.96,567.02,566.92,566.94,600.0
2024-03-07 13:50:00,566.99,567.49,566.98,567.49,500.0,566.99,567.49,566.98,567.49,500.0
2024-03-07 14:00:00,567.2,567.33,566.23,566.23,3294.0,567.2,567.33,566.23,566.23,3294.0
2024-03-07 14:10:00,566.9,567.06,566.9,567.05,725.0,566.9,567.06,566.9,567.05,725.0
2024-03-07 14:20:00,567.06,567.06,566.33,566.68,1486.0,567.06,567.06,566.33,566.68,1486.0
2024-03-07 14:30:00,566.58,566.86,566.58,566.7,500.0,566.58,566.86,566.58,566.7,500.0
2024-03-07 14:40:00,566.56,566.68,566.37,566.68,800.0,566.56,566.68,566.37,566.68,800.0
2024-03-07 14:50:00,566.76,566.82,565.81,565.82,1400.0,566.76,566.82,565.81,565.82,1400.0
2024-03-07 15:00:00,565.11,565.12,564.22,564.23,1800.0,565.11,565.12,564.22,564.23,1800.0
2024-03-07 15:10:00,564.15,564.92,563.89,563.89,2222.0,564.15,564.92,563.89,563.89,2222.0
2024-03-07 15:20:00,563.82,563.82,563.28,563.35,1514.0,563.82,563.82,563.28,563.35,1514.0
2024-03-07 15:30:00,563.95,564.42,563.75,563.76,2702.0,563.95,564.42,563.75,563.76,2702.0
2024-03-07 15:40:00,563.93,564.39,562.7,562.7,4455.0,563.93,564.39,562.7,562.7,4455.0
2024-03-07 15:50:00,562.68,564.8,562.37,563.01,27752.0,562.68,564.8,562.37,563.01,27752.0
2024-03-08 09:30:00,564.81,571.92,564.81,571.15,7342.0,564.81,571.92,564.81,571.15,7342.0
2024-03-08 09:40:00,571.14,574.94,571.14,572.97,3343.0,571.14,574.94,571.14,572.97,3343.0
2024-03-08 09:50:00,573.49,573.87,571.45,572.9,2175.0,573.49,573.87,571.45,572.9,2175.0
2024-03-08 10:00:00,572.95,574.49,572.42,572.42,3431.0,572.95,574.49,572.42,572.42,3431.0
2024-03-08 10:10:00,571.72,573.94,571.72,573.57,1300.0,571.72,573.94,571.72,573.57,1300.0
2024-03-08 10:20:00,572.93,573.08,571.69,572.71,3696.0,572.93,573.08,571.69,572.71,3696.0
2024-03-08 10:30:00,572.09,572.09,569.96,569.99,738.0,572.09,572.09,569.96,569.99,738.0
2024-03-08 10:40:00,569.78,570.69,569.4,570.53,3427.0,569.78,570.69,569.4,570.53,3427.0
2024-03-08 10:50:00,570.74,571.1,570.74,571.0,2058.0,570.74,571.1,570.74,571.0,2058.0
2024-03-08 11:00:00,570.38,570.39,568.25,568.25,1100.0,570.38,570.39,568.25,568.25,1100.0
2024-03-08 11:10:00,568.87,570.06,568.53,569.13,3827.0,568.87,570.06,568.53,569.13,3827.0
2024-03-08 11:20:00,569.57,569.8,568.37,568.83,2500.0,569.57,569.8,568.37,568.83,2500.0
2024-03-08 11:30:00,568.77,569.14,567.85,568.97,1832.0,568.77,569.14,567.85,568.97,1832.0
2024-03-08 11:40:00,568.97,568.97,568.97,568.97,0.0,568.97,568.97,568.97,568.97,0.0
2024-03-08 11:50:00,569.24,569.55,568.86,569.14,1506.0,569.24,569.55,568.86,569.14,1506.0
2024-03-08 12:00:00,569.13,569.46,568.37,568.75,1100.0,569.13,569.46,568.37,568.75,1100.0
2024-03-08 12:10:00,568.76,568.76,567.78,568.06,1540.0,568.76,568.76,567.78,568.06,1540.0
2024-03-08 12:20:00,567.73,567.73,567.68,567.68,500.0,567.73,567.73,567.68,567.68,500.0
2024-03-08 12:30:00,567.68,568.63,567.26,568.26,1925.0,567.68,568.63,567.26,568.26,1925.0
2024-03-08 12:40:00,567.84,568.39,566.77,566.77,1063.0,567.84,568.39,566.77,566.77,1063.0
2024-03-08 12:50:00,566.52,566.6,565.96,565.96,1526.0,566.52,566.6,565.96,565.96,1526.0
2024-03-08 13:00:00,565.83,566.19,565.59,566.19,1000.0,565.83,566.19,565.59,566.19,1000.0
2024-03-08 13:10:00,566.31,566.32,565.98,565.98,315.0,566.31,566.32,565.98,565.98,315.0
2024-03-08 13:20:00,565.55,565.79,565.34,565.79,1599.0,565.55,565.79,565.34,565.79,1599.0
2024-03-08 13:30:00,565.84,566.06,563.61,563.62,6903.0,565.84,566.06,563.61,563.62,6903.0
2024-03-08 13:40:00,563.29,563.39,562.56,563.39,700.0,563.29,563.39,562.56,563.39,700.0
2024-03-08 13:50:00,562.47,562.47,561.65,561.77,1225.0,562.47,562.47,561.65,561.77,1225.0
2024-03-08 14:00:00,561.48,562.07,561.48,561.86,800.0,561.48,562.07,561.48,561.86,800.0
2024-03-08 14:10:00,561.79,562.47,561.77,562.47,1736.0,561.79,562.47,561.77,562.47,1736.0
2024-03-08 14:20:00,562.53,562.64,562.07,562.49,1079.0,562.53,562.64,562.07,562.49,1079.0
2024-03-08 14:30:00,562.18,563.7,562.18,563.26,1223.0,562.18,563.7,562.18,563.26,1223.0
2024-03-08 14:40:00,563.11,564.07,563.11,563.44,710.0,563.11,564.07,563.11,563.44,710.0
2024-03-08 14:50:00,563.95,564.53,562.92,563.19,1963.0,563.95,564.53,562.92,563.19,1963.0
2024-03-08 15:00:00,563.16,563.45,562.27,562.27,1722.0,563.16,563.45,562.27,562.27,1722.0
2024-03-08 15:10:00,562.07,562.08,561.16,561.25,1100.0,562.07,562.08,561.16,561.25,1100.0
2024-03-08 15:20:00,561.16,561.38,559.8,559.8,885.0,561.16,561.38,559.8,559.8,885.0
2024-03-08 15:30:00,559.58,561.47,559.32,561.35,4246.0,559.58,561.47,559.32,561.35,4246.0
2024-03-08 15:40:00,561.06,561.54,560.01,560.01,4320.0,561.06,561.54,560.01,560.01,4320.0
2024-03-08 15:50:00,560.18,561.43,559.75,561.14,14069.0,560.18,561.43,559.75,561.14,14069.0
2024-03-11 09:30:00,562.25,562.25,558.03,558.03,6230.0,562.25,562.25,558.03,558.03,6230.0
2024-03-11 09:40:00,558.61,560.19,554.05,555.19,1878.0,558.61,560.19,554.05,555.19,1878.0
2024-03-11 09:50:00,555.23,555.23,551.72,554.3,4227.0,555.23,555.23,551.72,554.3,4227.0
2024-03-11 10:00:00,554.0,555.39,551.29,551.51,6209.0,554.0,555.39,551.29,551.51,6209.0
2024-03-11 10:10:00,551.52,552.26,550.01,551.09,2000.0,551.52,552.26,550.01,551.09,2000.0
2024-03-11 10:20:00,551.78,551.79,550.24,551.74,1455.0,551.78,551.79,550.24,551.74,1455.0
2024-03-11 10:30:00,551.3,552.39,550.93,551.59,5454.0,551.3,552.39,550.93,551.59,5454.0
2024-03-11 10:40:00,550.91,550.91,549.95,549.95,968.0,550.91,550.91,549.95,549.95,968.0
2024-03-11 10:50:00,549.95,550.66,549.75,550.33,3493.0,549.95,550.66,549.75,550.33,3493.0
2024-03-11 11:00:00,550.72,552.24,550.34,552.24,2834.0,550.72,552.24,550.34,552.24,2834.0
2024-03-11 11:10:00,551.62,552.23,551.26,551.26,1626.0,551.62,552.23,551.26,551.26,1626.0
2024-03-11 11:20:00,549.76,550.14,549.21,549.32,1150.0,549.76,550.14,549.21,549.32,1150.0
2024-03-11 11:30:00,549.88,549.88,548.74,548.74,1454.0,549.88,549.88,548.74,548.74,1454.0
2024-03-11 11:40:00,549.33,550.83,548.45,550.57,2730.0,549.33,550.83,548.45,550.57,2730.0
2024-03-11 11:50:00,550.83,551.65,550.53,551.56,4171.0,550.83,551.65,550.53,551.56,4171.0
2024-03-11 12:00:00,551.08,551.15,550.28,550.89,3019.0,551.08,551.15,550.28,550.89,3019.0
2024-03-11 12:10:00,550.99,551.01,549.08,550.14,2543.0,550.99,551.01,549.08,550.14,2543.0
2024-03-11 12:20:00,549.73,549.95,549.58,549.72,1652.0,549.73,549.95,549.58,549.72,1652.0
2024-03-11 12:30:00,549.75,550.17,548.69,548.88,7347.0,549.75,550.17,548.69,548.88,7347.0
2024-03-11 12:40:00,548.87,549.88,548.77,549.62,2800.0,548.87,549.88,548.77,549.62,2800.0
2024-03-11 12:50:00,549.51,549.56,548.77,548.89,4120.0,549.51,549.56,548.77,548.89,4120.0
2024-03-11 13:00:00,549.04,549.07,547.02,547.02,4116.0,549.04,549.07,547.02,547.02,4116.0
2024-03-11 13:10:00,547.02,547.02,547.02,547.02,0.0,547.02,547.02,547.02,547.02,0.0
2024-03-11 13:20:00,547.14,548.05,546.4,547.69,7717.0,547.14,548.05,546.4,547.69,7717.0
2024-03-11 13:30:00,548.11,548.56,547.44,547.44,2500.0,548.11,548.56,547.44,547.44,2500.0
2024-03-11 13:40:00,547.11,547.11,546.07,546.08,1357.0,547.11,547.11,546.07,546.08,1357.0
2024-03-11 13:50:00,545.93,545.96,545.69,545.69,300.0,545.93,545.96,545.69,545.69,300.0
2024-03-11 14:00:00,545.77,547.37,545.77,546.95,5500.0,545.77,547.37,545.77,546.95,5500.0
2024-03-11 14:10:00,547.09,547.09,546.52,546.52,700.0,547.09,547.09,546.52,546.52,700.0
2024-03-11 14:20:00,546.46,546.82,545.83,546.58,5255.0,546.46,546.82,545.83,546.58,5255.0
2024-03-11 14:30:00,546.55,546.87,546.31,546.56,4266.0,546.55,546.87,546.31,546.56,4266.0
2024-03-11 14:40:00,546.74,547.14,546.61,546.71,1748.0,546.74,547.14,546.61,546.71,1748.0
2024-03-11 14:50:00,546.89,547.24,546.05,546.14,3520.0,546.89,547.24,546.05,546.14,3520.0
2024-03-11 15:00:00,545.86,546.39,545.86,546.35,4655.0,545.86,546.39,545.86,546.35,4655.0
2024-03-11 15:10:00,546.37,546.37,544.31,544.63,4845.0,546.37,546.37,544.31,544.63,4845.0
2024-03-11 15:20:00,544.56,546.37,544.55,546.02,12370.0,544.56,546.37,544.55,546.02,12370.0
2024-03-11 15:30:00,546.27,547.6,546.26,547.6,3734.0,546.27,547.6,546.26,547.6,3734.0
2024-03-11 15:40:00,547.71,549.64,547.71,548.49,4477.0,547.71,549.64,547.71,548.49,4477.0
2024-03-11 15:50:00,548.8,548.8,547.43,548.49,16793.0,548.8,548.8,547.43,548.49,16793.0
2024-03-12 09:30:00,549.12,550.92,545.69,546.74,5708.0,549.12,550.92,545.69,546.74,5708.0
2024-03-12 09:40:00,546.32,548.38,544.77,546.89,6484.0,546.32,548.38,544.77,546.89,6484.0
2024-03-12 09:50:00,547.13,549.23,547.13,549.23,1800.0,547.13,549.23,547.13,549.23,1800.0
2024-03-12 10:00:00,549.3,550.76,549.3,550.28,4041.0,549.3,550.76,549.3,550.28,4041.0
2024-03-12 10:10:00,550.56,551.62,549.76,551.09,3068.0,550.56,551.62,549.76,551.09,3068.0
2024-03-12 10:20:00,551.24,552.2,550.14,550.14,1805.0,551.24,552.2,550.14,550.14,1805.0
2024-03-12 10:30:00,550.02,550.54,548.85,549.87,4531.0,550.02,550.54,548.85,549.87,4531.0
2024-03-12 10:40:00,549.17,549.18,546.81,548.6,4041.0,549.17,549.18,546.81,548.6,4041.0
2024-03-12 10:50:00,548.25,548.94,547.53,547.83,4174.0,548.25,548.94,547.53,547.83,4174.0
2024-03-12 11:00:00,547.97,548.65,547.88,548.26,1350.0,547.97,548.65,547.88,548.26,1350.0
2024-03-12 11:10:00,549.25,550.18,549.16,550.18,1827.0,549.25,550.18,549.16,550.18,1827.0
2024-03-12 11:20:00,550.06,550.06,549.19,549.19,1430.0,550.06,550.06,549.19,549.19,1430.0
2024-03-12 11:30:00,549.01,549.92,548.71,549.92,2000.0,549.01,549.92,548.71,549.92,2000.0
2024-03-12 11:40:00,549.72,549.72,549.29,549.29,700.0,549.72,549.72,549.29,549.29,700.0
2024-03-12 11:50:00,549.54,549.81,548.36,548.58,2278.0,549.54,549.81,548.36,548.58,2278.0
2024-03-12 12:00:00,548.03,548.11,547.44,547.59,2600.0,548.03,548.11,547.44,547.59,2600.0
2024-03-12 12:10:00,547.32,547.57,546.45,546.45,1200.0,547.32,547.57,546.45,546.45,1200.0
2024-03-12 12:20:00,546.88,546.88,546.2,546.3,802.0,546.88,546.88,546.2,546.3,802.0
2024-03-12 12:30:00,546.35,546.94,546.22,546.23,2300.0,546.35,546.94,546.22,546.23,2300.0
2024-03-12 12:40:00,545.96,546.0,544.45,544.94,3965.0,545.96,546.0,544.45,544.94,3965.0
2024-03-12 12:50:00,544.98,545.91,544.79,544.81,2321.0,544.98,545.91,544.79,544.81,2321.0
2024-03-12 13:00:00,545.03,545.03,543.16,544.01,3000.0,545.03,545.03,543.16,544.01,3000.0
2024-03-12 13:10:00,544.43,545.07,544.4,545.07,1000.0,544.43,545.07,544.4,545.07,1000.0
2024-03-12 13:20:00,545.73,546.75,545.72,546.75,1000.0,545.73,546.75,545.72,546.75,1000.0
2024-03-12 13:30:00,547.17,548.31,547.17,548.31,512.0,547.17,548.31,547.17,548.31,512.0
2024-03-12 13:40:00,548.13,548.44,547.86,548.43,1472.0,548.13,548.44,547.86,548.43,1472.0
2024-03-12 13:50:00,548.56,549.17,548.35,549.09,710.0,548.56,549.17,548.35,549.09,710.0
2024-03-12 14:00:00,549.05,549.39,548.59,549.12,1946.0,549.05,549.39,548.59,549.12,1946.0
2024-03-12 14:10:00,549.59,549.9,549.3,549.82,1557.0,549.59,549.9,549.3,549.82,1557.0
2024-03-12 14:20:00,550.0,550.0,549.09,549.09,1009.0,550.0,550.0,549.09,549.09,1009.0
2024-03-12 14:30:00,549.38,549.59,548.0,548.21,1967.0,549.38,549.59,548.0,548.21,1967.0
2024-03-12 14:40:00,548.02,548.03,547.04,547.69,1744.0,548.02,548.03,547.04,547.69,1744.0
2024-03-12 14:50:00,547.86,548.54,547.62,547.62,1903.0,547.86,548.54,547.62,547.62,1903.0
2024-03-12 15:00:00,547.6,547.88,547.29,547.32,1622.0,547.6,547.88,547.29,547.32,1622.0
2024-03-12 15:10:00,546.97,547.19,546.84,546.89,1941.0,546.97,547.19,546.84,546.89,1941.0
2024-03-12 15:20:00,546.86,548.09,546.86,547.86,2678.0,546.86,548.09,546.86,547.86,2678.0
2024-03-12 15:30:00,547.54,548.2,547.23,547.23,2643.0,547.54,548.2,547.23,547.23,2643.0
2024-03-12 15:40:00,547.11,547.11,546.11,546.11,3555.0,547.11,547.11,546.11,546.11,3555.0
2024-03-12 15:50:00,546.2,547.08,545.31,546.55,17532.0,546.2,547.08,545.31,546.55,17532.0
2024-03-13 09:30:00,547.28,548.11,546.56,547.13,3703.0,547.28,548.11,546.56,547.13,3703.0
2024-03-13 09:40:00,547.9,548.92,547.9,548.92,300.0,547.9,548.92,547.9,548.92,300.0
2024-03-13 09:50:00,549.49,549.49,546.51,546.51,1500.0,549.49,549.49,546.51,546.51,1500.0
2024-03-13 10:00:00,546.5,547.58,546.37,547.57,769.0,546.5,547.58,546.37,547.57,769.0
2024-03-13 10:10:00,546.95,549.32,546.95,549.18,1552.0,546.95,549.32,546.95,549.18,1552.0
2024-03-13 10:20:00,549.48,550.24,549.48,549.65,2035.0,549.48,550.24,549.48,549.65,2035.0
2024-03-13 10:30:00,548.91,548.94,548.0,548.0,1910.0,548.91,548.94,548.0,548.0,1910.0
2024-03-13 10:40:00,547.48,547.75,546.72,547.5,600.0,547.48,547.75,546.72,547.5,600.0
2024-03-13 10:50:00,547.33,547.37,545.91,546.66,2100.0,547.33,547.37,545.91,546.66,2100.0
2024-03-13 11:00:00,546.21,546.21,544.56,544.56,800.0,546.21,546.21,544.56,544.56,800.0
2024-03-13 11:10:00,545.59,546.06,545.09,546.06,1150.0,545.59,546.06,545.09,546.06,1150.0
2024-03-13 11:20:00,546.05,546.72,545.8,546.38,2325.0,546.05,546.72,545.8,546.38,2325.0
2024-03-13 11:30:00,546.32,546.67,546.07,546.67,1600.0,546.32,546.67,546.07,546.67,1600.0
2024-03-13 11:40:00,546.85,547.21,545.96,545.96,900.0,546.85,547.21,545.96,545.96,900.0
2024-03-13 11:50:00,545.98,546.24,545.45,545.67,700.0,545.98,546.24,545.45,545.67,700.0
2024-03-13 12:00:00,545.55,545.77,545.27,545.77,500.0,545.55,545.77,545.27,545.77,500.0
2024-03-13 12:10:00,545.65,546.31,545.34,545.89,1783.0,545.65,546.31,545.34,545.89,1783.0
2024-03-13 12:20:00,546.23,546.72,545.79,545.89,2366.0,546.23,546.72,545.79,545.89,2366.0
2024-03-13 12:30:00,545.06,545.06,544.22,544.28,800.0,545.06,545.06,544.22,544.28,800.0
2024-03-13 12:40:00,544.98,544.98,544.97,544.97,300.0,544.98,544.98,544.97,544.97,300.0
2024-03-13 12:50:00,545.36,545.36,544.21,544.21,1002.0,545.36,545.36,544.21,544.21,1002.0
2024-03-13 13:00:00,543.68,544.11,543.01,543.43,1500.0,543.68,544.11,543.01,543.43,1500.0
2024-03-13 13:10:00,543.39,543.4,543.39,543.39,100.0,543.39,543.4,543.39,543.39,100.0
2024-03-13 13:20:00,543.48,543.58,543.42,543.58,300.0,543.48,543.58,543.42,543.58,300.0
2024-03-13 13:30:00,543.59,543.66,543.42,543.42,1000.0,543.59,543.66,543.42,543.42,1000.0
2024-03-13 13:40:00,543.44,543.44,543.23,543.23,318.0,543.44,543.44,543.23,543.23,318.0
2024-03-13 13:50:00,543.52,544.62,543.52,544.62,889.0,543.52,544.62,543.52,544.62,889.0
2024-03-13 14:00:00,543.34,543.34,542.81,542.81,678.0,543.34,543.34,542.81,542.81,678.0
2024-03-13 14:10:00,543.02,543.54,543.02,543.06,701.0,543.02,543.54,543.02,543.06,701.0
2024-03-13 14:20:00,543.13,543.13,542.84,542.84,301.0,543.13,543.13,542.84,542.84,301.0
2024-03-13 14:30:00,542.9,543.2,542.51,542.51,2306.0,542.9,543.2,542.51,542.51,2306.0
2024-03-13 14:40:00,542.68,542.68,541.87,542.15,800.0,542.68,542.68,541.87,542.15,800.0
2024-03-13 14:50:00,542.03,542.04,541.51,541.51,645.0,542.03,542.04,541.51,541.51,645.0
2024-03-13 15:00:00,542.1,542.19,541.54,541.83,1000.0,542.1,542.19,541.54,541.83,1000.0
2024-03-13 15:10:00,542.08,542.08,541.0,541.0,2734.0,542.08,542.08,541.0,541.0,2734.0
2024-03-13 15:20:00,540.96,540.96,538.52,538.87,1624.0,540.96,540.96,538.52,538.87,1624.0
2024-03-13 15:30:00,539.03,540.94,538.87,540.81,1900.0,539.03,540.94,538.87,540.81,1900.0
2024-03-13 15:40:00,540.66,540.66,538.58,538.74,4490.0,540.66,540.66,538.58,538.74,4490.0
2024-03-13 15:50:00,538.55,540.7,537.91,540.03,16411.0,538.55,540.7,537.91,540.03,16411.0
2024-03-14 09:30:00,540.68,542.43,540.68,540.96,4022.0,540.68,542.43,540.68,540.96,4022.0
2024-03-14 09:40:00,541.83,542.0,537.3,537.3,2010.0,541.83,542.0,537.3,537.3,2010.0
2024-03-14 09:50:00,536.63,538.28,535.29,536.32,3284.0,536.63,538.28,535.29,536.32,3284.0
2024-03-14 10:00:00,536.11,537.45,535.57,535.57,4313.0,536.11,537.45,535.57,535.57,4313.0
2024-03-14 10:10:00,535.8,536.98,535.73,536.69,1100.0,535.8,536.98,535.73,536.69,1100.0
2024-03-14 10:20:00,536.93,537.23,535.32,536.18,2843.0,536.93,537.23,535.32,536.18,2843.0
2024-03-14 10:30:00,536.37,537.37,536.32,536.54,1504.0,536.37,537.37,536.32,536.54,1504.0
2024-03-14 10:40:00,536.43,536.52,535.78,535.97,820.0,536.43,536.52,535.78,535.97,820.0
2024-03-14 10:50:00,535.99,535.99,534.12,534.63,700.0,535.99,535.99,534.12,534.63,700.0
2024-03-14 11:00:00,535.17,536.32,534.61,534.81,3933.0,535.17,536.32,534.61,534.81,3933.0
2024-03-14 11:10:00,535.72,535.73,534.56,534.86,2050.0,535.72,535.73,534.56,534.86,2050.0
2024-03-14 11:20:00,535.07,535.5,535.06,535.5,328.0,535.07,535.5,535.06,535.5,328.0
2024-03-14 11:30:00,536.13,537.77,535.84,536.86,2925.0,536.13,537.77,535.84,536.86,2925.0
2024-03-14 11:40:00,536.64,536.96,536.61,536.96,1704.0,536.64,536.96,536.61,536.96,1704.0
2024-03-14 11:50:00,537.31,537.37,537.31,537.37,200.0,537.31,537.37,537.31,537.37,200.0
2024-03-14 12:00:00,538.61,538.61,536.86,536.86,1539.0,538.61,538.61,536.86,536.86,1539.0
2024-03-14 12:10:00,536.48,536.48,536.48,536.48,200.0,536.48,536.48,536.48,536.48,200.0
2024-03-14 12:20:00,536.47,537.19,536.47,536.57,708.0,536.47,537.19,536.47,536.57,708.0
2024-03-14 12:30:00,536.46,536.46,535.95,536.35,1200.0,536.46,536.46,535.95,536.35,1200.0
2024-03-14 12:40:00,536.18,536.18,534.71,534.95,1659.0,536.18,536.18,534.71,534.95,1659.0
2024-03-14 12:50:00,534.92,534.98,534.19,534.32,1713.0,534.92,534.98,534.19,534.32,1713.0
2024-03-14 13:00:00,534.26,534.26,534.01,534.01,600.0,534.26,534.26,534.01,534.01,600.0
2024-03-14 13:10:00,534.27,534.33,533.95,534.33,1291.0,534.27,534.33,533.95,534.33,1291.0
2024-03-14 13:20:00,533.48,533.59,532.51,532.71,1700.0,533.48,533.59,532.51,532.71,1700.0
2024-03-14 13:30:00,532.7,534.3,532.69,534.02,1660.0,532.7,534.3,532.69,534.02,1660.0
2024-03-14 13:40:00,534.22,534.74,534.22,534.74,902.0,534.22,534.74,534.22,534.74,902.0
2024-03-14 13:50:00,535.01,536.11,534.93,535.29,1520.0,535.01,536.11,534.93,535.29,1520.0
2024-03-14 14:00:00,534.95,536.46,534.95,536.45,1240.0,534.95,536.46,534.95,536.45,1240.0
2024-03-14 14:10:00,536.2,536.2,534.51,536.05,1300.0,536.2,536.2,534.51,536.05,1300.0
2024-03-14 14:20:00,536.47,536.67,536.22,536.25,900.0,536.47,536.67,536.22,536.25,900.0
2024-03-14 14:30:00,535.88,536.02,535.56,536.02,1655.0,535.88,536.02,535.56,536.02,1655.0
2024-03-14 14:40:00,535.47,535.47,534.95,534.98,1100.0,535.47,535.47,534.95,534.98,1100.0
2024-03-14 14:50:00,535.32,535.32,533.77,533.8,700.0,535.32,535.32,533.77,533.8,700.0
2024-03-14 15:00:00,533.29,533.7,532.8,533.46,1167.0,533.29,533.7,532.8,533.46,1167.0
2024-03-14 15:10:00,532.92,533.38,532.68,533.38,932.0,532.92,533.38,532.68,533.38,932.0
2024-03-14 15:20:00,533.61,533.61,532.77,532.88,2340.0,533.61,533.61,532.77,532.88,2340.0
2024-03-14 15:30:00,532.67,532.67,531.55,532.29,2778.0,532.67,532.67,531.55,532.29,2778.0
2024-03-14 15:40:00,532.5,534.42,532.23,534.42,2130.0,532.5,534.42,532.23,534.42,2130.0
2024-03-14 15:50:00,534.43,536.12,533.45,536.12,10869.0,534.43,536.12,533.45,536.12,10869.0
2024-03-15 09:30:00,530.12,535.81,530.12,534.84,107248.0,530.12,535.81,530.12,534.84,107248.0
2024-03-15 09:40:00,535.19,535.42,531.16,532.35,2554.0,535.19,535.42,531.16,532.35,2554.0
2024-03-15 09:50:00,531.62,533.53,531.14,533.24,2927.0,531.62,533.53,531.14,533.24,2927.0
2024-03-15 10:00:00,532.72,533.34,531.73,532.26,3567.0,532.72,533.34,531.73,532.26,3567.0
2024-03-15 10:10:00,532.69,534.15,532.69,533.32,3425.0,532.69,534.15,532.69,533.32,3425.0
2024-03-15 10:20:00,533.93,534.44,532.88,533.36,5182.0,533.93,534.44,532.88,533.36,5182.0
2024-03-15 10:30:00,533.11,535.52,533.11,534.67,9338.0,533.11,535.52,533.11,534.67,9338.0
2024-03-15 10:40:00,534.86,536.14,534.13,536.13,6091.0,534.86,536.14,534.13,536.13,6091.0
2024-03-15 10:50:00,535.79,536.86,534.44,535.17,3696.0,535.79,536.86,534.44,535.17,3696.0
2024-03-15 11:00:00,535.5,535.51,534.23,534.62,2629.0,535.5,535.51,534.23,534.62,2629.0
2024-03-15 11:10:00,534.05,534.32,533.4,533.51,2646.0,534.05,534.32,533.4,533.51,2646.0
2024-03-15 11:20:00,533.06,533.4,532.41,533.34,2664.0,533.06,533.4,532.41,533.34,2664.0
2024-03-15 11:30:00,533.22,534.23,532.47,532.48,1800.0,533.22,534.23,532.47,532.48,1800.0
2024-03-15 11:40:00,533.04,533.17,531.64,531.64,1350.0,533.04,533.17,531.64,531.64,1350.0
2024-03-15 11:50:00,531.42,532.87,531.42,532.69,3025.0,531.42,532.87,531.42,532.69,3025.0
2024-03-15 12:00:00,532.48,532.48,531.34,531.34,1600.0,532.48,532.48,531.34,531.34,1600.0
2024-03-15 12:10:00,531.75,531.84,530.91,531.05,1900.0,531.75,531.84,530.91,531.05,1900.0
2024-03-15 12:20:00,530.85,532.34,530.85,531.72,2975.0,530.85,532.34,530.85,531.72,2975.0
2024-03-15 12:30:00,531.72,533.37,531.71,533.16,5550.0,531.72,533.37,531.71,533.16,5550.0
2024-03-15 12:40:00,533.29,533.36,532.46,532.93,1610.0,533.29,533.36,532.46,532.93,1610.0
2024-03-15 12:50:00,533.1,533.1,532.8,532.93,500.0,533.1,533.1,532.8,532.93,500.0
2024-03-15 13:00:00,532.49,533.4,532.48,533.39,2759.0,532.49,533.4,532.48,533.39,2759.0
2024-03-15 13:10:00,533.39,533.78,533.26,533.26,900.0,533.39,533.78,533.26,533.26,900.0
2024-03-15 13:20:00,533.36,533.36,532.69,533.14,2425.0,533.36,533.36,532.69,533.14,2425.0
2024-03-15 13:30:00,533.31,533.31,532.46,532.47,3234.0,533.31,533.31,532.46,532.47,3234.0
2024-03-15 13:40:00,532.73,533.25,532.63,532.63,1579.0,532.73,533.25,532.63,532.63,1579.0
2024-03-15 13:50:00,532.71,532.89,531.61,531.61,10411.0,532.71,532.89,531.61,531.61,10411.0
2024-03-15 14:00:00,531.67,531.67,529.85,529.85,757.0,531.67,531.67,529.85,529.85,757.0
2024-03-15 14:10:00,529.66,529.77,528.78,528.78,1896.0,529.66,529.77,528.78,528.78,1896.0
2024-03-15 14:20:00,529.16,529.21,527.33,527.96,2286.0,529.16,529.21,527.33,527.96,2286.0
2024-03-15 14:30:00,528.37,528.5,527.2,528.22,2074.0,528.37,528.5,527.2,528.22,2074.0
2024-03-15 14:40:00,528.24,528.5,526.73,526.92,6140.0,528.24,528.5,526.73,526.92,6140.0
2024-03-15 14:50:00,526.99,529.41,526.99,528.97,8437.0,526.99,529.41,526.99,528.97,8437.0
2024-03-15 15:00:00,528.27,530.38,528.27,529.55,3905.0,528.27,530.38,528.27,529.55,3905.0
2024-03-15 15:10:00,529.5,530.79,529.49,530.12,3958.0,529.5,530.79,529.49,530.12,3958.0
2024-03-15 15:20:00,530.17,530.38,529.86,529.87,2602.0,530.17,530.38,529.86,529.87,2602.0
2024-03-15 15:30:00,529.37,530.71,529.37,530.17,5886.0,529.37,530.71,529.37,530.17,5886.0
2024-03-15 15:40:00,529.5,530.18,528.99,529.93,7190.0,529.5,530.18,528.99,529.93,7190.0
2024-03-15 15:50:00,529.75,530.58,527.96,529.61,36940.0,529.75,530.58,527.96,529.61,36940.0
2024-03-18 09:30:00,532.83,535.69,532.83,533.01,5150.0,532.83,535.69,532.83,533.01,5150.0
2024-03-18 09:40:00,532.82,532.82,531.77,531.78,600.0,532.82,532.82,531.77,531.78,600.0
2024-03-18 09:50:00,531.78,532.02,531.18,531.66,2814.0,531.78,532.02,531.18,531.66,2814.0
2024-03-18 10:00:00,532.7,534.36,532.66,534.11,4101.0,532.7,534.36,532.66,534.11,4101.0
2024-03-18 10:10:00,533.93,534.5,533.43,534.16,1909.0,533.93,534.5,533.43,534.16,1909.0
2024-03-18 10:20:00,534.26,535.41,533.85,534.5,3425.0,534.26,535.41,533.85,534.5,3425.0
2024-03-18 10:30:00,535.18,535.18,533.6,533.6,1528.0,535.18,535.18,533.6,533.6,1528.0
2024-03-18 10:40:00,533.75,534.9,533.17,534.44,3285.0,533.75,534.9,533.17,534.44,3285.0
2024-03-18 10:50:00,534.83,534.83,534.01,534.17,1601.0,534.83,534.83,534.01,534.17,1601.0
2024-03-18 11:00:00,533.66,533.92,533.08,533.09,4165.0,533.66,533.92,533.08,533.09,4165.0
2024-03-18 11:10:00,533.0,533.78,532.69,532.69,1997.0,533.0,533.78,532.69,532.69,1997.0
2024-03-18 11:20:00,532.93,534.04,532.93,533.93,4406.0,532.93,534.04,532.93,533.93,4406.0
2024-03-18 11:30:00,533.46,533.92,533.37,533.52,1130.0,533.46,533.92,533.37,533.52,1130.0
2024-03-18 11:40:00,533.22,533.64,533.22,533.59,900.0,533.22,533.64,533.22,533.59,900.0
2024-03-18 11:50:00,533.74,534.02,533.25,533.8,2517.0,533.74,534.02,533.25,533.8,2517.0
2024-03-18 12:00:00,533.64,533.65,533.15,533.45,1522.0,533.64,533.65,533.15,533.45,1522.0
2024-03-18 12:10:00,532.37,533.32,532.37,533.32,951.0,532.37,533.32,532.37,533.32,951.0
2024-03-18 12:20:00,533.59,533.7,533.33,533.35,2530.0,533.59,533.7,533.33,533.35,2530.0
2024-03-18 12:30:00,533.46,534.2,533.46,533.75,3001.0,533.46,534.2,533.46,533.75,3001.0
2024-03-18 12:40:00,533.7,534.54,533.7,533.8,1700.0,533.7,534.54,533.7,533.8,1700.0
2024-03-18 12:50:00,533.25,533.66,532.59,532.59,1738.0,533.25,533.66,532.59,532.59,1738.0
2024-03-18 13:00:00,532.55,533.43,532.55,533.43,500.0,532.55,533.43,532.55,533.43,500.0
2024-03-18 13:10:00,532.53,532.82,532.08,532.19,1008.0,532.53,532.82,532.08,532.19,1008.0
2024-03-18 13:20:00,531.64,532.37,531.64,532.02,1020.0,531.64,532.37,531.64,532.02,1020.0
2024-03-18 13:30:00,532.24,532.24,531.81,531.82,714.0,532.24,532.24,531.81,531.82,714.0
2024-03-18 13:40:00,531.47,531.47,530.84,530.85,300.0,531.47,531.47,530.84,530.85,300.0
2024-03-18 13:50:00,530.43,531.09,530.43,531.09,900.0,530.43,531.09,530.43,531.09,900.0
2024-03-18 14:00:00,531.25,531.62,531.08,531.08,779.0,531.25,531.62,531.08,531.08,779.0
2024-03-18 14:10:00,531.26,531.58,530.75,530.75,1348.0,531.26,531.58,530.75,530.75,1348.0
2024-03-18 14:20:00,530.18,530.67,530.13,530.13,1549.0,530.18,530.67,530.13,530.13,1549.0
2024-03-18 14:30:00,530.17,530.67,530.17,530.48,2440.0,530.17,530.67,530.17,530.48,2440.0
2024-03-18 14:40:00,530.68,531.55,530.68,531.55,1425.0,530.68,531.55,530.68,531.55,1425.0
2024-03-18 14:50:00,532.37,532.68,531.59,532.56,2159.0,532.37,532.68,531.59,532.56,2159.0
2024-03-18 15:00:00,532.94,533.9,532.94,533.9,8658.0,532.94,533.9,532.94,533.9,8658.0
2024-03-18 15:10:00,534.01,534.01,532.73,533.56,7926.0,534.01,534.01,532.73,533.56,7926.0
2024-03-18 15:20:00,533.2,533.29,530.55,530.73,3248.0,533.2,533.29,530.55,530.73,3248.0
2024-03-18 15:30:00,530.52,531.0,529.84,529.84,2333.0,530.52,531.0,529.84,529.84,2333.0
2024-03-18 15:40:00,529.52,530.55,529.52,529.89,6985.0,529.52,530.55,529.52,529.89,6985.0
2024-03-18 15:50:00,529.85,530.18,529.0,529.72,15520.0,529.85,530.18,529.0,529.72,15520.0
2024-03-19 09:30:00,529.1,530.6,529.03,529.83,4515.0,529.1,530.6,529.03,529.83,4515.0
2024-03-19 09:40:00,530.51,532.21,530.25,530.96,4375.0,530.51,532.21,530.25,530.96,4375.0
2024-03-19 09:50:00,530.93,532.45,530.93,532.45,3575.0,530.93,532.45,530.93,532.45,3575.0
2024-03-19 10:00:00,532.48,533.5,531.53,531.71,2801.0,532.48,533.5,531.53,531.71,2801.0
2024-03-19 10:10:00,531.0,531.0,530.81,530.81,300.0,531.0,531.0,530.81,530.81,300.0
2024-03-19 10:20:00,532.28,532.98,532.28,532.55,1419.0,532.28,532.98,532.28,532.55,1419.0
2024-03-19 10:30:00,532.54,532.94,532.1,532.1,2079.0,532.54,532.94,532.1,532.1,2079.0
2024-03-19 10:40:00,532.41,533.23,532.21,533.23,4258.0,532.41,533.23,532.21,533.23,4258.0
2024-03-19 10:50:00,533.01,533.02,532.55,532.64,425.0,533.01,533.02,532.55,532.64,425.0
2024-03-19 11:00:00,532.25,532.25,531.05,531.15,700.0,532.25,532.25,531.05,531.15,700.0
2024-03-19 11:10:00,531.04,532.28,531.0,531.93,4458.0,531.04,532.28,531.0,531.93,4458.0
2024-03-19 11:20:00,532.24,533.07,532.18,532.91,3231.0,532.24,533.07,532.18,532.91,3231.0
2024-03-19 11:30:00,533.18,534.23,533.18,533.76,3498.0,533.18,534.23,533.18,533.76,3498.0
2024-03-19 11:40:00,534.02,534.57,533.68,534.35,901.0,534.02,534.57,533.68,534.35,901.0
2024-03-19 11:50:00,534.44,535.89,534.32,535.88,5744.0,534.44,535.89,534.32,535.88,5744.0
2024-03-19 12:00:00,535.88,535.89,534.88,535.36,5069.0,535.88,535.89,534.88,535.36,5069.0
2024-03-19 12:10:00,535.37,535.4,534.2,534.47,5656.0,535.37,535.4,534.2,534.47,5656.0
2024-03-19 12:20:00,535.3,535.68,534.97,535.16,2425.0,535.3,535.68,534.97,535.16,2425.0
2024-03-19 12:30:00,535.36,535.84,534.93,535.32,1500.0,535.36,535.84,534.93,535.32,1500.0
2024-03-19 12:40:00,536.44,536.45,535.85,535.85,627.0,536.44,536.45,535.85,535.85,627.0
2024-03-19 12:50:00,535.66,535.66,535.02,535.02,1400.0,535.66,535.66,535.02,535.02,1400.0
2024-03-19 13:00:00,535.29,536.08,534.93,534.94,4542.0,535.29,536.08,534.93,534.94,4542.0
2024-03-19 13:10:00,535.68,536.54,535.67,536.54,1405.0,535.68,536.54,535.67,536.54,1405.0
2024-03-19 13:20:00,536.1,536.48,536.1,536.29,950.0,536.1,536.48,536.1,536.29,950.0
2024-03-19 13:30:00,536.58,536.58,535.76,535.83,1200.0,536.58,536.58,535.76,535.83,1200.0
2024-03-19 13:40:00,535.61,535.63,534.74,534.86,1993.0,535.61,535.63,534.74,534.86,1993.0
2024-03-19 13:50:00,534.62,534.62,534.4,534.42,1400.0,534.62,534.62,534.4,534.42,1400.0
2024-03-19 14:00:00,533.9,533.9,533.49,533.49,810.0,533.9,533.9,533.49,533.49,810.0
2024-03-19 14:10:00,533.58,533.75,533.26,533.46,1015.0,533.58,533.75,533.26,533.46,1015.0
2024-03-19 14:20:00,533.59,533.59,533.24,533.24,341.0,533.59,533.59,533.24,533.24,341.0
2024-03-19 14:30:00,533.35,533.92,533.34,533.84,727.0,533.35,533.92,533.34,533.84,727.0
2024-03-19 14:40:00,533.67,533.82,533.66,533.82,200.0,533.67,533.82,533.66,533.82,200.0
2024-03-19 14:50:00,534.08,534.47,533.75,533.78,2008.0,534.08,534.47,533.75,533.78,2008.0
2024-03-19 15:00:00,533.78,534.52,533.64,533.64,2030.0,533.78,534.52,533.64,533.64,2030.0
2024-03-19 15:10:00,533.94,533.95,533.18,533.62,1916.0,533.94,533.95,533.18,533.62,1916.0
2024-03-19 15:20:00,533.67,533.76,533.24,533.25,597.0,533.67,533.76,533.24,533.25,597.0
2024-03-19 15:30:00,533.11,533.61,532.84,533.61,2651.0,533.11,533.61,532.84,533.61,2651.0
2024-03-19 15:40:00,533.88,534.86,533.46,533.5,9635.0,533.88,534.86,533.46,533.5,9635.0
2024-03-19 15:50:00,533.5,534.86,532.7,534.42,20383.0,533.5,534.86,532.7,534.42,20383.0
2024-03-20 09:30:00,533.27,535.48,533.27,534.47,13133.0,533.27,535.48,533.27,534.47,13133.0
2024-03-20 09:40:00,534.52,534.6,529.99,532.4,6711.0,534.52,534.6,529.99,532.4,6711.0
2024-03-20 09:50:00,531.53,532.73,528.94,530.52,4530.0,531.53,532.73,528.94,530.52,4530.0
2024-03-20 10:00:00,530.52,530.9,529.23,529.24,5504.0,530.52,530.9,529.23,529.24,5504.0
2024-03-20 10:10:00,529.08,530.37,528.33,528.33,5020.0,529.08,530.37,528.33,528.33,5020.0
2024-03-20 10:20:00,528.81,529.36,528.39,528.61,3196.0,528.81,529.36,528.39,528.61,3196.0
2024-03-20 10:30:00,528.72,529.39,528.19,528.25,3357.0,528.72,529.39,528.19,528.25,3357.0
2024-03-20 10:40:00,528.44,528.44,527.09,528.34,2451.0,528.44,528.44,527.09,528.34,2451.0
2024-03-20 10:50:00,528.37,529.07,528.37,528.95,3831.0,528.37,529.07,528.37,528.95,3831.0
2024-03-20 11:00:00,529.01,529.46,528.28,529.13,5555.0,529.01,529.46,528.28,529.13,5555.0
2024-03-20 11:10:00,529.45,529.81,529.45,529.46,1656.0,529.45,529.81,529.45,529.46,1656.0
2024-03-20 11:20:00,529.46,529.69,529.46,529.69,884.0,529.46,529.69,529.46,529.69,884.0
2024-03-20 11:30:00,529.36,529.36,527.59,528.0,5274.0,529.36,529.36,527.59,528.0,5274.0
2024-03-20 11:40:00,526.5,526.61,526.06,526.17,2200.0,526.5,526.61,526.06,526.17,2200.0
2024-03-20 11:50:00,526.25,527.75,526.2,527.75,3002.0,526.25,527.75,526.2,527.75,3002.0
2024-03-20 12:00:00,527.31,527.31,526.11,526.47,2461.0,527.31,527.31,526.11,526.47,2461.0
2024-03-20 12:10:00,526.33,526.33,525.05,525.87,5109.0,526.33,526.33,525.05,525.87,5109.0
2024-03-20 12:20:00,525.64,525.64,524.61,524.62,1760.0,525.64,525.64,524.61,524.62,1760.0
2024-03-20 12:30:00,524.55,525.97,524.54,525.97,4315.0,524.55,525.97,524.54,525.97,4315.0
2024-03-20 12:40:00,526.08,527.82,526.08,527.4,1768.0,526.08,527.82,526.08,527.4,1768.0
2024-03-20 12:50:00,527.27,527.76,527.08,527.55,2061.0,527.27,527.76,527.08,527.55,2061.0
2024-03-20 13:00:00,527.81,527.81,527.14,527.14,1200.0,527.81,527.81,527.14,527.14,1200.0
2024-03-20 13:10:00,527.12,527.74,527.08,527.08,2329.0,527.12,527.74,527.08,527.08,2329.0
2024-03-20 13:20:00,527.2,527.2,527.2,527.2,100.0,527.2,527.2,527.2,527.2,100.0
2024-03-20 13:30:00,527.04,527.11,526.76,526.76,300.0,527.04,527.11,526.76,526.76,300.0
2024-03-20 13:40:00,526.39,527.06,526.39,526.81,740.0,526.39,527.06,526.39,526.81,740.0
2024-03-20 13:50:00,526.84,527.6,526.84,527.21,1305.0,526.84,527.6,526.84,527.21,1305.0
2024-03-20 14:00:00,528.0,531.0,528.0,529.11,6763.0,528.0,531.0,528.0,529.11,6763.0
2024-03-20 14:10:00,529.17,529.17,527.93,528.46,1072.0,529.17,529.17,527.93,528.46,1072.0
2024-03-20 14:20:00,527.14,528.56,526.62,528.32,3746.0,527.14,528.56,526.62,528.32,3746.0
2024-03-20 14:30:00,528.27,528.75,525.95,526.43,7739.0,528.27,528.75,525.95,526.43,7739.0
2024-03-20 14:40:00,526.84,529.46,526.71,529.21,6097.0,526.84,529.46,526.71,529.21,6097.0
2024-03-20 14:50:00,529.19,529.2,528.45,528.7,5085.0,529.19,529.2,528.45,528.7,5085.0
2024-03-20 15:00:00,528.59,530.15,528.58,529.83,2899.0,528.59,530.15,528.58,529.83,2899.0
2024-03-20 15:10:00,530.46,530.46,528.7,529.95,3039.0,530.46,530.46,528.7,529.95,3039.0
2024-03-20 15:20:00,530.06,530.51,529.44,530.51,3458.0,530.06,530.51,529.44,530.51,3458.0
2024-03-20 15:30:00,529.99,530.78,529.98,530.01,7066.0,529.99,530.78,529.98,530.01,7066.0
2024-03-20 15:40:00,530.36,530.62,527.85,528.0,3785.0,530.36,530.62,527.85,528.0,3785.0
2024-03-20 15:50:00,527.42,529.9,527.42,529.56,15082.0,527.42,529.9,527.42,529.56,15082.0
2024-03-21 09:30:00,535.0,540.96,533.42,539.34,9251.0,535.0,540.96,533.42,539.34,9251.0
2024-03-21 09:40:00,540.57,541.84,533.99,533.99,11385.0,540.57,541.84,533.99,533.99,11385.0
2024-03-21 09:50:00,535.36,538.27,533.42,538.27,3200.0,535.36,538.27,533.42,538.27,3200.0
2024-03-21 10:00:00,538.1,538.21,536.2,536.85,5001.0,538.1,538.21,536.2,536.85,5001.0
2024-03-21 10:10:00,536.86,537.14,535.79,536.43,2533.0,536.86,537.14,535.79,536.43,2533.0
2024-03-21 10:20:00,535.98,536.59,535.84,536.59,5392.0,535.98,536.59,535.84,536.59,5392.0
2024-03-21 10:30:00,536.36,537.04,535.96,537.04,2909.0,536.36,537.04,535.96,537.04,2909.0
2024-03-21 10:40:00,536.6,538.82,536.29,537.98,3784.0,536.6,538.82,536.29,537.98,3784.0
2024-03-21 10:50:00,538.42,540.0,538.42,540.0,1446.0,538.42,540.0,538.42,540.0,1446.0
2024-03-21 11:00:00,539.06,539.37,538.05,539.0,5319.0,539.06,539.37,538.05,539.0,5319.0
2024-03-21 11:10:00,539.65,539.65,537.55,537.55,5998.0,539.65,539.65,537.55,537.55,5998.0
2024-03-21 11:20:00,537.47,537.92,536.28,537.63,8425.0,537.47,537.92,536.28,537.63,8425.0
2024-03-21 11:30:00,537.73,538.13,537.24,537.72,3330.0,537.73,538.13,537.24,537.72,3330.0
2024-03-21 11:40:00,537.64,537.89,537.02,537.86,2475.0,537.64,537.89,537.02,537.86,2475.0
2024-03-21 11:50:00,537.0,539.18,537.0,539.18,1900.0,537.0,539.18,537.0,539.18,1900.0
2024-03-21 12:00:00,538.7,538.82,537.77,537.77,1000.0,538.7,538.82,537.77,537.77,1000.0
2024-03-21 12:10:00,538.58,538.58,537.15,537.2,2514.0,538.58,538.58,537.15,537.2,2514.0
2024-03-21 12:20:00,537.66,537.66,536.96,537.19,850.0,537.66,537.66,536.96,537.19,850.0
2024-03-21 12:30:00,537.01,537.29,536.65,536.77,3446.0,537.01,537.29,536.65,536.77,3446.0
2024-03-21 12:40:00,536.89,537.37,536.45,536.59,2300.0,536.89,537.37,536.45,536.59,2300.0
2024-03-21 12:50:00,536.24,537.06,535.28,535.28,3502.0,536.24,537.06,535.28,535.28,3502.0
2024-03-21 13:00:00,535.49,535.77,535.32,535.47,2330.0,535.49,535.77,535.32,535.47,2330.0
2024-03-21 13:10:00,536.16,536.64,536.16,536.64,760.0,536.16,536.64,536.16,536.64,760.0
2024-03-21 13:20:00,536.63,536.76,536.63,536.76,1255.0,536.63,536.76,536.63,536.76,1255.0
2024-03-21 13:30:00,536.76,536.76,536.27,536.39,3927.0,536.76,536.76,536.27,536.39,3927.0
2024-03-21 13:40:00,536.73,536.73,535.25,535.25,2000.0,536.73,536.73,535.25,535.25,2000.0
2024-03-21 13:50:00,535.63,535.81,535.5,535.69,873.0,535.63,535.81,535.5,535.69,873.0
2024-03-21 14:00:00,535.67,536.05,535.28,536.04,1000.0,535.67,536.05,535.28,536.04,1000.0
2024-03-21 14:10:00,535.51,536.23,535.0,535.5,5002.0,535.51,536.23,535.0,535.5,5002.0
2024-03-21 14:20:00,535.5,535.61,535.09,535.61,500.0,535.5,535.61,535.09,535.61,500.0
2024-03-21 14:30:00,535.34,535.64,534.32,534.32,2472.0,535.34,535.64,534.32,534.32,2472.0
2024-03-21 14:40:00,533.41,533.99,533.41,533.88,1413.0,533.41,533.99,533.41,533.88,1413.0
2024-03-21 14:50:00,534.1,534.29,532.76,532.76,2500.0,534.1,534.29,532.76,532.76,2500.0
2024-03-21 15:00:00,532.96,534.27,532.96,534.26,1854.0,532.96,534.27,532.96,534.26,1854.0
2024-03-21 15:10:00,533.84,533.85,532.79,533.01,1490.0,533.84,533.85,532.79,533.01,1490.0
2024-03-21 15:20:00,532.61,532.95,532.06,532.51,2104.0,532.61,532.95,532.06,532.51,2104.0
2024-03-21 15:30:00,532.91,533.64,532.32,532.63,5662.0,532.91,533.64,532.32,532.63,5662.0
2024-03-21 15:40:00,532.68,533.16,532.04,532.16,3198.0,532.68,533.16,532.04,532.16,3198.0
2024-03-21 15:50:00,531.78,532.39,530.74,532.09,20244.0,531.78,532.39,530.74,532.09,20244.0
2024-03-22 09:30:00,532.92,537.78,531.71,531.71,5351.0,532.92,537.78,531.71,531.71,5351.0
2024-03-22 09:40:00,532.17,533.8,532.1,532.1,318.0,532.17,533.8,532.1,532.1,318.0
2024-03-22 09:50:00,533.21,534.46,533.21,533.28,1527.0,533.21,534.46,533.21,533.28,1527.0
2024-03-22 10:00:00,532.34,532.47,532.04,532.31,2110.0,532.34,532.47,532.04,532.31,2110.0
2024-03-22 10:10:00,533.35,533.35,532.18,532.23,1982.0,533.35,533.35,532.18,532.23,1982.0
2024-03-22 10:20:00,531.91,531.91,530.5,530.78,1000.0,531.91,531.91,530.5,530.78,1000.0
2024-03-22 10:30:00,530.56,530.56,528.88,528.88,500.0,530.56,530.56,528.88,528.88,500.0
2024-03-22 10:40:00,529.07,530.63,529.07,530.32,4578.0,529.07,530.63,529.07,530.32,4578.0
2024-03-22 10:50:00,530.65,530.87,526.88,528.01,7285.0,530.65,530.87,526.88,528.01,7285.0
2024-03-22 11:00:00,528.37,529.13,528.08,529.13,1101.0,528.37,529.13,528.08,529.13,1101.0
2024-03-22 11:10:00,529.58,529.7,528.5,528.75,3632.0,529.58,529.7,528.5,528.75,3632.0
2024-03-22 11:20:00,529.4,530.6,529.2,529.2,2022.0,529.4,530.6,529.2,529.2,2022.0
2024-03-22 11:30:00,529.72,530.54,529.72,529.83,1600.0,529.72,530.54,529.72,529.83,1600.0
2024-03-22 11:40:00,530.23,530.7,529.79,529.79,2063.0,530.23,530.7,529.79,529.79,2063.0
2024-03-22 11:50:00,529.22,530.15,529.22,530.15,2156.0,529.22,530.15,529.22,530.15,2156.0
2024-03-22 12:00:00,529.79,529.8,529.7,529.73,500.0,529.79,529.8,529.7,529.73,500.0
2024-03-22 12:10:00,529.71,530.11,529.44,529.51,2864.0,529.71,530.11,529.44,529.51,2864.0
2024-03-22 12:20:00,529.51,529.51,529.51,529.51,0.0,529.51,529.51,529.51,529.51,0.0
2024-03-22 12:30:00,530.15,530.27,529.7,529.71,752.0,530.15,530.27,529.7,529.71,752.0
2024-03-22 12:40:00,529.72,530.04,529.71,529.93,1611.0,529.72,530.04,529.71,529.93,1611.0
2024-03-22 12:50:00,529.84,529.84,529.46,529.46,400.0,529.84,529.84,529.46,529.46,400.0
2024-03-22 13:00:00,529.69,530.22,529.69,529.99,3445.0,529.69,530.22,529.69,529.99,3445.0
2024-03-22 13:10:00,530.08,530.38,530.01,530.32,650.0,530.08,530.38,530.01,530.32,650.0
2024-03-22 13:20:00,530.79,530.97,530.41,530.97,500.0,530.79,530.97,530.41,530.97,500.0
2024-03-22 13:30:00,531.06,531.06,530.6,530.75,325.0,531.06,531.06,530.6,530.75,325.0
2024-03-22 13:40:00,531.23,531.38,531.22,531.38,1200.0,531.23,531.38,531.22,531.38,1200.0
2024-03-22 13:50:00,531.69,532.75,531.69,532.34,3619.0,531.69,532.75,531.69,532.34,3619.0
2024-03-22 14:00:00,533.04,533.04,532.17,532.69,1210.0,533.04,533.04,532.17,532.69,1210.0
2024-03-22 14:10:00,532.72,532.73,532.42,532.44,312.0,532.72,532.73,532.42,532.44,312.0
2024-03-22 14:20:00,532.45,532.48,532.27,532.47,700.0,532.45,532.48,532.27,532.47,700.0
2024-03-22 14:30:00,532.1,532.1,531.21,531.47,900.0,532.1,532.1,531.21,531.47,900.0
2024-03-22 14:40:00,530.76,530.81,530.76,530.81,286.0,530.76,530.81,530.76,530.81,286.0
2024-03-22 14:50:00,530.67,532.23,530.67,532.23,2332.0,530.67,532.23,530.67,532.23,2332.0
2024-03-22 15:00:00,532.26,532.79,531.95,532.2,1374.0,532.26,532.79,531.95,532.2,1374.0
2024-03-22 15:10:00,531.82,532.21,531.67,531.88,800.0,531.82,532.21,531.67,531.88,800.0
2024-03-22 15:20:00,530.89,531.55,530.89,531.55,576.0,530.89,531.55,530.89,531.55,576.0
2024-03-22 15:30:00,531.13,531.79,531.13,531.73,600.0,531.13,531.79,531.13,531.73,600.0
2024-03-22 15:40:00,531.71,532.1,531.48,531.6,3063.0,531.71,532.1,531.48,531.6,3063.0
2024-03-22 15:50:00,531.75,531.97,530.51,530.71,7974.0,531.75,531.97,530.51,530.71,7974.0
2024-03-25 09:30:00,530.19,534.99,527.11,527.12,5227.0,530.19,534.99,527.11,527.12,5227.0
2024-03-25 09:40:00,527.0,527.01,525.05,525.86,1153.0,527.0,527.01,525.05,525.86,1153.0
2024-03-25 09:50:00,527.25,530.0,527.08,529.78,6998.0,527.25,530.0,527.08,529.78,6998.0
2024-03-25 10:00:00,529.0,529.72,528.0,528.06,3123.0,529.0,529.72,528.0,528.06,3123.0
2024-03-25 10:10:00,527.24,527.72,526.62,527.72,2631.0,527.24,527.72,526.62,527.72,2631.0
2024-03-25 10:20:00,527.44,527.44,525.6,526.26,3184.0,527.44,527.44,525.6,526.26,3184.0
2024-03-25 10:30:00,526.21,528.58,526.19,526.39,4343.0,526.21,528.58,526.19,526.39,4343.0
2024-03-25 10:40:00,526.82,527.27,526.57,526.57,2179.0,526.82,527.27,526.57,526.57,2179.0
2024-03-25 10:50:00,526.32,527.12,525.45,525.45,2163.0,526.32,527.12,525.45,525.45,2163.0
2024-03-25 11:00:00,525.44,526.3,525.26,525.49,2187.0,525.44,526.3,525.26,525.49,2187.0
2024-03-25 11:10:00,525.95,526.52,525.95,526.31,2181.0,525.95,526.52,525.95,526.31,2181.0
2024-03-25 11:20:00,526.47,526.71,526.17,526.61,2537.0,526.47,526.71,526.17,526.61,2537.0
2024-03-25 11:30:00,526.63,527.12,526.11,527.12,2030.0,526.63,527.12,526.11,527.12,2030.0
2024-03-25 11:40:00,526.69,527.61,526.69,527.61,902.0,526.69,527.61,526.69,527.61,902.0
2024-03-25 11:50:00,527.53,527.87,527.53,527.57,400.0,527.53,527.87,527.53,527.57,400.0
2024-03-25 12:00:00,527.81,528.54,527.71,528.13,3509.0,527.81,528.54,527.71,528.13,3509.0
2024-03-25 12:10:00,527.96,528.03,527.58,527.84,933.0,527.96,528.03,527.58,527.84,933.0
2024-03-25 12:20:00,527.47,527.89,527.24,527.84,2004.0,527.47,527.89,527.24,527.84,2004.0
2024-03-25 12:30:00,527.22,527.22,526.11,526.4,1500.0,527.22,527.22,526.11,526.4,1500.0
2024-03-25 12:40:00,525.6,526.04,525.6,525.97,900.0,525.6,526.04,525.6,525.97,900.0
2024-03-25 12:50:00,525.99,526.34,525.98,526.23,1265.0,525.99,526.34,525.98,526.23,1265.0
2024-03-25 13:00:00,526.0,526.0,525.95,525.95,572.0,526.0,526.0,525.95,525.95,572.0
2024-03-25 13:10:00,525.81,526.57,525.81,526.57,2150.0,525.81,526.57,525.81,526.57,2150.0
2024-03-25 13:20:00,526.37,526.37,525.46,525.61,2547.0,526.37,526.37,525.46,525.61,2547.0
2024-03-25 13:30:00,526.21,526.22,524.52,525.13,2589.0,526.21,526.22,524.52,525.13,2589.0
2024-03-25 13:40:00,525.1,525.86,525.1,525.28,1140.0,525.1,525.86,525.1,525.28,1140.0
2024-03-25 13:50:00,524.88,526.02,524.88,526.01,774.0,524.88,526.02,524.88,526.01,774.0
2024-03-25 14:00:00,525.88,526.02,525.72,526.02,1208.0,525.88,526.02,525.72,526.02,1208.0
2024-03-25 14:10:00,526.36,527.03,526.36,526.73,1300.0,526.36,527.03,526.36,526.73,1300.0
2024-03-25 14:20:00,526.93,527.76,526.66,527.66,5636.0,526.93,527.76,526.66,527.66,5636.0
2024-03-25 14:30:00,527.29,527.73,527.0,527.51,3562.0,527.29,527.73,527.0,527.51,3562.0
2024-03-25 14:40:00,527.48,527.57,527.11,527.48,1544.0,527.48,527.57,527.11,527.48,1544.0
2024-03-25 14:50:00,527.3,528.41,527.0,528.41,4857.0,527.3,528.41,527.0,528.41,4857.0
2024-03-25 15:00:00,528.34,528.9,528.33,528.58,6171.0,528.34,528.9,528.33,528.58,6171.0
2024-03-25 15:10:00,528.67,528.86,528.37,528.75,3669.0,528.67,528.86,528.37,528.75,3669.0
2024-03-25 15:20:00,528.74,528.88,528.31,528.82,6536.0,528.74,528.88,528.31,528.82,6536.0
2024-03-25 15:30:00,528.72,528.72,528.08,528.19,4558.0,528.72,528.72,528.08,528.19,4558.0
2024-03-25 15:40:00,528.24,528.33,527.67,527.96,5283.0,528.24,528.33,527.67,527.96,5283.0
2024-03-25 15:50:00,528.07,530.1,528.06,529.52,23255.0,528.07,530.1,528.06,529.52,23255.0
2024-03-26 09:30:00,528.27,531.21,526.15,529.8,4611.0,528.27,531.21,526.15,529.8,4611.0
2024-03-26 09:40:00,531.14,531.77,529.83,529.83,1410.0,531.14,531.77,529.83,529.83,1410.0
2024-03-26 09:50:00,530.56,532.34,529.98,532.3,4807.0,530.56,532.34,529.98,532.3,4807.0
2024-03-26 10:00:00,532.1,532.1,529.61,529.95,3783.0,532.1,532.1,529.61,529.95,3783.0
2024-03-26 10:10:00,530.02,532.4,529.98,531.94,4248.0,530.02,532.4,529.98,531.94,4248.0
2024-03-26 10:20:00,531.53,532.54,531.36,532.2,2554.0,531.53,532.54,531.36,532.2,2554.0
2024-03-26 10:30:00,532.38,532.81,531.21,532.57,4505.0,532.38,532.81,531.21,532.57,4505.0
2024-03-26 10:40:00,532.81,533.27,532.25,532.59,3000.0,532.81,533.27,532.25,532.59,3000.0
2024-03-26 10:50:00,532.93,533.37,532.61,533.37,5091.0,532.93,533.37,532.61,533.37,5091.0
2024-03-26 11:00:00,533.77,533.77,532.62,532.63,2197.0,533.77,533.77,532.62,532.63,2197.0
2024-03-26 11:10:00,532.39,532.39,531.23,531.93,3409.0,532.39,532.39,531.23,531.93,3409.0
2024-03-26 11:20:00,531.82,532.02,531.38,531.51,1912.0,531.82,532.02,531.38,531.51,1912.0
2024-03-26 11:30:00,531.77,531.77,531.2,531.65,1959.0,531.77,531.77,531.2,531.65,1959.0
2024-03-26 11:40:00,531.67,532.0,531.35,531.69,3046.0,531.67,532.0,531.35,531.69,3046.0
2024-03-26 11:50:00,531.89,531.93,530.0,530.23,4138.0,531.89,531.93,530.0,530.23,4138.0
2024-03-26 12:00:00,530.03,530.03,529.32,529.43,1025.0,530.03,530.03,529.32,529.43,1025.0
2024-03-26 12:10:00,529.05,529.79,528.93,529.77,2973.0,529.05,529.79,528.93,529.77,2973.0
2024-03-26 12:20:00,529.74,530.15,529.47,529.47,3414.0,529.74,530.15,529.47,529.47,3414.0
2024-03-26 12:30:00,529.38,529.74,529.03,529.72,1795.0,529.38,529.74,529.03,529.72,1795.0
2024-03-26 12:40:00,529.87,530.1,529.36,529.47,2473.0,529.87,530.1,529.36,529.47,2473.0
2024-03-26 12:50:00,529.63,529.92,529.63,529.83,2125.0,529.63,529.92,529.63,529.83,2125.0
2024-03-26 13:00:00,530.05,530.05,529.42,529.42,2390.0,530.05,530.05,529.42,529.42,2390.0
2024-03-26 13:10:00,529.69,529.86,529.63,529.85,413.0,529.69,529.86,529.63,529.85,413.0
2024-03-26 13:20:00,529.69,529.72,529.31,529.55,1857.0,529.69,529.72,529.31,529.55,1857.0
2024-03-26 13:30:00,529.56,529.87,528.89,529.48,3779.0,529.56,529.87,528.89,529.48,3779.0
2024-03-26 13:40:00,529.46,529.75,528.34,528.35,3265.0,529.46,529.75,528.34,528.35,3265.0
2024-03-26 13:50:00,528.22,528.6,528.21,528.42,700.0,528.22,528.6,528.21,528.42,700.0
2024-03-26 14:00:00,528.59,528.83,528.54,528.54,3649.0,528.59,528.83,528.54,528.54,3649.0
2024-03-26 14:10:00,528.88,529.11,528.88,529.11,1835.0,528.88,529.11,528.88,529.11,1835.0
2024-03-26 14:20:00,529.34,530.05,528.93,530.0,8868.0,529.34,530.05,528.93,530.0,8868.0
2024-03-26 14:30:00,529.87,529.87,529.46,529.59,1700.0,529.87,529.87,529.46,529.59,1700.0
2024-03-26 14:40:00,529.3,529.55,529.3,529.51,1000.0,529.3,529.55,529.3,529.51,1000.0
2024-03-26 14:50:00,529.69,529.89,529.2,529.24,5639.0,529.69,529.89,529.2,529.24,5639.0
2024-03-26 15:00:00,528.94,529.21,528.57,529.21,4139.0,528.94,529.21,528.57,529.21,4139.0
2024-03-26 15:10:00,529.09,529.44,528.89,529.36,4737.0,529.09,529.44,528.89,529.36,4737.0
2024-03-26 15:20:00,529.75,530.03,529.59,529.75,5206.0,529.75,530.03,529.59,529.75,5206.0
2024-03-26 15:30:00,529.79,530.1,529.79,529.87,3811.0,529.79,530.1,529.79,529.87,3811.0
2024-03-26 15:40:00,529.99,530.16,529.25,530.1,10974.0,529.99,530.16,529.25,530.1,10974.0
2024-03-26 15:50:00,530.02,531.0,530.02,530.85,18201.0,530.02,531.0,530.02,530.85,18201.0
2024-03-27 09:30:00,537.78,538.99,535.56,538.56,5809.0,537.78,538.99,535.56,538.56,5809.0
2024-03-27 09:40:00,538.59,540.48,538.2,539.45,3511.0,538.59,540.48,538.2,539.45,3511.0
2024-03-27 09:50:00,539.34,539.38,537.14,537.87,3708.0,539.34,539.38,537.14,537.87,3708.0
2024-03-27 10:00:00,538.06,538.06,536.04,536.04,1300.0,538.06,538.06,536.04,536.04,1300.0
2024-03-27 10:10:00,535.97,537.76,535.69,537.76,947.0,535.97,537.76,535.69,537.76,947.0
2024-03-27 10:20:00,537.78,537.78,536.99,537.65,845.0,537.78,537.78,536.99,537.65,845.0
2024-03-27 10:30:00,537.28,537.83,536.24,536.51,1526.0,537.28,537.83,536.24,536.51,1526.0
2024-03-27 10:40:00,535.83,536.23,534.97,535.3,1700.0,535.83,536.23,534.97,535.3,1700.0
2024-03-27 10:50:00,535.41,535.72,535.28,535.65,1300.0,535.41,535.72,535.28,535.65,1300.0
2024-03-27 11:00:00,535.42,536.56,535.42,535.99,3150.0,535.42,536.56,535.42,535.99,3150.0
2024-03-27 11:10:00,535.73,536.17,534.91,534.93,2634.0,535.73,536.17,534.91,534.93,2634.0
2024-03-27 11:20:00,534.73,534.87,533.99,534.12,1100.0,534.73,534.87,533.99,534.12,1100.0
2024-03-27 11:30:00,534.71,534.71,534.33,534.33,300.0,534.71,534.71,534.33,534.33,300.0
2024-03-27 11:40:00,534.62,535.99,534.62,535.8,3565.0,534.62,535.99,534.62,535.8,3565.0
2024-03-27 11:50:00,536.09,536.47,536.03,536.03,600.0,536.09,536.47,536.03,536.03,600.0
2024-03-27 12:00:00,536.13,536.36,535.61,536.36,802.0,536.13,536.36,535.61,536.36,802.0
2024-03-27 12:10:00,536.35,536.99,536.34,536.99,478.0,536.35,536.99,536.34,536.99,478.0
2024-03-27 12:20:00,537.37,537.37,537.16,537.17,600.0,537.37,537.37,537.16,537.17,600.0
2024-03-27 12:30:00,537.88,537.89,537.42,537.42,1242.0,537.88,537.89,537.42,537.42,1242.0
2024-03-27 12:40:00,537.17,537.17,536.52,536.53,700.0,537.17,537.17,536.52,536.53,700.0
2024-03-27 12:50:00,536.13,536.54,535.85,536.54,500.0,536.13,536.54,535.85,536.54,500.0
2024-03-27 13:00:00,536.28,536.28,536.08,536.08,888.0,536.28,536.28,536.08,536.08,888.0
2024-03-27 13:10:00,535.55,535.61,535.0,535.35,1300.0,535.55,535.61,535.0,535.35,1300.0
2024-03-27 13:20:00,535.68,536.17,535.67,536.17,300.0,535.68,536.17,535.67,536.17,300.0
2024-03-27 13:30:00,536.06,536.47,536.05,536.46,4475.0,536.06,536.47,536.05,536.46,4475.0
2024-03-27 13:40:00,536.51,536.74,536.32,536.5,1316.0,536.51,536.74,536.32,536.5,1316.0
2024-03-27 13:50:00,536.24,536.54,536.21,536.22,2700.0,536.24,536.54,536.21,536.22,2700.0
2024-03-27 14:00:00,536.62,536.69,536.62,536.69,211.0,536.62,536.69,536.62,536.69,211.0
2024-03-27 14:10:00,536.47,537.98,536.4,537.98,2201.0,536.47,537.98,536.4,537.98,2201.0
2024-03-27 14:20:00,538.43,538.73,538.14,538.54,2915.0,538.43,538.73,538.14,538.54,2915.0
2024-03-27 14:30:00,538.57,539.65,538.55,538.64,5827.0,538.57,539.65,538.55,538.64,5827.0
2024-03-27 14:40:00,538.63,538.94,538.63,538.9,827.0,538.63,538.94,538.63,538.9,827.0
2024-03-27 14:50:00,538.93,538.93,538.44,538.58,1889.0,538.93,538.93,538.44,538.58,1889.0
2024-03-27 15:00:00,537.72,538.06,537.65,537.65,2411.0,537.72,538.06,537.65,537.65,2411.0
2024-03-27 15:10:00,537.61,537.61,537.44,537.44,300.0,537.61,537.61,537.44,537.44,300.0
2024-03-27 15:20:00,537.68,538.13,537.57,537.83,6761.0,537.68,538.13,537.57,537.83,6761.0
2024-03-27 15:30:00,538.33,539.34,538.32,539.34,1397.0,538.33,539.34,538.32,539.34,1397.0
2024-03-27 15:40:00,539.58,540.92,539.58,540.33,2796.0,539.58,540.92,539.58,540.33,2796.0
2024-03-27 15:50:00,539.94,540.38,538.68,539.63,13520.0,539.94,540.38,538.68,539.63,13520.0
2024-03-28 09:30:00,542.2,542.26,540.99,542.26,4156.0,542.2,542.26,540.99,542.26,4156.0
2024-03-28 09:40:00,540.99,541.18,537.39,540.09,6080.0,540.99,541.18,537.39,540.09,6080.0
2024-03-28 09:50:00,540.0,542.45,540.0,541.53,1265.0,540.0,542.45,540.0,541.53,1265.0
2024-03-28 10:00:00,542.74,543.12,542.64,542.85,2888.0,542.74,543.12,542.64,542.85,2888.0
2024-03-28 10:10:00,542.4,543.18,542.02,542.02,486.0,542.4,543.18,542.02,542.02,486.0
2024-03-28 10:20:00,542.42,542.59,539.91,539.91,1600.0,542.42,542.59,539.91,539.91,1600.0
2024-03-28 10:30:00,540.5,542.03,540.49,542.02,2106.0,540.5,542.03,540.49,542.02,2106.0
2024-03-28 10:40:00,541.98,542.67,541.95,541.95,1448.0,541.98,542.67,541.95,541.95,1448.0
2024-03-28 10:50:00,542.04,542.12,541.95,541.95,400.0,542.04,542.12,541.95,541.95,400.0
2024-03-28 11:00:00,542.23,542.23,541.02,541.03,1871.0,542.23,542.23,541.02,541.03,1871.0
2024-03-28 11:10:00,541.16,542.52,541.16,542.52,704.0,541.16,542.52,541.16,542.52,704.0
2024-03-28 11:20:00,542.29,542.83,542.24,542.24,800.0,542.29,542.83,542.24,542.24,800.0
2024-03-28 11:30:00,541.98,542.26,541.97,542.26,400.0,541.98,542.26,541.97,542.26,400.0
2024-03-28 11:40:00,542.55,543.13,542.26,543.13,1057.0,542.55,543.13,542.26,543.13,1057.0
2024-03-28 11:50:00,543.33,543.33,543.28,543.29,300.0,543.33,543.33,543.28,543.29,300.0
2024-03-28 12:00:00,542.9,543.22,542.68,542.68,674.0,542.9,543.22,542.68,542.68,674.0
2024-03-28 12:10:00,542.51,542.6,542.11,542.11,1330.0,542.51,542.6,542.11,542.11,1330.0
2024-03-28 12:20:00,542.11,542.26,541.73,542.19,1560.0,542.11,542.26,541.73,542.19,1560.0
2024-03-28 12:30:00,541.93,541.93,540.65,540.65,1005.0,541.93,541.93,540.65,540.65,1005.0
2024-03-28 12:40:00,539.94,540.04,539.94,540.04,200.0,539.94,540.04,539.94,540.04,200.0
2024-03-28 12:50:00,539.36,539.76,539.36,539.76,356.0,539.36,539.76,539.36,539.76,356.0
2024-03-28 13:00:00,539.74,540.05,539.74,540.05,300.0,539.74,540.05,539.74,540.05,300.0
2024-03-28 13:10:00,539.86,540.02,539.51,539.92,1300.0,539.86,540.02,539.51,539.92,1300.0
2024-03-28 13:20:00,539.92,539.92,539.92,539.92,0.0,539.92,539.92,539.92,539.92,0.0
2024-03-28 13:30:00,539.46,540.26,539.46,540.26,300.0,539.46,540.26,539.46,540.26,300.0
2024-03-28 13:40:00,540.5,540.71,540.5,540.71,200.0,540.5,540.71,540.5,540.71,200.0
2024-03-28 13:50:00,540.18,540.61,540.18,540.51,400.0,540.18,540.61,540.18,540.51,400.0
2024-03-28 14:00:00,541.01,541.01,540.68,540.68,200.0,541.01,541.01,540.68,540.68,200.0
2024-03-28 14:10:00,541.0,541.13,540.75,540.77,1054.0,541.0,541.13,540.75,540.77,1054.0
2024-03-28 14:20:00,541.09,541.09,541.09,541.09,100.0,541.09,541.09,541.09,541.09,100.0
2024-03-28 14:30:00,540.96,540.96,540.63,540.65,512.0,540.96,540.96,540.63,540.65,512.0
2024-03-28 14:40:00,540.56,541.28,540.55,541.28,1428.0,540.56,541.28,540.55,541.28,1428.0
2024-03-28 14:50:00,541.79,543.06,541.79,542.66,2200.0,541.79,543.06,541.79,542.66,2200.0
2024-03-28 15:00:00,542.56,542.56,541.97,542.12,800.0,542.56,542.56,541.97,542.12,800.0
2024-03-28 15:10:00,542.55,542.55,542.22,542.23,400.0,542.55,542.55,542.22,542.23,400.0
2024-03-28 15:20:00,542.27,542.87,542.12,542.87,2200.0,542.27,542.87,542.12,542.87,2200.0
2024-03-28 15:30:00,543.23,543.23,541.94,542.1,1400.0,543.23,543.23,541.94,542.1,1400.0
2024-03-28 15:40:00,541.97,542.18,540.91,541.16,3723.0,541.97,542.18,540.91,541.16,3723.0
2024-03-28 15:50:00,540.93,541.85,539.57,539.93,16296.0,540.93,541.85,539.57,539.93,16296.0
2024-04-01 09:30:00,541.37,542.41,535.41,539.0,6974.0,541.37,542.41,535.41,539.0,6974.0
2024-04-01 09:40:00,536.5,536.75,533.01,534.51,3743.0,536.5,536.75,533.01,534.51,3743.0
2024-04-01 09:50:00,535.01,536.37,535.01,536.22,800.0,535.01,536.37,535.01,536.22,800.0
2024-04-01 10:00:00,534.23,535.63,534.04,534.86,2231.0,534.23,535.63,534.04,534.86,2231.0
2024-04-01 10:10:00,533.92,533.92,532.49,533.34,5530.0,533.92,533.92,532.49,533.34,5530.0
2024-04-01 10:20:00,532.9,532.91,532.23,532.87,660.0,532.9,532.91,532.23,532.87,660.0
2024-04-01 10:30:00,532.77,532.77,531.02,531.45,3170.0,532.77,532.77,531.02,531.45,3170.0
2024-04-01 10:40:00,531.31,531.79,531.31,531.49,1000.0,531.31,531.79,531.31,531.49,1000.0
2024-04-01 10:50:00,530.88,532.79,530.88,532.79,3154.0,530.88,532.79,530.88,532.79,3154.0
2024-04-01 11:00:00,532.04,532.04,531.11,532.03,721.0,532.04,532.04,531.11,532.03,721.0
2024-04-01 11:10:00,531.76,532.3,530.98,531.22,2920.0,531.76,532.3,530.98,531.22,2920.0
2024-04-01 11:20:00,530.63,531.46,530.61,530.61,3646.0,530.63,531.46,530.61,530.61,3646.0
2024-04-01 11:30:00,530.88,531.12,529.98,529.98,2714.0,530.88,531.12,529.98,529.98,2714.0
2024-04-01 11:40:00,529.75,529.8,529.18,529.8,786.0,529.75,529.8,529.18,529.8,786.0
2024-04-01 11:50:00,529.28,529.28,528.18,528.18,1729.0,529.28,529.28,528.18,528.18,1729.0
2024-04-01 12:00:00,528.32,529.99,528.11,528.82,3823.0,528.32,529.99,528.11,528.82,3823.0
2024-04-01 12:10:00,528.92,529.98,528.81,529.32,1400.0,528.92,529.98,528.81,529.32,1400.0
2024-04-01 12:20:00,529.09,531.81,529.08,530.96,5842.0,529.09,531.81,529.08,530.96,5842.0
2024-04-01 12:30:00,530.96,531.24,530.65,531.24,1011.0,530.96,531.24,530.65,531.24,1011.0
2024-04-01 12:40:00,531.42,531.82,531.41,531.82,3709.0,531.42,531.82,531.41,531.82,3709.0
2024-04-01 12:50:00,531.2,531.43,531.01,531.05,2857.0,531.2,531.43,531.01,531.05,2857.0
2024-04-01 13:00:00,531.02,531.02,529.86,529.86,889.0,531.02,531.02,529.86,529.86,889.0
2024-04-01 13:10:00,530.19,530.69,530.18,530.68,619.0,530.19,530.69,530.18,530.68,619.0
2024-04-01 13:20:00,530.51,531.64,530.39,531.63,900.0,530.51,531.64,530.39,531.63,900.0
2024-04-01 13:30:00,531.3,531.3,530.53,530.81,1000.0,531.3,531.3,530.53,530.81,1000.0
2024-04-01 13:40:00,530.77,531.66,530.77,531.03,1606.0,530.77,531.66,530.77,531.03,1606.0
2024-04-01 13:50:00,531.03,531.03,530.31,530.31,1113.0,531.03,531.03,530.31,530.31,1113.0
2024-04-01 14:00:00,530.85,530.96,530.85,530.96,206.0,530.85,530.96,530.85,530.96,206.0
2024-04-01 14:10:00,530.75,530.76,529.46,529.96,1200.0,530.75,530.76,529.46,529.96,1200.0
2024-04-01 14:20:00,530.42,530.53,530.14,530.14,600.0,530.42,530.53,530.14,530.14,600.0
2024-04-01 14:30:00,530.22,530.22,530.21,530.22,200.0,530.22,530.22,530.21,530.22,200.0
2024-04-01 14:40:00,530.22,530.22,530.22,530.22,0.0,530.22,530.22,530.22,530.22,0.0
2024-04-01 14:50:00,529.69,530.11,529.08,530.05,1706.0,529.69,530.11,529.08,530.05,1706.0
2024-04-01 15:00:00,529.76,530.36,529.63,530.36,1300.0,529.76,530.36,529.63,530.36,1300.0
2024-04-01 15:10:00,530.31,531.29,530.31,531.29,1420.0,530.31,531.29,530.31,531.29,1420.0
2024-04-01 15:20:00,531.7,531.99,530.73,531.54,2242.0,531.7,531.99,530.73,531.54,2242.0
2024-04-01 15:30:00,531.04,531.92,530.54,530.55,1560.0,531.04,531.92,530.54,530.55,1560.0
2024-04-01 15:40:00,530.61,531.69,530.6,531.59,1787.0,530.61,531.69,530.6,531.59,1787.0
2024-04-01 15:50:00,531.11,532.56,530.76,532.42,12663.0,531.11,532.56,530.76,532.42,12663.0
2024-04-02 09:30:00,527.6,527.6,519.58,519.74,9077.0,527.6,527.6,519.58,519.74,9077.0
2024-04-02 09:40:00,520.08,521.66,519.26,520.3,5778.0,520.08,521.66,519.26,520.3,5778.0
2024-04-02 09:50:00,520.01,521.02,518.53,520.61,3796.0,520.01,521.02,518.53,520.61,3796.0
2024-04-02 10:00:00,519.93,523.11,519.92,521.27,11256.0,519.93,523.11,519.92,521.27,11256.0
2024-04-02 10:10:00,520.85,522.65,520.85,522.1,5933.0,520.85,522.65,520.85,522.1,5933.0
2024-04-02 10:20:00,522.22,522.89,522.22,522.46,8785.0,522.22,522.89,522.22,522.46,8785.0
2024-04-02 10:30:00,522.46,525.45,522.4,525.45,9040.0,522.46,525.45,522.4,525.45,9040.0
2024-04-02 10:40:00,524.8,525.78,524.2,524.21,2500.0,524.8,525.78,524.2,524.21,2500.0
2024-04-02 10:50:00,524.82,524.82,524.08,524.4,2400.0,524.82,524.82,524.08,524.4,2400.0
2024-04-02 11:00:00,524.49,525.71,524.48,525.55,1588.0,524.49,525.71,524.48,525.55,1588.0
2024-04-02 11:10:00,525.41,525.77,524.87,525.76,3000.0,525.41,525.77,524.87,525.76,3000.0
2024-04-02 11:20:00,526.04,526.41,525.97,525.98,1000.0,526.04,526.41,525.97,525.98,1000.0
2024-04-02 11:30:00,526.12,526.7,525.71,525.77,3340.0,526.12,526.7,525.71,525.77,3340.0
2024-04-02 11:40:00,525.6,526.17,524.83,524.83,1432.0,525.6,526.17,524.83,524.83,1432.0
2024-04-02 11:50:00,524.06,524.62,523.9,524.62,2417.0,524.06,524.62,523.9,524.62,2417.0
2024-04-02 12:00:00,524.92,525.07,523.17,523.17,820.0,524.92,525.07,523.17,523.17,820.0
2024-04-02 12:10:00,523.03,523.24,522.88,522.88,715.0,523.03,523.24,522.88,522.88,715.0
2024-04-02 12:20:00,523.15,523.24,522.59,522.6,1100.0,523.15,523.24,522.59,522.6,1100.0
2024-04-02 12:30:00,522.84,523.06,521.59,521.6,3258.0,522.84,523.06,521.59,521.6,3258.0
2024-04-02 12:40:00,521.87,522.31,521.67,522.19,1500.0,521.87,522.31,521.67,522.19,1500.0
2024-04-02 12:50:00,521.76,521.93,521.76,521.93,300.0,521.76,521.93,521.76,521.93,300.0
2024-04-02 13:00:00,521.67,521.88,521.46,521.52,1800.0,521.67,521.88,521.46,521.52,1800.0
2024-04-02 13:10:00,521.42,521.46,521.27,521.39,925.0,521.42,521.46,521.27,521.39,925.0
2024-04-02 13:20:00,521.59,522.29,521.59,521.68,1245.0,521.59,522.29,521.59,521.68,1245.0
2024-04-02 13:30:00,521.61,522.01,521.61,521.95,818.0,521.61,522.01,521.61,521.95,818.0
2024-04-02 13:40:00,521.87,522.02,521.56,522.02,600.0,521.87,522.02,521.56,522.02,600.0
2024-04-02 13:50:00,521.77,521.77,521.16,521.36,900.0,521.77,521.77,521.16,521.36,900.0
2024-04-02 14:00:00,520.26,520.38,520.26,520.38,500.0,520.26,520.38,520.26,520.38,500.0
2024-04-02 14:10:00,520.36,521.15,520.31,521.12,1670.0,520.36,521.15,520.31,521.12,1670.0
2024-04-02 14:20:00,521.56,521.56,520.74,520.74,2350.0,521.56,521.56,520.74,520.74,2350.0
2024-04-02 14:30:00,520.46,520.61,520.05,520.05,705.0,520.46,520.61,520.05,520.05,705.0
2024-04-02 14:40:00,520.09,520.38,518.81,519.62,4082.0,520.09,520.38,518.81,519.62,4082.0
2024-04-02 14:50:00,520.15,520.16,519.77,519.77,800.0,520.15,520.16,519.77,519.77,800.0
2024-04-02 15:00:00,519.25,521.38,519.25,520.58,1258.0,519.25,521.38,519.25,520.58,1258.0
2024-04-02 15:10:00,520.42,520.42,520.31,520.31,300.0,520.42,520.42,520.31,520.31,300.0
2024-04-02 15:20:00,520.36,521.01,520.14,520.94,1100.0,520.36,521.01,520.14,520.94,1100.0
2024-04-02 15:30:00,521.38,522.14,521.33,521.51,1865.0,521.38,522.14,521.33,521.51,1865.0
2024-04-02 15:40:00,521.28,521.95,520.63,521.69,1702.0,521.28,521.95,520.63,521.69,1702.0
2024-04-02 15:50:00,521.48,522.05,521.27,521.93,11507.0,521.48,522.05,521.27,521.93,11507.0
2024-04-03 09:30:00,521.1,525.92,521.1,523.13,4227.0,521.1,525.92,521.1,523.13,4227.0
2024-04-03 09:40:00,523.77,524.81,523.51,524.81,400.0,523.77,524.81,523.51,524.81,400.0
2024-04-03 09:50:00,524.44,524.99,523.6,523.87,2614.0,524.44,524.99,523.6,523.87,2614.0
2024-04-03 10:00:00,523.89,527.6,523.41,526.81,3222.0,523.89,527.6,523.41,526.81,3222.0
2024-04-03 10:10:00,525.68,526.64,525.67,526.17,2971.0,525.68,526.64,525.67,526.17,2971.0
2024-04-03 10:20:00,526.81,527.01,525.95,526.02,5900.0,526.81,527.01,525.95,526.02,5900.0
2024-04-03 10:30:00,526.71,527.28,526.6,526.61,754.0,526.71,527.28,526.6,526.61,754.0
2024-04-03 10:40:00,526.3,527.53,526.0,527.53,1387.0,526.3,527.53,526.0,527.53,1387.0
2024-04-03 10:50:00,527.64,528.56,527.38,527.46,5133.0,527.64,528.56,527.38,527.46,5133.0
2024-04-03 11:00:00,527.79,527.93,527.1,527.4,1100.0,527.79,527.93,527.1,527.4,1100.0
2024-04-03 11:10:00,527.88,528.29,527.88,528.17,1825.0,527.88,528.29,527.88,528.17,1825.0
2024-04-03 11:20:00,529.11,530.76,529.11,530.75,4276.0,529.11,530.76,529.11,530.75,4276.0
2024-04-03 11:30:00,530.46,530.72,530.19,530.44,7512.0,530.46,530.72,530.19,530.44,7512.0
2024-04-03 11:40:00,530.21,530.5,528.0,528.11,3586.0,530.21,530.5,528.0,528.11,3586.0
2024-04-03 11:50:00,528.19,528.46,527.31,527.31,1587.0,528.19,528.46,527.31,527.31,1587.0
2024-04-03 12:00:00,527.01,527.43,527.01,527.43,300.0,527.01,527.43,527.01,527.43,300.0
2024-04-03 12:10:00,527.76,528.14,527.11,527.11,2507.0,527.76,528.14,527.11,527.11,2507.0
2024-04-03 12:20:00,527.3,528.08,527.1,528.08,657.0,527.3,528.08,527.1,528.08,657.0
2024-04-03 12:30:00,528.09,528.64,526.15,526.15,1248.0,528.09,528.64,526.15,526.15,1248.0
2024-04-03 12:40:00,526.72,527.27,526.35,526.5,900.0,526.72,527.27,526.35,526.5,900.0
2024-04-03 12:50:00,527.05,527.05,526.81,526.81,567.0,527.05,527.05,526.81,526.81,567.0
2024-04-03 13:00:00,526.94,527.12,525.95,526.15,1750.0,526.94,527.12,525.95,526.15,1750.0
2024-04-03 13:10:00,525.48,525.76,524.88,525.48,2513.0,525.48,525.76,524.88,525.48,2513.0
2024-04-03 13:20:00,525.65,525.95,525.65,525.79,1132.0,525.65,525.95,525.65,525.79,1132.0
2024-04-03 13:30:00,525.66,525.92,525.32,525.32,800.0,525.66,525.92,525.32,525.32,800.0
2024-04-03 13:40:00,525.78,525.78,525.57,525.58,256.0,525.78,525.78,525.57,525.58,256.0
2024-04-03 13:50:00,525.98,525.98,524.96,525.13,1648.0,525.98,525.98,524.96,525.13,1648.0
2024-04-03 14:00:00,525.3,525.67,525.26,525.39,1535.0,525.3,525.67,525.26,525.39,1535.0
2024-04-03 14:10:00,525.79,525.79,524.77,524.77,1100.0,525.79,525.79,524.77,524.77,1100.0
2024-04-03 14:20:00,524.48,524.8,524.37,524.78,1866.0,524.48,524.8,524.37,524.78,1866.0
2024-04-03 14:30:00,524.71,524.71,524.04,524.23,725.0,524.71,524.71,524.04,524.23,725.0
2024-04-03 14:40:00,524.79,524.79,524.1,524.46,1552.0,524.79,524.79,524.1,524.46,1552.0
2024-04-03 14:50:00,524.24,524.54,523.98,524.18,1247.0,524.24,524.54,523.98,524.18,1247.0
2024-04-03 15:00:00,524.51,524.93,524.1,524.25,2195.0,524.51,524.93,524.1,524.25,2195.0
2024-04-03 15:10:00,524.48,524.48,523.19,523.19,3087.0,524.48,524.48,523.19,523.19,3087.0
2024-04-03 15:20:00,523.18,523.48,522.55,523.42,1556.0,523.18,523.48,522.55,523.42,1556.0
2024-04-03 15:30:00,523.24,524.68,523.24,524.68,1723.0,523.24,524.68,523.24,524.68,1723.0
2024-04-03 15:40:00,524.64,524.64,522.74,523.04,4644.0,524.64,524.64,522.74,523.04,4644.0
2024-04-03 15:50:00,522.86,525.04,522.48,524.32,19211.0,522.86,525.04,522.48,524.32,19211.0
2024-04-04 09:30:00,530.69,531.24,529.39,530.24,3706.0,530.69,531.24,529.39,530.24,3706.0
2024-04-04 09:40:00,530.3,530.35,528.6,529.81,1216.0,530.3,530.35,528.6,529.81,1216.0
2024-04-04 09:50:00,530.2,531.64,528.13,528.75,1761.0,530.2,531.64,528.13,528.75,1761.0
2024-04-04 10:00:00,528.09,528.89,527.9,527.9,1859.0,528.09,528.89,527.9,527.9,1859.0
2024-04-04 10:10:00,527.28,528.29,527.22,527.85,2310.0,527.28,528.29,527.22,527.85,2310.0
2024-04-04 10:20:00,527.88,528.6,527.14,528.6,1814.0,527.88,528.6,527.14,528.6,1814.0
2024-04-04 10:30:00,529.03,530.29,528.73,530.29,6661.0,529.03,530.29,528.73,530.29,6661.0
2024-04-04 10:40:00,530.53,530.99,529.9,529.9,1953.0,530.53,530.99,529.9,529.9,1953.0
2024-04-04 10:50:00,529.9,529.99,529.3,529.6,2587.0,529.9,529.99,529.3,529.6,2587.0
2024-04-04 11:00:00,529.07,529.62,528.01,528.01,2098.0,529.07,529.62,528.01,528.01,2098.0
2024-04-04 11:10:00,528.77,529.02,528.38,528.38,600.0,528.77,529.02,528.38,528.38,600.0
2024-04-04 11:20:00,528.32,530.05,528.32,529.41,1734.0,528.32,530.05,528.32,529.41,1734.0
2024-04-04 11:30:00,529.4,530.5,529.4,530.24,1662.0,529.4,530.5,529.4,530.24,1662.0
2024-04-04 11:40:00,530.34,530.85,530.07,530.7,900.0,530.34,530.85,530.07,530.7,900.0
2024-04-04 11:50:00,530.76,531.25,530.44,530.47,3403.0,530.76,531.25,530.44,530.47,3403.0
2024-04-04 12:00:00,531.1,531.86,531.1,531.66,2581.0,531.1,531.86,531.1,531.66,2581.0
2024-04-04 12:10:00,531.65,532.45,531.09,531.94,1896.0,531.65,532.45,531.09,531.94,1896.0
2024-04-04 12:20:00,531.39,531.65,531.39,531.65,300.0,531.39,531.65,531.39,531.65,300.0
2024-04-04 12:30:00,531.25,531.32,529.1,529.1,2856.0,531.25,531.32,529.1,529.1,2856.0
2024-04-04 12:40:00,529.32,529.53,528.9,528.9,1400.0,529.32,529.53,528.9,528.9,1400.0
2024-04-04 12:50:00,528.85,528.85,527.58,527.84,2279.0,528.85,528.85,527.58,527.84,2279.0
2024-04-04 13:00:00,527.53,527.93,527.52,527.93,1300.0,527.53,527.93,527.52,527.93,1300.0
2024-04-04 13:10:00,528.21,528.21,527.54,527.9,1606.0,528.21,528.21,527.54,527.9,1606.0
2024-04-04 13:20:00,527.88,528.91,527.88,528.65,3412.0,527.88,528.91,527.88,528.65,3412.0
2024-04-04 13:30:00,528.33,528.36,528.0,528.33,1341.0,528.33,528.36,528.0,528.33,1341.0
2024-04-04 13:40:00,528.32,528.5,527.74,528.14,2053.0,528.32,528.5,527.74,528.14,2053.0
2024-04-04 13:50:00,528.43,528.43,527.7,527.7,971.0,528.43,528.43,527.7,527.7,971.0
2024-04-04 14:00:00,527.95,527.95,525.61,525.61,3504.0,527.95,527.95,525.61,525.61,3504.0
2024-04-04 14:10:00,525.2,525.51,523.51,523.52,1400.0,525.2,525.51,523.51,523.52,1400.0
2024-04-04 14:20:00,523.71,524.3,522.65,522.65,1925.0,523.71,524.3,522.65,522.65,1925.0
2024-04-04 14:30:00,522.1,522.89,521.16,522.63,2065.0,522.1,522.89,521.16,522.63,2065.0
2024-04-04 14:40:00,522.47,522.47,520.79,521.88,1926.0,522.47,522.47,520.79,521.88,1926.0
2024-04-04 14:50:00,521.57,521.83,520.14,520.25,1625.0,521.57,521.83,520.14,520.25,1625.0
2024-04-04 15:00:00,519.97,519.97,519.18,519.39,1625.0,519.97,519.97,519.18,519.39,1625.0
2024-04-04 15:10:00,519.3,519.57,518.85,518.85,2425.0,519.3,519.57,518.85,518.85,2425.0
2024-04-04 15:20:00,519.24,519.38,518.71,518.71,1619.0,519.24,519.38,518.71,518.71,1619.0
2024-04-04 15:30:00,518.84,519.09,518.33,518.37,1998.0,518.84,519.09,518.33,518.37,1998.0
2024-04-04 15:40:00,518.23,519.56,516.81,519.56,5968.0,518.23,519.56,516.81,519.56,5968.0
2024-04-04 15:50:00,519.58,519.67,517.6,518.07,22931.0,519.58,519.67,517.6,518.07,22931.0
2024-04-05 09:30:00,518.1,520.0,517.58,518.1,2745.0,518.1,520.0,517.58,518.1,2745.0
2024-04-05 09:40:00,519.8,521.7,518.74,520.35,8608.0,519.8,521.7,518.74,520.35,8608.0
2024-04-05 09:50:00,521.1,521.55,520.51,521.55,1445.0,521.1,521.55,520.51,521.55,1445.0
2024-04-05 10:00:00,520.83,522.72,519.86,522.14,5757.0,520.83,522.72,519.86,522.14,5757.0
2024-04-05 10:10:00,521.65,521.75,521.65,521.75,848.0,521.65,521.75,521.65,521.75,848.0
2024-04-05 10:20:00,522.36,522.37,520.96,521.54,2065.0,522.36,522.37,520.96,521.54,2065.0
2024-04-05 10:30:00,521.29,522.03,521.29,522.03,774.0,521.29,522.03,521.29,522.03,774.0
2024-04-05 10:40:00,521.06,522.33,521.05,522.23,3205.0,521.06,522.33,521.05,522.23,3205.0
2024-04-05 10:50:00,522.26,523.11,521.99,522.79,8079.0,522.26,523.11,521.99,522.79,8079.0
2024-04-05 11:00:00,523.38,523.38,522.42,523.1,2197.0,523.38,523.38,522.42,523.1,2197.0
2024-04-05 11:10:00,523.8,524.06,522.31,523.1,2644.0,523.8,524.06,522.31,523.1,2644.0
2024-04-05 11:20:00,523.31,523.31,522.43,523.09,3057.0,523.31,523.31,522.43,523.09,3057.0
2024-04-05 11:30:00,522.34,522.6,521.54,521.54,2000.0,522.34,522.6,521.54,521.54,2000.0
2024-04-05 11:40:00,522.09,522.94,521.69,522.22,5415.0,522.09,522.94,521.69,522.22,5415.0
2024-04-05 11:50:00,522.62,522.64,522.12,522.17,4174.0,522.62,522.64,522.12,522.17,4174.0
2024-04-05 12:00:00,522.25,522.25,521.76,522.14,1180.0,522.25,522.25,521.76,522.14,1180.0
2024-04-05 12:10:00,521.96,522.31,521.9,522.04,1100.0,521.96,522.31,521.9,522.04,1100.0
2024-04-05 12:20:00,521.67,521.67,520.97,521.5,3135.0,521.67,521.67,520.97,521.5,3135.0
2024-04-05 12:30:00,521.47,521.67,521.32,521.33,600.0,521.47,521.67,521.32,521.33,600.0
2024-04-05 12:40:00,521.38,521.39,519.86,519.94,2520.0,521.38,521.39,519.86,519.94,2520.0
2024-04-05 12:50:00,520.21,521.16,520.08,520.5,4880.0,520.21,521.16,520.08,520.5,4880.0
2024-04-05 13:00:00,520.96,521.39,520.5,520.76,21651.0,520.96,521.39,520.5,520.76,21651.0
2024-04-05 13:10:00,521.51,521.51,521.26,521.51,400.0,521.51,521.51,521.26,521.51,400.0
2024-04-05 13:20:00,521.4,522.04,521.4,521.74,2715.0,521.4,522.04,521.4,521.74,2715.0
2024-04-05 13:30:00,522.07,522.22,521.14,521.14,9456.0,522.07,522.22,521.14,521.14,9456.0
2024-04-05 13:40:00,520.7,521.0,520.0,520.09,2639.0,520.7,521.0,520.0,520.09,2639.0
2024-04-05 13:50:00,520.08,520.2,519.0,519.22,8686.0,520.08,520.2,519.0,519.22,8686.0
2024-04-05 14:00:00,518.95,519.97,518.23,519.9,2695.0,518.95,519.97,518.23,519.9,2695.0
2024-04-05 14:10:00,519.77,520.12,519.43,519.88,2519.0,519.77,520.12,519.43,519.88,2519.0
2024-04-05 14:20:00,520.15,520.4,519.14,519.14,1718.0,520.15,520.4,519.14,519.14,1718.0
2024-04-05 14:30:00,518.5,518.77,518.12,518.76,1606.0,518.5,518.77,518.12,518.76,1606.0
2024-04-05 14:40:00,518.39,518.82,517.95,517.95,1992.0,518.39,518.82,517.95,517.95,1992.0
2024-04-05 14:50:00,517.16,518.57,516.92,518.56,5748.0,517.16,518.57,516.92,518.56,5748.0
2024-04-05 15:00:00,518.99,519.52,518.99,519.14,1105.0,518.99,519.52,518.99,519.14,1105.0
2024-04-05 15:10:00,519.26,519.71,519.26,519.48,1500.0,519.26,519.71,519.26,519.48,1500.0
2024-04-05 15:20:00,519.34,519.45,519.27,519.4,500.0,519.34,519.45,519.27,519.4,500.0
2024-04-05 15:30:00,519.46,520.07,519.09,519.32,3370.0,519.46,520.07,519.09,519.32,3370.0
2024-04-05 15:40:00,519.2,519.2,518.24,518.82,2120.0,519.2,519.2,518.24,518.82,2120.0
2024-04-05 15:50:00,518.35,520.23,518.34,519.31,27310.0,518.35,520.23,518.34,519.31,27310.0
2024-04-08 09:30:00,519.83,521.04,515.57,516.18,11116.0,519.83,521.04,515.57,516.18,11116.0
2024-04-08 09:40:00,516.63,519.43,516.63,517.48,2161.0,516.63,519.43,516.63,517.48,2161.0
2024-04-08 09:50:00,517.42,517.9,515.68,517.13,8500.0,517.42,517.9,515.68,517.13,8500.0
2024-04-08 10:00:00,516.19,516.73,515.18,516.09,10572.0,516.19,516.73,515.18,516.09,10572.0
2024-04-08 10:10:00,516.49,516.49,514.55,514.55,3994.0,516.49,516.49,514.55,514.55,3994.0
2024-04-08 10:20:00,514.86,516.59,514.55,516.03,7760.0,514.86,516.59,514.55,516.03,7760.0
2024-04-08 10:30:00,516.2,516.9,516.19,516.38,7251.0,516.2,516.9,516.19,516.38,7251.0
2024-04-08 10:40:00,516.39,516.73,516.34,516.59,5317.0,516.39,516.73,516.34,516.59,5317.0
2024-04-08 10:50:00,516.6,517.68,516.59,517.12,8361.0,516.6,517.68,516.59,517.12,8361.0
2024-04-08 11:00:00,516.66,516.66,514.37,514.87,4696.0,516.66,516.66,514.37,514.87,4696.0
2024-04-08 11:10:00,514.84,515.05,514.36,514.52,6745.0,514.84,515.05,514.36,514.52,6745.0
2024-04-08 11:20:00,514.72,515.41,514.48,514.61,4862.0,514.72,515.41,514.48,514.61,4862.0
2024-04-08 11:30:00,514.59,515.14,514.29,514.34,2663.0,514.59,515.14,514.29,514.34,2663.0
2024-04-08 11:40:00,514.37,515.05,513.7,514.48,5222.0,514.37,515.05,513.7,514.48,5222.0
2024-04-08 11:50:00,514.71,514.72,513.67,514.6,3095.0,514.71,514.72,513.67,514.6,3095.0
2024-04-08 12:00:00,514.43,515.59,514.18,514.95,4766.0,514.43,515.59,514.18,514.95,4766.0
2024-04-08 12:10:00,514.95,515.48,514.64,515.11,2797.0,514.95,515.48,514.64,515.11,2797.0
2024-04-08 12:20:00,515.17,515.45,515.03,515.4,2816.0,515.17,515.45,515.03,515.4,2816.0
2024-04-08 12:30:00,515.42,515.44,515.14,515.32,2145.0,515.42,515.44,515.14,515.32,2145.0
2024-04-08 12:40:00,515.32,516.09,515.31,516.09,2692.0,515.32,516.09,515.31,516.09,2692.0
2024-04-08 12:50:00,515.84,516.21,515.68,515.97,2384.0,515.84,516.21,515.68,515.97,2384.0
2024-04-08 13:00:00,515.97,516.23,515.72,516.03,2398.0,515.97,516.23,515.72,516.03,2398.0
2024-04-08 13:10:00,515.86,516.06,515.69,516.06,2679.0,515.86,516.06,515.69,516.06,2679.0
2024-04-08 13:20:00,515.97,516.2,515.16,516.2,3617.0,515.97,516.2,515.16,516.2,3617.0
2024-04-08 13:30:00,515.98,516.02,515.69,516.0,2430.0,515.98,516.02,515.69,516.0,2430.0
2024-04-08 13:40:00,516.03,516.33,516.02,516.02,1240.0,516.03,516.33,516.02,516.02,1240.0
2024-04-08 13:50:00,516.26,516.99,515.97,516.59,5041.0,516.26,516.99,515.97,516.59,5041.0
2024-04-08 14:00:00,516.9,516.9,515.82,515.93,4286.0,516.9,516.9,515.82,515.93,4286.0
2024-04-08 14:10:00,515.99,516.16,515.91,516.15,1126.0,515.99,516.16,515.91,516.15,1126.0
2024-04-08 14:20:00,515.82,515.96,515.15,515.15,1345.0,515.82,515.96,515.15,515.15,1345.0
2024-04-08 14:30:00,515.1,515.38,515.1,515.12,758.0,515.1,515.38,515.1,515.12,758.0
2024-04-08 14:40:00,514.97,515.2,514.74,515.17,1223.0,514.97,515.2,514.74,515.17,1223.0
2024-04-08 14:50:00,514.95,515.19,514.8,514.81,1240.0,514.95,515.19,514.8,514.81,1240.0
2024-04-08 15:00:00,515.33,515.56,514.1,514.4,4095.0,515.33,515.56,514.1,514.4,4095.0
2024-04-08 15:10:00,514.69,514.69,514.14,514.14,2188.0,514.69,514.69,514.14,514.14,2188.0
2024-04-08 15:20:00,514.19,514.28,513.14,514.28,5184.0,514.19,514.28,513.14,514.28,5184.0
2024-04-08 15:30:00,514.15,514.44,513.77,513.77,3840.0,514.15,514.44,513.77,513.77,3840.0
2024-04-08 15:40:00,513.82,513.82,512.63,513.46,5472.0,513.82,513.82,512.63,513.46,5472.0
2024-04-08 15:50:00,513.44,514.76,512.84,514.43,19345.0,513.44,514.76,512.84,514.43,19345.0
2024-04-09 09:30:00,515.64,515.64,511.15,514.48,6538.0,515.64,515.64,511.15,514.48,6538.0
2024-04-09 09:40:00,514.28,515.41,512.75,514.89,3097.0,514.28,515.41,512.75,514.89,3097.0
2024-04-09 09:50:00,514.48,514.48,512.14,512.47,5338.0,514.48,514.48,512.14,512.47,5338.0
2024-04-09 10:00:00,512.99,513.18,511.8,512.11,1730.0,512.99,513.18,511.8,512.11,1730.0
2024-04-09 10:10:00,512.75,515.0,512.75,515.0,3324.0,512.75,515.0,512.75,515.0,3324.0
2024-04-09 10:20:00,516.23,516.23,512.81,513.4,5627.0,516.23,516.23,512.81,513.4,5627.0
2024-04-09 10:30:00,512.83,512.83,511.9,512.12,1569.0,512.83,512.83,511.9,512.12,1569.0
2024-04-09 10:40:00,511.98,512.02,510.5,510.85,2783.0,511.98,512.02,510.5,510.85,2783.0
2024-04-09 10:50:00,511.42,512.75,511.42,512.75,900.0,511.42,512.75,511.42,512.75,900.0
2024-04-09 11:00:00,513.39,514.83,513.39,514.8,2417.0,513.39,514.83,513.39,514.8,2417.0
2024-04-09 11:10:00,514.76,515.65,514.76,515.56,1937.0,514.76,515.65,514.76,515.56,1937.0
2024-04-09 11:20:00,515.55,515.55,514.77,514.78,1100.0,515.55,515.55,514.77,514.78,1100.0
2024-04-09 11:30:00,515.34,515.34,513.95,513.96,3457.0,515.34,515.34,513.95,513.96,3457.0
2024-04-09 11:40:00,514.42,515.34,514.42,514.97,1500.0,514.42,515.34,514.42,514.97,1500.0
2024-04-09 11:50:00,514.98,515.17,514.97,515.07,1088.0,514.98,515.17,514.97,515.07,1088.0
2024-04-09 12:00:00,514.8,514.83,514.33,514.52,1739.0,514.8,514.83,514.33,514.52,1739.0
2024-04-09 12:10:00,514.29,515.25,514.01,515.25,1107.0,514.29,515.25,514.01,515.25,1107.0
2024-04-09 12:20:00,515.15,516.9,515.14,516.78,957.0,515.15,516.9,515.14,516.78,957.0
2024-04-09 12:30:00,517.12,518.29,517.12,517.63,2000.0,517.12,518.29,517.12,517.63,2000.0
2024-04-09 12:40:00,517.8,517.8,517.8,517.8,100.0,517.8,517.8,517.8,517.8,100.0
2024-04-09 12:50:00,517.94,518.27,517.24,518.26,1803.0,517.94,518.27,517.24,518.26,1803.0
2024-04-09 13:00:00,518.29,519.45,518.29,519.45,900.0,518.29,519.45,518.29,519.45,900.0
2024-04-09 13:10:00,519.27,519.31,518.63,519.0,1700.0,519.27,519.31,518.63,519.0,1700.0
2024-04-09 13:20:00,519.09,519.09,518.13,518.13,1570.0,519.09,519.09,518.13,518.13,1570.0
2024-04-09 13:30:00,518.77,519.31,518.77,519.31,200.0,518.77,519.31,518.77,519.31,200.0
2024-04-09 13:40:00,519.41,519.5,518.52,518.52,900.0,519.41,519.5,518.52,518.52,900.0
2024-04-09 13:50:00,518.73,519.05,518.4,518.58,1000.0,518.73,519.05,518.4,518.58,1000.0
2024-04-09 14:00:00,518.44,518.69,518.08,518.69,1787.0,518.44,518.69,518.08,518.69,1787.0
2024-04-09 14:10:00,518.86,519.5,518.74,519.49,1300.0,518.86,519.5,518.74,519.49,1300.0
2024-04-09 14:20:00,519.33,519.33,518.32,518.65,860.0,519.33,519.33,518.32,518.65,860.0
2024-04-09 14:30:00,518.33,518.33,517.47,517.5,2596.0,518.33,518.33,517.47,517.5,2596.0
2024-04-09 14:40:00,517.67,518.32,517.67,518.32,764.0,517.67,518.32,517.67,518.32,764.0
2024-04-09 14:50:00,518.38,519.19,518.24,518.76,1457.0,518.38,519.19,518.24,518.76,1457.0
2024-04-09 15:00:00,518.49,519.08,518.43,518.43,2183.0,518.49,519.08,518.43,518.43,2183.0
2024-04-09 15:10:00,518.35,519.83,518.27,519.64,1558.0,518.35,519.83,518.27,519.64,1558.0
2024-04-09 15:20:00,519.92,522.26,519.77,522.26,3222.0,519.92,522.26,519.77,522.26,3222.0
2024-04-09 15:30:00,521.58,522.39,520.34,520.72,5484.0,521.58,522.39,520.34,520.72,5484.0
2024-04-09 15:40:00,521.05,521.16,519.93,520.09,6747.0,521.05,521.16,519.93,520.09,6747.0
2024-04-09 15:50:00,519.9,520.58,518.33,519.81,40783.0,519.9,520.58,518.33,519.81,40783.0
2024-04-10 09:30:00,510.35,512.72,504.44,504.92,17867.0,510.35,512.72,504.44,504.92,17867.0
2024-04-10 09:40:00,504.22,504.22,501.75,502.08,5648.0,504.22,504.22,501.75,502.08,5648.0
2024-04-10 09:50:00,502.64,503.6,502.64,502.91,4909.0,502.64,503.6,502.64,502.91,4909.0
2024-04-10 10:00:00,503.0,503.41,501.95,502.72,2958.0,503.0,503.41,501.95,502.72,2958.0
2024-04-10 10:10:00,502.96,504.14,502.88,504.04,3517.0,502.96,504.14,502.88,504.04,3517.0
2024-04-10 10:20:00,503.8,504.25,502.99,503.77,1311.0,503.8,504.25,502.99,503.77,1311.0
2024-04-10 10:30:00,503.56,505.29,502.67,504.82,4033.0,503.56,505.29,502.67,504.82,4033.0
2024-04-10 10:40:00,504.57,504.57,502.0,502.34,1781.0,504.57,504.57,502.0,502.34,1781.0
2024-04-10 10:50:00,501.91,502.63,501.56,502.63,1691.0,501.91,502.63,501.56,502.63,1691.0
2024-04-10 11:00:00,502.93,504.04,502.4,503.82,3625.0,502.93,504.04,502.4,503.82,3625.0
2024-04-10 11:10:00,503.91,504.11,502.99,503.91,2691.0,503.91,504.11,502.99,503.91,2691.0
2024-04-10 11:20:00,503.73,503.74,501.1,502.12,16002.0,503.73,503.74,501.1,502.12,16002.0
2024-04-10 11:30:00,501.84,502.02,500.68,500.76,5262.0,501.84,502.02,500.68,500.76,5262.0
2024-04-10 11:40:00,501.28,501.66,500.73,501.55,2700.0,501.28,501.66,500.73,501.55,2700.0
2024-04-10 11:50:00,501.18,502.36,501.18,501.82,1500.0,501.18,502.36,501.18,501.82,1500.0
2024-04-10 12:00:00,501.73,502.61,501.72,501.92,1600.0,501.73,502.61,501.72,501.92,1600.0
2024-04-10 12:10:00,501.78,501.78,500.79,501.11,2060.0,501.78,501.78,500.79,501.11,2060.0
2024-04-10 12:20:00,501.03,502.33,501.03,502.12,6288.0,501.03,502.33,501.03,502.12,6288.0
2024-04-10 12:30:00,502.56,503.0,501.92,503.0,945.0,502.56,503.0,501.92,503.0,945.0
2024-04-10 12:40:00,502.51,502.55,501.89,502.34,1800.0,502.51,502.55,501.89,502.34,1800.0
2024-04-10 12:50:00,502.49,503.1,502.33,503.09,2407.0,502.49,503.1,502.33,503.09,2407.0
2024-04-10 13:00:00,503.3,503.31,501.22,501.51,8838.0,503.3,503.31,501.22,501.51,8838.0
2024-04-10 13:10:00,501.37,503.14,501.37,502.87,2751.0,501.37,503.14,501.37,502.87,2751.0
2024-04-10 13:20:00,503.33,503.96,503.22,503.22,800.0,503.33,503.96,503.22,503.22,800.0
2024-04-10 13:30:00,503.27,503.27,502.07,502.19,1600.0,503.27,503.27,502.07,502.19,1600.0
2024-04-10 13:40:00,502.02,502.48,501.92,502.36,1166.0,502.02,502.48,501.92,502.36,1166.0
2024-04-10 13:50:00,502.13,504.52,502.13,503.92,3501.0,502.13,504.52,502.13,503.92,3501.0
2024-04-10 14:00:00,504.26,504.85,503.42,504.2,2526.0,504.26,504.85,503.42,504.2,2526.0
2024-04-10 14:10:00,503.94,504.32,503.4,503.4,2288.0,503.94,504.32,503.4,503.4,2288.0
2024-04-10 14:20:00,503.56,503.87,502.25,502.52,540.0,503.56,503.87,502.25,502.52,540.0
2024-04-10 14:30:00,502.3,503.74,502.29,503.48,800.0,502.3,503.74,502.29,503.48,800.0
2024-04-10 14:40:00,503.97,504.2,503.89,504.1,1007.0,503.97,504.2,503.89,504.1,1007.0
2024-04-10 14:50:00,504.44,505.1,502.81,502.92,2648.0,504.44,505.1,502.81,502.92,2648.0
2024-04-10 15:00:00,503.52,503.56,502.99,503.56,1400.0,503.52,503.56,502.99,503.56,1400.0
2024-04-10 15:10:00,504.52,505.14,504.51,505.13,4973.0,504.52,505.14,504.51,505.13,4973.0
2024-04-10 15:20:00,505.69,506.18,505.0,505.0,3382.0,505.69,506.18,505.0,505.0,3382.0
2024-04-10 15:30:00,504.83,504.83,504.05,504.06,4491.0,504.83,504.83,504.05,504.06,4491.0
2024-04-10 15:40:00,503.97,505.01,503.96,504.36,6213.0,503.97,505.01,503.96,504.36,6213.0
2024-04-10 15:50:00,504.31,504.63,503.06,503.81,16080.0,504.31,504.63,503.06,503.81,16080.0
2024-04-11 09:30:00,504.18,504.89,503.67,503.67,3449.0,504.18,504.89,503.67,503.67,3449.0
2024-04-11 09:40:00,503.65,503.84,502.25,503.84,900.0,503.65,503.84,502.25,503.84,900.0
2024-04-11 09:50:00,504.08,504.79,503.7,504.79,2655.0,504.08,504.79,503.7,504.79,2655.0
2024-04-11 10:00:00,504.3,505.0,503.5,504.36,4032.0,504.3,505.0,503.5,504.36,4032.0
2024-04-11 10:10:00,504.78,505.78,504.75,505.78,2569.0,504.78,505.78,504.75,505.78,2569.0
2024-04-11 10:20:00,505.74,506.36,505.74,505.79,1755.0,505.74,506.36,505.74,505.79,1755.0
2024-04-11 10:30:00,506.43,507.09,506.35,506.56,1319.0,506.43,507.09,506.35,506.56,1319.0
2024-04-11 10:40:00,506.77,507.1,506.07,506.68,1800.0,506.77,507.1,506.07,506.68,1800.0
2024-04-11 10:50:00,507.26,507.26,504.05,504.56,3907.0,507.26,507.26,504.05,504.56,3907.0
2024-04-11 11:00:00,503.98,504.67,503.5,503.5,1625.0,503.98,504.67,503.5,503.5,1625.0
2024-04-11 11:10:00,504.25,505.47,504.16,505.25,1825.0,504.25,505.47,504.16,505.25,1825.0
2024-04-11 11:20:00,505.18,505.9,504.81,505.83,5064.0,505.18,505.9,504.81,505.83,5064.0
2024-04-11 11:30:00,505.66,506.91,505.66,506.21,1854.0,505.66,506.91,505.66,506.21,1854.0
2024-04-11 11:40:00,506.34,506.88,506.07,506.45,2308.0,506.34,506.88,506.07,506.45,2308.0
2024-04-11 11:50:00,506.52,507.06,506.28,506.88,1200.0,506.52,507.06,506.28,506.88,1200.0
2024-04-11 12:00:00,506.63,506.63,505.95,505.95,636.0,506.63,506.63,505.95,505.95,636.0
2024-04-11 12:10:00,506.24,506.38,505.82,506.25,1123.0,506.24,506.38,505.82,506.25,1123.0
2024-04-11 12:20:00,506.02,506.24,504.31,504.31,1459.0,506.02,506.24,504.31,504.31,1459.0
2024-04-11 12:30:00,504.43,504.94,504.43,504.67,783.0,504.43,504.94,504.43,504.67,783.0
2024-04-11 12:40:00,504.73,505.32,504.73,505.25,861.0,504.73,505.32,504.73,505.25,861.0
2024-04-11 12:50:00,505.21,505.85,505.21,505.85,1078.0,505.21,505.85,505.21,505.85,1078.0
2024-04-11 13:00:00,505.75,507.16,505.72,507.13,1883.0,505.75,507.16,505.72,507.13,1883.0
2024-04-11 13:10:00,507.25,507.29,506.52,507.27,1781.0,507.25,507.29,506.52,507.27,1781.0
2024-04-11 13:20:00,508.17,508.49,507.81,507.81,1100.0,508.17,508.49,507.81,507.81,1100.0
2024-04-11 13:30:00,507.73,508.06,507.29,507.29,400.0,507.73,508.06,507.29,507.29,400.0
2024-04-11 13:40:00,507.17,507.83,506.83,507.83,906.0,507.17,507.83,506.83,507.83,906.0
2024-04-11 13:50:00,508.11,508.11,507.65,507.65,800.0,508.11,508.11,507.65,507.65,800.0
2024-04-11 14:00:00,508.07,508.61,508.0,508.52,2555.0,508.07,508.61,508.0,508.52,2555.0
2024-04-11 14:10:00,508.11,509.12,508.04,508.06,3117.0,508.11,509.12,508.04,508.06,3117.0
2024-04-11 14:20:00,507.84,508.22,507.77,507.77,600.0,507.84,508.22,507.77,507.77,600.0
2024-04-11 14:30:00,507.91,508.24,507.91,508.24,916.0,507.91,508.24,507.91,508.24,916.0
2024-04-11 14:40:00,507.98,507.98,506.76,506.76,1900.0,507.98,507.98,506.76,506.76,1900.0
2024-04-11 14:50:00,506.85,506.85,505.86,505.89,2365.0,506.85,506.85,505.86,505.89,2365.0
2024-04-11 15:00:00,505.89,506.86,505.88,505.93,2308.0,505.89,506.86,505.88,505.93,2308.0
2024-04-11 15:10:00,506.02,506.24,505.07,505.32,3466.0,506.02,506.24,505.07,505.32,3466.0
2024-04-11 15:20:00,505.02,505.46,504.51,504.51,4265.0,505.02,505.46,504.51,504.51,4265.0
2024-04-11 15:30:00,504.49,504.59,503.7,503.88,4905.0,504.49,504.59,503.7,503.88,4905.0
2024-04-11 15:40:00,504.14,504.25,503.49,503.92,10624.0,504.14,504.25,503.49,503.92,10624.0
2024-04-11 15:50:00,503.79,504.05,502.69,502.85,31788.0,503.79,504.05,502.69,502.85,31788.0
2024-04-12 09:30:00,497.5,500.44,496.27,500.03,5337.0,497.5,500.44,496.27,500.03,5337.0
2024-04-12 09:40:00,501.44,501.44,498.81,499.57,5687.0,501.44,501.44,498.81,499.57,5687.0
2024-04-12 09:50:00,500.22,500.39,498.01,498.28,3548.0,500.22,500.39,498.01,498.28,3548.0
2024-04-12 10:00:00,497.44,498.91,497.36,498.77,3781.0,497.44,498.91,497.36,498.77,3781.0
2024-04-12 10:10:00,498.59,499.75,497.4,499.59,2298.0,498.59,499.75,497.4,499.59,2298.0
2024-04-12 10:20:00,499.5,499.5,498.81,498.81,1600.0,499.5,499.5,498.81,498.81,1600.0
2024-04-12 10:30:00,499.04,499.62,496.71,496.86,2721.0,499.04,499.62,496.71,496.86,2721.0
2024-04-12 10:40:00,497.06,497.48,493.92,494.47,10903.0,497.06,497.48,493.92,494.47,10903.0
2024-04-12 10:50:00,495.6,496.66,493.97,493.98,4561.0,495.6,496.66,493.97,493.98,4561.0
2024-04-12 11:00:00,494.5,496.41,494.5,495.9,3875.0,494.5,496.41,494.5,495.9,3875.0
2024-04-12 11:10:00,495.88,496.47,495.55,495.75,3000.0,495.88,496.47,495.55,495.75,3000.0
2024-04-12 11:20:00,496.22,496.69,495.19,496.23,12458.0,496.22,496.69,495.19,496.23,12458.0
2024-04-12 11:30:00,496.21,496.42,496.0,496.33,5600.0,496.21,496.42,496.0,496.33,5600.0
2024-04-12 11:40:00,496.66,496.71,495.92,496.22,3935.0,496.66,496.71,495.92,496.22,3935.0
2024-04-12 11:50:00,496.13,496.29,495.31,496.0,4082.0,496.13,496.29,495.31,496.0,4082.0
2024-04-12 12:00:00,495.5,495.95,494.79,495.71,19285.0,495.5,495.95,494.79,495.71,19285.0
2024-04-12 12:10:00,495.69,496.27,494.71,495.16,6691.0,495.69,496.27,494.71,495.16,6691.0
2024-04-12 12:20:00,495.04,495.67,495.03,495.6,600.0,495.04,495.67,495.03,495.6,600.0
2024-04-12 12:30:00,495.56,496.0,494.96,495.39,5360.0,495.56,496.0,494.96,495.39,5360.0
2024-04-12 12:40:00,495.39,495.91,495.38,495.48,4138.0,495.39,495.91,495.38,495.48,4138.0
2024-04-12 12:50:00,495.59,495.95,495.09,495.2,4968.0,495.59,495.95,495.09,495.2,4968.0
2024-04-12 13:00:00,495.41,495.41,494.26,494.83,4573.0,495.41,495.41,494.26,494.83,4573.0
2024-04-12 13:10:00,494.92,495.29,494.86,494.94,3008.0,494.92,495.29,494.86,494.94,3008.0
2024-04-12 13:20:00,494.93,494.93,493.5,493.63,13217.0,494.93,494.93,493.5,493.63,13217.0
2024-04-12 13:30:00,493.14,493.67,492.99,493.67,4707.0,493.14,493.67,492.99,493.67,4707.0
2024-04-12 13:40:00,493.94,495.32,493.94,495.32,3663.0,493.94,495.32,493.94,495.32,3663.0
2024-04-12 13:50:00,494.81,494.81,493.76,493.86,2512.0,494.81,494.81,493.76,493.86,2512.0
2024-04-12 14:00:00,494.0,495.73,493.68,495.73,4472.0,494.0,495.73,493.68,495.73,4472.0
2024-04-12 14:10:00,495.88,495.99,495.43,495.43,1548.0,495.88,495.99,495.43,495.43,1548.0
2024-04-12 14:20:00,495.7,495.7,494.31,494.42,4392.0,495.7,495.7,494.31,494.42,4392.0
2024-04-12 14:30:00,494.25,494.75,493.89,494.65,2149.0,494.25,494.75,493.89,494.65,2149.0
2024-04-12 14:40:00,494.55,495.46,494.38,495.37,3362.0,494.55,495.46,494.38,495.37,3362.0
2024-04-12 14:50:00,495.7,496.16,495.19,495.21,2497.0,495.7,496.16,495.19,495.21,2497.0
2024-04-12 15:00:00,495.23,496.12,495.05,495.7,2267.0,495.23,496.12,495.05,495.7,2267.0
2024-04-12 15:10:00,496.16,496.55,495.3,496.55,1674.0,496.16,496.55,495.3,496.55,1674.0
2024-04-12 15:20:00,496.06,496.16,495.55,495.85,2665.0,496.06,496.16,495.55,495.85,2665.0
2024-04-12 15:30:00,496.12,497.24,495.97,496.99,6021.0,496.12,497.24,495.97,496.99,6021.0
2024-04-12 15:40:00,497.21,498.64,496.91,496.91,5250.0,497.21,498.64,496.91,496.91,5250.0
2024-04-12 15:50:00,497.4,497.97,496.74,497.79,37806.0,497.4,497.97,496.74,497.79,37806.0
2024-04-15 09:30:00,506.57,506.57,502.41,502.41,7937.0,506.57,506.57,502.41,502.41,7937.0
2024-04-15 09:40:00,502.27,503.06,499.22,500.81,4712.0,502.27,503.06,499.22,500.81,4712.0
2024-04-15 09:50:00,500.02,501.21,499.48,500.56,3350.0,500.02,501.21,499.48,500.56,3350.0
2024-04-15 10:00:00,500.51,500.51,497.1,497.1,5086.0,500.51,500.51,497.1,497.1,5086.0
2024-04-15 10:10:00,497.26,497.67,496.34,497.08,1377.0,497.26,497.67,496.34,497.08,1377.0
2024-04-15 10:20:00,496.58,497.44,496.01,497.06,1600.0,496.58,497.44,496.01,497.06,1600.0
2024-04-15 10:30:00,496.34,497.73,496.34,496.59,1244.0,496.34,497.73,496.34,496.59,1244.0
2024-04-15 10:40:00,495.8,497.53,495.59,497.03,4645.0,495.8,497.53,495.59,497.03,4645.0
2024-04-15 10:50:00,496.83,497.08,495.93,496.26,1484.0,496.83,497.08,495.93,496.26,1484.0
2024-04-15 11:00:00,495.96,497.6,495.95,497.5,3844.0,495.96,497.6,495.95,497.5,3844.0
2024-04-15 11:10:00,497.5,498.3,497.5,498.3,1921.0,497.5,498.3,497.5,498.3,1921.0
2024-04-15 11:20:00,498.61,499.7,498.61,499.62,2857.0,498.61,499.7,498.61,499.62,2857.0
2024-04-15 11:30:00,499.72,500.04,499.44,500.04,1037.0,499.72,500.04,499.44,500.04,1037.0
2024-04-15 11:40:00,499.83,499.83,498.91,499.33,3189.0,499.83,499.83,498.91,499.33,3189.0
2024-04-15 11:50:00,498.87,500.71,498.68,500.47,1381.0,498.87,500.71,498.68,500.47,1381.0
2024-04-15 12:00:00,500.29,500.63,500.19,500.35,2150.0,500.29,500.63,500.19,500.35,2150.0
2024-04-15 12:10:00,500.64,500.74,500.33,500.34,2148.0,500.64,500.74,500.33,500.34,2148.0
2024-04-15 12:20:00,500.64,500.64,499.64,499.81,1188.0,500.64,500.64,499.64,499.81,1188.0
2024-04-15 12:30:00,499.66,500.03,499.54,499.74,3709.0,499.66,500.03,499.54,499.74,3709.0
2024-04-15 12:40:00,499.94,500.65,499.94,500.28,1345.0,499.94,500.65,499.94,500.28,1345.0
2024-04-15 12:50:00,499.9,500.0,499.29,499.67,2208.0,499.9,500.0,499.29,499.67,2208.0
2024-04-15 13:00:00,499.48,500.15,499.45,500.08,1207.0,499.48,500.15,499.45,500.08,1207.0
2024-04-15 13:10:00,499.96,500.73,499.26,499.59,5337.0,499.96,500.73,499.26,499.59,5337.0
2024-04-15 13:20:00,499.51,499.59,497.83,498.18,3619.0,499.51,499.59,497.83,498.18,3619.0
2024-04-15 13:30:00,498.0,498.35,497.02,497.98,7426.0,498.0,498.35,497.02,497.98,7426.0
2024-04-15 13:40:00,497.72,498.37,497.56,497.73,5860.0,497.72,498.37,497.56,497.73,5860.0
2024-04-15 13:50:00,497.56,498.08,497.08,498.08,10288.0,497.56,498.08,497.08,498.08,10288.0
2024-04-15 14:00:00,497.97,497.97,496.78,497.03,4844.0,497.97,497.97,496.78,497.03,4844.0
2024-04-15 14:10:00,496.79,497.08,496.5,496.52,3929.0,496.79,497.08,496.5,496.52,3929.0
2024-04-15 14:20:00,496.37,496.37,495.59,495.65,2745.0,496.37,496.37,495.59,495.65,2745.0
2024-04-15 14:30:00,495.42,496.28,494.72,494.72,16811.0,495.42,496.28,494.72,494.72,16811.0
2024-04-15 14:40:00,493.7,493.9,492.63,492.63,2627.0,493.7,493.9,492.63,492.63,2627.0
2024-04-15 14:50:00,492.53,492.74,491.7,492.52,1705.0,492.53,492.74,491.7,492.52,1705.0
2024-04-15 15:00:00,491.87,492.14,491.43,491.43,1100.0,491.87,492.14,491.43,491.43,1100.0
2024-04-15 15:10:00,491.6,491.76,490.94,491.4,2851.0,491.6,491.76,490.94,491.4,2851.0
2024-04-15 15:20:00,491.62,492.81,491.03,491.03,1900.0,491.62,492.81,491.03,491.03,1900.0
2024-04-15 15:30:00,491.42,492.5,490.77,491.22,3406.0,491.42,492.5,490.77,491.22,3406.0
2024-04-15 15:40:00,490.68,491.36,489.81,491.05,4781.0,490.68,491.36,489.81,491.05,4781.0
2024-04-15 15:50:00,491.29,492.16,490.47,491.31,17416.0,491.29,492.16,490.47,491.31,17416.0
2024-04-16 09:30:00,490.62,493.61,488.79,490.74,6319.0,490.62,493.61,488.79,490.74,6319.0
2024-04-16 09:40:00,491.09,491.09,488.76,489.15,1290.0,491.09,491.09,488.76,489.15,1290.0
2024-04-16 09:50:00,489.49,490.89,489.01,490.89,6328.0,489.49,490.89,489.01,490.89,6328.0
2024-04-16 10:00:00,490.38,491.51,489.91,490.75,2728.0,490.38,491.51,489.91,490.75,2728.0
2024-04-16 10:10:00,491.26,493.6,491.26,492.54,7966.0,491.26,493.6,491.26,492.54,7966.0
2024-04-16 10:20:00,493.53,494.75,492.91,493.14,7954.0,493.53,494.75,492.91,493.14,7954.0
2024-04-16 10:30:00,492.61,493.35,492.32,492.65,2511.0,492.61,493.35,492.32,492.65,2511.0
2024-04-16 10:40:00,493.19,494.21,493.18,494.03,2598.0,493.19,494.21,493.18,494.03,2598.0
2024-04-16 10:50:00,493.62,494.89,493.16,494.85,8008.0,493.62,494.89,493.16,494.85,8008.0
2024-04-16 11:00:00,494.49,495.57,494.45,494.51,10357.0,494.49,495.57,494.45,494.51,10357.0
2024-04-16 11:10:00,494.92,495.93,493.76,493.97,9503.0,494.92,495.93,493.76,493.97,9503.0
2024-04-16 11:20:00,493.65,494.75,493.47,494.42,7250.0,493.65,494.75,493.47,494.42,7250.0
2024-04-16 11:30:00,494.11,494.11,493.02,493.16,29290.0,494.11,494.11,493.02,493.16,29290.0
2024-04-16 11:40:00,493.16,494.16,492.62,493.4,18825.0,493.16,494.16,492.62,493.4,18825.0
2024-04-16 11:50:00,493.38,493.76,492.84,493.24,5908.0,493.38,493.76,492.84,493.24,5908.0
2024-04-16 12:00:00,492.0,492.34,491.0,492.34,4082.0,492.0,492.34,491.0,492.34,4082.0
2024-04-16 12:10:00,492.27,492.9,492.07,492.56,1500.0,492.27,492.9,492.07,492.56,1500.0
2024-04-16 12:20:00,492.56,493.62,492.55,493.62,8680.0,492.56,493.62,492.55,493.62,8680.0
2024-04-16 12:30:00,493.63,493.71,491.91,491.91,1400.0,493.63,493.71,491.91,491.91,1400.0
2024-04-16 12:40:00,492.06,492.56,491.4,491.89,1900.0,492.06,492.56,491.4,491.89,1900.0
2024-04-16 12:50:00,491.89,492.55,491.66,492.39,1673.0,491.89,492.55,491.66,492.39,1673.0
2024-04-16 13:00:00,492.31,492.77,492.03,492.77,2500.0,492.31,492.77,492.03,492.77,2500.0
2024-04-16 13:10:00,493.17,493.59,492.89,493.36,543.0,493.17,493.59,492.89,493.36,543.0
2024-04-16 13:20:00,494.18,495.32,493.61,494.38,3106.0,494.18,495.32,493.61,494.38,3106.0
2024-04-16 13:30:00,493.47,494.57,492.89,494.4,2477.0,493.47,494.57,492.89,494.4,2477.0
2024-04-16 13:40:00,494.69,494.69,493.38,493.38,1406.0,494.69,494.69,493.38,493.38,1406.0
2024-04-16 13:50:00,493.36,494.31,493.0,493.96,2380.0,493.36,494.31,493.0,493.96,2380.0
2024-04-16 14:00:00,494.12,495.41,493.75,495.41,2200.0,494.12,495.41,493.75,495.41,2200.0
2024-04-16 14:10:00,495.71,495.94,494.48,494.65,3860.0,495.71,495.94,494.48,494.65,3860.0
2024-04-16 14:20:00,492.61,493.0,492.03,492.39,3088.0,492.61,493.0,492.03,492.39,3088.0
2024-04-16 14:30:00,492.5,493.39,492.03,493.0,1135.0,492.5,493.39,492.03,493.0,1135.0
2024-04-16 14:40:00,493.25,493.99,493.24,493.87,700.0,493.25,493.99,493.24,493.87,700.0
2024-04-16 14:50:00,493.91,495.14,493.9,494.56,5454.0,493.91,495.14,493.9,494.56,5454.0
2024-04-16 15:00:00,494.36,494.36,492.05,492.43,6123.0,494.36,494.36,492.05,492.43,6123.0
2024-04-16 15:10:00,492.27,492.59,491.26,491.61,8046.0,492.27,492.59,491.26,491.61,8046.0
2024-04-16 15:20:00,491.61,492.75,491.39,492.2,6422.0,491.61,492.75,491.39,492.2,6422.0
2024-04-16 15:30:00,492.19,492.19,489.71,490.22,5799.0,492.19,492.19,489.71,490.22,5799.0
2024-04-16 15:40:00,490.14,491.39,489.5,491.39,14534.0,490.14,491.39,489.5,491.39,14534.0
2024-04-16 15:50:00,490.86,490.94,489.25,489.3,31855.0,490.86,490.94,489.25,489.3,31855.0
2024-04-17 09:30:00,489.44,489.68,487.21,488.67,5505.0,489.44,489.68,487.21,488.67,5505.0
2024-04-17 09:40:00,488.81,489.79,488.24,488.98,4970.0,488.81,489.79,488.24,488.98,4970.0
2024-04-17 09:50:00,489.79,490.49,489.0,489.0,3275.0,489.79,490.49,489.0,489.0,3275.0
2024-04-17 10:00:00,488.37,488.37,485.24,486.7,4418.0,488.37,488.37,485.24,486.7,4418.0
2024-04-17 10:10:00,487.36,487.36,485.45,485.76,4398.0,487.36,487.36,485.45,485.76,4398.0
2024-04-17 10:20:00,485.4,485.79,484.24,484.66,5353.0,485.4,485.79,484.24,484.66,5353.0
2024-04-17 10:30:00,484.43,484.43,482.92,482.92,1509.0,484.43,484.43,482.92,482.92,1509.0
2024-04-17 10:40:00,483.03,483.76,482.84,483.11,1318.0,483.03,483.76,482.84,483.11,1318.0
2024-04-17 10:50:00,483.48,483.48,481.34,482.11,2154.0,483.48,483.48,481.34,482.11,2154.0
2024-04-17 11:00:00,482.53,483.29,482.06,482.06,2141.0,482.53,483.29,482.06,482.06,2141.0
2024-04-17 11:10:00,482.31,482.83,482.21,482.49,1122.0,482.31,482.83,482.21,482.49,1122.0
2024-04-17 11:20:00,482.4,482.4,480.19,480.36,11590.0,482.4,482.4,480.19,480.36,11590.0
2024-04-17 11:30:00,480.06,480.27,478.59,480.2,16821.0,480.06,480.27,478.59,480.2,16821.0
2024-04-17 11:40:00,480.04,481.37,479.63,479.63,3186.0,480.04,481.37,479.63,479.63,3186.0
2024-04-17 11:50:00,480.02,480.58,479.64,480.31,3128.0,480.02,480.58,479.64,480.31,3128.0
2024-04-17 12:00:00,479.89,479.89,478.43,478.48,2060.0,479.89,479.89,478.43,478.48,2060.0
2024-04-17 12:10:00,478.79,479.58,478.42,478.54,5998.0,478.79,479.58,478.42,478.54,5998.0
2024-04-17 12:20:00,478.7,479.61,478.32,478.61,12395.0,478.7,479.61,478.32,478.61,12395.0
2024-04-17 12:30:00,479.11,479.7,478.96,479.7,1210.0,479.11,479.7,478.96,479.7,1210.0
2024-04-17 12:40:00,479.79,480.74,479.19,480.36,3353.0,479.79,480.74,479.19,480.36,3353.0
2024-04-17 12:50:00,480.0,481.22,480.0,480.96,11842.0,480.0,481.22,480.0,480.96,11842.0
2024-04-17 13:00:00,480.96,481.35,480.54,481.22,4202.0,480.96,481.35,480.54,481.22,4202.0
2024-04-17 13:10:00,481.02,482.12,481.01,481.59,1655.0,481.02,482.12,481.01,481.59,1655.0
2024-04-17 13:20:00,481.89,482.15,481.23,481.7,2008.0,481.89,482.15,481.23,481.7,2008.0
2024-04-17 13:30:00,482.04,482.04,480.31,480.5,6028.0,482.04,482.04,480.31,480.5,6028.0
2024-04-17 13:40:00,480.33,480.77,480.26,480.67,2870.0,480.33,480.77,480.26,480.67,2870.0
2024-04-17 13:50:00,481.11,481.47,480.27,481.18,2476.0,481.11,481.47,480.27,481.18,2476.0
2024-04-17 14:00:00,481.3,481.4,480.79,481.16,3503.0,481.3,481.4,480.79,481.16,3503.0
2024-04-17 14:10:00,480.9,480.97,479.81,480.9,3675.0,480.9,480.97,479.81,480.9,3675.0
2024-04-17 14:20:00,480.46,481.07,479.94,480.41,3777.0,480.46,481.07,479.94,480.41,3777.0
2024-04-17 14:30:00,480.42,480.42,479.48,480.24,3426.0,480.42,480.42,479.48,480.24,3426.0
2024-04-17 14:40:00,480.62,481.94,480.62,480.73,3006.0,480.62,481.94,480.62,480.73,3006.0
2024-04-17 14:50:00,480.19,480.21,478.11,478.16,4339.0,480.19,480.21,478.11,478.16,4339.0
2024-04-17 15:00:00,478.21,478.99,478.19,478.91,6036.0,478.21,478.99,478.19,478.91,6036.0
2024-04-17 15:10:00,479.06,479.59,478.79,479.59,3404.0,479.06,479.59,478.79,479.59,3404.0
2024-04-17 15:20:00,479.31,480.01,479.02,479.9,3541.0,479.31,480.01,479.02,479.9,3541.0
2024-04-17 15:30:00,480.24,480.42,479.5,479.96,4587.0,480.24,480.42,479.5,479.96,4587.0
2024-04-17 15:40:00,479.82,479.82,478.68,479.66,13437.0,479.82,479.82,478.68,479.66,13437.0
2024-04-17 15:50:00,479.71,480.34,477.63,477.84,50170.0,479.71,480.34,477.63,477.84,50170.0
2024-04-18 09:30:00,478.29,482.97,475.56,476.15,13035.0,478.29,482.97,475.56,476.15,13035.0
2024-04-18 09:40:00,476.81,477.23,475.73,477.06,7629.0,476.81,477.23,475.73,477.06,7629.0
2024-04-18 09:50:00,476.81,478.09,475.84,477.92,4675.0,476.81,478.09,475.84,477.92,4675.0
2024-04-18 10:00:00,477.95,478.43,476.59,477.4,4901.0,477.95,478.43,476.59,477.4,4901.0
2024-04-18 10:10:00,477.54,480.97,477.52,480.31,1700.0,477.54,480.97,477.52,480.31,1700.0
2024-04-18 10:20:00,480.44,481.2,480.27,480.73,4140.0,480.44,481.2,480.27,480.73,4140.0
2024-04-18 10:30:00,481.14,481.9,480.69,480.69,2610.0,481.14,481.9,480.69,480.69,2610.0
2024-04-18 10:40:00,481.02,482.03,480.34,481.04,7400.0,481.02,482.03,480.34,481.04,7400.0
2024-04-18 10:50:00,481.71,481.72,480.71,480.86,920.0,481.71,481.72,480.71,480.86,920.0
2024-04-18 11:00:00,481.57,482.14,481.57,482.14,1152.0,481.57,482.14,481.57,482.14,1152.0
2024-04-18 11:10:00,482.04,482.95,481.67,481.86,4858.0,482.04,482.95,481.67,481.86,4858.0
2024-04-18 11:20:00,482.14,482.14,481.85,481.86,615.0,482.14,482.14,481.85,481.86,615.0
2024-04-18 11:30:00,481.32,482.08,481.32,482.04,1806.0,481.32,482.08,481.32,482.04,1806.0
2024-04-18 11:40:00,482.19,482.58,481.83,482.58,6457.0,482.19,482.58,481.83,482.58,6457.0
2024-04-18 11:50:00,482.7,483.1,481.92,482.55,1937.0,482.7,483.1,481.92,482.55,1937.0
2024-04-18 12:00:00,482.52,482.52,481.81,481.88,1690.0,482.52,482.52,481.81,481.88,1690.0
2024-04-18 12:10:00,481.96,482.14,481.76,482.0,922.0,481.96,482.14,481.76,482.0,922.0
2024-04-18 12:20:00,482.0,482.59,481.89,482.53,6603.0,482.0,482.59,481.89,482.53,6603.0
2024-04-18 12:30:00,482.21,482.5,481.41,481.59,6489.0,482.21,482.5,481.41,481.59,6489.0
2024-04-18 12:40:00,481.75,481.86,480.77,480.95,1737.0,481.75,481.86,480.77,480.95,1737.0
2024-04-18 12:50:00,480.9,480.9,479.51,479.86,2032.0,480.9,480.9,479.51,479.86,2032.0
2024-04-18 13:00:00,480.05,480.25,479.51,480.1,1980.0,480.05,480.25,479.51,480.1,1980.0
2024-04-18 13:10:00,479.95,479.95,478.46,478.77,2289.0,479.95,479.95,478.46,478.77,2289.0
2024-04-18 13:20:00,479.25,479.44,478.09,479.44,1300.0,479.25,479.44,478.09,479.44,1300.0
2024-04-18 13:30:00,479.1,479.17,476.63,477.16,7600.0,479.1,479.17,476.63,477.16,7600.0
2024-04-18 13:40:00,477.03,477.56,476.65,477.56,875.0,477.03,477.56,476.65,477.56,875.0
2024-04-18 13:50:00,476.98,477.39,476.52,477.39,1311.0,476.98,477.39,476.52,477.39,1311.0
2024-04-18 14:00:00,477.17,477.83,476.91,477.64,4764.0,477.17,477.83,476.91,477.64,4764.0
2024-04-18 14:10:00,477.64,478.78,477.5,478.74,4004.0,477.64,478.78,477.5,478.74,4004.0
2024-04-18 14:20:00,478.69,479.45,478.18,478.23,5791.0,478.69,479.45,478.18,478.23,5791.0
2024-04-18 14:30:00,477.25,477.42,476.74,477.42,2120.0,477.25,477.42,476.74,477.42,2120.0
2024-04-18 14:40:00,477.73,478.12,477.73,478.0,1321.0,477.73,478.12,477.73,478.0,1321.0
2024-04-18 14:50:00,477.74,478.07,477.33,477.58,2572.0,477.74,478.07,477.33,477.58,2572.0
2024-04-18 15:00:00,477.38,478.42,477.37,477.93,2300.0,477.38,478.42,477.37,477.93,2300.0
2024-04-18 15:10:00,478.57,478.58,477.4,477.41,2774.0,478.57,478.58,477.4,477.41,2774.0
2024-04-18 15:20:00,477.5,478.37,477.18,477.69,2896.0,477.5,478.37,477.18,477.69,2896.0
2024-04-18 15:30:00,477.66,478.54,476.64,476.64,5394.0,477.66,478.54,476.64,476.64,5394.0
2024-04-18 15:40:00,476.39,477.45,476.39,477.45,3475.0,476.39,477.45,476.39,477.45,3475.0
2024-04-18 15:50:00,477.38,478.07,476.18,477.91,23990.0,477.38,478.07,476.18,477.91,23990.0
2024-04-19 09:30:00,482.2,482.21,477.64,478.53,26725.0,482.2,482.21,477.64,478.53,26725.0
2024-04-19 09:40:00,478.99,479.82,476.48,478.53,5073.0,478.99,479.82,476.48,478.53,5073.0
2024-04-19 09:50:00,477.6,477.6,475.36,476.16,11135.0,477.6,477.6,475.36,476.16,11135.0
2024-04-19 10:00:00,476.73,477.64,475.47,475.99,5456.0,476.73,477.64,475.47,475.99,5456.0
2024-04-19 10:10:00,475.92,475.92,474.33,474.49,4173.0,475.92,475.92,474.33,474.49,4173.0
2024-04-19 10:20:00,474.79,476.39,474.55,476.35,4158.0,474.79,476.39,474.55,476.35,4158.0
2024-04-19 10:30:00,476.29,476.38,475.48,475.49,4984.0,476.29,476.38,475.48,475.49,4984.0
2024-04-19 10:40:00,474.82,476.78,474.82,476.43,2050.0,474.82,476.78,474.82,476.43,2050.0
2024-04-19 10:50:00,476.41,476.98,475.89,475.89,2364.0,476.41,476.98,475.89,475.89,2364.0
2024-04-19 11:00:00,475.49,475.49,474.11,474.79,1978.0,475.49,475.49,474.11,474.79,1978.0
2024-04-19 11:10:00,474.95,475.16,473.69,474.25,3937.0,474.95,475.16,473.69,474.25,3937.0
2024-04-19 11:20:00,474.24,474.24,473.88,474.24,500.0,474.24,474.24,473.88,474.24,500.0
2024-04-19 11:30:00,474.03,474.33,473.62,474.2,3731.0,474.03,474.33,473.62,474.2,3731.0
2024-04-19 11:40:00,474.62,474.79,473.96,474.65,3820.0,474.62,474.79,473.96,474.65,3820.0
2024-04-19 11:50:00,474.87,475.65,474.67,474.88,4364.0,474.87,475.65,474.67,474.88,4364.0
2024-04-19 12:00:00,475.11,475.67,474.67,475.67,5405.0,475.11,475.67,474.67,475.67,5405.0
2024-04-19 12:10:00,475.38,475.55,474.79,475.01,2620.0,475.38,475.55,474.79,475.01,2620.0
2024-04-19 12:20:00,474.76,475.06,473.85,474.11,6832.0,474.76,475.06,473.85,474.11,6832.0
2024-04-19 12:30:00,474.85,475.1,474.38,474.68,1944.0,474.85,475.1,474.38,474.68,1944.0
2024-04-19 12:40:00,474.65,475.22,474.65,475.19,1600.0,474.65,475.22,474.65,475.19,1600.0
2024-04-19 12:50:00,475.23,476.0,475.08,475.35,2606.0,475.23,476.0,475.08,475.35,2606.0
2024-04-19 13:00:00,475.45,475.9,475.21,475.69,1346.0,475.45,475.9,475.21,475.69,1346.0
2024-04-19 13:10:00,475.93,475.93,475.47,475.62,1938.0,475.93,475.93,475.47,475.62,1938.0
2024-04-19 13:20:00,475.77,475.8,475.1,475.4,2278.0,475.77,475.8,475.1,475.4,2278.0
2024-04-19 13:30:00,474.86,475.29,474.14,474.14,1250.0,474.86,475.29,474.14,474.14,1250.0
2024-04-19 13:40:00,474.0,475.03,473.73,475.03,2679.0,474.0,475.03,473.73,475.03,2679.0
2024-04-19 13:50:00,475.2,475.68,474.65,474.8,3502.0,475.2,475.68,474.65,474.8,3502.0
2024-04-19 14:00:00,474.87,475.18,474.11,474.48,5559.0,474.87,475.18,474.11,474.48,5559.0
2024-04-19 14:10:00,474.81,474.81,473.98,474.02,6391.0,474.81,474.81,473.98,474.02,6391.0
2024-04-19 14:20:00,474.07,474.7,474.07,474.14,5862.0,474.07,474.7,474.07,474.14,5862.0
2024-04-19 14:30:00,473.84,474.11,472.86,472.91,4586.0,473.84,474.11,472.86,472.91,4586.0
2024-04-19 14:40:00,472.87,472.99,472.38,472.99,5857.0,472.87,472.99,472.38,472.99,5857.0
2024-04-19 14:50:00,472.98,473.11,471.41,472.7,8453.0,472.98,473.11,471.41,472.7,8453.0
2024-04-19 15:00:00,472.48,472.98,471.97,472.75,3100.0,472.48,472.98,471.97,472.75,3100.0
2024-04-19 15:10:00,472.37,473.23,472.34,472.76,4078.0,472.37,473.23,472.34,472.76,4078.0
2024-04-19 15:20:00,472.97,473.88,472.88,473.52,5668.0,472.97,473.88,472.88,473.52,5668.0
2024-04-19 15:30:00,473.54,473.57,472.34,472.51,7441.0,473.54,473.57,472.34,472.51,7441.0
2024-04-19 15:40:00,472.34,472.92,471.58,472.7,5252.0,472.34,472.92,471.58,472.7,5252.0
2024-04-19 15:50:00,472.5,476.42,472.5,476.36,49562.0,472.5,476.42,472.5,476.36,49562.0
2024-04-22 09:30:00,481.12,481.12,473.86,477.8,12295.0,481.12,481.12,473.86,477.8,12295.0
2024-04-22 09:40:00,477.1,477.82,476.35,477.82,1405.0,477.1,477.82,476.35,477.82,1405.0
2024-04-22 09:50:00,477.6,478.09,476.58,476.76,3483.0,477.6,478.09,476.58,476.76,3483.0
2024-04-22 10:00:00,476.78,478.51,476.78,478.12,3999.0,476.78,478.51,476.78,478.12,3999.0
2024-04-22 10:10:00,478.03,478.19,476.42,476.81,4551.0,478.03,478.19,476.42,476.81,4551.0
2024-04-22 10:20:00,476.0,477.63,476.0,477.2,1265.0,476.0,477.63,476.0,477.2,1265.0
2024-04-22 10:30:00,476.84,477.17,476.5,476.6,2676.0,476.84,477.17,476.5,476.6,2676.0
2024-04-22 10:40:00,476.79,476.79,475.59,476.37,2977.0,476.79,476.79,475.59,476.37,2977.0
2024-04-22 10:50:00,476.18,476.18,474.91,475.4,4934.0,476.18,476.18,474.91,475.4,4934.0
2024-04-22 11:00:00,475.47,476.0,474.99,475.46,2157.0,475.47,476.0,474.99,475.46,2157.0
2024-04-22 11:10:00,475.28,475.66,474.36,474.88,1800.0,475.28,475.66,474.36,474.88,1800.0
2024-04-22 11:20:00,475.27,475.62,474.88,474.88,3049.0,475.27,475.62,474.88,474.88,3049.0
2024-04-22 11:30:00,475.36,475.86,474.92,475.55,1519.0,475.36,475.86,474.92,475.55,1519.0
2024-04-22 11:40:00,475.17,475.37,474.63,474.63,2817.0,475.17,475.37,474.63,474.63,2817.0
2024-04-22 11:50:00,474.61,476.12,474.6,476.12,4924.0,474.61,476.12,474.6,476.12,4924.0
2024-04-22 12:00:00,476.52,476.53,476.07,476.42,2901.0,476.52,476.53,476.07,476.42,2901.0
2024-04-22 12:10:00,476.56,476.76,476.16,476.52,2651.0,476.56,476.76,476.16,476.52,2651.0
2024-04-22 12:20:00,475.64,475.88,474.72,474.99,2595.0,475.64,475.88,474.72,474.99,2595.0
2024-04-22 12:30:00,474.92,475.39,474.84,475.14,2836.0,474.92,475.39,474.84,475.14,2836.0
2024-04-22 12:40:00,475.41,475.81,475.41,475.71,1001.0,475.41,475.81,475.41,475.71,1001.0
2024-04-22 12:50:00,476.09,476.83,475.68,476.6,1760.0,476.09,476.83,475.68,476.6,1760.0
2024-04-22 13:00:00,476.65,477.13,476.29,476.93,2204.0,476.65,477.13,476.29,476.93,2204.0
2024-04-22 13:10:00,477.46,477.61,477.11,477.29,1673.0,477.46,477.61,477.11,477.29,1673.0
2024-04-22 13:20:00,477.63,478.5,477.15,478.5,6613.0,477.63,478.5,477.15,478.5,6613.0
2024-04-22 13:30:00,478.54,478.72,478.24,478.7,2203.0,478.54,478.72,478.24,478.7,2203.0
2024-04-22 13:40:00,478.41,479.61,478.41,479.61,1386.0,478.41,479.61,478.41,479.61,1386.0
2024-04-22 13:50:00,479.68,480.31,479.5,479.99,3911.0,479.68,480.31,479.5,479.99,3911.0
2024-04-22 14:00:00,479.89,480.4,479.81,479.82,1383.0,479.89,480.4,479.81,479.82,1383.0
2024-04-22 14:10:00,479.73,480.54,479.59,480.24,3279.0,479.73,480.54,479.59,480.24,3279.0
2024-04-22 14:20:00,480.42,481.25,480.41,480.87,2451.0,480.42,481.25,480.41,480.87,2451.0
2024-04-22 14:30:00,480.93,481.94,480.7,480.72,3240.0,480.93,481.94,480.7,480.72,3240.0
2024-04-22 14:40:00,480.74,480.74,479.43,480.03,3520.0,480.74,480.74,479.43,480.03,3520.0
2024-04-22 14:50:00,479.91,481.31,479.9,481.31,3637.0,479.91,481.31,479.9,481.31,3637.0
2024-04-22 15:00:00,481.0,481.36,480.86,481.12,5772.0,481.0,481.36,480.86,481.12,5772.0
2024-04-22 15:10:00,481.47,481.71,481.01,481.01,5202.0,481.47,481.71,481.01,481.01,5202.0
2024-04-22 15:20:00,480.94,481.46,480.54,481.07,6647.0,480.94,481.46,480.54,481.07,6647.0
2024-04-22 15:30:00,480.94,480.94,480.13,480.42,4244.0,480.94,480.94,480.13,480.42,4244.0
2024-04-22 15:40:00,480.41,481.17,480.24,481.05,3828.0,480.41,481.17,480.24,481.05,3828.0
2024-04-22 15:50:00,480.91,480.91,479.18,479.57,18347.0,480.91,480.91,479.18,479.57,18347.0
2024-04-23 09:30:00,482.6,484.99,482.24,483.87,8172.0,482.6,484.99,482.24,483.87,8172.0
2024-04-23 09:40:00,481.49,487.82,481.49,486.81,5445.0,481.49,487.82,481.49,486.81,5445.0
2024-04-23 09:50:00,485.54,487.93,485.54,487.46,7699.0,485.54,487.93,485.54,487.46,7699.0
2024-04-23 10:00:00,487.6,488.13,486.93,487.22,4882.0,487.6,488.13,486.93,487.22,4882.0
2024-04-23 10:10:00,486.96,487.5,486.25,487.0,3937.0,486.96,487.5,486.25,487.0,3937.0
2024-04-23 10:20:00,487.59,487.62,486.75,486.96,1999.0,487.59,487.62,486.75,486.96,1999.0
2024-04-23 10:30:00,487.49,487.79,486.49,486.76,3738.0,487.49,487.79,486.49,486.76,3738.0
2024-04-23 10:40:00,487.03,487.59,486.03,486.47,2246.0,487.03,487.59,486.03,486.47,2246.0
2024-04-23 10:50:00,486.18,489.01,486.18,489.01,4624.0,486.18,489.01,486.18,489.01,4624.0
2024-04-23 11:00:00,489.0,489.0,487.11,487.11,6785.0,489.0,489.0,487.11,487.11,6785.0
2024-04-23 11:10:00,487.57,489.0,487.57,488.81,6057.0,487.57,489.0,487.57,488.81,6057.0
2024-04-23 11:20:00,488.92,489.82,488.91,489.19,2824.0,488.92,489.82,488.91,489.19,2824.0
2024-04-23 11:30:00,488.94,488.98,487.96,488.57,1165.0,488.94,488.98,487.96,488.57,1165.0
2024-04-23 11:40:00,488.75,489.03,488.1,488.41,800.0,488.75,489.03,488.1,488.41,800.0
2024-04-23 11:50:00,488.6,488.85,488.31,488.85,1491.0,488.6,488.85,488.31,488.85,1491.0
2024-04-23 12:00:00,488.31,488.78,488.2,488.2,1494.0,488.31,488.78,488.2,488.2,1494.0
2024-04-23 12:10:00,488.29,489.03,487.94,489.03,1098.0,488.29,489.03,487.94,489.03,1098.0
2024-04-23 12:20:00,488.86,488.86,488.43,488.61,1000.0,488.86,488.86,488.43,488.61,1000.0
2024-04-23 12:30:00,488.92,489.36,488.82,489.14,853.0,488.92,489.36,488.82,489.14,853.0
2024-04-23 12:40:00,489.19,489.73,489.18,489.73,841.0,489.19,489.73,489.18,489.73,841.0
2024-04-23 12:50:00,489.84,490.08,489.53,490.08,2532.0,489.84,490.08,489.53,490.08,2532.0
2024-04-23 13:00:00,490.07,491.62,489.85,491.31,3100.0,490.07,491.62,489.85,491.31,3100.0
2024-04-23 13:10:00,490.94,491.35,490.75,490.75,3050.0,490.94,491.35,490.75,490.75,3050.0
2024-04-23 13:20:00,491.07,491.25,490.98,491.0,1620.0,491.07,491.25,490.98,491.0,1620.0
2024-04-23 13:30:00,491.12,491.89,490.97,491.89,4153.0,491.12,491.89,490.97,491.89,4153.0
2024-04-23 13:40:00,492.24,492.68,491.83,492.26,6585.0,492.24,492.68,491.83,492.26,6585.0
2024-04-23 13:50:00,492.39,493.02,492.39,492.89,2233.0,492.39,493.02,492.39,492.89,2233.0
2024-04-23 14:00:00,492.94,493.11,492.72,493.03,2136.0,492.94,493.11,492.72,493.03,2136.0
2024-04-23 14:10:00,493.17,493.39,492.46,492.94,6057.0,493.17,493.39,492.46,492.94,6057.0
2024-04-23 14:20:00,493.12,493.75,492.99,493.53,6244.0,493.12,493.75,492.99,493.53,6244.0
2024-04-23 14:30:00,493.69,493.7,492.18,492.62,6768.0,493.69,493.7,492.18,492.62,6768.0
2024-04-23 14:40:00,492.82,493.33,492.09,492.24,12027.0,492.82,493.33,492.09,492.24,12027.0
2024-04-23 14:50:00,492.49,493.25,491.96,493.09,8060.0,492.49,493.25,491.96,493.09,8060.0
2024-04-23 15:00:00,493.34,493.73,492.5,493.73,8021.0,493.34,493.73,492.5,493.73,8021.0
2024-04-23 15:10:00,493.38,494.31,493.03,493.83,9177.0,493.38,494.31,493.03,493.83,9177.0
2024-04-23 15:20:00,493.79,494.02,491.85,491.86,6938.0,493.79,494.02,491.85,491.86,6938.0
2024-04-23 15:30:00,491.85,493.13,491.58,492.89,13160.0,491.85,493.13,491.58,492.89,13160.0
2024-04-23 15:40:00,492.85,493.24,492.42,493.24,9359.0,492.85,493.24,492.42,493.24,9359.0
2024-04-23 15:50:00,493.16,494.45,492.72,493.8,48700.0,493.16,494.45,492.72,493.8,48700.0
2024-04-24 09:30:00,489.24,496.36,487.88,496.35,11810.0,489.24,496.36,487.88,496.35,11810.0
2024-04-24 09:40:00,496.28,497.4,492.83,494.63,8036.0,496.28,497.4,492.83,494.63,8036.0
2024-04-24 09:50:00,494.4,496.2,494.19,494.19,4759.0,494.4,496.2,494.19,494.19,4759.0
2024-04-24 10:00:00,493.8,495.34,493.77,494.64,4073.0,493.8,495.34,493.77,494.64,4073.0
2024-04-24 10:10:00,494.61,495.11,494.14,495.11,2700.0,494.61,495.11,494.14,495.11,2700.0
2024-04-24 10:20:00,494.92,495.67,494.29,494.29,3073.0,494.92,495.67,494.29,494.29,3073.0
2024-04-24 10:30:00,494.45,494.99,494.04,494.27,27508.0,494.45,494.99,494.04,494.27,27508.0
2024-04-24 10:40:00,494.27,494.42,492.88,493.04,8215.0,494.27,494.42,492.88,493.04,8215.0
2024-04-24 10:50:00,492.71,492.71,490.76,490.94,1500.0,492.71,492.71,490.76,490.94,1500.0
2024-04-24 11:00:00,491.51,493.1,491.19,493.1,2071.0,491.51,493.1,491.19,493.1,2071.0
2024-04-24 11:10:00,493.34,494.34,493.33,493.71,3375.0,493.34,494.34,493.33,493.71,3375.0
2024-04-24 11:20:00,493.79,494.63,493.5,494.52,4850.0,493.79,494.63,493.5,494.52,4850.0
2024-04-24 11:30:00,494.9,495.7,494.57,495.7,2209.0,494.9,495.7,494.57,495.7,2209.0
2024-04-24 11:40:00,495.11,495.3,493.21,493.21,7422.0,495.11,495.3,493.21,493.21,7422.0
2024-04-24 11:50:00,493.45,493.45,492.75,493.31,2100.0,493.45,493.45,492.75,493.31,2100.0
2024-04-24 12:00:00,493.92,494.01,493.29,493.64,1800.0,493.92,494.01,493.29,493.64,1800.0
2024-04-24 12:10:00,493.5,493.5,492.86,493.14,1900.0,493.5,493.5,492.86,493.14,1900.0
2024-04-24 12:20:00,493.23,493.66,492.2,492.73,7005.0,493.23,493.66,492.2,492.73,7005.0
2024-04-24 12:30:00,492.37,492.37,490.34,490.49,1500.0,492.37,492.37,490.34,490.49,1500.0
2024-04-24 12:40:00,490.55,491.45,490.04,491.45,6141.0,490.55,491.45,490.04,491.45,6141.0
2024-04-24 12:50:00,492.25,493.45,491.8,493.11,2210.0,492.25,493.45,491.8,493.11,2210.0
2024-04-24 13:00:00,492.57,493.06,491.94,492.92,2556.0,492.57,493.06,491.94,492.92,2556.0
2024-04-24 13:10:00,493.12,493.58,493.01,493.01,1200.0,493.12,493.58,493.01,493.01,1200.0
2024-04-24 13:20:00,493.56,494.06,493.4,493.4,1258.0,493.56,494.06,493.4,493.4,1258.0
2024-04-24 13:30:00,493.93,494.57,493.75,493.75,1833.0,493.93,494.57,493.75,493.75,1833.0
2024-04-24 13:40:00,493.99,494.54,493.99,494.54,200.0,493.99,494.54,493.99,494.54,200.0
2024-04-24 13:50:00,494.35,495.1,494.35,494.86,1400.0,494.35,495.1,494.35,494.86,1400.0
2024-04-24 14:00:00,494.75,494.76,493.82,494.12,2100.0,494.75,494.76,493.82,494.12,2100.0
2024-04-24 14:10:00,493.92,493.92,492.88,492.92,2663.0,493.92,493.92,492.88,492.92,2663.0
2024-04-24 14:20:00,493.18,493.49,492.87,493.02,1200.0,493.18,493.49,492.87,493.02,1200.0
2024-04-24 14:30:00,492.7,493.31,492.7,493.28,980.0,492.7,493.31,492.7,493.28,980.0
2024-04-24 14:40:00,493.44,493.46,493.1,493.17,1509.0,493.44,493.46,493.1,493.17,1509.0
2024-04-24 14:50:00,492.66,493.27,492.66,492.98,1749.0,492.66,493.27,492.66,492.98,1749.0
2024-04-24 15:00:00,492.79,493.0,492.39,492.82,2635.0,492.79,493.0,492.39,492.82,2635.0
2024-04-24 15:10:00,492.87,493.35,492.87,493.04,2157.0,492.87,493.35,492.87,493.04,2157.0
2024-04-24 15:20:00,492.98,494.34,492.98,494.33,2456.0,492.98,494.34,492.98,494.33,2456.0
2024-04-24 15:30:00,494.49,494.8,494.15,494.32,6381.0,494.49,494.8,494.15,494.32,6381.0
2024-04-24 15:40:00,494.66,494.66,494.05,494.31,3840.0,494.66,494.66,494.05,494.31,3840.0
2024-04-24 15:50:00,494.3,495.3,494.11,494.4,21993.0,494.3,495.3,494.11,494.4,21993.0
2024-04-25 09:30:00,494.82,494.82,487.09,488.83,7671.0,494.82,494.82,487.09,488.83,7671.0
2024-04-25 09:40:00,485.63,487.5,484.47,484.48,5305.0,485.63,487.5,484.47,484.48,5305.0
2024-04-25 09:50:00,484.26,485.27,483.67,484.89,3071.0,484.26,485.27,483.67,484.89,3071.0
2024-04-25 10:00:00,483.65,484.11,480.8,482.93,5190.0,483.65,484.11,480.8,482.93,5190.0
2024-04-25 10:10:00,482.36,483.3,482.2,482.93,3661.0,482.36,483.3,482.2,482.93,3661.0
2024-04-25 10:20:00,482.42,482.76,481.83,482.76,1200.0,482.42,482.76,481.83,482.76,1200.0
2024-04-25 10:30:00,482.0,482.0,481.17,481.43,1255.0,482.0,482.0,481.17,481.43,1255.0
2024-04-25 10:40:00,481.79,481.79,480.8,481.29,2642.0,481.79,481.79,480.8,481.29,2642.0
2024-04-25 10:50:00,480.79,481.55,479.88,481.55,3325.0,480.79,481.55,479.88,481.55,3325.0
2024-04-25 11:00:00,481.89,482.21,481.89,482.04,1531.0,481.89,482.21,481.89,482.04,1531.0
2024-04-25 11:10:00,482.46,483.16,482.1,482.51,2199.0,482.46,483.16,482.1,482.51,2199.0
2024-04-25 11:20:00,482.68,483.3,482.34,483.26,1000.0,482.68,483.3,482.34,483.26,1000.0
2024-04-25 11:30:00,483.0,483.0,481.01,482.48,3655.0,483.0,483.0,481.01,482.48,3655.0
2024-04-25 11:40:00,481.69,482.64,481.69,482.12,2101.0,481.69,482.64,481.69,482.12,2101.0
2024-04-25 11:50:00,482.0,483.09,481.96,482.97,2305.0,482.0,483.09,481.96,482.97,2305.0
2024-04-25 12:00:00,483.15,483.15,481.92,482.81,1600.0,483.15,483.15,481.92,482.81,1600.0
2024-04-25 12:10:00,482.55,482.68,481.8,482.37,2425.0,482.55,482.68,481.8,482.37,2425.0
2024-04-25 12:20:00,482.71,482.78,481.67,482.73,1825.0,482.71,482.78,481.67,482.73,1825.0
2024-04-25 12:30:00,482.47,482.47,481.79,482.34,1100.0,482.47,482.47,481.79,482.34,1100.0
2024-04-25 12:40:00,482.44,482.67,482.13,482.43,2950.0,482.44,482.67,482.13,482.43,2950.0
2024-04-25 12:50:00,482.95,483.85,482.95,483.85,2863.0,482.95,483.85,482.95,483.85,2863.0
2024-04-25 13:00:00,483.71,484.45,483.71,484.22,900.0,483.71,484.45,483.71,484.22,900.0
2024-04-25 13:10:00,484.25,484.42,483.89,484.41,1203.0,484.25,484.42,483.89,484.41,1203.0
2024-04-25 13:20:00,484.07,487.38,483.52,485.87,20825.0,484.07,487.38,483.52,485.87,20825.0
2024-04-25 13:30:00,486.16,487.91,486.16,487.91,1498.0,486.16,487.91,486.16,487.91,1498.0
2024-04-25 13:40:00,488.33,489.14,488.33,488.86,1000.0,488.33,489.14,488.33,488.86,1000.0
2024-04-25 13:50:00,489.17,489.45,489.17,489.45,799.0,489.17,489.45,489.17,489.45,799.0
2024-04-25 14:00:00,489.37,489.69,488.6,489.51,3200.0,489.37,489.69,488.6,489.51,3200.0
2024-04-25 14:10:00,489.34,489.65,489.23,489.65,300.0,489.34,489.65,489.23,489.65,300.0
2024-04-25 14:20:00,489.98,490.02,488.73,488.73,1527.0,489.98,490.02,488.73,488.73,1527.0
2024-04-25 14:30:00,488.77,489.3,488.31,488.5,2319.0,488.77,489.3,488.31,488.5,2319.0
2024-04-25 14:40:00,488.51,488.51,487.65,487.66,1100.0,488.51,488.51,487.65,487.66,1100.0
2024-04-25 14:50:00,488.03,489.1,487.63,489.0,3300.0,488.03,489.1,487.63,489.0,3300.0
2024-04-25 15:00:00,489.22,490.52,489.21,490.12,3870.0,489.22,490.52,489.21,490.12,3870.0
2024-04-25 15:10:00,490.02,490.09,489.38,489.92,3900.0,490.02,490.09,489.38,489.92,3900.0
2024-04-25 15:20:00,490.44,491.08,489.9,489.92,3300.0,490.44,491.08,489.9,489.92,3300.0
2024-04-25 15:30:00,489.63,489.7,487.99,488.91,3608.0,489.63,489.7,487.99,488.91,3608.0
2024-04-25 15:40:00,488.33,488.33,487.3,487.52,3678.0,488.33,488.33,487.3,487.52,3678.0
2024-04-25 15:50:00,487.4,489.44,487.38,489.39,13976.0,487.4,489.44,487.38,489.39,13976.0
2024-04-26 09:30:00,484.03,492.7,484.03,492.7,8943.0,484.03,492.7,484.03,492.7,8943.0
2024-04-26 09:40:00,493.75,493.75,490.93,492.91,4940.0,493.75,493.75,490.93,492.91,4940.0
2024-04-26 09:50:00,492.97,494.94,492.97,494.46,2964.0,492.97,494.94,492.97,494.46,2964.0
2024-04-26 10:00:00,494.76,495.58,494.07,495.24,6246.0,494.76,495.58,494.07,495.24,6246.0
2024-04-26 10:10:00,495.08,496.85,495.0,496.8,14864.0,495.08,496.85,495.0,496.8,14864.0
2024-04-26 10:20:00,496.72,497.0,494.94,495.31,3833.0,496.72,497.0,494.94,495.31,3833.0
2024-04-26 10:30:00,495.04,496.41,494.96,495.66,4174.0,495.04,496.41,494.96,495.66,4174.0
2024-04-26 10:40:00,496.29,496.54,494.41,495.14,2492.0,496.29,496.54,494.41,495.14,2492.0
2024-04-26 10:50:00,495.24,495.95,495.05,495.79,2670.0,495.24,495.95,495.05,495.79,2670.0
2024-04-26 11:00:00,495.95,497.16,495.95,496.5,4078.0,495.95,497.16,495.95,496.5,4078.0
2024-04-26 11:10:00,496.54,496.79,494.62,494.83,4737.0,496.54,496.79,494.62,494.83,4737.0
2024-04-26 11:20:00,494.62,494.72,493.45,493.86,2025.0,494.62,494.72,493.45,493.86,2025.0
2024-04-26 11:30:00,493.81,494.14,493.56,494.11,1586.0,493.81,494.14,493.56,494.11,1586.0
2024-04-26 11:40:00,494.23,495.17,494.1,494.64,7652.0,494.23,495.17,494.1,494.64,7652.0
2024-04-26 11:50:00,494.79,495.02,494.39,495.02,2218.0,494.79,495.02,494.39,495.02,2218.0
2024-04-26 12:00:00,494.71,494.94,494.4,494.79,2150.0,494.71,494.94,494.4,494.79,2150.0
2024-04-26 12:10:00,495.03,495.42,494.86,495.42,1725.0,495.03,495.42,494.86,495.42,1725.0
2024-04-26 12:20:00,495.13,495.37,494.59,495.31,3100.0,495.13,495.37,494.59,495.31,3100.0
2024-04-26 12:30:00,495.04,495.61,494.87,495.48,3139.0,495.04,495.61,494.87,495.48,3139.0
2024-04-26 12:40:00,495.32,495.33,494.55,494.64,1950.0,495.32,495.33,494.55,494.64,1950.0
2024-04-26 12:50:00,495.03,495.44,494.93,495.44,500.0,495.03,495.44,494.93,495.44,500.0
2024-04-26 13:00:00,495.6,496.45,495.59,496.3,3502.0,495.6,496.45,495.59,496.3,3502.0
2024-04-26 13:10:00,495.96,496.33,495.59,496.0,4794.0,495.96,496.33,495.59,496.0,4794.0
2024-04-26 13:20:00,496.25,496.79,496.11,496.74,1800.0,496.25,496.79,496.11,496.74,1800.0
2024-04-26 13:30:00,496.46,497.49,496.46,497.49,5925.0,496.46,497.49,496.46,497.49,5925.0
2024-04-26 13:40:00,497.49,497.8,496.67,497.8,7052.0,497.49,497.8,496.67,497.8,7052.0
2024-04-26 13:50:00,497.95,497.95,497.05,497.34,5432.0,497.95,497.95,497.05,497.34,5432.0
2024-04-26 14:00:00,497.58,497.91,497.49,497.74,2597.0,497.58,497.91,497.49,497.74,2597.0
2024-04-26 14:10:00,497.45,497.45,496.79,496.89,2452.0,497.45,497.45,496.79,496.89,2452.0
2024-04-26 14:20:00,497.33,498.18,496.94,498.18,3095.0,497.33,498.18,496.94,498.18,3095.0
2024-04-26 14:30:00,498.08,498.13,497.36,498.02,5574.0,498.08,498.13,497.36,498.02,5574.0
2024-04-26 14:40:00,498.16,498.25,497.86,498.17,2344.0,498.16,498.25,497.86,498.17,2344.0
2024-04-26 14:50:00,498.13,498.75,497.99,498.75,2872.0,498.13,498.75,497.99,498.75,2872.0
2024-04-26 15:00:00,498.5,498.7,498.07,498.7,2001.0,498.5,498.7,498.07,498.7,2001.0
2024-04-26 15:10:00,498.74,498.96,498.13,498.86,3429.0,498.74,498.96,498.13,498.86,3429.0
2024-04-26 15:20:00,498.91,500.48,498.91,500.0,25175.0,498.91,500.48,498.91,500.0,25175.0
2024-04-26 15:30:00,499.95,500.27,499.05,499.45,12034.0,499.95,500.27,499.05,499.45,12034.0
2024-04-26 15:40:00,499.39,499.87,498.89,498.99,4300.0,499.39,499.87,498.89,498.99,4300.0
2024-04-26 15:50:00,499.11,499.84,498.7,499.41,31354.0,499.11,499.84,498.7,499.41,31354.0
2024-04-29 09:30:00,500.47,508.88,500.47,508.41,8391.0,500.47,508.88,500.47,508.41,8391.0
2024-04-29 09:40:00,507.63,508.01,504.66,506.71,4963.0,507.63,508.01,504.66,506.71,4963.0
2024-04-29 09:50:00,506.3,506.3,503.44,503.44,2612.0,506.3,506.3,503.44,503.44,2612.0
2024-04-29 10:00:00,503.09,503.09,501.65,501.67,5685.0,503.09,503.09,501.65,501.67,5685.0
2024-04-29 10:10:00,501.67,504.87,501.66,503.11,4428.0,501.67,504.87,501.66,503.11,4428.0
2024-04-29 10:20:00,503.49,505.23,503.12,504.88,6468.0,503.49,505.23,503.12,504.88,6468.0
2024-04-29 10:30:00,505.29,505.99,504.99,505.27,5751.0,505.29,505.99,504.99,505.27,5751.0
2024-04-29 10:40:00,504.95,505.55,504.85,505.42,4884.0,504.95,505.55,504.85,505.42,4884.0
2024-04-29 10:50:00,504.99,505.73,504.05,505.73,5200.0,504.99,505.73,504.05,505.73,5200.0
2024-04-29 11:00:00,505.68,505.77,505.31,505.47,3051.0,505.68,505.77,505.31,505.47,3051.0
2024-04-29 11:10:00,505.37,505.76,505.27,505.54,3897.0,505.37,505.76,505.27,505.54,3897.0
2024-04-29 11:20:00,505.55,505.56,505.03,505.56,1600.0,505.55,505.56,505.03,505.56,1600.0
2024-04-29 11:30:00,505.12,505.52,504.19,505.33,2428.0,505.12,505.52,504.19,505.33,2428.0
2024-04-29 11:40:00,505.52,506.24,505.52,506.24,2905.0,505.52,506.24,505.52,506.24,2905.0
2024-04-29 11:50:00,506.25,506.91,506.25,506.88,1336.0,506.25,506.91,506.25,506.88,1336.0
2024-04-29 12:00:00,507.09,507.57,507.07,507.33,2300.0,507.09,507.57,507.07,507.33,2300.0
2024-04-29 12:10:00,507.8,507.8,507.31,507.69,2060.0,507.8,507.8,507.31,507.69,2060.0
2024-04-29 12:20:00,507.36,507.36,506.14,506.54,2735.0,507.36,507.36,506.14,506.54,2735.0
2024-04-29 12:30:00,507.04,507.04,506.41,506.41,410.0,507.04,507.04,506.41,506.41,410.0
2024-04-29 12:40:00,506.14,506.49,505.87,506.39,1700.0,506.14,506.49,505.87,506.39,1700.0
2024-04-29 12:50:00,506.51,506.52,506.19,506.25,1804.0,506.51,506.52,506.19,506.25,1804.0
2024-04-29 13:00:00,506.23,506.29,505.98,506.22,767.0,506.23,506.29,505.98,506.22,767.0
2024-04-29 13:10:00,506.49,506.56,506.37,506.47,900.0,506.49,506.56,506.37,506.47,900.0
2024-04-29 13:20:00,506.48,506.59,505.64,505.66,2954.0,506.48,506.59,505.64,505.66,2954.0
2024-04-29 13:30:00,505.63,505.95,505.2,505.2,1446.0,505.63,505.95,505.2,505.2,1446.0
2024-04-29 13:40:00,505.45,505.45,504.69,504.69,1500.0,505.45,505.45,504.69,504.69,1500.0
2024-04-29 13:50:00,504.67,504.67,504.11,504.56,1200.0,504.67,504.67,504.11,504.56,1200.0
2024-04-29 14:00:00,504.32,504.56,504.17,504.56,1100.0,504.32,504.56,504.17,504.56,1100.0
2024-04-29 14:10:00,504.65,504.65,503.69,503.69,2025.0,504.65,504.65,503.69,503.69,2025.0
2024-04-29 14:20:00,503.87,504.11,503.63,503.64,800.0,503.87,504.11,503.63,503.64,800.0
2024-04-29 14:30:00,503.64,503.64,502.27,502.51,1967.0,503.64,503.64,502.27,502.51,1967.0
2024-04-29 14:40:00,502.63,503.01,502.63,502.72,1400.0,502.63,503.01,502.63,502.72,1400.0
2024-04-29 14:50:00,502.92,503.38,502.84,503.32,2388.0,502.92,503.38,502.84,503.32,2388.0
2024-04-29 15:00:00,502.99,503.17,501.28,502.0,4755.0,502.99,503.17,501.28,502.0,4755.0
2024-04-29 15:10:00,502.25,503.12,501.71,503.12,4066.0,502.25,503.12,501.71,503.12,4066.0
2024-04-29 15:20:00,502.99,503.52,502.96,503.28,6209.0,502.99,503.52,502.96,503.28,6209.0
2024-04-29 15:30:00,503.34,503.49,502.95,503.24,5110.0,503.34,503.49,502.95,503.24,5110.0
2024-04-29 15:40:00,503.03,503.42,502.98,503.39,4717.0,503.03,503.42,502.98,503.39,4717.0
2024-04-29 15:50:00,503.49,505.77,503.42,505.62,31108.0,503.49,505.77,503.42,505.62,31108.0
2024-04-30 09:30:00,503.37,503.37,500.01,500.77,7982.0,503.37,503.37,500.01,500.77,7982.0
2024-04-30 09:40:00,501.03,506.59,499.12,505.91,16989.0,501.03,506.59,499.12,505.91,16989.0
2024-04-30 09:50:00,506.02,506.02,503.38,504.78,11239.0,506.02,506.02,503.38,504.78,11239.0
2024-04-30 10:00:00,504.84,505.67,504.13,504.9,5352.0,504.84,505.67,504.13,504.9,5352.0
2024-04-30 10:10:00,504.97,505.75,504.77,505.0,6360.0,504.97,505.75,504.77,505.0,6360.0
2024-04-30 10:20:00,504.38,506.24,504.35,505.61,10351.0,504.38,506.24,504.35,505.61,10351.0
2024-04-30 10:30:00,505.5,505.57,504.05,504.85,19886.0,505.5,505.57,504.05,504.85,19886.0
2024-04-30 10:40:00,504.58,506.44,504.5,505.86,3651.0,504.58,506.44,504.5,505.86,3651.0
2024-04-30 10:50:00,505.86,505.86,504.23,504.62,6200.0,505.86,505.86,504.23,504.62,6200.0
2024-04-30 11:00:00,504.67,504.7,502.54,502.54,5703.0,504.67,504.7,502.54,502.54,5703.0
2024-04-30 11:10:00,502.49,502.49,500.33,500.65,8534.0,502.49,502.49,500.33,500.65,8534.0
2024-04-30 11:20:00,500.86,501.19,499.91,499.96,5284.0,500.86,501.19,499.91,499.96,5284.0
2024-04-30 11:30:00,500.26,500.43,499.5,500.35,5419.0,500.26,500.43,499.5,500.35,5419.0
2024-04-30 11:40:00,500.06,500.06,499.13,499.21,10246.0,500.06,500.06,499.13,499.21,10246.0
2024-04-30 11:50:00,499.34,499.45,497.6,499.35,11824.0,499.34,499.45,497.6,499.35,11824.0
2024-04-30 12:00:00,499.44,499.44,497.16,497.17,5857.0,499.44,499.44,497.16,497.17,5857.0
2024-04-30 12:10:00,496.93,497.39,495.99,496.28,8012.0,496.93,497.39,495.99,496.28,8012.0
2024-04-30 12:20:00,496.06,496.41,495.37,495.53,4780.0,496.06,496.41,495.37,495.53,4780.0
2024-04-30 12:30:00,495.56,495.56,493.39,493.4,2865.0,495.56,495.56,493.39,493.4,2865.0
2024-04-30 12:40:00,493.37,493.37,492.61,492.65,3100.0,493.37,493.37,492.61,492.65,3100.0
2024-04-30 12:50:00,492.9,493.36,492.71,492.82,5365.0,492.9,493.36,492.71,492.82,5365.0
2024-04-30 13:00:00,492.47,493.47,491.8,492.14,13260.0,492.47,493.47,491.8,492.14,13260.0
2024-04-30 13:10:00,492.59,494.83,492.35,494.58,3422.0,492.59,494.83,492.35,494.58,3422.0
2024-04-30 13:20:00,495.04,496.62,495.04,496.16,2325.0,495.04,496.62,495.04,496.16,2325.0
2024-04-30 13:30:00,496.13,496.38,495.45,496.38,1642.0,496.13,496.38,495.45,496.38,1642.0
2024-04-30 13:40:00,496.23,496.23,495.32,495.58,2315.0,496.23,496.23,495.32,495.58,2315.0
2024-04-30 13:50:00,495.82,496.38,495.32,496.3,6145.0,495.82,496.38,495.32,496.3,6145.0
2024-04-30 14:00:00,496.27,496.53,494.47,494.99,4278.0,496.27,496.53,494.47,494.99,4278.0
2024-04-30 14:10:00,494.83,495.5,494.0,494.65,5625.0,494.83,495.5,494.0,494.65,5625.0
2024-04-30 14:20:00,494.23,495.93,494.23,495.16,4863.0,494.23,495.93,494.23,495.16,4863.0
2024-04-30 14:30:00,494.99,495.89,494.91,495.58,3671.0,494.99,495.89,494.91,495.58,3671.0
2024-04-30 14:40:00,495.52,495.58,495.12,495.13,2900.0,495.52,495.58,495.12,495.13,2900.0
2024-04-30 14:50:00,494.89,495.07,494.04,495.07,6019.0,494.89,495.07,494.04,495.07,6019.0
2024-04-30 15:00:00,495.02,495.76,494.95,495.46,5014.0,495.02,495.76,494.95,495.46,5014.0
2024-04-30 15:10:00,495.47,495.69,493.29,493.58,16310.0,495.47,495.69,493.29,493.58,16310.0
2024-04-30 15:20:00,493.5,493.75,492.23,492.69,6635.0,493.5,493.75,492.23,492.69,6635.0
2024-04-30 15:30:00,492.92,494.25,492.75,492.75,6116.0,492.92,494.25,492.75,492.75,6116.0
2024-04-30 15:40:00,492.78,493.41,492.07,493.41,17612.0,492.78,493.41,492.07,493.41,17612.0
2024-04-30 15:50:00,493.41,493.89,492.1,493.17,44244.0,493.41,493.89,492.1,493.17,44244.0
2024-05-01 09:30:00,473.0,485.0,462.0,484.91,54232.0,473.0,485.0,462.0,484.91,54232.0
2024-05-01 09:40:00,485.0,485.0,477.79,478.39,18003.0,485.0,485.0,477.79,478.39,18003.0
2024-05-01 09:50:00,480.09,482.48,476.38,476.38,10016.0,480.09,482.48,476.38,476.38,10016.0
2024-05-01 10:00:00,477.86,477.86,471.8,473.72,14367.0,477.86,477.86,471.8,473.72,14367.0
2024-05-01 10:10:00,473.6,474.43,471.71,473.79,10435.0,473.6,474.43,471.71,473.79,10435.0
2024-05-01 10:20:00,474.14,474.61,473.4,473.77,10767.0,474.14,474.61,473.4,473.77,10767.0
2024-05-01 10:30:00,473.48,474.3,470.82,471.68,21209.0,473.48,474.3,470.82,471.68,21209.0
2024-05-01 10:40:00,471.17,474.65,470.25,473.83,10244.0,471.17,474.65,470.25,473.83,10244.0
2024-05-01 10:50:00,473.48,474.9,473.05,474.66,6841.0,473.48,474.9,473.05,474.66,6841.0
2024-05-01 11:00:00,474.66,477.17,473.86,474.5,21626.0,474.66,477.17,473.86,474.5,21626.0
2024-05-01 11:10:00,474.09,474.49,470.96,471.27,9527.0,474.09,474.49,470.96,471.27,9527.0
2024-05-01 11:20:00,471.4,473.36,471.17,472.81,6981.0,471.4,473.36,471.17,472.81,6981.0
2024-05-01 11:30:00,472.85,474.5,472.84,474.5,10294.0,472.85,474.5,472.84,474.5,10294.0
2024-05-01 11:40:00,474.49,477.55,473.97,477.1,8403.0,474.49,477.55,473.97,477.1,8403.0
2024-05-01 11:50:00,477.02,477.03,473.38,473.63,6783.0,477.02,477.03,473.38,473.63,6783.0
2024-05-01 12:00:00,473.9,476.0,473.41,476.0,4039.0,473.9,476.0,473.41,476.0,4039.0
2024-05-01 12:10:00,476.0,478.09,476.0,477.39,7233.0,476.0,478.09,476.0,477.39,7233.0
2024-05-01 12:20:00,477.58,477.58,474.0,474.45,3119.0,477.58,477.58,474.0,474.45,3119.0
2024-05-01 12:30:00,474.32,474.32,469.66,469.66,13818.0,474.32,474.32,469.66,469.66,13818.0
2024-05-01 12:40:00,469.83,471.42,469.54,471.02,13052.0,469.83,471.42,469.54,471.02,13052.0
2024-05-01 12:50:00,471.33,472.28,468.92,469.3,9575.0,471.33,472.28,468.92,469.3,9575.0
2024-05-01 13:00:00,468.81,468.93,466.71,466.79,4985.0,468.81,468.93,466.71,466.79,4985.0
2024-05-01 13:10:00,466.25,468.02,466.25,466.93,3150.0,466.25,468.02,466.25,466.93,3150.0
2024-05-01 13:20:00,466.78,468.34,466.4,467.7,8656.0,466.78,468.34,466.4,467.7,8656.0
2024-05-01 13:30:00,467.34,468.27,466.34,466.35,4723.0,467.34,468.27,466.34,466.35,4723.0
2024-05-01 13:40:00,465.92,465.92,463.85,464.1,8590.0,465.92,465.92,463.85,464.1,8590.0
2024-05-01 13:50:00,464.1,464.1,462.17,462.54,9114.0,464.1,464.1,462.17,462.54,9114.0
2024-05-01 14:00:00,462.7,468.83,462.69,467.24,11875.0,462.7,468.83,462.69,467.24,11875.0
2024-05-01 14:10:00,467.55,470.8,467.55,470.47,9908.0,467.55,470.8,467.55,470.47,9908.0
2024-05-01 14:20:00,471.01,473.05,469.82,473.05,8101.0,471.01,473.05,469.82,473.05,8101.0
2024-05-01 14:30:00,472.31,472.45,467.98,471.99,7565.0,472.31,472.45,467.98,471.99,7565.0
2024-05-01 14:40:00,472.62,477.15,472.41,477.15,8695.0,472.62,477.15,472.41,477.15,8695.0
2024-05-01 14:50:00,478.26,479.74,477.87,478.25,14001.0,478.26,479.74,477.87,478.25,14001.0
2024-05-01 15:00:00,478.72,479.86,476.25,478.6,18025.0,478.72,479.86,476.25,478.6,18025.0
2024-05-01 15:10:00,478.62,479.09,477.0,477.42,14890.0,478.62,479.09,477.0,477.42,14890.0
2024-05-01 15:20:00,476.6,477.63,475.77,476.55,8550.0,476.6,477.63,475.77,476.55,8550.0
2024-05-01 15:30:00,476.25,476.59,472.15,472.41,11011.0,476.25,476.59,472.15,472.41,11011.0
2024-05-01 15:40:00,472.43,473.28,471.2,471.84,15890.0,472.43,473.28,471.2,471.84,15890.0
2024-05-01 15:50:00,471.48,471.93,468.0,468.0,58219.0,471.48,471.93,468.0,468.0,58219.0
2024-05-02 09:30:00,465.6,470.04,465.6,468.96,10381.0,465.6,470.04,465.6,468.96,10381.0
2024-05-02 09:40:00,469.01,472.54,467.95,471.47,9735.0,469.01,472.54,467.95,471.47,9735.0
2024-05-02 09:50:00,471.4,473.39,470.46,472.15,6917.0,471.4,473.39,470.46,472.15,6917.0
2024-05-02 10:00:00,471.79,471.79,467.77,468.46,10690.0,471.79,471.79,467.77,468.46,10690.0
2024-05-02 10:10:00,468.31,470.31,467.42,470.1,6311.0,468.31,470.31,467.42,470.1,6311.0
2024-05-02 10:20:00,470.31,473.69,470.28,471.5,7757.0,470.31,473.69,470.28,471.5,7757.0
2024-05-02 10:30:00,471.74,472.62,470.95,471.13,4235.0,471.74,472.62,470.95,471.13,4235.0
2024-05-02 10:40:00,471.5,473.04,471.09,473.0,11681.0,471.5,473.04,471.09,473.0,11681.0
2024-05-02 10:50:00,472.85,475.4,472.85,474.43,7168.0,472.85,475.4,472.85,474.43,7168.0
2024-05-02 11:00:00,474.16,475.03,473.96,475.0,3608.0,474.16,475.03,473.96,475.0,3608.0
2024-05-02 11:10:00,475.0,475.84,473.7,473.9,3730.0,475.0,475.84,473.7,473.9,3730.0
2024-05-02 11:20:00,474.39,475.37,474.1,474.83,4989.0,474.39,475.37,474.1,474.83,4989.0
2024-05-02 11:30:00,474.35,475.25,473.8,475.25,3124.0,474.35,475.25,473.8,475.25,3124.0
2024-05-02 11:40:00,475.78,476.1,475.42,475.84,3018.0,475.78,476.1,475.42,475.84,3018.0
2024-05-02 11:50:00,476.49,476.49,475.88,476.34,1806.0,476.49,476.49,475.88,476.34,1806.0
2024-05-02 12:00:00,476.53,476.53,474.91,474.91,2147.0,476.53,476.53,474.91,474.91,2147.0
2024-05-02 12:10:00,475.15,475.15,473.83,473.83,2784.0,475.15,475.15,473.83,473.83,2784.0
2024-05-02 12:20:00,473.4,474.02,473.4,474.01,2043.0,473.4,474.02,473.4,474.01,2043.0
2024-05-02 12:30:00,473.35,473.43,472.65,473.28,2400.0,473.35,473.43,472.65,473.28,2400.0
2024-05-02 12:40:00,473.17,473.55,473.17,473.45,1000.0,473.17,473.55,473.17,473.45,1000.0
2024-05-02 12:50:00,473.42,474.1,473.2,473.24,2835.0,473.42,474.1,473.2,473.24,2835.0
2024-05-02 13:00:00,473.37,473.95,473.35,473.78,1808.0,473.37,473.95,473.35,473.78,1808.0
2024-05-02 13:10:00,473.61,474.28,473.16,473.74,2209.0,473.61,474.28,473.16,473.74,2209.0
2024-05-02 13:20:00,473.81,473.81,473.5,473.76,1900.0,473.81,473.81,473.5,473.76,1900.0
2024-05-02 13:30:00,473.46,473.52,472.96,473.52,1353.0,473.46,473.52,472.96,473.52,1353.0
2024-05-02 13:40:00,473.97,474.51,473.78,474.5,2579.0,473.97,474.51,473.78,474.5,2579.0
2024-05-02 13:50:00,474.24,474.34,473.77,474.34,2300.0,474.24,474.34,473.77,474.34,2300.0
2024-05-02 14:00:00,474.13,475.04,474.12,475.04,1400.0,474.13,475.04,474.12,475.04,1400.0
2024-05-02 14:10:00,474.85,475.19,474.51,474.6,1900.0,474.85,475.19,474.51,474.6,1900.0
2024-05-02 14:20:00,474.46,474.69,474.05,474.69,1400.0,474.46,474.69,474.05,474.69,1400.0
2024-05-02 14:30:00,474.84,475.41,474.61,475.41,2022.0,474.84,475.41,474.61,475.41,2022.0
2024-05-02 14:40:00,475.13,475.85,475.1,475.82,2869.0,475.13,475.85,475.1,475.82,2869.0
2024-05-02 14:50:00,475.84,476.07,475.32,475.41,2648.0,475.84,476.07,475.32,475.41,2648.0
2024-05-02 15:00:00,475.13,477.42,474.85,477.42,2870.0,475.13,477.42,474.85,477.42,2870.0
2024-05-02 15:10:00,477.65,477.67,476.13,476.32,3835.0,477.65,477.67,476.13,476.32,3835.0
2024-05-02 15:20:00,476.4,476.59,475.94,476.51,3742.0,476.4,476.59,475.94,476.51,3742.0
2024-05-02 15:30:00,476.25,476.25,475.29,475.83,7217.0,476.25,476.25,475.29,475.83,7217.0
2024-05-02 15:40:00,475.84,475.84,474.68,474.94,6760.0,475.84,475.84,474.68,474.94,6760.0
2024-05-02 15:50:00,475.01,476.2,474.46,476.2,21465.0,475.01,476.2,474.46,476.2,21465.0
2024-05-03 09:30:00,485.82,493.98,485.55,486.35,7438.0,485.82,493.98,485.55,486.35,7438.0
2024-05-03 09:40:00,486.9,486.9,482.01,483.45,6276.0,486.9,486.9,482.01,483.45,6276.0
2024-05-03 09:50:00,481.86,483.35,480.72,481.8,6434.0,481.86,483.35,480.72,481.8,6434.0
2024-05-03 10:00:00,480.85,481.38,478.95,479.66,4072.0,480.85,481.38,478.95,479.66,4072.0
2024-05-03 10:10:00,480.22,482.68,479.82,482.68,8892.0,480.22,482.68,479.82,482.68,8892.0
2024-05-03 10:20:00,481.75,484.9,480.81,483.99,7998.0,481.75,484.9,480.81,483.99,7998.0
2024-05-03 10:30:00,483.95,483.95,481.93,483.35,9238.0,483.95,483.95,481.93,483.35,9238.0
2024-05-03 10:40:00,483.43,484.14,482.46,483.7,7022.0,483.43,484.14,482.46,483.7,7022.0
2024-05-03 10:50:00,483.0,483.09,479.93,481.36,14574.0,483.0,483.09,479.93,481.36,14574.0
2024-05-03 11:00:00,480.4,481.33,479.5,479.53,9507.0,480.4,481.33,479.5,479.53,9507.0
2024-05-03 11:10:00,479.77,480.46,479.22,480.02,3300.0,479.77,480.46,479.22,480.02,3300.0
2024-05-03 11:20:00,480.05,481.05,479.39,479.83,3222.0,480.05,481.05,479.39,479.83,3222.0
2024-05-03 11:30:00,479.53,479.86,479.11,479.6,5066.0,479.53,479.86,479.11,479.6,5066.0
2024-05-03 11:40:00,480.07,481.2,480.0,480.6,4410.0,480.07,481.2,480.0,480.6,4410.0
2024-05-03 11:50:00,480.55,481.04,480.03,480.71,5100.0,480.55,481.04,480.03,480.71,5100.0
2024-05-03 12:00:00,480.67,480.92,479.54,479.63,11900.0,480.67,480.92,479.54,479.63,11900.0
2024-05-03 12:10:00,479.69,481.11,479.64,480.74,4800.0,479.69,481.11,479.64,480.74,4800.0
2024-05-03 12:20:00,480.63,481.09,480.42,480.6,1300.0,480.63,481.09,480.42,480.6,1300.0
2024-05-03 12:30:00,480.43,480.56,479.96,480.56,2536.0,480.43,480.56,479.96,480.56,2536.0
2024-05-03 12:40:00,480.34,480.46,479.87,480.29,2450.0,480.34,480.46,479.87,480.29,2450.0
2024-05-03 12:50:00,479.96,479.96,478.98,479.6,2273.0,479.96,479.96,478.98,479.6,2273.0
2024-05-03 13:00:00,479.74,480.19,479.2,479.92,3955.0,479.74,480.19,479.2,479.92,3955.0
2024-05-03 13:10:00,479.61,481.08,479.61,480.8,2235.0,479.61,481.08,479.61,480.8,2235.0
2024-05-03 13:20:00,481.12,481.25,479.72,479.72,1646.0,481.12,481.25,479.72,479.72,1646.0
2024-05-03 13:30:00,479.44,479.58,478.45,479.58,3661.0,479.44,479.58,478.45,479.58,3661.0
2024-05-03 13:40:00,479.84,480.35,479.27,480.35,2100.0,479.84,480.35,479.27,480.35,2100.0
2024-05-03 13:50:00,480.42,480.86,480.42,480.55,1609.0,480.42,480.86,480.42,480.55,1609.0
2024-05-03 14:00:00,480.47,480.63,479.69,480.33,2320.0,480.47,480.63,479.69,480.33,2320.0
2024-05-03 14:10:00,480.38,480.49,479.9,480.28,1666.0,480.38,480.49,479.9,480.28,1666.0
2024-05-03 14:20:00,480.21,480.21,479.5,479.5,2097.0,480.21,480.21,479.5,479.5,2097.0
2024-05-03 14:30:00,479.33,481.07,479.33,480.01,4467.0,479.33,481.07,479.33,480.01,4467.0
2024-05-03 14:40:00,479.84,480.86,479.84,480.81,3692.0,479.84,480.86,479.84,480.81,3692.0
2024-05-03 14:50:00,480.92,481.98,480.25,481.98,7408.0,480.92,481.98,480.25,481.98,7408.0
2024-05-03 15:00:00,482.14,482.97,481.95,482.66,4739.0,482.14,482.97,481.95,482.66,4739.0
2024-05-03 15:10:00,482.48,482.48,480.94,481.59,4405.0,482.48,482.48,480.94,481.59,4405.0
2024-05-03 15:20:00,481.67,482.45,481.66,481.95,3195.0,481.67,482.45,481.66,481.95,3195.0
2024-05-03 15:30:00,481.86,481.87,480.95,481.4,5046.0,481.86,481.87,480.95,481.4,5046.0
2024-05-03 15:40:00,481.36,481.68,480.94,481.33,7179.0,481.36,481.68,480.94,481.33,7179.0
2024-05-03 15:50:00,481.03,481.66,480.18,480.52,30277.0,481.03,481.66,480.18,480.52,30277.0
2024-05-06 09:30:00,481.85,484.99,477.73,477.73,5714.0,481.85,484.99,477.73,477.73,5714.0
2024-05-06 09:40:00,477.47,477.68,475.87,477.53,1236.0,477.47,477.68,475.87,477.53,1236.0
2024-05-06 09:50:00,476.57,476.59,474.76,475.35,1424.0,476.57,476.59,474.76,475.35,1424.0
2024-05-06 10:00:00,475.74,477.41,475.74,476.81,2977.0,475.74,477.41,475.74,476.81,2977.0
2024-05-06 10:10:00,476.5,476.97,476.5,476.56,513.0,476.5,476.97,476.5,476.56,513.0
2024-05-06 10:20:00,475.0,475.73,475.0,475.73,300.0,475.0,475.73,475.0,475.73,300.0
2024-05-06 10:30:00,475.61,475.61,474.67,474.67,1250.0,475.61,475.61,474.67,474.67,1250.0
2024-05-06 10:40:00,474.97,475.25,473.8,475.25,4967.0,474.97,475.25,473.8,475.25,4967.0
2024-05-06 10:50:00,475.63,476.78,475.63,476.13,800.0,475.63,476.78,475.63,476.13,800.0
2024-05-06 11:00:00,475.98,476.05,475.33,475.93,700.0,475.98,476.05,475.33,475.93,700.0
2024-05-06 11:10:00,475.83,476.38,475.31,476.38,1235.0,475.83,476.38,475.31,476.38,1235.0
2024-05-06 11:20:00,476.7,477.56,476.69,477.09,2937.0,476.7,477.56,476.69,477.09,2937.0
2024-05-06 11:30:00,477.16,478.56,477.14,477.52,1553.0,477.16,478.56,477.14,477.52,1553.0
2024-05-06 11:40:00,478.05,478.12,477.76,478.03,694.0,478.05,478.12,477.76,478.03,694.0
2024-05-06 11:50:00,477.91,478.49,477.91,478.37,762.0,477.91,478.49,477.91,478.37,762.0
2024-05-06 12:00:00,478.36,478.36,476.01,476.38,3043.0,478.36,478.36,476.01,476.38,3043.0
2024-05-06 12:10:00,476.36,476.36,475.56,475.56,1115.0,476.36,476.36,475.56,475.56,1115.0
2024-05-06 12:20:00,475.3,475.97,475.27,475.92,2481.0,475.3,475.97,475.27,475.92,2481.0
2024-05-06 12:30:00,476.18,476.87,475.86,475.87,1538.0,476.18,476.87,475.86,475.87,1538.0
2024-05-06 12:40:00,475.95,476.21,474.69,474.7,2818.0,475.95,476.21,474.69,474.7,2818.0
2024-05-06 12:50:00,474.71,475.07,474.69,475.02,1203.0,474.71,475.07,474.69,475.02,1203.0
2024-05-06 13:00:00,475.27,476.14,474.85,476.12,3577.0,475.27,476.14,474.85,476.12,3577.0
2024-05-06 13:10:00,476.01,476.01,475.59,475.65,500.0,476.01,476.01,475.59,475.65,500.0
2024-05-06 13:20:00,475.72,476.28,475.72,476.28,900.0,475.72,476.28,475.72,476.28,900.0
2024-05-06 13:30:00,476.5,477.55,476.4,477.52,2501.0,476.5,477.55,476.4,477.52,2501.0
2024-05-06 13:40:00,477.66,477.67,476.82,476.93,1705.0,477.66,477.67,476.82,476.93,1705.0
2024-05-06 13:50:00,476.83,476.9,475.71,475.71,2557.0,476.83,476.9,475.71,475.71,2557.0
2024-05-06 14:00:00,475.64,476.58,475.64,476.58,3113.0,475.64,476.58,475.64,476.58,3113.0
2024-05-06 14:10:00,476.46,476.49,476.23,476.31,1106.0,476.46,476.49,476.23,476.31,1106.0
2024-05-06 14:20:00,476.16,476.63,476.1,476.63,1247.0,476.16,476.63,476.1,476.63,1247.0
2024-05-06 14:30:00,476.1,476.19,475.81,475.81,300.0,476.1,476.19,475.81,475.81,300.0
2024-05-06 14:40:00,475.78,475.98,475.54,475.54,938.0,475.78,475.98,475.54,475.54,938.0
2024-05-06 14:50:00,475.41,475.42,475.21,475.23,1096.0,475.41,475.42,475.21,475.23,1096.0
2024-05-06 15:00:00,475.15,475.46,474.98,475.42,2771.0,475.15,475.46,474.98,475.42,2771.0
2024-05-06 15:10:00,475.35,475.43,475.08,475.32,2131.0,475.35,475.43,475.08,475.32,2131.0
2024-05-06 15:20:00,475.3,475.3,474.17,475.02,2090.0,475.3,475.3,474.17,475.02,2090.0
2024-05-06 15:30:00,474.95,475.13,474.38,475.13,3296.0,474.95,475.13,474.38,475.13,3296.0
2024-05-06 15:40:00,475.08,475.58,474.82,475.57,4684.0,475.08,475.58,474.82,475.57,4684.0
2024-05-06 15:50:00,475.53,476.92,475.07,476.88,20747.0,475.53,476.92,475.07,476.88,20747.0
2024-05-07 09:30:00,478.41,482.22,478.41,479.21,6591.0,478.41,482.22,478.41,479.21,6591.0
2024-05-07 09:40:00,478.81,479.67,478.12,478.12,1400.0,478.81,479.67,478.12,478.12,1400.0
2024-05-07 09:50:00,478.7,480.1,478.69,478.8,2343.0,478.7,480.1,478.69,478.8,2343.0
2024-05-07 10:00:00,479.07,479.55,479.07,479.32,800.0,479.07,479.55,479.07,479.32,800.0
2024-05-07 10:10:00,479.37,481.27,479.37,481.0,4828.0,479.37,481.27,479.37,481.0,4828.0
2024-05-07 10:20:00,481.14,484.61,481.14,484.0,7375.0,481.14,484.61,481.14,484.0,7375.0
2024-05-07 10:30:00,483.84,484.68,483.06,484.45,7940.0,483.84,484.68,483.06,484.45,7940.0
2024-05-07 10:40:00,484.0,485.62,484.0,485.53,5037.0,484.0,485.62,484.0,485.53,5037.0
2024-05-07 10:50:00,485.06,486.12,484.62,485.4,2218.0,485.06,486.12,484.62,485.4,2218.0
2024-05-07 11:00:00,486.16,486.16,483.87,483.87,366.0,486.16,486.16,483.87,483.87,366.0
2024-05-07 11:10:00,483.96,485.2,483.96,485.09,650.0,483.96,485.2,483.96,485.09,650.0
2024-05-07 11:20:00,485.68,485.76,484.56,484.56,1617.0,485.68,485.76,484.56,484.56,1617.0
2024-05-07 11:30:00,484.69,484.93,484.12,484.93,900.0,484.69,484.93,484.12,484.93,900.0
2024-05-07 11:40:00,484.33,484.6,484.06,484.06,619.0,484.33,484.6,484.06,484.06,619.0
2024-05-07 11:50:00,484.41,485.74,484.41,485.52,1593.0,484.41,485.74,484.41,485.52,1593.0
2024-05-07 12:00:00,485.19,485.4,485.19,485.4,200.0,485.19,485.4,485.19,485.4,200.0
2024-05-07 12:10:00,484.88,485.8,484.88,485.8,970.0,484.88,485.8,484.88,485.8,970.0
2024-05-07 12:20:00,485.31,485.31,484.86,484.86,400.0,485.31,485.31,484.86,484.86,400.0
2024-05-07 12:30:00,484.0,484.41,483.77,484.41,2261.0,484.0,484.41,483.77,484.41,2261.0
2024-05-07 12:40:00,484.33,484.89,483.94,484.89,3566.0,484.33,484.89,483.94,484.89,3566.0
2024-05-07 12:50:00,484.62,485.79,484.58,485.53,3290.0,484.62,485.79,484.58,485.53,3290.0
2024-05-07 13:00:00,485.54,485.6,485.43,485.43,600.0,485.54,485.6,485.43,485.43,600.0
2024-05-07 13:10:00,485.2,485.57,484.94,485.24,1200.0,485.2,485.57,484.94,485.24,1200.0
2024-05-07 13:20:00,485.0,485.0,482.99,482.99,1963.0,485.0,485.0,482.99,482.99,1963.0
2024-05-07 13:30:00,482.98,484.26,482.97,483.93,2200.0,482.98,484.26,482.97,483.93,2200.0
2024-05-07 13:40:00,484.09,484.16,483.71,483.86,2000.0,484.09,484.16,483.71,483.86,2000.0
2024-05-07 13:50:00,483.59,483.75,482.15,483.06,3642.0,483.59,483.75,482.15,483.06,3642.0
2024-05-07 14:00:00,482.81,483.03,482.77,482.8,1432.0,482.81,483.03,482.77,482.8,1432.0
2024-05-07 14:10:00,482.77,483.08,482.77,482.81,1100.0,482.77,483.08,482.77,482.81,1100.0
2024-05-07 14:20:00,482.81,483.35,482.71,483.18,1100.0,482.81,483.35,482.71,483.18,1100.0
2024-05-07 14:30:00,483.6,483.6,482.89,482.89,1400.0,483.6,483.6,482.89,482.89,1400.0
2024-05-07 14:40:00,482.89,483.33,482.89,483.26,400.0,482.89,483.33,482.89,483.26,400.0
2024-05-07 14:50:00,483.0,483.26,482.92,483.14,1402.0,483.0,483.26,482.92,483.14,1402.0
2024-05-07 15:00:00,483.13,484.64,483.06,484.64,4047.0,483.13,484.64,483.06,484.64,4047.0
2024-05-07 15:10:00,484.64,484.64,483.86,484.31,3297.0,484.64,484.64,483.86,484.31,3297.0
2024-05-07 15:20:00,484.54,485.16,484.52,484.81,2968.0,484.54,485.16,484.52,484.81,2968.0
2024-05-07 15:30:00,484.74,485.25,484.39,484.99,4120.0,484.74,485.25,484.39,484.99,4120.0
2024-05-07 15:40:00,484.93,485.62,484.58,485.21,6732.0,484.93,485.62,484.58,485.21,6732.0
2024-05-07 15:50:00,485.32,485.32,482.94,484.22,29009.0,485.32,485.32,482.94,484.22,29009.0
2024-05-08 09:30:00,481.8,481.8,477.55,477.56,9923.0,481.8,481.8,477.55,477.56,9923.0
2024-05-08 09:40:00,479.0,479.0,477.71,478.3,621.0,479.0,479.0,477.71,478.3,621.0
2024-05-08 09:50:00,477.79,479.25,476.59,478.58,5269.0,477.79,479.25,476.59,478.58,5269.0
2024-05-08 10:00:00,478.9,478.9,477.49,478.45,3888.0,478.9,478.9,477.49,478.45,3888.0
2024-05-08 10:10:00,478.62,478.62,476.79,476.79,1000.0,478.62,478.62,476.79,476.79,1000.0
2024-05-08 10:20:00,477.07,478.13,476.9,477.47,3073.0,477.07,478.13,476.9,477.47,3073.0
2024-05-08 10:30:00,477.72,478.26,476.56,476.56,5998.0,477.72,478.26,476.56,476.56,5998.0
2024-05-08 10:40:00,476.56,477.52,475.97,477.32,7164.0,476.56,477.52,475.97,477.32,7164.0
2024-05-08 10:50:00,477.72,478.37,477.72,477.84,2726.0,477.72,478.37,477.72,477.84,2726.0
2024-05-08 11:00:00,478.2,478.53,477.13,477.13,3148.0,478.2,478.53,477.13,477.13,3148.0
2024-05-08 11:10:00,477.05,480.23,477.0,480.23,5897.0,477.05,480.23,477.0,480.23,5897.0
2024-05-08 11:20:00,479.45,482.23,479.45,482.13,5679.0,479.45,482.23,479.45,482.13,5679.0
2024-05-08 11:30:00,482.16,483.38,480.93,482.32,9549.0,482.16,483.38,480.93,482.32,9549.0
2024-05-08 11:40:00,482.84,483.27,482.56,483.01,1700.0,482.84,483.27,482.56,483.01,1700.0
2024-05-08 11:50:00,483.77,484.33,482.52,483.84,5643.0,483.77,484.33,482.52,483.84,5643.0
2024-05-08 12:00:00,483.96,484.85,483.95,484.0,4678.0,483.96,484.85,483.95,484.0,4678.0
2024-05-08 12:10:00,484.58,485.71,483.25,484.38,8397.0,484.58,485.71,483.25,484.38,8397.0
2024-05-08 12:20:00,484.37,484.37,483.53,483.91,3092.0,484.37,484.37,483.53,483.91,3092.0
2024-05-08 12:30:00,483.79,484.63,483.4,484.63,4409.0,483.79,484.63,483.4,484.63,4409.0
2024-05-08 12:40:00,484.62,485.93,484.61,485.48,7580.0,484.62,485.93,484.61,485.48,7580.0
2024-05-08 12:50:00,485.64,486.21,485.14,485.23,6261.0,485.64,486.21,485.14,485.23,6261.0
2024-05-08 13:00:00,485.28,485.9,484.88,485.1,2480.0,485.28,485.9,484.88,485.1,2480.0
2024-05-08 13:10:00,484.75,485.06,484.48,484.5,1753.0,484.75,485.06,484.48,484.5,1753.0
2024-05-08 13:20:00,484.3,484.6,483.56,483.8,3550.0,484.3,484.6,483.56,483.8,3550.0
2024-05-08 13:30:00,483.77,484.44,483.76,484.24,1894.0,483.77,484.44,483.76,484.24,1894.0
2024-05-08 13:40:00,484.34,485.09,484.33,485.09,2039.0,484.34,485.09,484.33,485.09,2039.0
2024-05-08 13:50:00,485.32,486.07,484.95,485.77,3526.0,485.32,486.07,484.95,485.77,3526.0
2024-05-08 14:00:00,485.72,486.63,485.72,486.43,3974.0,485.72,486.63,485.72,486.43,3974.0
2024-05-08 14:10:00,486.97,486.97,486.45,486.51,1900.0,486.97,486.97,486.45,486.51,1900.0
2024-05-08 14:20:00,486.67,486.74,485.72,485.72,2685.0,486.67,486.74,485.72,485.72,2685.0
2024-05-08 14:30:00,485.81,486.68,485.57,486.68,3702.0,485.81,486.68,485.57,486.68,3702.0
2024-05-08 14:40:00,486.5,486.57,485.98,486.5,3078.0,486.5,486.57,485.98,486.5,3078.0
2024-05-08 14:50:00,486.31,486.49,485.46,485.52,3227.0,486.31,486.49,485.46,485.52,3227.0
2024-05-08 15:00:00,485.21,485.82,485.21,485.44,4406.0,485.21,485.82,485.21,485.44,4406.0
2024-05-08 15:10:00,485.62,486.56,485.48,486.56,6821.0,485.62,486.56,485.48,486.56,6821.0
2024-05-08 15:20:00,486.16,486.71,485.92,486.07,5278.0,486.16,486.71,485.92,486.07,5278.0
2024-05-08 15:30:00,486.13,487.06,486.13,486.49,5248.0,486.13,487.06,486.13,486.49,5248.0
2024-05-08 15:40:00,486.49,486.94,486.13,486.9,9521.0,486.49,486.94,486.13,486.9,9521.0
2024-05-08 15:50:00,486.59,487.37,485.91,487.15,34380.0,486.59,487.37,485.91,487.15,34380.0
2024-05-09 09:30:00,488.28,493.94,488.28,492.02,6231.0,488.28,493.94,488.28,492.02,6231.0
2024-05-09 09:40:00,491.09,491.09,489.51,490.39,1560.0,491.09,491.09,489.51,490.39,1560.0
2024-05-09 09:50:00,490.88,491.46,490.08,490.55,2354.0,490.88,491.46,490.08,490.55,2354.0
2024-05-09 10:00:00,489.96,491.85,489.93,491.85,2848.0,489.96,491.85,489.93,491.85,2848.0
2024-05-09 10:10:00,491.86,493.5,491.47,492.18,11403.0,491.86,493.5,491.47,492.18,11403.0
2024-05-09 10:20:00,492.62,493.16,491.98,492.0,1110.0,492.62,493.16,491.98,492.0,1110.0
2024-05-09 10:30:00,491.99,492.32,491.01,492.32,3786.0,491.99,492.32,491.01,492.32,3786.0
2024-05-09 10:40:00,492.46,493.48,492.31,493.48,2459.0,492.46,493.48,492.31,493.48,2459.0
2024-05-09 10:50:00,493.37,494.09,493.01,493.32,5927.0,493.37,494.09,493.01,493.32,5927.0
2024-05-09 11:00:00,493.36,496.7,493.05,496.68,11381.0,493.36,496.7,493.05,496.68,11381.0
2024-05-09 11:10:00,496.53,498.7,496.53,497.64,4600.0,496.53,498.7,496.53,497.64,4600.0
2024-05-09 11:20:00,497.63,498.66,497.04,498.65,5595.0,497.63,498.66,497.04,498.65,5595.0
2024-05-09 11:30:00,498.55,499.5,498.25,499.09,20620.0,498.55,499.5,498.25,499.09,20620.0
2024-05-09 11:40:00,498.95,499.13,497.59,498.16,5730.0,498.95,499.13,497.59,498.16,5730.0
2024-05-09 11:50:00,497.6,497.6,496.38,497.39,3115.0,497.6,497.6,496.38,497.39,3115.0
2024-05-09 12:00:00,497.04,497.91,497.04,497.91,816.0,497.04,497.91,497.04,497.91,816.0
2024-05-09 12:10:00,497.88,498.25,497.54,498.22,4292.0,497.88,498.25,497.54,498.22,4292.0
2024-05-09 12:20:00,498.4,498.48,497.99,498.25,2317.0,498.4,498.48,497.99,498.25,2317.0
2024-05-09 12:30:00,498.04,499.28,498.01,499.2,1892.0,498.04,499.28,498.01,499.2,1892.0
2024-05-09 12:40:00,499.28,500.17,499.14,500.17,4486.0,499.28,500.17,499.14,500.17,4486.0
2024-05-09 12:50:00,499.9,500.91,499.9,500.64,10895.0,499.9,500.91,499.9,500.64,10895.0
2024-05-09 13:00:00,500.52,502.49,500.03,502.24,10215.0,500.52,502.49,500.03,502.24,10215.0
2024-05-09 13:10:00,502.24,503.05,500.6,500.67,7443.0,502.24,503.05,500.6,500.67,7443.0
2024-05-09 13:20:00,500.58,501.58,500.58,501.58,1319.0,500.58,501.58,500.58,501.58,1319.0
2024-05-09 13:30:00,500.87,501.01,500.28,501.01,1230.0,500.87,501.01,500.28,501.01,1230.0
2024-05-09 13:40:00,500.53,501.67,500.53,501.25,2010.0,500.53,501.67,500.53,501.25,2010.0
2024-05-09 13:50:00,501.28,502.21,500.95,501.62,3855.0,501.28,502.21,500.95,501.62,3855.0
2024-05-09 14:00:00,501.36,501.91,501.1,501.91,1230.0,501.36,501.91,501.1,501.91,1230.0
2024-05-09 14:10:00,501.84,502.47,501.8,501.96,2636.0,501.84,502.47,501.8,501.96,2636.0
2024-05-09 14:20:00,502.22,502.51,501.73,502.34,1140.0,502.22,502.51,501.73,502.34,1140.0
2024-05-09 14:30:00,502.31,503.2,501.8,503.06,5366.0,502.31,503.2,501.8,503.06,5366.0
2024-05-09 14:40:00,503.13,504.46,503.13,504.25,8835.0,503.13,504.46,503.13,504.25,8835.0
2024-05-09 14:50:00,504.74,505.07,504.35,504.81,3770.0,504.74,505.07,504.35,504.81,3770.0
2024-05-09 15:00:00,504.81,504.82,503.83,503.83,2334.0,504.81,504.82,503.83,503.83,2334.0
2024-05-09 15:10:00,503.31,503.67,502.51,502.82,2397.0,503.31,503.67,502.51,502.82,2397.0
2024-05-09 15:20:00,502.98,502.98,502.2,502.22,2605.0,502.98,502.98,502.2,502.22,2605.0
2024-05-09 15:30:00,501.95,502.23,501.64,502.08,8252.0,501.95,502.23,501.64,502.08,8252.0
2024-05-09 15:40:00,501.8,502.41,501.15,501.87,7470.0,501.8,502.41,501.15,501.87,7470.0
2024-05-09 15:50:00,501.52,501.77,500.08,500.91,29097.0,501.52,501.77,500.08,500.91,29097.0
2024-05-10 09:30:00,502.42,504.0,501.89,502.0,5613.0,502.42,504.0,501.89,502.0,5613.0
2024-05-10 09:40:00,501.68,504.02,501.68,504.02,1500.0,501.68,504.02,501.68,504.02,1500.0
2024-05-10 09:50:00,504.64,509.33,504.55,506.77,15782.0,504.64,509.33,504.55,506.77,15782.0
2024-05-10 10:00:00,505.55,505.55,504.25,505.35,1500.0,505.55,505.55,504.25,505.35,1500.0
2024-05-10 10:10:00,505.53,505.53,504.5,504.74,4306.0,505.53,505.53,504.5,504.74,4306.0
2024-05-10 10:20:00,504.52,504.52,503.13,503.79,3135.0,504.52,504.52,503.13,503.79,3135.0
2024-05-10 10:30:00,503.76,506.2,503.76,506.2,2364.0,503.76,506.2,503.76,506.2,2364.0
2024-05-10 10:40:00,506.4,507.68,506.19,507.68,4586.0,506.4,507.68,506.19,507.68,4586.0
2024-05-10 10:50:00,507.63,507.9,504.83,506.65,8483.0,507.63,507.9,504.83,506.65,8483.0
2024-05-10 11:00:00,506.73,506.76,506.07,506.61,3335.0,506.73,506.76,506.07,506.61,3335.0
2024-05-10 11:10:00,506.48,506.89,505.37,506.08,10358.0,506.48,506.89,505.37,506.08,10358.0
2024-05-10 11:20:00,505.99,506.37,505.54,506.12,2310.0,505.99,506.37,505.54,506.12,2310.0
2024-05-10 11:30:00,506.17,506.72,505.87,506.44,4676.0,506.17,506.72,505.87,506.44,4676.0
2024-05-10 11:40:00,506.51,507.47,506.0,506.59,2600.0,506.51,507.47,506.0,506.59,2600.0
2024-05-10 11:50:00,507.26,507.58,506.96,507.5,1301.0,507.26,507.58,506.96,507.5,1301.0
2024-05-10 12:00:00,507.61,507.61,505.97,506.67,1974.0,507.61,507.61,505.97,506.67,1974.0
2024-05-10 12:10:00,506.66,506.98,505.91,506.06,1433.0,506.66,506.98,505.91,506.06,1433.0
2024-05-10 12:20:00,506.15,506.68,505.99,506.19,1547.0,506.15,506.68,505.99,506.19,1547.0
2024-05-10 12:30:00,506.4,506.65,506.19,506.65,500.0,506.4,506.65,506.19,506.65,500.0
2024-05-10 12:40:00,506.86,506.91,506.16,506.59,735.0,506.86,506.91,506.16,506.59,735.0
2024-05-10 12:50:00,506.83,507.09,506.61,507.09,1900.0,506.83,507.09,506.61,507.09,1900.0
2024-05-10 13:00:00,506.58,506.66,506.19,506.47,839.0,506.58,506.66,506.19,506.47,839.0
2024-05-10 13:10:00,506.41,506.74,506.23,506.34,1220.0,506.41,506.74,506.23,506.34,1220.0
2024-05-10 13:20:00,506.18,506.6,506.17,506.35,800.0,506.18,506.6,506.17,506.35,800.0
2024-05-10 13:30:00,506.58,507.18,506.57,506.57,1600.0,506.58,507.18,506.57,506.57,1600.0
2024-05-10 13:40:00,506.92,506.92,505.87,506.9,3048.0,506.92,506.92,505.87,506.9,3048.0
2024-05-10 13:50:00,506.77,507.8,506.67,507.72,2625.0,506.77,507.8,506.67,507.72,2625.0
2024-05-10 14:00:00,507.44,507.99,506.86,507.99,2102.0,507.44,507.99,506.86,507.99,2102.0
2024-05-10 14:10:00,508.06,508.52,507.45,507.67,2220.0,508.06,508.52,507.45,507.67,2220.0
2024-05-10 14:20:00,507.38,507.75,507.08,507.08,2114.0,507.38,507.75,507.08,507.08,2114.0
2024-05-10 14:30:00,507.43,507.81,507.32,507.81,2112.0,507.43,507.81,507.32,507.81,2112.0
2024-05-10 14:40:00,508.06,508.35,507.87,508.25,2515.0,508.06,508.35,507.87,508.25,2515.0
2024-05-10 14:50:00,508.3,508.74,508.27,508.53,4498.0,508.3,508.74,508.27,508.53,4498.0
2024-05-10 15:00:00,508.8,508.8,507.83,508.41,2397.0,508.8,508.8,507.83,508.41,2397.0
2024-05-10 15:10:00,508.5,508.79,508.46,508.66,2258.0,508.5,508.79,508.46,508.66,2258.0
2024-05-10 15:20:00,509.02,509.45,508.74,509.1,4836.0,509.02,509.45,508.74,509.1,4836.0
2024-05-10 15:30:00,509.1,509.92,509.06,509.72,5428.0,509.1,509.92,509.06,509.72,5428.0
2024-05-10 15:40:00,509.64,510.24,509.42,509.9,5057.0,509.64,510.24,509.42,509.9,5057.0
2024-05-10 15:50:00,510.14,510.62,509.48,510.19,17101.0,510.14,510.62,509.48,510.19,17101.0
2024-05-13 09:30:00,513.49,513.53,511.19,511.58,6145.0,513.49,513.53,511.19,511.58,6145.0
2024-05-13 09:40:00,510.56,511.72,510.53,511.71,986.0,510.56,511.72,510.53,511.71,986.0
2024-05-13 09:50:00,512.25,513.81,511.57,513.37,3805.0,512.25,513.81,511.57,513.37,3805.0
2024-05-13 10:00:00,513.92,514.62,509.43,509.43,2372.0,513.92,514.62,509.43,509.43,2372.0
2024-05-13 10:10:00,509.77,509.77,508.34,508.68,1622.0,509.77,509.77,508.34,508.68,1622.0
2024-05-13 10:20:00,509.21,510.97,509.06,510.68,3203.0,509.21,510.97,509.06,510.68,3203.0
2024-05-13 10:30:00,510.54,510.54,509.02,509.02,600.0,510.54,510.54,509.02,509.02,600.0
2024-05-13 10:40:00,509.52,509.52,508.48,508.71,724.0,509.52,509.52,508.48,508.71,724.0
2024-05-13 10:50:00,508.25,508.3,506.95,507.39,3124.0,508.25,508.3,506.95,507.39,3124.0
2024-05-13 11:00:00,507.18,507.73,506.62,507.3,2668.0,507.18,507.73,506.62,507.3,2668.0
2024-05-13 11:10:00,507.64,507.64,507.07,507.12,1076.0,507.64,507.64,507.07,507.12,1076.0
2024-05-13 11:20:00,507.1,507.96,507.04,507.17,3562.0,507.1,507.96,507.04,507.17,3562.0
2024-05-13 11:30:00,506.82,507.02,504.01,505.21,6506.0,506.82,507.02,504.01,505.21,6506.0
2024-05-13 11:40:00,504.61,504.75,503.24,503.81,5399.0,504.61,504.75,503.24,503.81,5399.0
2024-05-13 11:50:00,503.8,504.37,503.11,503.11,1440.0,503.8,504.37,503.11,503.11,1440.0
2024-05-13 12:00:00,503.36,503.81,503.18,503.25,1744.0,503.36,503.81,503.18,503.25,1744.0
2024-05-13 12:10:00,503.6,504.5,503.2,503.4,6133.0,503.6,504.5,503.2,503.4,6133.0
2024-05-13 12:20:00,503.39,504.57,503.38,504.17,2230.0,503.39,504.57,503.38,504.17,2230.0
2024-05-13 12:30:00,504.52,504.52,503.19,503.19,2394.0,504.52,504.52,503.19,503.19,2394.0
2024-05-13 12:40:00,503.04,504.28,502.05,504.09,9614.0,503.04,504.28,502.05,504.09,9614.0
2024-05-13 12:50:00,504.32,504.39,502.64,503.39,2202.0,504.32,504.39,502.64,503.39,2202.0
2024-05-13 13:00:00,502.66,502.71,501.23,501.88,500.0,502.66,502.71,501.23,501.88,500.0
2024-05-13 13:10:00,501.52,503.89,501.4,502.68,6733.0,501.52,503.89,501.4,502.68,6733.0
2024-05-13 13:20:00,503.3,503.3,502.3,502.73,1400.0,503.3,503.3,502.3,502.73,1400.0
2024-05-13 13:30:00,502.66,503.03,501.93,501.93,1020.0,502.66,503.03,501.93,501.93,1020.0
2024-05-13 13:40:00,501.72,503.18,501.72,503.17,2616.0,501.72,503.18,501.72,503.17,2616.0
2024-05-13 13:50:00,503.29,503.68,502.36,503.06,4384.0,503.29,503.68,502.36,503.06,4384.0
2024-05-13 14:00:00,502.94,502.94,502.37,502.37,702.0,502.94,502.94,502.37,502.37,702.0
2024-05-13 14:10:00,502.42,502.67,502.06,502.35,1200.0,502.42,502.67,502.06,502.35,1200.0
2024-05-13 14:20:00,502.04,502.82,502.04,502.72,1266.0,502.04,502.82,502.04,502.72,1266.0
2024-05-13 14:30:00,502.96,503.58,502.96,503.35,2016.0,502.96,503.58,502.96,503.35,2016.0
2024-05-13 14:40:00,503.08,503.59,502.98,502.98,1955.0,503.08,503.59,502.98,502.98,1955.0
2024-05-13 14:50:00,502.73,503.69,502.41,503.44,3313.0,502.73,503.69,502.41,503.44,3313.0
2024-05-13 15:00:00,503.22,503.46,503.14,503.45,1300.0,503.22,503.46,503.14,503.45,1300.0
2024-05-13 15:10:00,503.5,504.45,503.4,504.45,3257.0,503.5,504.45,503.4,504.45,3257.0
2024-05-13 15:20:00,504.26,504.26,503.41,503.63,1600.0,504.26,504.26,503.41,503.63,1600.0
2024-05-13 15:30:00,503.62,504.01,503.42,503.73,3695.0,503.62,504.01,503.42,503.73,3695.0
2024-05-13 15:40:00,503.76,503.86,502.55,503.1,5974.0,503.76,503.86,502.55,503.1,5974.0
2024-05-13 15:50:00,502.81,503.42,502.66,503.29,16993.0,502.81,503.42,502.66,503.29,16993.0
2024-05-14 09:30:00,505.76,509.17,505.37,508.18,4367.0,505.76,509.17,505.37,508.18,4367.0
2024-05-14 09:40:00,508.22,512.99,508.22,512.18,7613.0,508.22,512.99,508.22,512.18,7613.0
2024-05-14 09:50:00,511.7,514.99,511.7,514.67,7200.0,511.7,514.99,511.7,514.67,7200.0
2024-05-14 10:00:00,513.91,514.82,512.92,514.82,3026.0,513.91,514.82,512.92,514.82,3026.0
2024-05-14 10:10:00,514.82,514.82,512.14,512.36,8322.0,514.82,514.82,512.14,512.36,8322.0
2024-05-14 10:20:00,512.5,513.75,511.71,512.9,16015.0,512.5,513.75,511.71,512.9,16015.0
2024-05-14 10:30:00,513.0,513.22,512.38,512.79,7945.0,513.0,513.22,512.38,512.79,7945.0
2024-05-14 10:40:00,512.54,512.89,510.5,510.5,4117.0,512.54,512.89,510.5,510.5,4117.0
2024-05-14 10:50:00,510.81,512.67,510.8,511.89,7299.0,510.81,512.67,510.8,511.89,7299.0
2024-05-14 11:00:00,511.74,512.59,511.69,512.33,4711.0,511.74,512.59,511.69,512.33,4711.0
2024-05-14 11:10:00,512.29,512.45,511.59,511.71,4322.0,512.29,512.45,511.59,511.71,4322.0
2024-05-14 11:20:00,511.76,512.37,511.62,512.37,3700.0,511.76,512.37,511.62,512.37,3700.0
2024-05-14 11:30:00,512.01,512.03,511.62,511.99,1687.0,512.01,512.03,511.62,511.99,1687.0
2024-05-14 11:40:00,511.93,512.42,511.82,512.38,4669.0,511.93,512.42,511.82,512.38,4669.0
2024-05-14 11:50:00,512.38,512.48,511.75,511.93,5601.0,512.38,512.48,511.75,511.93,5601.0
2024-05-14 12:00:00,512.05,513.12,512.05,512.95,6132.0,512.05,513.12,512.05,512.95,6132.0
2024-05-14 12:10:00,513.16,513.47,512.47,512.48,3100.0,513.16,513.47,512.47,512.48,3100.0
2024-05-14 12:20:00,512.71,513.12,512.66,513.07,1009.0,512.71,513.12,512.66,513.07,1009.0
2024-05-14 12:30:00,512.86,513.21,512.82,512.83,1264.0,512.86,513.21,512.82,512.83,1264.0
2024-05-14 12:40:00,513.09,513.9,513.09,513.71,3704.0,513.09,513.9,513.09,513.71,3704.0
2024-05-14 12:50:00,513.95,515.09,513.8,515.09,4230.0,513.95,515.09,513.8,515.09,4230.0
2024-05-14 13:00:00,515.25,515.32,513.05,514.33,10536.0,515.25,515.32,513.05,514.33,10536.0
2024-05-14 13:10:00,514.34,514.45,513.64,514.38,3821.0,514.34,514.45,513.64,514.38,3821.0
2024-05-14 13:20:00,514.68,515.31,514.52,515.21,4102.0,514.68,515.31,514.52,515.21,4102.0
2024-05-14 13:30:00,515.3,515.78,515.03,515.35,4000.0,515.3,515.78,515.03,515.35,4000.0
2024-05-14 13:40:00,515.49,516.44,515.34,516.07,12707.0,515.49,516.44,515.34,516.07,12707.0
2024-05-14 13:50:00,515.82,516.3,515.52,516.12,7094.0,515.82,516.3,515.52,516.12,7094.0
2024-05-14 14:00:00,516.07,516.88,515.92,516.88,2624.0,516.07,516.88,515.92,516.88,2624.0
2024-05-14 14:10:00,516.96,518.75,516.96,518.68,4888.0,516.96,518.75,516.96,518.68,4888.0
2024-05-14 14:20:00,518.75,519.22,517.98,519.22,4166.0,518.75,519.22,517.98,519.22,4166.0
2024-05-14 14:30:00,519.01,519.19,518.13,518.91,6950.0,519.01,519.19,518.13,518.91,6950.0
2024-05-14 14:40:00,519.05,519.67,519.03,519.62,4025.0,519.05,519.67,519.03,519.62,4025.0
2024-05-14 14:50:00,519.35,520.18,519.17,519.63,7220.0,519.35,520.18,519.17,519.63,7220.0
2024-05-14 15:00:00,519.68,520.17,519.57,519.84,4600.0,519.68,520.17,519.57,519.84,4600.0
2024-05-14 15:10:00,519.38,520.09,519.16,519.86,6067.0,519.38,520.09,519.16,519.86,6067.0
2024-05-14 15:20:00,519.97,521.05,519.74,520.84,6196.0,519.97,521.05,519.74,520.84,6196.0
2024-05-14 15:30:00,520.72,521.02,519.85,520.69,10269.0,520.72,521.02,519.85,520.69,10269.0
2024-05-14 15:40:00,520.72,520.92,519.51,520.11,13096.0,520.72,520.92,519.51,520.11,13096.0
2024-05-14 15:50:00,520.17,522.38,519.52,521.28,58787.0,520.17,522.38,519.52,521.28,58787.0
2024-05-15 09:30:00,523.68,534.98,523.68,534.98,22811.0,523.68,534.98,523.68,534.98,22811.0
2024-05-15 09:40:00,534.98,538.0,533.54,537.8,10103.0,534.98,538.0,533.54,537.8,10103.0
2024-05-15 09:50:00,535.83,539.69,534.73,538.81,6851.0,535.83,539.69,534.73,538.81,6851.0
2024-05-15 10:00:00,537.94,541.89,537.94,541.18,7092.0,537.94,541.89,537.94,541.18,7092.0
2024-05-15 10:10:00,541.18,541.21,537.24,537.49,5333.0,541.18,541.21,537.24,537.49,5333.0
2024-05-15 10:20:00,538.87,541.22,538.72,539.09,7442.0,538.87,541.22,538.72,539.09,7442.0
2024-05-15 10:30:00,539.05,541.13,539.05,540.23,4063.0,539.05,541.13,539.05,540.23,4063.0
2024-05-15 10:40:00,540.47,540.69,538.56,539.29,4820.0,540.47,540.69,538.56,539.29,4820.0
2024-05-15 10:50:00,539.75,540.32,538.21,538.87,7618.0,539.75,540.32,538.21,538.87,7618.0
2024-05-15 11:00:00,539.52,539.7,538.42,539.64,5346.0,539.52,539.7,538.42,539.64,5346.0
2024-05-15 11:10:00,539.45,542.4,539.37,542.4,11691.0,539.45,542.4,539.37,542.4,11691.0
2024-05-15 11:20:00,541.9,543.41,541.9,542.43,16066.0,541.9,543.41,541.9,542.43,16066.0
2024-05-15 11:30:00,542.87,545.0,542.38,544.49,8111.0,542.87,545.0,542.38,544.49,8111.0
2024-05-15 11:40:00,544.85,544.98,542.2,542.69,5644.0,544.85,544.98,542.2,542.69,5644.0
2024-05-15 11:50:00,542.71,543.83,541.44,541.5,19925.0,542.71,543.83,541.44,541.5,19925.0
2024-05-15 12:00:00,541.5,542.83,540.81,541.2,11790.0,541.5,542.83,540.81,541.2,11790.0
2024-05-15 12:10:00,541.65,541.99,540.63,540.87,5470.0,541.65,541.99,540.63,540.87,5470.0
2024-05-15 12:20:00,541.23,543.25,541.23,543.04,2725.0,541.23,543.25,541.23,543.04,2725.0
2024-05-15 12:30:00,543.57,544.07,542.98,543.62,5135.0,543.57,544.07,542.98,543.62,5135.0
2024-05-15 12:40:00,543.8,545.64,543.79,545.26,12608.0,543.8,545.64,543.79,545.26,12608.0
2024-05-15 12:50:00,545.51,546.67,545.32,546.22,11281.0,545.51,546.67,545.32,546.22,11281.0
2024-05-15 13:00:00,546.52,547.16,546.01,546.7,11988.0,546.52,547.16,546.01,546.7,11988.0
2024-05-15 13:10:00,546.44,546.44,544.45,545.19,7021.0,546.44,546.44,544.45,545.19,7021.0
2024-05-15 13:20:00,545.1,545.36,544.52,544.75,4283.0,545.1,545.36,544.52,544.75,4283.0
2024-05-15 13:30:00,545.37,546.52,544.78,546.25,3638.0,545.37,546.52,544.78,546.25,3638.0
2024-05-15 13:40:00,546.16,546.75,546.08,546.49,4555.0,546.16,546.75,546.08,546.49,4555.0
2024-05-15 13:50:00,546.48,546.95,546.29,546.95,1914.0,546.48,546.95,546.29,546.95,1914.0
2024-05-15 14:00:00,546.75,546.97,546.03,546.18,9554.0,546.75,546.97,546.03,546.18,9554.0
2024-05-15 14:10:00,546.06,546.9,546.05,546.55,3423.0,546.06,546.9,546.05,546.55,3423.0
2024-05-15 14:20:00,546.55,546.88,546.12,546.44,8309.0,546.55,546.88,546.12,546.44,8309.0
2024-05-15 14:30:00,546.5,546.88,545.99,546.88,14305.0,546.5,546.88,545.99,546.88,14305.0
2024-05-15 14:40:00,546.65,546.65,544.8,545.21,11349.0,546.65,546.65,544.8,545.21,11349.0
2024-05-15 14:50:00,545.4,545.63,545.17,545.29,1685.0,545.4,545.63,545.17,545.29,1685.0
2024-05-15 15:00:00,544.93,546.26,544.87,545.88,2840.0,544.93,546.26,544.87,545.88,2840.0
2024-05-15 15:10:00,545.72,545.92,544.96,545.64,3059.0,545.72,545.92,544.96,545.64,3059.0
2024-05-15 15:20:00,545.93,547.52,545.93,547.52,5361.0,545.93,547.52,545.93,547.52,5361.0
2024-05-15 15:30:00,547.62,547.62,546.59,546.59,5847.0,547.62,547.62,546.59,546.59,5847.0
2024-05-15 15:40:00,546.3,546.62,545.95,546.56,11635.0,546.3,546.62,545.95,546.56,11635.0
2024-05-15 15:50:00,546.57,548.88,546.4,548.7,95279.0,546.57,548.88,546.4,548.7,95279.0
2024-05-16 09:30:00,544.76,547.22,542.08,546.22,12268.0,544.76,547.22,542.08,546.22,12268.0
2024-05-16 09:40:00,544.88,544.88,542.52,542.52,3549.0,544.88,544.88,542.52,542.52,3549.0
2024-05-16 09:50:00,542.93,545.13,542.26,545.0,9461.0,542.93,545.13,542.26,545.0,9461.0
2024-05-16 10:00:00,545.07,545.07,539.35,539.67,9470.0,545.07,545.07,539.35,539.67,9470.0
2024-05-16 10:10:00,540.86,541.03,539.62,540.79,5262.0,540.86,541.03,539.62,540.79,5262.0
2024-05-16 10:20:00,541.03,541.07,539.25,539.92,3536.0,541.03,541.07,539.25,539.92,3536.0
2024-05-16 10:30:00,540.07,540.1,538.91,539.15,23820.0,540.07,540.1,538.91,539.15,23820.0
2024-05-16 10:40:00,539.6,541.87,539.19,541.04,9460.0,539.6,541.87,539.19,541.04,9460.0
2024-05-16 10:50:00,541.11,541.11,539.64,540.6,1560.0,541.11,541.11,539.64,540.6,1560.0
2024-05-16 11:00:00,540.94,541.66,539.41,539.44,12449.0,540.94,541.66,539.41,539.44,12449.0
2024-05-16 11:10:00,539.92,541.02,539.4,540.02,2576.0,539.92,541.02,539.4,540.02,2576.0
2024-05-16 11:20:00,539.79,539.89,539.05,539.89,2296.0,539.79,539.89,539.05,539.89,2296.0
2024-05-16 11:30:00,539.46,541.04,539.46,539.82,2400.0,539.46,541.04,539.46,539.82,2400.0
2024-05-16 11:40:00,539.73,540.38,539.69,540.38,2490.0,539.73,540.38,539.69,540.38,2490.0
2024-05-16 11:50:00,540.38,541.01,540.23,540.98,3507.0,540.38,541.01,540.23,540.98,3507.0
2024-05-16 12:00:00,540.9,542.35,540.9,541.82,3815.0,540.9,542.35,540.9,541.82,3815.0
2024-05-16 12:10:00,542.24,542.43,541.14,541.72,5740.0,542.24,542.43,541.14,541.72,5740.0
2024-05-16 12:20:00,541.75,541.77,541.33,541.77,1593.0,541.75,541.77,541.33,541.77,1593.0
2024-05-16 12:30:00,541.4,542.34,541.4,541.86,1943.0,541.4,542.34,541.4,541.86,1943.0
2024-05-16 12:40:00,541.99,542.85,541.98,542.61,1600.0,541.99,542.85,541.98,542.61,1600.0
2024-05-16 12:50:00,542.81,543.27,541.96,541.96,1568.0,542.81,543.27,541.96,541.96,1568.0
2024-05-16 13:00:00,541.82,542.34,541.81,542.34,900.0,541.82,542.34,541.81,542.34,900.0
2024-05-16 13:10:00,542.16,542.82,542.06,542.82,1924.0,542.16,542.82,542.06,542.82,1924.0
2024-05-16 13:20:00,542.56,542.64,541.86,542.24,2400.0,542.56,542.64,541.86,542.24,2400.0
2024-05-16 13:30:00,541.98,542.34,541.98,542.07,1200.0,541.98,542.34,541.98,542.07,1200.0
2024-05-16 13:40:00,542.0,542.29,542.0,542.19,1700.0,542.0,542.29,542.0,542.19,1700.0
2024-05-16 13:50:00,542.09,542.37,541.97,542.37,2004.0,542.09,542.37,541.97,542.37,2004.0
2024-05-16 14:00:00,542.39,542.39,541.82,541.82,1727.0,542.39,542.39,541.82,541.82,1727.0
2024-05-16 14:10:00,541.94,542.14,541.16,541.42,2156.0,541.94,542.14,541.16,541.42,2156.0
2024-05-16 14:20:00,540.94,541.54,539.72,540.43,24914.0,540.94,541.54,539.72,540.43,24914.0
2024-05-16 14:30:00,540.31,541.33,540.28,540.88,1982.0,540.31,541.33,540.28,540.88,1982.0
2024-05-16 14:40:00,541.12,541.79,540.82,541.58,1945.0,541.12,541.79,540.82,541.58,1945.0
2024-05-16 14:50:00,541.26,542.36,541.25,542.03,2293.0,541.26,542.36,541.25,542.03,2293.0
2024-05-16 15:00:00,541.54,543.48,541.53,543.33,4824.0,541.54,543.48,541.53,543.33,4824.0
2024-05-16 15:10:00,542.72,542.72,541.6,541.98,2014.0,542.72,542.72,541.6,541.98,2014.0
2024-05-16 15:20:00,542.12,542.66,541.91,542.38,2961.0,542.12,542.66,541.91,542.38,2961.0
2024-05-16 15:30:00,542.55,542.64,542.14,542.62,3197.0,542.55,542.64,542.14,542.62,3197.0
2024-05-16 15:40:00,542.55,542.85,542.14,542.69,5467.0,542.55,542.85,542.14,542.69,5467.0
2024-05-16 15:50:00,542.69,543.76,540.77,541.25,29324.0,542.69,543.76,540.77,541.25,29324.0
2024-05-17 09:30:00,540.94,542.46,540.08,542.46,21804.0,540.94,542.46,540.08,542.46,21804.0
2024-05-17 09:40:00,540.8,543.11,540.24,540.24,2711.0,540.8,543.11,540.24,540.24,2711.0
2024-05-17 09:50:00,540.32,541.51,540.32,541.36,2373.0,540.32,541.51,540.32,541.36,2373.0
2024-05-17 10:00:00,540.61,540.61,539.44,539.62,4416.0,540.61,540.61,539.44,539.62,4416.0
2024-05-17 10:10:00,540.17,540.72,539.8,540.17,2987.0,540.17,540.72,539.8,540.17,2987.0
2024-05-17 10:20:00,540.37,541.46,540.13,540.49,2004.0,540.37,541.46,540.13,540.49,2004.0
2024-05-17 10:30:00,540.38,540.74,539.69,540.37,2721.0,540.38,540.74,539.69,540.37,2721.0
2024-05-17 10:40:00,540.02,541.44,539.98,541.43,5454.0,540.02,541.44,539.98,541.43,5454.0
2024-05-17 10:50:00,541.79,543.54,541.7,543.54,11407.0,541.79,543.54,541.7,543.54,11407.0
2024-05-17 11:00:00,543.46,543.46,541.32,542.15,3924.0,543.46,543.46,541.32,542.15,3924.0
2024-05-17 11:10:00,542.16,542.16,541.61,541.75,763.0,542.16,542.16,541.61,541.75,763.0
2024-05-17 11:20:00,539.94,540.47,539.92,539.93,300.0,539.94,540.47,539.92,539.93,300.0
2024-05-17 11:30:00,539.93,540.7,539.67,540.28,2746.0,539.93,540.7,539.67,540.28,2746.0
2024-05-17 11:40:00,540.29,541.08,539.21,539.7,4998.0,540.29,541.08,539.21,539.7,4998.0
2024-05-17 11:50:00,539.71,540.51,539.71,540.08,1800.0,539.71,540.51,539.71,540.08,1800.0
2024-05-17 12:00:00,540.41,540.65,539.78,539.8,745.0,540.41,540.65,539.78,539.8,745.0
2024-05-17 12:10:00,540.14,540.18,539.88,540.17,555.0,540.14,540.18,539.88,540.17,555.0
2024-05-17 12:20:00,540.17,540.24,539.81,540.21,2150.0,540.17,540.24,539.81,540.21,2150.0
2024-05-17 12:30:00,539.76,540.19,539.01,539.1,2407.0,539.76,540.19,539.01,539.1,2407.0
2024-05-17 12:40:00,538.97,539.15,538.43,539.1,2156.0,538.97,539.15,538.43,539.1,2156.0
2024-05-17 12:50:00,539.12,539.84,539.03,539.8,2974.0,539.12,539.84,539.03,539.8,2974.0
2024-05-17 13:00:00,539.8,540.08,539.62,539.81,1644.0,539.8,540.08,539.62,539.81,1644.0
2024-05-17 13:10:00,539.7,540.03,539.1,539.18,3265.0,539.7,540.03,539.1,539.18,3265.0
2024-05-17 13:20:00,539.03,539.26,538.96,539.07,806.0,539.03,539.26,538.96,539.07,806.0
2024-05-17 13:30:00,538.85,539.15,538.58,538.96,1449.0,538.85,539.15,538.58,538.96,1449.0
2024-05-17 13:40:00,538.83,539.67,538.82,539.36,1447.0,538.83,539.67,538.82,539.36,1447.0
2024-05-17 13:50:00,539.33,540.04,539.32,539.88,2200.0,539.33,540.04,539.32,539.88,2200.0
2024-05-17 14:00:00,539.95,540.52,539.7,540.39,2389.0,539.95,540.52,539.7,540.39,2389.0
2024-05-17 14:10:00,539.63,540.43,539.63,540.33,2100.0,539.63,540.43,539.63,540.33,2100.0
2024-05-17 14:20:00,540.43,541.35,540.25,541.27,2066.0,540.43,541.35,540.25,541.27,2066.0
2024-05-17 14:30:00,541.18,541.61,541.06,541.56,1345.0,541.18,541.61,541.06,541.56,1345.0
2024-05-17 14:40:00,541.62,541.64,541.33,541.6,500.0,541.62,541.64,541.33,541.6,500.0
2024-05-17 14:50:00,541.78,542.03,541.48,542.03,800.0,541.78,542.03,541.48,542.03,800.0
2024-05-17 15:00:00,541.82,542.68,541.51,542.25,2442.0,541.82,542.68,541.51,542.25,2442.0
2024-05-17 15:10:00,542.0,542.78,542.0,542.61,2325.0,542.0,542.78,542.0,542.61,2325.0
2024-05-17 15:20:00,542.82,543.01,542.62,542.76,2149.0,542.82,543.01,542.62,542.76,2149.0
2024-05-17 15:30:00,543.07,543.07,542.21,542.43,1480.0,543.07,543.07,542.21,542.43,1480.0
2024-05-17 15:40:00,542.25,542.87,541.88,542.54,24971.0,542.25,542.87,541.88,542.54,24971.0
2024-05-17 15:50:00,542.54,543.85,542.54,543.83,26907.0,542.54,543.85,542.54,543.83,26907.0
2024-05-20 09:30:00,543.67,545.43,539.35,540.37,23625.0,543.67,545.43,539.35,540.37,23625.0
2024-05-20 09:40:00,540.25,540.89,536.02,537.33,10612.0,540.25,540.89,536.02,537.33,10612.0
2024-05-20 09:50:00,538.57,538.72,535.83,535.83,5545.0,538.57,538.72,535.83,535.83,5545.0
2024-05-20 10:00:00,536.39,538.0,534.18,534.69,3108.0,536.39,538.0,534.18,534.69,3108.0
2024-05-20 10:10:00,534.69,534.98,532.89,532.9,8168.0,534.69,534.98,532.89,532.9,8168.0
2024-05-20 10:20:00,532.45,534.63,532.33,534.42,6266.0,532.45,534.63,532.33,534.42,6266.0
2024-05-20 10:30:00,534.54,534.54,532.36,533.09,6244.0,534.54,534.54,532.36,533.09,6244.0
2024-05-20 10:40:00,533.08,534.56,532.94,534.46,4921.0,533.08,534.56,532.94,534.46,4921.0
2024-05-20 10:50:00,534.01,534.38,532.19,532.58,16050.0,534.01,534.38,532.19,532.58,16050.0
2024-05-20 11:00:00,532.71,532.71,530.96,531.19,13904.0,532.71,532.71,530.96,531.19,13904.0
2024-05-20 11:10:00,531.52,532.36,529.42,529.62,2337.0,531.52,532.36,529.42,529.62,2337.0
2024-05-20 11:20:00,529.55,530.7,529.55,530.7,2148.0,529.55,530.7,529.55,530.7,2148.0
2024-05-20 11:30:00,531.02,531.66,530.18,530.29,6318.0,531.02,531.66,530.18,530.29,6318.0
2024-05-20 11:40:00,529.44,530.5,529.44,530.03,1975.0,529.44,530.5,529.44,530.03,1975.0
2024-05-20 11:50:00,529.71,530.48,529.29,530.48,1641.0,529.71,530.48,529.29,530.48,1641.0
2024-05-20 12:00:00,530.74,532.07,530.59,531.96,2700.0,530.74,532.07,530.59,531.96,2700.0
2024-05-20 12:10:00,531.96,532.74,531.84,531.95,2200.0,531.96,532.74,531.84,531.95,2200.0
2024-05-20 12:20:00,531.71,532.11,531.23,531.24,2585.0,531.71,532.11,531.23,531.24,2585.0
2024-05-20 12:30:00,530.87,531.22,530.87,530.92,900.0,530.87,531.22,530.87,530.92,900.0
2024-05-20 12:40:00,531.19,531.73,530.62,530.63,2225.0,531.19,531.73,530.62,530.63,2225.0
2024-05-20 12:50:00,530.43,530.91,530.36,530.91,800.0,530.43,530.91,530.36,530.91,800.0
2024-05-20 13:00:00,531.22,531.42,531.11,531.42,600.0,531.22,531.42,531.11,531.42,600.0
2024-05-20 13:10:00,531.38,531.57,531.37,531.57,549.0,531.38,531.57,531.37,531.57,549.0
2024-05-20 13:20:00,531.25,531.43,531.14,531.43,600.0,531.25,531.43,531.14,531.43,600.0
2024-05-20 13:30:00,530.99,530.99,530.38,530.38,300.0,530.99,530.99,530.38,530.38,300.0
2024-05-20 13:40:00,530.56,530.99,530.51,530.85,1630.0,530.56,530.99,530.51,530.85,1630.0
2024-05-20 13:50:00,531.16,531.24,530.45,530.76,2425.0,531.16,531.24,530.45,530.76,2425.0
2024-05-20 14:00:00,530.56,530.58,529.1,529.99,3775.0,530.56,530.58,529.1,529.99,3775.0
2024-05-20 14:10:00,530.03,530.12,529.82,529.9,770.0,530.03,530.12,529.82,529.9,770.0
2024-05-20 14:20:00,530.14,530.69,530.08,530.69,1930.0,530.14,530.69,530.08,530.69,1930.0
2024-05-20 14:30:00,531.22,531.55,530.93,530.94,1300.0,531.22,531.55,530.93,530.94,1300.0
2024-05-20 14:40:00,530.68,530.68,530.4,530.4,800.0,530.68,530.68,530.4,530.4,800.0
2024-05-20 14:50:00,530.44,531.36,530.43,531.09,2956.0,530.44,531.36,530.43,531.09,2956.0
2024-05-20 15:00:00,531.07,531.28,529.93,530.14,2362.0,531.07,531.28,529.93,530.14,2362.0
2024-05-20 15:10:00,530.06,530.61,529.57,529.74,2470.0,530.06,530.61,529.57,529.74,2470.0
2024-05-20 15:20:00,529.89,529.92,529.11,529.11,2303.0,529.89,529.92,529.11,529.11,2303.0
2024-05-20 15:30:00,529.6,530.47,529.38,530.36,4095.0,529.6,530.47,529.38,530.36,4095.0
2024-05-20 15:40:00,530.48,530.63,529.71,529.95,3449.0,530.48,530.63,529.71,529.95,3449.0
2024-05-20 15:50:00,529.89,530.48,528.84,530.48,24166.0,529.89,530.48,528.84,530.48,24166.0
2024-05-21 09:30:00,524.93,527.03,523.68,527.02,7740.0,524.93,527.03,523.68,527.02,7740.0
2024-05-21 09:40:00,528.26,528.4,526.4,526.4,1200.0,528.26,528.4,526.4,526.4,1200.0
2024-05-21 09:50:00,525.84,526.08,524.74,524.84,4892.0,525.84,526.08,524.74,524.84,4892.0
2024-05-21 10:00:00,524.84,528.16,524.84,528.11,7853.0,524.84,528.16,524.84,528.11,7853.0
2024-05-21 10:10:00,528.96,529.18,527.6,528.76,3840.0,528.96,529.18,527.6,528.76,3840.0
2024-05-21 10:20:00,528.78,528.78,526.81,527.65,6546.0,528.78,528.78,526.81,527.65,6546.0
2024-05-21 10:30:00,527.8,527.8,525.46,525.46,4654.0,527.8,527.8,525.46,525.46,4654.0
2024-05-21 10:40:00,525.22,526.35,524.78,525.29,4375.0,525.22,526.35,524.78,525.29,4375.0
2024-05-21 10:50:00,525.32,526.01,525.19,525.45,2520.0,525.32,526.01,525.19,525.45,2520.0
2024-05-21 11:00:00,525.34,526.46,524.42,526.0,17376.0,525.34,526.46,524.42,526.0,17376.0
2024-05-21 11:10:00,525.77,526.2,524.6,525.46,7945.0,525.77,526.2,524.6,525.46,7945.0
2024-05-21 11:20:00,525.8,525.8,524.45,525.17,11380.0,525.8,525.8,524.45,525.17,11380.0
2024-05-21 11:30:00,525.14,525.78,524.55,524.92,5497.0,525.14,525.78,524.55,524.92,5497.0
2024-05-21 11:40:00,524.87,525.34,524.24,524.25,6773.0,524.87,525.34,524.24,524.25,6773.0
2024-05-21 11:50:00,524.12,524.49,523.12,523.23,2830.0,524.12,524.49,523.12,523.23,2830.0
2024-05-21 12:00:00,523.23,524.54,522.76,524.49,5018.0,523.23,524.54,522.76,524.49,5018.0
2024-05-21 12:10:00,524.87,525.02,524.23,524.58,1451.0,524.87,525.02,524.23,524.58,1451.0
2024-05-21 12:20:00,524.43,524.54,523.89,524.54,1597.0,524.43,524.54,523.89,524.54,1597.0
2024-05-21 12:30:00,524.52,524.52,523.81,524.32,1100.0,524.52,524.52,523.81,524.32,1100.0
2024-05-21 12:40:00,524.27,524.32,523.99,524.32,1700.0,524.27,524.32,523.99,524.32,1700.0
2024-05-21 12:50:00,524.26,524.44,523.97,524.22,1000.0,524.26,524.44,523.97,524.22,1000.0
2024-05-21 13:00:00,523.95,523.95,522.9,522.99,4803.0,523.95,523.95,522.9,522.99,4803.0
2024-05-21 13:10:00,522.53,522.53,521.54,522.23,5327.0,522.53,522.53,521.54,522.23,5327.0
2024-05-21 13:20:00,522.39,522.87,522.0,522.85,1534.0,522.39,522.87,522.0,522.85,1534.0
2024-05-21 13:30:00,522.83,522.97,522.35,522.35,916.0,522.83,522.97,522.35,522.35,916.0
2024-05-21 13:40:00,522.66,523.04,522.17,522.17,900.0,522.66,523.04,522.17,522.17,900.0
2024-05-21 13:50:00,522.69,523.05,522.12,522.22,2458.0,522.69,523.05,522.12,522.22,2458.0
2024-05-21 14:00:00,522.32,522.54,521.78,522.51,5187.0,522.32,522.54,521.78,522.51,5187.0
2024-05-21 14:10:00,522.45,522.51,521.94,521.95,1134.0,522.45,522.51,521.94,521.95,1134.0
2024-05-21 14:20:00,522.21,522.41,522.09,522.25,1196.0,522.21,522.41,522.09,522.25,1196.0
2024-05-21 14:30:00,522.04,523.02,520.76,520.89,6222.0,522.04,523.02,520.76,520.89,6222.0
2024-05-21 14:40:00,521.15,521.7,520.57,520.73,2293.0,521.15,521.7,520.57,520.73,2293.0
2024-05-21 14:50:00,520.89,521.41,520.27,520.52,2390.0,520.89,521.41,520.27,520.52,2390.0
2024-05-21 15:00:00,520.26,520.81,519.91,520.14,2336.0,520.26,520.81,519.91,520.14,2336.0
2024-05-21 15:10:00,520.66,520.94,520.01,520.29,2369.0,520.66,520.94,520.01,520.29,2369.0
2024-05-21 15:20:00,520.53,520.53,519.91,520.01,1597.0,520.53,520.53,519.91,520.01,1597.0
2024-05-21 15:30:00,520.21,521.22,520.16,520.29,3569.0,520.21,521.22,520.16,520.29,3569.0
2024-05-21 15:40:00,520.25,520.54,519.29,519.68,4891.0,520.25,520.54,519.29,519.68,4891.0
2024-05-21 15:50:00,519.61,520.91,518.4,518.44,29230.0,519.61,520.91,518.4,518.44,29230.0
2024-05-22 09:30:00,520.58,521.44,518.51,520.96,6890.0,520.58,521.44,518.51,520.96,6890.0
2024-05-22 09:40:00,520.11,522.65,518.97,521.93,4493.0,520.11,522.65,518.97,521.93,4493.0
2024-05-22 09:50:00,521.83,521.83,519.48,519.48,1301.0,521.83,521.83,519.48,519.48,1301.0
2024-05-22 10:00:00,519.66,520.44,519.03,519.92,4203.0,519.66,520.44,519.03,519.92,4203.0
2024-05-22 10:10:00,520.14,521.33,519.59,520.34,3366.0,520.14,521.33,519.59,520.34,3366.0
2024-05-22 10:20:00,520.53,521.38,520.35,521.3,2591.0,520.53,521.38,520.35,521.3,2591.0
2024-05-22 10:30:00,521.15,521.45,520.65,520.88,1500.0,521.15,521.45,520.65,520.88,1500.0
2024-05-22 10:40:00,520.38,520.38,518.71,518.86,8067.0,520.38,520.38,518.71,518.86,8067.0
2024-05-22 10:50:00,519.38,519.39,517.77,518.38,20215.0,519.38,519.39,517.77,518.38,20215.0
2024-05-22 11:00:00,518.75,518.9,518.29,518.41,3000.0,518.75,518.9,518.29,518.41,3000.0
2024-05-22 11:10:00,518.34,519.24,518.34,519.1,2800.0,518.34,519.24,518.34,519.1,2800.0
2024-05-22 11:20:00,518.71,518.85,517.55,517.93,5650.0,518.71,518.85,517.55,517.93,5650.0
2024-05-22 11:30:00,517.95,519.63,517.92,519.38,3912.0,517.95,519.63,517.92,519.38,3912.0
2024-05-22 11:40:00,519.26,520.89,519.0,520.89,14702.0,519.26,520.89,519.0,520.89,14702.0
2024-05-22 11:50:00,520.43,520.46,519.95,520.1,2872.0,520.43,520.46,519.95,520.1,2872.0
2024-05-22 12:00:00,519.78,520.16,519.72,519.88,3700.0,519.78,520.16,519.72,519.88,3700.0
2024-05-22 12:10:00,520.0,520.11,519.83,520.07,2000.0,520.0,520.11,519.83,520.07,2000.0
2024-05-22 12:20:00,520.1,521.23,519.99,521.23,2700.0,520.1,521.23,519.99,521.23,2700.0
2024-05-22 12:30:00,520.72,520.72,519.9,520.05,2400.0,520.72,520.72,519.9,520.05,2400.0
2024-05-22 12:40:00,520.0,520.14,519.96,520.07,1800.0,520.0,520.14,519.96,520.07,1800.0
2024-05-22 12:50:00,520.05,520.39,520.0,520.2,1803.0,520.05,520.39,520.0,520.2,1803.0
2024-05-22 13:00:00,520.39,520.58,519.99,520.28,1454.0,520.39,520.58,519.99,520.28,1454.0
2024-05-22 13:10:00,520.24,520.76,519.65,520.62,17198.0,520.24,520.76,519.65,520.62,17198.0
2024-05-22 13:20:00,520.56,520.64,519.94,520.17,1967.0,520.56,520.64,519.94,520.17,1967.0
2024-05-22 13:30:00,519.9,520.35,519.44,520.35,4770.0,519.9,520.35,519.44,520.35,4770.0
2024-05-22 13:40:00,520.29,520.45,519.87,520.11,1295.0,520.29,520.45,519.87,520.11,1295.0
2024-05-22 13:50:00,520.38,520.44,520.07,520.32,800.0,520.38,520.44,520.07,520.32,800.0
2024-05-22 14:00:00,520.14,520.14,519.31,520.07,500.0,520.14,520.14,519.31,520.07,500.0
2024-05-22 14:10:00,519.75,519.75,519.75,519.75,100.0,519.75,519.75,519.75,519.75,100.0
2024-05-22 14:20:00,519.24,519.24,518.66,518.67,300.0,519.24,519.24,518.66,518.67,300.0
2024-05-22 14:30:00,518.6,518.64,518.17,518.19,1275.0,518.6,518.64,518.17,518.19,1275.0
2024-05-22 14:40:00,518.1,518.71,518.07,518.7,1100.0,518.1,518.71,518.07,518.7,1100.0
2024-05-22 14:50:00,518.93,519.67,518.92,519.67,1140.0,518.93,519.67,518.92,519.67,1140.0
2024-05-22 15:00:00,519.57,519.57,519.02,519.25,500.0,519.57,519.57,519.02,519.25,500.0
2024-05-22 15:10:00,519.0,519.16,518.5,518.64,6720.0,519.0,519.16,518.5,518.64,6720.0
2024-05-22 15:20:00,518.77,518.81,518.43,518.45,1000.0,518.77,518.81,518.43,518.45,1000.0
2024-05-22 15:30:00,518.56,519.18,517.92,517.92,3092.0,518.56,519.18,517.92,517.92,3092.0
2024-05-22 15:40:00,518.02,518.03,516.53,516.54,3860.0,518.02,518.03,516.53,516.54,3860.0
2024-05-22 15:50:00,516.44,518.88,516.25,518.18,33410.0,516.44,518.88,516.25,518.18,33410.0
2024-05-23 09:30:00,522.01,522.01,512.02,512.02,7795.0,522.01,522.01,512.02,512.02,7795.0
2024-05-23 09:40:00,511.78,516.76,511.78,516.65,3406.0,511.78,516.76,511.78,516.65,3406.0
2024-05-23 09:50:00,516.92,519.86,516.36,518.37,10793.0,516.92,519.86,516.36,518.37,10793.0
2024-05-23 10:00:00,518.32,519.0,516.39,517.55,5103.0,518.32,519.0,516.39,517.55,5103.0
2024-05-23 10:10:00,517.89,517.9,517.27,517.27,1600.0,517.89,517.9,517.27,517.27,1600.0
2024-05-23 10:20:00,517.35,517.35,515.83,516.65,3094.0,517.35,517.35,515.83,516.65,3094.0
2024-05-23 10:30:00,517.25,518.64,517.06,518.41,4796.0,517.25,518.64,517.06,518.41,4796.0
2024-05-23 10:40:00,519.0,519.38,517.85,518.27,3300.0,519.0,519.38,517.85,518.27,3300.0
2024-05-23 10:50:00,517.91,518.15,517.43,517.73,2700.0,517.91,518.15,517.43,517.73,2700.0
2024-05-23 11:00:00,517.51,521.59,517.51,521.06,3669.0,517.51,521.59,517.51,521.06,3669.0
2024-05-23 11:10:00,520.97,521.42,520.43,521.04,1956.0,520.97,521.42,520.43,521.04,1956.0
2024-05-23 11:20:00,521.0,521.0,520.04,520.42,2167.0,521.0,521.0,520.04,520.42,2167.0
2024-05-23 11:30:00,520.36,522.38,519.6,522.04,5392.0,520.36,522.38,519.6,522.04,5392.0
2024-05-23 11:40:00,522.24,524.14,522.22,523.07,9653.0,522.24,524.14,522.22,523.07,9653.0
2024-05-23 11:50:00,522.99,523.63,522.29,522.44,3510.0,522.99,523.63,522.29,522.44,3510.0
2024-05-23 12:00:00,522.26,522.9,522.26,522.56,1607.0,522.26,522.9,522.26,522.56,1607.0
2024-05-23 12:10:00,522.32,522.62,521.68,522.62,1188.0,522.32,522.62,521.68,522.62,1188.0
2024-05-23 12:20:00,522.42,523.07,522.42,523.07,700.0,522.42,523.07,522.42,523.07,700.0
2024-05-23 12:30:00,523.29,523.88,523.24,523.39,2499.0,523.29,523.88,523.24,523.39,2499.0
2024-05-23 12:40:00,523.58,524.82,523.21,524.03,5340.0,523.58,524.82,523.21,524.03,5340.0
2024-05-23 12:50:00,523.93,523.93,523.16,523.19,1705.0,523.93,523.93,523.16,523.19,1705.0
2024-05-23 13:00:00,523.3,523.66,523.04,523.3,2100.0,523.3,523.66,523.04,523.3,2100.0
2024-05-23 13:10:00,523.59,523.96,523.43,523.94,5135.0,523.59,523.96,523.43,523.94,5135.0
2024-05-23 13:20:00,523.73,524.79,523.72,524.79,2037.0,523.73,524.79,523.72,524.79,2037.0
2024-05-23 13:30:00,524.73,524.78,522.86,523.23,2779.0,524.73,524.78,522.86,523.23,2779.0
2024-05-23 13:40:00,523.69,523.77,520.95,521.05,17045.0,523.69,523.77,520.95,521.05,17045.0
2024-05-23 13:50:00,521.03,521.03,518.56,518.95,4927.0,521.03,521.03,518.56,518.95,4927.0
2024-05-23 14:00:00,518.56,518.56,517.77,517.91,2806.0,518.56,518.56,517.77,517.91,2806.0
2024-05-23 14:10:00,517.58,518.08,516.64,516.64,2897.0,517.58,518.08,516.64,516.64,2897.0
2024-05-23 14:20:00,516.21,516.36,515.96,516.14,2466.0,516.21,516.36,515.96,516.14,2466.0
2024-05-23 14:30:00,515.66,516.48,514.98,515.04,4555.0,515.66,516.48,514.98,515.04,4555.0
2024-05-23 14:40:00,514.66,515.0,513.75,514.44,4594.0,514.66,515.0,513.75,514.44,4594.0
2024-05-23 14:50:00,514.08,514.14,512.77,512.98,2373.0,514.08,514.14,512.77,512.98,2373.0
2024-05-23 15:00:00,512.74,513.18,512.52,513.01,5093.0,512.74,513.18,512.52,513.01,5093.0
2024-05-23 15:10:00,513.15,514.59,512.69,514.51,7334.0,513.15,514.59,512.69,514.51,7334.0
2024-05-23 15:20:00,514.61,516.38,514.61,516.14,9890.0,514.61,516.38,514.61,516.14,9890.0
2024-05-23 15:30:00,516.18,517.07,515.73,516.48,3945.0,516.18,517.07,515.73,516.48,3945.0
2024-05-23 15:40:00,516.5,516.51,515.96,516.5,4098.0,516.5,516.51,515.96,516.5,4098.0
2024-05-23 15:50:00,516.5,516.88,514.94,516.15,25220.0,516.5,516.88,514.94,516.15,25220.0
2024-05-24 09:30:00,518.9,519.27,514.83,516.82,2936.0,518.9,519.27,514.83,516.82,2936.0
2024-05-24 09:40:00,514.3,515.86,514.3,514.88,3576.0,514.3,515.86,514.3,514.88,3576.0
2024-05-24 09:50:00,515.0,516.15,515.0,516.0,2232.0,515.0,516.15,515.0,516.0,2232.0
2024-05-24 10:00:00,517.71,517.71,515.71,515.71,2856.0,517.71,517.71,515.71,515.71,2856.0
2024-05-24 10:10:00,516.34,516.59,516.34,516.59,300.0,516.34,516.59,516.34,516.59,300.0
2024-05-24 10:20:00,515.71,516.74,515.04,516.31,3545.0,515.71,516.74,515.04,516.31,3545.0
2024-05-24 10:30:00,515.72,516.43,515.52,515.8,1719.0,515.72,516.43,515.52,515.8,1719.0
2024-05-24 10:40:00,516.76,516.93,516.01,516.93,500.0,516.76,516.93,516.01,516.93,500.0
2024-05-24 10:50:00,517.52,517.85,517.52,517.82,500.0,517.52,517.85,517.52,517.82,500.0
2024-05-24 11:00:00,517.28,517.86,517.28,517.67,1208.0,517.28,517.86,517.28,517.67,1208.0
2024-05-24 11:10:00,518.45,519.55,518.45,518.63,1100.0,518.45,519.55,518.45,518.63,1100.0
2024-05-24 11:20:00,519.44,521.39,519.43,521.39,2243.0,519.44,521.39,519.43,521.39,2243.0
2024-05-24 11:30:00,520.65,521.26,519.99,520.07,2025.0,520.65,521.26,519.99,520.07,2025.0
2024-05-24 11:40:00,519.79,520.87,519.79,520.13,2177.0,519.79,520.87,519.79,520.13,2177.0
2024-05-24 11:50:00,520.18,520.43,519.88,519.88,814.0,520.18,520.43,519.88,519.88,814.0
2024-05-24 12:00:00,520.31,521.66,520.31,521.49,4562.0,520.31,521.66,520.31,521.49,4562.0
2024-05-24 12:10:00,522.16,522.17,521.64,522.09,1000.0,522.16,522.17,521.64,522.09,1000.0
2024-05-24 12:20:00,521.85,522.29,521.85,522.24,1888.0,521.85,522.29,521.85,522.24,1888.0
2024-05-24 12:30:00,522.14,522.25,522.13,522.25,581.0,522.14,522.25,522.13,522.25,581.0
2024-05-24 12:40:00,521.79,523.01,521.78,523.01,1880.0,521.79,523.01,521.78,523.01,1880.0
2024-05-24 12:50:00,523.22,523.22,522.37,522.37,822.0,523.22,523.22,522.37,522.37,822.0
2024-05-24 13:00:00,522.84,522.88,522.23,522.42,600.0,522.84,522.88,522.23,522.42,600.0
2024-05-24 13:10:00,522.75,523.78,522.75,523.78,900.0,522.75,523.78,522.75,523.78,900.0
2024-05-24 13:20:00,523.91,524.35,523.73,523.95,1612.0,523.91,524.35,523.73,523.95,1612.0
2024-05-24 13:30:00,524.14,524.15,523.47,523.62,1186.0,524.14,524.15,523.47,523.62,1186.0
2024-05-24 13:40:00,523.64,523.74,522.32,522.84,2833.0,523.64,523.74,522.32,522.84,2833.0
2024-05-24 13:50:00,522.54,522.95,522.54,522.82,500.0,522.54,522.95,522.54,522.82,500.0
2024-05-24 14:00:00,523.1,523.31,523.0,523.17,846.0,523.1,523.31,523.0,523.17,846.0
2024-05-24 14:10:00,523.11,523.48,523.1,523.32,790.0,523.11,523.48,523.1,523.32,790.0
2024-05-24 14:20:00,523.1,523.1,522.22,522.43,330.0,523.1,523.1,522.22,522.43,330.0
2024-05-24 14:30:00,522.25,522.25,521.73,521.98,900.0,522.25,522.25,521.73,521.98,900.0
2024-05-24 14:40:00,521.69,522.08,521.69,522.08,715.0,521.69,522.08,521.69,522.08,715.0
2024-05-24 14:50:00,522.24,522.26,520.95,520.95,700.0,522.24,522.26,520.95,520.95,700.0
2024-05-24 15:00:00,521.1,521.1,520.47,520.68,923.0,521.1,521.1,520.47,520.68,923.0
2024-05-24 15:10:00,520.68,520.68,520.68,520.68,0.0,520.68,520.68,520.68,520.68,0.0
2024-05-24 15:20:00,520.51,520.51,520.51,520.51,100.0,520.51,520.51,520.51,520.51,100.0
2024-05-24 15:30:00,520.33,521.36,520.13,520.13,2900.0,520.33,521.36,520.13,520.13,2900.0
2024-05-24 15:40:00,519.85,519.86,517.91,517.91,2661.0,519.85,519.86,517.91,517.91,2661.0
2024-05-24 15:50:00,518.27,518.33,516.49,516.49,10421.0,518.27,518.33,516.49,516.49,10421.0
2024-05-28 09:30:00,514.24,514.24,509.51,511.31,6164.0,514.24,514.24,509.51,511.31,6164.0
2024-05-28 09:40:00,511.31,512.92,511.3,512.9,3848.0,511.31,512.92,511.3,512.9,3848.0
2024-05-28 09:50:00,513.39,513.39,512.53,512.57,4531.0,513.39,513.39,512.53,512.57,4531.0
2024-05-28 10:00:00,512.93,513.61,509.79,509.8,3799.0,512.93,513.61,509.79,509.8,3799.0
2024-05-28 10:10:00,509.53,510.94,509.11,510.94,8965.0,509.53,510.94,509.11,510.94,8965.0
2024-05-28 10:20:00,510.83,510.92,509.21,509.98,5540.0,510.83,510.92,509.21,509.98,5540.0
2024-05-28 10:30:00,510.17,510.75,506.7,506.7,4560.0,510.17,510.75,506.7,506.7,4560.0
2024-05-28 10:40:00,505.65,505.91,503.99,504.66,6304.0,505.65,505.91,503.99,504.66,6304.0
2024-05-28 10:50:00,504.53,506.13,504.53,505.31,6538.0,504.53,506.13,504.53,505.31,6538.0
2024-05-28 11:00:00,505.31,505.35,503.23,503.52,4637.0,505.31,505.35,503.23,503.52,4637.0
2024-05-28 11:10:00,503.27,504.75,503.27,503.53,3809.0,503.27,504.75,503.27,503.53,3809.0
2024-05-28 11:20:00,503.52,504.08,503.05,503.39,2526.0,503.52,504.08,503.05,503.39,2526.0
2024-05-28 11:30:00,503.24,503.69,502.09,503.69,4242.0,503.24,503.69,502.09,503.69,4242.0
2024-05-28 11:40:00,503.72,504.08,503.03,503.38,6197.0,503.72,504.08,503.03,503.38,6197.0
2024-05-28 11:50:00,503.4,503.4,501.81,502.16,1401.0,503.4,503.4,501.81,502.16,1401.0
2024-05-28 12:00:00,502.11,502.66,501.84,502.5,3602.0,502.11,502.66,501.84,502.5,3602.0
2024-05-28 12:10:00,503.34,503.87,503.13,503.81,800.0,503.34,503.87,503.13,503.81,800.0
2024-05-28 12:20:00,503.63,503.96,503.49,503.49,1200.0,503.63,503.96,503.49,503.49,1200.0
2024-05-28 12:30:00,503.92,503.92,503.06,503.06,2124.0,503.92,503.92,503.06,503.06,2124.0
2024-05-28 12:40:00,503.08,503.4,502.71,502.98,2400.0,503.08,503.4,502.71,502.98,2400.0
2024-05-28 12:50:00,502.56,502.73,502.17,502.56,2584.0,502.56,502.73,502.17,502.56,2584.0
2024-05-28 13:00:00,502.41,502.47,501.89,502.47,3692.0,502.41,502.47,501.89,502.47,3692.0
2024-05-28 13:10:00,502.55,503.11,502.36,502.36,1305.0,502.55,503.11,502.36,502.36,1305.0
2024-05-28 13:20:00,502.51,503.31,502.51,502.68,2680.0,502.51,503.31,502.51,502.68,2680.0
2024-05-28 13:30:00,502.41,503.83,502.39,503.83,2015.0,502.41,503.83,502.39,503.83,2015.0
2024-05-28 13:40:00,503.83,504.05,502.2,502.63,1250.0,503.83,504.05,502.2,502.63,1250.0
2024-05-28 13:50:00,501.9,501.98,501.89,501.98,263.0,501.9,501.98,501.89,501.98,263.0
2024-05-28 14:00:00,502.15,503.32,502.13,502.88,1881.0,502.15,503.32,502.13,502.88,1881.0
2024-05-28 14:10:00,503.2,504.75,503.19,504.75,2641.0,503.2,504.75,503.19,504.75,2641.0
2024-05-28 14:20:00,504.91,504.91,503.24,503.29,1938.0,504.91,504.91,503.24,503.29,1938.0
2024-05-28 14:30:00,503.16,503.62,502.53,503.26,7815.0,503.16,503.62,502.53,503.26,7815.0
2024-05-28 14:40:00,503.75,503.75,502.87,503.44,2122.0,503.75,503.75,502.87,503.44,2122.0
2024-05-28 14:50:00,503.12,504.0,503.12,503.46,1970.0,503.12,504.0,503.12,503.46,1970.0
2024-05-28 15:00:00,503.15,503.7,503.15,503.44,1548.0,503.15,503.7,503.15,503.44,1548.0
2024-05-28 15:10:00,503.04,503.53,503.04,503.41,2333.0,503.04,503.53,503.04,503.41,2333.0
2024-05-28 15:20:00,503.25,504.0,503.15,503.47,3213.0,503.25,504.0,503.15,503.47,3213.0
2024-05-28 15:30:00,503.63,504.48,503.63,504.31,3401.0,503.63,504.48,503.63,504.31,3401.0
2024-05-28 15:40:00,504.69,504.69,503.65,503.65,4238.0,504.69,504.69,503.65,503.65,4238.0
2024-05-28 15:50:00,504.14,506.16,503.15,505.15,41555.0,504.14,506.16,503.15,505.15,41555.0
2024-05-29 09:30:00,500.0,506.55,496.08,505.28,10252.0,500.0,506.55,496.08,505.28,10252.0
2024-05-29 09:40:00,505.32,505.79,504.08,504.5,1959.0,505.32,505.79,504.08,504.5,1959.0
2024-05-29 09:50:00,504.45,504.47,503.42,504.42,2300.0,504.45,504.47,503.42,504.42,2300.0
2024-05-29 10:00:00,504.42,504.78,502.28,502.81,5888.0,504.42,504.78,502.28,502.81,5888.0
2024-05-29 10:10:00,503.45,503.62,503.09,503.6,819.0,503.45,503.62,503.09,503.6,819.0
2024-05-29 10:20:00,504.15,505.54,504.08,505.54,1000.0,504.15,505.54,504.08,505.54,1000.0
2024-05-29 10:30:00,505.91,506.15,505.53,505.57,800.0,505.91,506.15,505.53,505.57,800.0
2024-05-29 10:40:00,505.86,507.1,504.28,505.22,7178.0,505.86,507.1,504.28,505.22,7178.0
2024-05-29 10:50:00,505.89,507.37,505.84,507.25,4000.0,505.89,507.37,505.84,507.25,4000.0
2024-05-29 11:00:00,506.54,506.75,505.64,506.0,1100.0,506.54,506.75,505.64,506.0,1100.0
2024-05-29 11:10:00,506.57,506.57,504.84,505.96,6810.0,506.57,506.57,504.84,505.96,6810.0
2024-05-29 11:20:00,506.05,506.06,504.49,504.84,8054.0,506.05,506.06,504.49,504.84,8054.0
2024-05-29 11:30:00,504.99,505.62,504.42,505.12,12024.0,504.99,505.62,504.42,505.12,12024.0
2024-05-29 11:40:00,505.06,505.44,504.36,504.85,5515.0,505.06,505.44,504.36,504.85,5515.0
2024-05-29 11:50:00,505.32,506.3,504.83,505.37,5181.0,505.32,506.3,504.83,505.37,5181.0
2024-05-29 12:00:00,505.32,505.32,503.97,504.41,4351.0,505.32,505.32,503.97,504.41,4351.0
2024-05-29 12:10:00,504.64,505.78,504.56,505.56,6281.0,504.64,505.78,504.56,505.56,6281.0
2024-05-29 12:20:00,506.37,506.37,505.6,505.68,2161.0,506.37,506.37,505.6,505.68,2161.0
2024-05-29 12:30:00,505.73,505.88,505.66,505.66,1164.0,505.73,505.88,505.66,505.66,1164.0
2024-05-29 12:40:00,505.85,506.2,505.52,505.91,2203.0,505.85,506.2,505.52,505.91,2203.0
2024-05-29 12:50:00,505.59,505.59,505.16,505.47,2556.0,505.59,505.59,505.16,505.47,2556.0
2024-05-29 13:00:00,505.21,505.95,504.91,504.94,1726.0,505.21,505.95,504.91,504.94,1726.0
2024-05-29 13:10:00,504.96,505.01,504.5,505.01,1258.0,504.96,505.01,504.5,505.01,1258.0
2024-05-29 13:20:00,504.68,505.3,504.68,505.17,2205.0,504.68,505.3,504.68,505.17,2205.0
2024-05-29 13:30:00,504.8,504.98,503.54,503.67,1492.0,504.8,504.98,503.54,503.67,1492.0
2024-05-29 13:40:00,503.55,504.35,503.29,504.35,1428.0,503.55,504.35,503.29,504.35,1428.0
2024-05-29 13:50:00,504.59,504.59,503.68,503.92,8031.0,504.59,504.59,503.68,503.92,8031.0
2024-05-29 14:00:00,504.21,504.22,501.19,502.21,8573.0,504.21,504.22,501.19,502.21,8573.0
2024-05-29 14:10:00,501.84,501.98,500.38,500.38,1930.0,501.84,501.98,500.38,500.38,1930.0
2024-05-29 14:20:00,500.54,500.64,499.42,499.43,2007.0,500.54,500.64,499.42,499.43,2007.0
2024-05-29 14:30:00,499.7,500.77,499.66,500.77,1634.0,499.7,500.77,499.66,500.77,1634.0
2024-05-29 14:40:00,501.17,501.66,499.5,499.92,2328.0,501.17,501.66,499.5,499.92,2328.0
2024-05-29 14:50:00,499.67,499.69,498.47,498.47,2324.0,499.67,499.69,498.47,498.47,2324.0
2024-05-29 15:00:00,498.77,499.24,498.34,498.36,2930.0,498.77,499.24,498.34,498.36,2930.0
2024-05-29 15:10:00,498.45,499.88,498.45,499.66,5485.0,498.45,499.88,498.45,499.66,5485.0
2024-05-29 15:20:00,499.87,500.14,499.2,499.35,2848.0,499.87,500.14,499.2,499.35,2848.0
2024-05-29 15:30:00,498.99,499.31,498.81,499.07,2391.0,498.99,499.31,498.81,499.07,2391.0
2024-05-29 15:40:00,498.99,499.28,498.25,498.56,7339.0,498.99,499.28,498.25,498.56,7339.0
2024-05-29 15:50:00,498.4,498.98,497.66,497.92,28875.0,498.4,498.98,497.66,497.92,28875.0
2024-05-30 09:30:00,500.69,501.93,497.73,499.98,7782.0,500.69,501.93,497.73,499.98,7782.0
2024-05-30 09:40:00,500.0,501.38,497.69,497.7,6349.0,500.0,501.38,497.69,497.7,6349.0
2024-05-30 09:50:00,497.61,500.45,496.41,499.6,6850.0,497.61,500.45,496.41,499.6,6850.0
2024-05-30 10:00:00,499.6,500.35,498.69,499.61,7015.0,499.6,500.35,498.69,499.61,7015.0
2024-05-30 10:10:00,499.39,499.65,497.51,498.14,8239.0,499.39,499.65,497.51,498.14,8239.0
2024-05-30 10:20:00,499.29,499.49,498.17,499.15,3508.0,499.29,499.49,498.17,499.15,3508.0
2024-05-30 10:30:00,498.9,499.74,498.25,498.75,5023.0,498.9,499.74,498.25,498.75,5023.0
2024-05-30 10:40:00,498.72,499.0,498.43,499.0,2313.0,498.72,499.0,498.43,499.0,2313.0
2024-05-30 10:50:00,499.29,499.69,498.54,499.41,2475.0,499.29,499.69,498.54,499.41,2475.0
2024-05-30 11:00:00,499.41,500.93,499.03,500.64,3636.0,499.41,500.93,499.03,500.64,3636.0
2024-05-30 11:10:00,500.61,500.69,500.14,500.3,1526.0,500.61,500.69,500.14,500.3,1526.0
2024-05-30 11:20:00,500.47,500.53,498.98,499.47,1600.0,500.47,500.53,498.98,499.47,1600.0
2024-05-30 11:30:00,499.45,499.55,498.77,499.0,2088.0,499.45,499.55,498.77,499.0,2088.0
2024-05-30 11:40:00,498.98,499.74,498.87,499.42,2894.0,498.98,499.74,498.87,499.42,2894.0
2024-05-30 11:50:00,499.11,499.4,498.81,499.02,1400.0,499.11,499.4,498.81,499.02,1400.0
2024-05-30 12:00:00,498.87,499.51,498.43,498.43,2852.0,498.87,499.51,498.43,498.43,2852.0
2024-05-30 12:10:00,498.42,498.42,495.04,496.66,10798.0,498.42,498.42,495.04,496.66,10798.0
2024-05-30 12:20:00,496.77,496.8,496.09,496.66,2000.0,496.77,496.8,496.09,496.66,2000.0
2024-05-30 12:30:00,496.23,498.22,496.23,497.9,4827.0,496.23,498.22,496.23,497.9,4827.0
2024-05-30 12:40:00,498.1,500.2,498.09,499.48,8716.0,498.1,500.2,498.09,499.48,8716.0
2024-05-30 12:50:00,499.97,500.25,499.6,499.7,1991.0,499.97,500.25,499.6,499.7,1991.0
2024-05-30 13:00:00,500.09,500.28,498.33,498.78,1775.0,500.09,500.28,498.33,498.78,1775.0
2024-05-30 13:10:00,499.19,499.49,498.68,498.89,1262.0,499.19,499.49,498.68,498.89,1262.0
2024-05-30 13:20:00,498.67,498.67,498.28,498.55,500.0,498.67,498.67,498.28,498.55,500.0
2024-05-30 13:30:00,499.09,499.21,498.18,498.82,2067.0,499.09,499.21,498.18,498.82,2067.0
2024-05-30 13:40:00,498.33,498.33,496.23,496.74,2051.0,498.33,498.33,496.23,496.74,2051.0
2024-05-30 13:50:00,497.1,497.74,496.17,496.69,7954.0,497.1,497.74,496.17,496.69,7954.0
2024-05-30 14:00:00,496.75,496.76,496.08,496.22,900.0,496.75,496.76,496.08,496.22,900.0
2024-05-30 14:10:00,496.16,497.92,495.54,497.69,9515.0,496.16,497.92,495.54,497.69,9515.0
2024-05-30 14:20:00,497.31,497.55,496.98,497.55,1985.0,497.31,497.55,496.98,497.55,1985.0
2024-05-30 14:30:00,497.08,497.52,496.69,497.28,2522.0,497.08,497.52,496.69,497.28,2522.0
2024-05-30 14:40:00,497.31,497.52,496.67,496.83,3500.0,497.31,497.52,496.67,496.83,3500.0
2024-05-30 14:50:00,496.64,497.18,496.64,496.86,2878.0,496.64,497.18,496.64,496.86,2878.0
2024-05-30 15:00:00,496.87,497.05,496.65,496.74,3895.0,496.87,497.05,496.65,496.74,3895.0
2024-05-30 15:10:00,496.86,497.22,496.0,496.0,3041.0,496.86,497.22,496.0,496.0,3041.0
2024-05-30 15:20:00,496.24,497.01,495.71,496.0,2722.0,496.24,497.01,495.71,496.0,2722.0
2024-05-30 15:30:00,495.96,496.93,495.67,496.44,8362.0,495.96,496.93,495.67,496.44,8362.0
2024-05-30 15:40:00,496.21,497.51,496.05,497.21,6322.0,496.21,497.51,496.05,497.21,6322.0
2024-05-30 15:50:00,496.87,500.09,496.26,500.03,32184.0,496.87,500.09,496.26,500.03,32184.0
2024-05-31 09:30:00,500.17,502.7,498.65,501.01,7978.0,500.17,502.7,498.65,501.01,7978.0
2024-05-31 09:40:00,501.7,504.72,498.43,499.52,7611.0,501.7,504.72,498.43,499.52,7611.0
2024-05-31 09:50:00,500.48,500.85,496.0,496.66,8339.0,500.48,500.85,496.0,496.66,8339.0
2024-05-31 10:00:00,497.36,498.73,496.23,496.79,5233.0,497.36,498.73,496.23,496.79,5233.0
2024-05-31 10:10:00,495.9,496.57,495.18,495.76,3025.0,495.9,496.57,495.18,495.76,3025.0
2024-05-31 10:20:00,495.75,496.23,494.49,494.49,9189.0,495.75,496.23,494.49,494.49,9189.0
2024-05-31 10:30:00,493.01,493.82,491.72,491.77,7844.0,493.01,493.82,491.72,491.77,7844.0
2024-05-31 10:40:00,492.16,495.0,491.16,493.35,30798.0,492.16,495.0,491.16,493.35,30798.0
2024-05-31 10:50:00,492.48,493.56,491.83,491.84,4691.0,492.48,493.56,491.83,491.84,4691.0
2024-05-31 11:00:00,491.95,494.51,491.76,493.62,4938.0,491.95,494.51,491.76,493.62,4938.0
2024-05-31 11:10:00,493.39,495.41,492.95,494.75,8478.0,493.39,495.41,492.95,494.75,8478.0
2024-05-31 11:20:00,495.39,495.39,492.98,492.98,5532.0,495.39,495.39,492.98,492.98,5532.0
2024-05-31 11:30:00,492.92,496.1,492.91,495.43,26431.0,492.92,496.1,492.91,495.43,26431.0
2024-05-31 11:40:00,494.81,495.4,494.19,494.19,5275.0,494.81,495.4,494.19,494.19,5275.0
2024-05-31 11:50:00,494.48,494.5,492.83,492.83,4343.0,494.48,494.5,492.83,492.83,4343.0
2024-05-31 12:00:00,493.0,493.56,492.86,493.11,2853.0,493.0,493.56,492.86,493.11,2853.0
2024-05-31 12:10:00,493.96,494.86,492.95,492.95,8746.0,493.96,494.86,492.95,492.95,8746.0
2024-05-31 12:20:00,493.22,493.49,492.08,492.48,3274.0,493.22,493.49,492.08,492.48,3274.0
2024-05-31 12:30:00,492.85,493.57,492.38,493.57,1650.0,492.85,493.57,492.38,493.57,1650.0
2024-05-31 12:40:00,493.21,493.85,493.18,493.25,2318.0,493.21,493.85,493.18,493.25,2318.0
2024-05-31 12:50:00,493.34,493.34,491.91,492.68,3101.0,493.34,493.34,491.91,492.68,3101.0
2024-05-31 13:00:00,492.96,492.98,491.86,492.49,5031.0,492.96,492.98,491.86,492.49,5031.0
2024-05-31 13:10:00,492.31,492.85,492.31,492.85,2637.0,492.31,492.85,492.31,492.85,2637.0
2024-05-31 13:20:00,492.53,493.05,492.21,492.89,4450.0,492.53,493.05,492.21,492.89,4450.0
2024-05-31 13:30:00,492.7,493.67,492.67,493.67,900.0,492.7,493.67,492.67,493.67,900.0
2024-05-31 13:40:00,493.32,493.32,492.82,492.82,800.0,493.32,493.32,492.82,492.82,800.0
2024-05-31 13:50:00,493.3,493.52,493.06,493.34,2480.0,493.3,493.52,493.06,493.34,2480.0
2024-05-31 14:00:00,493.25,494.42,493.23,493.91,2221.0,493.25,494.42,493.23,493.91,2221.0
2024-05-31 14:10:00,493.92,493.92,492.48,492.82,2472.0,493.92,493.92,492.48,492.82,2472.0
2024-05-31 14:20:00,492.73,493.07,491.74,491.74,2007.0,492.73,493.07,491.74,491.74,2007.0
2024-05-31 14:30:00,491.92,492.28,491.37,492.05,4535.0,491.92,492.28,491.37,492.05,4535.0
2024-05-31 14:40:00,491.98,492.88,491.98,492.35,400.0,491.98,492.88,491.98,492.35,400.0
2024-05-31 14:50:00,492.01,492.5,491.44,492.3,1400.0,492.01,492.5,491.44,492.3,1400.0
2024-05-31 15:00:00,492.65,492.68,491.54,492.09,4466.0,492.65,492.68,491.54,492.09,4466.0
2024-05-31 15:10:00,491.85,492.86,491.85,492.49,3292.0,491.85,492.86,491.85,492.49,3292.0
2024-05-31 15:20:00,492.8,493.29,492.63,492.85,1800.0,492.8,493.29,492.63,492.85,1800.0
2024-05-31 15:30:00,492.84,493.89,492.81,493.38,12216.0,492.84,493.89,492.81,493.38,12216.0
2024-05-31 15:40:00,493.39,494.56,493.38,494.55,4000.0,493.39,494.56,493.38,494.55,4000.0
2024-05-31 15:50:00,494.99,498.06,494.88,497.14,39181.0,494.99,498.06,494.88,497.14,39181.0
2024-06-03 09:30:00,495.28,498.42,495.28,497.04,4291.0,495.28,498.42,495.28,497.04,4291.0
2024-06-03 09:40:00,495.81,496.47,494.03,494.67,9829.0,495.81,496.47,494.03,494.67,9829.0
2024-06-03 09:50:00,495.36,495.36,490.0,490.44,4005.0,495.36,495.36,490.0,490.44,4005.0
2024-06-03 10:00:00,491.79,492.88,489.07,490.02,5032.0,491.79,492.88,489.07,490.02,5032.0
2024-06-03 10:10:00,490.15,490.99,489.79,490.51,3227.0,490.15,490.99,489.79,490.51,3227.0
2024-06-03 10:20:00,490.04,490.36,488.91,489.51,1992.0,490.04,490.36,488.91,489.51,1992.0
2024-06-03 10:30:00,488.56,489.54,486.98,489.54,5108.0,488.56,489.54,486.98,489.54,5108.0
2024-06-03 10:40:00,489.65,492.24,489.55,492.01,6100.0,489.65,492.24,489.55,492.01,6100.0
2024-06-03 10:50:00,492.08,492.09,489.26,490.53,2273.0,492.08,492.09,489.26,490.53,2273.0
2024-06-03 11:00:00,490.52,490.94,490.5,490.71,1221.0,490.52,490.94,490.5,490.71,1221.0
2024-06-03 11:10:00,491.17,492.0,490.49,492.0,2309.0,491.17,492.0,490.49,492.0,2309.0
2024-06-03 11:20:00,492.19,493.0,491.68,492.32,6027.0,492.19,493.0,491.68,492.32,6027.0
2024-06-03 11:30:00,492.18,492.18,490.18,491.25,3217.0,492.18,492.18,490.18,491.25,3217.0
2024-06-03 11:40:00,491.16,491.16,489.65,489.98,3975.0,491.16,491.16,489.65,489.98,3975.0
2024-06-03 11:50:00,489.61,490.13,489.23,489.63,2539.0,489.61,490.13,489.23,489.63,2539.0
2024-06-03 12:00:00,489.8,491.85,489.8,491.42,6853.0,489.8,491.85,489.8,491.42,6853.0
2024-06-03 12:10:00,491.77,491.77,489.91,489.99,10442.0,491.77,491.77,489.91,489.99,10442.0
2024-06-03 12:20:00,490.39,490.63,489.54,490.22,2786.0,490.39,490.63,489.54,490.22,2786.0
2024-06-03 12:30:00,489.43,489.5,488.31,489.38,3387.0,489.43,489.5,488.31,489.38,3387.0
2024-06-03 12:40:00,489.27,489.31,488.46,489.24,2067.0,489.27,489.31,488.46,489.24,2067.0
2024-06-03 12:50:00,489.25,489.79,488.81,489.5,3007.0,489.25,489.79,488.81,489.5,3007.0
2024-06-03 13:00:00,489.37,489.73,489.01,489.7,2930.0,489.37,489.73,489.01,489.7,2930.0
2024-06-03 13:10:00,489.32,490.53,488.93,490.53,1816.0,489.32,490.53,488.93,490.53,1816.0
2024-06-03 13:20:00,491.32,491.83,490.9,491.41,1500.0,491.32,491.83,490.9,491.41,1500.0
2024-06-03 13:30:00,491.08,491.3,490.84,491.06,2405.0,491.08,491.3,490.84,491.06,2405.0
2024-06-03 13:40:00,490.93,491.55,490.93,491.45,900.0,490.93,491.55,490.93,491.45,900.0
2024-06-03 13:50:00,491.32,491.51,489.46,490.06,6990.0,491.32,491.51,489.46,490.06,6990.0
2024-06-03 14:00:00,490.03,491.36,489.84,491.07,5672.0,490.03,491.36,489.84,491.07,5672.0
2024-06-03 14:10:00,491.0,491.43,490.16,490.96,5495.0,491.0,491.43,490.16,490.96,5495.0
2024-06-03 14:20:00,490.97,491.7,490.76,491.49,909.0,490.97,491.7,490.76,491.49,909.0
2024-06-03 14:30:00,491.23,491.63,491.22,491.47,1770.0,491.23,491.63,491.22,491.47,1770.0
2024-06-03 14:40:00,491.66,491.67,490.72,491.22,1987.0,491.66,491.67,490.72,491.22,1987.0
2024-06-03 14:50:00,491.38,491.43,490.68,491.43,4194.0,491.38,491.43,490.68,491.43,4194.0
2024-06-03 15:00:00,491.71,491.71,491.48,491.48,300.0,491.71,491.71,491.48,491.48,300.0
2024-06-03 15:10:00,491.54,492.93,491.41,492.7,6053.0,491.54,492.93,491.41,492.7,6053.0
2024-06-03 15:20:00,492.7,493.62,492.69,493.5,1800.0,492.7,493.62,492.69,493.5,1800.0
2024-06-03 15:30:00,493.19,493.19,491.34,491.58,2901.0,493.19,493.19,491.34,491.58,2901.0
2024-06-03 15:40:00,491.74,492.6,491.65,492.6,6263.0,491.74,492.6,491.65,492.6,6263.0
2024-06-03 15:50:00,492.56,493.61,491.79,492.45,23298.0,492.56,493.61,491.79,492.45,23298.0
2024-06-04 09:30:00,491.25,492.0,485.83,486.88,36585.0,491.25,492.0,485.83,486.88,36585.0
2024-06-04 09:40:00,487.81,487.81,483.01,484.57,17897.0,487.81,487.81,483.01,484.57,17897.0
2024-06-04 09:50:00,484.93,487.11,484.54,486.99,6558.0,484.93,487.11,484.54,486.99,6558.0
2024-06-04 10:00:00,486.84,488.7,485.01,486.34,28926.0,486.84,488.7,485.01,486.34,28926.0
2024-06-04 10:10:00,485.92,490.35,485.78,490.34,5651.0,485.92,490.35,485.78,490.34,5651.0
2024-06-04 10:20:00,490.38,490.41,488.73,489.02,5850.0,490.38,490.41,488.73,489.02,5850.0
2024-06-04 10:30:00,488.93,489.45,488.28,488.72,6276.0,488.93,489.45,488.28,488.72,6276.0
2024-06-04 10:40:00,489.82,491.32,489.59,490.44,3679.0,489.82,491.32,489.59,490.44,3679.0
2024-06-04 10:50:00,489.99,490.15,488.36,488.63,7936.0,489.99,490.15,488.36,488.63,7936.0
2024-06-04 11:00:00,488.5,490.08,488.09,490.07,3243.0,488.5,490.08,488.09,490.07,3243.0
2024-06-04 11:10:00,490.56,491.23,489.83,490.88,2648.0,490.56,491.23,489.83,490.88,2648.0
2024-06-04 11:20:00,491.37,491.71,490.73,490.92,1711.0,491.37,491.71,490.73,490.92,1711.0
2024-06-04 11:30:00,490.73,490.73,489.89,490.44,3026.0,490.73,490.73,489.89,490.44,3026.0
2024-06-04 11:40:00,489.91,490.25,488.71,488.71,3490.0,489.91,490.25,488.71,488.71,3490.0
2024-06-04 11:50:00,489.0,489.45,488.49,488.49,2111.0,489.0,489.45,488.49,488.49,2111.0
2024-06-04 12:00:00,488.9,488.9,488.12,488.53,1685.0,488.9,488.9,488.12,488.53,1685.0
2024-06-04 12:10:00,488.34,488.35,487.47,487.7,3327.0,488.34,488.35,487.47,487.7,3327.0
2024-06-04 12:20:00,487.71,488.35,487.6,488.35,500.0,487.71,488.35,487.6,488.35,500.0
2024-06-04 12:30:00,488.47,489.61,488.19,489.57,2711.0,488.47,489.61,488.19,489.57,2711.0
2024-06-04 12:40:00,489.61,490.99,489.61,490.52,1607.0,489.61,490.99,489.61,490.52,1607.0
2024-06-04 12:50:00,489.89,490.87,489.88,490.64,2200.0,489.89,490.87,489.88,490.64,2200.0
2024-06-04 13:00:00,490.39,490.39,489.56,490.26,2298.0,490.39,490.39,489.56,490.26,2298.0
2024-06-04 13:10:00,490.27,490.5,490.05,490.39,1450.0,490.27,490.5,490.05,490.39,1450.0
2024-06-04 13:20:00,490.39,490.5,489.85,490.16,2220.0,490.39,490.5,489.85,490.16,2220.0
2024-06-04 13:30:00,490.22,490.22,488.62,489.06,2933.0,490.22,490.22,488.62,489.06,2933.0
2024-06-04 13:40:00,489.37,489.82,489.23,489.82,700.0,489.37,489.82,489.23,489.82,700.0
2024-06-04 13:50:00,489.91,490.34,489.91,490.17,1103.0,489.91,490.34,489.91,490.17,1103.0
2024-06-04 14:00:00,490.5,490.79,490.03,490.03,3557.0,490.5,490.79,490.03,490.03,3557.0
2024-06-04 14:10:00,490.08,490.55,489.75,490.55,6925.0,490.08,490.55,489.75,490.55,6925.0
2024-06-04 14:20:00,490.45,491.0,489.95,490.6,41351.0,490.45,491.0,489.95,490.6,41351.0
2024-06-04 14:30:00,491.0,491.0,487.96,488.91,9255.0,491.0,491.0,487.96,488.91,9255.0
2024-06-04 14:40:00,488.91,489.3,488.38,488.87,4269.0,488.91,489.3,488.38,488.87,4269.0
2024-06-04 14:50:00,488.73,489.14,488.04,488.04,3915.0,488.73,489.14,488.04,488.04,3915.0
2024-06-04 15:00:00,487.84,487.9,486.12,486.54,6014.0,487.84,487.9,486.12,486.54,6014.0
2024-06-04 15:10:00,486.83,488.57,486.83,488.48,9532.0,486.83,488.57,486.83,488.48,9532.0
2024-06-04 15:20:00,488.83,490.25,488.07,490.18,62051.0,488.83,490.25,488.07,490.18,62051.0
2024-06-04 15:30:00,490.13,490.13,488.14,488.93,6018.0,490.13,490.13,488.14,488.93,6018.0
2024-06-04 15:40:00,488.84,489.31,488.56,489.29,8483.0,488.84,489.31,488.56,489.29,8483.0
2024-06-04 15:50:00,489.46,491.85,489.0,491.04,44919.0,489.46,491.85,489.0,491.04,44919.0
2024-06-05 09:30:00,495.07,497.49,493.0,496.5,4744.0,495.07,497.49,493.0,496.5,4744.0
2024-06-05 09:40:00,493.36,495.2,493.36,494.85,800.0,493.36,495.2,493.36,494.85,800.0
2024-06-05 09:50:00,494.62,495.74,494.24,495.74,1489.0,494.62,495.74,494.24,495.74,1489.0
2024-06-05 10:00:00,494.59,496.72,494.29,495.08,1400.0,494.59,496.72,494.29,495.08,1400.0
2024-06-05 10:10:00,495.32,495.32,493.99,494.0,1000.0,495.32,495.32,493.99,494.0,1000.0
2024-06-05 10:20:00,493.75,495.49,493.74,495.46,1766.0,493.75,495.49,493.74,495.46,1766.0
2024-06-05 10:30:00,495.41,495.86,495.21,495.47,1611.0,495.41,495.86,495.21,495.47,1611.0
2024-06-05 10:40:00,495.09,495.23,494.36,494.97,1001.0,495.09,495.23,494.36,494.97,1001.0
2024-06-05 10:50:00,495.16,496.24,494.57,496.24,2135.0,495.16,496.24,494.57,496.24,2135.0
2024-06-05 11:00:00,495.79,498.05,495.79,496.98,2645.0,495.79,498.05,495.79,496.98,2645.0
2024-06-05 11:10:00,497.31,497.67,496.82,497.67,1896.0,497.31,497.67,496.82,497.67,1896.0
2024-06-05 11:20:00,497.6,498.48,497.47,498.48,572.0,497.6,498.48,497.47,498.48,572.0
2024-06-05 11:30:00,498.07,498.13,498.07,498.08,800.0,498.07,498.13,498.07,498.08,800.0
2024-06-05 11:40:00,498.6,498.6,497.72,497.73,450.0,498.6,498.6,497.72,497.73,450.0
2024-06-05 11:50:00,497.88,497.89,496.21,496.21,3274.0,497.88,497.89,496.21,496.21,3274.0
2024-06-05 12:00:00,496.18,496.92,496.17,496.25,7276.0,496.18,496.92,496.17,496.25,7276.0
2024-06-05 12:10:00,496.27,496.31,495.83,496.2,2220.0,496.27,496.31,495.83,496.2,2220.0
2024-06-05 12:20:00,496.52,497.43,496.39,496.91,2146.0,496.52,497.43,496.39,496.91,2146.0
2024-06-05 12:30:00,496.62,497.7,496.62,497.7,2353.0,496.62,497.7,496.62,497.7,2353.0
2024-06-05 12:40:00,497.42,497.51,497.21,497.22,400.0,497.42,497.51,497.21,497.22,400.0
2024-06-05 12:50:00,497.22,497.73,497.02,497.02,2047.0,497.22,497.73,497.02,497.02,2047.0
2024-06-05 13:00:00,496.91,497.13,496.53,497.06,2388.0,496.91,497.13,496.53,497.06,2388.0
2024-06-05 13:10:00,496.95,497.15,496.94,497.04,1665.0,496.95,497.15,496.94,497.04,1665.0
2024-06-05 13:20:00,496.62,496.92,496.19,496.92,1381.0,496.62,496.92,496.19,496.92,1381.0
2024-06-05 13:30:00,496.92,497.13,496.49,497.13,2100.0,496.92,497.13,496.49,497.13,2100.0
2024-06-05 13:40:00,496.94,497.66,496.72,497.66,2456.0,496.94,497.66,496.72,497.66,2456.0
2024-06-05 13:50:00,497.37,497.51,496.63,496.96,3785.0,497.37,497.51,496.63,496.96,3785.0
2024-06-05 14:00:00,496.95,497.59,496.01,497.59,4830.0,496.95,497.59,496.01,497.59,4830.0
2024-06-05 14:10:00,498.15,498.15,496.36,496.7,5355.0,498.15,498.15,496.36,496.7,5355.0
2024-06-05 14:20:00,496.95,496.95,495.65,496.21,9428.0,496.95,496.95,495.65,496.21,9428.0
2024-06-05 14:30:00,496.31,497.71,496.3,497.1,6320.0,496.31,497.71,496.3,497.1,6320.0
2024-06-05 14:40:00,497.27,497.57,496.78,497.13,7676.0,497.27,497.57,496.78,497.13,7676.0
2024-06-05 14:50:00,497.27,497.27,497.0,497.0,1884.0,497.27,497.27,497.0,497.0,1884.0
2024-06-05 15:00:00,496.83,497.08,496.69,496.84,1655.0,496.83,497.08,496.69,496.84,1655.0
2024-06-05 15:10:00,496.62,497.24,496.48,496.81,3820.0,496.62,497.24,496.48,496.81,3820.0
2024-06-05 15:20:00,496.61,496.65,496.29,496.4,4570.0,496.61,496.65,496.29,496.4,4570.0
2024-06-05 15:30:00,496.43,496.58,495.91,496.05,6359.0,496.43,496.58,495.91,496.05,6359.0
2024-06-05 15:40:00,495.88,496.57,495.88,495.96,4229.0,495.88,496.57,495.88,495.96,4229.0
2024-06-05 15:50:00,495.84,496.63,495.46,495.71,38448.0,495.84,496.63,495.46,495.71,38448.0
2024-06-06 09:30:00,492.49,494.7,490.31,491.27,4421.0,492.49,494.7,490.31,491.27,4421.0
2024-06-06 09:40:00,491.77,492.81,491.77,492.81,2333.0,491.77,492.81,491.77,492.81,2333.0
2024-06-06 09:50:00,492.37,497.07,492.37,496.41,4790.0,492.37,497.07,492.37,496.41,4790.0
2024-06-06 10:00:00,496.8,497.38,495.15,497.38,4775.0,496.8,497.38,495.15,497.38,4775.0
2024-06-06 10:10:00,497.03,500.84,496.91,500.84,10192.0,497.03,500.84,496.91,500.84,10192.0
2024-06-06 10:20:00,500.91,502.51,500.13,501.33,3941.0,500.91,502.51,500.13,501.33,3941.0
2024-06-06 10:30:00,501.25,501.25,499.51,500.36,6300.0,501.25,501.25,499.51,500.36,6300.0
2024-06-06 10:40:00,500.51,501.79,500.05,501.63,2100.0,500.51,501.79,500.05,501.63,2100.0
2024-06-06 10:50:00,501.5,502.06,499.67,499.68,2890.0,501.5,502.06,499.67,499.68,2890.0
2024-06-06 11:00:00,500.18,500.51,499.55,500.51,1000.0,500.18,500.51,499.55,500.51,1000.0
2024-06-06 11:10:00,499.85,500.49,499.85,500.2,2002.0,499.85,500.49,499.85,500.2,2002.0
2024-06-06 11:20:00,500.05,501.93,500.05,501.93,3412.0,500.05,501.93,500.05,501.93,3412.0
2024-06-06 11:30:00,501.55,501.61,500.47,500.68,2736.0,501.55,501.61,500.47,500.68,2736.0
2024-06-06 11:40:00,500.49,500.49,499.78,499.88,1239.0,500.49,500.49,499.78,499.88,1239.0
2024-06-06 11:50:00,499.59,500.31,499.59,500.16,1657.0,499.59,500.31,499.59,500.16,1657.0
2024-06-06 12:00:00,500.12,500.67,500.11,500.67,1012.0,500.12,500.67,500.11,500.67,1012.0
2024-06-06 12:10:00,500.31,501.07,500.25,501.01,997.0,500.31,501.07,500.25,501.01,997.0
2024-06-06 12:20:00,501.22,501.93,500.46,501.84,2105.0,501.22,501.93,500.46,501.84,2105.0
2024-06-06 12:30:00,501.94,502.39,501.94,502.1,400.0,501.94,502.39,501.94,502.1,400.0
2024-06-06 12:40:00,502.1,502.13,501.46,501.8,2387.0,502.1,502.13,501.46,501.8,2387.0
2024-06-06 12:50:00,501.75,501.92,501.24,501.81,2140.0,501.75,501.92,501.24,501.81,2140.0
2024-06-06 13:00:00,501.32,501.32,500.45,500.62,1860.0,501.32,501.32,500.45,500.62,1860.0
2024-06-06 13:10:00,500.43,501.63,500.43,501.56,3101.0,500.43,501.63,500.43,501.56,3101.0
2024-06-06 13:20:00,501.21,501.68,501.14,501.68,906.0,501.21,501.68,501.14,501.68,906.0
2024-06-06 13:30:00,502.13,502.13,500.71,500.81,3487.0,502.13,502.13,500.71,500.81,3487.0
2024-06-06 13:40:00,500.87,501.55,500.67,500.73,2562.0,500.87,501.55,500.67,500.73,2562.0
2024-06-06 13:50:00,500.26,500.26,499.17,499.51,2019.0,500.26,500.26,499.17,499.51,2019.0
2024-06-06 14:00:00,499.54,499.74,498.83,498.84,700.0,499.54,499.74,498.83,498.84,700.0
2024-06-06 14:10:00,498.51,498.51,498.02,498.12,2100.0,498.51,498.51,498.02,498.12,2100.0
2024-06-06 14:20:00,497.95,498.44,497.55,497.56,5221.0,497.95,498.44,497.55,497.56,5221.0
2024-06-06 14:30:00,497.5,498.09,497.02,497.34,2649.0,497.5,498.09,497.02,497.34,2649.0
2024-06-06 14:40:00,498.08,498.16,497.54,497.54,1000.0,498.08,498.16,497.54,497.54,1000.0
2024-06-06 14:50:00,498.05,498.29,497.83,497.83,2439.0,498.05,498.29,497.83,497.83,2439.0
2024-06-06 15:00:00,497.44,498.09,497.44,497.58,2307.0,497.44,498.09,497.44,497.58,2307.0
2024-06-06 15:10:00,497.75,498.59,497.74,498.07,22051.0,497.75,498.59,497.74,498.07,22051.0
2024-06-06 15:20:00,498.27,498.57,497.84,498.31,3764.0,498.27,498.57,497.84,498.31,3764.0
2024-06-06 15:30:00,498.39,498.39,497.74,497.87,4958.0,498.39,498.39,497.74,497.87,4958.0
2024-06-06 15:40:00,497.59,498.14,497.45,497.75,6176.0,497.59,498.14,497.45,497.75,6176.0
2024-06-06 15:50:00,497.58,498.59,497.46,497.84,34596.0,497.58,498.59,497.46,497.84,34596.0
2024-06-07 09:30:00,494.44,494.44,493.99,493.99,5202.0,494.44,494.44,493.99,493.99,5202.0
2024-06-07 09:40:00,497.04,497.04,495.8,496.95,619.0,497.04,497.04,495.8,496.95,619.0
2024-06-07 09:50:00,496.89,496.89,495.64,496.03,1100.0,496.89,496.89,495.64,496.03,1100.0
2024-06-07 10:00:00,495.92,496.56,493.2,494.3,4397.0,495.92,496.56,493.2,494.3,4397.0
2024-06-07 10:10:00,493.65,494.85,493.64,494.78,2924.0,493.65,494.85,493.64,494.78,2924.0
2024-06-07 10:20:00,495.19,497.02,494.93,496.54,1386.0,495.19,497.02,494.93,496.54,1386.0
2024-06-07 10:30:00,496.93,497.21,496.07,497.04,2123.0,496.93,497.21,496.07,497.04,2123.0
2024-06-07 10:40:00,496.93,497.49,496.84,496.99,1300.0,496.93,497.49,496.84,496.99,1300.0
2024-06-07 10:50:00,496.87,498.48,496.87,497.64,1823.0,496.87,498.48,496.87,497.64,1823.0
2024-06-07 11:00:00,497.12,497.63,496.83,497.35,1707.0,497.12,497.63,496.83,497.35,1707.0
2024-06-07 11:10:00,497.93,498.14,497.41,497.41,1300.0,497.93,498.14,497.41,497.41,1300.0
2024-06-07 11:20:00,497.54,498.04,497.21,497.7,922.0,497.54,498.04,497.21,497.7,922.0
2024-06-07 11:30:00,498.05,498.13,497.69,497.69,1650.0,498.05,498.13,497.69,497.69,1650.0
2024-06-07 11:40:00,497.87,498.05,497.87,498.0,900.0,497.87,498.05,497.87,498.0,900.0
2024-06-07 11:50:00,497.92,498.6,497.92,498.58,2771.0,497.92,498.6,497.92,498.58,2771.0
2024-06-07 12:00:00,498.59,498.59,498.13,498.13,1622.0,498.59,498.59,498.13,498.13,1622.0
2024-06-07 12:10:00,498.37,498.78,498.36,498.75,1138.0,498.37,498.78,498.36,498.75,1138.0
2024-06-07 12:20:00,498.82,499.51,498.82,499.51,2600.0,498.82,499.51,498.82,499.51,2600.0
2024-06-07 12:30:00,499.55,499.83,498.8,498.89,3152.0,499.55,499.83,498.8,498.89,3152.0
2024-06-07 12:40:00,498.87,499.24,498.75,499.24,1050.0,498.87,499.24,498.75,499.24,1050.0
2024-06-07 12:50:00,499.29,500.85,499.28,500.85,1200.0,499.29,500.85,499.28,500.85,1200.0
2024-06-07 13:00:00,500.84,501.18,499.01,499.33,2494.0,500.84,501.18,499.01,499.33,2494.0
2024-06-07 13:10:00,499.33,500.42,499.33,500.42,900.0,499.33,500.42,499.33,500.42,900.0
2024-06-07 13:20:00,500.82,501.2,500.58,500.58,1000.0,500.82,501.2,500.58,500.58,1000.0
2024-06-07 13:30:00,499.88,499.88,499.75,499.88,767.0,499.88,499.88,499.75,499.88,767.0
2024-06-07 13:40:00,499.4,499.4,498.51,498.51,1300.0,499.4,499.4,498.51,498.51,1300.0
2024-06-07 13:50:00,498.9,498.9,498.12,498.12,800.0,498.9,498.9,498.12,498.12,800.0
2024-06-07 14:00:00,497.31,497.31,496.03,496.03,1195.0,497.31,497.31,496.03,496.03,1195.0
2024-06-07 14:10:00,496.2,496.2,495.39,495.84,2352.0,496.2,496.2,495.39,495.84,2352.0
2024-06-07 14:20:00,496.24,497.03,496.16,497.03,1699.0,496.24,497.03,496.16,497.03,1699.0
2024-06-07 14:30:00,497.09,497.68,497.04,497.47,900.0,497.09,497.68,497.04,497.47,900.0
2024-06-07 14:40:00,497.67,498.93,497.39,498.52,2014.0,497.67,498.93,497.39,498.52,2014.0
2024-06-07 14:50:00,498.13,498.98,497.85,498.56,6750.0,498.13,498.98,497.85,498.56,6750.0
2024-06-07 15:00:00,498.17,499.11,497.36,497.36,2240.0,498.17,499.11,497.36,497.36,2240.0
2024-06-07 15:10:00,496.66,497.27,496.5,496.99,2730.0,496.66,497.27,496.5,496.99,2730.0
2024-06-07 15:20:00,496.68,497.35,496.65,497.35,3374.0,496.68,497.35,496.65,497.35,3374.0
2024-06-07 15:30:00,497.56,497.81,497.32,497.63,4034.0,497.56,497.81,497.32,497.63,4034.0
2024-06-07 15:40:00,497.61,497.61,497.02,497.03,3402.0,497.61,497.61,497.02,497.03,3402.0
2024-06-07 15:50:00,496.93,498.0,496.28,496.81,18178.0,496.93,498.0,496.28,496.81,18178.0
2024-06-10 09:30:00,492.74,496.31,492.74,495.04,3721.0,492.74,496.31,492.74,495.04,3721.0
2024-06-10 09:40:00,493.99,499.18,493.98,497.5,3881.0,493.99,499.18,493.98,497.5,3881.0
2024-06-10 09:50:00,498.33,500.95,498.32,499.9,2074.0,498.33,500.95,498.32,499.9,2074.0
2024-06-10 10:00:00,501.03,504.59,500.83,504.59,3719.0,501.03,504.59,500.83,504.59,3719.0
2024-06-10 10:10:00,505.35,505.37,503.8,504.4,4698.0,505.35,505.37,503.8,504.4,4698.0
2024-06-10 10:20:00,504.39,505.85,503.52,505.74,5494.0,504.39,505.85,503.52,505.74,5494.0
2024-06-10 10:30:00,504.86,508.96,504.86,508.09,9189.0,504.86,508.96,504.86,508.09,9189.0
2024-06-10 10:40:00,508.22,508.32,507.06,507.06,3023.0,508.22,508.32,507.06,507.06,3023.0
2024-06-10 10:50:00,506.99,507.87,506.82,507.75,3400.0,506.99,507.87,506.82,507.75,3400.0
2024-06-10 11:00:00,507.5,508.44,506.86,508.44,3405.0,507.5,508.44,506.86,508.44,3405.0
2024-06-10 11:10:00,508.7,509.11,507.16,507.16,2712.0,508.7,509.11,507.16,507.16,2712.0
2024-06-10 11:20:00,507.57,508.72,507.3,508.65,3500.0,507.57,508.72,507.3,508.65,3500.0
2024-06-10 11:30:00,508.66,509.42,508.66,508.9,4291.0,508.66,509.42,508.66,508.9,4291.0
2024-06-10 11:40:00,509.1,509.9,508.98,509.54,2792.0,509.1,509.9,508.98,509.54,2792.0
2024-06-10 11:50:00,509.54,510.01,509.3,509.54,1908.0,509.54,510.01,509.3,509.54,1908.0
2024-06-10 12:00:00,509.99,510.4,509.91,509.94,1000.0,509.99,510.4,509.91,509.94,1000.0
2024-06-10 12:10:00,510.02,510.04,509.21,509.56,1383.0,510.02,510.04,509.21,509.56,1383.0
2024-06-10 12:20:00,509.72,511.65,509.72,511.58,4042.0,509.72,511.65,509.72,511.58,4042.0
2024-06-10 12:30:00,511.74,511.92,510.74,511.34,2200.0,511.74,511.92,510.74,511.34,2200.0
2024-06-10 12:40:00,511.15,511.22,510.01,510.28,2011.0,511.15,511.22,510.01,510.28,2011.0
2024-06-10 12:50:00,510.33,511.16,510.33,511.16,3301.0,510.33,511.16,510.33,511.16,3301.0
2024-06-10 13:00:00,510.88,511.53,510.82,511.13,2326.0,510.88,511.53,510.82,511.13,2326.0
2024-06-10 13:10:00,510.92,511.12,509.7,510.0,2980.0,510.92,511.12,509.7,510.0,2980.0
2024-06-10 13:20:00,510.11,510.3,509.38,509.55,3100.0,510.11,510.3,509.38,509.55,3100.0
2024-06-10 13:30:00,509.12,509.18,508.35,508.92,1088.0,509.12,509.18,508.35,508.92,1088.0
2024-06-10 13:40:00,508.37,509.97,508.37,509.94,1812.0,508.37,509.97,508.37,509.94,1812.0
2024-06-10 13:50:00,509.68,509.91,509.35,509.91,1233.0,509.68,509.91,509.35,509.91,1233.0
2024-06-10 14:00:00,509.79,510.0,509.4,509.51,5695.0,509.79,510.0,509.4,509.51,5695.0
2024-06-10 14:10:00,509.5,510.0,508.68,509.76,3407.0,509.5,510.0,508.68,509.76,3407.0
2024-06-10 14:20:00,509.78,509.78,508.03,508.5,3450.0,509.78,509.78,508.03,508.5,3450.0
2024-06-10 14:30:00,508.51,509.89,508.07,509.44,3822.0,508.51,509.89,508.07,509.44,3822.0
2024-06-10 14:40:00,509.17,509.24,508.64,508.93,1000.0,509.17,509.24,508.64,508.93,1000.0
2024-06-10 14:50:00,509.24,510.14,509.07,510.14,3285.0,509.24,510.14,509.07,510.14,3285.0
2024-06-10 15:00:00,510.0,510.0,509.21,509.21,2034.0,510.0,510.0,509.21,509.21,2034.0
2024-06-10 15:10:00,508.71,508.91,507.0,508.0,11389.0,508.71,508.91,507.0,508.0,11389.0
2024-06-10 15:20:00,507.41,507.89,506.82,507.56,18318.0,507.41,507.89,506.82,507.56,18318.0
2024-06-10 15:30:00,507.72,507.72,504.98,505.43,9290.0,507.72,507.72,504.98,505.43,9290.0
2024-06-10 15:40:00,504.9,506.25,504.38,506.0,12590.0,504.9,506.25,504.38,506.0,12590.0
2024-06-10 15:50:00,506.22,508.82,505.82,508.49,32958.0,506.22,508.82,505.82,508.49,32958.0
2024-06-11 09:30:00,506.54,506.55,503.53,504.61,9112.0,506.54,506.55,503.53,504.61,9112.0
2024-06-11 09:40:00,504.57,505.57,503.65,503.65,700.0,504.57,505.57,503.65,503.65,700.0
2024-06-11 09:50:00,501.68,503.02,501.52,503.02,744.0,501.68,503.02,501.52,503.02,744.0
2024-06-11 10:00:00,502.25,504.69,501.86,504.69,2400.0,502.25,504.69,501.86,504.69,2400.0
2024-06-11 10:10:00,504.96,505.36,504.64,504.64,1770.0,504.96,505.36,504.64,504.64,1770.0
2024-06-11 10:20:00,504.77,504.77,504.2,504.28,1168.0,504.77,504.77,504.2,504.28,1168.0
2024-06-11 10:30:00,503.89,504.83,503.65,503.7,3781.0,503.89,504.83,503.65,503.7,3781.0
2024-06-11 10:40:00,503.43,504.07,503.43,504.03,500.0,503.43,504.07,503.43,504.03,500.0
2024-06-11 10:50:00,504.01,504.07,503.15,503.95,1812.0,504.01,504.07,503.15,503.95,1812.0
2024-06-11 11:00:00,503.7,504.12,502.21,502.21,17199.0,503.7,504.12,502.21,502.21,17199.0
2024-06-11 11:10:00,502.64,504.1,502.64,503.54,2378.0,502.64,504.1,502.64,503.54,2378.0
2024-06-11 11:20:00,503.17,503.4,502.71,503.4,1800.0,503.17,503.4,502.71,503.4,1800.0
2024-06-11 11:30:00,503.84,503.91,502.97,502.97,1234.0,503.84,503.91,502.97,502.97,1234.0
2024-06-11 11:40:00,503.02,503.72,503.02,503.53,834.0,503.02,503.72,503.02,503.53,834.0
2024-06-11 11:50:00,503.52,504.24,503.52,504.01,1232.0,503.52,504.24,503.52,504.01,1232.0
2024-06-11 12:00:00,504.07,504.22,504.07,504.22,500.0,504.07,504.22,504.07,504.22,500.0
2024-06-11 12:10:00,504.44,505.03,503.94,503.95,2726.0,504.44,505.03,503.94,503.95,2726.0
2024-06-11 12:20:00,503.86,504.21,503.8,504.21,1200.0,503.86,504.21,503.8,504.21,1200.0
2024-06-11 12:30:00,504.79,505.32,504.64,505.28,4674.0,504.79,505.32,504.64,505.28,4674.0
2024-06-11 12:40:00,505.38,505.91,505.38,505.79,2127.0,505.38,505.91,505.38,505.79,2127.0
2024-06-11 12:50:00,506.03,506.03,505.11,505.31,1132.0,506.03,506.03,505.11,505.31,1132.0
2024-06-11 13:00:00,505.58,506.17,505.58,506.13,1803.0,505.58,506.17,505.58,506.13,1803.0
2024-06-11 13:10:00,506.2,506.53,505.62,505.62,1013.0,506.2,506.53,505.62,505.62,1013.0
2024-06-11 13:20:00,505.55,505.55,504.96,505.23,400.0,505.55,505.55,504.96,505.23,400.0
2024-06-11 13:30:00,505.4,506.16,505.35,505.81,3035.0,505.4,506.16,505.35,505.81,3035.0
2024-06-11 13:40:00,506.01,506.21,505.42,506.0,1600.0,506.01,506.21,505.42,506.0,1600.0
2024-06-11 13:50:00,505.96,506.5,505.96,506.5,1586.0,505.96,506.5,505.96,506.5,1586.0
2024-06-11 14:00:00,506.46,507.03,506.45,506.74,1881.0,506.46,507.03,506.45,506.74,1881.0
2024-06-11 14:10:00,507.06,507.14,506.68,507.14,786.0,507.06,507.14,506.68,507.14,786.0
2024-06-11 14:20:00,507.06,507.39,506.72,507.31,1600.0,507.06,507.39,506.72,507.31,1600.0
2024-06-11 14:30:00,507.46,508.02,507.46,507.7,1000.0,507.46,508.02,507.46,507.7,1000.0
2024-06-11 14:40:00,507.49,507.71,506.36,506.36,4234.0,507.49,507.71,506.36,506.36,4234.0
2024-06-11 14:50:00,506.15,506.15,504.98,505.78,1949.0,506.15,506.15,504.98,505.78,1949.0
2024-06-11 15:00:00,505.93,505.98,505.66,505.89,1326.0,505.93,505.98,505.66,505.89,1326.0
2024-06-11 15:10:00,505.72,506.47,505.4,505.4,2500.0,505.72,506.47,505.4,505.4,2500.0
2024-06-11 15:20:00,504.88,505.64,504.63,505.55,2200.0,504.88,505.64,504.63,505.55,2200.0
2024-06-11 15:30:00,505.44,506.07,504.72,505.26,5192.0,505.44,506.07,504.72,505.26,5192.0
2024-06-11 15:40:00,505.1,505.44,504.16,504.16,7491.0,505.1,505.44,504.16,504.16,7491.0
2024-06-11 15:50:00,504.16,506.44,503.98,506.37,20856.0,504.16,506.44,503.98,506.37,20856.0
2024-06-12 09:30:00,512.0,518.78,512.0,518.78,10179.0,512.0,518.78,512.0,518.78,10179.0
2024-06-12 09:40:00,518.0,518.0,512.92,513.07,8924.0,518.0,518.0,512.92,513.07,8924.0
2024-06-12 09:50:00,513.52,515.5,512.0,515.5,6357.0,513.52,515.5,512.0,515.5,6357.0
2024-06-12 10:00:00,514.88,516.43,512.68,516.43,14887.0,514.88,516.43,512.68,516.43,14887.0
2024-06-12 10:10:00,515.99,521.18,515.85,519.85,5024.0,515.99,521.18,515.85,519.85,5024.0
2024-06-12 10:20:00,519.83,520.19,518.66,520.02,1324.0,519.83,520.19,518.66,520.02,1324.0
2024-06-12 10:30:00,520.09,520.09,518.1,518.1,3148.0,520.09,520.09,518.1,518.1,3148.0
2024-06-12 10:40:00,517.92,518.76,516.97,517.66,4304.0,517.92,518.76,516.97,517.66,4304.0
2024-06-12 10:50:00,517.67,518.84,517.55,518.84,3074.0,517.67,518.84,517.55,518.84,3074.0
2024-06-12 11:00:00,518.57,521.52,518.15,519.75,10643.0,518.57,521.52,518.15,519.75,10643.0
2024-06-12 11:10:00,519.67,520.39,518.66,519.3,3488.0,519.67,520.39,518.66,519.3,3488.0
2024-06-12 11:20:00,519.51,520.93,518.82,519.57,3562.0,519.51,520.93,518.82,519.57,3562.0
2024-06-12 11:30:00,518.82,519.4,518.6,519.0,3587.0,518.82,519.4,518.6,519.0,3587.0
2024-06-12 11:40:00,519.01,519.51,518.85,519.39,1392.0,519.01,519.51,518.85,519.39,1392.0
2024-06-12 11:50:00,518.85,518.94,517.86,518.01,3600.0,518.85,518.94,517.86,518.01,3600.0
2024-06-12 12:00:00,518.0,518.0,516.18,516.5,2737.0,518.0,518.0,516.18,516.5,2737.0
2024-06-12 12:10:00,516.2,516.52,515.65,515.76,1821.0,516.2,516.52,515.65,515.76,1821.0
2024-06-12 12:20:00,515.86,516.89,515.75,516.02,6359.0,515.86,516.89,515.75,516.02,6359.0
2024-06-12 12:30:00,516.55,516.55,515.78,516.11,1624.0,516.55,516.55,515.78,516.11,1624.0
2024-06-12 12:40:00,516.18,516.43,515.46,515.48,1500.0,516.18,516.43,515.46,515.48,1500.0
2024-06-12 12:50:00,515.22,515.22,515.21,515.22,100.0,515.22,515.22,515.21,515.22,100.0
2024-06-12 13:00:00,515.56,515.65,515.56,515.65,201.0,515.56,515.65,515.56,515.65,201.0
2024-06-12 13:10:00,515.33,515.33,513.89,514.21,1409.0,515.33,515.33,513.89,514.21,1409.0
2024-06-12 13:20:00,514.07,514.2,512.42,513.38,13130.0,514.07,514.2,512.42,513.38,13130.0
2024-06-12 13:30:00,513.11,513.17,512.12,512.82,909.0,513.11,513.17,512.12,512.82,909.0
2024-06-12 13:40:00,512.82,513.86,512.8,513.62,1765.0,512.82,513.86,512.8,513.62,1765.0
2024-06-12 13:50:00,514.25,514.25,513.32,513.32,680.0,514.25,514.25,513.32,513.32,680.0
2024-06-12 14:00:00,513.2,513.2,509.47,511.74,4962.0,513.2,513.2,509.47,511.74,4962.0
2024-06-12 14:10:00,513.5,513.5,512.62,513.2,300.0,513.5,513.5,512.62,513.2,300.0
2024-06-12 14:20:00,513.13,513.23,513.13,513.23,300.0,513.13,513.23,513.13,513.23,300.0
2024-06-12 14:30:00,513.41,513.59,511.86,512.67,2021.0,513.41,513.59,511.86,512.67,2021.0
2024-06-12 14:40:00,513.21,513.21,512.12,512.9,1319.0,513.21,513.21,512.12,512.9,1319.0
2024-06-12 14:50:00,512.33,513.16,511.49,513.14,1000.0,512.33,513.16,511.49,513.14,1000.0
2024-06-12 15:00:00,512.75,514.0,512.75,513.86,1100.0,512.75,514.0,512.75,513.86,1100.0
2024-06-12 15:10:00,514.31,515.89,513.86,515.89,800.0,514.31,515.89,513.86,515.89,800.0
2024-06-12 15:20:00,515.9,516.83,512.39,512.76,2462.0,515.9,516.83,512.39,512.76,2462.0
2024-06-12 15:30:00,512.29,512.99,511.84,512.39,3078.0,512.29,512.99,511.84,512.39,3078.0
2024-06-12 15:40:00,512.56,514.99,512.55,514.99,3398.0,512.56,514.99,512.55,514.99,3398.0
2024-06-12 15:50:00,514.33,515.24,513.88,514.0,15578.0,514.33,515.24,513.88,514.0,15578.0
2024-06-13 09:30:00,511.13,512.7,502.09,503.27,15608.0,511.13,512.7,502.09,503.27,15608.0
2024-06-13 09:40:00,503.28,504.55,488.73,489.72,20364.0,503.28,504.55,488.73,489.72,20364.0
2024-06-13 09:50:00,491.4,498.42,490.15,498.41,17105.0,491.4,498.42,490.15,498.41,17105.0
2024-06-13 10:00:00,496.0,501.05,496.0,501.05,5506.0,496.0,501.05,496.0,501.05,5506.0
2024-06-13 10:10:00,501.5,502.02,500.22,501.25,4413.0,501.5,502.02,500.22,501.25,4413.0
2024-06-13 10:20:00,501.42,502.44,500.4,500.4,4320.0,501.42,502.44,500.4,500.4,4320.0
2024-06-13 10:30:00,499.97,502.02,499.71,500.99,3931.0,499.97,502.02,499.71,500.99,3931.0
2024-06-13 10:40:00,501.17,502.05,499.68,502.0,2740.0,501.17,502.05,499.68,502.0,2740.0
2024-06-13 10:50:00,501.51,502.79,501.51,501.78,3208.0,501.51,502.79,501.51,501.78,3208.0
2024-06-13 11:00:00,501.95,502.76,501.91,502.66,1400.0,501.95,502.76,501.91,502.66,1400.0
2024-06-13 11:10:00,502.76,503.06,499.78,500.23,6251.0,502.76,503.06,499.78,500.23,6251.0
2024-06-13 11:20:00,501.15,501.15,499.87,500.43,4958.0,501.15,501.15,499.87,500.43,4958.0
2024-06-13 11:30:00,500.93,500.99,499.91,499.92,2050.0,500.93,500.99,499.91,499.92,2050.0
2024-06-13 11:40:00,500.55,500.56,499.17,499.18,925.0,500.55,500.56,499.17,499.18,925.0
2024-06-13 11:50:00,498.45,498.45,497.96,497.96,1456.0,498.45,498.45,497.96,497.96,1456.0
2024-06-13 12:00:00,498.01,499.38,498.01,498.37,3133.0,498.01,499.38,498.01,498.37,3133.0
2024-06-13 12:10:00,497.16,500.42,497.16,500.29,3300.0,497.16,500.42,497.16,500.29,3300.0
2024-06-13 12:20:00,500.09,500.24,499.8,500.23,3014.0,500.09,500.24,499.8,500.23,3014.0
2024-06-13 12:30:00,500.44,501.71,499.87,501.71,3647.0,500.44,501.71,499.87,501.71,3647.0
2024-06-13 12:40:00,501.42,502.2,501.42,501.69,1500.0,501.42,502.2,501.42,501.69,1500.0
2024-06-13 12:50:00,501.49,502.04,500.8,501.34,2400.0,501.49,502.04,500.8,501.34,2400.0
2024-06-13 13:00:00,500.8,501.91,500.8,501.73,1147.0,500.8,501.91,500.8,501.73,1147.0
2024-06-13 13:10:00,501.56,501.7,501.08,501.7,1054.0,501.56,501.7,501.08,501.7,1054.0
2024-06-13 13:20:00,501.34,501.7,501.34,501.6,300.0,501.34,501.7,501.34,501.6,300.0
2024-06-13 13:30:00,501.62,502.3,501.54,502.22,3635.0,501.62,502.3,501.54,502.22,3635.0
2024-06-13 13:40:00,502.22,504.9,502.21,504.9,8799.0,502.22,504.9,502.21,504.9,8799.0
2024-06-13 13:50:00,504.5,504.86,503.13,503.5,3693.0,504.5,504.86,503.13,503.5,3693.0
2024-06-13 14:00:00,503.23,503.35,502.95,503.35,1100.0,503.23,503.35,502.95,503.35,1100.0
2024-06-13 14:10:00,503.46,503.46,502.85,502.85,1377.0,503.46,503.46,502.85,502.85,1377.0
2024-06-13 14:20:00,502.88,502.88,502.1,502.3,1800.0,502.88,502.88,502.1,502.3,1800.0
2024-06-13 14:30:00,502.1,503.4,502.1,503.01,2324.0,502.1,503.4,502.1,503.01,2324.0
2024-06-13 14:40:00,503.41,503.99,503.41,503.81,2552.0,503.41,503.99,503.41,503.81,2552.0
2024-06-13 14:50:00,503.41,503.95,503.25,503.25,901.0,503.41,503.95,503.25,503.25,901.0
2024-06-13 15:00:00,502.4,502.92,502.3,502.92,1499.0,502.4,502.92,502.3,502.92,1499.0
2024-06-13 15:10:00,502.78,504.48,502.77,504.34,1800.0,502.78,504.48,502.77,504.34,1800.0
2024-06-13 15:20:00,504.46,505.36,504.46,505.05,5733.0,504.46,505.36,504.46,505.05,5733.0
2024-06-13 15:30:00,505.0,505.77,504.36,504.66,5449.0,505.0,505.77,504.36,504.66,5449.0
2024-06-13 15:40:00,504.49,506.09,504.25,506.08,4555.0,504.49,506.09,504.25,506.08,4555.0
2024-06-13 15:50:00,506.29,507.25,505.75,505.75,36314.0,506.29,507.25,505.75,505.75,36314.0
2024-06-14 09:30:00,504.13,508.56,503.89,508.56,6050.0,504.13,508.56,503.89,508.56,6050.0
2024-06-14 09:40:00,508.64,508.9,505.38,505.61,2586.0,508.64,508.9,505.38,505.61,2586.0
2024-06-14 09:50:00,504.54,506.52,504.54,506.1,3600.0,504.54,506.52,504.54,506.1,3600.0
2024-06-14 10:00:00,505.39,506.1,502.78,504.16,3704.0,505.39,506.1,502.78,504.16,3704.0
2024-06-14 10:10:00,503.42,506.67,503.42,505.83,3851.0,503.42,506.67,503.42,505.83,3851.0
2024-06-14 10:20:00,505.11,506.08,504.94,506.06,1600.0,505.11,506.08,504.94,506.06,1600.0
2024-06-14 10:30:00,505.11,505.43,504.13,505.05,1170.0,505.11,505.43,504.13,505.05,1170.0
2024-06-14 10:40:00,505.27,506.39,505.26,505.54,3100.0,505.27,506.39,505.26,505.54,3100.0
2024-06-14 10:50:00,505.47,505.92,505.04,505.82,601.0,505.47,505.92,505.04,505.82,601.0
2024-06-14 11:00:00,506.12,506.66,505.04,505.04,1673.0,506.12,506.66,505.04,505.04,1673.0
2024-06-14 11:10:00,505.06,505.65,504.02,504.03,1300.0,505.06,505.65,504.02,504.03,1300.0
2024-06-14 11:20:00,503.76,503.76,502.14,502.14,3447.0,503.76,503.76,502.14,502.14,3447.0
2024-06-14 11:30:00,502.3,502.51,500.52,501.31,7839.0,502.3,502.51,500.52,501.31,7839.0
2024-06-14 11:40:00,501.5,502.22,501.49,502.0,2940.0,501.5,502.22,501.49,502.0,2940.0
2024-06-14 11:50:00,501.81,502.0,501.59,501.92,2322.0,501.81,502.0,501.59,501.92,2322.0
2024-06-14 12:00:00,502.0,504.08,501.83,503.61,9406.0,502.0,504.08,501.83,503.61,9406.0
2024-06-14 12:10:00,503.6,505.29,503.59,504.88,1900.0,503.6,505.29,503.59,504.88,1900.0
2024-06-14 12:20:00,504.49,504.49,503.21,503.22,2073.0,504.49,504.49,503.21,503.22,2073.0
2024-06-14 12:30:00,503.0,503.58,501.37,502.94,5090.0,503.0,503.58,501.37,502.94,5090.0
2024-06-14 12:40:00,502.8,503.63,502.65,503.49,3000.0,502.8,503.63,502.65,503.49,3000.0
2024-06-14 12:50:00,504.03,504.94,503.32,504.72,1701.0,504.03,504.94,503.32,504.72,1701.0
2024-06-14 13:00:00,504.78,505.19,504.54,504.82,1500.0,504.78,505.19,504.54,504.82,1500.0
2024-06-14 13:10:00,504.8,505.32,504.67,504.99,1122.0,504.8,505.32,504.67,504.99,1122.0
2024-06-14 13:20:00,505.34,505.34,504.08,504.77,2000.0,505.34,505.34,504.08,504.77,2000.0
2024-06-14 13:30:00,504.77,505.63,504.69,505.59,1398.0,504.77,505.63,504.69,505.59,1398.0
2024-06-14 13:40:00,505.46,505.46,505.46,505.46,100.0,505.46,505.46,505.46,505.46,100.0
2024-06-14 13:50:00,504.62,505.12,504.6,504.79,1274.0,504.62,505.12,504.6,504.79,1274.0
2024-06-14 14:00:00,503.89,504.55,503.8,503.89,1334.0,503.89,504.55,503.8,503.89,1334.0
2024-06-14 14:10:00,503.55,503.8,503.14,503.8,1672.0,503.55,503.8,503.14,503.8,1672.0
2024-06-14 14:20:00,503.59,504.39,503.59,504.39,1520.0,503.59,504.39,503.59,504.39,1520.0
2024-06-14 14:30:00,503.96,503.96,503.72,503.72,400.0,503.96,503.96,503.72,503.72,400.0
2024-06-14 14:40:00,504.0,504.64,503.82,504.16,2617.0,504.0,504.64,503.82,504.16,2617.0
2024-06-14 14:50:00,504.69,504.69,504.08,504.24,498.0,504.69,504.69,504.08,504.24,498.0
2024-06-14 15:00:00,504.43,504.99,504.43,504.99,1233.0,504.43,504.99,504.43,504.99,1233.0
2024-06-14 15:10:00,505.1,505.1,504.12,504.12,2100.0,505.1,505.1,504.12,504.12,2100.0
2024-06-14 15:20:00,504.87,505.0,504.54,504.63,1515.0,504.87,505.0,504.54,504.63,1515.0
2024-06-14 15:30:00,504.53,504.92,503.95,504.11,3400.0,504.53,504.92,503.95,504.11,3400.0
2024-06-14 15:40:00,503.91,504.13,503.5,503.94,1232.0,503.91,504.13,503.5,503.94,1232.0
2024-06-14 15:50:00,504.19,504.51,502.56,503.88,36370.0,504.19,504.51,502.56,503.88,36370.0
2024-06-17 09:30:00,500.16,503.32,500.16,503.23,5366.0,500.16,503.32,500.16,503.23,5366.0
2024-06-17 09:40:00,503.23,503.23,496.81,496.81,12091.0,503.23,503.23,496.81,496.81,12091.0
2024-06-17 09:50:00,497.35,498.87,496.69,497.95,3783.0,497.35,498.87,496.69,497.95,3783.0
2024-06-17 10:00:00,497.25,498.56,495.67,498.36,3034.0,497.25,498.56,495.67,498.36,3034.0
2024-06-17 10:10:00,498.16,498.94,497.42,498.41,2300.0,498.16,498.94,497.42,498.41,2300.0
2024-06-17 10:20:00,498.2,498.78,497.31,498.29,5880.0,498.2,498.78,497.31,498.29,5880.0
2024-06-17 10:30:00,497.7,498.59,496.29,496.55,4150.0,497.7,498.59,496.29,496.55,4150.0
2024-06-17 10:40:00,495.98,497.5,495.54,497.5,5097.0,495.98,497.5,495.54,497.5,5097.0
2024-06-17 10:50:00,498.36,499.38,498.36,498.91,1800.0,498.36,499.38,498.36,498.91,1800.0
2024-06-17 11:00:00,498.6,498.68,497.41,497.82,2293.0,498.6,498.68,497.41,497.82,2293.0
2024-06-17 11:10:00,497.41,498.54,497.39,497.76,3209.0,497.41,498.54,497.39,497.76,3209.0
2024-06-17 11:20:00,497.24,498.01,497.19,497.88,1347.0,497.24,498.01,497.19,497.88,1347.0
2024-06-17 11:30:00,497.56,497.81,497.43,497.47,1058.0,497.56,497.81,497.43,497.47,1058.0
2024-06-17 11:40:00,497.8,497.8,497.12,497.22,1824.0,497.8,497.8,497.12,497.22,1824.0
2024-06-17 11:50:00,496.72,497.21,496.63,497.08,3400.0,496.72,497.21,496.63,497.08,3400.0
2024-06-17 12:00:00,497.4,498.13,497.39,497.75,1961.0,497.4,498.13,497.39,497.75,1961.0
2024-06-17 12:10:00,498.13,498.85,498.13,498.45,1791.0,498.13,498.85,498.13,498.45,1791.0
2024-06-17 12:20:00,498.57,499.14,497.34,499.14,2328.0,498.57,499.14,497.34,499.14,2328.0
2024-06-17 12:30:00,498.44,498.44,498.36,498.36,200.0,498.44,498.44,498.36,498.36,200.0
2024-06-17 12:40:00,498.19,499.65,498.19,499.65,1113.0,498.19,499.65,498.19,499.65,1113.0
2024-06-17 12:50:00,500.31,500.31,499.74,499.93,1388.0,500.31,500.31,499.74,499.93,1388.0
2024-06-17 13:00:00,499.69,499.79,498.73,499.5,2690.0,499.69,499.79,498.73,499.5,2690.0
2024-06-17 13:10:00,499.49,500.49,499.28,500.48,3994.0,499.49,500.49,499.28,500.48,3994.0
2024-06-17 13:20:00,500.05,500.47,499.35,500.47,3785.0,500.05,500.47,499.35,500.47,3785.0
2024-06-17 13:30:00,500.2,501.58,500.19,500.97,3160.0,500.2,501.58,500.19,500.97,3160.0
2024-06-17 13:40:00,500.58,501.31,500.23,500.44,2400.0,500.58,501.31,500.23,500.44,2400.0
2024-06-17 13:50:00,500.5,502.13,500.5,502.13,10163.0,500.5,502.13,500.5,502.13,10163.0
2024-06-17 14:00:00,502.13,503.1,502.08,503.1,1895.0,502.13,503.1,502.08,503.1,1895.0
2024-06-17 14:10:00,503.11,503.91,502.46,502.95,4976.0,503.11,503.91,502.46,502.95,4976.0
2024-06-17 14:20:00,503.18,504.32,503.18,504.09,4884.0,503.18,504.32,503.18,504.09,4884.0
2024-06-17 14:30:00,504.5,504.94,502.11,502.15,7150.0,504.5,504.94,502.11,502.15,7150.0
2024-06-17 14:40:00,502.26,503.63,502.26,503.12,6893.0,502.26,503.63,502.26,503.12,6893.0
2024-06-17 14:50:00,503.65,503.7,502.91,502.91,1648.0,503.65,503.7,502.91,502.91,1648.0
2024-06-17 15:00:00,502.91,504.0,502.91,503.79,4795.0,502.91,504.0,502.91,503.79,4795.0
2024-06-17 15:10:00,504.11,504.52,503.98,504.09,4308.0,504.11,504.52,503.98,504.09,4308.0
2024-06-17 15:20:00,504.39,504.9,503.91,504.18,5334.0,504.39,504.9,503.91,504.18,5334.0
2024-06-17 15:30:00,504.14,504.18,502.73,502.73,5456.0,504.14,504.18,502.73,502.73,5456.0
2024-06-17 15:40:00,502.65,503.71,502.14,502.14,11215.0,502.65,503.71,502.14,502.14,11215.0
2024-06-17 15:50:00,502.03,504.67,501.72,504.45,33270.0,502.03,504.67,501.72,504.45,33270.0
2024-06-18 09:30:00,501.08,503.46,497.88,503.46,6593.0,501.08,503.46,497.88,503.46,6593.0
2024-06-18 09:40:00,503.46,503.46,500.33,502.01,2301.0,503.46,503.46,500.33,502.01,2301.0
2024-06-18 09:50:00,502.53,504.0,499.64,500.43,2928.0,502.53,504.0,499.64,500.43,2928.0
2024-06-18 10:00:00,500.43,502.36,500.42,502.06,3485.0,500.43,502.36,500.42,502.06,3485.0
2024-06-18 10:10:00,502.11,503.06,501.45,502.37,4753.0,502.11,503.06,501.45,502.37,4753.0
2024-06-18 10:20:00,502.0,502.34,501.13,501.45,2900.0,502.0,502.34,501.13,501.45,2900.0
2024-06-18 10:30:00,501.96,502.67,501.3,501.76,2420.0,501.96,502.67,501.3,501.76,2420.0
2024-06-18 10:40:00,502.33,502.83,501.53,502.83,1485.0,502.33,502.83,501.53,502.83,1485.0
2024-06-18 10:50:00,502.91,503.5,502.91,503.5,1103.0,502.91,503.5,502.91,503.5,1103.0
2024-06-18 11:00:00,503.03,503.25,501.92,502.21,3075.0,503.03,503.25,501.92,502.21,3075.0
2024-06-18 11:10:00,502.26,503.09,502.25,502.93,2202.0,502.26,503.09,502.25,502.93,2202.0
2024-06-18 11:20:00,502.76,502.76,501.77,501.77,800.0,502.76,502.76,501.77,501.77,800.0
2024-06-18 11:30:00,502.09,503.69,502.07,503.38,1500.0,502.09,503.69,502.07,503.38,1500.0
2024-06-18 11:40:00,502.78,504.23,502.78,504.14,1529.0,502.78,504.23,502.78,504.14,1529.0
2024-06-18 11:50:00,504.31,504.32,503.55,503.7,1666.0,504.31,504.32,503.55,503.7,1666.0
2024-06-18 12:00:00,503.91,504.06,503.86,504.06,424.0,503.91,504.06,503.86,504.06,424.0
2024-06-18 12:10:00,504.03,504.03,502.16,502.75,3024.0,504.03,504.03,502.16,502.75,3024.0
2024-06-18 12:20:00,503.14,504.56,503.14,504.12,1679.0,503.14,504.56,503.14,504.12,1679.0
2024-06-18 12:30:00,503.87,504.26,503.76,503.95,737.0,503.87,504.26,503.76,503.95,737.0
2024-06-18 12:40:00,504.26,504.65,503.62,503.62,1192.0,504.26,504.65,503.62,503.62,1192.0
2024-06-18 12:50:00,503.69,504.26,502.95,504.19,4936.0,503.69,504.26,502.95,504.19,4936.0
2024-06-18 13:00:00,503.64,504.01,503.55,503.78,1130.0,503.64,504.01,503.55,503.78,1130.0
2024-06-18 13:10:00,503.73,504.09,503.73,503.79,1848.0,503.73,504.09,503.73,503.79,1848.0
2024-06-18 13:20:00,503.8,504.13,503.49,503.68,1642.0,503.8,504.13,503.49,503.68,1642.0
2024-06-18 13:30:00,503.68,503.77,502.9,503.43,2144.0,503.68,503.77,502.9,503.43,2144.0
2024-06-18 13:40:00,503.45,503.57,503.23,503.51,3400.0,503.45,503.57,503.23,503.51,3400.0
2024-06-18 13:50:00,503.7,503.77,502.85,503.06,1848.0,503.7,503.77,502.85,503.06,1848.0
2024-06-18 14:00:00,503.03,503.88,502.55,503.88,3199.0,503.03,503.88,502.55,503.88,3199.0
2024-06-18 14:10:00,503.78,503.78,503.32,503.68,1621.0,503.78,503.78,503.32,503.68,1621.0
2024-06-18 14:20:00,503.8,503.85,503.32,503.34,2759.0,503.8,503.85,503.32,503.34,2759.0
2024-06-18 14:30:00,503.34,504.66,503.33,504.59,2173.0,503.34,504.66,503.33,504.59,2173.0
2024-06-18 14:40:00,504.59,504.62,504.11,504.36,1771.0,504.59,504.62,504.11,504.36,1771.0
2024-06-18 14:50:00,504.11,504.39,504.1,504.27,5675.0,504.11,504.39,504.1,504.27,5675.0
2024-06-18 15:00:00,503.99,503.99,503.18,503.19,2689.0,503.99,503.99,503.18,503.19,2689.0
2024-06-18 15:10:00,503.02,503.31,502.56,502.69,3536.0,503.02,503.31,502.56,502.69,3536.0
2024-06-18 15:20:00,502.73,503.11,502.58,503.03,4458.0,502.73,503.11,502.58,503.03,4458.0
2024-06-18 15:30:00,503.06,504.76,502.87,504.76,6802.0,503.06,504.76,502.87,504.76,6802.0
2024-06-18 15:40:00,504.6,504.6,502.85,503.19,7484.0,504.6,504.6,502.85,503.19,7484.0
2024-06-18 15:50:00,503.45,504.45,502.96,503.96,25636.0,503.45,504.45,502.96,503.96,25636.0
2024-06-20 09:30:00,502.13,502.13,497.88,498.55,6782.0,502.13,502.13,497.88,498.55,6782.0
2024-06-20 09:40:00,496.0,498.5,495.11,496.15,3026.0,496.0,498.5,495.11,496.15,3026.0
2024-06-20 09:50:00,495.47,497.55,495.47,497.19,2343.0,495.47,497.55,495.47,497.19,2343.0
2024-06-20 10:00:00,497.2,498.4,496.36,498.4,4949.0,497.2,498.4,496.36,498.4,4949.0
2024-06-20 10:10:00,498.82,499.0,497.47,498.09,3307.0,498.82,499.0,497.47,498.09,3307.0
2024-06-20 10:20:00,497.7,497.7,495.89,496.78,2330.0,497.7,497.7,495.89,496.78,2330.0
2024-06-20 10:30:00,496.17,496.89,495.11,495.12,6880.0,496.17,496.89,495.11,495.12,6880.0
2024-06-20 10:40:00,494.28,496.34,494.28,495.46,9653.0,494.28,496.34,494.28,495.46,9653.0
2024-06-20 10:50:00,495.12,496.11,494.73,496.02,1698.0,495.12,496.11,494.73,496.02,1698.0
2024-06-20 11:00:00,495.81,496.64,495.49,495.8,6628.0,495.81,496.64,495.49,495.8,6628.0
2024-06-20 11:10:00,496.17,497.06,495.81,496.5,4086.0,496.17,497.06,495.81,496.5,4086.0
2024-06-20 11:20:00,496.23,496.23,495.48,495.53,2235.0,496.23,496.23,495.48,495.53,2235.0
2024-06-20 11:30:00,495.84,496.03,495.37,495.51,3490.0,495.84,496.03,495.37,495.51,3490.0
2024-06-20 11:40:00,495.2,496.45,495.2,496.34,6809.0,495.2,496.45,495.2,496.34,6809.0
2024-06-20 11:50:00,496.82,496.93,496.4,496.92,3147.0,496.82,496.93,496.4,496.92,3147.0
2024-06-20 12:00:00,496.89,497.18,495.81,495.82,4810.0,496.89,497.18,495.81,495.82,4810.0
2024-06-20 12:10:00,496.31,496.34,496.01,496.14,1000.0,496.31,496.34,496.01,496.14,1000.0
2024-06-20 12:20:00,495.87,495.99,495.31,495.37,2610.0,495.87,495.99,495.31,495.37,2610.0
2024-06-20 12:30:00,495.03,495.89,495.03,495.06,2733.0,495.03,495.89,495.03,495.06,2733.0
2024-06-20 12:40:00,494.71,495.25,493.94,495.21,6675.0,494.71,495.25,493.94,495.21,6675.0
2024-06-20 12:50:00,495.0,495.74,495.0,495.53,1903.0,495.0,495.74,495.0,495.53,1903.0
2024-06-20 13:00:00,495.34,495.55,495.07,495.22,1779.0,495.34,495.55,495.07,495.22,1779.0
2024-06-20 13:10:00,495.49,496.7,495.49,496.19,2799.0,495.49,496.7,495.49,496.19,2799.0
2024-06-20 13:20:00,496.33,496.34,495.24,495.78,3366.0,496.33,496.34,495.24,495.78,3366.0
2024-06-20 13:30:00,495.66,496.04,495.12,495.68,4438.0,495.66,496.04,495.12,495.68,4438.0
2024-06-20 13:40:00,495.69,496.36,495.63,495.89,6222.0,495.69,496.36,495.63,495.89,6222.0
2024-06-20 13:50:00,495.93,496.77,495.65,496.77,4067.0,495.93,496.77,495.65,496.77,4067.0
2024-06-20 14:00:00,496.95,497.68,496.78,497.12,3700.0,496.95,497.68,496.78,497.12,3700.0
2024-06-20 14:10:00,497.13,497.36,496.97,497.15,4222.0,497.13,497.36,496.97,497.15,4222.0
2024-06-20 14:20:00,496.71,497.56,496.71,497.46,2591.0,496.71,497.56,496.71,497.46,2591.0
2024-06-20 14:30:00,497.61,497.61,496.75,496.75,1167.0,497.61,497.61,496.75,496.75,1167.0
2024-06-20 14:40:00,496.68,497.19,496.47,497.18,4138.0,496.68,497.19,496.47,497.18,4138.0
2024-06-20 14:50:00,497.2,497.49,496.54,497.0,2000.0,497.2,497.49,496.54,497.0,2000.0
2024-06-20 15:00:00,497.14,497.14,495.51,496.12,3457.0,497.14,497.14,495.51,496.12,3457.0
2024-06-20 15:10:00,496.03,496.49,495.48,495.58,2979.0,496.03,496.49,495.48,495.58,2979.0
2024-06-20 15:20:00,495.79,496.16,495.13,495.39,5924.0,495.79,496.16,495.13,495.39,5924.0
2024-06-20 15:30:00,495.17,496.39,494.58,495.86,10394.0,495.17,496.39,494.58,495.86,10394.0
2024-06-20 15:40:00,495.35,495.35,493.78,493.81,5179.0,495.35,495.35,493.78,493.81,5179.0
2024-06-20 15:50:00,494.0,496.35,493.87,495.99,29370.0,494.0,496.35,493.87,495.99,29370.0
2024-06-21 09:30:00,498.29,498.29,495.64,495.86,103047.0,498.29,498.29,495.64,495.86,103047.0
2024-06-21 09:40:00,494.67,497.96,493.94,497.85,22779.0,494.67,497.96,493.94,497.85,22779.0
2024-06-21 09:50:00,498.61,499.2,497.99,498.69,1558.0,498.61,499.2,497.99,498.69,1558.0
2024-06-21 10:00:00,498.51,500.61,496.72,496.72,10361.0,498.51,500.61,496.72,496.72,10361.0
2024-06-21 10:10:00,496.94,496.94,495.5,496.25,4125.0,496.94,496.94,495.5,496.25,4125.0
2024-06-21 10:20:00,497.0,497.33,496.22,496.89,4572.0,497.0,497.33,496.22,496.89,4572.0
2024-06-21 10:30:00,496.17,496.53,495.79,496.19,2323.0,496.17,496.53,495.79,496.19,2323.0
2024-06-21 10:40:00,496.41,497.5,495.97,497.03,4724.0,496.41,497.5,495.97,497.03,4724.0
2024-06-21 10:50:00,496.73,497.06,495.81,496.55,2344.0,496.73,497.06,495.81,496.55,2344.0
2024-06-21 11:00:00,496.63,497.06,496.31,496.47,3404.0,496.63,497.06,496.31,496.47,3404.0
2024-06-21 11:10:00,496.42,497.11,496.42,496.79,3200.0,496.42,497.11,496.42,496.79,3200.0
2024-06-21 11:20:00,497.04,497.04,495.92,496.77,2908.0,497.04,497.04,495.92,496.77,2908.0
2024-06-21 11:30:00,496.7,497.18,496.58,496.92,1674.0,496.7,497.18,496.58,496.92,1674.0
2024-06-21 11:40:00,496.67,497.09,495.88,495.95,2101.0,496.67,497.09,495.88,495.95,2101.0
2024-06-21 11:50:00,495.91,496.53,495.38,496.49,2641.0,495.91,496.53,495.38,496.49,2641.0
2024-06-21 12:00:00,496.29,497.0,496.19,496.2,1710.0,496.29,497.0,496.19,496.2,1710.0
2024-06-21 12:10:00,496.39,496.39,495.5,495.5,900.0,496.39,496.39,495.5,495.5,900.0
2024-06-21 12:20:00,495.37,495.58,494.58,494.94,2705.0,495.37,495.58,494.58,494.94,2705.0
2024-06-21 12:30:00,495.19,496.32,495.19,496.05,1000.0,495.19,496.32,495.19,496.05,1000.0
2024-06-21 12:40:00,495.84,495.84,495.24,495.28,687.0,495.84,495.84,495.24,495.28,687.0
2024-06-21 12:50:00,495.2,495.2,494.64,494.64,700.0,495.2,495.2,494.64,494.64,700.0
2024-06-21 13:00:00,494.61,494.69,493.16,493.44,3468.0,494.61,494.69,493.16,493.44,3468.0
2024-06-21 13:10:00,493.57,493.74,492.57,492.75,9003.0,493.57,493.74,492.57,492.75,9003.0
2024-06-21 13:20:00,492.72,492.72,491.72,491.72,1511.0,492.72,492.72,491.72,491.72,1511.0
2024-06-21 13:30:00,491.83,491.83,490.75,490.79,12626.0,491.83,491.83,490.75,490.79,12626.0
2024-06-21 13:40:00,491.04,492.08,490.81,491.98,12633.0,491.04,492.08,490.81,491.98,12633.0
2024-06-21 13:50:00,491.91,492.19,491.43,491.43,3095.0,491.91,492.19,491.43,491.43,3095.0
2024-06-21 14:00:00,491.12,491.12,490.0,490.34,2205.0,491.12,491.12,490.0,490.34,2205.0
2024-06-21 14:10:00,490.0,491.4,490.0,491.4,3518.0,490.0,491.4,490.0,491.4,3518.0
2024-06-21 14:20:00,491.95,491.99,491.45,491.45,2836.0,491.95,491.99,491.45,491.45,2836.0
2024-06-21 14:30:00,491.46,492.26,491.45,491.8,3344.0,491.46,492.26,491.45,491.8,3344.0
2024-06-21 14:40:00,491.53,491.91,491.37,491.5,4409.0,491.53,491.91,491.37,491.5,4409.0
2024-06-21 14:50:00,492.01,492.05,491.44,491.68,4882.0,492.01,492.05,491.44,491.68,4882.0
2024-06-21 15:00:00,491.86,492.16,491.8,492.04,2393.0,491.86,492.16,491.8,492.04,2393.0
2024-06-21 15:10:00,492.17,492.95,491.17,492.66,12643.0,492.17,492.95,491.17,492.66,12643.0
2024-06-21 15:20:00,492.83,492.89,491.79,492.11,6897.0,492.83,492.89,491.79,492.11,6897.0
2024-06-21 15:30:00,492.01,492.22,492.0,492.19,8849.0,492.01,492.22,492.0,492.19,8849.0
2024-06-21 15:40:00,492.09,493.15,492.09,492.69,12946.0,492.09,493.15,492.09,492.69,12946.0
2024-06-21 15:50:00,492.72,496.51,492.72,495.49,41621.0,492.72,496.51,492.72,495.49,41621.0
2024-06-24 09:30:00,494.4,495.97,492.27,492.27,8302.0,494.4,495.97,492.27,492.27,8302.0
2024-06-24 09:40:00,492.45,495.39,487.9,487.91,6042.0,492.45,495.39,487.9,487.91,6042.0
2024-06-24 09:50:00,488.92,491.75,488.01,489.96,8220.0,488.92,491.75,488.01,489.96,8220.0
2024-06-24 10:00:00,489.31,490.07,488.25,489.87,7796.0,489.31,490.07,488.25,489.87,7796.0
2024-06-24 10:10:00,489.76,493.55,489.32,493.18,4621.0,489.76,493.55,489.32,493.18,4621.0
2024-06-24 10:20:00,493.97,494.31,491.25,491.45,4244.0,493.97,494.31,491.25,491.45,4244.0
2024-06-24 10:30:00,491.78,493.67,491.39,493.67,4932.0,491.78,493.67,491.39,493.67,4932.0
2024-06-24 10:40:00,494.39,496.35,493.65,494.07,2995.0,494.39,496.35,493.65,494.07,2995.0
2024-06-24 10:50:00,493.69,495.42,492.9,495.02,3491.0,493.69,495.42,492.9,495.02,3491.0
2024-06-24 11:00:00,495.0,496.01,495.0,495.67,4719.0,495.0,496.01,495.0,495.67,4719.0
2024-06-24 11:10:00,495.38,495.97,494.94,495.29,4649.0,495.38,495.97,494.94,495.29,4649.0
2024-06-24 11:20:00,495.3,495.82,495.11,495.38,3479.0,495.3,495.82,495.11,495.38,3479.0
2024-06-24 11:30:00,495.43,496.28,494.99,494.99,5361.0,495.43,496.28,494.99,494.99,5361.0
2024-06-24 11:40:00,495.31,495.32,494.38,494.41,1900.0,495.31,495.32,494.38,494.41,1900.0
2024-06-24 11:50:00,494.59,495.01,493.57,494.72,3053.0,494.59,495.01,493.57,494.72,3053.0
2024-06-24 12:00:00,494.98,495.06,494.82,494.84,1110.0,494.98,495.06,494.82,494.84,1110.0
2024-06-24 12:10:00,495.02,495.51,494.91,495.51,1621.0,495.02,495.51,494.91,495.51,1621.0
2024-06-24 12:20:00,495.4,495.72,494.61,494.83,1897.0,495.4,495.72,494.61,494.83,1897.0
2024-06-24 12:30:00,494.43,494.47,493.96,494.37,1830.0,494.43,494.47,493.96,494.37,1830.0
2024-06-24 12:40:00,494.04,494.87,493.52,494.47,3547.0,494.04,494.87,493.52,494.47,3547.0
2024-06-24 12:50:00,494.59,494.73,493.81,493.93,2156.0,494.59,494.73,493.81,493.93,2156.0
2024-06-24 13:00:00,493.89,494.5,493.55,493.66,4742.0,493.89,494.5,493.55,493.66,4742.0
2024-06-24 13:10:00,493.46,493.78,492.8,492.81,5576.0,493.46,493.78,492.8,492.81,5576.0
2024-06-24 13:20:00,492.66,493.49,492.18,493.49,11834.0,492.66,493.49,492.18,493.49,11834.0
2024-06-24 13:30:00,492.93,493.87,492.8,493.43,2748.0,492.93,493.87,492.8,493.43,2748.0
2024-06-24 13:40:00,492.83,492.83,492.12,492.12,1394.0,492.83,492.83,492.12,492.12,1394.0
2024-06-24 13:50:00,491.82,493.15,491.82,492.32,1827.0,491.82,493.15,491.82,492.32,1827.0
2024-06-24 14:00:00,492.55,493.02,492.55,492.97,1000.0,492.55,493.02,492.55,492.97,1000.0
2024-06-24 14:10:00,492.93,492.97,491.42,491.42,2844.0,492.93,492.97,491.42,491.42,2844.0
2024-06-24 14:20:00,491.77,491.77,490.44,490.53,5733.0,491.77,491.77,490.44,490.53,5733.0
2024-06-24 14:30:00,490.46,491.55,490.39,491.41,3254.0,490.46,491.55,490.39,491.41,3254.0
2024-06-24 14:40:00,491.31,492.15,490.28,492.13,4645.0,491.31,492.15,490.28,492.13,4645.0
2024-06-24 14:50:00,492.09,492.91,491.97,492.15,2956.0,492.09,492.91,491.97,492.15,2956.0
2024-06-24 15:00:00,492.24,492.45,491.42,491.42,1233.0,492.24,492.45,491.42,491.42,1233.0
2024-06-24 15:10:00,491.69,491.83,491.27,491.27,2228.0,491.69,491.83,491.27,491.27,2228.0
2024-06-24 15:20:00,491.13,491.84,490.97,491.84,2737.0,491.13,491.84,490.97,491.84,2737.0
2024-06-24 15:30:00,491.61,491.68,490.14,491.38,6983.0,491.61,491.68,490.14,491.38,6983.0
2024-06-24 15:40:00,491.5,492.3,491.13,492.03,7775.0,491.5,492.3,491.13,492.03,7775.0
2024-06-24 15:50:00,492.05,492.83,491.14,491.48,25851.0,492.05,492.83,491.14,491.48,25851.0
2024-06-25 09:30:00,493.49,495.35,490.43,492.15,6972.0,493.49,495.35,490.43,492.15,6972.0
2024-06-25 09:40:00,492.41,492.41,489.89,491.12,2043.0,492.41,492.41,489.89,491.12,2043.0
2024-06-25 09:50:00,491.14,491.23,489.68,489.68,807.0,491.14,491.23,489.68,489.68,807.0
2024-06-25 10:00:00,488.68,491.33,488.68,490.68,1504.0,488.68,491.33,488.68,490.68,1504.0
2024-06-25 10:10:00,490.68,490.68,489.78,489.79,621.0,490.68,490.68,489.78,489.79,621.0
2024-06-25 10:20:00,489.93,489.97,488.05,489.28,9343.0,489.93,489.97,488.05,489.28,9343.0
2024-06-25 10:30:00,489.29,490.16,488.73,489.81,7036.0,489.29,490.16,488.73,489.81,7036.0
2024-06-25 10:40:00,489.43,490.49,489.12,490.3,2755.0,489.43,490.49,489.12,490.3,2755.0
2024-06-25 10:50:00,490.38,490.38,488.64,489.24,4107.0,490.38,490.38,488.64,489.24,4107.0
2024-06-25 11:00:00,489.46,489.69,488.78,488.85,7745.0,489.46,489.69,488.78,488.85,7745.0
2024-06-25 11:10:00,488.85,490.21,488.84,489.57,9424.0,488.85,490.21,488.84,489.57,9424.0
2024-06-25 11:20:00,489.95,489.95,488.82,489.86,5605.0,489.95,489.95,488.82,489.86,5605.0
2024-06-25 11:30:00,489.85,491.0,489.75,491.0,6859.0,489.85,491.0,489.75,491.0,6859.0
2024-06-25 11:40:00,491.0,491.6,490.35,491.47,3944.0,491.0,491.6,490.35,491.47,3944.0
2024-06-25 11:50:00,491.35,492.41,490.77,492.37,10446.0,491.35,492.41,490.77,492.37,10446.0
2024-06-25 12:00:00,492.41,492.41,490.97,491.33,3184.0,492.41,492.41,490.97,491.33,3184.0
2024-06-25 12:10:00,490.92,491.61,490.92,491.03,3005.0,490.92,491.61,490.92,491.03,3005.0
2024-06-25 12:20:00,491.03,491.47,490.41,490.41,3629.0,491.03,491.47,490.41,490.41,3629.0
2024-06-25 12:30:00,490.22,490.6,490.05,490.34,1785.0,490.22,490.6,490.05,490.34,1785.0
2024-06-25 12:40:00,490.19,490.19,489.18,489.9,4963.0,490.19,490.19,489.18,489.9,4963.0
2024-06-25 12:50:00,489.9,490.45,489.9,490.12,1200.0,489.9,490.45,489.9,490.12,1200.0
2024-06-25 13:00:00,490.16,490.16,488.77,489.06,3129.0,490.16,490.16,488.77,489.06,3129.0
2024-06-25 13:10:00,489.06,489.82,488.82,489.57,2342.0,489.06,489.82,488.82,489.57,2342.0
2024-06-25 13:20:00,489.65,490.14,489.32,490.07,3362.0,489.65,490.14,489.32,490.07,3362.0
2024-06-25 13:30:00,490.21,490.43,489.19,489.19,3722.0,490.21,490.43,489.19,489.19,3722.0
2024-06-25 13:40:00,489.48,490.25,489.15,489.59,5003.0,489.48,490.25,489.15,489.59,5003.0
2024-06-25 13:50:00,489.51,489.55,488.05,488.05,2899.0,489.51,489.55,488.05,488.05,2899.0
2024-06-25 14:00:00,488.1,488.61,487.76,488.53,3666.0,488.1,488.61,487.76,488.53,3666.0
2024-06-25 14:10:00,488.77,488.82,487.96,488.24,4461.0,488.77,488.82,487.96,488.24,4461.0
2024-06-25 14:20:00,488.11,488.69,488.11,488.57,2975.0,488.11,488.69,488.11,488.57,2975.0
2024-06-25 14:30:00,488.29,488.8,488.29,488.42,1000.0,488.29,488.8,488.29,488.42,1000.0
2024-06-25 14:40:00,488.29,488.63,487.75,487.87,2413.0,488.29,488.63,487.75,487.87,2413.0
2024-06-25 14:50:00,487.83,488.49,487.83,488.34,4101.0,487.83,488.49,487.83,488.34,4101.0
2024-06-25 15:00:00,488.33,488.4,487.44,488.04,5382.0,488.33,488.4,487.44,488.04,5382.0
2024-06-25 15:10:00,488.0,489.27,487.99,489.17,7626.0,488.0,489.27,487.99,489.17,7626.0
2024-06-25 15:20:00,489.45,489.8,489.4,489.57,3000.0,489.45,489.8,489.4,489.57,3000.0
2024-06-25 15:30:00,489.57,489.94,489.38,489.82,8167.0,489.57,489.94,489.38,489.82,8167.0
2024-06-25 15:40:00,489.75,490.06,489.37,490.06,6170.0,489.75,490.06,489.37,490.06,6170.0
2024-06-25 15:50:00,490.37,492.16,490.37,491.23,23264.0,490.37,492.16,490.37,491.23,23264.0
2024-06-26 09:30:00,489.42,491.44,487.23,490.46,6483.0,489.42,491.44,487.23,490.46,6483.0
2024-06-26 09:40:00,490.72,491.32,489.71,490.46,2154.0,490.72,491.32,489.71,490.46,2154.0
2024-06-26 09:50:00,490.56,492.72,490.36,491.78,2115.0,490.56,492.72,490.36,491.78,2115.0
2024-06-26 10:00:00,492.29,492.29,490.59,491.0,1734.0,492.29,492.29,490.59,491.0,1734.0
2024-06-26 10:10:00,491.46,491.6,490.66,490.66,1100.0,491.46,491.6,490.66,490.66,1100.0
2024-06-26 10:20:00,490.32,490.51,489.15,489.76,2315.0,490.32,490.51,489.15,489.76,2315.0
2024-06-26 10:30:00,489.15,489.91,487.6,488.73,2143.0,489.15,489.91,487.6,488.73,2143.0
2024-06-26 10:40:00,488.79,489.53,488.78,489.15,1132.0,488.79,489.53,488.78,489.15,1132.0
2024-06-26 10:50:00,489.14,490.34,489.13,489.37,2685.0,489.14,490.34,489.13,489.37,2685.0
2024-06-26 11:00:00,489.33,490.29,489.33,489.77,713.0,489.33,490.29,489.33,489.77,713.0
2024-06-26 11:10:00,489.31,489.31,488.56,488.88,600.0,489.31,489.31,488.56,488.88,600.0
2024-06-26 11:20:00,489.35,490.63,489.31,490.35,1860.0,489.35,490.63,489.31,490.35,1860.0
2024-06-26 11:30:00,490.21,490.23,488.62,488.62,1900.0,490.21,490.23,488.62,488.62,1900.0
2024-06-26 11:40:00,488.23,489.62,487.87,489.62,2110.0,488.23,489.62,487.87,489.62,2110.0
2024-06-26 11:50:00,489.91,490.08,489.26,489.58,2200.0,489.91,490.08,489.26,489.58,2200.0
2024-06-26 12:00:00,489.97,489.97,489.97,489.97,200.0,489.97,489.97,489.97,489.97,200.0
2024-06-26 12:10:00,489.67,489.77,489.45,489.45,846.0,489.67,489.77,489.45,489.45,846.0
2024-06-26 12:20:00,489.01,489.01,488.55,488.63,400.0,489.01,489.01,488.55,488.63,400.0
2024-06-26 12:30:00,488.5,489.06,488.08,488.73,1576.0,488.5,489.06,488.08,488.73,1576.0
2024-06-26 12:40:00,488.73,488.73,488.73,488.73,0.0,488.73,488.73,488.73,488.73,0.0
2024-06-26 12:50:00,488.97,489.49,488.97,489.49,300.0,488.97,489.49,488.97,489.49,300.0
2024-06-26 13:00:00,489.32,489.33,489.32,489.32,100.0,489.32,489.33,489.32,489.32,100.0
2024-06-26 13:10:00,490.01,490.06,489.87,489.87,800.0,490.01,490.06,489.87,489.87,800.0
2024-06-26 13:20:00,489.35,489.37,488.71,488.71,1486.0,489.35,489.37,488.71,488.71,1486.0
2024-06-26 13:30:00,487.88,487.88,487.87,487.87,200.0,487.88,487.88,487.87,487.87,200.0
2024-06-26 13:40:00,487.76,487.88,487.76,487.88,300.0,487.76,487.88,487.76,487.88,300.0
2024-06-26 13:50:00,487.88,488.45,487.53,488.45,2611.0,487.88,488.45,487.53,488.45,2611.0
2024-06-26 14:00:00,488.0,488.34,487.85,488.3,604.0,488.0,488.34,487.85,488.3,604.0
2024-06-26 14:10:00,488.55,488.72,488.33,488.71,2229.0,488.55,488.72,488.33,488.71,2229.0
2024-06-26 14:20:00,489.0,489.14,488.68,488.78,2100.0,489.0,489.14,488.68,488.78,2100.0
2024-06-26 14:30:00,488.8,488.83,488.52,488.62,1312.0,488.8,488.83,488.52,488.62,1312.0
2024-06-26 14:40:00,488.34,488.99,488.34,488.73,1731.0,488.34,488.99,488.34,488.73,1731.0
2024-06-26 14:50:00,488.77,488.77,488.36,488.41,811.0,488.77,488.77,488.36,488.41,811.0
2024-06-26 15:00:00,488.34,488.34,487.17,487.47,2743.0,488.34,488.34,487.17,487.47,2743.0
2024-06-26 15:10:00,488.0,488.01,487.39,487.61,800.0,488.0,488.01,487.39,487.61,800.0
2024-06-26 15:20:00,487.38,487.38,487.07,487.07,1228.0,487.38,487.38,487.07,487.07,1228.0
2024-06-26 15:30:00,487.07,487.44,486.92,487.44,2000.0,487.07,487.44,486.92,487.44,2000.0
2024-06-26 15:40:00,487.58,487.99,487.57,487.62,1482.0,487.58,487.99,487.57,487.62,1482.0
2024-06-26 15:50:00,488.0,489.09,487.99,488.48,9878.0,488.0,489.09,487.99,488.48,9878.0
2024-06-27 09:30:00,487.44,491.34,485.18,490.43,7749.0,487.44,491.34,485.18,490.43,7749.0
2024-06-27 09:40:00,489.85,490.51,488.99,489.16,3258.0,489.85,490.51,488.99,489.16,3258.0
2024-06-27 09:50:00,488.85,488.85,487.06,487.62,2743.0,488.85,488.85,487.06,487.62,2743.0
2024-06-27 10:00:00,487.62,489.69,487.36,489.69,6629.0,487.62,489.69,487.36,489.69,6629.0
2024-06-27 10:10:00,490.63,492.0,490.6,491.3,3640.0,490.63,492.0,490.6,491.3,3640.0
2024-06-27 10:20:00,491.48,491.57,490.9,491.39,1223.0,491.48,491.57,490.9,491.39,1223.0
2024-06-27 10:30:00,491.28,491.41,490.43,491.18,1350.0,491.28,491.41,490.43,491.18,1350.0
2024-06-27 10:40:00,490.99,491.21,490.8,490.9,500.0,490.99,491.21,490.8,490.9,500.0
2024-06-27 10:50:00,490.24,490.26,488.84,489.64,4058.0,490.24,490.26,488.84,489.64,4058.0
2024-06-27 11:00:00,489.25,489.78,489.24,489.5,531.0,489.25,489.78,489.24,489.5,531.0
2024-06-27 11:10:00,489.37,489.73,488.98,489.7,1730.0,489.37,489.73,488.98,489.7,1730.0
2024-06-27 11:20:00,489.97,489.97,489.46,489.73,1207.0,489.97,489.97,489.46,489.73,1207.0
2024-06-27 11:30:00,489.81,489.81,488.97,489.02,1800.0,489.81,489.81,488.97,489.02,1800.0
2024-06-27 11:40:00,488.88,488.98,488.47,488.56,1300.0,488.88,488.98,488.47,488.56,1300.0
2024-06-27 11:50:00,488.77,489.6,488.76,489.6,1020.0,488.77,489.6,488.76,489.6,1020.0
2024-06-27 12:00:00,489.32,489.71,488.82,489.57,2004.0,489.32,489.71,488.82,489.57,2004.0
2024-06-27 12:10:00,489.44,490.66,489.15,490.66,3546.0,489.44,490.66,489.15,490.66,3546.0
2024-06-27 12:20:00,491.11,492.95,491.11,492.54,3632.0,491.11,492.95,491.11,492.54,3632.0
2024-06-27 12:30:00,492.32,492.97,491.92,492.17,2490.0,492.32,492.97,491.92,492.17,2490.0
2024-06-27 12:40:00,491.99,492.54,491.99,492.45,502.0,491.99,492.54,491.99,492.45,502.0
2024-06-27 12:50:00,492.37,492.75,492.19,492.44,956.0,492.37,492.75,492.19,492.44,956.0
2024-06-27 13:00:00,492.04,492.47,492.04,492.47,1023.0,492.04,492.47,492.04,492.47,1023.0
2024-06-27 13:10:00,492.52,492.59,492.15,492.15,1819.0,492.52,492.59,492.15,492.15,1819.0
2024-06-27 13:20:00,492.13,493.49,492.05,492.86,8740.0,492.13,493.49,492.05,492.86,8740.0
2024-06-27 13:30:00,492.94,493.12,492.01,492.88,2738.0,492.94,493.12,492.01,492.88,2738.0
2024-06-27 13:40:00,492.77,493.05,492.52,493.05,1523.0,492.77,493.05,492.52,493.05,1523.0
2024-06-27 13:50:00,493.0,493.83,492.86,493.68,2666.0,493.0,493.83,492.86,493.68,2666.0
2024-06-27 14:00:00,493.52,493.6,492.95,493.31,3199.0,493.52,493.6,492.95,493.31,3199.0
2024-06-27 14:10:00,493.42,493.42,492.97,492.97,768.0,493.42,493.42,492.97,492.97,768.0
2024-06-27 14:20:00,492.99,493.12,491.71,491.71,5630.0,492.99,493.12,491.71,491.71,5630.0
2024-06-27 14:30:00,491.58,491.58,490.97,491.25,1450.0,491.58,491.58,490.97,491.25,1450.0
2024-06-27 14:40:00,491.16,491.95,491.1,491.95,2540.0,491.16,491.95,491.1,491.95,2540.0
2024-06-27 14:50:00,492.32,492.33,491.52,491.52,1421.0,492.32,492.33,491.52,491.52,1421.0
2024-06-27 15:00:00,491.51,491.78,491.0,491.0,933.0,491.51,491.78,491.0,491.0,933.0
2024-06-27 15:10:00,491.11,491.24,490.87,490.93,1000.0,491.11,491.24,490.87,490.93,1000.0
2024-06-27 15:20:00,491.05,491.46,490.85,491.46,1789.0,491.05,491.46,490.85,491.46,1789.0
2024-06-27 15:30:00,491.74,492.3,491.74,491.98,3276.0,491.74,492.3,491.74,491.98,3276.0
2024-06-27 15:40:00,491.87,493.06,491.87,492.91,1726.0,491.87,493.06,491.87,492.91,1726.0
2024-06-27 15:50:00,493.15,494.16,492.2,493.96,19224.0,493.15,494.16,492.2,493.96,19224.0
2024-06-28 09:30:00,493.76,496.25,491.42,492.29,11672.0,493.76,496.25,491.42,492.29,11672.0
2024-06-28 09:40:00,490.77,492.3,490.15,490.81,1400.0,490.77,492.3,490.15,490.81,1400.0
2024-06-28 09:50:00,491.4,491.86,489.74,489.74,2242.0,491.4,491.86,489.74,489.74,2242.0
2024-06-28 10:00:00,489.81,492.64,489.8,491.81,3217.0,489.81,492.64,489.8,491.81,3217.0
2024-06-28 10:10:00,491.71,493.38,491.06,493.38,4861.0,491.71,493.38,491.06,493.38,4861.0
2024-06-28 10:20:00,493.32,494.76,493.32,494.63,2122.0,493.32,494.76,493.32,494.63,2122.0
2024-06-28 10:30:00,492.62,492.62,491.59,492.0,4029.0,492.62,492.62,491.59,492.0,4029.0
2024-06-28 10:40:00,491.85,493.63,491.06,493.26,2532.0,491.85,493.63,491.06,493.26,2532.0
2024-06-28 10:50:00,493.35,493.35,490.39,491.25,4034.0,493.35,493.35,490.39,491.25,4034.0
2024-06-28 11:00:00,491.08,491.75,490.66,491.42,2996.0,491.08,491.75,490.66,491.42,2996.0
2024-06-28 11:10:00,491.67,491.72,490.96,491.03,800.0,491.67,491.72,490.96,491.03,800.0
2024-06-28 11:20:00,490.95,490.95,489.9,490.37,4440.0,490.95,490.95,489.9,490.37,4440.0
2024-06-28 11:30:00,490.25,491.12,490.09,490.6,4290.0,490.25,491.12,490.09,490.6,4290.0
2024-06-28 11:40:00,490.74,490.74,489.49,489.49,5689.0,490.74,490.74,489.49,489.49,5689.0
2024-06-28 11:50:00,489.81,490.63,489.76,490.52,2898.0,489.81,490.63,489.76,490.52,2898.0
2024-06-28 12:00:00,490.47,490.78,490.34,490.34,734.0,490.47,490.78,490.34,490.34,734.0
2024-06-28 12:10:00,490.12,490.12,488.97,489.07,8071.0,490.12,490.12,488.97,489.07,8071.0
2024-06-28 12:20:00,489.6,489.9,489.13,489.8,4600.0,489.6,489.9,489.13,489.8,4600.0
2024-06-28 12:30:00,489.81,489.99,489.12,489.99,2700.0,489.81,489.99,489.12,489.99,2700.0
2024-06-28 12:40:00,490.02,490.02,489.38,489.96,1367.0,490.02,490.02,489.38,489.96,1367.0
2024-06-28 12:50:00,489.29,490.08,489.26,490.02,1557.0,489.29,490.08,489.26,490.02,1557.0
2024-06-28 13:00:00,490.0,490.78,489.9,490.38,3236.0,490.0,490.78,489.9,490.38,3236.0
2024-06-28 13:10:00,490.04,490.66,490.0,490.58,1534.0,490.04,490.66,490.0,490.58,1534.0
2024-06-28 13:20:00,490.95,490.95,489.89,489.89,4092.0,490.95,490.95,489.89,489.89,4092.0
2024-06-28 13:30:00,490.0,491.33,490.0,490.29,11476.0,490.0,491.33,490.0,490.29,11476.0
2024-06-28 13:40:00,490.09,491.01,490.0,491.01,1522.0,490.09,491.01,490.0,491.01,1522.0
2024-06-28 13:50:00,491.41,491.53,491.14,491.14,900.0,491.41,491.53,491.14,491.14,900.0
2024-06-28 14:00:00,490.84,491.19,489.78,489.97,4100.0,490.84,491.19,489.78,489.97,4100.0
2024-06-28 14:10:00,489.97,490.47,489.76,490.3,1957.0,489.97,490.47,489.76,490.3,1957.0
2024-06-28 14:20:00,490.0,490.51,489.4,489.52,4700.0,490.0,490.51,489.4,489.52,4700.0
2024-06-28 14:30:00,489.16,489.63,488.68,488.68,5059.0,489.16,489.63,488.68,488.68,5059.0
2024-06-28 14:40:00,488.69,489.01,488.0,488.0,7731.0,488.69,489.01,488.0,488.0,7731.0
2024-06-28 14:50:00,487.99,488.6,487.99,488.32,5527.0,487.99,488.6,487.99,488.32,5527.0
2024-06-28 15:00:00,488.29,488.29,486.54,486.54,4130.0,488.29,488.29,486.54,486.54,4130.0
2024-06-28 15:10:00,486.06,486.37,485.78,485.78,4186.0,486.06,486.37,485.78,485.78,4186.0
2024-06-28 15:20:00,485.75,486.18,485.2,485.75,6136.0,485.75,486.18,485.2,485.75,6136.0
2024-06-28 15:30:00,485.54,487.19,485.25,486.84,10887.0,485.54,487.19,485.25,486.84,10887.0
2024-06-28 15:40:00,486.94,488.22,486.1,486.1,9129.0,486.94,488.22,486.1,486.1,9129.0
2024-06-28 15:50:00,485.26,488.15,484.93,487.27,53397.0,485.26,488.15,484.93,487.27,53397.0
2024-07-01 09:30:00,486.44,490.7,486.44,488.48,8942.0,486.44,490.7,486.44,488.48,8942.0
2024-07-01 09:40:00,488.96,488.96,485.17,485.55,5473.0,488.96,488.96,485.17,485.55,5473.0
2024-07-01 09:50:00,485.81,487.53,485.81,486.21,14481.0,485.81,487.53,485.81,486.21,14481.0
2024-07-01 10:00:00,486.5,487.81,485.0,486.54,9261.0,486.5,487.81,485.0,486.54,9261.0
2024-07-01 10:10:00,485.87,486.37,484.82,485.47,6948.0,485.87,486.37,484.82,485.47,6948.0
2024-07-01 10:20:00,485.12,485.12,483.99,484.6,2597.0,485.12,485.12,483.99,484.6,2597.0
2024-07-01 10:30:00,484.62,484.62,481.55,481.57,4282.0,484.62,484.62,481.55,481.57,4282.0
2024-07-01 10:40:00,481.4,482.09,479.05,479.05,3991.0,481.4,482.09,479.05,479.05,3991.0
2024-07-01 10:50:00,479.5,482.02,478.81,480.91,3770.0,479.5,482.02,478.81,480.91,3770.0
2024-07-01 11:00:00,481.22,481.9,480.24,480.49,3196.0,481.22,481.9,480.24,480.49,3196.0
2024-07-01 11:10:00,480.59,480.67,478.34,479.06,2406.0,480.59,480.67,478.34,479.06,2406.0
2024-07-01 11:20:00,478.68,478.68,477.54,477.9,3100.0,478.68,478.68,477.54,477.9,3100.0
2024-07-01 11:30:00,477.91,477.91,477.14,477.18,2271.0,477.91,477.91,477.14,477.18,2271.0
2024-07-01 11:40:00,477.46,477.8,476.66,476.66,4124.0,477.46,477.8,476.66,476.66,4124.0
2024-07-01 11:50:00,476.68,476.94,476.24,476.62,3873.0,476.68,476.94,476.24,476.62,3873.0
2024-07-01 12:00:00,476.18,476.71,475.67,476.71,1400.0,476.18,476.71,475.67,476.71,1400.0
2024-07-01 12:10:00,476.95,477.68,476.9,477.68,2079.0,476.95,477.68,476.9,477.68,2079.0
2024-07-01 12:20:00,477.92,477.92,477.16,477.18,1111.0,477.92,477.92,477.16,477.18,1111.0
2024-07-01 12:30:00,477.2,477.2,475.82,475.89,1955.0,477.2,477.2,475.82,475.89,1955.0
2024-07-01 12:40:00,475.63,475.99,475.49,475.5,1937.0,475.63,475.99,475.49,475.5,1937.0
2024-07-01 12:50:00,475.03,475.36,474.76,475.35,1611.0,475.03,475.36,474.76,475.35,1611.0
2024-07-01 13:00:00,475.15,475.87,474.8,475.35,1899.0,475.15,475.87,474.8,475.35,1899.0
2024-07-01 13:10:00,475.47,475.6,475.35,475.42,560.0,475.47,475.6,475.35,475.42,560.0
2024-07-01 13:20:00,475.4,476.26,475.17,476.14,1313.0,475.4,476.26,475.17,476.14,1313.0
2024-07-01 13:30:00,475.88,476.03,475.19,475.21,1973.0,475.88,476.03,475.19,475.21,1973.0
2024-07-01 13:40:00,475.78,475.79,474.71,475.09,2581.0,475.78,475.79,474.71,475.09,2581.0
2024-07-01 13:50:00,475.3,475.37,474.84,474.84,1000.0,475.3,475.37,474.84,474.84,1000.0
2024-07-01 14:00:00,474.81,475.49,474.78,475.02,2883.0,474.81,475.49,474.78,475.02,2883.0
2024-07-01 14:10:00,475.31,476.15,475.15,476.15,2055.0,475.31,476.15,475.15,476.15,2055.0
2024-07-01 14:20:00,476.42,476.42,475.1,475.1,2494.0,476.42,476.42,475.1,475.1,2494.0
2024-07-01 14:30:00,474.9,476.33,474.45,475.95,4062.0,474.9,476.33,474.45,475.95,4062.0
2024-07-01 14:40:00,475.89,476.14,475.51,475.69,3589.0,475.89,476.14,475.51,475.69,3589.0
2024-07-01 14:50:00,475.78,475.82,474.99,475.05,2597.0,475.78,475.82,474.99,475.05,2597.0
2024-07-01 15:00:00,474.96,475.58,474.47,475.57,4056.0,474.96,475.58,474.47,475.57,4056.0
2024-07-01 15:10:00,475.19,475.9,475.06,475.9,1973.0,475.19,475.9,475.06,475.9,1973.0
2024-07-01 15:20:00,476.24,476.3,475.38,475.95,4894.0,476.24,476.3,475.38,475.95,4894.0
2024-07-01 15:30:00,475.95,476.5,475.71,476.37,3635.0,475.95,476.5,475.71,476.37,3635.0
2024-07-01 15:40:00,476.56,477.08,476.42,476.87,3257.0,476.56,477.08,476.42,476.87,3257.0
2024-07-01 15:50:00,476.83,477.87,476.03,476.17,20241.0,476.83,477.87,476.03,476.17,20241.0
2024-07-02 09:30:00,477.27,479.87,474.19,479.87,8051.0,477.27,479.87,474.19,479.87,8051.0
2024-07-02 09:40:00,480.2,480.81,477.65,478.25,3632.0,480.2,480.81,477.65,478.25,3632.0
2024-07-02 09:50:00,477.16,479.13,474.88,475.71,5090.0,477.16,479.13,474.88,475.71,5090.0
2024-07-02 10:00:00,475.63,476.09,473.08,474.93,8806.0,475.63,476.09,473.08,474.93,8806.0
2024-07-02 10:10:00,474.49,474.9,473.88,474.11,2905.0,474.49,474.9,473.88,474.11,2905.0
2024-07-02 10:20:00,473.52,475.17,473.16,474.79,7302.0,473.52,475.17,473.16,474.79,7302.0
2024-07-02 10:30:00,475.01,477.39,474.75,477.23,1493.0,475.01,477.39,474.75,477.23,1493.0
2024-07-02 10:40:00,476.71,476.71,475.28,475.47,600.0,476.71,476.71,475.28,475.47,600.0
2024-07-02 10:50:00,476.75,477.2,476.39,476.8,2320.0,476.75,477.2,476.39,476.8,2320.0
2024-07-02 11:00:00,477.32,477.32,476.38,476.38,1276.0,477.32,477.32,476.38,476.38,1276.0
2024-07-02 11:10:00,476.45,477.7,476.29,477.7,2212.0,476.45,477.7,476.29,477.7,2212.0
2024-07-02 11:20:00,477.61,477.61,476.93,477.35,1075.0,477.61,477.61,476.93,477.35,1075.0
2024-07-02 11:30:00,477.19,477.81,476.36,477.81,15285.0,477.19,477.81,476.36,477.81,15285.0
2024-07-02 11:40:00,477.64,478.19,477.18,477.18,2796.0,477.64,478.19,477.18,477.18,2796.0
2024-07-02 11:50:00,476.93,476.97,476.05,476.05,1632.0,476.93,476.97,476.05,476.05,1632.0
2024-07-02 12:00:00,475.84,475.84,475.35,475.59,2523.0,475.84,475.84,475.35,475.59,2523.0
2024-07-02 12:10:00,475.25,475.54,475.25,475.54,1682.0,475.25,475.54,475.25,475.54,1682.0
2024-07-02 12:20:00,475.67,476.11,475.53,476.01,1698.0,475.67,476.11,475.53,476.01,1698.0
2024-07-02 12:30:00,476.0,476.01,475.46,475.75,1809.0,476.0,476.01,475.46,475.75,1809.0
2024-07-02 12:40:00,475.84,475.95,475.67,475.76,2500.0,475.84,475.95,475.67,475.76,2500.0
2024-07-02 12:50:00,475.92,475.98,475.0,475.0,6751.0,475.92,475.98,475.0,475.0,6751.0
2024-07-02 13:00:00,475.03,475.15,474.86,474.86,553.0,475.03,475.15,474.86,474.86,553.0
2024-07-02 13:10:00,475.07,475.17,474.94,475.17,1200.0,475.07,475.17,474.94,475.17,1200.0
2024-07-02 13:20:00,475.29,475.3,474.96,475.14,1302.0,475.29,475.3,474.96,475.14,1302.0
2024-07-02 13:30:00,475.15,475.51,474.73,475.1,3579.0,475.15,475.51,474.73,475.1,3579.0
2024-07-02 13:40:00,474.94,475.73,474.94,475.71,1288.0,474.94,475.73,474.94,475.71,1288.0
2024-07-02 13:50:00,475.72,476.62,475.71,476.06,1400.0,475.72,476.62,475.71,476.06,1400.0
2024-07-02 14:00:00,476.05,476.5,475.99,476.08,919.0,476.05,476.5,475.99,476.08,919.0
2024-07-02 14:10:00,476.32,476.32,475.77,475.78,1749.0,476.32,476.32,475.77,475.78,1749.0
2024-07-02 14:20:00,476.0,476.0,475.39,475.39,1400.0,476.0,476.0,475.39,475.39,1400.0
2024-07-02 14:30:00,475.45,476.98,475.45,476.93,2565.0,475.45,476.98,475.45,476.93,2565.0
2024-07-02 14:40:00,476.7,476.95,476.4,476.44,3527.0,476.7,476.95,476.4,476.44,3527.0
2024-07-02 14:50:00,476.78,476.79,476.47,476.68,2464.0,476.78,476.79,476.47,476.68,2464.0
2024-07-02 15:00:00,476.28,476.97,476.19,476.71,1300.0,476.28,476.97,476.19,476.71,1300.0
2024-07-02 15:10:00,476.9,477.1,476.75,477.02,1966.0,476.9,477.1,476.75,477.02,1966.0
2024-07-02 15:20:00,477.02,477.26,476.82,476.82,2806.0,477.02,477.26,476.82,476.82,2806.0
2024-07-02 15:30:00,476.95,477.38,476.71,477.28,5732.0,476.95,477.38,476.71,477.28,5732.0
2024-07-02 15:40:00,477.07,477.59,477.06,477.31,12100.0,477.07,477.59,477.06,477.31,12100.0
2024-07-02 15:50:00,477.19,477.79,476.77,477.14,14998.0,477.19,477.79,476.77,477.14,14998.0
2024-07-03 09:30:00,476.63,478.84,475.91,476.85,9018.0,476.63,478.84,475.91,476.85,9018.0
2024-07-03 09:40:00,475.66,478.99,474.21,477.13,2883.0,475.66,478.99,474.21,477.13,2883.0
2024-07-03 09:50:00,476.95,476.95,474.99,475.12,3174.0,476.95,476.95,474.99,475.12,3174.0
2024-07-03 10:00:00,474.69,476.12,474.35,474.61,4970.0,474.69,476.12,474.35,474.61,4970.0
2024-07-03 10:10:00,474.53,474.69,473.15,473.46,13130.0,474.53,474.69,473.15,473.46,13130.0
2024-07-03 10:20:00,472.67,476.29,472.67,475.33,11754.0,472.67,476.29,472.67,475.33,11754.0
2024-07-03 10:30:00,475.16,476.14,474.31,476.14,7700.0,475.16,476.14,474.31,476.14,7700.0
2024-07-03 10:40:00,475.86,475.94,474.29,474.29,4840.0,475.86,475.94,474.29,474.29,4840.0
2024-07-03 10:50:00,474.31,475.94,474.31,474.94,3700.0,474.31,475.94,474.31,474.94,3700.0
2024-07-03 11:00:00,474.9,475.67,474.9,475.05,3495.0,474.9,475.67,474.9,475.05,3495.0
2024-07-03 11:10:00,475.55,477.16,475.4,476.89,2928.0,475.55,477.16,475.4,476.89,2928.0
2024-07-03 11:20:00,476.9,477.76,476.89,477.37,1500.0,476.9,477.76,476.89,477.37,1500.0
2024-07-03 11:30:00,477.37,477.46,475.81,475.87,2778.0,477.37,477.46,475.81,475.87,2778.0
2024-07-03 11:40:00,475.77,477.09,475.5,476.6,6551.0,475.77,477.09,475.5,476.6,6551.0
2024-07-03 11:50:00,476.6,477.28,476.45,476.98,4336.0,476.6,477.28,476.45,476.98,4336.0
2024-07-03 12:00:00,476.64,477.35,476.4,477.01,3255.0,476.64,477.35,476.4,477.01,3255.0
2024-07-03 12:10:00,477.02,477.86,476.93,477.71,3090.0,477.02,477.86,476.93,477.71,3090.0
2024-07-03 12:20:00,477.72,478.11,477.5,477.77,3400.0,477.72,478.11,477.5,477.77,3400.0
2024-07-03 12:30:00,477.77,478.74,477.55,478.62,5062.0,477.77,478.74,477.55,478.62,5062.0
2024-07-03 12:40:00,478.47,479.25,478.29,478.84,17435.0,478.47,479.25,478.29,478.84,17435.0
2024-07-03 12:50:00,478.75,479.77,477.47,477.64,13072.0,478.75,479.77,477.47,477.64,13072.0
2024-07-05 09:30:00,476.26,477.6,475.31,477.6,5867.0,476.26,477.6,475.31,477.6,5867.0
2024-07-05 09:40:00,479.02,479.02,477.62,477.62,257.0,479.02,479.02,477.62,477.62,257.0
2024-07-05 09:50:00,477.26,477.77,475.82,475.94,2537.0,477.26,477.77,475.82,475.94,2537.0
2024-07-05 10:00:00,475.95,476.98,475.78,475.78,4190.0,475.95,476.98,475.78,475.78,4190.0
2024-07-05 10:10:00,475.83,477.44,475.82,477.24,1054.0,475.83,477.44,475.82,477.24,1054.0
2024-07-05 10:20:00,477.2,478.69,477.19,478.48,9193.0,477.2,478.69,477.19,478.48,9193.0
2024-07-05 10:30:00,478.79,479.31,478.51,479.08,3118.0,478.79,479.31,478.51,479.08,3118.0
2024-07-05 10:40:00,479.17,480.74,479.06,480.74,3205.0,479.17,480.74,479.06,480.74,3205.0
2024-07-05 10:50:00,480.99,482.19,480.65,481.75,8289.0,480.99,482.19,480.65,481.75,8289.0
2024-07-05 11:00:00,481.73,483.84,481.66,483.6,4072.0,481.73,483.84,481.66,483.6,4072.0
2024-07-05 11:10:00,483.6,485.28,483.59,484.87,6259.0,483.6,485.28,483.59,484.87,6259.0
2024-07-05 11:20:00,484.35,484.86,483.89,484.61,3608.0,484.35,484.86,483.89,484.61,3608.0
2024-07-05 11:30:00,484.72,486.72,484.71,486.72,3650.0,484.72,486.72,484.71,486.72,3650.0
2024-07-05 11:40:00,486.74,487.87,486.73,487.66,2475.0,486.74,487.87,486.73,487.66,2475.0
2024-07-05 11:50:00,487.61,488.13,486.77,486.78,3978.0,487.61,488.13,486.77,486.78,3978.0
2024-07-05 12:00:00,487.09,488.58,487.09,488.4,2538.0,487.09,488.58,487.09,488.4,2538.0
2024-07-05 12:10:00,488.46,488.89,488.04,488.71,4300.0,488.46,488.89,488.04,488.71,4300.0
2024-07-05 12:20:00,488.73,488.73,487.78,487.9,4572.0,488.73,488.73,487.78,487.9,4572.0
2024-07-05 12:30:00,487.75,488.48,487.0,487.55,8735.0,487.75,488.48,487.0,487.55,8735.0
2024-07-05 12:40:00,487.34,487.34,485.21,486.09,2104.0,487.34,487.34,485.21,486.09,2104.0
2024-07-05 12:50:00,486.45,486.68,486.45,486.68,300.0,486.45,486.68,486.45,486.68,300.0
2024-07-05 13:00:00,486.17,486.99,486.16,486.9,774.0,486.17,486.99,486.16,486.9,774.0
2024-07-05 13:10:00,487.15,487.52,486.19,486.19,5962.0,487.15,487.52,486.19,486.19,5962.0
2024-07-05 13:20:00,486.68,486.99,486.68,486.99,300.0,486.68,486.99,486.68,486.99,300.0
2024-07-05 13:30:00,486.73,487.41,486.61,487.38,1300.0,486.73,487.41,486.61,487.38,1300.0
2024-07-05 13:40:00,487.25,487.36,486.85,487.24,2140.0,487.25,487.36,486.85,487.24,2140.0
2024-07-05 13:50:00,487.24,488.08,487.23,488.05,4048.0,487.24,488.08,487.23,488.05,4048.0
2024-07-05 14:00:00,487.82,487.85,486.95,487.82,4175.0,487.82,487.85,486.95,487.82,4175.0
2024-07-05 14:10:00,487.74,488.03,487.63,487.72,912.0,487.74,488.03,487.63,487.72,912.0
2024-07-05 14:20:00,487.68,487.72,486.81,486.81,2344.0,487.68,487.72,486.81,486.81,2344.0
2024-07-05 14:30:00,486.98,487.41,486.61,486.63,2898.0,486.98,487.41,486.61,486.63,2898.0
2024-07-05 14:40:00,487.03,487.37,486.77,487.19,2925.0,487.03,487.37,486.77,487.19,2925.0
2024-07-05 14:50:00,487.33,487.51,486.84,486.84,3142.0,487.33,487.51,486.84,486.84,3142.0
2024-07-05 15:00:00,487.06,488.28,486.83,488.28,7065.0,487.06,488.28,486.83,488.28,7065.0
2024-07-05 15:10:00,488.29,488.29,486.92,486.92,4024.0,488.29,488.29,486.92,486.92,4024.0
2024-07-05 15:20:00,487.18,487.9,487.07,487.34,1430.0,487.18,487.9,487.07,487.34,1430.0
2024-07-05 15:30:00,487.24,487.26,486.17,486.32,6013.0,487.24,487.26,486.17,486.32,6013.0
2024-07-05 15:40:00,486.3,486.63,485.75,485.94,7370.0,486.3,486.63,485.75,485.94,7370.0
2024-07-05 15:50:00,486.1,486.47,485.42,485.81,16508.0,486.1,486.47,485.42,485.81,16508.0
2024-07-08 09:30:00,486.46,486.46,484.59,486.07,3477.0,486.46,486.46,484.59,486.07,3477.0
2024-07-08 09:40:00,486.6,486.6,484.65,484.96,1528.0,486.6,486.6,484.65,484.96,1528.0
2024-07-08 09:50:00,484.05,485.59,483.83,484.76,1677.0,484.05,485.59,483.83,484.76,1677.0
2024-07-08 10:00:00,484.57,485.91,483.62,485.87,4223.0,484.57,485.91,483.62,485.87,4223.0
2024-07-08 10:10:00,486.43,487.32,486.04,486.99,1867.0,486.43,487.32,486.04,486.99,1867.0
2024-07-08 10:20:00,486.8,487.1,485.27,485.27,1895.0,486.8,487.1,485.27,485.27,1895.0
2024-07-08 10:30:00,485.27,485.53,485.07,485.53,800.0,485.27,485.53,485.07,485.53,800.0
2024-07-08 10:40:00,485.74,486.03,485.74,486.03,200.0,485.74,486.03,485.74,486.03,200.0
2024-07-08 10:50:00,486.49,486.49,485.75,485.75,767.0,486.49,486.49,485.75,485.75,767.0
2024-07-08 11:00:00,485.67,485.67,485.44,485.44,1100.0,485.67,485.67,485.44,485.44,1100.0
2024-07-08 11:10:00,485.06,485.06,484.16,484.7,1219.0,485.06,485.06,484.16,484.7,1219.0
2024-07-08 11:20:00,484.74,484.86,484.36,484.36,625.0,484.74,484.86,484.36,484.36,625.0
2024-07-08 11:30:00,484.15,484.25,482.82,483.43,2602.0,484.15,484.25,482.82,483.43,2602.0
2024-07-08 11:40:00,483.3,483.33,483.22,483.23,347.0,483.3,483.33,483.22,483.23,347.0
2024-07-08 11:50:00,483.09,483.09,482.38,482.38,600.0,483.09,483.09,482.38,482.38,600.0
2024-07-08 12:00:00,482.29,482.29,481.88,481.89,1356.0,482.29,482.29,481.88,481.89,1356.0
2024-07-08 12:10:00,481.55,482.22,481.53,482.16,2111.0,481.55,482.22,481.53,482.16,2111.0
2024-07-08 12:20:00,482.55,482.98,482.29,482.29,1324.0,482.55,482.98,482.29,482.29,1324.0
2024-07-08 12:30:00,482.34,483.45,482.34,483.45,1000.0,482.34,483.45,482.34,483.45,1000.0
2024-07-08 12:40:00,483.73,483.99,483.73,483.98,578.0,483.73,483.99,483.73,483.98,578.0
2024-07-08 12:50:00,484.05,484.06,483.9,483.9,820.0,484.05,484.06,483.9,483.9,820.0
2024-07-08 13:00:00,483.78,483.83,483.2,483.78,800.0,483.78,483.83,483.2,483.78,800.0
2024-07-08 13:10:00,483.88,483.88,483.77,483.77,497.0,483.88,483.88,483.77,483.77,497.0
2024-07-08 13:20:00,483.88,483.88,483.58,483.8,754.0,483.88,483.88,483.58,483.8,754.0
2024-07-08 13:30:00,483.84,484.14,483.81,484.05,1100.0,483.84,484.14,483.81,484.05,1100.0
2024-07-08 13:40:00,483.9,483.95,483.8,483.81,428.0,483.9,483.95,483.8,483.81,428.0
2024-07-08 13:50:00,483.91,484.08,483.81,483.81,600.0,483.91,484.08,483.81,483.81,600.0
2024-07-08 14:00:00,483.94,484.33,483.93,484.33,700.0,483.94,484.33,483.93,484.33,700.0
2024-07-08 14:10:00,484.17,484.17,483.72,483.94,1600.0,484.17,484.17,483.72,483.94,1600.0
2024-07-08 14:20:00,483.7,483.79,483.61,483.79,600.0,483.7,483.79,483.61,483.79,600.0
2024-07-08 14:30:00,483.77,483.81,483.69,483.73,404.0,483.77,483.81,483.69,483.73,404.0
2024-07-08 14:40:00,483.57,483.9,483.39,483.84,1645.0,483.57,483.9,483.39,483.84,1645.0
2024-07-08 14:50:00,484.15,484.4,484.07,484.26,500.0,484.15,484.4,484.07,484.26,500.0
2024-07-08 15:00:00,484.27,484.62,484.26,484.62,903.0,484.27,484.62,484.26,484.62,903.0
2024-07-08 15:10:00,484.61,484.63,484.02,484.18,1729.0,484.61,484.63,484.02,484.18,1729.0
2024-07-08 15:20:00,484.19,484.32,484.19,484.26,792.0,484.19,484.32,484.19,484.26,792.0
2024-07-08 15:30:00,484.2,484.2,483.58,483.96,2618.0,484.2,484.2,483.58,483.96,2618.0
2024-07-08 15:40:00,483.93,484.05,483.11,483.11,1500.0,483.93,484.05,483.11,483.11,1500.0
2024-07-08 15:50:00,483.13,484.03,482.39,483.47,13425.0,483.13,484.03,482.39,483.47,13425.0
2024-07-09 09:30:00,482.73,483.0,479.68,479.68,2970.0,482.73,483.0,479.68,479.68,2970.0
2024-07-09 09:40:00,479.86,480.06,479.86,480.06,200.0,479.86,480.06,479.86,480.06,200.0
2024-07-09 09:50:00,479.67,479.73,478.79,479.73,800.0,479.67,479.73,478.79,479.73,800.0
2024-07-09 10:00:00,479.6,479.6,478.58,479.39,2258.0,479.6,479.6,478.58,479.39,2258.0
2024-07-09 10:10:00,479.65,479.67,478.99,479.0,746.0,479.65,479.67,478.99,479.0,746.0
2024-07-09 10:20:00,478.5,480.58,478.49,480.14,2006.0,478.5,480.58,478.49,480.14,2006.0
2024-07-09 10:30:00,480.16,481.13,479.92,481.13,2000.0,480.16,481.13,479.92,481.13,2000.0
2024-07-09 10:40:00,481.05,481.05,479.83,479.83,2442.0,481.05,481.05,479.83,479.83,2442.0
2024-07-09 10:50:00,479.61,480.1,479.08,479.13,2418.0,479.61,480.1,479.08,479.13,2418.0
2024-07-09 11:00:00,479.0,479.26,478.56,479.24,1600.0,479.0,479.26,478.56,479.24,1600.0
2024-07-09 11:10:00,479.27,480.66,479.19,479.23,3010.0,479.27,480.66,479.19,479.23,3010.0
2024-07-09 11:20:00,478.7,479.22,478.26,479.22,1850.0,478.7,479.22,478.26,479.22,1850.0
2024-07-09 11:30:00,479.39,480.0,478.8,479.35,3738.0,479.39,480.0,478.8,479.35,3738.0
2024-07-09 11:40:00,478.66,479.06,478.22,479.06,2842.0,478.66,479.06,478.22,479.06,2842.0
2024-07-09 11:50:00,479.14,479.14,478.45,478.45,800.0,479.14,479.14,478.45,478.45,800.0
2024-07-09 12:00:00,478.5,478.66,478.32,478.33,1027.0,478.5,478.66,478.32,478.33,1027.0
2024-07-09 12:10:00,478.68,479.13,478.5,479.1,1100.0,478.68,479.13,478.5,479.1,1100.0
2024-07-09 12:20:00,479.17,479.32,478.9,478.93,1302.0,479.17,479.32,478.9,478.93,1302.0
2024-07-09 12:30:00,478.88,478.88,478.61,478.84,833.0,478.88,478.88,478.61,478.84,833.0
2024-07-09 12:40:00,478.81,479.94,478.73,479.93,1264.0,478.81,479.94,478.73,479.93,1264.0
2024-07-09 12:50:00,479.69,479.69,479.3,479.3,1000.0,479.69,479.69,479.3,479.3,1000.0
2024-07-09 13:00:00,479.61,479.94,479.45,479.82,917.0,479.61,479.94,479.45,479.82,917.0
2024-07-09 13:10:00,479.43,479.43,477.88,477.89,1800.0,479.43,479.43,477.88,477.89,1800.0
2024-07-09 13:20:00,478.16,478.26,477.75,478.08,749.0,478.16,478.26,477.75,478.08,749.0
2024-07-09 13:30:00,477.85,478.81,477.55,478.81,13535.0,477.85,478.81,477.55,478.81,13535.0
2024-07-09 13:40:00,478.81,478.83,478.58,478.58,336.0,478.81,478.83,478.58,478.58,336.0
2024-07-09 13:50:00,478.0,478.54,478.0,478.33,1710.0,478.0,478.54,478.0,478.33,1710.0
2024-07-09 14:00:00,478.18,478.65,478.07,478.64,2013.0,478.18,478.65,478.07,478.64,2013.0
2024-07-09 14:10:00,478.56,478.64,478.5,478.61,1418.0,478.56,478.64,478.5,478.61,1418.0
2024-07-09 14:20:00,478.59,478.61,478.58,478.61,518.0,478.59,478.61,478.58,478.61,518.0
2024-07-09 14:30:00,478.78,478.78,478.57,478.6,1425.0,478.78,478.78,478.57,478.6,1425.0
2024-07-09 14:40:00,478.56,479.08,478.56,478.71,1701.0,478.56,479.08,478.56,478.71,1701.0
2024-07-09 14:50:00,478.87,479.53,478.76,479.08,2395.0,478.87,479.53,478.76,479.08,2395.0
2024-07-09 15:00:00,478.79,479.07,478.59,479.06,1383.0,478.79,479.07,478.59,479.06,1383.0
2024-07-09 15:10:00,478.85,479.33,478.78,479.19,1529.0,478.85,479.33,478.78,479.19,1529.0
2024-07-09 15:20:00,478.98,479.28,478.7,479.28,1684.0,478.98,479.28,478.7,479.28,1684.0
2024-07-09 15:30:00,479.23,479.23,478.12,478.12,2476.0,479.23,479.23,478.12,478.12,2476.0
2024-07-09 15:40:00,477.87,478.54,477.22,478.34,6729.0,477.87,478.54,477.22,478.34,6729.0
2024-07-09 15:50:00,478.38,479.12,476.83,477.9,20570.0,478.38,479.12,476.83,477.9,20570.0
2024-07-10 09:30:00,478.53,478.53,472.05,472.19,6293.0,478.53,478.53,472.05,472.19,6293.0
2024-07-10 09:40:00,471.83,473.93,470.96,473.77,1286.0,471.83,473.93,470.96,473.77,1286.0
2024-07-10 09:50:00,473.62,474.87,473.5,474.87,1205.0,473.62,474.87,473.5,474.87,1205.0
2024-07-10 10:00:00,475.45,475.45,472.26,472.26,3092.0,475.45,475.45,472.26,472.26,3092.0
2024-07-10 10:10:00,472.01,473.12,471.66,471.89,3383.0,472.01,473.12,471.66,471.89,3383.0
2024-07-10 10:20:00,472.14,472.18,471.62,471.66,2244.0,472.14,472.18,471.62,471.66,2244.0
2024-07-10 10:30:00,472.3,473.6,472.0,473.07,2361.0,472.3,473.6,472.0,473.07,2361.0
2024-07-10 10:40:00,473.76,473.91,473.1,473.3,2531.0,473.76,473.91,473.1,473.3,2531.0
2024-07-10 10:50:00,473.68,474.33,473.28,474.33,4482.0,473.68,474.33,473.28,474.33,4482.0
2024-07-10 11:00:00,474.49,476.5,474.28,475.62,10541.0,474.49,476.5,474.28,475.62,10541.0
2024-07-10 11:10:00,475.49,475.55,474.84,474.84,1200.0,475.49,475.55,474.84,474.84,1200.0
2024-07-10 11:20:00,474.24,475.16,474.24,474.57,3273.0,474.24,475.16,474.24,474.57,3273.0
2024-07-10 11:30:00,475.33,476.16,475.23,475.43,1914.0,475.33,476.16,475.23,475.43,1914.0
2024-07-10 11:40:00,474.99,475.56,474.99,475.55,1627.0,474.99,475.56,474.99,475.55,1627.0
2024-07-10 11:50:00,475.33,475.89,475.33,475.69,1378.0,475.33,475.89,475.33,475.69,1378.0
2024-07-10 12:00:00,475.8,476.1,475.54,475.75,3523.0,475.8,476.1,475.54,475.75,3523.0
2024-07-10 12:10:00,475.44,476.35,475.28,476.35,1325.0,475.44,476.35,475.28,476.35,1325.0
2024-07-10 12:20:00,476.4,476.74,476.11,476.31,2465.0,476.4,476.74,476.11,476.31,2465.0
2024-07-10 12:30:00,476.38,477.03,476.02,476.88,1294.0,476.38,477.03,476.02,476.88,1294.0
2024-07-10 12:40:00,476.98,477.36,476.97,477.36,500.0,476.98,477.36,476.97,477.36,500.0
2024-07-10 12:50:00,477.08,478.15,477.08,478.15,500.0,477.08,478.15,477.08,478.15,500.0
2024-07-10 13:00:00,478.75,479.57,478.55,479.23,1536.0,478.75,479.57,478.55,479.23,1536.0
2024-07-10 13:10:00,479.51,479.86,479.47,479.67,1786.0,479.51,479.86,479.47,479.67,1786.0
2024-07-10 13:20:00,480.01,480.42,479.84,479.84,706.0,480.01,480.42,479.84,479.84,706.0
2024-07-10 13:30:00,479.84,479.85,479.47,479.48,1199.0,479.84,479.85,479.47,479.48,1199.0
2024-07-10 13:40:00,479.91,480.41,479.91,480.41,1845.0,479.91,480.41,479.91,480.41,1845.0
2024-07-10 13:50:00,480.5,480.51,479.77,479.92,1470.0,480.5,480.51,479.77,479.92,1470.0
2024-07-10 14:00:00,479.99,480.52,479.97,479.97,1699.0,479.99,480.52,479.97,479.97,1699.0
2024-07-10 14:10:00,479.83,479.91,479.23,479.23,1811.0,479.83,479.91,479.23,479.23,1811.0
2024-07-10 14:20:00,478.76,479.93,478.69,479.93,1361.0,478.76,479.93,478.69,479.93,1361.0
2024-07-10 14:30:00,479.48,479.73,479.37,479.44,2450.0,479.48,479.73,479.37,479.44,2450.0
2024-07-10 14:40:00,479.39,479.91,479.07,479.08,4924.0,479.39,479.91,479.07,479.08,4924.0
2024-07-10 14:50:00,479.19,480.05,479.14,479.84,1393.0,479.19,480.05,479.14,479.84,1393.0
2024-07-10 15:00:00,479.93,479.93,479.71,479.9,700.0,479.93,479.93,479.71,479.9,700.0
2024-07-10 15:10:00,479.82,480.24,479.61,480.09,5795.0,479.82,480.24,479.61,480.09,5795.0
2024-07-10 15:20:00,480.05,480.05,479.7,479.71,939.0,480.05,480.05,479.7,479.71,939.0
2024-07-10 15:30:00,479.88,481.25,479.77,481.25,2198.0,479.88,481.25,479.77,481.25,2198.0
2024-07-10 15:40:00,480.99,481.2,480.37,480.75,4077.0,480.99,481.2,480.37,480.75,4077.0
2024-07-10 15:50:00,480.57,483.7,480.49,483.4,26221.0,480.57,483.7,480.49,483.4,26221.0
2024-07-11 09:30:00,486.18,491.27,486.18,490.93,4493.0,486.18,491.27,486.18,490.93,4493.0
2024-07-11 09:40:00,492.1,492.1,489.97,490.83,4248.0,492.1,492.1,489.97,490.83,4248.0
2024-07-11 09:50:00,491.32,492.82,491.14,492.53,2400.0,491.32,492.82,491.14,492.53,2400.0
2024-07-11 10:00:00,492.31,494.66,491.65,494.66,2708.0,492.31,494.66,491.65,494.66,2708.0
2024-07-11 10:10:00,494.54,494.7,492.8,492.8,3100.0,494.54,494.7,492.8,492.8,3100.0
2024-07-11 10:20:00,491.54,492.2,490.52,490.91,3816.0,491.54,492.2,490.52,490.91,3816.0
2024-07-11 10:30:00,490.89,491.4,490.33,491.01,1901.0,490.89,491.4,490.33,491.01,1901.0
2024-07-11 10:40:00,491.37,491.62,490.47,490.48,3689.0,491.37,491.62,490.47,490.48,3689.0
2024-07-11 10:50:00,490.94,490.94,489.02,489.24,1425.0,490.94,490.94,489.02,489.24,1425.0
2024-07-11 11:00:00,489.75,490.33,489.08,490.03,2785.0,489.75,490.33,489.08,490.03,2785.0
2024-07-11 11:10:00,489.34,490.03,488.93,488.94,1900.0,489.34,490.03,488.93,488.94,1900.0
2024-07-11 11:20:00,488.94,489.03,487.17,488.71,5229.0,488.94,489.03,487.17,488.71,5229.0
2024-07-11 11:30:00,488.52,489.54,488.33,489.52,2611.0,488.52,489.54,488.33,489.52,2611.0
2024-07-11 11:40:00,489.26,489.81,488.35,488.35,2153.0,489.26,489.81,488.35,488.35,2153.0
2024-07-11 11:50:00,487.96,488.51,487.18,487.18,5711.0,487.96,488.51,487.18,487.18,5711.0
2024-07-11 12:00:00,486.88,487.03,486.81,486.81,2102.0,486.88,487.03,486.81,486.81,2102.0
2024-07-11 12:10:00,487.04,487.21,486.64,486.64,2800.0,487.04,487.21,486.64,486.64,2800.0
2024-07-11 12:20:00,486.31,487.95,486.31,487.95,3631.0,486.31,487.95,486.31,487.95,3631.0
2024-07-11 12:30:00,487.89,488.54,487.89,488.49,900.0,487.89,488.54,487.89,488.49,900.0
2024-07-11 12:40:00,488.35,488.35,488.0,488.0,500.0,488.35,488.35,488.0,488.0,500.0
2024-07-11 12:50:00,487.68,488.4,487.68,488.36,700.0,487.68,488.4,487.68,488.36,700.0
2024-07-11 13:00:00,488.56,488.71,488.44,488.65,601.0,488.56,488.71,488.44,488.65,601.0
2024-07-11 13:10:00,488.74,488.83,488.31,488.33,4657.0,488.74,488.83,488.31,488.33,4657.0
2024-07-11 13:20:00,488.33,488.89,487.92,488.44,8067.0,488.33,488.89,487.92,488.44,8067.0
2024-07-11 13:30:00,488.52,489.91,488.03,488.07,9035.0,488.52,489.91,488.03,488.07,9035.0
2024-07-11 13:40:00,488.45,489.01,488.45,488.99,1852.0,488.45,489.01,488.45,488.99,1852.0
2024-07-11 13:50:00,488.81,489.04,488.76,489.04,800.0,488.81,489.04,488.76,489.04,800.0
2024-07-11 14:00:00,489.18,489.54,488.94,489.5,3633.0,489.18,489.54,488.94,489.5,3633.0
2024-07-11 14:10:00,489.26,489.26,488.94,489.05,300.0,489.26,489.26,488.94,489.05,300.0
2024-07-11 14:20:00,489.04,489.04,487.91,487.96,2393.0,489.04,489.04,487.91,487.96,2393.0
2024-07-11 14:30:00,487.93,488.65,487.7,488.0,1856.0,487.93,488.65,487.7,488.0,1856.0
2024-07-11 14:40:00,487.91,487.93,487.64,487.83,1000.0,487.91,487.93,487.64,487.83,1000.0
2024-07-11 14:50:00,487.55,488.26,487.48,487.6,2261.0,487.55,488.26,487.48,487.6,2261.0
2024-07-11 15:00:00,487.83,487.84,487.05,487.47,3200.0,487.83,487.84,487.05,487.47,3200.0
2024-07-11 15:10:00,487.48,487.87,487.14,487.87,1900.0,487.48,487.87,487.14,487.87,1900.0
2024-07-11 15:20:00,487.63,488.22,487.21,487.95,3017.0,487.63,488.22,487.21,487.95,3017.0
2024-07-11 15:30:00,488.02,488.99,488.02,488.49,3755.0,488.02,488.99,488.02,488.49,3755.0
2024-07-11 15:40:00,488.21,488.32,487.39,488.32,4608.0,488.21,488.32,487.39,488.32,4608.0
2024-07-11 15:50:00,488.59,488.79,486.96,487.83,28718.0,488.59,488.79,486.96,487.83,28718.0
2024-07-12 09:30:00,490.88,494.09,488.34,494.01,7687.0,490.88,494.09,488.34,494.01,7687.0
2024-07-12 09:40:00,494.0,498.02,494.0,496.32,3271.0,494.0,498.02,494.0,496.32,3271.0
2024-07-12 09:50:00,495.89,497.68,494.97,497.24,4598.0,495.89,497.68,494.97,497.24,4598.0
2024-07-12 10:00:00,497.11,497.11,495.41,496.83,7254.0,497.11,497.11,495.41,496.83,7254.0
2024-07-12 10:10:00,496.75,497.46,495.31,497.15,7635.0,496.75,497.46,495.31,497.15,7635.0
2024-07-12 10:20:00,497.04,498.08,497.04,497.99,1323.0,497.04,498.08,497.04,497.99,1323.0
2024-07-12 10:30:00,498.16,498.16,497.18,497.82,9251.0,498.16,498.16,497.18,497.82,9251.0
2024-07-12 10:40:00,497.47,497.47,496.41,496.41,1338.0,497.47,497.47,496.41,496.41,1338.0
2024-07-12 10:50:00,496.42,497.79,496.4,497.56,5241.0,496.42,497.79,496.4,497.56,5241.0
2024-07-12 11:00:00,497.61,497.63,497.37,497.37,1129.0,497.61,497.63,497.37,497.37,1129.0
2024-07-12 11:10:00,497.36,497.88,497.31,497.87,3259.0,497.36,497.88,497.31,497.87,3259.0
2024-07-12 11:20:00,498.38,500.23,498.3,499.92,3785.0,498.38,500.23,498.3,499.92,3785.0
2024-07-12 11:30:00,499.19,499.19,498.56,498.89,912.0,499.19,499.19,498.56,498.89,912.0
2024-07-12 11:40:00,498.43,498.8,496.37,497.44,5078.0,498.43,498.8,496.37,497.44,5078.0
2024-07-12 11:50:00,497.41,497.41,496.47,496.47,652.0,497.41,497.41,496.47,496.47,652.0
2024-07-12 12:00:00,496.02,496.43,496.02,496.43,800.0,496.02,496.43,496.02,496.43,800.0
2024-07-12 12:10:00,496.43,496.88,496.03,496.13,3988.0,496.43,496.88,496.03,496.13,3988.0
2024-07-12 12:20:00,495.56,495.56,494.67,494.93,522.0,495.56,495.56,494.67,494.93,522.0
2024-07-12 12:30:00,494.35,494.36,493.75,494.36,935.0,494.35,494.36,493.75,494.36,935.0
2024-07-12 12:40:00,494.37,494.37,493.81,493.81,500.0,494.37,494.37,493.81,493.81,500.0
2024-07-12 12:50:00,493.69,494.0,493.32,494.0,3271.0,493.69,494.0,493.32,494.0,3271.0
2024-07-12 13:00:00,493.89,493.89,493.89,493.89,100.0,493.89,493.89,493.89,493.89,100.0
2024-07-12 13:10:00,494.19,494.22,493.31,493.31,4244.0,494.19,494.22,493.31,493.31,4244.0
2024-07-12 13:20:00,493.61,495.0,493.61,495.0,938.0,493.61,495.0,493.61,495.0,938.0
2024-07-12 13:30:00,495.75,496.2,495.69,495.69,600.0,495.75,496.2,495.69,495.69,600.0
2024-07-12 13:40:00,495.8,496.51,495.8,496.5,541.0,495.8,496.51,495.8,496.5,541.0
2024-07-12 13:50:00,496.28,496.68,496.07,496.08,1172.0,496.28,496.68,496.07,496.08,1172.0
2024-07-12 14:00:00,495.84,496.86,495.83,496.63,2003.0,495.84,496.86,495.83,496.63,2003.0
2024-07-12 14:10:00,496.55,496.82,496.23,496.6,1100.0,496.55,496.82,496.23,496.6,1100.0
2024-07-12 14:20:00,496.15,496.15,495.56,495.58,1815.0,496.15,496.15,495.56,495.58,1815.0
2024-07-12 14:30:00,495.44,495.44,495.13,495.27,1425.0,495.44,495.44,495.13,495.27,1425.0
2024-07-12 14:40:00,495.32,496.23,495.32,496.23,1400.0,495.32,496.23,495.32,496.23,1400.0
2024-07-12 14:50:00,496.07,496.07,495.37,495.42,2019.0,496.07,496.07,495.37,495.42,2019.0
2024-07-12 15:00:00,495.27,495.78,495.27,495.71,1100.0,495.27,495.78,495.27,495.71,1100.0
2024-07-12 15:10:00,495.55,495.62,495.35,495.38,600.0,495.55,495.62,495.35,495.38,600.0
2024-07-12 15:20:00,495.29,495.35,494.85,495.35,2434.0,495.29,495.35,494.85,495.35,2434.0
2024-07-12 15:30:00,495.29,495.29,494.18,495.2,2150.0,495.29,495.29,494.18,495.2,2150.0
2024-07-12 15:40:00,494.92,495.25,494.04,494.05,2665.0,494.92,495.25,494.04,494.05,2665.0
2024-07-12 15:50:00,493.9,493.9,492.52,492.97,8043.0,493.9,493.9,492.52,492.97,8043.0
2024-07-15 09:30:00,490.8,490.8,488.64,489.7,6914.0,490.8,490.8,488.64,489.7,6914.0
2024-07-15 09:40:00,489.24,489.74,489.23,489.64,5146.0,489.24,489.74,489.23,489.64,5146.0
2024-07-15 09:50:00,488.77,489.37,488.46,488.46,1366.0,488.77,489.37,488.46,488.46,1366.0
2024-07-15 10:00:00,487.44,488.14,486.87,487.91,1900.0,487.44,488.14,486.87,487.91,1900.0
2024-07-15 10:10:00,487.81,488.4,487.8,488.19,1596.0,487.81,488.4,487.8,488.19,1596.0
2024-07-15 10:20:00,487.89,487.89,486.64,487.66,4401.0,487.89,487.89,486.64,487.66,4401.0
2024-07-15 10:30:00,487.95,488.01,486.98,486.98,2767.0,487.95,488.01,486.98,486.98,2767.0
2024-07-15 10:40:00,486.81,487.27,486.81,487.05,1405.0,486.81,487.27,486.81,487.05,1405.0
2024-07-15 10:50:00,486.67,487.04,486.09,486.48,4791.0,486.67,487.04,486.09,486.48,4791.0
2024-07-15 11:00:00,486.47,487.24,486.47,486.83,2372.0,486.47,487.24,486.47,486.83,2372.0
2024-07-15 11:10:00,487.24,487.96,487.11,487.55,3940.0,487.24,487.96,487.11,487.55,3940.0
2024-07-15 11:20:00,487.55,488.44,487.55,487.59,2550.0,487.55,488.44,487.55,487.59,2550.0
2024-07-15 11:30:00,487.59,487.74,486.88,487.44,2825.0,487.59,487.74,486.88,487.44,2825.0
2024-07-15 11:40:00,487.62,491.07,487.3,490.0,9704.0,487.62,491.07,487.3,490.0,9704.0
2024-07-15 11:50:00,489.62,491.36,489.6,491.02,2618.0,489.62,491.36,489.6,491.02,2618.0
2024-07-15 12:00:00,490.68,490.68,487.85,487.95,3191.0,490.68,490.68,487.85,487.95,3191.0
2024-07-15 12:10:00,487.97,488.0,487.61,487.96,1000.0,487.97,488.0,487.61,487.96,1000.0
2024-07-15 12:20:00,487.94,487.94,486.81,486.81,2479.0,487.94,487.94,486.81,486.81,2479.0
2024-07-15 12:30:00,486.81,486.97,486.61,486.97,3312.0,486.81,486.97,486.61,486.97,3312.0
2024-07-15 12:40:00,486.98,486.98,486.09,486.33,1400.0,486.98,486.98,486.09,486.33,1400.0
2024-07-15 12:50:00,486.07,486.09,484.46,484.84,2314.0,486.07,486.09,484.46,484.84,2314.0
2024-07-15 13:00:00,484.52,484.52,483.89,484.04,2329.0,484.52,484.52,483.89,484.04,2329.0
2024-07-15 13:10:00,483.92,484.22,482.34,482.34,1515.0,483.92,484.22,482.34,482.34,1515.0
2024-07-15 13:20:00,482.68,483.03,482.68,482.81,700.0,482.68,483.03,482.68,482.81,700.0
2024-07-15 13:30:00,482.58,483.0,482.3,482.59,2258.0,482.58,483.0,482.3,482.59,2258.0
2024-07-15 13:40:00,482.85,483.02,482.52,482.52,6160.0,482.85,483.02,482.52,482.52,6160.0
2024-07-15 13:50:00,482.72,483.09,482.51,482.56,2084.0,482.72,483.09,482.51,482.56,2084.0
2024-07-15 14:00:00,482.71,483.34,482.71,482.81,4442.0,482.71,483.34,482.71,482.81,4442.0
2024-07-15 14:10:00,483.11,483.89,482.78,482.8,5968.0,483.11,483.89,482.78,482.8,5968.0
2024-07-15 14:20:00,483.43,483.95,482.94,483.59,4468.0,483.43,483.95,482.94,483.59,4468.0
2024-07-15 14:30:00,483.75,485.12,483.24,483.53,8985.0,483.75,485.12,483.24,483.53,8985.0
2024-07-15 14:40:00,483.57,483.88,483.36,483.72,1953.0,483.57,483.88,483.36,483.72,1953.0
2024-07-15 14:50:00,483.46,483.52,482.77,483.43,3995.0,483.46,483.52,482.77,483.43,3995.0
2024-07-15 15:00:00,484.01,484.21,483.6,483.93,1150.0,484.01,484.21,483.6,483.93,1150.0
2024-07-15 15:10:00,484.14,484.52,483.61,483.61,5516.0,484.14,484.52,483.61,483.61,5516.0
2024-07-15 15:20:00,483.71,483.88,482.68,482.68,3940.0,483.71,483.88,482.68,482.68,3940.0
2024-07-15 15:30:00,482.62,483.06,482.22,482.22,4095.0,482.62,483.06,482.22,482.22,4095.0
2024-07-15 15:40:00,482.6,483.16,481.4,481.7,3300.0,482.6,483.16,481.4,481.7,3300.0
2024-07-15 15:50:00,481.71,483.07,481.53,482.63,26879.0,481.71,483.07,481.53,482.63,26879.0
2024-07-16 09:30:00,484.03,487.14,483.93,485.08,16179.0,484.03,487.14,483.93,485.08,16179.0
2024-07-16 09:40:00,485.08,486.26,484.19,485.1,9803.0,485.08,486.26,484.19,485.1,9803.0
2024-07-16 09:50:00,485.38,489.05,485.11,488.85,26868.0,485.38,489.05,485.11,488.85,26868.0
2024-07-16 10:00:00,489.41,492.06,487.8,491.28,41675.0,489.41,492.06,487.8,491.28,41675.0
2024-07-16 10:10:00,491.52,492.3,488.56,488.91,11171.0,491.52,492.3,488.56,488.91,11171.0
2024-07-16 10:20:00,489.39,490.95,488.25,489.65,5496.0,489.39,490.95,488.25,489.65,5496.0
2024-07-16 10:30:00,489.4,489.4,488.09,488.41,5763.0,489.4,489.4,488.09,488.41,5763.0
2024-07-16 10:40:00,488.24,488.42,487.09,487.21,3338.0,488.24,488.42,487.09,487.21,3338.0
2024-07-16 10:50:00,487.0,487.39,486.76,487.15,2639.0,487.0,487.39,486.76,487.15,2639.0
2024-07-16 11:00:00,487.49,488.62,487.12,488.17,19833.0,487.49,488.62,487.12,488.17,19833.0
2024-07-16 11:10:00,488.52,489.47,487.86,487.92,7305.0,488.52,489.47,487.86,487.92,7305.0
2024-07-16 11:20:00,487.81,488.81,487.8,487.83,3178.0,487.81,488.81,487.8,487.83,3178.0
2024-07-16 11:30:00,487.91,487.91,486.67,487.17,3496.0,487.91,487.91,486.67,487.17,3496.0
2024-07-16 11:40:00,487.17,488.17,486.75,488.17,6687.0,487.17,488.17,486.75,488.17,6687.0
2024-07-16 11:50:00,488.17,488.57,487.5,487.52,7801.0,488.17,488.57,487.5,487.52,7801.0
2024-07-16 12:00:00,487.24,487.91,486.4,487.59,3815.0,487.24,487.91,486.4,487.59,3815.0
2024-07-16 12:10:00,487.75,488.4,487.54,488.03,6004.0,487.75,488.4,487.54,488.03,6004.0
2024-07-16 12:20:00,488.64,488.82,487.73,487.87,10611.0,488.64,488.82,487.73,487.87,10611.0
2024-07-16 12:30:00,487.84,490.0,487.39,490.0,28694.0,487.84,490.0,487.39,490.0,28694.0
2024-07-16 12:40:00,489.88,490.61,489.04,489.31,18776.0,489.88,490.61,489.04,489.31,18776.0
2024-07-16 12:50:00,489.5,489.78,488.96,489.7,5872.0,489.5,489.78,488.96,489.7,5872.0
2024-07-16 13:00:00,489.75,489.78,488.75,489.29,4940.0,489.75,489.78,488.75,489.29,4940.0
2024-07-16 13:10:00,488.93,489.63,488.89,489.07,2548.0,488.93,489.63,488.89,489.07,2548.0
2024-07-16 13:20:00,489.15,489.27,488.75,488.75,2937.0,489.15,489.27,488.75,488.75,2937.0
2024-07-16 13:30:00,489.17,490.56,489.16,490.56,3610.0,489.17,490.56,489.16,490.56,3610.0
2024-07-16 13:40:00,490.15,490.39,489.26,489.7,3314.0,490.15,490.39,489.26,489.7,3314.0
2024-07-16 13:50:00,490.11,492.97,490.09,492.72,17803.0,490.11,492.97,490.09,492.72,17803.0
2024-07-16 14:00:00,492.91,494.47,492.26,494.01,5327.0,492.91,494.47,492.26,494.01,5327.0
2024-07-16 14:10:00,494.5,495.56,493.83,495.56,4950.0,494.5,495.56,493.83,495.56,4950.0
2024-07-16 14:20:00,495.14,496.78,495.13,496.61,6789.0,495.14,496.78,495.13,496.61,6789.0
2024-07-16 14:30:00,496.19,498.86,495.99,498.41,5209.0,496.19,498.86,495.99,498.41,5209.0
2024-07-16 14:40:00,498.47,498.69,497.26,497.43,3802.0,498.47,498.69,497.26,497.43,3802.0
2024-07-16 14:50:00,497.54,498.22,496.83,497.63,9860.0,497.54,498.22,496.83,497.63,9860.0
2024-07-16 15:00:00,497.77,498.17,497.42,497.42,5698.0,497.77,498.17,497.42,497.42,5698.0
2024-07-16 15:10:00,497.55,498.17,497.54,497.94,1780.0,497.55,498.17,497.54,497.94,1780.0
2024-07-16 15:20:00,497.6,500.84,497.6,500.49,9959.0,497.6,500.84,497.6,500.49,9959.0
2024-07-16 15:30:00,501.01,502.32,501.01,501.31,5942.0,501.01,502.32,501.01,501.31,5942.0
2024-07-16 15:40:00,501.28,501.28,499.55,499.95,5156.0,501.28,501.28,499.55,499.95,5156.0
2024-07-16 15:50:00,500.24,500.24,496.92,499.87,53267.0,500.24,500.24,496.92,499.87,53267.0
2024-07-17 09:30:00,497.81,500.0,497.81,500.0,6085.0,497.81,500.0,497.81,500.0,6085.0
2024-07-17 09:40:00,500.0,506.21,500.0,505.98,26082.0,500.0,506.21,500.0,505.98,26082.0
2024-07-17 09:50:00,505.74,514.14,505.73,514.14,8309.0,505.74,514.14,505.73,514.14,8309.0
2024-07-17 10:00:00,513.97,514.9,511.48,512.95,10024.0,513.97,514.9,511.48,512.95,10024.0
2024-07-17 10:10:00,512.54,514.95,511.55,514.15,16819.0,512.54,514.95,511.55,514.15,16819.0
2024-07-17 10:20:00,514.73,516.96,512.13,512.13,7321.0,514.73,516.96,512.13,512.13,7321.0
2024-07-17 10:30:00,511.36,513.66,511.36,512.05,4284.0,511.36,513.66,511.36,512.05,4284.0
2024-07-17 10:40:00,510.98,510.98,506.71,506.72,5076.0,510.98,510.98,506.71,506.72,5076.0
2024-07-17 10:50:00,506.24,507.85,505.01,505.2,10316.0,506.24,507.85,505.01,505.2,10316.0
2024-07-17 11:00:00,505.39,505.73,504.16,504.71,7381.0,505.39,505.73,504.16,504.71,7381.0
2024-07-17 11:10:00,504.71,504.71,501.8,502.49,4045.0,504.71,504.71,501.8,502.49,4045.0
2024-07-17 11:20:00,502.53,503.3,499.65,500.7,6411.0,502.53,503.3,499.65,500.7,6411.0
2024-07-17 11:30:00,499.28,500.49,497.99,499.88,5751.0,499.28,500.49,497.99,499.88,5751.0
2024-07-17 11:40:00,499.69,500.38,498.85,499.43,18675.0,499.69,500.38,498.85,499.43,18675.0
2024-07-17 11:50:00,498.85,498.97,496.66,496.84,4303.0,498.85,498.97,496.66,496.84,4303.0
2024-07-17 12:00:00,496.95,496.98,491.77,495.47,17489.0,496.95,496.98,491.77,495.47,17489.0
2024-07-17 12:10:00,494.52,498.21,494.41,496.54,11386.0,494.52,498.21,494.41,496.54,11386.0
2024-07-17 12:20:00,496.78,497.94,495.36,496.51,10548.0,496.78,497.94,495.36,496.51,10548.0
2024-07-17 12:30:00,497.54,499.93,496.92,499.13,7997.0,497.54,499.93,496.92,499.13,7997.0
2024-07-17 12:40:00,499.77,499.99,498.48,498.62,4720.0,499.77,499.99,498.48,498.62,4720.0
2024-07-17 12:50:00,498.28,498.9,497.12,498.37,13826.0,498.28,498.9,497.12,498.37,13826.0
2024-07-17 13:00:00,499.98,499.98,498.34,498.34,700.0,499.98,499.98,498.34,498.34,700.0
2024-07-17 13:10:00,497.91,499.5,497.91,498.74,1101.0,497.91,499.5,497.91,498.74,1101.0
2024-07-17 13:20:00,499.7,499.7,497.4,497.78,2348.0,499.7,499.7,497.4,497.78,2348.0
2024-07-17 13:30:00,497.87,499.61,497.86,499.5,4009.0,497.87,499.61,497.86,499.5,4009.0
2024-07-17 13:40:00,499.44,499.56,498.31,498.71,2004.0,499.44,499.56,498.31,498.71,2004.0
2024-07-17 13:50:00,498.68,499.38,498.39,498.6,2164.0,498.68,499.38,498.39,498.6,2164.0
2024-07-17 14:00:00,498.6,498.73,497.54,497.93,8806.0,498.6,498.73,497.54,497.93,8806.0
2024-07-17 14:10:00,498.04,498.3,496.59,497.0,5349.0,498.04,498.3,496.59,497.0,5349.0
2024-07-17 14:20:00,496.76,497.51,496.65,497.03,3900.0,496.76,497.51,496.65,497.03,3900.0
2024-07-17 14:30:00,496.96,497.11,495.88,496.08,1202.0,496.96,497.11,495.88,496.08,1202.0
2024-07-17 14:40:00,495.84,498.1,495.79,498.1,8729.0,495.84,498.1,495.79,498.1,8729.0
2024-07-17 14:50:00,497.69,498.68,496.89,497.37,1602.0,497.69,498.68,496.89,497.37,1602.0
2024-07-17 15:00:00,496.8,497.48,496.63,497.48,1064.0,496.8,497.48,496.63,497.48,1064.0
2024-07-17 15:10:00,497.79,498.6,496.94,497.06,2524.0,497.79,498.6,496.94,497.06,2524.0
2024-07-17 15:20:00,497.41,498.35,497.04,497.76,2700.0,497.41,498.35,497.04,497.76,2700.0
2024-07-17 15:30:00,497.71,498.54,497.38,497.6,7970.0,497.71,498.54,497.38,497.6,7970.0
2024-07-17 15:40:00,497.54,497.54,496.27,496.84,8491.0,497.54,497.54,496.27,496.84,8491.0
2024-07-17 15:50:00,497.1,498.1,495.96,496.65,20783.0,497.1,498.1,495.96,496.65,20783.0
2024-07-18 09:30:00,489.03,489.66,485.4,487.08,23707.0,489.03,489.66,485.4,487.08,23707.0
2024-07-18 09:40:00,489.69,490.0,483.29,484.45,21624.0,489.69,490.0,483.29,484.45,21624.0
2024-07-18 09:50:00,485.55,485.55,481.89,483.87,13143.0,485.55,485.55,481.89,483.87,13143.0
2024-07-18 10:00:00,483.18,484.47,481.25,481.25,4786.0,483.18,484.47,481.25,481.25,4786.0
2024-07-18 10:10:00,480.29,481.16,478.31,478.43,7803.0,480.29,481.16,478.31,478.43,7803.0
2024-07-18 10:20:00,479.58,482.51,477.6,480.05,53158.0,479.58,482.51,477.6,480.05,53158.0
2024-07-18 10:30:00,479.84,480.2,476.07,476.88,5661.0,479.84,480.2,476.07,476.88,5661.0
2024-07-18 10:40:00,476.54,477.21,475.4,477.21,16308.0,476.54,477.21,475.4,477.21,16308.0
2024-07-18 10:50:00,477.21,478.88,475.6,478.88,7737.0,477.21,478.88,475.6,478.88,7737.0
2024-07-18 11:00:00,478.67,479.5,477.01,479.03,12022.0,478.67,479.5,477.01,479.03,12022.0
2024-07-18 11:10:00,478.35,480.0,478.35,479.34,14194.0,478.35,480.0,478.35,479.34,14194.0
2024-07-18 11:20:00,479.85,480.47,478.4,478.7,4802.0,479.85,480.47,478.4,478.7,4802.0
2024-07-18 11:30:00,478.95,479.92,478.5,478.56,5414.0,478.95,479.92,478.5,478.56,5414.0
2024-07-18 11:40:00,478.73,478.73,477.88,478.04,4787.0,478.73,478.73,477.88,478.04,4787.0
2024-07-18 11:50:00,477.81,479.4,477.81,478.82,4512.0,477.81,479.4,477.81,478.82,4512.0
2024-07-18 12:00:00,478.6,479.68,477.67,479.68,4556.0,478.6,479.68,477.67,479.68,4556.0
2024-07-18 12:10:00,479.54,479.58,478.07,478.77,6305.0,479.54,479.58,478.07,478.77,6305.0
2024-07-18 12:20:00,479.2,479.43,478.45,479.43,4800.0,479.2,479.43,478.45,479.43,4800.0
2024-07-18 12:30:00,479.41,480.13,478.86,479.55,14600.0,479.41,480.13,478.86,479.55,14600.0
2024-07-18 12:40:00,479.17,480.27,478.73,480.27,4133.0,479.17,480.27,478.73,480.27,4133.0
2024-07-18 12:50:00,479.81,479.82,479.26,479.62,2724.0,479.81,479.82,479.26,479.62,2724.0
2024-07-18 13:00:00,479.38,480.06,477.73,478.12,5709.0,479.38,480.06,477.73,478.12,5709.0
2024-07-18 13:10:00,477.91,477.96,477.33,477.34,1200.0,477.91,477.96,477.33,477.34,1200.0
2024-07-18 13:20:00,476.86,477.26,474.35,474.84,5265.0,476.86,477.26,474.35,474.84,5265.0
2024-07-18 13:30:00,474.83,475.65,474.83,475.21,2600.0,474.83,475.65,474.83,475.21,2600.0
2024-07-18 13:40:00,474.65,475.69,474.64,475.69,1400.0,474.65,475.69,474.64,475.69,1400.0
2024-07-18 13:50:00,474.75,474.98,473.97,474.03,4973.0,474.75,474.98,473.97,474.03,4973.0
2024-07-18 14:00:00,473.54,473.62,472.41,472.65,3300.0,473.54,473.62,472.41,472.65,3300.0
2024-07-18 14:10:00,472.7,472.81,470.89,470.89,2970.0,472.7,472.81,470.89,470.89,2970.0
2024-07-18 14:20:00,471.12,471.91,470.86,470.91,2767.0,471.12,471.91,470.86,470.91,2767.0
2024-07-18 14:30:00,470.95,471.57,470.0,470.0,6414.0,470.95,471.57,470.0,470.0,6414.0
2024-07-18 14:40:00,470.09,470.3,469.49,469.59,3784.0,470.09,470.3,469.49,469.59,3784.0
2024-07-18 14:50:00,469.56,470.54,468.04,470.0,7583.0,469.56,470.54,468.04,470.0,7583.0
2024-07-18 15:00:00,470.28,471.66,469.9,470.8,5084.0,470.28,471.66,469.9,470.8,5084.0
2024-07-18 15:10:00,470.36,470.36,469.18,470.03,6921.0,470.36,470.36,469.18,470.03,6921.0
2024-07-18 15:20:00,469.58,470.35,468.98,470.24,8706.0,469.58,470.35,468.98,470.24,8706.0
2024-07-18 15:30:00,469.97,470.5,469.43,470.0,9196.0,469.97,470.5,469.43,470.0,9196.0
2024-07-18 15:40:00,469.9,472.18,469.89,472.18,20387.0,469.9,472.18,469.89,472.18,20387.0
2024-07-18 15:50:00,472.18,473.57,470.74,470.74,24083.0,472.18,473.57,470.74,470.74,24083.0
2024-07-19 09:30:00,474.37,476.17,470.76,473.3,25410.0,474.37,476.17,470.76,473.3,25410.0
2024-07-19 09:40:00,476.22,476.22,472.54,472.92,4765.0,476.22,476.22,472.54,472.92,4765.0
2024-07-19 09:50:00,472.04,474.77,472.03,473.0,3205.0,472.04,474.77,472.03,473.0,3205.0
2024-07-19 10:00:00,472.53,473.42,470.0,470.6,3022.0,472.53,473.42,470.0,470.6,3022.0
2024-07-19 10:10:00,470.75,470.75,470.33,470.56,500.0,470.75,470.75,470.33,470.56,500.0
2024-07-19 10:20:00,471.03,471.04,468.72,468.73,1200.0,471.03,471.04,468.72,468.73,1200.0
2024-07-19 10:30:00,468.97,469.69,468.97,469.57,1000.0,468.97,469.69,468.97,469.57,1000.0
2024-07-19 10:40:00,469.17,469.17,466.6,466.89,8424.0,469.17,469.17,466.6,466.89,8424.0
2024-07-19 10:50:00,466.91,467.79,466.43,466.87,11236.0,466.91,467.79,466.43,466.87,11236.0
2024-07-19 11:00:00,466.87,467.8,466.87,467.8,1728.0,466.87,467.8,466.87,467.8,1728.0
2024-07-19 11:10:00,467.54,467.54,466.39,467.26,4149.0,467.54,467.54,466.39,467.26,4149.0
2024-07-19 11:20:00,467.96,468.0,466.38,466.38,1836.0,467.96,468.0,466.38,466.38,1836.0
2024-07-19 11:30:00,465.46,467.21,465.33,467.21,2786.0,465.46,467.21,465.33,467.21,2786.0
2024-07-19 11:40:00,467.1,467.6,466.92,467.6,8048.0,467.1,467.6,466.92,467.6,8048.0
2024-07-19 11:50:00,467.92,469.15,467.84,468.22,14500.0,467.92,469.15,467.84,468.22,14500.0
2024-07-19 12:00:00,468.53,469.5,467.58,467.79,10137.0,468.53,469.5,467.58,467.79,10137.0
2024-07-19 12:10:00,467.3,468.41,466.58,467.41,4196.0,467.3,468.41,466.58,467.41,4196.0
2024-07-19 12:20:00,467.2,467.2,465.72,465.72,4776.0,467.2,467.2,465.72,465.72,4776.0
2024-07-19 12:30:00,465.61,466.2,465.29,465.31,44171.0,465.61,466.2,465.29,465.31,44171.0
2024-07-19 12:40:00,465.44,465.97,464.81,465.47,7078.0,465.44,465.97,464.81,465.47,7078.0
2024-07-19 12:50:00,465.44,465.44,463.32,463.63,4824.0,465.44,465.44,463.32,463.63,4824.0
2024-07-19 13:00:00,463.64,464.32,462.71,462.71,11809.0,463.64,464.32,462.71,462.71,11809.0
2024-07-19 13:10:00,463.22,463.53,462.82,463.08,3908.0,463.22,463.53,462.82,463.08,3908.0
2024-07-19 13:20:00,463.45,463.64,462.78,463.0,3416.0,463.45,463.64,462.78,463.0,3416.0
2024-07-19 13:30:00,462.93,463.84,462.74,463.35,4875.0,462.93,463.84,462.74,463.35,4875.0
2024-07-19 13:40:00,463.69,465.29,463.34,465.29,9911.0,463.69,465.29,463.34,465.29,9911.0
2024-07-19 13:50:00,464.96,465.59,464.38,464.97,6718.0,464.96,465.59,464.38,464.97,6718.0
2024-07-19 14:00:00,464.95,465.17,464.84,464.87,1200.0,464.95,465.17,464.84,464.87,1200.0
2024-07-19 14:10:00,464.68,465.27,464.33,464.33,1842.0,464.68,465.27,464.33,464.33,1842.0
2024-07-19 14:20:00,464.42,464.67,463.46,464.46,24159.0,464.42,464.67,463.46,464.46,24159.0
2024-07-19 14:30:00,464.64,465.38,464.3,464.61,1627.0,464.64,465.38,464.3,464.61,1627.0
2024-07-19 14:40:00,464.6,465.24,464.38,464.88,1400.0,464.6,465.24,464.38,464.88,1400.0
2024-07-19 14:50:00,464.87,465.48,464.86,465.24,2909.0,464.87,465.48,464.86,465.24,2909.0
2024-07-19 15:00:00,465.52,466.2,465.52,466.12,1698.0,465.52,466.2,465.52,466.12,1698.0
2024-07-19 15:10:00,466.4,467.85,466.25,467.46,3613.0,466.4,467.85,466.25,467.46,3613.0
2024-07-19 15:20:00,467.92,469.16,467.92,469.16,3545.0,467.92,469.16,467.92,469.16,3545.0
2024-07-19 15:30:00,469.51,469.54,467.72,468.52,17147.0,469.51,469.54,467.72,468.52,17147.0
2024-07-19 15:40:00,468.16,469.19,468.12,468.71,7884.0,468.16,469.19,468.12,468.71,7884.0
2024-07-19 15:50:00,468.43,468.58,467.49,468.2,31359.0,468.43,468.58,467.49,468.2,31359.0
2024-07-22 09:30:00,474.9,479.3,469.01,479.3,6240.0,474.9,479.3,469.01,479.3,6240.0
2024-07-22 09:40:00,476.16,476.31,470.4,471.6,7795.0,476.16,476.31,470.4,471.6,7795.0
2024-07-22 09:50:00,470.88,473.2,469.3,470.32,10020.0,470.88,473.2,469.3,470.32,10020.0
2024-07-22 10:00:00,470.44,471.57,468.46,471.1,4985.0,470.44,471.57,468.46,471.1,4985.0
2024-07-22 10:10:00,471.58,471.9,469.58,471.9,2603.0,471.58,471.9,469.58,471.9,2603.0
2024-07-22 10:20:00,474.03,474.04,471.06,471.5,2788.0,474.03,474.04,471.06,471.5,2788.0
2024-07-22 10:30:00,470.89,472.49,470.67,472.49,2271.0,470.89,472.49,470.67,472.49,2271.0
2024-07-22 10:40:00,473.15,473.76,472.81,472.81,1926.0,473.15,473.76,472.81,472.81,1926.0
2024-07-22 10:50:00,472.81,472.86,472.12,472.61,2585.0,472.81,472.86,472.12,472.61,2585.0
2024-07-22 11:00:00,472.65,473.13,471.29,471.29,4972.0,472.65,473.13,471.29,471.29,4972.0
2024-07-22 11:10:00,470.99,471.24,470.23,470.93,4079.0,470.99,471.24,470.23,470.93,4079.0
2024-07-22 11:20:00,470.71,470.94,469.87,469.87,1700.0,470.71,470.94,469.87,469.87,1700.0
2024-07-22 11:30:00,469.92,470.83,469.51,470.44,1331.0,469.92,470.83,469.51,470.44,1331.0
2024-07-22 11:40:00,470.06,470.06,469.0,469.23,2150.0,470.06,470.06,469.0,469.23,2150.0
2024-07-22 11:50:00,469.22,470.0,469.01,470.0,1108.0,469.22,470.0,469.01,470.0,1108.0
2024-07-22 12:00:00,469.59,469.59,466.98,468.19,9506.0,469.59,469.59,466.98,468.19,9506.0
2024-07-22 12:10:00,468.17,468.72,467.28,468.72,9676.0,468.17,468.72,467.28,468.72,9676.0
2024-07-22 12:20:00,468.71,469.2,468.04,468.83,9058.0,468.71,469.2,468.04,468.83,9058.0
2024-07-22 12:30:00,468.58,468.65,467.56,467.7,5424.0,468.58,468.65,467.56,467.7,5424.0
2024-07-22 12:40:00,467.61,467.76,467.1,467.37,2869.0,467.61,467.76,467.1,467.37,2869.0
2024-07-22 12:50:00,467.58,468.88,467.58,468.58,7817.0,467.58,468.88,467.58,468.58,7817.0
2024-07-22 13:00:00,469.07,469.39,468.32,468.44,1808.0,469.07,469.39,468.32,468.44,1808.0
2024-07-22 13:10:00,467.92,469.01,467.73,469.01,3217.0,467.92,469.01,467.73,469.01,3217.0
2024-07-22 13:20:00,469.34,469.66,469.0,469.18,4201.0,469.34,469.66,469.0,469.18,4201.0
2024-07-22 13:30:00,469.43,470.03,469.08,469.08,3336.0,469.43,470.03,469.08,469.08,3336.0
2024-07-22 13:40:00,469.27,471.25,468.95,471.23,6208.0,469.27,471.25,468.95,471.23,6208.0
2024-07-22 13:50:00,471.2,472.32,471.2,472.31,1077.0,471.2,472.32,471.2,472.31,1077.0
2024-07-22 14:00:00,472.98,473.37,471.7,473.37,4636.0,472.98,473.37,471.7,473.37,4636.0
2024-07-22 14:10:00,473.4,474.18,473.38,473.93,2449.0,473.4,474.18,473.38,473.93,2449.0
2024-07-22 14:20:00,473.93,474.16,473.06,473.62,3721.0,473.93,474.16,473.06,473.62,3721.0
2024-07-22 14:30:00,474.11,475.43,473.85,474.91,5702.0,474.11,475.43,473.85,474.91,5702.0
2024-07-22 14:40:00,475.31,475.31,474.38,474.52,4398.0,475.31,475.31,474.38,474.52,4398.0
2024-07-22 14:50:00,474.78,475.36,473.23,473.23,5315.0,474.78,475.36,473.23,473.23,5315.0
2024-07-22 15:00:00,473.24,474.79,472.81,474.52,8282.0,473.24,474.79,472.81,474.52,8282.0
2024-07-22 15:10:00,474.74,475.3,474.55,474.61,11500.0,474.74,475.3,474.55,474.61,11500.0
2024-07-22 15:20:00,474.56,474.85,474.06,474.16,21520.0,474.56,474.85,474.06,474.16,21520.0
2024-07-22 15:30:00,474.49,475.38,473.79,475.31,24825.0,474.49,475.38,473.79,475.31,24825.0
2024-07-22 15:40:00,475.06,475.38,474.42,475.05,12999.0,475.06,475.38,474.42,475.05,12999.0
2024-07-22 15:50:00,475.11,476.17,474.92,475.19,30661.0,475.11,476.17,474.92,475.19,30661.0
2024-07-23 09:30:00,477.91,479.34,474.27,475.84,8284.0,477.91,479.34,474.27,475.84,8284.0
2024-07-23 09:40:00,476.48,477.0,475.04,475.89,2100.0,476.48,477.0,475.04,475.89,2100.0
2024-07-23 09:50:00,475.36,475.79,474.28,475.61,1000.0,475.36,475.79,474.28,475.61,1000.0
2024-07-23 10:00:00,475.85,477.46,475.68,476.34,12307.0,475.85,477.46,475.68,476.34,12307.0
2024-07-23 10:10:00,476.78,477.83,476.78,477.72,1784.0,476.78,477.83,476.78,477.72,1784.0
2024-07-23 10:20:00,477.38,477.73,477.0,477.05,3366.0,477.38,477.73,477.0,477.05,3366.0
2024-07-23 10:30:00,477.09,477.68,474.95,475.35,14722.0,477.09,477.68,474.95,475.35,14722.0
2024-07-23 10:40:00,475.31,475.31,473.47,473.47,1124.0,475.31,475.31,473.47,473.47,1124.0
2024-07-23 10:50:00,473.34,474.09,472.08,474.09,7293.0,473.34,474.09,472.08,474.09,7293.0
2024-07-23 11:00:00,473.79,475.19,473.79,475.19,1636.0,473.79,475.19,473.79,475.19,1636.0
2024-07-23 11:10:00,475.13,475.36,474.62,475.09,6465.0,475.13,475.36,474.62,475.09,6465.0
2024-07-23 11:20:00,475.11,475.13,474.57,475.13,300.0,475.11,475.13,474.57,475.13,300.0
2024-07-23 11:30:00,474.71,475.09,474.37,474.79,3138.0,474.71,475.09,474.37,474.79,3138.0
2024-07-23 11:40:00,474.4,474.91,474.4,474.83,400.0,474.4,474.91,474.4,474.83,400.0
2024-07-23 11:50:00,474.4,474.4,473.64,473.75,1607.0,474.4,474.4,473.64,473.75,1607.0
2024-07-23 12:00:00,473.83,473.86,473.26,473.86,2400.0,473.83,473.86,473.26,473.86,2400.0
2024-07-23 12:10:00,473.67,473.86,472.68,473.03,5597.0,473.67,473.86,472.68,473.03,5597.0
2024-07-23 12:20:00,472.73,473.03,471.6,472.41,6006.0,472.73,473.03,471.6,472.41,6006.0
2024-07-23 12:30:00,471.97,472.85,471.91,471.91,3516.0,471.97,472.85,471.91,471.91,3516.0
2024-07-23 12:40:00,471.82,472.16,471.82,472.16,300.0,471.82,472.16,471.82,472.16,300.0
2024-07-23 12:50:00,472.21,472.21,471.3,471.81,2475.0,472.21,472.21,471.3,471.81,2475.0
2024-07-23 13:00:00,471.46,472.64,471.46,472.1,5930.0,471.46,472.64,471.46,472.1,5930.0
2024-07-23 13:10:00,472.02,472.45,471.96,472.45,877.0,472.02,472.45,471.96,472.45,877.0
2024-07-23 13:20:00,472.57,472.6,472.25,472.25,800.0,472.57,472.6,472.25,472.25,800.0
2024-07-23 13:30:00,471.84,472.18,471.51,472.18,624.0,471.84,472.18,471.51,472.18,624.0
2024-07-23 13:40:00,472.49,474.01,472.47,473.6,3770.0,472.49,474.01,472.47,473.6,3770.0
2024-07-23 13:50:00,474.25,474.25,473.9,474.1,3186.0,474.25,474.25,473.9,474.1,3186.0
2024-07-23 14:00:00,474.1,474.1,474.1,474.1,0.0,474.1,474.1,474.1,474.1,0.0
2024-07-23 14:10:00,474.34,474.58,473.79,474.58,2129.0,474.34,474.58,473.79,474.58,2129.0
2024-07-23 14:20:00,474.66,475.3,474.54,475.03,8103.0,474.66,475.3,474.54,475.03,8103.0
2024-07-23 14:30:00,475.2,475.87,475.2,475.45,2110.0,475.2,475.87,475.2,475.45,2110.0
2024-07-23 14:40:00,475.34,475.34,475.05,475.05,1300.0,475.34,475.34,475.05,475.05,1300.0
2024-07-23 14:50:00,474.89,475.22,474.83,475.21,525.0,474.89,475.22,474.83,475.21,525.0
2024-07-23 15:00:00,474.63,475.03,472.58,472.58,5373.0,474.63,475.03,472.58,472.58,5373.0
2024-07-23 15:10:00,472.61,473.07,472.27,472.73,1600.0,472.61,473.07,472.27,472.73,1600.0
2024-07-23 15:20:00,472.92,473.12,472.54,473.12,9856.0,472.92,473.12,472.54,473.12,9856.0
2024-07-23 15:30:00,472.75,472.75,471.22,471.22,9309.0,472.75,472.75,471.22,471.22,9309.0
2024-07-23 15:40:00,471.48,471.48,470.48,470.6,2261.0,471.48,471.48,470.48,470.6,2261.0
2024-07-23 15:50:00,470.87,471.79,469.93,470.32,24173.0,470.87,471.79,469.93,470.32,24173.0
2024-07-24 09:30:00,469.07,470.39,463.94,468.95,9085.0,469.07,470.39,463.94,468.95,9085.0
2024-07-24 09:40:00,469.16,471.78,469.16,470.11,7284.0,469.16,471.78,469.16,470.11,7284.0
2024-07-24 09:50:00,470.11,470.49,467.98,469.44,7578.0,470.11,470.49,467.98,469.44,7578.0
2024-07-24 10:00:00,470.63,472.55,470.63,472.48,2803.0,470.63,472.55,470.63,472.48,2803.0
2024-07-24 10:10:00,472.65,473.17,471.56,472.38,4919.0,472.65,473.17,471.56,472.38,4919.0
2024-07-24 10:20:00,472.22,472.67,471.91,472.21,4551.0,472.22,472.67,471.91,472.21,4551.0
2024-07-24 10:30:00,471.99,472.71,471.48,472.45,4129.0,471.99,472.71,471.48,472.45,4129.0
2024-07-24 10:40:00,472.75,475.11,472.75,474.6,1111.0,472.75,475.11,472.75,474.6,1111.0
2024-07-24 10:50:00,476.01,478.48,476.01,478.16,9609.0,476.01,478.48,476.01,478.16,9609.0
2024-07-24 11:00:00,477.65,477.66,476.08,476.51,6000.0,477.65,477.66,476.08,476.51,6000.0
2024-07-24 11:10:00,476.17,476.17,473.84,473.84,4042.0,476.17,476.17,473.84,473.84,4042.0
2024-07-24 11:20:00,473.92,474.52,472.04,474.19,7459.0,473.92,474.52,472.04,474.19,7459.0
2024-07-24 11:30:00,474.12,474.9,473.51,474.71,5185.0,474.12,474.9,473.51,474.71,5185.0
2024-07-24 11:40:00,474.68,475.44,474.67,475.44,1100.0,474.68,475.44,474.67,475.44,1100.0
2024-07-24 11:50:00,475.94,476.09,474.24,475.38,6434.0,475.94,476.09,474.24,475.38,6434.0
2024-07-24 12:00:00,476.41,477.13,475.32,475.75,7160.0,476.41,477.13,475.32,475.75,7160.0
2024-07-24 12:10:00,476.3,477.62,476.3,477.2,2517.0,476.3,477.62,476.3,477.2,2517.0
2024-07-24 12:20:00,477.41,477.58,477.01,477.25,1828.0,477.41,477.58,477.01,477.25,1828.0
2024-07-24 12:30:00,477.19,477.59,476.49,476.49,2192.0,477.19,477.59,476.49,476.49,2192.0
2024-07-24 12:40:00,476.49,477.17,475.9,477.17,2314.0,476.49,477.17,475.9,477.17,2314.0
2024-07-24 12:50:00,476.68,477.11,476.36,477.11,2262.0,476.68,477.11,476.36,477.11,2262.0
2024-07-24 13:00:00,477.23,477.23,476.15,477.0,2198.0,477.23,477.23,476.15,477.0,2198.0
2024-07-24 13:10:00,476.97,476.97,476.86,476.96,590.0,476.97,476.97,476.86,476.96,590.0
2024-07-24 13:20:00,476.72,476.93,475.78,476.53,3945.0,476.72,476.93,475.78,476.53,3945.0
2024-07-24 13:30:00,476.19,476.74,475.9,476.53,2638.0,476.19,476.74,475.9,476.53,2638.0
2024-07-24 13:40:00,476.5,477.0,475.83,476.21,3194.0,476.5,477.0,475.83,476.21,3194.0
2024-07-24 13:50:00,475.44,476.24,475.44,476.06,4140.0,475.44,476.24,475.44,476.06,4140.0
2024-07-24 14:00:00,476.08,476.66,475.93,476.16,3146.0,476.08,476.66,475.93,476.16,3146.0
2024-07-24 14:10:00,476.51,476.53,475.56,475.57,1879.0,476.51,476.53,475.56,475.57,1879.0
2024-07-24 14:20:00,475.58,475.59,474.69,475.17,3416.0,475.58,475.59,474.69,475.17,3416.0
2024-07-24 14:30:00,475.51,475.51,473.76,473.76,2460.0,475.51,475.51,473.76,473.76,2460.0
2024-07-24 14:40:00,473.93,473.95,472.86,472.86,3863.0,473.93,473.95,472.86,472.86,3863.0
2024-07-24 14:50:00,472.85,473.44,472.27,473.23,4072.0,472.85,473.44,472.27,473.23,4072.0
2024-07-24 15:00:00,473.04,473.24,472.06,472.68,3863.0,473.04,473.24,472.06,472.68,3863.0
2024-07-24 15:10:00,472.69,472.74,471.44,471.84,2411.0,472.69,472.74,471.44,471.84,2411.0
2024-07-24 15:20:00,471.79,472.54,471.78,472.37,4087.0,471.79,472.54,471.78,472.37,4087.0
2024-07-24 15:30:00,471.89,472.86,471.59,472.26,8859.0,471.89,472.86,471.59,472.26,8859.0
2024-07-24 15:40:00,472.63,472.71,471.3,471.58,4043.0,472.63,472.71,471.3,471.58,4043.0
2024-07-24 15:50:00,471.81,472.28,469.89,471.33,38200.0,471.81,472.28,469.89,471.33,38200.0
2024-07-25 09:30:00,476.11,480.04,475.16,478.61,7763.0,476.11,480.04,475.16,478.61,7763.0
2024-07-25 09:40:00,476.55,482.15,476.55,482.15,5994.0,476.55,482.15,476.55,482.15,5994.0
2024-07-25 09:50:00,482.99,484.23,481.78,482.67,14786.0,482.99,484.23,481.78,482.67,14786.0
2024-07-25 10:00:00,482.38,482.91,479.73,479.73,10241.0,482.38,482.91,479.73,479.73,10241.0
2024-07-25 10:10:00,480.16,480.29,476.0,479.85,7420.0,480.16,480.29,476.0,479.85,7420.0
2024-07-25 10:20:00,479.48,480.2,475.59,475.6,8136.0,479.48,480.2,475.59,475.6,8136.0
2024-07-25 10:30:00,475.29,476.8,474.26,475.68,3302.0,475.29,476.8,474.26,475.68,3302.0
2024-07-25 10:40:00,476.1,477.45,475.36,475.64,1803.0,476.1,477.45,475.36,475.64,1803.0
2024-07-25 10:50:00,475.97,477.22,475.0,477.22,2788.0,475.97,477.22,475.0,477.22,2788.0
2024-07-25 11:00:00,477.41,477.42,473.4,474.59,11238.0,477.41,477.42,473.4,474.59,11238.0
2024-07-25 11:10:00,474.18,475.75,474.18,475.01,6151.0,474.18,475.75,474.18,475.01,6151.0
2024-07-25 11:20:00,474.94,475.4,472.89,472.89,2300.0,474.94,475.4,472.89,472.89,2300.0
2024-07-25 11:30:00,474.0,474.0,472.25,473.34,3443.0,474.0,474.0,472.25,473.34,3443.0
2024-07-25 11:40:00,473.49,474.0,472.33,473.42,1785.0,473.49,474.0,472.33,473.42,1785.0
2024-07-25 11:50:00,474.0,474.01,473.38,474.0,4150.0,474.0,474.01,473.38,474.0,4150.0
2024-07-25 12:00:00,474.0,474.1,473.39,473.65,6528.0,474.0,474.1,473.39,473.65,6528.0
2024-07-25 12:10:00,474.0,475.67,473.93,474.4,6918.0,474.0,475.67,473.93,474.4,6918.0
2024-07-25 12:20:00,475.44,475.79,474.14,475.0,8571.0,475.44,475.79,474.14,475.0,8571.0
2024-07-25 12:30:00,475.0,475.16,474.66,474.98,2613.0,475.0,475.16,474.66,474.98,2613.0
2024-07-25 12:40:00,475.15,475.79,474.33,474.62,3900.0,475.15,475.79,474.33,474.62,3900.0
2024-07-25 12:50:00,474.59,475.13,474.19,474.56,3628.0,474.59,475.13,474.19,474.56,3628.0
2024-07-25 13:00:00,474.95,477.38,474.7,477.38,12051.0,474.95,477.38,474.7,477.38,12051.0
2024-07-25 13:10:00,478.19,478.2,476.49,476.49,1956.0,478.19,478.2,476.49,476.49,1956.0
2024-07-25 13:20:00,476.87,477.72,476.35,477.1,3010.0,476.87,477.72,476.35,477.1,3010.0
2024-07-25 13:30:00,477.08,477.53,476.52,476.84,2362.0,477.08,477.53,476.52,476.84,2362.0
2024-07-25 13:40:00,477.03,477.46,475.59,475.59,2402.0,477.03,477.46,475.59,475.59,2402.0
2024-07-25 13:50:00,475.15,475.83,473.65,473.76,5412.0,475.15,475.83,473.65,473.76,5412.0
2024-07-25 14:00:00,473.42,474.04,472.95,473.74,1598.0,473.42,474.04,472.95,473.74,1598.0
2024-07-25 14:10:00,473.24,473.74,473.03,473.3,2100.0,473.24,473.74,473.03,473.3,2100.0
2024-07-25 14:20:00,473.0,473.12,472.46,472.67,1908.0,473.0,473.12,472.46,472.67,1908.0
2024-07-25 14:30:00,472.37,473.29,472.08,473.08,3094.0,472.37,473.29,472.08,473.08,3094.0
2024-07-25 14:40:00,473.04,473.04,470.22,470.22,1704.0,473.04,473.04,470.22,470.22,1704.0
2024-07-25 14:50:00,470.91,470.91,470.1,470.44,3600.0,470.91,470.91,470.1,470.44,3600.0
2024-07-25 15:00:00,470.39,472.07,470.16,472.07,2602.0,470.39,472.07,470.16,472.07,2602.0
2024-07-25 15:10:00,472.59,474.33,472.45,474.18,7575.0,472.59,474.33,472.45,474.18,7575.0
2024-07-25 15:20:00,473.75,475.14,473.6,474.94,4083.0,473.75,475.14,473.6,474.94,4083.0
2024-07-25 15:30:00,474.93,475.2,473.25,473.39,5909.0,474.93,475.2,473.25,473.39,5909.0
2024-07-25 15:40:00,473.39,473.5,471.13,472.2,10492.0,473.39,473.5,471.13,472.2,10492.0
2024-07-25 15:50:00,472.3,472.3,469.84,470.73,32555.0,472.3,472.3,469.84,470.73,32555.0
2024-07-26 09:30:00,476.23,476.23,469.83,475.17,12632.0,476.23,476.23,469.83,475.17,12632.0
2024-07-26 09:40:00,474.97,475.02,469.45,473.53,20220.0,474.97,475.02,469.45,473.53,20220.0
2024-07-26 09:50:00,472.66,474.49,471.55,472.41,8627.0,472.66,474.49,471.55,472.41,8627.0
2024-07-26 10:00:00,472.4,476.04,472.4,473.42,7262.0,472.4,476.04,472.4,473.42,7262.0
2024-07-26 10:10:00,474.05,476.15,473.62,475.23,6364.0,474.05,476.15,473.62,475.23,6364.0
2024-07-26 10:20:00,475.42,476.15,474.59,475.13,14362.0,475.42,476.15,474.59,475.13,14362.0
2024-07-26 10:30:00,474.47,474.75,471.29,472.62,6420.0,474.47,474.75,471.29,472.62,6420.0
2024-07-26 10:40:00,472.38,473.16,471.13,472.0,7385.0,472.38,473.16,471.13,472.0,7385.0
2024-07-26 10:50:00,471.42,471.42,469.41,470.81,4973.0,471.42,471.42,469.41,470.81,4973.0
2024-07-26 11:00:00,470.62,471.74,470.18,471.74,4370.0,470.62,471.74,470.18,471.74,4370.0
2024-07-26 11:10:00,471.75,472.76,470.78,471.03,4417.0,471.75,472.76,470.78,471.03,4417.0
2024-07-26 11:20:00,470.73,471.26,469.71,470.84,5770.0,470.73,471.26,469.71,470.84,5770.0
2024-07-26 11:30:00,470.81,472.56,470.8,472.2,6727.0,470.81,472.56,470.8,472.2,6727.0
2024-07-26 11:40:00,472.11,472.59,471.9,472.45,3600.0,472.11,472.59,471.9,472.45,3600.0
2024-07-26 11:50:00,473.04,473.04,472.3,472.3,1800.0,473.04,473.04,472.3,472.3,1800.0
2024-07-26 12:00:00,472.49,474.74,472.23,474.74,5043.0,472.49,474.74,472.23,474.74,5043.0
2024-07-26 12:10:00,474.5,474.59,473.82,474.32,2160.0,474.5,474.59,473.82,474.32,2160.0
2024-07-26 12:20:00,473.63,474.61,473.54,474.27,5869.0,473.63,474.61,473.54,474.27,5869.0
2024-07-26 12:30:00,474.02,474.55,473.82,473.82,753.0,474.02,474.55,473.82,473.82,753.0
2024-07-26 12:40:00,473.36,474.31,473.09,473.89,4900.0,473.36,474.31,473.09,473.89,4900.0
2024-07-26 12:50:00,473.81,474.72,473.81,474.35,7689.0,473.81,474.72,473.81,474.35,7689.0
2024-07-26 13:00:00,473.87,474.16,473.71,474.03,1500.0,473.87,474.16,473.71,474.03,1500.0
2024-07-26 13:10:00,473.61,473.62,473.08,473.09,2000.0,473.61,473.62,473.08,473.09,2000.0
2024-07-26 13:20:00,473.3,474.54,473.24,474.45,4322.0,473.3,474.54,473.24,474.45,4322.0
2024-07-26 13:30:00,474.45,474.94,472.12,472.12,3820.0,474.45,474.94,472.12,472.12,3820.0
2024-07-26 13:40:00,472.27,472.83,471.78,472.23,9118.0,472.27,472.83,471.78,472.23,9118.0
2024-07-26 13:50:00,472.33,473.46,472.27,473.41,10737.0,472.33,473.46,472.27,473.41,10737.0
2024-07-26 14:00:00,473.45,474.09,472.67,473.06,6211.0,473.45,474.09,472.67,473.06,6211.0
2024-07-26 14:10:00,473.16,473.16,471.73,471.73,1700.0,473.16,473.16,471.73,471.73,1700.0
2024-07-26 14:20:00,471.52,471.52,470.5,471.42,1827.0,471.52,471.52,470.5,471.42,1827.0
2024-07-26 14:30:00,471.17,471.66,470.17,471.12,4093.0,471.17,471.66,470.17,471.12,4093.0
2024-07-26 14:40:00,471.06,471.56,470.09,471.56,4894.0,471.06,471.56,470.09,471.56,4894.0
2024-07-26 14:50:00,471.53,471.53,470.19,470.19,2421.0,471.53,471.53,470.19,470.19,2421.0
2024-07-26 15:00:00,470.17,470.31,469.34,470.31,4693.0,470.17,470.31,469.34,470.31,4693.0
2024-07-26 15:10:00,470.44,470.95,470.38,470.79,3769.0,470.44,470.95,470.38,470.79,3769.0
2024-07-26 15:20:00,470.8,474.03,470.79,472.59,16414.0,470.8,474.03,470.79,472.59,16414.0
2024-07-26 15:30:00,471.81,471.97,470.28,470.43,6637.0,471.81,471.97,470.28,470.43,6637.0
2024-07-26 15:40:00,470.56,471.0,469.8,470.17,16243.0,470.56,471.0,469.8,470.17,16243.0
2024-07-26 15:50:00,469.72,470.15,467.8,469.74,30808.0,469.72,470.15,467.8,469.74,30808.0
2024-07-29 09:30:00,469.71,470.5,458.0,464.18,50059.0,469.71,470.5,458.0,464.18,50059.0
2024-07-29 09:40:00,464.45,465.8,462.12,464.87,6615.0,464.45,465.8,462.12,464.87,6615.0
2024-07-29 09:50:00,465.3,467.48,464.59,467.43,8148.0,465.3,467.48,464.59,467.43,8148.0
2024-07-29 10:00:00,467.9,470.25,467.56,470.02,8272.0,467.9,470.25,467.56,470.02,8272.0
2024-07-29 10:10:00,470.46,471.91,469.99,471.33,4124.0,470.46,471.91,469.99,471.33,4124.0
2024-07-29 10:20:00,470.77,471.39,468.55,469.04,6505.0,470.77,471.39,468.55,469.04,6505.0
2024-07-29 10:30:00,470.0,470.0,467.62,469.17,5109.0,470.0,470.0,467.62,469.17,5109.0
2024-07-29 10:40:00,468.73,469.63,468.25,468.29,2308.0,468.73,469.63,468.25,468.29,2308.0
2024-07-29 10:50:00,467.52,469.65,467.52,468.67,4483.0,467.52,469.65,467.52,468.67,4483.0
2024-07-29 11:00:00,469.19,469.61,468.53,468.81,1798.0,469.19,469.61,468.53,468.81,1798.0
2024-07-29 11:10:00,468.39,469.14,467.82,467.82,2500.0,468.39,469.14,467.82,467.82,2500.0
2024-07-29 11:20:00,468.75,469.67,468.44,469.61,3700.0,468.75,469.67,468.44,469.61,3700.0
2024-07-29 11:30:00,468.48,469.58,468.39,469.39,1671.0,468.48,469.58,468.39,469.39,1671.0
2024-07-29 11:40:00,469.27,470.67,469.2,470.67,2600.0,469.27,470.67,469.2,470.67,2600.0
2024-07-29 11:50:00,471.11,471.75,470.73,471.75,4215.0,471.11,471.75,470.73,471.75,4215.0
2024-07-29 12:00:00,472.29,472.31,471.83,471.87,6718.0,472.29,472.31,471.83,471.87,6718.0
2024-07-29 12:10:00,471.83,472.25,471.4,471.8,6735.0,471.83,472.25,471.4,471.8,6735.0
2024-07-29 12:20:00,471.49,471.91,471.28,471.63,5652.0,471.49,471.91,471.28,471.63,5652.0
2024-07-29 12:30:00,471.42,471.88,471.42,471.88,300.0,471.42,471.88,471.42,471.88,300.0
2024-07-29 12:40:00,471.34,471.34,470.11,470.11,2405.0,471.34,471.34,470.11,470.11,2405.0
2024-07-29 12:50:00,470.31,470.32,469.27,469.63,3737.0,470.31,470.32,469.27,469.63,3737.0
2024-07-29 13:00:00,469.7,471.07,469.29,471.07,1569.0,469.7,471.07,469.29,471.07,1569.0
2024-07-29 13:10:00,471.36,471.72,471.08,471.08,3459.0,471.36,471.72,471.08,471.08,3459.0
2024-07-29 13:20:00,470.9,471.15,470.33,470.56,1595.0,470.9,471.15,470.33,470.56,1595.0
2024-07-29 13:30:00,469.92,470.58,469.65,470.55,2829.0,469.92,470.58,469.65,470.55,2829.0
2024-07-29 13:40:00,470.89,470.89,470.11,470.11,500.0,470.89,470.89,470.11,470.11,500.0
2024-07-29 13:50:00,470.11,470.14,469.1,469.96,4006.0,470.11,470.14,469.1,469.96,4006.0
2024-07-29 14:00:00,470.05,470.56,470.05,470.38,990.0,470.05,470.56,470.05,470.38,990.0
2024-07-29 14:10:00,470.38,470.48,469.33,470.48,3983.0,470.38,470.48,469.33,470.48,3983.0
2024-07-29 14:20:00,470.88,471.01,469.5,469.86,1545.0,470.88,471.01,469.5,469.86,1545.0
2024-07-29 14:30:00,469.58,470.12,469.43,469.87,2564.0,469.58,470.12,469.43,469.87,2564.0
2024-07-29 14:40:00,469.72,470.18,469.72,469.81,1492.0,469.72,470.18,469.72,469.81,1492.0
2024-07-29 14:50:00,469.7,470.66,469.66,470.66,2283.0,469.7,470.66,469.66,470.66,2283.0
2024-07-29 15:00:00,470.49,471.13,470.46,470.8,2420.0,470.49,471.13,470.46,470.8,2420.0
2024-07-29 15:10:00,471.06,471.45,471.01,471.28,4283.0,471.06,471.45,471.01,471.28,4283.0
2024-07-29 15:20:00,471.29,472.16,471.24,471.86,13731.0,471.29,472.16,471.24,471.86,13731.0
2024-07-29 15:30:00,471.55,473.07,471.55,473.02,10604.0,471.55,473.07,471.55,473.02,10604.0
2024-07-29 15:40:00,472.94,473.11,472.17,472.94,9503.0,472.94,473.11,472.17,472.94,9503.0
2024-07-29 15:50:00,472.78,472.9,471.8,472.48,25359.0,472.78,472.9,471.8,472.48,25359.0
2024-07-30 09:30:00,475.0,481.12,475.0,481.12,3494.0,475.0,481.12,475.0,481.12,3494.0
2024-07-30 09:40:00,477.98,481.43,477.98,481.04,4817.0,477.98,481.43,477.98,481.04,4817.0
2024-07-30 09:50:00,479.82,481.86,479.6,479.69,2120.0,479.82,481.86,479.6,479.69,2120.0
2024-07-30 10:00:00,480.63,481.34,478.81,479.95,7719.0,480.63,481.34,478.81,479.95,7719.0
2024-07-30 10:10:00,480.15,480.73,479.42,480.73,2032.0,480.15,480.73,479.42,480.73,2032.0
2024-07-30 10:20:00,480.69,480.69,479.82,480.63,4943.0,480.69,480.69,479.82,480.63,4943.0
2024-07-30 10:30:00,479.98,480.73,478.77,479.58,13547.0,479.98,480.73,478.77,479.58,13547.0
2024-07-30 10:40:00,479.26,480.15,479.21,480.03,2153.0,479.26,480.15,479.21,480.03,2153.0
2024-07-30 10:50:00,479.77,480.17,477.67,477.67,2722.0,479.77,480.17,477.67,477.67,2722.0
2024-07-30 11:00:00,477.17,477.84,475.7,477.5,6415.0,477.17,477.84,475.7,477.5,6415.0
2024-07-30 11:10:00,477.52,478.39,476.39,476.96,4123.0,477.52,478.39,476.39,476.96,4123.0
2024-07-30 11:20:00,476.95,477.6,474.92,475.28,3628.0,476.95,477.6,474.92,475.28,3628.0
2024-07-30 11:30:00,474.85,475.2,473.66,473.66,2100.0,474.85,475.2,473.66,473.66,2100.0
2024-07-30 11:40:00,474.19,474.19,472.93,473.57,2534.0,474.19,474.19,472.93,473.57,2534.0
2024-07-30 11:50:00,473.44,473.44,472.02,472.83,8510.0,473.44,473.44,472.02,472.83,8510.0
2024-07-30 12:00:00,473.0,473.79,472.57,473.63,3814.0,473.0,473.79,472.57,473.63,3814.0
2024-07-30 12:10:00,474.04,474.17,473.1,473.3,3715.0,474.04,474.17,473.1,473.3,3715.0
2024-07-30 12:20:00,473.08,474.61,473.08,473.96,2650.0,473.08,474.61,473.08,473.96,2650.0
2024-07-30 12:30:00,473.77,474.0,472.66,474.0,4380.0,473.77,474.0,472.66,474.0,4380.0
2024-07-30 12:40:00,474.07,474.59,473.73,474.31,1946.0,474.07,474.59,473.73,474.31,1946.0
2024-07-30 12:50:00,473.27,473.95,472.04,472.05,1511.0,473.27,473.95,472.04,472.05,1511.0
2024-07-30 13:00:00,471.52,472.85,470.76,472.85,6866.0,471.52,472.85,470.76,472.85,6866.0
2024-07-30 13:10:00,472.69,473.49,472.45,472.45,3118.0,472.69,473.49,472.45,472.45,3118.0
2024-07-30 13:20:00,472.93,472.95,471.85,472.06,9142.0,472.93,472.95,471.85,472.06,9142.0
2024-07-30 13:30:00,472.07,472.84,471.5,472.82,6516.0,472.07,472.84,471.5,472.82,6516.0
2024-07-30 13:40:00,473.17,474.22,472.5,472.58,7386.0,473.17,474.22,472.5,472.58,7386.0
2024-07-30 13:50:00,473.29,474.01,473.19,473.5,2895.0,473.29,474.01,473.19,473.5,2895.0
2024-07-30 14:00:00,473.5,475.02,473.49,473.75,12068.0,473.5,475.02,473.49,473.75,12068.0
2024-07-30 14:10:00,473.74,475.49,473.72,475.24,12068.0,473.74,475.49,473.72,475.24,12068.0
2024-07-30 14:20:00,475.01,475.34,473.06,474.67,5606.0,475.01,475.34,473.06,474.67,5606.0
2024-07-30 14:30:00,474.67,475.34,474.42,475.02,2179.0,474.67,475.34,474.42,475.02,2179.0
2024-07-30 14:40:00,474.98,475.31,473.93,474.36,2206.0,474.98,475.31,473.93,474.36,2206.0
2024-07-30 14:50:00,474.27,475.02,474.26,475.0,5547.0,474.27,475.02,474.26,475.0,5547.0
2024-07-30 15:00:00,474.74,474.74,473.52,473.62,3757.0,474.74,474.74,473.52,473.62,3757.0
2024-07-30 15:10:00,473.6,475.05,473.59,474.89,9227.0,473.6,475.05,473.59,474.89,9227.0
2024-07-30 15:20:00,475.09,475.09,474.04,474.58,5586.0,475.09,475.09,474.04,474.58,5586.0
2024-07-30 15:30:00,474.38,475.26,473.95,475.26,7046.0,474.38,475.26,473.95,475.26,7046.0
2024-07-30 15:40:00,475.46,476.47,474.3,476.18,17703.0,475.46,476.47,474.3,476.18,17703.0
2024-07-30 15:50:00,476.47,477.42,474.33,474.34,42984.0,476.47,477.42,474.33,474.34,42984.0
2024-07-31 09:30:00,477.0,479.73,472.64,475.46,8285.0,477.0,479.73,472.64,475.46,8285.0
2024-07-31 09:40:00,475.02,476.03,474.15,475.69,2400.0,475.02,476.03,474.15,475.69,2400.0
2024-07-31 09:50:00,475.54,475.79,473.82,474.06,3016.0,475.54,475.79,473.82,474.06,3016.0
2024-07-31 10:00:00,472.89,479.39,472.88,479.1,15517.0,472.89,479.39,472.88,479.1,15517.0
2024-07-31 10:10:00,478.96,479.49,478.1,478.83,5471.0,478.96,479.49,478.1,478.83,5471.0
2024-07-31 10:20:00,478.34,481.0,477.98,481.0,6454.0,478.34,481.0,477.98,481.0,6454.0
2024-07-31 10:30:00,479.78,482.18,479.78,481.18,3051.0,479.78,482.18,479.78,481.18,3051.0
2024-07-31 10:40:00,480.53,481.39,480.08,480.42,3688.0,480.53,481.39,480.08,480.42,3688.0
2024-07-31 10:50:00,480.48,480.61,478.72,479.98,4612.0,480.48,480.61,478.72,479.98,4612.0
2024-07-31 11:00:00,480.17,480.85,478.49,478.61,9330.0,480.17,480.85,478.49,478.61,9330.0
2024-07-31 11:10:00,478.35,479.42,478.35,478.99,1555.0,478.35,479.42,478.35,478.99,1555.0
2024-07-31 11:20:00,478.4,480.1,478.36,479.61,3350.0,478.4,480.1,478.36,479.61,3350.0
2024-07-31 11:30:00,479.24,480.4,479.17,480.4,4737.0,479.24,480.4,479.17,480.4,4737.0
2024-07-31 11:40:00,480.5,481.43,480.15,481.17,2519.0,480.5,481.43,480.15,481.17,2519.0
2024-07-31 11:50:00,480.68,481.23,480.15,480.2,1636.0,480.68,481.23,480.15,480.2,1636.0
2024-07-31 12:00:00,480.29,480.7,480.08,480.38,1613.0,480.29,480.7,480.08,480.38,1613.0
2024-07-31 12:10:00,480.72,480.72,479.74,480.25,2800.0,480.72,480.72,479.74,480.25,2800.0
2024-07-31 12:20:00,480.25,482.78,480.24,482.77,6515.0,480.25,482.78,480.24,482.77,6515.0
2024-07-31 12:30:00,482.32,482.61,482.29,482.29,400.0,482.32,482.61,482.29,482.29,400.0
2024-07-31 12:40:00,482.26,482.91,482.26,482.91,800.0,482.26,482.91,482.26,482.91,800.0
2024-07-31 12:50:00,483.03,484.41,482.54,482.54,7430.0,483.03,484.41,482.54,482.54,7430.0
2024-07-31 13:00:00,482.87,482.87,482.64,482.65,200.0,482.87,482.87,482.64,482.65,200.0
2024-07-31 13:10:00,482.99,483.2,482.86,483.2,700.0,482.99,483.2,482.86,483.2,700.0
2024-07-31 13:20:00,483.56,483.57,481.87,481.97,2200.0,483.56,483.57,481.87,481.97,2200.0
2024-07-31 13:30:00,480.99,480.99,480.16,480.16,200.0,480.99,480.99,480.16,480.16,200.0
2024-07-31 13:40:00,480.53,480.56,479.59,479.59,1550.0,480.53,480.56,479.59,479.59,1550.0
2024-07-31 13:50:00,480.26,480.55,479.96,479.96,600.0,480.26,480.55,479.96,479.96,600.0
2024-07-31 14:00:00,479.85,480.26,479.05,479.39,7028.0,479.85,480.26,479.05,479.39,7028.0
2024-07-31 14:10:00,479.39,480.77,479.38,479.96,2743.0,479.39,480.77,479.38,479.96,2743.0
2024-07-31 14:20:00,479.5,479.56,478.07,478.63,1832.0,479.5,479.56,478.07,478.63,1832.0
2024-07-31 14:30:00,479.31,480.07,478.35,479.15,3122.0,479.31,480.07,478.35,479.15,3122.0
2024-07-31 14:40:00,479.75,481.57,479.5,481.56,3550.0,479.75,481.57,479.5,481.56,3550.0
2024-07-31 14:50:00,481.59,482.77,481.21,482.65,9673.0,481.59,482.77,481.21,482.65,9673.0
2024-07-31 15:00:00,482.75,483.89,482.0,482.43,12098.0,482.75,483.89,482.0,482.43,12098.0
2024-07-31 15:10:00,482.3,482.48,478.84,478.84,9650.0,482.3,482.48,478.84,478.84,9650.0
2024-07-31 15:20:00,479.2,479.77,476.26,477.01,8951.0,479.2,479.77,476.26,477.01,8951.0
2024-07-31 15:30:00,476.5,478.12,476.11,477.57,4363.0,476.5,478.12,476.11,477.57,4363.0
2024-07-31 15:40:00,477.68,479.37,476.97,477.35,34280.0,477.68,479.37,476.97,477.35,34280.0
2024-07-31 15:50:00,477.26,477.52,474.69,476.13,33005.0,477.26,477.52,474.69,476.13,33005.0
2024-08-01 09:30:00,475.33,484.89,475.33,484.89,20756.0,475.33,484.89,475.33,484.89,20756.0
2024-08-01 09:40:00,487.48,487.48,483.1,485.06,3178.0,487.48,487.48,483.1,485.06,3178.0
2024-08-01 09:50:00,483.79,487.03,483.79,484.46,23386.0,483.79,487.03,483.79,484.46,23386.0
2024-08-01 10:00:00,484.73,484.73,480.65,481.34,5525.0,484.73,484.73,480.65,481.34,5525.0
2024-08-01 10:10:00,481.42,481.97,479.38,480.86,6179.0,481.42,481.97,479.38,480.86,6179.0
2024-08-01 10:20:00,480.43,480.43,478.39,478.59,7436.0,480.43,480.43,478.39,478.59,7436.0
2024-08-01 10:30:00,478.69,481.35,477.4,481.35,6500.0,478.69,481.35,477.4,481.35,6500.0
2024-08-01 10:40:00,480.59,481.64,479.68,479.77,4772.0,480.59,481.64,479.68,479.77,4772.0
2024-08-01 10:50:00,478.99,480.7,478.34,480.69,3530.0,478.99,480.7,478.34,480.69,3530.0
2024-08-01 11:00:00,479.67,480.12,477.5,477.5,4863.0,479.67,480.12,477.5,477.5,4863.0
2024-08-01 11:10:00,477.09,480.66,476.74,479.8,2420.0,477.09,480.66,476.74,479.8,2420.0
2024-08-01 11:20:00,479.79,480.3,478.7,478.71,4474.0,479.79,480.3,478.7,478.71,4474.0
2024-08-01 11:30:00,478.2,479.2,477.87,478.68,1500.0,478.2,479.2,477.87,478.68,1500.0
2024-08-01 11:40:00,477.91,477.91,477.06,477.39,1946.0,477.91,477.91,477.06,477.39,1946.0
2024-08-01 11:50:00,478.25,479.66,477.89,478.24,2184.0,478.25,479.66,477.89,478.24,2184.0
2024-08-01 12:00:00,477.61,480.13,477.27,478.53,1800.0,477.61,480.13,477.27,478.53,1800.0
2024-08-01 12:10:00,478.43,479.5,477.89,477.9,3125.0,478.43,479.5,477.89,477.9,3125.0
2024-08-01 12:20:00,477.04,478.92,476.67,478.92,2015.0,477.04,478.92,476.67,478.92,2015.0
2024-08-01 12:30:00,478.57,478.92,478.02,478.35,1400.0,478.57,478.92,478.02,478.35,1400.0
2024-08-01 12:40:00,477.71,478.66,477.47,478.66,2700.0,477.71,478.66,477.47,478.66,2700.0
2024-08-01 12:50:00,477.8,477.88,477.62,477.78,1153.0,477.8,477.88,477.62,477.78,1153.0
2024-08-01 13:00:00,478.0,478.0,476.15,476.67,3700.0,478.0,478.0,476.15,476.67,3700.0
2024-08-01 13:10:00,477.46,477.46,475.69,475.7,4212.0,477.46,477.46,475.69,475.7,4212.0
2024-08-01 13:20:00,475.65,476.17,475.01,476.17,2661.0,475.65,476.17,475.01,476.17,2661.0
2024-08-01 13:30:00,475.65,475.65,475.44,475.64,1137.0,475.65,475.65,475.44,475.64,1137.0
2024-08-01 13:40:00,475.42,475.47,475.0,475.08,2133.0,475.42,475.47,475.0,475.08,2133.0
2024-08-01 13:50:00,475.02,476.86,475.02,476.86,2150.0,475.02,476.86,475.02,476.86,2150.0
2024-08-01 14:00:00,476.06,476.51,475.16,475.42,1174.0,476.06,476.51,475.16,475.42,1174.0
2024-08-01 14:10:00,475.0,475.41,474.65,474.65,1501.0,475.0,475.41,474.65,474.65,1501.0
2024-08-01 14:20:00,475.4,476.17,475.4,476.16,800.0,475.4,476.17,475.4,476.16,800.0
2024-08-01 14:30:00,476.14,476.14,475.16,475.28,2969.0,476.14,476.14,475.16,475.28,2969.0
2024-08-01 14:40:00,475.28,475.48,473.92,474.89,10088.0,475.28,475.48,473.92,474.89,10088.0
2024-08-01 14:50:00,475.26,475.9,474.9,474.9,3243.0,475.26,475.9,474.9,474.9,3243.0
2024-08-01 15:00:00,475.01,475.94,474.28,474.67,6262.0,475.01,475.94,474.28,474.67,6262.0
2024-08-01 15:10:00,475.0,475.4,474.71,475.02,4531.0,475.0,475.4,474.71,475.02,4531.0
2024-08-01 15:20:00,474.63,475.41,474.13,474.61,6015.0,474.63,475.41,474.13,474.61,6015.0
2024-08-01 15:30:00,475.01,476.72,475.01,476.46,8411.0,475.01,476.72,475.01,476.46,8411.0
2024-08-01 15:40:00,476.16,477.4,476.12,476.84,8830.0,476.16,477.4,476.12,476.84,8830.0
2024-08-01 15:50:00,477.28,479.54,476.81,477.84,23813.0,477.28,479.54,476.81,477.84,23813.0
2024-08-02 09:30:00,476.68,481.85,464.54,465.09,28377.0,476.68,481.85,464.54,465.09,28377.0
2024-08-02 09:40:00,465.3,470.13,462.79,465.76,15665.0,465.3,470.13,462.79,465.76,15665.0
2024-08-02 09:50:00,465.1,467.28,457.8,462.36,16963.0,465.1,467.28,457.8,462.36,16963.0
2024-08-02 10:00:00,462.87,467.07,462.86,466.07,12720.0,462.87,467.07,462.86,466.07,12720.0
2024-08-02 10:10:00,466.37,468.89,465.27,466.07,20650.0,466.37,468.89,465.27,466.07,20650.0
2024-08-02 10:20:00,465.88,468.8,465.03,468.24,6168.0,465.88,468.8,465.03,468.24,6168.0
2024-08-02 10:30:00,467.58,468.98,464.93,467.72,5475.0,467.58,468.98,464.93,467.72,5475.0
2024-08-02 10:40:00,467.88,468.25,465.03,466.05,3941.0,467.88,468.25,465.03,466.05,3941.0
2024-08-02 10:50:00,466.05,466.67,464.13,465.39,44024.0,466.05,466.67,464.13,465.39,44024.0
2024-08-02 11:00:00,464.83,465.56,462.79,463.06,18856.0,464.83,465.56,462.79,463.06,18856.0
2024-08-02 11:10:00,463.95,466.74,463.95,466.74,1831.0,463.95,466.74,463.95,466.74,1831.0
2024-08-02 11:20:00,466.39,466.4,462.58,463.19,6374.0,466.39,466.4,462.58,463.19,6374.0
2024-08-02 11:30:00,463.51,464.88,463.27,464.78,9810.0,463.51,464.88,463.27,464.78,9810.0
2024-08-02 11:40:00,465.34,467.07,465.0,466.7,6949.0,465.34,467.07,465.0,466.7,6949.0
2024-08-02 11:50:00,467.44,467.63,466.06,466.67,2655.0,467.44,467.63,466.06,466.67,2655.0
2024-08-02 12:00:00,467.24,468.79,466.97,468.25,4422.0,467.24,468.79,466.97,468.25,4422.0
2024-08-02 12:10:00,467.77,468.11,466.62,468.11,3772.0,467.77,468.11,466.62,468.11,3772.0
2024-08-02 12:20:00,467.95,469.35,467.95,469.1,1487.0,467.95,469.35,467.95,469.1,1487.0
2024-08-02 12:30:00,468.7,468.77,467.78,468.06,3835.0,468.7,468.77,467.78,468.06,3835.0
2024-08-02 12:40:00,468.05,469.15,467.31,467.31,11415.0,468.05,469.15,467.31,467.31,11415.0
2024-08-02 12:50:00,467.22,468.75,466.68,468.5,5523.0,467.22,468.75,466.68,468.5,5523.0
2024-08-02 13:00:00,468.64,468.64,467.0,468.19,3475.0,468.64,468.64,467.0,468.19,3475.0
2024-08-02 13:10:00,468.53,468.91,468.05,468.21,2126.0,468.53,468.91,468.05,468.21,2126.0
2024-08-02 13:20:00,468.36,468.36,467.47,467.53,1951.0,468.36,468.36,467.47,467.53,1951.0
2024-08-02 13:30:00,467.07,467.71,465.81,466.12,3866.0,467.07,467.71,465.81,466.12,3866.0
2024-08-02 13:40:00,466.13,466.28,465.59,466.24,3069.0,466.13,466.28,465.59,466.24,3069.0
2024-08-02 13:50:00,466.21,466.24,465.38,465.49,3500.0,466.21,466.24,465.38,465.49,3500.0
2024-08-02 14:00:00,465.49,466.05,465.02,466.0,3333.0,465.49,466.05,465.02,466.0,3333.0
2024-08-02 14:10:00,465.89,466.02,464.79,465.71,4301.0,465.89,466.02,464.79,465.71,4301.0
2024-08-02 14:20:00,466.35,467.55,465.98,467.55,3637.0,466.35,467.55,465.98,467.55,3637.0
2024-08-02 14:30:00,467.64,468.31,466.74,467.45,5824.0,467.64,468.31,466.74,467.45,5824.0
2024-08-02 14:40:00,467.29,468.72,467.29,468.31,3138.0,467.29,468.72,467.29,468.31,3138.0
2024-08-02 14:50:00,468.36,469.57,468.36,468.47,3185.0,468.36,469.57,468.36,468.47,3185.0
2024-08-02 15:00:00,468.77,469.54,468.76,468.78,3889.0,468.77,469.54,468.76,468.78,3889.0
2024-08-02 15:10:00,468.57,469.02,468.13,468.78,5385.0,468.57,469.02,468.13,468.78,5385.0
2024-08-02 15:20:00,468.32,470.19,468.19,469.67,4473.0,468.32,470.19,468.19,469.67,4473.0
2024-08-02 15:30:00,469.63,470.26,467.91,468.35,11856.0,469.63,470.26,467.91,468.35,11856.0
2024-08-02 15:40:00,467.88,469.77,467.33,468.77,9531.0,467.88,469.77,467.33,468.77,9531.0
2024-08-02 15:50:00,468.4,469.31,466.97,468.9,57243.0,468.4,469.31,466.97,468.9,57243.0
2024-08-05 09:30:00,459.0,459.0,447.87,450.98,25389.0,459.0,459.0,447.87,450.98,25389.0
2024-08-05 09:40:00,451.96,453.84,446.28,452.1,39441.0,451.96,453.84,446.28,452.1,39441.0
2024-08-05 09:50:00,452.1,453.84,449.84,450.52,44182.0,452.1,453.84,449.84,450.52,44182.0
2024-08-05 10:00:00,450.6,457.25,450.51,453.94,21241.0,450.6,457.25,450.51,453.94,21241.0
2024-08-05 10:10:00,453.75,456.86,453.0,456.08,28144.0,453.75,456.86,453.0,456.08,28144.0
2024-08-05 10:20:00,455.42,455.42,451.22,451.83,21049.0,455.42,455.42,451.22,451.83,21049.0
2024-08-05 10:30:00,451.87,455.53,451.87,454.02,29723.0,451.87,455.53,451.87,454.02,29723.0
2024-08-05 10:40:00,453.32,456.29,452.55,456.27,7001.0,453.32,456.29,452.55,456.27,7001.0
2024-08-05 10:50:00,455.89,456.4,452.85,454.06,24777.0,455.89,456.4,452.85,454.06,24777.0
2024-08-05 11:00:00,453.73,458.32,452.32,457.38,9607.0,453.73,458.32,452.32,457.38,9607.0
2024-08-05 11:10:00,456.52,459.26,456.52,457.98,17829.0,456.52,459.26,456.52,457.98,17829.0
2024-08-05 11:20:00,457.88,458.39,456.29,457.25,11946.0,457.88,458.39,456.29,457.25,11946.0
2024-08-05 11:30:00,457.44,459.78,456.26,459.65,26065.0,457.44,459.78,456.26,459.65,26065.0
2024-08-05 11:40:00,459.65,459.65,457.02,457.23,13136.0,459.65,459.65,457.02,457.23,13136.0
2024-08-05 11:50:00,457.68,459.2,456.94,458.11,10071.0,457.68,459.2,456.94,458.11,10071.0
2024-08-05 12:00:00,458.78,459.62,458.06,459.62,5850.0,458.78,459.62,458.06,459.62,5850.0
2024-08-05 12:10:00,459.14,462.77,459.13,462.0,2825.0,459.14,462.77,459.13,462.0,2825.0
2024-08-05 12:20:00,461.79,462.51,461.45,462.07,2799.0,461.79,462.51,461.45,462.07,2799.0
2024-08-05 12:30:00,461.96,463.13,460.87,461.19,5189.0,461.96,463.13,460.87,461.19,5189.0
2024-08-05 12:40:00,461.01,461.21,459.27,459.72,16029.0,461.01,461.21,459.27,459.72,16029.0
2024-08-05 12:50:00,459.72,459.72,457.54,458.81,7419.0,459.72,459.72,457.54,458.81,7419.0
2024-08-05 13:00:00,459.27,459.78,456.29,457.31,5139.0,459.27,459.78,456.29,457.31,5139.0
2024-08-05 13:10:00,456.5,458.98,456.49,457.92,3491.0,456.5,458.98,456.49,457.92,3491.0
2024-08-05 13:20:00,457.95,459.31,457.08,457.33,3523.0,457.95,459.31,457.08,457.33,3523.0
2024-08-05 13:30:00,457.91,458.9,456.58,457.38,4403.0,457.91,458.9,456.58,457.38,4403.0
2024-08-05 13:40:00,457.43,458.84,457.28,457.32,3598.0,457.43,458.84,457.28,457.32,3598.0
2024-08-05 13:50:00,457.45,457.98,456.37,456.37,3946.0,457.45,457.98,456.37,456.37,3946.0
2024-08-05 14:00:00,456.15,456.54,455.43,455.43,3316.0,456.15,456.54,455.43,455.43,3316.0
2024-08-05 14:10:00,455.92,457.83,455.65,457.39,3901.0,455.92,457.83,455.65,457.39,3901.0
2024-08-05 14:20:00,457.69,458.25,456.86,458.15,5484.0,457.69,458.25,456.86,458.15,5484.0
2024-08-05 14:30:00,457.76,457.96,456.6,457.08,5409.0,457.76,457.96,456.6,457.08,5409.0
2024-08-05 14:40:00,456.7,457.44,455.78,456.03,7498.0,456.7,457.44,455.78,456.03,7498.0
2024-08-05 14:50:00,456.5,457.43,453.48,454.38,10459.0,456.5,457.43,453.48,454.38,10459.0
2024-08-05 15:00:00,454.6,455.68,454.28,454.7,12896.0,454.6,455.68,454.28,454.7,12896.0
2024-08-05 15:10:00,454.82,454.82,453.46,453.88,12547.0,454.82,454.82,453.46,453.88,12547.0
2024-08-05 15:20:00,453.58,454.76,453.56,454.64,10255.0,453.58,454.76,453.56,454.64,10255.0
2024-08-05 15:30:00,454.87,455.54,453.87,454.91,16752.0,454.87,455.54,453.87,454.91,16752.0
2024-08-05 15:40:00,454.91,455.19,453.75,454.19,17004.0,454.91,455.19,453.75,454.19,17004.0
2024-08-05 15:50:00,453.89,455.98,453.89,455.31,62839.0,453.89,455.98,453.89,455.31,62839.0
2024-08-06 09:30:00,465.0,489.25,465.0,484.55,33711.0,465.0,489.25,465.0,484.55,33711.0
2024-08-06 09:40:00,483.5,484.22,476.33,478.88,22811.0,483.5,484.22,476.33,478.88,22811.0
2024-08-06 09:50:00,478.75,483.32,478.35,480.61,25678.0,478.75,483.32,478.35,480.61,25678.0
2024-08-06 10:00:00,480.0,483.72,479.15,481.99,21872.0,480.0,483.72,479.15,481.99,21872.0
2024-08-06 10:10:00,482.35,485.59,481.88,485.16,26051.0,482.35,485.59,481.88,485.16,26051.0
2024-08-06 10:20:00,485.58,485.9,481.76,484.09,13769.0,485.58,485.9,481.76,484.09,13769.0
2024-08-06 10:30:00,483.95,485.26,477.49,478.11,12963.0,483.95,485.26,477.49,478.11,12963.0
2024-08-06 10:40:00,478.36,480.57,476.75,480.23,5981.0,478.36,480.57,476.75,480.23,5981.0
2024-08-06 10:50:00,480.4,480.4,474.86,476.53,7897.0,480.4,480.4,474.86,476.53,7897.0
2024-08-06 11:00:00,475.78,480.04,475.78,477.94,10085.0,475.78,480.04,475.78,477.94,10085.0
2024-08-06 11:10:00,477.68,477.68,475.94,475.94,2761.0,477.68,477.68,475.94,475.94,2761.0
2024-08-06 11:20:00,475.58,475.89,473.39,473.41,12492.0,475.58,475.89,473.39,473.41,12492.0
2024-08-06 11:30:00,473.8,477.25,472.35,476.66,12558.0,473.8,477.25,472.35,476.66,12558.0
2024-08-06 11:40:00,476.04,477.37,474.78,476.16,6241.0,476.04,477.37,474.78,476.16,6241.0
2024-08-06 11:50:00,476.04,476.54,474.59,476.05,3385.0,476.04,476.54,474.59,476.05,3385.0
2024-08-06 12:00:00,476.79,476.79,473.95,474.59,12832.0,476.79,476.79,473.95,474.59,12832.0
2024-08-06 12:10:00,474.63,477.81,474.33,476.2,13311.0,474.63,477.81,474.33,476.2,13311.0
2024-08-06 12:20:00,475.72,476.2,472.99,473.0,7155.0,475.72,476.2,472.99,473.0,7155.0
2024-08-06 12:30:00,473.16,473.41,471.51,471.58,5750.0,473.16,473.41,471.51,471.58,5750.0
2024-08-06 12:40:00,471.46,473.25,471.09,471.09,9014.0,471.46,473.25,471.09,471.09,9014.0
2024-08-06 12:50:00,470.93,472.84,470.91,470.91,3080.0,470.93,472.84,470.91,470.91,3080.0
2024-08-06 13:00:00,470.94,470.94,468.0,468.24,5956.0,470.94,470.94,468.0,468.24,5956.0
2024-08-06 13:10:00,468.24,468.81,466.79,467.22,3400.0,468.24,468.81,466.79,467.22,3400.0
2024-08-06 13:20:00,467.0,467.51,466.28,466.34,10835.0,467.0,467.51,466.28,466.34,10835.0
2024-08-06 13:30:00,466.85,470.03,466.34,468.65,22985.0,466.85,470.03,466.34,468.65,22985.0
2024-08-06 13:40:00,468.65,470.07,468.09,469.27,15880.0,468.65,470.07,468.09,469.27,15880.0
2024-08-06 13:50:00,469.3,475.41,469.28,474.74,21609.0,469.3,475.41,469.28,474.74,21609.0
2024-08-06 14:00:00,474.29,474.75,470.93,472.51,13575.0,474.29,474.75,470.93,472.51,13575.0
2024-08-06 14:10:00,473.35,475.56,473.34,475.37,6301.0,473.35,475.56,473.34,475.37,6301.0
2024-08-06 14:20:00,475.55,476.68,475.47,476.3,4007.0,475.55,476.68,475.47,476.3,4007.0
2024-08-06 14:30:00,476.22,479.3,476.22,478.57,16804.0,476.22,479.3,476.22,478.57,16804.0
2024-08-06 14:40:00,478.41,478.69,477.27,478.17,12996.0,478.41,478.69,477.27,478.17,12996.0
2024-08-06 14:50:00,478.21,478.88,476.43,476.65,12676.0,478.21,478.88,476.43,476.65,12676.0
2024-08-06 15:00:00,476.0,476.59,473.27,474.0,9972.0,476.0,476.59,473.27,474.0,9972.0
2024-08-06 15:10:00,473.96,475.74,473.5,475.72,5239.0,473.96,475.74,473.5,475.72,5239.0
2024-08-06 15:20:00,475.79,476.7,475.14,476.01,8874.0,475.79,476.7,475.14,476.01,8874.0
2024-08-06 15:30:00,475.83,476.68,473.86,475.34,10689.0,475.83,476.68,473.86,475.34,10689.0
2024-08-06 15:40:00,475.34,475.86,472.41,472.96,18176.0,475.34,475.86,472.41,472.96,18176.0
2024-08-06 15:50:00,472.56,473.45,468.55,468.91,59010.0,472.56,473.45,468.55,468.91,59010.0
2024-08-07 09:30:00,471.75,475.34,469.82,475.03,12713.0,471.75,475.34,469.82,475.03,12713.0
2024-08-07 09:40:00,475.13,476.05,471.44,471.46,6862.0,475.13,476.05,471.44,471.46,6862.0
2024-08-07 09:50:00,473.18,481.98,471.46,480.54,27031.0,473.18,481.98,471.46,480.54,27031.0
2024-08-07 10:00:00,480.54,482.8,480.46,480.47,9029.0,480.54,482.8,480.46,480.47,9029.0
2024-08-07 10:10:00,483.0,483.13,479.31,479.4,3600.0,483.0,483.13,479.31,479.4,3600.0
2024-08-07 10:20:00,480.46,481.11,477.77,479.25,4677.0,480.46,481.11,477.77,479.25,4677.0
2024-08-07 10:30:00,479.0,481.7,478.86,480.53,9795.0,479.0,481.7,478.86,480.53,9795.0
2024-08-07 10:40:00,480.53,484.04,479.93,482.66,10424.0,480.53,484.04,479.93,482.66,10424.0
2024-08-07 10:50:00,483.0,485.57,482.03,485.25,13417.0,483.0,485.57,482.03,485.25,13417.0
2024-08-07 11:00:00,485.5,486.54,484.0,485.06,9617.0,485.5,486.54,484.0,485.06,9617.0
2024-08-07 11:10:00,484.76,485.13,481.02,481.25,4109.0,484.76,485.13,481.02,481.25,4109.0
2024-08-07 11:20:00,481.18,481.88,480.41,481.05,3579.0,481.18,481.88,480.41,481.05,3579.0
2024-08-07 11:30:00,481.5,482.18,480.58,481.28,8764.0,481.5,482.18,480.58,481.28,8764.0
2024-08-07 11:40:00,480.64,481.08,477.85,478.61,6139.0,480.64,481.08,477.85,478.61,6139.0
2024-08-07 11:50:00,478.03,480.42,478.03,480.42,2425.0,478.03,480.42,478.03,480.42,2425.0
2024-08-07 12:00:00,478.75,479.45,477.92,479.08,2110.0,478.75,479.45,477.92,479.08,2110.0
2024-08-07 12:10:00,478.8,478.93,477.61,477.91,4103.0,478.8,478.93,477.61,477.91,4103.0
2024-08-07 12:20:00,477.41,478.31,477.18,477.99,2329.0,477.41,478.31,477.18,477.99,2329.0
2024-08-07 12:30:00,477.4,477.63,475.83,475.94,3250.0,477.4,477.63,475.83,475.94,3250.0
2024-08-07 12:40:00,476.22,476.32,474.89,474.9,1700.0,476.22,476.32,474.89,474.9,1700.0
2024-08-07 12:50:00,474.58,475.02,473.94,473.98,2340.0,474.58,475.02,473.94,473.98,2340.0
2024-08-07 13:00:00,475.02,475.02,471.2,471.33,9134.0,475.02,475.02,471.2,471.33,9134.0
2024-08-07 13:10:00,471.33,471.33,470.0,470.37,2143.0,471.33,471.33,470.0,470.37,2143.0
2024-08-07 13:20:00,470.05,472.21,469.87,470.56,4522.0,470.05,472.21,469.87,470.56,4522.0
2024-08-07 13:30:00,471.24,472.33,470.55,471.18,2425.0,471.24,472.33,470.55,471.18,2425.0
2024-08-07 13:40:00,471.12,471.78,469.35,469.43,6208.0,471.12,471.78,469.35,469.43,6208.0
2024-08-07 13:50:00,469.77,470.04,468.35,468.35,4902.0,469.77,470.04,468.35,468.35,4902.0
2024-08-07 14:00:00,469.1,469.28,468.58,469.28,5361.0,469.1,469.28,468.58,469.28,5361.0
2024-08-07 14:10:00,468.87,468.87,466.64,467.61,4205.0,468.87,468.87,466.64,467.61,4205.0
2024-08-07 14:20:00,467.73,469.14,467.65,468.19,6619.0,467.73,469.14,467.65,468.19,6619.0
2024-08-07 14:30:00,467.86,467.86,465.84,466.15,3182.0,467.86,467.86,465.84,466.15,3182.0
2024-08-07 14:40:00,466.19,467.4,465.41,466.13,4614.0,466.19,467.4,465.41,466.13,4614.0
2024-08-07 14:50:00,466.48,466.48,465.19,465.49,13615.0,466.48,466.48,465.19,465.49,13615.0
2024-08-07 15:00:00,465.74,467.65,464.99,467.4,8459.0,465.74,467.65,464.99,467.4,8459.0
2024-08-07 15:10:00,467.5,468.44,467.03,468.37,3021.0,467.5,468.44,467.03,468.37,3021.0
2024-08-07 15:20:00,468.44,469.34,468.31,468.91,4408.0,468.44,469.34,468.31,468.91,4408.0
2024-08-07 15:30:00,468.85,469.43,467.71,468.97,5467.0,468.85,469.43,467.71,468.97,5467.0
2024-08-07 15:40:00,468.97,469.44,468.72,469.44,6395.0,468.97,469.44,468.72,469.44,6395.0
2024-08-07 15:50:00,469.27,469.27,466.02,466.64,37361.0,469.27,469.27,466.02,466.64,37361.0
2024-08-08 09:30:00,469.27,474.29,467.02,473.18,6055.0,469.27,474.29,467.02,473.18,6055.0
2024-08-08 09:40:00,473.44,476.0,472.89,474.73,6419.0,473.44,476.0,472.89,474.73,6419.0
2024-08-08 09:50:00,473.74,475.5,473.31,474.97,3133.0,473.74,475.5,473.31,474.97,3133.0
2024-08-08 10:00:00,475.11,479.29,474.92,477.01,19122.0,475.11,479.29,474.92,477.01,19122.0
2024-08-08 10:10:00,477.02,478.38,476.11,477.37,4504.0,477.02,478.38,476.11,477.37,4504.0
2024-08-08 10:20:00,477.95,480.35,477.68,479.6,7285.0,477.95,480.35,477.68,479.6,7285.0
2024-08-08 10:30:00,479.6,480.39,477.28,477.43,3817.0,479.6,480.39,477.28,477.43,3817.0
2024-08-08 10:40:00,477.66,480.8,477.56,478.62,10502.0,477.66,480.8,477.56,478.62,10502.0
2024-08-08 10:50:00,478.44,480.47,478.01,480.47,3547.0,478.44,480.47,478.01,480.47,3547.0
2024-08-08 11:00:00,480.0,480.0,478.39,479.4,2964.0,480.0,480.0,478.39,479.4,2964.0
2024-08-08 11:10:00,479.24,479.24,477.56,478.39,6591.0,479.24,479.24,477.56,478.39,6591.0
2024-08-08 11:20:00,478.89,480.76,478.56,479.64,3843.0,478.89,480.76,478.56,479.64,3843.0
2024-08-08 11:30:00,480.16,480.77,479.33,479.46,2194.0,480.16,480.77,479.33,479.46,2194.0
2024-08-08 11:40:00,479.35,479.72,478.5,479.72,1490.0,479.35,479.72,478.5,479.72,1490.0
2024-08-08 11:50:00,479.73,480.1,479.05,479.8,1500.0,479.73,480.1,479.05,479.8,1500.0
2024-08-08 12:00:00,480.17,481.38,479.49,480.44,7045.0,480.17,481.38,479.49,480.44,7045.0
2024-08-08 12:10:00,479.97,479.97,479.25,479.28,1100.0,479.97,479.97,479.25,479.28,1100.0
2024-08-08 12:20:00,479.84,479.84,478.98,479.17,3115.0,479.84,479.84,478.98,479.17,3115.0
2024-08-08 12:30:00,479.08,479.1,477.29,477.29,2878.0,479.08,479.1,477.29,477.29,2878.0
2024-08-08 12:40:00,477.27,478.35,477.27,478.35,600.0,477.27,478.35,477.27,478.35,600.0
2024-08-08 12:50:00,478.75,478.79,477.81,478.12,2400.0,478.75,478.79,477.81,478.12,2400.0
2024-08-08 13:00:00,477.89,478.45,477.1,478.13,2420.0,477.89,478.45,477.1,478.13,2420.0
2024-08-08 13:10:00,479.22,480.77,479.22,480.77,1224.0,479.22,480.77,479.22,480.77,1224.0
2024-08-08 13:20:00,480.96,482.89,480.63,482.89,3615.0,480.96,482.89,480.63,482.89,3615.0
2024-08-08 13:30:00,482.93,483.35,482.21,482.83,3705.0,482.93,483.35,482.21,482.83,3705.0
2024-08-08 13:40:00,483.0,483.0,482.15,482.53,935.0,483.0,483.0,482.15,482.53,935.0
2024-08-08 13:50:00,482.94,482.94,481.79,481.79,2300.0,482.94,482.94,481.79,481.79,2300.0
2024-08-08 14:00:00,482.23,482.45,481.94,482.44,2467.0,482.23,482.45,481.94,482.44,2467.0
2024-08-08 14:10:00,482.65,482.65,481.49,482.45,6914.0,482.65,482.65,481.49,482.45,6914.0
2024-08-08 14:20:00,482.72,482.92,481.45,481.68,3369.0,482.72,482.92,481.45,481.68,3369.0
2024-08-08 14:30:00,482.17,483.65,482.17,482.58,3724.0,482.17,483.65,482.17,482.58,3724.0
2024-08-08 14:40:00,482.14,483.16,481.93,482.65,1747.0,482.14,483.16,481.93,482.65,1747.0
2024-08-08 14:50:00,482.97,483.51,482.66,482.66,2921.0,482.97,483.51,482.66,482.66,2921.0
2024-08-08 15:00:00,482.66,483.04,481.68,483.04,2318.0,482.66,483.04,481.68,483.04,2318.0
2024-08-08 15:10:00,483.07,483.42,482.03,482.44,3785.0,483.07,483.42,482.03,482.44,3785.0
2024-08-08 15:20:00,482.16,482.93,482.01,482.49,7603.0,482.16,482.93,482.01,482.49,7603.0
2024-08-08 15:30:00,482.31,482.48,481.2,481.98,5347.0,482.31,482.48,481.2,481.98,5347.0
2024-08-08 15:40:00,481.97,483.1,481.83,482.46,11227.0,481.97,483.1,481.83,482.46,11227.0
2024-08-08 15:50:00,482.13,484.38,482.13,483.97,41728.0,482.13,484.38,482.13,483.97,41728.0
2024-08-09 09:30:00,482.41,482.41,481.0,481.0,2346.0,482.41,482.41,481.0,481.0,2346.0
2024-08-09 09:40:00,480.8,480.8,476.99,476.99,2063.0,480.8,480.8,476.99,476.99,2063.0
2024-08-09 09:50:00,477.8,480.91,477.48,480.91,3031.0,477.8,480.91,477.48,480.91,3031.0
2024-08-09 10:00:00,479.92,482.09,478.71,480.99,2547.0,479.92,482.09,478.71,480.99,2547.0
2024-08-09 10:10:00,481.49,483.68,481.34,481.54,3201.0,481.49,483.68,481.34,481.54,3201.0
2024-08-09 10:20:00,482.31,482.61,481.9,482.31,2004.0,482.31,482.61,481.9,482.31,2004.0
2024-08-09 10:30:00,482.78,483.25,481.8,483.05,959.0,482.78,483.25,481.8,483.05,959.0
2024-08-09 10:40:00,483.44,483.58,482.23,483.48,1900.0,483.44,483.58,482.23,483.48,1900.0
2024-08-09 10:50:00,483.76,484.58,483.36,483.54,2700.0,483.76,484.58,483.36,483.54,2700.0
2024-08-09 11:00:00,483.66,484.91,483.24,484.91,5591.0,483.66,484.91,483.24,484.91,5591.0
2024-08-09 11:10:00,485.14,486.9,484.8,486.15,8651.0,485.14,486.9,484.8,486.15,8651.0
2024-08-09 11:20:00,485.48,486.3,485.07,485.31,11778.0,485.48,486.3,485.07,485.31,11778.0
2024-08-09 11:30:00,485.95,485.95,483.55,483.67,4787.0,485.95,485.95,483.55,483.67,4787.0
2024-08-09 11:40:00,483.7,484.37,483.6,483.6,1307.0,483.7,484.37,483.6,483.6,1307.0
2024-08-09 11:50:00,483.4,484.54,482.83,483.09,1708.0,483.4,484.54,482.83,483.09,1708.0
2024-08-09 12:00:00,483.47,483.47,482.71,482.71,5110.0,483.47,483.47,482.71,482.71,5110.0
2024-08-09 12:10:00,481.9,482.4,481.61,482.15,2650.0,481.9,482.4,481.61,482.15,2650.0
2024-08-09 12:20:00,482.25,482.25,481.94,482.04,2108.0,482.25,482.25,481.94,482.04,2108.0
2024-08-09 12:30:00,482.32,483.5,482.02,483.49,925.0,482.32,483.5,482.02,483.49,925.0
2024-08-09 12:40:00,483.51,483.51,481.97,482.0,1000.0,483.51,483.51,481.97,482.0,1000.0
2024-08-09 12:50:00,482.13,482.44,481.89,482.44,1100.0,482.13,482.44,481.89,482.44,1100.0
2024-08-09 13:00:00,482.94,483.51,482.17,482.17,1174.0,482.94,483.51,482.17,482.17,1174.0
2024-08-09 13:10:00,482.46,483.79,481.98,483.19,1500.0,482.46,483.79,481.98,483.19,1500.0
2024-08-09 13:20:00,483.75,484.24,483.68,484.24,400.0,483.75,484.24,483.68,484.24,400.0
2024-08-09 13:30:00,484.18,484.51,484.06,484.51,500.0,484.18,484.51,484.06,484.51,500.0
2024-08-09 13:40:00,484.98,484.98,484.39,484.39,500.0,484.98,484.98,484.39,484.39,500.0
2024-08-09 13:50:00,483.98,484.16,483.6,484.08,1200.0,483.98,484.16,483.6,484.08,1200.0
2024-08-09 14:00:00,483.79,484.14,483.01,483.8,2439.0,483.79,484.14,483.01,483.8,2439.0
2024-08-09 14:10:00,483.39,483.39,483.15,483.15,400.0,483.39,483.39,483.15,483.15,400.0
2024-08-09 14:20:00,483.07,483.35,482.96,483.19,646.0,483.07,483.35,482.96,483.19,646.0
2024-08-09 14:30:00,482.61,483.02,482.39,482.58,1100.0,482.61,483.02,482.39,482.58,1100.0
2024-08-09 14:40:00,482.55,482.93,482.54,482.85,400.0,482.55,482.93,482.54,482.85,400.0
2024-08-09 14:50:00,482.63,483.17,481.88,482.22,4768.0,482.63,483.17,481.88,482.22,4768.0
2024-08-09 15:00:00,482.3,482.42,481.0,481.73,5843.0,482.3,482.42,481.0,481.73,5843.0
2024-08-09 15:10:00,481.96,483.11,481.8,483.11,1220.0,481.96,483.11,481.8,483.11,1220.0
2024-08-09 15:20:00,483.25,483.25,482.2,483.03,4180.0,483.25,483.25,482.2,483.03,4180.0
2024-08-09 15:30:00,483.5,484.45,483.27,483.5,3227.0,483.5,484.45,483.27,483.5,3227.0
2024-08-09 15:40:00,483.71,484.14,482.28,484.14,5710.0,483.71,484.14,482.28,484.14,5710.0
2024-08-09 15:50:00,484.31,484.83,481.91,483.12,19276.0,484.31,484.83,481.91,483.12,19276.0
2024-08-12 09:30:00,481.31,481.31,480.76,481.0,2675.0,481.31,481.31,480.76,481.0,2675.0
2024-08-12 09:40:00,480.81,481.15,479.41,481.15,1382.0,480.81,481.15,479.41,481.15,1382.0
2024-08-12 09:50:00,479.33,482.53,479.31,480.05,4136.0,479.33,482.53,479.31,480.05,4136.0
2024-08-12 10:00:00,480.45,482.39,480.45,482.03,1025.0,480.45,482.39,480.45,482.03,1025.0
2024-08-12 10:10:00,481.92,482.89,480.86,481.1,3484.0,481.92,482.89,480.86,481.1,3484.0
2024-08-12 10:20:00,481.55,482.77,480.82,481.99,2522.0,481.55,482.77,480.82,481.99,2522.0
2024-08-12 10:30:00,482.66,483.9,481.52,483.07,3245.0,482.66,483.9,481.52,483.07,3245.0
2024-08-12 10:40:00,482.4,483.87,481.24,482.69,4867.0,482.4,483.87,481.24,482.69,4867.0
2024-08-12 10:50:00,482.58,483.13,481.65,482.48,1243.0,482.58,483.13,481.65,482.48,1243.0
2024-08-12 11:00:00,482.41,482.41,480.22,480.31,2054.0,482.41,482.41,480.22,480.31,2054.0
2024-08-12 11:10:00,481.04,481.69,480.39,480.56,1898.0,481.04,481.69,480.39,480.56,1898.0
2024-08-12 11:20:00,481.71,482.02,478.0,479.46,7534.0,481.71,482.02,478.0,479.46,7534.0
2024-08-12 11:30:00,479.46,479.46,478.63,478.86,2563.0,479.46,479.46,478.63,478.86,2563.0
2024-08-12 11:40:00,478.34,478.86,477.25,478.6,3097.0,478.34,478.86,477.25,478.6,3097.0
2024-08-12 11:50:00,478.45,481.24,478.43,481.04,2799.0,478.45,481.24,478.43,481.04,2799.0
2024-08-12 12:00:00,481.36,481.36,479.81,480.9,3161.0,481.36,481.36,479.81,480.9,3161.0
2024-08-12 12:10:00,480.56,480.56,479.59,480.14,1008.0,480.56,480.56,479.59,480.14,1008.0
2024-08-12 12:20:00,480.17,480.68,479.54,480.67,2721.0,480.17,480.68,479.54,480.67,2721.0
2024-08-12 12:30:00,480.67,480.67,479.35,479.37,1468.0,480.67,480.67,479.35,479.37,1468.0
2024-08-12 12:40:00,480.56,481.51,480.3,481.02,900.0,480.56,481.51,480.3,481.02,900.0
2024-08-12 12:50:00,480.49,481.24,479.79,479.86,2582.0,480.49,481.24,479.79,479.86,2582.0
2024-08-12 13:00:00,479.67,480.31,479.67,479.93,528.0,479.67,480.31,479.67,479.93,528.0
2024-08-12 13:10:00,479.77,480.73,479.3,480.64,1906.0,479.77,480.73,479.3,480.64,1906.0
2024-08-12 13:20:00,481.01,481.12,479.98,480.62,1827.0,481.01,481.12,479.98,480.62,1827.0
2024-08-12 13:30:00,480.5,480.74,480.15,480.27,1475.0,480.5,480.74,480.15,480.27,1475.0
2024-08-12 13:40:00,480.3,480.31,479.59,479.59,1500.0,480.3,480.31,479.59,479.59,1500.0
2024-08-12 13:50:00,479.77,480.16,479.23,479.69,1925.0,479.77,480.16,479.23,479.69,1925.0
2024-08-12 14:00:00,479.76,479.82,479.2,479.23,2384.0,479.76,479.82,479.2,479.23,2384.0
2024-08-12 14:10:00,479.25,479.41,478.93,478.94,920.0,479.25,479.41,478.93,478.94,920.0
2024-08-12 14:20:00,478.61,479.25,478.43,478.68,2312.0,478.61,479.25,478.43,478.68,2312.0
2024-08-12 14:30:00,478.75,478.76,478.35,478.51,1537.0,478.75,478.76,478.35,478.51,1537.0
2024-08-12 14:40:00,478.63,478.76,478.29,478.5,2245.0,478.63,478.76,478.29,478.5,2245.0
2024-08-12 14:50:00,478.39,478.85,478.07,478.38,2764.0,478.39,478.85,478.07,478.38,2764.0
2024-08-12 15:00:00,478.25,478.41,477.9,478.24,1942.0,478.25,478.41,477.9,478.24,1942.0
2024-08-12 15:10:00,478.28,479.81,478.14,479.79,6114.0,478.28,479.81,478.14,479.79,6114.0
2024-08-12 15:20:00,479.09,479.91,479.05,479.76,6070.0,479.09,479.91,479.05,479.76,6070.0
2024-08-12 15:30:00,479.53,479.73,479.02,479.43,3372.0,479.53,479.73,479.02,479.43,3372.0
2024-08-12 15:40:00,479.16,479.57,478.84,479.46,4832.0,479.16,479.57,478.84,479.46,4832.0
2024-08-12 15:50:00,479.46,480.26,478.2,480.26,29417.0,479.46,480.26,478.2,480.26,29417.0
2024-08-13 09:30:00,483.0,486.34,483.0,484.24,6719.0,483.0,486.34,483.0,484.24,6719.0
2024-08-13 09:40:00,484.92,488.74,483.38,486.94,7451.0,484.92,488.74,483.38,486.94,7451.0
2024-08-13 09:50:00,487.81,488.18,485.55,486.5,4679.0,487.81,488.18,485.55,486.5,4679.0
2024-08-13 10:00:00,486.52,487.44,485.76,486.93,8572.0,486.52,487.44,485.76,486.93,8572.0
2024-08-13 10:10:00,486.41,486.95,486.23,486.74,1228.0,486.41,486.95,486.23,486.74,1228.0
2024-08-13 10:20:00,487.5,488.01,487.05,487.06,3500.0,487.5,488.01,487.05,487.06,3500.0
2024-08-13 10:30:00,486.63,488.45,486.63,488.0,4841.0,486.63,488.45,486.63,488.0,4841.0
2024-08-13 10:40:00,488.33,489.06,487.66,489.03,4673.0,488.33,489.06,487.66,489.03,4673.0
2024-08-13 10:50:00,489.14,489.59,489.07,489.38,4450.0,489.14,489.59,489.07,489.38,4450.0
2024-08-13 11:00:00,489.35,489.59,488.8,489.46,2019.0,489.35,489.59,488.8,489.46,2019.0
2024-08-13 11:10:00,488.93,489.28,488.63,489.28,1100.0,488.93,489.28,488.63,489.28,1100.0
2024-08-13 11:20:00,489.4,490.1,488.75,488.88,4116.0,489.4,490.1,488.75,488.88,4116.0
2024-08-13 11:30:00,489.15,489.47,488.56,488.81,1583.0,489.15,489.47,488.56,488.81,1583.0
2024-08-13 11:40:00,488.79,489.44,488.66,489.31,2500.0,488.79,489.44,488.66,489.31,2500.0
2024-08-13 11:50:00,489.53,490.82,489.32,489.87,5758.0,489.53,490.82,489.32,489.87,5758.0
2024-08-13 12:00:00,489.82,490.5,489.82,490.5,902.0,489.82,490.5,489.82,490.5,902.0
2024-08-13 12:10:00,490.41,490.46,490.04,490.32,1000.0,490.41,490.46,490.04,490.32,1000.0
2024-08-13 12:20:00,490.5,491.43,490.37,491.31,6115.0,490.5,491.43,490.37,491.31,6115.0
2024-08-13 12:30:00,491.3,491.46,489.36,490.2,7291.0,491.3,491.46,489.36,490.2,7291.0
2024-08-13 12:40:00,490.0,490.56,490.0,490.45,1509.0,490.0,490.56,490.0,490.45,1509.0
2024-08-13 12:50:00,490.91,490.91,490.16,490.16,746.0,490.91,490.91,490.16,490.16,746.0
2024-08-13 13:00:00,490.59,490.59,489.82,489.82,400.0,490.59,490.59,489.82,489.82,400.0
2024-08-13 13:10:00,489.63,490.07,488.85,489.89,2000.0,489.63,490.07,488.85,489.89,2000.0
2024-08-13 13:20:00,489.73,490.05,489.73,490.05,300.0,489.73,490.05,489.73,490.05,300.0
2024-08-13 13:30:00,489.99,490.14,489.38,489.38,1620.0,489.99,490.14,489.38,489.38,1620.0
2024-08-13 13:40:00,489.28,489.54,488.72,489.12,6701.0,489.28,489.54,488.72,489.12,6701.0
2024-08-13 13:50:00,489.17,489.56,488.51,489.56,3279.0,489.17,489.56,488.51,489.56,3279.0
2024-08-13 14:00:00,489.68,490.42,489.38,489.7,12268.0,489.68,490.42,489.38,489.7,12268.0
2024-08-13 14:10:00,489.5,490.2,489.09,490.04,12716.0,489.5,490.2,489.09,490.04,12716.0
2024-08-13 14:20:00,490.14,490.37,490.0,490.37,4009.0,490.14,490.37,490.0,490.37,4009.0
2024-08-13 14:30:00,490.36,491.23,490.22,491.02,6039.0,490.36,491.23,490.22,491.02,6039.0
2024-08-13 14:40:00,490.85,491.0,489.42,489.82,28342.0,490.85,491.0,489.42,489.82,28342.0
2024-08-13 14:50:00,489.82,490.41,489.71,490.41,2558.0,489.82,490.41,489.71,490.41,2558.0
2024-08-13 15:00:00,490.28,490.96,490.13,490.96,2595.0,490.28,490.96,490.13,490.96,2595.0
2024-08-13 15:10:00,490.79,491.27,490.59,490.73,6194.0,490.79,491.27,490.59,490.73,6194.0
2024-08-13 15:20:00,490.58,491.59,490.57,491.37,2371.0,490.58,491.59,490.57,491.37,2371.0
2024-08-13 15:30:00,491.6,491.6,489.97,489.98,4254.0,491.6,491.6,489.97,489.98,4254.0
2024-08-13 15:40:00,489.81,492.08,489.52,491.66,8351.0,489.81,492.08,489.52,491.66,8351.0
2024-08-13 15:50:00,491.4,491.63,487.43,487.65,43984.0,491.4,491.63,487.43,487.65,43984.0
2024-08-14 09:30:00,485.51,485.73,477.2,477.2,10515.0,485.51,485.73,477.2,477.2,10515.0
2024-08-14 09:40:00,477.33,477.8,466.76,474.94,26882.0,477.33,477.8,466.76,474.94,26882.0
2024-08-14 09:50:00,474.77,474.77,471.42,471.49,3996.0,474.77,474.77,471.42,471.49,3996.0
2024-08-14 10:00:00,470.25,473.09,469.14,469.14,7917.0,470.25,473.09,469.14,469.14,7917.0
2024-08-14 10:10:00,469.0,472.7,468.51,471.05,7297.0,469.0,472.7,468.51,471.05,7297.0
2024-08-14 10:20:00,470.96,470.96,469.04,470.26,6113.0,470.96,470.96,469.04,470.26,6113.0
2024-08-14 10:30:00,469.67,470.68,467.5,470.27,7841.0,469.67,470.68,467.5,470.27,7841.0
2024-08-14 10:40:00,470.43,472.58,470.43,471.05,8750.0,470.43,472.58,470.43,471.05,8750.0
2024-08-14 10:50:00,471.05,473.35,471.05,472.6,8642.0,471.05,473.35,471.05,472.6,8642.0
2024-08-14 11:00:00,472.75,472.75,470.25,470.93,1800.0,472.75,472.75,470.25,470.93,1800.0
2024-08-14 11:10:00,471.64,472.18,471.55,471.56,2286.0,471.64,472.18,471.55,471.56,2286.0
2024-08-14 11:20:00,471.95,473.94,471.86,473.6,5884.0,471.95,473.94,471.86,473.6,5884.0
2024-08-14 11:30:00,473.5,474.35,473.24,473.24,1626.0,473.5,474.35,473.24,473.24,1626.0
2024-08-14 11:40:00,473.3,473.65,472.42,473.65,10016.0,473.3,473.65,472.42,473.65,10016.0
2024-08-14 11:50:00,473.88,475.5,473.84,475.21,3127.0,473.88,475.5,473.84,475.21,3127.0
2024-08-14 12:00:00,475.4,476.62,475.05,476.05,2100.0,475.4,476.62,475.05,476.05,2100.0
2024-08-14 12:10:00,475.93,476.52,475.85,476.25,1300.0,475.93,476.52,475.85,476.25,1300.0
2024-08-14 12:20:00,476.39,476.39,474.49,475.48,2401.0,476.39,476.39,474.49,475.48,2401.0
2024-08-14 12:30:00,475.38,475.38,474.68,475.27,2469.0,475.38,475.38,474.68,475.27,2469.0
2024-08-14 12:40:00,475.77,475.77,473.63,473.75,11590.0,475.77,475.77,473.63,473.75,11590.0
2024-08-14 12:50:00,473.52,474.91,473.51,474.72,2224.0,473.52,474.91,473.51,474.72,2224.0
2024-08-14 13:00:00,474.5,475.34,474.45,474.94,2825.0,474.5,475.34,474.45,474.94,2825.0
2024-08-14 13:10:00,474.66,474.82,473.7,474.47,3338.0,474.66,474.82,473.7,474.47,3338.0
2024-08-14 13:20:00,474.65,474.65,473.77,473.78,5550.0,474.65,474.65,473.77,473.78,5550.0
2024-08-14 13:30:00,473.78,474.54,473.37,474.2,3978.0,473.78,474.54,473.37,474.2,3978.0
2024-08-14 13:40:00,473.98,474.9,473.98,474.67,2683.0,473.98,474.9,473.98,474.67,2683.0
2024-08-14 13:50:00,474.75,475.36,474.75,475.28,4322.0,474.75,475.36,474.75,475.28,4322.0
2024-08-14 14:00:00,475.18,475.18,474.64,474.9,3029.0,475.18,475.18,474.64,474.9,3029.0
2024-08-14 14:10:00,475.06,475.15,474.55,474.55,3571.0,475.06,475.15,474.55,474.55,3571.0
2024-08-14 14:20:00,474.79,474.99,474.47,474.54,4306.0,474.79,474.99,474.47,474.54,4306.0
2024-08-14 14:30:00,474.37,475.23,474.36,475.23,2200.0,474.37,475.23,474.36,475.23,2200.0
2024-08-14 14:40:00,475.4,475.4,474.56,474.61,1900.0,475.4,475.4,474.56,474.61,1900.0
2024-08-14 14:50:00,474.54,475.03,474.48,475.03,1708.0,474.54,475.03,474.48,475.03,1708.0
2024-08-14 15:00:00,474.95,474.99,474.3,474.88,4452.0,474.95,474.99,474.3,474.88,4452.0
2024-08-14 15:10:00,474.6,474.6,473.83,474.56,2627.0,474.6,474.6,473.83,474.56,2627.0
2024-08-14 15:20:00,474.23,475.0,473.72,474.2,7717.0,474.23,475.0,473.72,474.2,7717.0
2024-08-14 15:30:00,473.69,473.98,472.64,473.98,13133.0,473.69,473.98,472.64,473.98,13133.0
2024-08-14 15:40:00,473.93,475.29,473.93,474.69,16792.0,473.93,475.29,473.93,474.69,16792.0
2024-08-14 15:50:00,475.04,475.88,474.21,474.55,23958.0,475.04,475.88,474.21,474.55,23958.0
2024-08-15 09:30:00,479.85,491.3,479.42,484.46,22160.0,479.85,491.3,479.42,484.46,22160.0
2024-08-15 09:40:00,485.0,485.0,480.71,482.11,2700.0,485.0,485.0,480.71,482.11,2700.0
2024-08-15 09:50:00,481.09,483.91,477.95,478.6,5871.0,481.09,483.91,477.95,478.6,5871.0
2024-08-15 10:00:00,479.5,481.0,478.54,479.54,6322.0,479.5,481.0,478.54,479.54,6322.0
2024-08-15 10:10:00,479.88,480.89,479.17,479.74,4892.0,479.88,480.89,479.17,479.74,4892.0
2024-08-15 10:20:00,479.61,479.61,478.12,478.69,12218.0,479.61,479.61,478.12,478.69,12218.0
2024-08-15 10:30:00,479.1,479.24,476.26,476.97,13102.0,479.1,479.24,476.26,476.97,13102.0
2024-08-15 10:40:00,476.96,477.75,474.29,474.35,8924.0,476.96,477.75,474.29,474.35,8924.0
2024-08-15 10:50:00,474.64,475.58,474.18,475.47,11820.0,474.64,475.58,474.18,475.47,11820.0
2024-08-15 11:00:00,475.47,477.87,475.46,477.24,14261.0,475.47,477.87,475.46,477.24,14261.0
2024-08-15 11:10:00,476.86,482.23,476.66,482.1,9597.0,476.86,482.23,476.66,482.1,9597.0
2024-08-15 11:20:00,482.87,487.04,481.71,482.44,24677.0,482.87,487.04,481.71,482.44,24677.0
2024-08-15 11:30:00,483.32,485.65,482.93,483.52,5393.0,483.32,485.65,482.93,483.52,5393.0
2024-08-15 11:40:00,484.0,484.22,483.18,484.05,2393.0,484.0,484.22,483.18,484.05,2393.0
2024-08-15 11:50:00,483.65,483.65,481.99,482.07,1100.0,483.65,483.65,481.99,482.07,1100.0
2024-08-15 12:00:00,481.96,483.32,481.89,483.02,2676.0,481.96,483.32,481.89,483.02,2676.0
2024-08-15 12:10:00,483.34,483.89,481.55,483.89,1531.0,483.34,483.89,481.55,483.89,1531.0
2024-08-15 12:20:00,483.8,483.98,482.81,482.81,651.0,483.8,483.98,482.81,482.81,651.0
2024-08-15 12:30:00,483.25,484.03,482.82,483.83,4472.0,483.25,484.03,482.82,483.83,4472.0
2024-08-15 12:40:00,483.68,484.04,482.33,482.51,8139.0,483.68,484.04,482.33,482.51,8139.0
2024-08-15 12:50:00,482.44,484.11,482.44,484.11,1896.0,482.44,484.11,482.44,484.11,1896.0
2024-08-15 13:00:00,483.88,484.45,483.25,483.89,6522.0,483.88,484.45,483.25,483.89,6522.0
2024-08-15 13:10:00,484.21,484.8,483.91,484.59,2800.0,484.21,484.8,483.91,484.59,2800.0
2024-08-15 13:20:00,484.5,485.7,484.5,484.98,4103.0,484.5,485.7,484.5,484.98,4103.0
2024-08-15 13:30:00,485.38,486.32,485.24,486.07,3700.0,485.38,486.32,485.24,486.07,3700.0
2024-08-15 13:40:00,485.96,487.13,485.95,487.12,1950.0,485.96,487.13,485.95,487.12,1950.0
2024-08-15 13:50:00,487.14,487.44,485.58,485.58,4438.0,487.14,487.44,485.58,485.58,4438.0
2024-08-15 14:00:00,485.56,486.22,485.34,485.77,4436.0,485.56,486.22,485.34,485.77,4436.0
2024-08-15 14:10:00,485.73,486.13,485.05,485.06,4299.0,485.73,486.13,485.05,485.06,4299.0
2024-08-15 14:20:00,485.04,485.39,484.82,485.19,5551.0,485.04,485.39,484.82,485.19,5551.0
2024-08-15 14:30:00,484.99,486.48,484.45,486.31,10745.0,484.99,486.48,484.45,486.31,10745.0
2024-08-15 14:40:00,486.25,486.86,485.88,486.86,4606.0,486.25,486.86,485.88,486.86,4606.0
2024-08-15 14:50:00,486.76,486.91,485.58,485.71,5784.0,486.76,486.91,485.58,485.71,5784.0
2024-08-15 15:00:00,485.38,485.38,484.28,484.63,3000.0,485.38,485.38,484.28,484.63,3000.0
2024-08-15 15:10:00,484.66,484.89,484.3,484.6,2866.0,484.66,484.89,484.3,484.6,2866.0
2024-08-15 15:20:00,484.82,485.92,484.59,485.92,3625.0,484.82,485.92,484.59,485.92,3625.0
2024-08-15 15:30:00,485.92,486.15,485.66,485.88,6495.0,485.92,486.15,485.66,485.88,6495.0
2024-08-15 15:40:00,486.07,486.07,483.82,483.97,7362.0,486.07,486.07,483.82,483.97,7362.0
2024-08-15 15:50:00,483.56,485.88,483.22,485.35,29082.0,483.56,485.88,483.22,485.35,29082.0
2024-08-16 09:30:00,483.6,483.9,479.72,481.68,29193.0,483.6,483.9,479.72,481.68,29193.0
2024-08-16 09:40:00,481.75,484.46,480.79,480.85,2812.0,481.75,484.46,480.79,480.85,2812.0
2024-08-16 09:50:00,481.69,482.32,480.25,481.49,4006.0,481.69,482.32,480.25,481.49,4006.0
2024-08-16 10:00:00,482.08,484.14,481.64,481.73,3611.0,482.08,484.14,481.64,481.73,3611.0
2024-08-16 10:10:00,482.6,487.2,482.6,486.6,5742.0,482.6,487.2,482.6,486.6,5742.0
2024-08-16 10:20:00,486.69,487.93,485.91,486.46,11820.0,486.69,487.93,485.91,486.46,11820.0
2024-08-16 10:30:00,487.15,489.09,486.83,489.09,20565.0,487.15,489.09,486.83,489.09,20565.0
2024-08-16 10:40:00,488.88,489.25,487.71,489.01,8324.0,488.88,489.25,487.71,489.01,8324.0
2024-08-16 10:50:00,489.25,491.27,489.16,489.69,7405.0,489.25,491.27,489.16,489.69,7405.0
2024-08-16 11:00:00,489.38,489.64,487.43,487.66,5744.0,489.38,489.64,487.43,487.66,5744.0
2024-08-16 11:10:00,487.25,488.66,487.24,487.89,4159.0,487.25,488.66,487.24,487.89,4159.0
2024-08-16 11:20:00,487.76,489.58,487.45,489.13,3936.0,487.76,489.58,487.45,489.13,3936.0
2024-08-16 11:30:00,489.28,490.83,489.27,490.54,3445.0,489.28,490.83,489.27,490.54,3445.0
2024-08-16 11:40:00,490.49,491.99,489.88,491.99,10295.0,490.49,491.99,489.88,491.99,10295.0
2024-08-16 11:50:00,491.58,492.08,491.38,491.97,6051.0,491.58,492.08,491.38,491.97,6051.0
2024-08-16 12:00:00,491.97,492.7,491.38,492.51,3804.0,491.97,492.7,491.38,492.51,3804.0
2024-08-16 12:10:00,492.38,492.89,492.37,492.89,1221.0,492.38,492.89,492.37,492.89,1221.0
2024-08-16 12:20:00,492.66,492.76,492.42,492.46,1339.0,492.66,492.76,492.42,492.46,1339.0
2024-08-16 12:30:00,492.49,493.28,492.21,492.68,5332.0,492.49,493.28,492.21,492.68,5332.0
2024-08-16 12:40:00,492.68,492.86,492.1,492.86,4489.0,492.68,492.86,492.1,492.86,4489.0
2024-08-16 12:50:00,492.5,493.89,492.5,493.89,3924.0,492.5,493.89,492.5,493.89,3924.0
2024-08-16 13:00:00,494.63,494.72,493.06,493.28,11414.0,494.63,494.72,493.06,493.28,11414.0
2024-08-16 13:10:00,492.89,494.28,492.88,494.28,3800.0,492.89,494.28,492.88,494.28,3800.0
2024-08-16 13:20:00,494.5,494.64,493.87,494.54,6777.0,494.5,494.64,493.87,494.54,6777.0
2024-08-16 13:30:00,494.56,494.56,493.59,494.33,4405.0,494.56,494.56,493.59,494.33,4405.0
2024-08-16 13:40:00,493.82,493.85,493.4,493.6,800.0,493.82,493.85,493.4,493.6,800.0
2024-08-16 13:50:00,493.22,493.66,492.98,493.66,2297.0,493.22,493.66,492.98,493.66,2297.0
2024-08-16 14:00:00,493.56,493.82,493.54,493.62,602.0,493.56,493.82,493.54,493.62,602.0
2024-08-16 14:10:00,493.44,493.55,493.03,493.16,2568.0,493.44,493.55,493.03,493.16,2568.0
2024-08-16 14:20:00,493.02,493.47,492.79,492.97,3000.0,493.02,493.47,492.79,492.97,3000.0
2024-08-16 14:30:00,492.96,493.63,492.88,493.63,2100.0,492.96,493.63,492.88,493.63,2100.0
2024-08-16 14:40:00,493.52,493.76,493.52,493.72,700.0,493.52,493.76,493.52,493.72,700.0
2024-08-16 14:50:00,493.91,494.88,493.65,494.88,4685.0,493.91,494.88,493.65,494.88,4685.0
2024-08-16 15:00:00,494.67,494.76,493.62,493.99,2704.0,494.67,494.76,493.62,493.99,2704.0
2024-08-16 15:10:00,494.1,495.63,493.74,494.71,4481.0,494.1,495.63,493.74,494.71,4481.0
2024-08-16 15:20:00,494.7,494.7,492.22,492.22,7921.0,494.7,494.7,492.22,492.22,7921.0
2024-08-16 15:30:00,491.98,493.21,491.72,493.21,6347.0,491.98,493.21,491.72,493.21,6347.0
2024-08-16 15:40:00,493.21,493.93,492.55,492.56,13352.0,493.21,493.93,492.55,492.56,13352.0
2024-08-16 15:50:00,492.29,493.06,491.32,492.51,42506.0,492.29,493.06,491.32,492.51,42506.0
2024-08-19 09:30:00,493.8,498.34,493.8,498.34,4615.0,493.8,498.34,493.8,498.34,4615.0
2024-08-19 09:40:00,497.91,497.91,491.41,491.53,2806.0,497.91,497.91,491.41,491.53,2806.0
2024-08-19 09:50:00,491.43,492.12,489.42,492.12,3223.0,491.43,492.12,489.42,492.12,3223.0
2024-08-19 10:00:00,492.38,493.05,490.82,490.85,2693.0,492.38,493.05,490.82,490.85,2693.0
2024-08-19 10:10:00,489.43,490.83,489.43,489.62,1400.0,489.43,490.83,489.43,489.62,1400.0
2024-08-19 10:20:00,490.65,491.51,490.51,491.47,2025.0,490.65,491.51,490.51,491.47,2025.0
2024-08-19 10:30:00,491.93,492.0,491.27,491.83,2417.0,491.93,492.0,491.27,491.83,2417.0
2024-08-19 10:40:00,491.24,491.31,490.85,491.25,1552.0,491.24,491.31,490.85,491.25,1552.0
2024-08-19 10:50:00,491.48,491.58,490.48,490.85,1731.0,491.48,491.58,490.48,490.85,1731.0
2024-08-19 11:00:00,490.71,491.8,490.67,491.8,3054.0,490.71,491.8,490.67,491.8,3054.0
2024-08-19 11:10:00,491.7,492.47,491.7,492.28,1796.0,491.7,492.47,491.7,492.28,1796.0
2024-08-19 11:20:00,492.74,493.35,492.4,492.84,1510.0,492.74,493.35,492.4,492.84,1510.0
2024-08-19 11:30:00,493.19,494.08,493.19,493.72,1928.0,493.19,494.08,493.19,493.72,1928.0
2024-08-19 11:40:00,494.06,494.83,493.99,493.99,1104.0,494.06,494.83,493.99,493.99,1104.0
2024-08-19 11:50:00,493.84,494.18,493.11,493.2,1746.0,493.84,494.18,493.11,493.2,1746.0
2024-08-19 12:00:00,493.2,493.71,493.19,493.42,1200.0,493.2,493.71,493.19,493.42,1200.0
2024-08-19 12:10:00,493.15,493.69,493.12,493.69,1204.0,493.15,493.69,493.12,493.69,1204.0
2024-08-19 12:20:00,493.27,493.74,492.81,493.74,4224.0,493.27,493.74,492.81,493.74,4224.0
2024-08-19 12:30:00,493.22,493.56,493.03,493.31,2399.0,493.22,493.56,493.03,493.31,2399.0
2024-08-19 12:40:00,493.25,494.73,493.03,494.23,10001.0,493.25,494.73,493.03,494.23,10001.0
2024-08-19 12:50:00,494.23,494.23,493.55,493.55,5578.0,494.23,494.23,493.55,493.55,5578.0
2024-08-19 13:00:00,493.91,493.91,493.19,493.5,1922.0,493.91,493.91,493.19,493.5,1922.0
2024-08-19 13:10:00,493.56,493.56,493.07,493.54,3830.0,493.56,493.56,493.07,493.54,3830.0
2024-08-19 13:20:00,493.53,493.57,492.74,492.74,1815.0,493.53,493.57,492.74,492.74,1815.0
2024-08-19 13:30:00,492.27,492.88,492.27,492.88,1381.0,492.27,492.88,492.27,492.88,1381.0
2024-08-19 13:40:00,492.98,493.17,492.88,493.17,617.0,492.98,493.17,492.88,493.17,617.0
2024-08-19 13:50:00,493.22,493.57,492.92,493.32,2693.0,493.22,493.57,492.92,493.32,2693.0
2024-08-19 14:00:00,492.64,492.96,492.64,492.96,1341.0,492.64,492.96,492.64,492.96,1341.0
2024-08-19 14:10:00,492.82,493.21,492.82,493.01,1476.0,492.82,493.21,492.82,493.01,1476.0
2024-08-19 14:20:00,493.03,493.25,492.32,492.33,1586.0,493.03,493.25,492.32,492.33,1586.0
2024-08-19 14:30:00,492.19,492.87,492.18,492.87,2515.0,492.19,492.87,492.18,492.87,2515.0
2024-08-19 14:40:00,492.9,493.71,492.68,493.0,5889.0,492.9,493.71,492.68,493.0,5889.0
2024-08-19 14:50:00,493.06,494.0,492.89,493.76,4335.0,493.06,494.0,492.89,493.76,4335.0
2024-08-19 15:00:00,493.43,493.83,493.28,493.71,2217.0,493.43,493.83,493.28,493.71,2217.0
2024-08-19 15:10:00,493.45,494.11,493.39,494.11,3020.0,493.45,494.11,493.39,494.11,3020.0
2024-08-19 15:20:00,494.1,494.68,493.88,494.68,3599.0,494.1,494.68,493.88,494.68,3599.0
2024-08-19 15:30:00,494.62,494.9,494.04,494.41,4797.0,494.62,494.9,494.04,494.41,4797.0
2024-08-19 15:40:00,494.25,495.21,494.24,494.74,8779.0,494.25,495.21,494.24,494.74,8779.0
2024-08-19 15:50:00,494.96,497.14,494.59,497.11,29733.0,494.96,497.14,494.59,497.11,29733.0
2024-08-20 09:30:00,496.99,501.0,495.5,500.88,5957.0,496.99,501.0,495.5,500.88,5957.0
2024-08-20 09:40:00,500.84,503.41,499.08,501.89,2952.0,500.84,503.41,499.08,501.89,2952.0
2024-08-20 09:50:00,500.56,503.3,499.98,500.97,13969.0,500.56,503.3,499.98,500.97,13969.0
2024-08-20 10:00:00,500.87,503.6,500.87,503.34,2693.0,500.87,503.6,500.87,503.34,2693.0
2024-08-20 10:10:00,501.79,502.88,500.02,500.02,2883.0,501.79,502.88,500.02,500.02,2883.0
2024-08-20 10:20:00,499.43,499.95,498.55,499.14,1899.0,499.43,499.95,498.55,499.14,1899.0
2024-08-20 10:30:00,498.53,500.17,498.28,498.67,7203.0,498.53,500.17,498.28,498.67,7203.0
2024-08-20 10:40:00,498.36,498.92,497.89,498.79,2800.0,498.36,498.92,497.89,498.79,2800.0
2024-08-20 10:50:00,497.6,499.7,497.59,498.67,1543.0,497.6,499.7,497.59,498.67,1543.0
2024-08-20 11:00:00,498.53,498.53,497.0,497.76,3403.0,498.53,498.53,497.0,497.76,3403.0
2024-08-20 11:10:00,497.73,498.24,497.24,497.66,4200.0,497.73,498.24,497.24,497.66,4200.0
2024-08-20 11:20:00,498.22,498.24,496.22,496.22,2100.0,498.22,498.24,496.22,496.22,2100.0
2024-08-20 11:30:00,496.0,497.4,496.0,497.38,3028.0,496.0,497.4,496.0,497.38,3028.0
2024-08-20 11:40:00,497.3,497.3,497.02,497.03,300.0,497.3,497.3,497.02,497.03,300.0
2024-08-20 11:50:00,497.07,497.07,497.07,497.07,100.0,497.07,497.07,497.07,497.07,100.0
2024-08-20 12:00:00,496.87,496.87,496.2,496.2,1300.0,496.87,496.87,496.2,496.2,1300.0
2024-08-20 12:10:00,496.37,496.48,495.21,495.29,2031.0,496.37,496.48,495.21,495.29,2031.0
2024-08-20 12:20:00,495.0,496.13,495.0,496.05,1777.0,495.0,496.13,495.0,496.05,1777.0
2024-08-20 12:30:00,495.76,495.76,495.05,495.49,771.0,495.76,495.76,495.05,495.49,771.0
2024-08-20 12:40:00,495.36,495.36,494.6,494.6,2200.0,495.36,495.36,494.6,494.6,2200.0
2024-08-20 12:50:00,494.27,494.28,494.08,494.09,700.0,494.27,494.28,494.08,494.09,700.0
2024-08-20 13:00:00,493.89,494.08,493.33,494.08,2202.0,493.89,494.08,493.33,494.08,2202.0
2024-08-20 13:10:00,494.08,494.09,493.33,493.39,1127.0,494.08,494.09,493.33,493.39,1127.0
2024-08-20 13:20:00,493.32,493.32,493.02,493.02,300.0,493.32,493.32,493.02,493.02,300.0
2024-08-20 13:30:00,492.98,492.98,492.73,492.75,838.0,492.98,492.98,492.73,492.75,838.0
2024-08-20 13:40:00,492.94,493.16,492.94,493.16,803.0,492.94,493.16,492.94,493.16,803.0
2024-08-20 13:50:00,493.16,493.16,493.04,493.16,700.0,493.16,493.16,493.04,493.16,700.0
2024-08-20 14:00:00,493.32,493.81,493.32,493.7,500.0,493.32,493.81,493.32,493.7,500.0
2024-08-20 14:10:00,493.67,494.42,493.43,493.96,1960.0,493.67,494.42,493.43,493.96,1960.0
2024-08-20 14:20:00,493.98,495.61,493.98,495.5,1500.0,493.98,495.61,493.98,495.5,1500.0
2024-08-20 14:30:00,495.5,495.8,495.45,495.46,2696.0,495.5,495.8,495.45,495.46,2696.0
2024-08-20 14:40:00,495.12,495.22,494.61,494.95,3910.0,495.12,495.22,494.61,494.95,3910.0
2024-08-20 14:50:00,495.06,495.78,494.86,494.96,6613.0,495.06,495.78,494.86,494.96,6613.0
2024-08-20 15:00:00,494.96,494.96,494.24,494.24,1423.0,494.96,494.96,494.24,494.24,1423.0
2024-08-20 15:10:00,494.42,495.05,494.24,495.05,2145.0,494.42,495.05,494.24,495.05,2145.0
2024-08-20 15:20:00,495.06,495.49,494.08,494.68,3275.0,495.06,495.49,494.08,494.68,3275.0
2024-08-20 15:30:00,494.09,494.68,493.86,494.63,4235.0,494.09,494.68,493.86,494.63,4235.0
2024-08-20 15:40:00,494.6,494.6,493.23,493.78,7052.0,494.6,494.6,493.23,493.78,7052.0
2024-08-20 15:50:00,493.85,494.81,493.25,494.01,19570.0,493.85,494.81,493.25,494.01,19570.0
2024-08-21 09:30:00,495.82,497.22,493.58,495.93,2543.0,495.82,497.22,493.58,495.93,2543.0
2024-08-21 09:40:00,496.78,496.99,493.25,493.25,3137.0,496.78,496.99,493.25,493.25,3137.0
2024-08-21 09:50:00,493.49,493.66,491.85,492.98,1960.0,493.49,493.66,491.85,492.98,1960.0
2024-08-21 10:00:00,493.05,495.17,493.04,494.39,4461.0,493.05,495.17,493.04,494.39,4461.0
2024-08-21 10:10:00,494.02,494.38,491.03,491.8,3041.0,494.02,494.38,491.03,491.8,3041.0
2024-08-21 10:20:00,492.48,493.72,492.04,492.87,1806.0,492.48,493.72,492.04,492.87,1806.0
2024-08-21 10:30:00,493.25,494.7,492.42,494.69,2967.0,493.25,494.7,492.42,494.69,2967.0
2024-08-21 10:40:00,495.17,496.16,493.59,493.59,3589.0,495.17,496.16,493.59,493.59,3589.0
2024-08-21 10:50:00,494.14,494.14,492.39,493.88,1400.0,494.14,494.14,492.39,493.88,1400.0
2024-08-21 11:00:00,493.62,494.66,493.62,494.61,1700.0,493.62,494.66,493.62,494.61,1700.0
2024-08-21 11:10:00,493.96,496.47,493.96,495.01,4451.0,493.96,496.47,493.96,495.01,4451.0
2024-08-21 11:20:00,495.11,495.33,494.31,494.43,1900.0,495.11,495.33,494.31,494.43,1900.0
2024-08-21 11:30:00,494.04,494.68,493.49,494.0,2900.0,494.04,494.68,493.49,494.0,2900.0
2024-08-21 11:40:00,493.91,494.01,493.1,493.42,2900.0,493.91,494.01,493.1,493.42,2900.0
2024-08-21 11:50:00,493.22,493.32,492.5,492.7,1400.0,493.22,493.32,492.5,492.7,1400.0
2024-08-21 12:00:00,492.68,492.92,492.49,492.81,1700.0,492.68,492.92,492.49,492.81,1700.0
2024-08-21 12:10:00,492.81,493.13,492.38,492.64,3239.0,492.81,493.13,492.38,492.64,3239.0
2024-08-21 12:20:00,492.64,492.96,492.19,492.41,1700.0,492.64,492.96,492.19,492.41,1700.0
2024-08-21 12:30:00,492.25,492.76,492.0,492.32,2210.0,492.25,492.76,492.0,492.32,2210.0
2024-08-21 12:40:00,492.65,493.21,492.42,493.08,1940.0,492.65,493.21,492.42,493.08,1940.0
2024-08-21 12:50:00,493.08,493.65,492.82,493.58,5484.0,493.08,493.65,492.82,493.58,5484.0
2024-08-21 13:00:00,493.6,493.61,493.25,493.44,1800.0,493.6,493.61,493.25,493.44,1800.0
2024-08-21 13:10:00,493.44,494.17,493.35,493.76,4263.0,493.44,494.17,493.35,493.76,4263.0
2024-08-21 13:20:00,494.09,494.36,493.78,493.78,3501.0,494.09,494.36,493.78,493.78,3501.0
2024-08-21 13:30:00,493.75,494.51,493.67,494.5,1400.0,493.75,494.51,493.67,494.5,1400.0
2024-08-21 13:40:00,494.5,494.91,494.04,494.87,3000.0,494.5,494.91,494.04,494.87,3000.0
2024-08-21 13:50:00,494.39,495.29,494.39,494.89,2355.0,494.39,495.29,494.39,494.89,2355.0
2024-08-21 14:00:00,495.35,496.08,494.85,495.06,2880.0,495.35,496.08,494.85,495.06,2880.0
2024-08-21 14:10:00,494.91,495.12,494.19,494.28,1900.0,494.91,495.12,494.19,494.28,1900.0
2024-08-21 14:20:00,494.31,494.36,493.78,493.78,2600.0,494.31,494.36,493.78,493.78,2600.0
2024-08-21 14:30:00,494.22,494.39,492.82,492.82,3600.0,494.22,494.39,492.82,492.82,3600.0
2024-08-21 14:40:00,493.25,493.46,492.77,492.78,2296.0,493.25,493.46,492.77,492.78,2296.0
2024-08-21 14:50:00,492.78,493.4,492.75,493.2,6850.0,492.78,493.4,492.75,493.2,6850.0
2024-08-21 15:00:00,493.21,493.87,492.89,493.21,4191.0,493.21,493.87,492.89,493.21,4191.0
2024-08-21 15:10:00,492.89,493.72,492.89,493.38,2104.0,492.89,493.72,492.89,493.38,2104.0
2024-08-21 15:20:00,493.38,493.55,492.57,493.55,4064.0,493.38,493.55,492.57,493.55,4064.0
2024-08-21 15:30:00,493.46,493.75,493.2,493.35,8044.0,493.46,493.75,493.2,493.35,8044.0
2024-08-21 15:40:00,493.49,494.08,493.28,493.97,5028.0,493.49,494.08,493.28,493.97,5028.0
2024-08-21 15:50:00,493.88,496.12,493.58,494.69,17382.0,493.88,496.12,493.58,494.69,17382.0
2024-08-22 09:30:00,496.12,497.39,494.61,497.02,4412.0,496.12,497.39,494.61,497.02,4412.0
2024-08-22 09:40:00,497.94,497.94,494.17,494.92,1859.0,497.94,497.94,494.17,494.92,1859.0
2024-08-22 09:50:00,494.13,494.47,492.31,492.9,1563.0,494.13,494.47,492.31,492.9,1563.0
2024-08-22 10:00:00,493.57,494.04,493.55,494.04,766.0,493.57,494.04,493.55,494.04,766.0
2024-08-22 10:10:00,493.86,495.74,493.78,495.74,1260.0,493.86,495.74,493.78,495.74,1260.0
2024-08-22 10:20:00,495.8,496.21,495.54,495.87,2499.0,495.8,496.21,495.54,495.87,2499.0
2024-08-22 10:30:00,495.71,496.15,495.18,496.15,868.0,495.71,496.15,495.18,496.15,868.0
2024-08-22 10:40:00,495.75,495.75,494.54,495.21,2999.0,495.75,495.75,494.54,495.21,2999.0
2024-08-22 10:50:00,495.59,496.64,495.59,496.64,1240.0,495.59,496.64,495.59,496.64,1240.0
2024-08-22 11:00:00,496.2,496.64,496.04,496.23,1020.0,496.2,496.64,496.04,496.23,1020.0
2024-08-22 11:10:00,496.64,497.89,496.47,496.66,3946.0,496.64,497.89,496.47,496.66,3946.0
2024-08-22 11:20:00,496.66,496.66,495.58,496.38,1723.0,496.66,496.66,495.58,496.38,1723.0
2024-08-22 11:30:00,496.18,496.7,496.18,496.21,600.0,496.18,496.7,496.18,496.21,600.0
2024-08-22 11:40:00,496.2,496.2,494.99,495.28,1980.0,496.2,496.2,494.99,495.28,1980.0
2024-08-22 11:50:00,495.15,496.17,495.15,495.98,4956.0,495.15,496.17,495.15,495.98,4956.0
2024-08-22 12:00:00,496.37,496.46,496.02,496.02,616.0,496.37,496.46,496.02,496.02,616.0
2024-08-22 12:10:00,496.24,496.24,495.97,495.98,553.0,496.24,496.24,495.97,495.98,553.0
2024-08-22 12:20:00,496.45,496.91,496.31,496.91,940.0,496.45,496.91,496.31,496.91,940.0
2024-08-22 12:30:00,496.98,496.98,496.23,496.31,1105.0,496.98,496.98,496.23,496.31,1105.0
2024-08-22 12:40:00,496.16,496.3,495.92,496.05,700.0,496.16,496.3,495.92,496.05,700.0
2024-08-22 12:50:00,496.05,496.42,494.54,494.54,2100.0,496.05,496.42,494.54,494.54,2100.0
2024-08-22 13:00:00,494.04,494.59,493.99,494.59,470.0,494.04,494.59,493.99,494.59,470.0
2024-08-22 13:10:00,495.08,495.08,494.5,494.52,808.0,495.08,495.08,494.5,494.52,808.0
2024-08-22 13:20:00,494.52,495.07,494.18,494.18,664.0,494.52,495.07,494.18,494.18,664.0
2024-08-22 13:30:00,494.58,494.58,492.99,492.99,1097.0,494.58,494.58,492.99,492.99,1097.0
2024-08-22 13:40:00,492.99,493.27,492.61,492.77,1484.0,492.99,493.27,492.61,492.77,1484.0
2024-08-22 13:50:00,492.69,492.69,491.7,491.7,1000.0,492.69,492.69,491.7,491.7,1000.0
2024-08-22 14:00:00,491.59,491.64,490.85,491.33,3469.0,491.59,491.64,490.85,491.33,3469.0
2024-08-22 14:10:00,491.62,491.63,490.81,491.22,4201.0,491.62,491.63,490.81,491.22,4201.0
2024-08-22 14:20:00,491.59,491.59,491.18,491.58,400.0,491.59,491.59,491.18,491.58,400.0
2024-08-22 14:30:00,491.23,491.25,490.64,491.12,1200.0,491.23,491.25,490.64,491.12,1200.0
2024-08-22 14:40:00,491.12,491.56,490.93,491.56,1000.0,491.12,491.56,490.93,491.56,1000.0
2024-08-22 14:50:00,491.2,491.2,490.34,490.35,877.0,491.2,491.2,490.34,490.35,877.0
2024-08-22 15:00:00,490.94,491.32,490.92,491.32,1564.0,490.94,491.32,490.92,491.32,1564.0
2024-08-22 15:10:00,491.57,492.56,491.3,492.56,4094.0,491.57,492.56,491.3,492.56,4094.0
2024-08-22 15:20:00,492.56,492.56,491.62,491.62,1195.0,492.56,492.56,491.62,491.62,1195.0
2024-08-22 15:30:00,491.62,492.6,491.62,491.96,2158.0,491.62,492.6,491.62,491.96,2158.0
2024-08-22 15:40:00,491.62,492.55,491.41,492.53,2328.0,491.62,492.55,491.41,492.53,2328.0
2024-08-22 15:50:00,492.53,492.96,489.51,492.31,22079.0,492.53,492.96,489.51,492.31,22079.0
2024-08-23 09:30:00,495.71,495.71,495.57,495.57,1478.0,495.71,495.71,495.57,495.57,1478.0
2024-08-23 09:40:00,493.5,494.5,491.77,494.42,1367.0,493.5,494.5,491.77,494.42,1367.0
2024-08-23 09:50:00,494.0,494.91,493.58,493.58,1493.0,494.0,494.91,493.58,493.58,1493.0
2024-08-23 10:00:00,493.26,497.0,493.26,497.0,2319.0,493.26,497.0,493.26,497.0,2319.0
2024-08-23 10:10:00,496.81,497.54,495.0,495.3,3978.0,496.81,497.54,495.0,495.3,3978.0
2024-08-23 10:20:00,495.29,496.69,495.29,496.29,2819.0,495.29,496.69,495.29,496.29,2819.0
2024-08-23 10:30:00,495.45,496.2,494.21,495.28,1100.0,495.45,496.2,494.21,495.28,1100.0
2024-08-23 10:40:00,494.79,495.28,492.0,492.0,1400.0,494.79,495.28,492.0,492.0,1400.0
2024-08-23 10:50:00,492.0,492.25,490.45,492.1,5592.0,492.0,492.25,490.45,492.1,5592.0
2024-08-23 11:00:00,491.6,492.77,491.6,492.77,2895.0,491.6,492.77,491.6,492.77,2895.0
2024-08-23 11:10:00,492.77,493.43,491.37,493.19,1910.0,492.77,493.43,491.37,493.19,1910.0
2024-08-23 11:20:00,492.91,494.22,492.91,493.76,614.0,492.91,494.22,492.91,493.76,614.0
2024-08-23 11:30:00,493.38,494.47,493.38,493.78,3994.0,493.38,494.47,493.38,493.78,3994.0
2024-08-23 11:40:00,494.18,494.35,493.95,493.96,1603.0,494.18,494.35,493.95,493.96,1603.0
2024-08-23 11:50:00,493.72,494.0,492.33,492.34,1015.0,493.72,494.0,492.33,492.34,1015.0
2024-08-23 12:00:00,493.73,493.73,491.33,491.35,1627.0,493.73,493.73,491.33,491.35,1627.0
2024-08-23 12:10:00,491.67,491.67,490.76,490.77,534.0,491.67,491.67,490.76,490.77,534.0
2024-08-23 12:20:00,490.76,490.76,490.51,490.51,500.0,490.76,490.76,490.51,490.51,500.0
2024-08-23 12:30:00,490.51,490.67,490.51,490.67,500.0,490.51,490.67,490.51,490.67,500.0
2024-08-23 12:40:00,490.54,490.54,488.78,488.79,1963.0,490.54,490.54,488.78,488.79,1963.0
2024-08-23 12:50:00,488.79,490.01,488.2,489.44,2046.0,488.79,490.01,488.2,489.44,2046.0
2024-08-23 13:00:00,489.44,489.44,489.44,489.44,0.0,489.44,489.44,489.44,489.44,0.0
2024-08-23 13:10:00,488.99,488.99,488.96,488.96,200.0,488.99,488.99,488.96,488.96,200.0
2024-08-23 13:20:00,488.88,489.13,488.2,488.77,1367.0,488.88,489.13,488.2,488.77,1367.0
2024-08-23 13:30:00,488.75,489.38,488.41,489.22,1219.0,488.75,489.38,488.41,489.22,1219.0
2024-08-23 13:40:00,489.54,489.57,489.49,489.57,303.0,489.54,489.57,489.49,489.57,303.0
2024-08-23 13:50:00,489.36,489.36,488.66,488.66,900.0,489.36,489.36,488.66,488.66,900.0
2024-08-23 14:00:00,488.56,489.58,488.56,488.61,601.0,488.56,489.58,488.56,488.61,601.0
2024-08-23 14:10:00,489.07,490.63,489.07,490.05,2700.0,489.07,490.63,489.07,490.05,2700.0
2024-08-23 14:20:00,489.73,489.73,488.73,489.2,500.0,489.73,489.73,488.73,489.2,500.0
2024-08-23 14:30:00,488.57,489.58,487.74,487.74,1700.0,488.57,489.58,487.74,487.74,1700.0
2024-08-23 14:40:00,487.91,488.47,487.91,488.47,300.0,487.91,488.47,487.91,488.47,300.0
2024-08-23 14:50:00,488.2,488.48,487.8,487.81,1200.0,488.2,488.48,487.8,487.81,1200.0
2024-08-23 15:00:00,487.87,487.91,487.6,487.79,400.0,487.87,487.91,487.6,487.79,400.0
2024-08-23 15:10:00,488.45,490.01,488.17,489.79,1239.0,488.45,490.01,488.17,489.79,1239.0
2024-08-23 15:20:00,489.9,489.9,489.24,489.5,1350.0,489.9,489.9,489.24,489.5,1350.0
2024-08-23 15:30:00,490.26,490.26,489.2,489.2,2133.0,490.26,490.26,489.2,489.2,2133.0
2024-08-23 15:40:00,489.04,489.65,488.61,489.18,1852.0,489.04,489.65,488.61,489.18,1852.0
2024-08-23 15:50:00,489.24,489.38,487.76,487.79,17929.0,489.24,489.38,487.76,487.79,17929.0
2024-08-26 09:30:00,489.99,491.51,487.04,488.39,3432.0,489.99,491.51,487.04,488.39,3432.0
2024-08-26 09:40:00,487.61,489.71,486.96,486.96,9872.0,487.61,489.71,486.96,486.96,9872.0
2024-08-26 09:50:00,488.38,489.87,487.32,489.79,1191.0,488.38,489.87,487.32,489.79,1191.0
2024-08-26 10:00:00,490.33,490.35,488.67,489.42,2888.0,490.33,490.35,488.67,489.42,2888.0
2024-08-26 10:10:00,489.46,489.64,489.06,489.64,1027.0,489.46,489.64,489.06,489.64,1027.0
2024-08-26 10:20:00,488.57,489.72,488.57,489.72,3220.0,488.57,489.72,488.57,489.72,3220.0
2024-08-26 10:30:00,489.44,489.83,488.34,489.1,3550.0,489.44,489.83,488.34,489.1,3550.0
2024-08-26 10:40:00,489.1,489.1,487.86,487.86,1559.0,489.1,489.1,487.86,487.86,1559.0
2024-08-26 10:50:00,487.75,489.27,487.75,489.15,1986.0,487.75,489.27,487.75,489.15,1986.0
2024-08-26 11:00:00,488.97,489.52,488.52,488.81,1801.0,488.97,489.52,488.52,488.81,1801.0
2024-08-26 11:10:00,489.06,489.5,488.74,489.5,3108.0,489.06,489.5,488.74,489.5,3108.0
2024-08-26 11:20:00,489.03,489.58,488.74,488.85,2367.0,489.03,489.58,488.74,488.85,2367.0
2024-08-26 11:30:00,489.06,489.19,488.41,488.78,2996.0,489.06,489.19,488.41,488.78,2996.0
2024-08-26 11:40:00,488.78,489.69,488.78,489.25,3242.0,488.78,489.69,488.78,489.25,3242.0
2024-08-26 11:50:00,489.25,489.37,488.81,488.81,5020.0,489.25,489.37,488.81,488.81,5020.0
2024-08-26 12:00:00,489.55,489.65,488.88,489.65,1200.0,489.55,489.65,488.88,489.65,1200.0
2024-08-26 12:10:00,489.7,489.7,489.45,489.58,1453.0,489.7,489.7,489.45,489.58,1453.0
2024-08-26 12:20:00,489.58,490.18,489.58,490.18,1501.0,489.58,490.18,489.58,490.18,1501.0
2024-08-26 12:30:00,489.64,490.55,489.63,490.12,1400.0,489.64,490.55,489.63,490.12,1400.0
2024-08-26 12:40:00,490.15,490.2,489.66,490.13,4722.0,490.15,490.2,489.66,490.13,4722.0
2024-08-26 12:50:00,490.13,490.14,490.12,490.14,2770.0,490.13,490.14,490.12,490.14,2770.0
2024-08-26 13:00:00,490.13,490.31,489.46,489.7,1600.0,490.13,490.31,489.46,489.7,1600.0
2024-08-26 13:10:00,489.66,489.8,489.52,489.53,400.0,489.66,489.8,489.52,489.53,400.0
2024-08-26 13:20:00,489.57,489.8,489.57,489.65,500.0,489.57,489.8,489.57,489.65,500.0
2024-08-26 13:30:00,489.12,489.12,487.89,487.89,2300.0,489.12,489.12,487.89,487.89,2300.0
2024-08-26 13:40:00,487.89,487.89,486.94,487.33,1500.0,487.89,487.89,486.94,487.33,1500.0
2024-08-26 13:50:00,486.5,486.5,486.37,486.38,424.0,486.5,486.5,486.37,486.38,424.0
2024-08-26 14:00:00,486.38,486.79,485.34,485.35,1798.0,486.38,486.79,485.34,485.35,1798.0
2024-08-26 14:10:00,485.43,485.48,485.11,485.11,400.0,485.43,485.48,485.11,485.11,400.0
2024-08-26 14:20:00,485.47,485.54,485.17,485.54,1731.0,485.47,485.54,485.17,485.54,1731.0
2024-08-26 14:30:00,485.22,485.88,485.17,485.57,2103.0,485.22,485.88,485.17,485.57,2103.0
2024-08-26 14:40:00,485.29,485.81,485.21,485.21,1700.0,485.29,485.81,485.21,485.21,1700.0
2024-08-26 14:50:00,485.2,485.7,485.11,485.7,2358.0,485.2,485.7,485.11,485.7,2358.0
2024-08-26 15:00:00,485.52,485.62,484.23,485.04,5608.0,485.52,485.62,484.23,485.04,5608.0
2024-08-26 15:10:00,484.9,485.54,484.76,485.16,1361.0,484.9,485.54,484.76,485.16,1361.0
2024-08-26 15:20:00,485.02,485.38,484.97,485.21,1862.0,485.02,485.38,484.97,485.21,1862.0
2024-08-26 15:30:00,485.27,485.62,484.51,484.98,6772.0,485.27,485.62,484.51,484.98,6772.0
2024-08-26 15:40:00,485.11,485.11,484.17,484.17,3663.0,485.11,485.11,484.17,484.17,3663.0
2024-08-26 15:50:00,484.13,484.45,482.39,484.26,21543.0,484.13,484.45,482.39,484.26,21543.0
2024-08-27 09:30:00,483.47,484.07,480.84,481.65,6362.0,483.47,484.07,480.84,481.65,6362.0
2024-08-27 09:40:00,481.16,482.34,481.16,481.89,1465.0,481.16,482.34,481.16,481.89,1465.0
2024-08-27 09:50:00,481.37,483.21,481.37,483.2,571.0,481.37,483.21,481.37,483.2,571.0
2024-08-27 10:00:00,480.62,482.14,480.26,481.08,1956.0,480.62,482.14,480.26,481.08,1956.0
2024-08-27 10:10:00,481.72,483.29,480.77,481.47,2418.0,481.72,483.29,480.77,481.47,2418.0
2024-08-27 10:20:00,481.63,482.73,481.63,482.73,300.0,481.63,482.73,481.63,482.73,300.0
2024-08-27 10:30:00,483.24,484.11,483.23,484.11,1300.0,483.24,484.11,483.23,484.11,1300.0
2024-08-27 10:40:00,484.54,485.88,484.09,485.24,1117.0,484.54,485.88,484.09,485.24,1117.0
2024-08-27 10:50:00,484.7,484.95,484.7,484.95,400.0,484.7,484.95,484.7,484.95,400.0
2024-08-27 11:00:00,484.8,484.95,483.73,484.83,2200.0,484.8,484.95,483.73,484.83,2200.0
2024-08-27 11:10:00,484.84,485.36,483.4,483.4,2438.0,484.84,485.36,483.4,483.4,2438.0
2024-08-27 11:20:00,483.6,483.6,483.25,483.25,400.0,483.6,483.6,483.25,483.25,400.0
2024-08-27 11:30:00,483.92,483.92,482.42,482.42,1203.0,483.92,483.92,482.42,482.42,1203.0
2024-08-27 11:40:00,482.01,482.58,481.99,481.99,600.0,482.01,482.58,481.99,481.99,600.0
2024-08-27 11:50:00,482.23,482.23,482.23,482.23,100.0,482.23,482.23,482.23,482.23,100.0
2024-08-27 12:00:00,482.1,482.73,482.1,482.56,2347.0,482.1,482.73,482.1,482.56,2347.0
2024-08-27 12:10:00,483.06,483.13,483.03,483.04,488.0,483.06,483.13,483.03,483.04,488.0
2024-08-27 12:20:00,483.04,483.3,482.64,483.28,700.0,483.04,483.3,482.64,483.28,700.0
2024-08-27 12:30:00,483.1,483.72,482.93,482.93,1802.0,483.1,483.72,482.93,482.93,1802.0
2024-08-27 12:40:00,483.53,483.53,482.51,482.69,3203.0,483.53,483.53,482.51,482.69,3203.0
2024-08-27 12:50:00,482.89,483.18,482.68,483.18,643.0,482.89,483.18,482.68,483.18,643.0
2024-08-27 13:00:00,482.53,482.88,482.22,482.55,908.0,482.53,482.88,482.22,482.55,908.0
2024-08-27 13:10:00,482.34,482.61,482.27,482.27,600.0,482.34,482.61,482.27,482.27,600.0
2024-08-27 13:20:00,482.24,482.87,482.01,482.73,753.0,482.24,482.87,482.01,482.73,753.0
2024-08-27 13:30:00,483.17,483.17,482.68,482.68,1513.0,483.17,483.17,482.68,482.68,1513.0
2024-08-27 13:40:00,482.61,483.41,482.44,483.34,3288.0,482.61,483.41,482.44,483.34,3288.0
2024-08-27 13:50:00,483.8,483.97,483.43,483.43,1000.0,483.8,483.97,483.43,483.43,1000.0
2024-08-27 14:00:00,483.81,485.02,483.53,484.03,863.0,483.81,485.02,483.53,484.03,863.0
2024-08-27 14:10:00,483.69,484.45,483.69,484.45,365.0,483.69,484.45,483.69,484.45,365.0
2024-08-27 14:20:00,484.35,484.56,483.9,484.39,867.0,484.35,484.56,483.9,484.39,867.0
2024-08-27 14:30:00,484.51,484.51,484.04,484.04,1000.0,484.51,484.51,484.04,484.04,1000.0
2024-08-27 14:40:00,484.56,485.15,484.13,484.56,2077.0,484.56,485.15,484.13,484.56,2077.0
2024-08-27 14:50:00,484.14,484.82,484.12,484.5,2710.0,484.14,484.82,484.12,484.5,2710.0
2024-08-27 15:00:00,484.37,484.54,483.18,484.0,6013.0,484.37,484.54,483.18,484.0,6013.0
2024-08-27 15:10:00,483.54,483.7,483.03,483.17,700.0,483.54,483.7,483.03,483.17,700.0
2024-08-27 15:20:00,483.03,483.88,483.03,483.61,2020.0,483.03,483.88,483.03,483.61,2020.0
2024-08-27 15:30:00,483.87,484.18,482.86,483.02,3350.0,483.87,484.18,482.86,483.02,3350.0
2024-08-27 15:40:00,482.96,483.29,482.71,482.85,8765.0,482.96,483.29,482.71,482.85,8765.0
2024-08-27 15:50:00,482.85,483.21,481.96,482.34,21607.0,482.85,483.21,481.96,482.34,21607.0
2024-08-28 09:30:00,481.03,485.0,481.03,484.23,7725.0,481.03,485.0,481.03,484.23,7725.0
2024-08-28 09:40:00,482.8,482.8,482.8,482.8,125.0,482.8,482.8,482.8,482.8,125.0
2024-08-28 09:50:00,482.8,485.59,482.13,485.47,8153.0,482.8,485.59,482.13,485.47,8153.0
2024-08-28 10:00:00,484.8,486.51,484.53,486.23,4920.0,484.8,486.51,484.53,486.23,4920.0
2024-08-28 10:10:00,486.24,486.24,483.94,483.94,3301.0,486.24,486.24,483.94,483.94,3301.0
2024-08-28 10:20:00,484.03,486.38,484.02,486.35,6763.0,484.03,486.38,484.02,486.35,6763.0
2024-08-28 10:30:00,486.96,486.96,486.01,486.72,1200.0,486.96,486.96,486.01,486.72,1200.0
2024-08-28 10:40:00,486.46,486.72,485.45,485.83,3895.0,486.46,486.72,485.45,485.83,3895.0
2024-08-28 10:50:00,486.07,486.07,485.47,486.04,600.0,486.07,486.07,485.47,486.04,600.0
2024-08-28 11:00:00,485.36,487.34,485.36,486.5,2355.0,485.36,487.34,485.36,486.5,2355.0
2024-08-28 11:10:00,486.3,486.5,484.62,484.96,2461.0,486.3,486.5,484.62,484.96,2461.0
2024-08-28 11:20:00,484.77,486.07,484.76,485.4,2668.0,484.77,486.07,484.76,485.4,2668.0
2024-08-28 11:30:00,485.9,485.9,485.41,485.42,968.0,485.9,485.9,485.41,485.42,968.0
2024-08-28 11:40:00,485.34,485.82,485.31,485.31,1000.0,485.34,485.82,485.31,485.31,1000.0
2024-08-28 11:50:00,485.83,485.83,485.37,485.72,1462.0,485.83,485.83,485.37,485.72,1462.0
2024-08-28 12:00:00,485.72,485.72,483.84,483.84,1100.0,485.72,485.72,483.84,483.84,1100.0
2024-08-28 12:10:00,483.62,484.4,483.62,483.96,2046.0,483.62,484.4,483.62,483.96,2046.0
2024-08-28 12:20:00,484.03,484.03,484.01,484.02,400.0,484.03,484.03,484.01,484.02,400.0
2024-08-28 12:30:00,483.72,483.98,483.71,483.98,400.0,483.72,483.98,483.71,483.98,400.0
2024-08-28 12:40:00,483.89,483.89,483.89,483.89,100.0,483.89,483.89,483.89,483.89,100.0
2024-08-28 12:50:00,484.46,484.68,484.24,484.37,1800.0,484.46,484.68,484.24,484.37,1800.0
2024-08-28 13:00:00,484.19,484.84,484.09,484.32,1000.0,484.19,484.84,484.09,484.32,1000.0
2024-08-28 13:10:00,484.06,484.35,483.84,484.35,1006.0,484.06,484.35,483.84,484.35,1006.0
2024-08-28 13:20:00,483.85,483.85,483.84,483.85,400.0,483.85,483.85,483.84,483.85,400.0
2024-08-28 13:30:00,483.81,483.81,483.8,483.8,800.0,483.81,483.81,483.8,483.8,800.0
2024-08-28 13:40:00,483.34,483.8,482.89,482.9,2490.0,483.34,483.8,482.89,482.9,2490.0
2024-08-28 13:50:00,482.52,482.52,481.6,481.61,1359.0,482.52,482.52,481.6,481.61,1359.0
2024-08-28 14:00:00,481.09,481.49,480.83,481.03,1825.0,481.09,481.49,480.83,481.03,1825.0
2024-08-28 14:10:00,481.39,481.39,480.86,481.23,750.0,481.39,481.39,480.86,481.23,750.0
2024-08-28 14:20:00,481.02,481.55,481.02,481.34,400.0,481.02,481.55,481.02,481.34,400.0
2024-08-28 14:30:00,480.93,480.94,480.92,480.92,1371.0,480.93,480.94,480.92,480.92,1371.0
2024-08-28 14:40:00,481.29,481.52,480.19,480.26,1500.0,481.29,481.52,480.19,480.26,1500.0
2024-08-28 14:50:00,480.3,482.66,480.29,482.66,1600.0,480.3,482.66,480.29,482.66,1600.0
2024-08-28 15:00:00,482.5,483.05,482.34,482.34,1705.0,482.5,483.05,482.34,482.34,1705.0
2024-08-28 15:10:00,482.75,482.91,482.17,482.61,2098.0,482.75,482.91,482.17,482.61,2098.0
2024-08-28 15:20:00,482.72,483.74,482.72,483.74,1842.0,482.72,483.74,482.72,483.74,1842.0
2024-08-28 15:30:00,483.46,484.0,483.21,483.27,3122.0,483.46,484.0,483.21,483.27,3122.0
2024-08-28 15:40:00,483.11,484.17,483.04,483.47,4188.0,483.11,484.17,483.04,483.47,4188.0
2024-08-28 15:50:00,483.5,483.93,481.38,481.48,23951.0,483.5,483.93,481.38,481.48,23951.0
2024-08-29 09:30:00,485.46,487.41,485.1,485.1,2754.0,485.46,487.41,485.1,485.1,2754.0
2024-08-29 09:40:00,486.45,487.48,483.99,484.55,611.0,486.45,487.48,483.99,484.55,611.0
2024-08-29 09:50:00,485.99,487.81,483.4,485.3,3605.0,485.99,487.81,483.4,485.3,3605.0
2024-08-29 10:00:00,486.56,488.59,485.74,487.2,5115.0,486.56,488.59,485.74,487.2,5115.0
2024-08-29 10:10:00,487.86,488.77,487.28,488.77,1700.0,487.86,488.77,487.28,488.77,1700.0
2024-08-29 10:20:00,488.79,491.53,488.24,491.06,3468.0,488.79,491.53,488.24,491.06,3468.0
2024-08-29 10:30:00,491.0,491.0,490.35,490.35,876.0,491.0,491.0,490.35,490.35,876.0
2024-08-29 10:40:00,490.6,491.1,490.0,491.04,1235.0,490.6,491.1,490.0,491.04,1235.0
2024-08-29 10:50:00,491.04,491.04,491.04,491.04,100.0,491.04,491.04,491.04,491.04,100.0
2024-08-29 11:00:00,491.12,491.6,490.62,491.37,1600.0,491.12,491.6,490.62,491.37,1600.0
2024-08-29 11:10:00,491.07,492.02,490.42,492.02,800.0,491.07,492.02,490.42,492.02,800.0
2024-08-29 11:20:00,490.84,491.26,490.82,491.26,1366.0,490.84,491.26,490.82,491.26,1366.0
2024-08-29 11:30:00,491.66,491.83,491.08,491.43,995.0,491.66,491.83,491.08,491.43,995.0
2024-08-29 11:40:00,490.99,490.99,490.28,490.64,850.0,490.99,490.99,490.28,490.64,850.0
2024-08-29 11:50:00,490.48,490.83,490.42,490.83,569.0,490.48,490.83,490.42,490.83,569.0
2024-08-29 12:00:00,490.98,491.43,490.56,491.24,861.0,490.98,491.43,490.56,491.24,861.0
2024-08-29 12:10:00,491.52,491.52,491.11,491.18,760.0,491.52,491.52,491.11,491.18,760.0
2024-08-29 12:20:00,491.57,491.73,491.46,491.59,590.0,491.57,491.73,491.46,491.59,590.0
2024-08-29 12:30:00,491.79,491.89,491.78,491.89,200.0,491.79,491.89,491.78,491.89,200.0
2024-08-29 12:40:00,492.1,492.31,491.74,492.06,1425.0,492.1,492.31,491.74,492.06,1425.0
2024-08-29 12:50:00,491.81,492.56,491.62,492.56,700.0,491.81,492.56,491.62,492.56,700.0
2024-08-29 13:00:00,492.31,492.67,492.02,492.02,600.0,492.31,492.67,492.02,492.02,600.0
2024-08-29 13:10:00,491.79,491.89,491.79,491.89,500.0,491.79,491.89,491.79,491.89,500.0
2024-08-29 13:20:00,491.83,491.83,490.88,491.16,2251.0,491.83,491.83,490.88,491.16,2251.0
2024-08-29 13:30:00,490.92,491.98,490.91,491.91,800.0,490.92,491.98,490.91,491.91,800.0
2024-08-29 13:40:00,491.98,492.02,491.64,491.73,1849.0,491.98,492.02,491.64,491.73,1849.0
2024-08-29 13:50:00,491.64,492.41,491.6,492.41,656.0,491.64,492.41,491.6,492.41,656.0
2024-08-29 14:00:00,492.23,492.23,491.38,491.38,1508.0,492.23,492.23,491.38,491.38,1508.0
2024-08-29 14:10:00,491.24,491.24,491.15,491.15,650.0,491.24,491.24,491.15,491.15,650.0
2024-08-29 14:20:00,491.12,491.12,489.9,489.96,2662.0,491.12,491.12,489.9,489.96,2662.0
2024-08-29 14:30:00,489.85,489.85,488.86,488.87,1221.0,489.85,489.85,488.86,488.87,1221.0
2024-08-29 14:40:00,488.03,488.54,487.56,488.44,905.0,488.03,488.54,487.56,488.44,905.0
2024-08-29 14:50:00,487.68,488.72,487.68,488.49,2042.0,487.68,488.72,487.68,488.49,2042.0
2024-08-29 15:00:00,487.87,487.88,487.09,487.78,1200.0,487.87,487.88,487.09,487.78,1200.0
2024-08-29 15:10:00,488.17,488.57,487.41,488.14,10191.0,488.17,488.57,487.41,488.14,10191.0
2024-08-29 15:20:00,488.2,488.52,488.13,488.4,2175.0,488.2,488.52,488.13,488.4,2175.0
2024-08-29 15:30:00,488.68,488.68,487.86,488.18,1947.0,488.68,488.68,487.86,488.18,1947.0
2024-08-29 15:40:00,487.85,488.12,486.3,486.3,3549.0,487.85,488.12,486.3,486.3,3549.0
2024-08-29 15:50:00,486.44,487.61,485.99,487.47,13115.0,486.44,487.61,485.99,487.47,13115.0
2024-08-30 09:30:00,489.37,491.21,489.37,491.21,1836.0,489.37,491.21,489.37,491.21,1836.0
2024-08-30 09:40:00,489.16,490.83,487.98,487.98,758.0,489.16,490.83,487.98,487.98,758.0
2024-08-30 09:50:00,487.0,488.17,486.67,488.17,1325.0,487.0,488.17,486.67,488.17,1325.0
2024-08-30 10:00:00,488.96,490.14,488.7,489.91,1581.0,488.96,490.14,488.7,489.91,1581.0
2024-08-30 10:10:00,490.38,490.38,489.36,489.37,517.0,490.38,490.38,489.36,489.37,517.0
2024-08-30 10:20:00,488.76,488.76,487.78,488.33,2467.0,488.76,488.76,487.78,488.33,2467.0
2024-08-30 10:30:00,488.33,488.33,488.33,488.33,0.0,488.33,488.33,488.33,488.33,0.0
2024-08-30 10:40:00,487.52,488.05,486.8,487.18,1018.0,487.52,488.05,486.8,487.18,1018.0
2024-08-30 10:50:00,487.01,487.01,484.83,484.84,1350.0,487.01,487.01,484.83,484.84,1350.0
2024-08-30 11:00:00,484.24,484.88,484.24,484.8,911.0,484.24,484.88,484.24,484.8,911.0
2024-08-30 11:10:00,484.04,484.59,482.85,482.86,3360.0,484.04,484.59,482.85,482.86,3360.0
2024-08-30 11:20:00,481.85,482.97,480.9,480.91,1823.0,481.85,482.97,480.9,480.91,1823.0
2024-08-30 11:30:00,481.16,481.16,480.05,480.65,900.0,481.16,481.16,480.05,480.65,900.0
2024-08-30 11:40:00,481.15,481.35,481.15,481.2,600.0,481.15,481.35,481.15,481.2,600.0
2024-08-30 11:50:00,481.57,481.69,481.32,481.55,1972.0,481.57,481.69,481.32,481.55,1972.0
2024-08-30 12:00:00,481.04,481.24,480.3,481.11,1104.0,481.04,481.24,480.3,481.11,1104.0
2024-08-30 12:10:00,480.9,480.9,480.21,480.21,400.0,480.9,480.9,480.21,480.21,400.0
2024-08-30 12:20:00,480.0,480.0,478.83,478.85,1433.0,480.0,480.0,478.83,478.85,1433.0
2024-08-30 12:30:00,478.87,478.87,476.56,477.25,3966.0,478.87,478.87,476.56,477.25,3966.0
2024-08-30 12:40:00,477.01,477.01,477.0,477.0,500.0,477.01,477.01,477.0,477.0,500.0
2024-08-30 12:50:00,477.06,477.82,476.89,477.62,1960.0,477.06,477.82,476.89,477.62,1960.0
2024-08-30 13:00:00,477.64,478.4,477.6,477.81,1900.0,477.64,478.4,477.6,477.81,1900.0
2024-08-30 13:10:00,478.12,478.36,478.11,478.15,2227.0,478.12,478.36,478.11,478.15,2227.0
2024-08-30 13:20:00,478.06,478.07,477.77,477.84,1008.0,478.06,478.07,477.77,477.84,1008.0
2024-08-30 13:30:00,477.88,477.96,477.58,477.59,700.0,477.88,477.96,477.58,477.59,700.0
2024-08-30 13:40:00,477.59,477.59,477.59,477.59,0.0,477.59,477.59,477.59,477.59,0.0
2024-08-30 13:50:00,478.03,478.16,477.98,478.06,900.0,478.03,478.16,477.98,478.06,900.0
2024-08-30 14:00:00,477.94,478.6,477.75,478.6,1500.0,477.94,478.6,477.75,478.6,1500.0
2024-08-30 14:10:00,478.98,479.18,478.77,478.98,568.0,478.98,479.18,478.77,478.98,568.0
2024-08-30 14:20:00,478.7,478.81,478.57,478.81,1692.0,478.7,478.81,478.57,478.81,1692.0
2024-08-30 14:30:00,478.45,478.45,478.1,478.29,500.0,478.45,478.45,478.1,478.29,500.0
2024-08-30 14:40:00,478.29,479.11,478.29,479.11,1041.0,478.29,479.11,478.29,479.11,1041.0
2024-08-30 14:50:00,479.23,479.56,479.17,479.56,400.0,479.23,479.56,479.17,479.56,400.0
2024-08-30 15:00:00,479.57,479.94,479.06,479.06,2152.0,479.57,479.94,479.06,479.06,2152.0
2024-08-30 15:10:00,479.03,479.23,478.81,479.23,900.0,479.03,479.23,478.81,479.23,900.0
2024-08-30 15:20:00,479.27,479.98,479.27,479.98,986.0,479.27,479.98,479.27,479.98,986.0
2024-08-30 15:30:00,480.35,480.36,479.69,480.1,1826.0,480.35,480.36,479.69,480.1,1826.0
2024-08-30 15:40:00,480.28,480.47,479.71,480.45,3390.0,480.28,480.47,479.71,480.45,3390.0
2024-08-30 15:50:00,480.82,481.7,479.98,481.23,22060.0,480.82,481.7,479.98,481.23,22060.0
2024-09-03 09:30:00,475.91,480.99,475.52,475.52,9003.0,475.91,480.99,475.52,475.52,9003.0
2024-09-03 09:40:00,478.65,481.89,475.0,475.0,5554.0,478.65,481.89,475.0,475.0,5554.0
2024-09-03 09:50:00,474.8,475.05,473.44,473.95,8597.0,474.8,475.05,473.44,473.95,8597.0
2024-09-03 10:00:00,473.75,475.72,473.46,474.34,10457.0,473.75,475.72,473.46,474.34,10457.0
2024-09-03 10:10:00,474.51,476.45,474.1,476.44,7763.0,474.51,476.45,474.1,476.44,7763.0
2024-09-03 10:20:00,475.77,475.98,474.47,474.47,1884.0,475.77,475.98,474.47,474.47,1884.0
2024-09-03 10:30:00,474.85,476.16,474.84,475.52,2232.0,474.85,476.16,474.84,475.52,2232.0
2024-09-03 10:40:00,475.72,476.14,474.96,475.93,2730.0,475.72,476.14,474.96,475.93,2730.0
2024-09-03 10:50:00,475.8,476.67,475.62,476.67,3853.0,475.8,476.67,475.62,476.67,3853.0
2024-09-03 11:00:00,476.68,477.93,476.67,477.38,2874.0,476.68,477.93,476.67,477.38,2874.0
2024-09-03 11:10:00,477.76,477.97,476.73,476.73,8936.0,477.76,477.97,476.73,476.73,8936.0
2024-09-03 11:20:00,476.79,477.19,476.18,476.19,1875.0,476.79,477.19,476.18,476.19,1875.0
2024-09-03 11:30:00,476.27,476.27,476.08,476.26,424.0,476.27,476.27,476.08,476.26,424.0
2024-09-03 11:40:00,475.9,475.9,475.61,475.88,1205.0,475.9,475.9,475.61,475.88,1205.0
2024-09-03 11:50:00,475.84,475.84,475.13,475.57,1423.0,475.84,475.84,475.13,475.57,1423.0
2024-09-03 12:00:00,475.39,475.39,474.85,474.85,400.0,475.39,475.39,474.85,474.85,400.0
2024-09-03 12:10:00,474.85,477.01,474.85,475.05,2447.0,474.85,477.01,474.85,475.05,2447.0
2024-09-03 12:20:00,475.41,475.41,474.33,474.38,800.0,475.41,475.41,474.33,474.38,800.0
2024-09-03 12:30:00,474.72,474.73,474.38,474.39,824.0,474.72,474.73,474.38,474.39,824.0
2024-09-03 12:40:00,473.8,473.95,473.58,473.95,975.0,473.8,473.95,473.58,473.95,975.0
2024-09-03 12:50:00,473.56,473.65,472.78,473.65,344.0,473.56,473.65,472.78,473.65,344.0
2024-09-03 13:00:00,473.68,474.19,473.68,474.07,500.0,473.68,474.19,473.68,474.07,500.0
2024-09-03 13:10:00,474.11,474.11,473.74,474.02,1328.0,474.11,474.11,473.74,474.02,1328.0
2024-09-03 13:20:00,474.02,474.52,474.01,474.41,4462.0,474.02,474.52,474.01,474.41,4462.0
2024-09-03 13:30:00,474.25,474.47,473.97,474.32,2549.0,474.25,474.47,473.97,474.32,2549.0
2024-09-03 13:40:00,474.45,474.45,474.28,474.28,300.0,474.45,474.45,474.28,474.28,300.0
2024-09-03 13:50:00,474.43,474.43,473.15,473.15,1427.0,474.43,474.43,473.15,473.15,1427.0
2024-09-03 14:00:00,472.67,472.72,472.03,472.03,1000.0,472.67,472.72,472.03,472.03,1000.0
2024-09-03 14:10:00,472.02,472.56,472.02,472.17,2166.0,472.02,472.56,472.02,472.17,2166.0
2024-09-03 14:20:00,472.68,473.21,472.5,473.21,1000.0,472.68,473.21,472.5,473.21,1000.0
2024-09-03 14:30:00,473.04,473.68,473.04,473.59,500.0,473.04,473.68,473.04,473.59,500.0
2024-09-03 14:40:00,474.26,474.26,473.21,473.21,4000.0,474.26,474.26,473.21,473.21,4000.0
2024-09-03 14:50:00,472.76,472.98,471.4,472.0,1732.0,472.76,472.98,471.4,472.0,1732.0
2024-09-03 15:00:00,471.58,471.58,471.31,471.55,1408.0,471.58,471.58,471.31,471.55,1408.0
2024-09-03 15:10:00,471.67,471.89,471.65,471.89,300.0,471.67,471.89,471.65,471.89,300.0
2024-09-03 15:20:00,471.74,472.06,470.49,470.75,4575.0,471.74,472.06,470.49,470.75,4575.0
2024-09-03 15:30:00,471.0,471.47,468.47,468.58,5237.0,471.0,471.47,468.47,468.58,5237.0
2024-09-03 15:40:00,468.58,469.27,468.09,468.5,6409.0,468.58,469.27,468.09,468.5,6409.0
2024-09-03 15:50:00,468.96,469.32,467.81,469.04,22044.0,468.96,469.32,467.81,469.04,22044.0
2024-09-04 09:30:00,468.3,469.99,466.11,467.45,6786.0,468.3,469.99,466.11,467.45,6786.0
2024-09-04 09:40:00,468.0,469.75,467.09,469.25,2579.0,468.0,469.75,467.09,469.25,2579.0
2024-09-04 09:50:00,466.99,473.12,466.99,471.98,4638.0,466.99,473.12,466.99,471.98,4638.0
2024-09-04 10:00:00,470.71,471.27,469.4,470.03,2358.0,470.71,471.27,469.4,470.03,2358.0
2024-09-04 10:10:00,471.05,472.04,469.19,472.04,3675.0,471.05,472.04,469.19,472.04,3675.0
2024-09-04 10:20:00,472.46,472.46,471.33,471.37,1661.0,472.46,472.46,471.33,471.37,1661.0
2024-09-04 10:30:00,471.7,471.76,471.33,471.75,1000.0,471.7,471.76,471.33,471.75,1000.0
2024-09-04 10:40:00,471.52,473.04,471.38,471.39,2163.0,471.52,473.04,471.38,471.39,2163.0
2024-09-04 10:50:00,471.39,471.86,471.05,471.25,1552.0,471.39,471.86,471.05,471.25,1552.0
2024-09-04 11:00:00,471.51,471.75,470.69,470.94,4214.0,471.51,471.75,470.69,470.94,4214.0
2024-09-04 11:10:00,469.88,470.18,468.29,469.08,3468.0,469.88,470.18,468.29,469.08,3468.0
2024-09-04 11:20:00,468.72,469.02,468.44,468.46,2159.0,468.72,469.02,468.44,468.46,2159.0
2024-09-04 11:30:00,468.0,468.63,467.43,468.61,3455.0,468.0,468.63,467.43,468.61,3455.0
2024-09-04 11:40:00,468.91,468.91,468.73,468.73,600.0,468.91,468.91,468.73,468.73,600.0
2024-09-04 11:50:00,468.86,469.47,468.72,469.47,500.0,468.86,469.47,468.72,469.47,500.0
2024-09-04 12:00:00,469.1,469.34,467.92,467.92,1000.0,469.1,469.34,467.92,467.92,1000.0
2024-09-04 12:10:00,467.41,468.0,467.41,468.0,400.0,467.41,468.0,467.41,468.0,400.0
2024-09-04 12:20:00,468.31,468.31,468.31,468.31,100.0,468.31,468.31,468.31,468.31,100.0
2024-09-04 12:30:00,468.64,469.45,468.64,469.45,768.0,468.64,469.45,468.64,469.45,768.0
2024-09-04 12:40:00,469.07,469.09,469.06,469.06,900.0,469.07,469.09,469.06,469.06,900.0
2024-09-04 12:50:00,469.45,469.45,468.97,468.97,500.0,469.45,469.45,468.97,468.97,500.0
2024-09-04 13:00:00,468.65,468.85,468.52,468.59,2693.0,468.65,468.85,468.52,468.59,2693.0
2024-09-04 13:10:00,468.79,468.79,467.94,467.94,325.0,468.79,468.79,467.94,467.94,325.0
2024-09-04 13:20:00,467.85,468.34,467.85,468.34,1375.0,467.85,468.34,467.85,468.34,1375.0
2024-09-04 13:30:00,468.38,469.16,468.38,468.85,832.0,468.38,469.16,468.38,468.85,832.0
2024-09-04 13:40:00,468.99,469.72,468.98,469.72,974.0,468.99,469.72,468.98,469.72,974.0
2024-09-04 13:50:00,469.75,469.82,469.29,469.29,1989.0,469.75,469.82,469.29,469.29,1989.0
2024-09-04 14:00:00,469.45,469.88,469.41,469.88,933.0,469.45,469.88,469.41,469.88,933.0
2024-09-04 14:10:00,470.16,470.16,469.92,470.02,900.0,470.16,470.16,469.92,470.02,900.0
2024-09-04 14:20:00,470.02,471.6,470.02,471.5,2610.0,470.02,471.6,470.02,471.5,2610.0
2024-09-04 14:30:00,471.5,471.51,469.82,469.82,1801.0,471.5,471.51,469.82,469.82,1801.0
2024-09-04 14:40:00,470.24,470.85,470.08,470.85,700.0,470.24,470.85,470.08,470.85,700.0
2024-09-04 14:50:00,470.74,471.1,470.74,471.1,400.0,470.74,471.1,470.74,471.1,400.0
2024-09-04 15:00:00,470.63,470.63,470.55,470.55,200.0,470.63,470.63,470.55,470.55,200.0
2024-09-04 15:10:00,470.38,470.41,470.38,470.41,200.0,470.38,470.41,470.38,470.41,200.0
2024-09-04 15:20:00,470.9,471.61,470.89,471.61,1800.0,470.9,471.61,470.89,471.61,1800.0
2024-09-04 15:30:00,471.5,471.5,470.82,470.82,834.0,471.5,471.5,470.82,470.82,834.0
2024-09-04 15:40:00,471.0,472.31,470.84,471.92,7716.0,471.0,472.31,470.84,471.92,7716.0
2024-09-04 15:50:00,471.92,472.72,471.02,471.16,21989.0,471.92,472.72,471.02,471.16,21989.0
2024-09-05 09:30:00,471.13,471.13,466.0,466.45,4262.0,471.13,471.13,466.0,466.45,4262.0
2024-09-05 09:40:00,466.91,469.78,466.91,468.27,3500.0,466.91,469.78,466.91,468.27,3500.0
2024-09-05 09:50:00,468.65,470.72,468.65,470.47,1505.0,468.65,470.72,468.65,470.47,1505.0
2024-09-05 10:00:00,470.54,472.41,470.07,470.5,2152.0,470.54,472.41,470.07,470.5,2152.0
2024-09-05 10:10:00,468.71,469.9,468.54,469.9,1239.0,468.71,469.9,468.54,469.9,1239.0
2024-09-05 10:20:00,469.75,469.75,468.61,468.62,900.0,469.75,469.75,468.61,468.62,900.0
2024-09-05 10:30:00,468.86,469.26,468.38,468.7,1903.0,468.86,469.26,468.38,468.7,1903.0
2024-09-05 10:40:00,468.04,468.54,465.74,465.74,1468.0,468.04,468.54,465.74,465.74,1468.0
2024-09-05 10:50:00,466.0,466.47,465.58,465.59,1800.0,466.0,466.47,465.58,465.59,1800.0
2024-09-05 11:00:00,466.08,467.26,465.83,467.25,3997.0,466.08,467.26,465.83,467.25,3997.0
2024-09-05 11:10:00,467.23,468.03,466.9,468.03,2932.0,467.23,468.03,466.9,468.03,2932.0
2024-09-05 11:20:00,467.42,467.42,465.71,465.71,1242.0,467.42,467.42,465.71,465.71,1242.0
2024-09-05 11:30:00,466.09,466.62,465.53,466.18,2787.0,466.09,466.62,465.53,466.18,2787.0
2024-09-05 11:40:00,466.36,467.55,466.36,467.55,1000.0,466.36,467.55,466.36,467.55,1000.0
2024-09-05 11:50:00,467.42,468.06,467.42,467.82,1248.0,467.42,468.06,467.42,467.82,1248.0
2024-09-05 12:00:00,467.86,468.38,466.95,467.36,7350.0,467.86,468.38,466.95,467.36,7350.0
2024-09-05 12:10:00,467.56,467.85,467.55,467.85,826.0,467.56,467.85,467.55,467.85,826.0
2024-09-05 12:20:00,467.75,469.33,467.74,468.86,2300.0,467.75,469.33,467.74,468.86,2300.0
2024-09-05 12:30:00,468.81,468.82,468.64,468.64,200.0,468.81,468.82,468.64,468.64,200.0
2024-09-05 12:40:00,468.73,468.73,468.73,468.73,100.0,468.73,468.73,468.73,468.73,100.0
2024-09-05 12:50:00,468.71,468.99,468.71,468.99,800.0,468.71,468.99,468.71,468.99,800.0
2024-09-05 13:00:00,469.44,469.44,469.02,469.03,622.0,469.44,469.44,469.02,469.03,622.0
2024-09-05 13:10:00,469.73,469.73,469.34,469.34,300.0,469.73,469.73,469.34,469.34,300.0
2024-09-05 13:20:00,469.4,469.45,469.06,469.06,900.0,469.4,469.45,469.06,469.06,900.0
2024-09-05 13:30:00,469.25,470.25,469.25,470.11,1000.0,469.25,470.25,469.25,470.11,1000.0
2024-09-05 13:40:00,470.11,470.74,470.07,470.46,2084.0,470.11,470.74,470.07,470.46,2084.0
2024-09-05 13:50:00,470.3,470.3,470.0,470.16,500.0,470.3,470.3,470.0,470.16,500.0
2024-09-05 14:00:00,470.67,470.7,470.26,470.46,800.0,470.67,470.7,470.26,470.46,800.0
2024-09-05 14:10:00,470.2,470.41,470.2,470.41,338.0,470.2,470.41,470.2,470.41,338.0
2024-09-05 14:20:00,470.35,470.35,469.94,469.94,1437.0,470.35,470.35,469.94,469.94,1437.0
2024-09-05 14:30:00,469.85,470.9,469.72,470.87,2034.0,469.85,470.9,469.72,470.87,2034.0
2024-09-05 14:40:00,470.73,470.74,469.96,470.2,2057.0,470.73,470.74,469.96,470.2,2057.0
2024-09-05 14:50:00,470.44,470.44,469.35,469.35,852.0,470.44,470.44,469.35,469.35,852.0
2024-09-05 15:00:00,468.81,468.81,468.51,468.52,933.0,468.81,468.81,468.51,468.52,933.0
2024-09-05 15:10:00,468.04,468.33,466.98,467.31,3094.0,468.04,468.33,466.98,467.31,3094.0
2024-09-05 15:20:00,467.24,468.33,467.23,468.33,1038.0,467.24,468.33,467.23,468.33,1038.0
2024-09-05 15:30:00,468.3,469.78,468.2,469.23,4228.0,468.3,469.78,468.2,469.23,4228.0
2024-09-05 15:40:00,468.55,468.78,467.75,468.78,2800.0,468.55,468.78,467.75,468.78,2800.0
2024-09-05 15:50:00,468.76,469.19,467.72,468.83,13947.0,468.76,469.19,467.72,468.83,13947.0
2024-09-06 09:30:00,469.78,477.53,469.7,469.7,5626.0,469.78,477.53,469.7,469.7,5626.0
2024-09-06 09:40:00,472.27,473.86,470.83,472.95,1608.0,472.27,473.86,470.83,472.95,1608.0
2024-09-06 09:50:00,473.31,473.5,470.53,471.22,3314.0,473.31,473.5,470.53,471.22,3314.0
2024-09-06 10:00:00,471.2,473.51,470.95,471.59,12125.0,471.2,473.51,470.95,471.59,12125.0
2024-09-06 10:10:00,471.38,472.91,471.25,472.31,9019.0,471.38,472.91,471.25,472.31,9019.0
2024-09-06 10:20:00,472.67,472.67,469.59,469.59,7609.0,472.67,472.67,469.59,469.59,7609.0
2024-09-06 10:30:00,470.09,470.38,469.0,469.0,8300.0,470.09,470.38,469.0,469.0,8300.0
2024-09-06 10:40:00,468.06,468.28,468.0,468.0,600.0,468.06,468.28,468.0,468.0,600.0
2024-09-06 10:50:00,467.31,468.36,467.31,468.09,2057.0,467.31,468.36,467.31,468.09,2057.0
2024-09-06 11:00:00,468.69,471.31,468.69,470.15,6454.0,468.69,471.31,468.69,470.15,6454.0
2024-09-06 11:10:00,469.8,470.65,469.23,470.19,2204.0,469.8,470.65,469.23,470.19,2204.0
2024-09-06 11:20:00,469.89,470.46,469.89,470.46,300.0,469.89,470.46,469.89,470.46,300.0
2024-09-06 11:30:00,470.24,470.52,469.45,469.45,400.0,470.24,470.52,469.45,469.45,400.0
2024-09-06 11:40:00,469.08,470.5,469.08,469.64,1220.0,469.08,470.5,469.08,469.64,1220.0
2024-09-06 11:50:00,468.64,469.34,468.64,469.34,400.0,468.64,469.34,468.64,469.34,400.0
2024-09-06 12:00:00,469.18,469.85,468.94,469.8,2763.0,469.18,469.85,468.94,469.8,2763.0
2024-09-06 12:10:00,469.8,469.87,469.39,469.4,1200.0,469.8,469.87,469.39,469.4,1200.0
2024-09-06 12:20:00,469.08,469.61,468.81,469.6,3000.0,469.08,469.61,468.81,469.6,3000.0
2024-09-06 12:30:00,469.48,469.82,469.48,469.82,200.0,469.48,469.82,469.48,469.82,200.0
2024-09-06 12:40:00,469.91,470.09,469.63,469.74,1200.0,469.91,470.09,469.63,469.74,1200.0
2024-09-06 12:50:00,469.64,470.37,469.64,470.37,333.0,469.64,470.37,469.64,470.37,333.0
2024-09-06 13:00:00,469.95,471.34,469.88,471.12,1255.0,469.95,471.34,469.88,471.12,1255.0
2024-09-06 13:10:00,471.79,472.22,471.44,472.15,3569.0,471.79,472.22,471.44,472.15,3569.0
2024-09-06 13:20:00,471.89,472.01,471.88,472.01,200.0,471.89,472.01,471.88,472.01,200.0
2024-09-06 13:30:00,471.93,471.93,471.64,471.65,400.0,471.93,471.93,471.64,471.65,400.0
2024-09-06 13:40:00,471.6,471.8,471.41,471.79,1517.0,471.6,471.8,471.41,471.79,1517.0
2024-09-06 13:50:00,471.94,473.29,471.93,473.04,1900.0,471.94,473.29,471.93,473.04,1900.0
2024-09-06 14:00:00,473.22,473.22,472.56,472.56,1121.0,473.22,473.22,472.56,472.56,1121.0
2024-09-06 14:10:00,472.5,472.92,472.03,472.24,1201.0,472.5,472.92,472.03,472.24,1201.0
2024-09-06 14:20:00,472.14,472.69,471.85,472.66,1000.0,472.14,472.69,471.85,472.66,1000.0
2024-09-06 14:30:00,472.46,472.49,471.68,472.07,1377.0,472.46,472.49,471.68,472.07,1377.0
2024-09-06 14:40:00,472.1,472.46,472.06,472.12,1006.0,472.1,472.46,472.06,472.12,1006.0
2024-09-06 14:50:00,472.13,472.29,471.69,472.15,5359.0,472.13,472.29,471.69,472.15,5359.0
2024-09-06 15:00:00,472.06,472.8,472.06,472.8,709.0,472.06,472.8,472.06,472.8,709.0
2024-09-06 15:10:00,472.58,472.62,471.89,472.27,13377.0,472.58,472.62,471.89,472.27,13377.0
2024-09-06 15:20:00,471.99,472.57,471.99,472.56,700.0,471.99,472.57,471.99,472.56,700.0
2024-09-06 15:30:00,472.5,472.86,471.6,471.68,2906.0,472.5,472.86,471.6,471.68,2906.0
2024-09-06 15:40:00,471.77,472.67,471.19,472.53,8892.0,471.77,472.67,471.19,472.53,8892.0
2024-09-06 15:50:00,472.73,473.46,470.64,472.65,26689.0,472.73,473.46,470.64,472.65,26689.0
2024-09-09 09:30:00,476.98,480.99,475.68,479.5,5505.0,476.98,480.99,475.68,479.5,5505.0
2024-09-09 09:40:00,480.78,482.66,480.06,482.35,4476.0,480.78,482.66,480.06,482.35,4476.0
2024-09-09 09:50:00,482.03,484.3,481.94,484.3,3400.0,482.03,484.3,481.94,484.3,3400.0
2024-09-09 10:00:00,484.29,485.13,483.01,484.46,8190.0,484.29,485.13,483.01,484.46,8190.0
2024-09-09 10:10:00,484.19,484.89,483.97,483.97,1812.0,484.19,484.89,483.97,483.97,1812.0
2024-09-09 10:20:00,483.9,484.08,483.25,484.08,2637.0,483.9,484.08,483.25,484.08,2637.0
2024-09-09 10:30:00,483.36,483.6,482.26,482.26,5476.0,483.36,483.6,482.26,482.26,5476.0
2024-09-09 10:40:00,482.41,482.97,481.84,482.79,3520.0,482.41,482.97,481.84,482.79,3520.0
2024-09-09 10:50:00,482.61,483.66,482.49,482.51,1805.0,482.61,483.66,482.49,482.51,1805.0
2024-09-09 11:00:00,482.65,483.12,481.54,481.87,3953.0,482.65,483.12,481.54,481.87,3953.0
2024-09-09 11:10:00,481.56,481.65,480.64,480.64,2102.0,481.56,481.65,480.64,480.64,2102.0
2024-09-09 11:20:00,481.1,482.25,481.1,482.14,2240.0,481.1,482.25,481.1,482.14,2240.0
2024-09-09 11:30:00,482.14,482.7,481.69,482.7,2782.0,482.14,482.7,481.69,482.7,2782.0
2024-09-09 11:40:00,482.75,482.75,482.17,482.17,2255.0,482.75,482.75,482.17,482.17,2255.0
2024-09-09 11:50:00,481.97,481.97,481.42,481.66,1900.0,481.97,481.97,481.42,481.66,1900.0
2024-09-09 12:00:00,481.36,482.1,481.36,481.77,2100.0,481.36,482.1,481.36,481.77,2100.0
2024-09-09 12:10:00,482.02,482.48,481.81,482.1,1600.0,482.02,482.48,481.81,482.1,1600.0
2024-09-09 12:20:00,481.97,482.27,481.56,481.81,2471.0,481.97,482.27,481.56,481.81,2471.0
2024-09-09 12:30:00,481.76,482.14,481.75,482.01,1083.0,481.76,482.14,481.75,482.01,1083.0
2024-09-09 12:40:00,482.01,482.31,482.01,482.17,1200.0,482.01,482.31,482.01,482.17,1200.0
2024-09-09 12:50:00,482.19,482.49,482.05,482.49,600.0,482.19,482.49,482.05,482.49,600.0
2024-09-09 13:00:00,482.49,483.46,482.49,483.46,9637.0,482.49,483.46,482.49,483.46,9637.0
2024-09-09 13:10:00,483.26,483.26,482.22,482.22,2257.0,483.26,483.26,482.22,482.22,2257.0
2024-09-09 13:20:00,482.02,482.66,481.98,482.11,3168.0,482.02,482.66,481.98,482.11,3168.0
2024-09-09 13:30:00,481.79,482.14,481.49,481.49,1675.0,481.79,482.14,481.49,481.49,1675.0
2024-09-09 13:40:00,481.78,481.8,480.91,481.3,2274.0,481.78,481.8,480.91,481.3,2274.0
2024-09-09 13:50:00,481.22,481.7,481.01,481.06,7510.0,481.22,481.7,481.01,481.06,7510.0
2024-09-09 14:00:00,480.94,481.23,480.93,481.0,13414.0,480.94,481.23,480.93,481.0,13414.0
2024-09-09 14:10:00,481.0,481.5,480.95,481.5,2807.0,481.0,481.5,480.95,481.5,2807.0
2024-09-09 14:20:00,481.48,481.7,481.46,481.56,1119.0,481.48,481.7,481.46,481.56,1119.0
2024-09-09 14:30:00,481.67,481.67,480.52,480.52,3114.0,481.67,481.67,480.52,480.52,3114.0
2024-09-09 14:40:00,480.36,481.12,480.35,480.39,1807.0,480.36,481.12,480.35,480.39,1807.0
2024-09-09 14:50:00,480.39,480.76,479.17,479.61,4242.0,480.39,480.76,479.17,479.61,4242.0
2024-09-09 15:00:00,479.15,479.98,479.15,479.98,4814.0,479.15,479.98,479.15,479.98,4814.0
2024-09-09 15:10:00,479.99,480.07,479.61,479.73,8434.0,479.99,480.07,479.61,479.73,8434.0
2024-09-09 15:20:00,479.43,480.71,479.0,480.56,5519.0,479.43,480.71,479.0,480.56,5519.0
2024-09-09 15:30:00,480.32,480.79,479.69,480.7,4089.0,480.32,480.79,479.69,480.7,4089.0
2024-09-09 15:40:00,481.29,481.82,480.24,480.27,5270.0,481.29,481.82,480.24,480.27,5270.0
2024-09-09 15:50:00,480.0,480.78,479.19,480.78,16498.0,480.0,480.78,479.19,480.78,16498.0
2024-09-10 09:30:00,481.11,485.0,481.11,484.9,6272.0,481.11,485.0,481.11,484.9,6272.0
2024-09-10 09:40:00,484.9,485.89,483.75,484.93,2180.0,484.9,485.89,483.75,484.93,2180.0
2024-09-10 09:50:00,484.92,486.6,484.92,485.93,7472.0,484.92,486.6,484.92,485.93,7472.0
2024-09-10 10:00:00,486.16,486.58,484.94,485.21,8774.0,486.16,486.58,484.94,485.21,8774.0
2024-09-10 10:10:00,485.22,487.56,484.69,487.56,10041.0,485.22,487.56,484.69,487.56,10041.0
2024-09-10 10:20:00,487.23,489.26,487.23,489.15,5909.0,487.23,489.26,487.23,489.15,5909.0
2024-09-10 10:30:00,489.43,489.94,488.96,489.94,2834.0,489.43,489.94,488.96,489.94,2834.0
2024-09-10 10:40:00,490.01,492.02,489.98,491.93,2823.0,490.01,492.02,489.98,491.93,2823.0
2024-09-10 10:50:00,491.73,493.3,491.21,493.18,3412.0,491.73,493.3,491.21,493.18,3412.0
2024-09-10 11:00:00,493.19,493.72,492.74,493.72,2327.0,493.19,493.72,492.74,493.72,2327.0
2024-09-10 11:10:00,494.38,494.38,493.63,494.38,2400.0,494.38,494.38,493.63,494.38,2400.0
2024-09-10 11:20:00,494.37,495.72,494.03,495.69,2671.0,494.37,495.72,494.03,495.69,2671.0
2024-09-10 11:30:00,495.89,496.79,493.78,493.98,7143.0,495.89,496.79,493.78,493.98,7143.0
2024-09-10 11:40:00,494.32,494.32,492.52,492.52,1025.0,494.32,494.32,492.52,492.52,1025.0
2024-09-10 11:50:00,492.12,492.8,491.74,491.74,3924.0,492.12,492.8,491.74,491.74,3924.0
2024-09-10 12:00:00,491.17,491.17,488.62,488.62,3900.0,491.17,491.17,488.62,488.62,3900.0
2024-09-10 12:10:00,488.94,489.38,488.68,489.38,2650.0,488.94,489.38,488.68,489.38,2650.0
2024-09-10 12:20:00,489.09,490.04,489.08,489.61,2463.0,489.09,490.04,489.08,489.61,2463.0
2024-09-10 12:30:00,489.96,489.96,489.13,489.13,900.0,489.96,489.96,489.13,489.13,900.0
2024-09-10 12:40:00,489.11,490.02,488.83,490.02,2100.0,489.11,490.02,488.83,490.02,2100.0
2024-09-10 12:50:00,490.11,490.75,489.84,489.87,3169.0,490.11,490.75,489.84,489.87,3169.0
2024-09-10 13:00:00,489.2,490.12,489.2,490.11,1129.0,489.2,490.12,489.2,490.11,1129.0
2024-09-10 13:10:00,490.37,492.33,490.37,492.33,1458.0,490.37,492.33,490.37,492.33,1458.0
2024-09-10 13:20:00,491.9,492.2,491.44,492.2,3003.0,491.9,492.2,491.44,492.2,3003.0
2024-09-10 13:30:00,492.37,492.9,492.15,492.85,1216.0,492.37,492.9,492.15,492.85,1216.0
2024-09-10 13:40:00,493.03,493.13,493.03,493.1,500.0,493.03,493.13,493.03,493.1,500.0
2024-09-10 13:50:00,493.24,493.82,493.24,493.3,4390.0,493.24,493.82,493.24,493.3,4390.0
2024-09-10 14:00:00,493.5,494.0,493.42,493.83,1745.0,493.5,494.0,493.42,493.83,1745.0
2024-09-10 14:10:00,493.25,493.43,492.76,493.13,2932.0,493.25,493.43,492.76,493.13,2932.0
2024-09-10 14:20:00,492.88,493.7,492.88,493.24,2430.0,492.88,493.7,492.88,493.24,2430.0
2024-09-10 14:30:00,493.5,493.53,493.23,493.47,1100.0,493.5,493.53,493.23,493.47,1100.0
2024-09-10 14:40:00,493.22,493.35,493.11,493.21,1341.0,493.22,493.35,493.11,493.21,1341.0
2024-09-10 14:50:00,493.48,493.62,492.78,493.37,4464.0,493.48,493.62,492.78,493.37,4464.0
2024-09-10 15:00:00,492.96,492.98,492.48,492.73,4974.0,492.96,492.98,492.48,492.73,4974.0
2024-09-10 15:10:00,492.65,492.65,491.82,492.34,4597.0,492.65,492.65,491.82,492.34,4597.0
2024-09-10 15:20:00,492.56,493.72,492.5,493.72,2464.0,492.56,493.72,492.5,493.72,2464.0
2024-09-10 15:30:00,494.26,494.94,493.41,493.43,5675.0,494.26,494.94,493.41,493.43,5675.0
2024-09-10 15:40:00,493.29,494.89,492.93,494.38,5122.0,493.29,494.89,492.93,494.38,5122.0
2024-09-10 15:50:00,494.51,496.33,494.03,495.88,29835.0,494.51,496.33,494.03,495.88,29835.0
2024-09-11 09:30:00,494.84,494.84,487.47,487.47,3250.0,494.84,494.84,487.47,487.47,3250.0
2024-09-11 09:40:00,487.47,487.47,487.47,487.47,0.0,487.47,487.47,487.47,487.47,0.0
2024-09-11 09:50:00,484.95,486.03,484.9,485.52,3500.0,484.95,486.03,484.9,485.52,3500.0
2024-09-11 10:00:00,484.9,485.98,483.44,483.75,5912.0,484.9,485.98,483.44,483.75,5912.0
2024-09-11 10:10:00,483.27,483.99,479.45,479.81,4652.0,483.27,483.99,479.45,479.81,4652.0
2024-09-11 10:20:00,480.24,481.0,478.5,478.99,2200.0,480.24,481.0,478.5,478.99,2200.0
2024-09-11 10:30:00,478.91,478.96,477.31,478.67,2848.0,478.91,478.96,477.31,478.67,2848.0
2024-09-11 10:40:00,478.0,478.16,477.31,477.45,1423.0,478.0,478.16,477.31,477.45,1423.0
2024-09-11 10:50:00,477.15,477.48,477.04,477.46,700.0,477.15,477.48,477.04,477.46,700.0
2024-09-11 11:00:00,477.41,477.63,476.3,476.89,3546.0,477.41,477.63,476.3,476.89,3546.0
2024-09-11 11:10:00,475.68,478.41,475.62,477.7,4811.0,475.68,478.41,475.62,477.7,4811.0
2024-09-11 11:20:00,477.82,479.18,477.49,479.18,3127.0,477.82,479.18,477.49,479.18,3127.0
2024-09-11 11:30:00,478.83,480.77,478.41,480.77,1892.0,478.83,480.77,478.41,480.77,1892.0
2024-09-11 11:40:00,480.56,483.09,480.55,483.09,2473.0,480.56,483.09,480.55,483.09,2473.0
2024-09-11 11:50:00,483.1,483.1,480.63,481.47,2397.0,483.1,483.1,480.63,481.47,2397.0
2024-09-11 12:00:00,481.53,484.09,481.27,482.81,3029.0,481.53,484.09,481.27,482.81,3029.0
2024-09-11 12:10:00,482.74,483.73,481.98,483.73,1311.0,482.74,483.73,481.98,483.73,1311.0
2024-09-11 12:20:00,484.12,484.91,483.96,484.91,300.0,484.12,484.91,483.96,484.91,300.0
2024-09-11 12:30:00,485.38,485.51,485.13,485.5,1300.0,485.38,485.51,485.13,485.5,1300.0
2024-09-11 12:40:00,486.47,486.47,485.76,485.76,372.0,486.47,486.47,485.76,485.76,372.0
2024-09-11 12:50:00,486.71,486.95,486.24,486.5,1406.0,486.71,486.95,486.24,486.5,1406.0
2024-09-11 13:00:00,485.85,487.19,485.85,486.58,1700.0,485.85,487.19,485.85,486.58,1700.0
2024-09-11 13:10:00,486.64,486.65,485.96,485.96,950.0,486.64,486.65,485.96,485.96,950.0
2024-09-11 13:20:00,485.42,485.42,484.3,484.3,301.0,485.42,485.42,484.3,484.3,301.0
2024-09-11 13:30:00,484.05,484.95,484.05,484.9,2323.0,484.05,484.95,484.05,484.9,2323.0
2024-09-11 13:40:00,484.9,486.34,484.83,486.17,2059.0,484.9,486.34,484.83,486.17,2059.0
2024-09-11 13:50:00,486.01,486.01,484.97,485.03,1041.0,486.01,486.01,484.97,485.03,1041.0
2024-09-11 14:00:00,485.65,485.65,485.65,485.65,100.0,485.65,485.65,485.65,485.65,100.0
2024-09-11 14:10:00,485.69,485.69,485.28,485.36,700.0,485.69,485.69,485.28,485.36,700.0
2024-09-11 14:20:00,485.18,486.44,485.18,486.44,1300.0,485.18,486.44,485.18,486.44,1300.0
2024-09-11 14:30:00,486.83,487.44,486.81,486.81,952.0,486.83,487.44,486.81,486.81,952.0
2024-09-11 14:40:00,488.14,488.81,488.07,488.58,1340.0,488.14,488.81,488.07,488.58,1340.0
2024-09-11 14:50:00,488.13,488.32,487.41,488.12,2242.0,488.13,488.32,487.41,488.12,2242.0
2024-09-11 15:00:00,488.1,488.2,487.41,487.96,939.0,488.1,488.2,487.41,487.96,939.0
2024-09-11 15:10:00,487.98,488.68,487.98,488.19,1500.0,487.98,488.68,487.98,488.19,1500.0
2024-09-11 15:20:00,488.79,488.97,488.79,488.88,900.0,488.79,488.97,488.79,488.88,900.0
2024-09-11 15:30:00,488.75,489.01,487.53,487.53,3077.0,488.75,489.01,487.53,487.53,3077.0
2024-09-11 15:40:00,487.53,488.12,486.75,488.12,3865.0,487.53,488.12,486.75,488.12,3865.0
2024-09-11 15:50:00,487.71,490.98,486.95,490.29,19234.0,487.71,490.98,486.95,490.29,19234.0
2024-09-12 09:30:00,490.26,493.34,489.45,491.35,4881.0,490.26,493.34,489.45,491.35,4881.0
2024-09-12 09:40:00,491.91,491.92,486.88,487.84,5147.0,491.91,491.92,486.88,487.84,5147.0
2024-09-12 09:50:00,487.15,487.15,483.48,484.13,1000.0,487.15,487.15,483.48,484.13,1000.0
2024-09-12 10:00:00,483.43,483.43,481.2,483.35,7067.0,483.43,483.43,481.2,483.35,7067.0
2024-09-12 10:10:00,483.0,486.04,482.99,486.04,1652.0,483.0,486.04,482.99,486.04,1652.0
2024-09-12 10:20:00,487.22,487.22,486.46,486.46,702.0,487.22,487.22,486.46,486.46,702.0
2024-09-12 10:30:00,486.36,486.83,486.36,486.7,650.0,486.36,486.83,486.36,486.7,650.0
2024-09-12 10:40:00,485.78,486.26,485.77,486.25,764.0,485.78,486.26,485.77,486.25,764.0
2024-09-12 10:50:00,486.25,486.26,484.9,485.11,1800.0,486.25,486.26,484.9,485.11,1800.0
2024-09-12 11:00:00,484.67,484.81,484.67,484.81,600.0,484.67,484.81,484.67,484.81,600.0
2024-09-12 11:10:00,485.98,486.73,485.98,486.57,300.0,485.98,486.73,485.98,486.57,300.0
2024-09-12 11:20:00,485.92,485.95,485.53,485.87,541.0,485.92,485.95,485.53,485.87,541.0
2024-09-12 11:30:00,485.24,485.94,485.24,485.94,600.0,485.24,485.94,485.24,485.94,600.0
2024-09-12 11:40:00,485.56,486.33,485.13,485.66,2500.0,485.56,486.33,485.13,485.66,2500.0
2024-09-12 11:50:00,485.84,485.84,484.75,484.89,1212.0,485.84,485.84,484.75,484.89,1212.0
2024-09-12 12:00:00,484.93,487.21,484.93,486.9,1970.0,484.93,487.21,484.93,486.9,1970.0
2024-09-12 12:10:00,485.91,486.84,485.91,486.84,1622.0,485.91,486.84,485.91,486.84,1622.0
2024-09-12 12:20:00,487.04,487.27,486.92,487.27,500.0,487.04,487.27,486.92,487.27,500.0
2024-09-12 12:30:00,487.43,487.97,487.41,487.97,1200.0,487.43,487.97,487.41,487.97,1200.0
2024-09-12 12:40:00,487.55,488.92,487.55,488.92,1700.0,487.55,488.92,487.55,488.92,1700.0
2024-09-12 12:50:00,489.24,490.52,489.23,490.52,3407.0,489.24,490.52,489.23,490.52,3407.0
2024-09-12 13:00:00,489.92,489.92,489.71,489.71,700.0,489.92,489.92,489.71,489.71,700.0
2024-09-12 13:10:00,489.96,490.99,489.32,490.99,900.0,489.96,490.99,489.32,490.99,900.0
2024-09-12 13:20:00,491.49,491.68,491.24,491.68,300.0,491.49,491.68,491.24,491.68,300.0
2024-09-12 13:30:00,491.74,492.0,491.74,492.0,600.0,491.74,492.0,491.74,492.0,600.0
2024-09-12 13:40:00,493.0,493.38,493.0,493.38,485.0,493.0,493.38,493.0,493.38,485.0
2024-09-12 13:50:00,493.53,493.64,493.03,493.29,900.0,493.53,493.64,493.03,493.29,900.0
2024-09-12 14:00:00,493.43,494.2,493.43,493.52,1050.0,493.43,494.2,493.43,493.52,1050.0
2024-09-12 14:10:00,494.39,494.39,493.49,493.56,669.0,494.39,494.39,493.49,493.56,669.0
2024-09-12 14:20:00,494.15,494.19,494.15,494.19,265.0,494.15,494.19,494.15,494.19,265.0
2024-09-12 14:30:00,494.1,494.66,494.09,494.6,1000.0,494.1,494.66,494.09,494.6,1000.0
2024-09-12 14:40:00,494.12,494.12,494.12,494.12,600.0,494.12,494.12,494.12,494.12,600.0
2024-09-12 14:50:00,493.47,493.47,491.57,492.44,2700.0,493.47,493.47,491.57,492.44,2700.0
2024-09-12 15:00:00,492.98,493.38,492.57,493.3,1900.0,492.98,493.38,492.57,493.3,1900.0
2024-09-12 15:10:00,493.41,493.98,492.83,493.81,2956.0,493.41,493.98,492.83,493.81,2956.0
2024-09-12 15:20:00,493.87,494.51,493.85,494.51,1072.0,493.87,494.51,493.85,494.51,1072.0
2024-09-12 15:30:00,494.63,495.09,494.17,494.6,6186.0,494.63,495.09,494.17,494.6,6186.0
2024-09-12 15:40:00,494.96,495.21,494.46,495.06,8410.0,494.96,495.21,494.46,495.06,8410.0
2024-09-12 15:50:00,495.4,497.22,494.5,497.21,17318.0,495.4,497.22,494.5,497.21,17318.0
2024-09-13 09:30:00,497.35,499.79,495.6,496.95,3349.0,497.35,499.79,495.6,496.95,3349.0
2024-09-13 09:40:00,498.32,500.18,498.18,500.05,3835.0,498.32,500.18,498.18,500.05,3835.0
2024-09-13 09:50:00,499.79,501.41,499.0,501.41,3281.0,499.79,501.41,499.0,501.41,3281.0
2024-09-13 10:00:00,501.36,501.6,499.84,500.29,3348.0,501.36,501.6,499.84,500.29,3348.0
2024-09-13 10:10:00,500.34,502.53,500.25,502.53,3330.0,500.34,502.53,500.25,502.53,3330.0
2024-09-13 10:20:00,502.33,502.79,501.86,502.04,2359.0,502.33,502.79,501.86,502.04,2359.0
2024-09-13 10:30:00,502.28,503.26,501.46,503.26,2022.0,502.28,503.26,501.46,503.26,2022.0
2024-09-13 10:40:00,503.55,505.6,503.11,505.6,3020.0,503.55,505.6,503.11,505.6,3020.0
2024-09-13 10:50:00,505.93,506.05,504.46,505.45,2608.0,505.93,506.05,504.46,505.45,2608.0
2024-09-13 11:00:00,505.88,506.27,505.12,505.23,4024.0,505.88,506.27,505.12,505.23,4024.0
2024-09-13 11:10:00,505.3,505.65,504.88,504.88,2223.0,505.3,505.65,504.88,504.88,2223.0
2024-09-13 11:20:00,504.99,506.05,504.11,504.12,4065.0,504.99,506.05,504.11,504.12,4065.0
2024-09-13 11:30:00,504.11,507.25,504.11,506.78,2800.0,504.11,507.25,504.11,506.78,2800.0
2024-09-13 11:40:00,507.03,508.02,506.7,507.81,1300.0,507.03,508.02,506.7,507.81,1300.0
2024-09-13 11:50:00,507.68,508.07,507.29,507.37,2850.0,507.68,508.07,507.29,507.37,2850.0
2024-09-13 12:00:00,507.6,507.79,506.39,506.4,1124.0,507.6,507.79,506.39,506.4,1124.0
2024-09-13 12:10:00,506.4,506.4,505.38,505.62,1229.0,506.4,506.4,505.38,505.62,1229.0
2024-09-13 12:20:00,505.83,505.83,504.98,505.3,2347.0,505.83,505.83,504.98,505.3,2347.0
2024-09-13 12:30:00,505.63,505.63,504.82,505.06,1335.0,505.63,505.63,504.82,505.06,1335.0
2024-09-13 12:40:00,505.5,505.92,505.23,505.23,1051.0,505.5,505.92,505.23,505.23,1051.0
2024-09-13 12:50:00,504.97,504.97,504.49,504.95,600.0,504.97,504.97,504.49,504.95,600.0
2024-09-13 13:00:00,504.95,504.97,504.49,504.68,1000.0,504.95,504.97,504.49,504.68,1000.0
2024-09-13 13:10:00,504.99,505.32,504.6,504.89,2029.0,504.99,505.32,504.6,504.89,2029.0
2024-09-13 13:20:00,504.49,504.69,504.45,504.5,1219.0,504.49,504.69,504.45,504.5,1219.0
2024-09-13 13:30:00,505.04,505.04,504.07,504.52,1651.0,505.04,505.04,504.07,504.52,1651.0
2024-09-13 13:40:00,504.18,504.2,504.17,504.17,700.0,504.18,504.2,504.17,504.17,700.0
2024-09-13 13:50:00,503.8,504.22,503.28,503.3,3435.0,503.8,504.22,503.28,503.3,3435.0
2024-09-13 14:00:00,503.27,503.27,501.69,502.15,2225.0,503.27,503.27,501.69,502.15,2225.0
2024-09-13 14:10:00,502.24,502.44,502.11,502.29,1001.0,502.24,502.44,502.11,502.29,1001.0
2024-09-13 14:20:00,502.49,502.49,501.6,501.72,3922.0,502.49,502.49,501.6,501.72,3922.0
2024-09-13 14:30:00,501.79,502.22,501.38,501.6,2401.0,501.79,502.22,501.38,501.6,2401.0
2024-09-13 14:40:00,501.46,502.32,501.46,502.02,1828.0,501.46,502.32,501.46,502.02,1828.0
2024-09-13 14:50:00,501.52,501.94,500.69,500.97,1433.0,501.52,501.94,500.69,500.97,1433.0
2024-09-13 15:00:00,501.29,501.29,500.6,501.06,1026.0,501.29,501.29,500.6,501.06,1026.0
2024-09-13 15:10:00,500.98,501.87,500.96,501.87,3604.0,500.98,501.87,500.96,501.87,3604.0
2024-09-13 15:20:00,501.87,502.28,501.66,501.97,4200.0,501.87,502.28,501.66,501.97,4200.0
2024-09-13 15:30:00,502.06,502.06,500.83,500.96,6929.0,502.06,502.06,500.83,500.96,6929.0
2024-09-13 15:40:00,500.93,501.43,500.62,501.3,4214.0,500.93,501.43,500.62,501.3,4214.0
2024-09-13 15:50:00,501.13,501.26,500.45,500.79,13473.0,501.13,501.26,500.45,500.79,13473.0
2024-09-16 09:30:00,505.05,509.56,504.35,507.06,7466.0,505.05,509.56,504.35,507.06,7466.0
2024-09-16 09:40:00,505.85,507.09,505.65,507.09,1017.0,505.85,507.09,505.65,507.09,1017.0
2024-09-16 09:50:00,507.29,510.02,507.28,510.0,1100.0,507.29,510.02,507.28,510.0,1100.0
2024-09-16 10:00:00,509.76,509.8,507.08,507.95,5513.0,509.76,509.8,507.08,507.95,5513.0
2024-09-16 10:10:00,508.31,508.43,507.38,507.62,1847.0,508.31,508.43,507.38,507.62,1847.0
2024-09-16 10:20:00,506.15,507.15,505.81,506.23,1546.0,506.15,507.15,505.81,506.23,1546.0
2024-09-16 10:30:00,505.55,505.55,503.76,505.45,2772.0,505.55,505.55,503.76,505.45,2772.0
2024-09-16 10:40:00,505.33,506.82,505.33,506.82,1399.0,505.33,506.82,505.33,506.82,1399.0
2024-09-16 10:50:00,506.95,506.95,506.95,506.95,300.0,506.95,506.95,506.95,506.95,300.0
2024-09-16 11:00:00,506.89,507.22,506.6,507.1,2840.0,506.89,507.22,506.6,507.1,2840.0
2024-09-16 11:10:00,507.15,508.37,507.13,507.49,1754.0,507.15,508.37,507.13,507.49,1754.0
2024-09-16 11:20:00,507.66,507.66,507.53,507.54,200.0,507.66,507.66,507.53,507.54,200.0
2024-09-16 11:30:00,507.56,507.61,506.75,507.02,2681.0,507.56,507.61,506.75,507.02,2681.0
2024-09-16 11:40:00,507.02,507.54,506.74,507.42,1625.0,507.02,507.54,506.74,507.42,1625.0
2024-09-16 11:50:00,506.86,507.48,506.86,507.45,1072.0,506.86,507.48,506.86,507.45,1072.0
2024-09-16 12:00:00,507.52,507.57,507.05,507.57,2091.0,507.52,507.57,507.05,507.57,2091.0
2024-09-16 12:10:00,507.37,507.37,507.26,507.27,504.0,507.37,507.37,507.26,507.27,504.0
2024-09-16 12:20:00,507.16,508.24,507.15,508.24,1840.0,507.16,508.24,507.15,508.24,1840.0
2024-09-16 12:30:00,508.93,508.93,508.57,508.58,530.0,508.93,508.93,508.57,508.58,530.0
2024-09-16 12:40:00,509.16,509.36,509.16,509.36,700.0,509.16,509.36,509.16,509.36,700.0
2024-09-16 12:50:00,509.87,510.86,509.87,510.48,5139.0,509.87,510.86,509.87,510.48,5139.0
2024-09-16 13:00:00,510.56,510.64,510.3,510.44,700.0,510.56,510.64,510.3,510.44,700.0
2024-09-16 13:10:00,510.22,510.51,508.89,509.48,2797.0,510.22,510.51,508.89,509.48,2797.0
2024-09-16 13:20:00,508.7,509.28,508.57,509.28,1000.0,508.7,509.28,508.57,509.28,1000.0
2024-09-16 13:30:00,509.35,510.23,508.97,510.12,937.0,509.35,510.23,508.97,510.12,937.0
2024-09-16 13:40:00,509.9,509.9,509.9,509.9,100.0,509.9,509.9,509.9,509.9,100.0
2024-09-16 13:50:00,509.89,510.19,509.82,509.83,600.0,509.89,510.19,509.82,509.83,600.0
2024-09-16 14:00:00,509.83,509.84,507.66,507.66,5848.0,509.83,509.84,507.66,507.66,5848.0
2024-09-16 14:10:00,508.11,508.11,508.11,508.11,200.0,508.11,508.11,508.11,508.11,200.0
2024-09-16 14:20:00,508.33,508.75,507.93,508.11,1492.0,508.33,508.75,507.93,508.11,1492.0
2024-09-16 14:30:00,508.58,508.7,508.57,508.66,4671.0,508.58,508.7,508.57,508.66,4671.0
2024-09-16 14:40:00,508.75,508.75,508.3,508.58,6155.0,508.75,508.75,508.3,508.58,6155.0
2024-09-16 14:50:00,508.99,510.03,508.99,510.03,700.0,508.99,510.03,508.99,510.03,700.0
2024-09-16 15:00:00,509.78,510.02,508.72,509.37,3003.0,509.78,510.02,508.72,509.37,3003.0
2024-09-16 15:10:00,509.12,509.81,509.11,509.55,2767.0,509.12,509.81,509.11,509.55,2767.0
2024-09-16 15:20:00,509.49,509.49,508.96,508.97,700.0,509.49,509.49,508.96,508.97,700.0
2024-09-16 15:30:00,509.47,510.45,509.44,509.61,2804.0,509.47,510.45,509.44,509.61,2804.0
2024-09-16 15:40:00,509.72,510.49,509.71,510.47,2860.0,509.72,510.49,509.71,510.47,2860.0
2024-09-16 15:50:00,510.43,512.1,510.34,511.78,9328.0,510.43,512.1,510.34,511.78,9328.0
2024-09-17 09:30:00,513.27,518.53,512.56,518.53,5324.0,513.27,518.53,512.56,518.53,5324.0
2024-09-17 09:40:00,517.09,518.43,514.5,514.77,6438.0,517.09,518.43,514.5,514.77,6438.0
2024-09-17 09:50:00,514.63,514.64,512.29,512.46,1300.0,514.63,514.64,512.29,512.46,1300.0
2024-09-17 10:00:00,512.35,516.78,512.04,516.78,2503.0,512.35,516.78,512.04,516.78,2503.0
2024-09-17 10:10:00,516.71,517.47,516.69,517.47,828.0,516.71,517.47,516.69,517.47,828.0
2024-09-17 10:20:00,517.22,517.43,516.62,516.62,1200.0,517.22,517.43,516.62,516.62,1200.0
2024-09-17 10:30:00,516.75,516.76,515.67,516.51,2458.0,516.75,516.76,515.67,516.51,2458.0
2024-09-17 10:40:00,516.87,518.33,516.87,517.54,1700.0,516.87,518.33,516.87,517.54,1700.0
2024-09-17 10:50:00,517.88,517.89,516.22,516.25,7643.0,517.88,517.89,516.22,516.25,7643.0
2024-09-17 11:00:00,516.9,517.06,516.12,516.53,3837.0,516.9,517.06,516.12,516.53,3837.0
2024-09-17 11:10:00,516.77,517.63,516.6,517.63,3439.0,516.77,517.63,516.6,517.63,3439.0
2024-09-17 11:20:00,517.75,518.19,517.66,518.16,1400.0,517.75,518.19,517.66,518.16,1400.0
2024-09-17 11:30:00,518.26,518.46,517.99,518.1,1306.0,518.26,518.46,517.99,518.1,1306.0
2024-09-17 11:40:00,518.0,518.76,518.0,518.76,1867.0,518.0,518.76,518.0,518.76,1867.0
2024-09-17 11:50:00,519.25,519.54,518.75,518.9,1100.0,519.25,519.54,518.75,518.9,1100.0
2024-09-17 12:00:00,518.9,519.03,518.25,518.33,4252.0,518.9,519.03,518.25,518.33,4252.0
2024-09-17 12:10:00,518.18,518.66,517.68,517.78,4701.0,518.18,518.66,517.68,517.78,4701.0
2024-09-17 12:20:00,517.54,517.78,516.16,517.08,5388.0,517.54,517.78,516.16,517.08,5388.0
2024-09-17 12:30:00,516.72,517.29,515.73,516.8,19600.0,516.72,517.29,515.73,516.8,19600.0
2024-09-17 12:40:00,516.8,516.8,514.69,514.69,13721.0,516.8,516.8,514.69,514.69,13721.0
2024-09-17 12:50:00,513.77,515.4,513.14,514.09,4470.0,513.77,515.4,513.14,514.09,4470.0
2024-09-17 13:00:00,514.33,514.36,513.58,513.58,629.0,514.33,514.36,513.58,513.58,629.0
2024-09-17 13:10:00,514.64,515.25,514.19,514.88,1359.0,514.64,515.25,514.19,514.88,1359.0
2024-09-17 13:20:00,515.2,515.43,514.92,515.36,1400.0,515.2,515.43,514.92,515.36,1400.0
2024-09-17 13:30:00,515.38,515.45,514.15,514.49,2048.0,515.38,515.45,514.15,514.49,2048.0
2024-09-17 13:40:00,514.15,514.91,513.37,514.91,2689.0,514.15,514.91,513.37,514.91,2689.0
2024-09-17 13:50:00,515.17,515.44,514.47,514.47,2760.0,515.17,515.44,514.47,514.47,2760.0
2024-09-17 14:00:00,514.23,514.23,513.99,514.22,886.0,514.23,514.23,513.99,514.22,886.0
2024-09-17 14:10:00,513.96,514.02,513.56,513.57,1523.0,513.96,514.02,513.56,513.57,1523.0
2024-09-17 14:20:00,513.77,514.36,513.77,514.14,800.0,513.77,514.36,513.77,514.14,800.0
2024-09-17 14:30:00,514.24,515.71,514.23,515.71,875.0,514.24,515.71,514.23,515.71,875.0
2024-09-17 14:40:00,515.77,515.91,514.53,514.82,2336.0,515.77,515.91,514.53,514.82,2336.0
2024-09-17 14:50:00,514.67,514.67,513.64,513.64,5853.0,514.67,514.67,513.64,513.64,5853.0
2024-09-17 15:00:00,513.68,514.3,513.64,513.93,1531.0,513.68,514.3,513.64,513.93,1531.0
2024-09-17 15:10:00,513.79,513.81,513.73,513.73,600.0,513.79,513.81,513.73,513.73,600.0
2024-09-17 15:20:00,513.48,513.61,512.21,512.85,4137.0,513.48,513.61,512.21,512.85,4137.0
2024-09-17 15:30:00,512.61,512.97,511.61,512.12,4822.0,512.61,512.97,511.61,512.12,4822.0
2024-09-17 15:40:00,512.2,512.4,511.47,511.79,4213.0,512.2,512.4,511.47,511.79,4213.0
2024-09-17 15:50:00,511.93,512.68,511.52,512.51,10753.0,511.93,512.68,511.52,512.51,10753.0
2024-09-18 09:30:00,512.27,516.69,510.0,514.0,6567.0,512.27,516.69,510.0,514.0,6567.0
2024-09-18 09:40:00,514.0,514.09,512.7,514.09,2131.0,514.0,514.09,512.7,514.09,2131.0
2024-09-18 09:50:00,513.62,515.66,513.52,515.61,1164.0,513.62,515.66,513.52,515.61,1164.0
2024-09-18 10:00:00,514.9,515.6,512.95,512.96,2780.0,514.9,515.6,512.95,512.96,2780.0
2024-09-18 10:10:00,513.37,513.37,512.01,512.01,851.0,513.37,513.37,512.01,512.01,851.0
2024-09-18 10:20:00,512.02,512.55,511.17,512.18,2619.0,512.02,512.55,511.17,512.18,2619.0
2024-09-18 10:30:00,512.19,512.37,512.0,512.31,735.0,512.19,512.37,512.0,512.31,735.0
2024-09-18 10:40:00,512.8,513.84,512.8,513.57,1501.0,512.8,513.84,512.8,513.57,1501.0
2024-09-18 10:50:00,513.47,513.63,512.82,513.37,1700.0,513.47,513.63,512.82,513.37,1700.0
2024-09-18 11:00:00,513.73,513.86,513.0,513.0,1342.0,513.73,513.86,513.0,513.0,1342.0
2024-09-18 11:10:00,513.0,513.0,510.59,511.12,1878.0,513.0,513.0,510.59,511.12,1878.0
2024-09-18 11:20:00,510.74,511.09,510.73,510.79,1240.0,510.74,511.09,510.73,510.79,1240.0
2024-09-18 11:30:00,510.66,510.66,510.2,510.47,1000.0,510.66,510.66,510.2,510.47,1000.0
2024-09-18 11:40:00,510.4,510.4,510.0,510.22,800.0,510.4,510.4,510.0,510.22,800.0
2024-09-18 11:50:00,510.53,510.94,510.52,510.85,700.0,510.53,510.94,510.52,510.85,700.0
2024-09-18 12:00:00,510.85,510.85,508.73,508.73,1193.0,510.85,510.85,508.73,508.73,1193.0
2024-09-18 12:10:00,509.49,509.98,509.17,509.98,1546.0,509.49,509.98,509.17,509.98,1546.0
2024-09-18 12:20:00,509.97,509.97,509.72,509.73,700.0,509.97,509.97,509.72,509.73,700.0
2024-09-18 12:30:00,510.58,510.97,510.44,510.97,500.0,510.58,510.97,510.44,510.97,500.0
2024-09-18 12:40:00,510.96,510.96,510.73,510.96,1048.0,510.96,510.96,510.73,510.96,1048.0
2024-09-18 12:50:00,511.23,511.32,511.03,511.2,786.0,511.23,511.32,511.03,511.2,786.0
2024-09-18 13:00:00,511.15,511.15,510.35,510.93,815.0,511.15,511.15,510.35,510.93,815.0
2024-09-18 13:10:00,511.04,511.04,510.4,510.4,1020.0,511.04,511.04,510.4,510.4,1020.0
2024-09-18 13:20:00,509.89,510.83,509.82,510.41,1959.0,509.89,510.83,509.82,510.41,1959.0
2024-09-18 13:30:00,511.26,512.15,511.21,511.22,885.0,511.26,512.15,511.21,511.22,885.0
2024-09-18 13:40:00,511.12,511.22,509.72,509.72,2288.0,511.12,511.22,509.72,509.72,2288.0
2024-09-18 13:50:00,509.74,509.74,505.95,505.95,2004.0,509.74,509.74,505.95,505.95,2004.0
2024-09-18 14:00:00,506.48,516.68,505.72,514.94,8350.0,506.48,516.68,505.72,514.94,8350.0
2024-09-18 14:10:00,515.32,515.32,512.74,513.88,1317.0,515.32,515.32,512.74,513.88,1317.0
2024-09-18 14:20:00,513.05,516.1,513.05,516.1,644.0,513.05,516.1,513.05,516.1,644.0
2024-09-18 14:30:00,515.61,520.87,515.6,520.87,7218.0,515.61,520.87,515.6,520.87,7218.0
2024-09-18 14:40:00,521.73,521.73,516.58,517.32,5893.0,521.73,521.73,516.58,517.32,5893.0
2024-09-18 14:50:00,517.58,519.13,517.56,518.0,3450.0,517.58,519.13,517.56,518.0,3450.0
2024-09-18 15:00:00,516.86,516.95,514.93,516.95,3987.0,516.86,516.95,514.93,516.95,3987.0
2024-09-18 15:10:00,515.42,520.69,515.42,519.83,5082.0,515.42,520.69,515.42,519.83,5082.0
2024-09-18 15:20:00,519.56,520.27,515.46,518.09,6256.0,519.56,520.27,515.46,518.09,6256.0
2024-09-18 15:30:00,518.34,518.34,512.64,513.2,4571.0,518.34,518.34,512.64,513.2,4571.0
2024-09-18 15:40:00,512.81,512.97,509.89,510.2,5621.0,512.81,512.97,509.89,510.2,5621.0
2024-09-18 15:50:00,510.56,512.39,509.73,511.33,12670.0,510.56,512.39,509.73,511.33,12670.0
2024-09-19 09:30:00,523.81,530.6,521.59,528.24,9293.0,523.81,530.6,521.59,528.24,9293.0
2024-09-19 09:40:00,526.54,530.4,526.54,527.12,4484.0,526.54,530.4,526.54,527.12,4484.0
2024-09-19 09:50:00,525.5,525.5,521.7,523.59,2900.0,525.5,525.5,521.7,523.59,2900.0
2024-09-19 10:00:00,523.37,523.95,520.54,521.24,2089.0,523.37,523.95,520.54,521.24,2089.0
2024-09-19 10:10:00,521.03,521.84,520.14,521.26,1376.0,521.03,521.84,520.14,521.26,1376.0
2024-09-19 10:20:00,521.27,521.62,520.68,521.45,4120.0,521.27,521.62,520.68,521.45,4120.0
2024-09-19 10:30:00,521.25,522.53,521.04,521.94,3396.0,521.25,522.53,521.04,521.94,3396.0
2024-09-19 10:40:00,521.85,521.87,519.76,520.27,2760.0,521.85,521.87,519.76,520.27,2760.0
2024-09-19 10:50:00,520.41,520.49,519.21,519.52,977.0,520.41,520.49,519.21,519.52,977.0
2024-09-19 11:00:00,519.74,520.71,519.03,519.03,1706.0,519.74,520.71,519.03,519.03,1706.0
2024-09-19 11:10:00,519.61,520.49,519.61,520.16,858.0,519.61,520.49,519.61,520.16,858.0
2024-09-19 11:20:00,520.67,520.77,520.3,520.3,971.0,520.67,520.77,520.3,520.3,971.0
2024-09-19 11:30:00,520.08,520.08,519.61,519.61,664.0,520.08,520.08,519.61,519.61,664.0
2024-09-19 11:40:00,519.36,519.66,519.25,519.57,1179.0,519.36,519.66,519.25,519.57,1179.0
2024-09-19 11:50:00,519.8,519.8,519.01,519.01,1064.0,519.8,519.8,519.01,519.01,1064.0
2024-09-19 12:00:00,519.37,520.44,519.37,520.22,763.0,519.37,520.44,519.37,520.22,763.0
2024-09-19 12:10:00,519.95,520.93,519.62,520.93,2477.0,519.95,520.93,519.62,520.93,2477.0
2024-09-19 12:20:00,520.88,521.04,520.67,521.04,675.0,520.88,521.04,520.67,521.04,675.0
2024-09-19 12:30:00,521.3,521.3,518.41,518.74,2107.0,521.3,521.3,518.41,518.74,2107.0
2024-09-19 12:40:00,519.2,519.77,519.2,519.71,771.0,519.2,519.77,519.2,519.71,771.0
2024-09-19 12:50:00,519.59,519.61,518.35,518.35,2152.0,519.59,519.61,518.35,518.35,2152.0
2024-09-19 13:00:00,518.32,518.86,517.9,517.94,600.0,518.32,518.86,517.9,517.94,600.0
2024-09-19 13:10:00,518.43,519.14,518.33,518.9,1757.0,518.43,519.14,518.33,518.9,1757.0
2024-09-19 13:20:00,518.53,518.57,518.22,518.41,600.0,518.53,518.57,518.22,518.41,600.0
2024-09-19 13:30:00,519.02,519.79,518.65,519.72,1593.0,519.02,519.79,518.65,519.72,1593.0
2024-09-19 13:40:00,519.81,520.25,519.8,519.89,608.0,519.81,520.25,519.8,519.89,608.0
2024-09-19 13:50:00,519.94,519.98,519.18,519.18,1742.0,519.94,519.98,519.18,519.18,1742.0
2024-09-19 14:00:00,519.18,520.48,519.13,519.48,2007.0,519.18,520.48,519.13,519.48,2007.0
2024-09-19 14:10:00,519.4,519.41,516.59,516.59,2800.0,519.4,519.41,516.59,516.59,2800.0
2024-09-19 14:20:00,516.43,517.58,516.43,517.58,586.0,516.43,517.58,516.43,517.58,586.0
2024-09-19 14:30:00,517.91,518.83,517.58,518.01,3476.0,517.91,518.83,517.58,518.01,3476.0
2024-09-19 14:40:00,517.88,518.04,517.42,517.75,1215.0,517.88,518.04,517.42,517.75,1215.0
2024-09-19 14:50:00,517.67,517.94,517.35,517.94,3512.0,517.67,517.94,517.35,517.94,3512.0
2024-09-19 15:00:00,518.01,518.76,517.52,518.33,2736.0,518.01,518.76,517.52,518.33,2736.0
2024-09-19 15:10:00,518.29,518.32,517.19,517.19,2090.0,518.29,518.32,517.19,517.19,2090.0
2024-09-19 15:20:00,517.62,517.62,516.25,516.48,7770.0,517.62,517.62,516.25,516.48,7770.0
2024-09-19 15:30:00,516.16,518.16,516.15,518.13,4892.0,516.16,518.16,516.15,518.13,4892.0
2024-09-19 15:40:00,518.44,518.64,517.01,517.01,6338.0,518.44,518.64,517.01,517.01,6338.0
2024-09-19 15:50:00,517.01,517.56,515.68,517.06,16428.0,517.01,517.56,515.68,517.06,16428.0
2024-09-20 09:30:00,515.0,515.32,511.15,511.15,73275.0,515.0,515.32,511.15,511.15,73275.0
2024-09-20 09:40:00,512.57,513.9,511.61,511.62,1653.0,512.57,513.9,511.61,511.62,1653.0
2024-09-20 09:50:00,511.56,512.03,511.07,511.44,800.0,511.56,512.03,511.07,511.44,800.0
2024-09-20 10:00:00,512.05,512.05,509.8,509.8,1657.0,512.05,512.05,509.8,509.8,1657.0
2024-09-20 10:10:00,509.85,509.86,509.84,509.84,400.0,509.85,509.86,509.84,509.84,400.0
2024-09-20 10:20:00,511.88,511.88,511.21,511.21,1207.0,511.88,511.88,511.21,511.21,1207.0
2024-09-20 10:30:00,511.05,512.3,511.05,512.3,1000.0,511.05,512.3,511.05,512.3,1000.0
2024-09-20 10:40:00,512.78,512.78,511.68,511.8,784.0,512.78,512.78,511.68,511.8,784.0
2024-09-20 10:50:00,510.68,510.68,510.42,510.42,200.0,510.68,510.68,510.42,510.42,200.0
2024-09-20 11:00:00,510.21,510.81,509.34,510.81,1621.0,510.21,510.81,509.34,510.81,1621.0
2024-09-20 11:10:00,510.31,510.31,508.05,508.64,2217.0,510.31,510.31,508.05,508.64,2217.0
2024-09-20 11:20:00,507.76,508.38,507.75,508.05,1112.0,507.76,508.38,507.75,508.05,1112.0
2024-09-20 11:30:00,507.69,508.0,507.39,508.0,888.0,507.69,508.0,507.39,508.0,888.0
2024-09-20 11:40:00,507.01,507.65,506.34,507.35,2449.0,507.01,507.65,506.34,507.35,2449.0
2024-09-20 11:50:00,506.36,506.46,506.14,506.14,500.0,506.36,506.46,506.14,506.14,500.0
2024-09-20 12:00:00,506.47,506.47,505.7,505.7,724.0,506.47,506.47,505.7,505.7,724.0
2024-09-20 12:10:00,505.7,505.84,505.32,505.33,1277.0,505.7,505.84,505.32,505.33,1277.0
2024-09-20 12:20:00,505.53,505.94,505.43,505.94,1003.0,505.53,505.94,505.43,505.94,1003.0
2024-09-20 12:30:00,506.37,506.37,505.81,505.81,967.0,506.37,506.37,505.81,505.81,967.0
2024-09-20 12:40:00,505.79,505.79,504.75,505.0,3058.0,505.79,505.79,504.75,505.0,3058.0
2024-09-20 12:50:00,506.5,506.5,505.47,505.59,900.0,506.5,506.5,505.47,505.59,900.0
2024-09-20 13:00:00,504.87,504.87,504.47,504.47,200.0,504.87,504.87,504.47,504.47,200.0
2024-09-20 13:10:00,505.3,507.81,505.3,507.48,2271.0,505.3,507.81,505.3,507.48,2271.0
2024-09-20 13:20:00,507.49,507.49,506.29,506.3,1738.0,507.49,507.49,506.29,506.3,1738.0
2024-09-20 13:30:00,507.12,507.36,506.96,507.1,700.0,507.12,507.36,506.96,507.1,700.0
2024-09-20 13:40:00,507.05,507.25,507.05,507.25,250.0,507.05,507.25,507.05,507.25,250.0
2024-09-20 13:50:00,507.25,507.55,507.25,507.54,356.0,507.25,507.55,507.25,507.54,356.0
2024-09-20 14:00:00,507.55,507.78,506.93,506.93,875.0,507.55,507.78,506.93,506.93,875.0
2024-09-20 14:10:00,506.62,506.62,506.62,506.62,156.0,506.62,506.62,506.62,506.62,156.0
2024-09-20 14:20:00,506.79,507.04,506.74,507.04,400.0,506.79,507.04,506.74,507.04,400.0
2024-09-20 14:30:00,506.48,506.48,505.76,506.12,1100.0,506.48,506.48,505.76,506.12,1100.0
2024-09-20 14:40:00,506.12,506.12,506.12,506.12,0.0,506.12,506.12,506.12,506.12,0.0
2024-09-20 14:50:00,506.73,507.38,506.64,507.34,870.0,506.73,507.38,506.64,507.34,870.0
2024-09-20 15:00:00,507.45,507.45,506.73,506.86,700.0,507.45,507.45,506.73,506.86,700.0
2024-09-20 15:10:00,506.86,506.86,506.47,506.47,1333.0,506.86,506.86,506.47,506.47,1333.0
2024-09-20 15:20:00,506.81,507.16,506.5,506.83,6664.0,506.81,507.16,506.5,506.83,6664.0
2024-09-20 15:30:00,506.83,507.4,506.3,506.84,9634.0,506.83,507.4,506.3,506.84,9634.0
2024-09-20 15:40:00,506.83,507.64,506.83,506.83,4365.0,506.83,507.64,506.83,506.83,4365.0
2024-09-20 15:50:00,507.44,508.5,506.15,506.77,22472.0,507.44,508.5,506.15,506.77,22472.0
2024-09-23 09:30:00,509.2,510.31,505.89,505.89,4161.0,509.2,510.31,505.89,505.89,4161.0
2024-09-23 09:40:00,510.1,510.1,502.24,504.74,3160.0,510.1,510.1,502.24,504.74,3160.0
2024-09-23 09:50:00,506.65,506.65,503.87,505.55,1341.0,506.65,506.65,503.87,505.55,1341.0
2024-09-23 10:00:00,505.65,507.43,505.54,507.14,2572.0,505.65,507.43,505.54,507.14,2572.0
2024-09-23 10:10:00,507.34,507.62,507.34,507.58,332.0,507.34,507.62,507.34,507.58,332.0
2024-09-23 10:20:00,507.58,507.58,506.3,506.31,637.0,507.58,507.58,506.3,506.31,637.0
2024-09-23 10:30:00,506.12,506.12,505.27,505.27,500.0,506.12,506.12,505.27,505.27,500.0
2024-09-23 10:40:00,505.45,506.02,505.0,505.0,1464.0,505.45,506.02,505.0,505.0,1464.0
2024-09-23 10:50:00,504.6,504.83,504.31,504.83,900.0,504.6,504.83,504.31,504.83,900.0
2024-09-23 11:00:00,504.1,505.2,504.1,504.72,1100.0,504.1,505.2,504.1,504.72,1100.0
2024-09-23 11:10:00,504.68,504.97,504.31,504.31,709.0,504.68,504.97,504.31,504.31,709.0
2024-09-23 11:20:00,504.66,505.17,504.65,504.86,950.0,504.66,505.17,504.65,504.86,950.0
2024-09-23 11:30:00,504.91,505.79,504.9,505.52,810.0,504.91,505.79,504.9,505.52,810.0
2024-09-23 11:40:00,505.82,505.89,505.76,505.77,500.0,505.82,505.89,505.76,505.77,500.0
2024-09-23 11:50:00,505.59,506.08,505.2,505.2,5625.0,505.59,506.08,505.2,505.2,5625.0
2024-09-23 12:00:00,505.18,505.58,505.17,505.58,700.0,505.18,505.58,505.17,505.58,700.0
2024-09-23 12:10:00,505.27,505.51,505.21,505.22,2300.0,505.27,505.51,505.21,505.22,2300.0
2024-09-23 12:20:00,505.82,506.37,505.81,506.14,2640.0,505.82,506.37,505.81,506.14,2640.0
2024-09-23 12:30:00,506.03,506.14,505.39,505.99,2700.0,506.03,506.14,505.39,505.99,2700.0
2024-09-23 12:40:00,505.87,507.75,505.87,507.75,2200.0,505.87,507.75,505.87,507.75,2200.0
2024-09-23 12:50:00,507.49,507.73,506.95,507.0,1200.0,507.49,507.73,506.95,507.0,1200.0
2024-09-23 13:00:00,506.6,506.65,506.3,506.65,1030.0,506.6,506.65,506.3,506.65,1030.0
2024-09-23 13:10:00,506.59,506.65,505.6,506.01,1100.0,506.59,506.65,505.6,506.01,1100.0
2024-09-23 13:20:00,506.25,507.2,506.01,507.1,3237.0,506.25,507.2,506.01,507.1,3237.0
2024-09-23 13:30:00,507.17,507.53,507.07,507.49,1300.0,507.17,507.53,507.07,507.49,1300.0
2024-09-23 13:40:00,507.6,507.67,507.58,507.6,739.0,507.6,507.67,507.58,507.6,739.0
2024-09-23 13:50:00,507.57,507.57,507.42,507.42,400.0,507.57,507.57,507.42,507.42,400.0
2024-09-23 14:00:00,507.32,507.32,506.52,506.52,1534.0,507.32,507.32,506.52,506.52,1534.0
2024-09-23 14:10:00,506.52,506.66,506.32,506.53,2252.0,506.52,506.66,506.32,506.53,2252.0
2024-09-23 14:20:00,506.5,506.5,505.2,505.69,5847.0,506.5,506.5,505.2,505.69,5847.0
2024-09-23 14:30:00,505.69,505.91,505.68,505.74,3024.0,505.69,505.91,505.68,505.74,3024.0
2024-09-23 14:40:00,505.74,505.8,504.83,505.59,6100.0,505.74,505.8,504.83,505.59,6100.0
2024-09-23 14:50:00,505.58,506.04,505.58,505.73,2603.0,505.58,506.04,505.58,505.73,2603.0
2024-09-23 15:00:00,505.58,505.9,505.44,505.46,2552.0,505.58,505.9,505.44,505.46,2552.0
2024-09-23 15:10:00,505.46,506.34,505.46,506.16,3271.0,505.46,506.34,505.46,506.16,3271.0
2024-09-23 15:20:00,506.17,506.17,505.86,506.11,1310.0,506.17,506.17,505.86,506.11,1310.0
2024-09-23 15:30:00,506.08,506.71,506.08,506.51,4112.0,506.08,506.71,506.08,506.51,4112.0
2024-09-23 15:40:00,506.69,507.13,506.59,506.88,4409.0,506.69,507.13,506.59,506.88,4409.0
2024-09-23 15:50:00,507.5,508.47,506.85,507.57,22621.0,507.5,508.47,506.85,507.57,22621.0
2024-09-24 09:30:00,508.07,508.07,508.07,508.07,2080.0,508.07,508.07,508.07,508.07,2080.0
2024-09-24 09:40:00,509.26,510.5,509.26,510.44,768.0,509.26,510.5,509.26,510.44,768.0
2024-09-24 09:50:00,511.83,511.83,508.7,508.7,2292.0,511.83,511.83,508.7,508.7,2292.0
2024-09-24 10:00:00,507.51,509.02,507.51,508.68,871.0,507.51,509.02,507.51,508.68,871.0
2024-09-24 10:10:00,508.42,508.79,508.31,508.7,1100.0,508.42,508.79,508.31,508.7,1100.0
2024-09-24 10:20:00,507.4,507.4,506.93,506.93,408.0,507.4,507.4,506.93,506.93,408.0
2024-09-24 10:30:00,506.98,507.26,506.97,506.99,757.0,506.98,507.26,506.97,506.99,757.0
2024-09-24 10:40:00,506.73,507.77,506.73,507.41,1427.0,506.73,507.77,506.73,507.41,1427.0
2024-09-24 10:50:00,508.64,508.64,507.51,507.51,1342.0,508.64,508.64,507.51,507.51,1342.0
2024-09-24 11:00:00,507.51,507.51,507.51,507.51,0.0,507.51,507.51,507.51,507.51,0.0
2024-09-24 11:10:00,507.71,508.08,507.21,508.08,1600.0,507.71,508.08,507.21,508.08,1600.0
2024-09-24 11:20:00,507.87,507.87,506.96,506.96,500.0,507.87,507.87,506.96,506.96,500.0
2024-09-24 11:30:00,507.11,507.16,506.89,507.08,900.0,507.11,507.16,506.89,507.08,900.0
2024-09-24 11:40:00,507.08,507.08,505.99,505.99,2304.0,507.08,507.08,505.99,505.99,2304.0
2024-09-24 11:50:00,505.84,506.13,505.58,505.58,1900.0,505.84,506.13,505.58,505.58,1900.0
2024-09-24 12:00:00,506.21,506.21,505.88,505.88,600.0,506.21,506.21,505.88,505.88,600.0
2024-09-24 12:10:00,505.85,506.06,505.35,505.35,2254.0,505.85,506.06,505.35,505.35,2254.0
2024-09-24 12:20:00,505.2,505.66,505.19,505.24,1898.0,505.2,505.66,505.19,505.24,1898.0
2024-09-24 12:30:00,505.32,505.79,505.22,505.33,1247.0,505.32,505.79,505.22,505.33,1247.0
2024-09-24 12:40:00,505.33,506.79,505.33,506.51,3918.0,505.33,506.79,505.33,506.51,3918.0
2024-09-24 12:50:00,506.44,506.65,506.15,506.53,1878.0,506.44,506.65,506.15,506.53,1878.0
2024-09-24 13:00:00,506.21,506.92,505.92,506.3,1156.0,506.21,506.92,505.92,506.3,1156.0
2024-09-24 13:10:00,506.3,506.3,506.3,506.3,0.0,506.3,506.3,506.3,506.3,0.0
2024-09-24 13:20:00,506.58,506.58,506.57,506.58,100.0,506.58,506.58,506.57,506.58,100.0
2024-09-24 13:30:00,506.68,506.88,506.45,506.88,493.0,506.68,506.88,506.45,506.88,493.0
2024-09-24 13:40:00,506.41,506.88,506.37,506.88,1647.0,506.41,506.88,506.37,506.88,1647.0
2024-09-24 13:50:00,506.88,506.88,506.75,506.88,1400.0,506.88,506.88,506.75,506.88,1400.0
2024-09-24 14:00:00,507.21,507.22,507.21,507.21,100.0,507.21,507.22,507.21,507.21,100.0
2024-09-24 14:10:00,507.21,507.21,507.21,507.21,0.0,507.21,507.21,507.21,507.21,0.0
2024-09-24 14:20:00,506.59,507.13,506.59,507.03,1924.0,506.59,507.13,506.59,507.03,1924.0
2024-09-24 14:30:00,506.81,507.07,506.59,507.07,1198.0,506.81,507.07,506.59,507.07,1198.0
2024-09-24 14:40:00,507.07,507.07,507.07,507.07,0.0,507.07,507.07,507.07,507.07,0.0
2024-09-24 14:50:00,507.13,507.29,507.13,507.2,1121.0,507.13,507.29,507.13,507.2,1121.0
2024-09-24 15:00:00,507.56,508.05,507.56,508.05,445.0,507.56,508.05,507.56,508.05,445.0
2024-09-24 15:10:00,507.75,507.75,507.74,507.75,208.0,507.75,507.75,507.74,507.75,208.0
2024-09-24 15:20:00,507.83,507.83,507.42,507.57,674.0,507.83,507.83,507.42,507.57,674.0
2024-09-24 15:30:00,507.52,508.04,507.45,508.04,1390.0,507.52,508.04,507.45,508.04,1390.0
2024-09-24 15:40:00,507.79,507.87,506.8,506.9,2644.0,507.79,507.87,506.8,506.9,2644.0
2024-09-24 15:50:00,506.88,506.88,505.86,506.36,8755.0,506.88,506.88,505.86,506.36,8755.0
2024-09-25 09:30:00,508.47,508.47,506.55,506.56,3766.0,508.47,508.47,506.55,506.56,3766.0
2024-09-25 09:40:00,507.02,508.95,506.94,507.0,4277.0,507.02,508.95,506.94,507.0,4277.0
2024-09-25 09:50:00,506.43,506.43,506.43,506.43,100.0,506.43,506.43,506.43,506.43,100.0
2024-09-25 10:00:00,505.53,506.05,505.02,505.39,2008.0,505.53,506.05,505.02,505.39,2008.0
2024-09-25 10:10:00,504.22,504.4,503.52,503.52,500.0,504.22,504.4,503.52,503.52,500.0
2024-09-25 10:20:00,503.05,503.63,502.61,503.63,494.0,503.05,503.63,502.61,503.63,494.0
2024-09-25 10:30:00,503.85,504.13,503.81,504.13,1024.0,503.85,504.13,503.81,504.13,1024.0
2024-09-25 10:40:00,504.32,505.02,503.56,504.08,612.0,504.32,505.02,503.56,504.08,612.0
2024-09-25 10:50:00,503.2,503.2,502.67,502.67,481.0,503.2,503.2,502.67,502.67,481.0
2024-09-25 11:00:00,502.3,502.79,502.3,502.37,700.0,502.3,502.79,502.3,502.37,700.0
2024-09-25 11:10:00,501.75,501.75,500.79,500.79,900.0,501.75,501.75,500.79,500.79,900.0
2024-09-25 11:20:00,501.47,501.67,500.63,500.63,1300.0,501.47,501.67,500.63,500.63,1300.0
2024-09-25 11:30:00,500.64,500.9,500.64,500.75,400.0,500.64,500.9,500.64,500.75,400.0
2024-09-25 11:40:00,501.08,501.08,501.07,501.07,200.0,501.08,501.08,501.07,501.07,200.0
2024-09-25 11:50:00,500.41,500.41,499.44,499.6,500.0,500.41,500.41,499.44,499.6,500.0
2024-09-25 12:00:00,499.49,499.49,498.73,498.73,800.0,499.49,499.49,498.73,498.73,800.0
2024-09-25 12:10:00,498.9,499.18,498.9,499.18,200.0,498.9,499.18,498.9,499.18,200.0
2024-09-25 12:20:00,498.54,498.54,498.1,498.23,721.0,498.54,498.54,498.1,498.23,721.0
2024-09-25 12:30:00,497.97,497.97,497.24,497.48,980.0,497.97,497.97,497.24,497.48,980.0
2024-09-25 12:40:00,497.05,497.61,496.45,497.6,1221.0,497.05,497.61,496.45,497.6,1221.0
2024-09-25 12:50:00,497.65,498.03,497.33,497.33,1863.0,497.65,498.03,497.33,497.33,1863.0
2024-09-25 13:00:00,497.1,497.28,497.06,497.21,708.0,497.1,497.28,497.06,497.21,708.0
2024-09-25 13:10:00,497.25,497.25,497.25,497.25,108.0,497.25,497.25,497.25,497.25,108.0
2024-09-25 13:20:00,497.25,498.21,497.23,497.89,1136.0,497.25,498.21,497.23,497.89,1136.0
2024-09-25 13:30:00,498.03,498.04,496.66,497.4,1002.0,498.03,498.04,496.66,497.4,1002.0
2024-09-25 13:40:00,497.1,497.54,497.06,497.28,2062.0,497.1,497.54,497.06,497.28,2062.0
2024-09-25 13:50:00,497.82,497.99,497.69,497.79,606.0,497.82,497.99,497.69,497.79,606.0
2024-09-25 14:00:00,497.74,498.29,497.24,497.72,962.0,497.74,498.29,497.24,497.72,962.0
2024-09-25 14:10:00,497.81,497.82,497.03,497.03,1766.0,497.81,497.82,497.03,497.03,1766.0
2024-09-25 14:20:00,497.91,498.24,497.91,498.24,570.0,497.91,498.24,497.91,498.24,570.0
2024-09-25 14:30:00,498.49,499.98,498.48,499.98,841.0,498.49,499.98,498.48,499.98,841.0
2024-09-25 14:40:00,500.05,500.05,499.68,499.68,1455.0,500.05,500.05,499.68,499.68,1455.0
2024-09-25 14:50:00,499.32,499.77,498.81,498.81,2505.0,499.32,499.77,498.81,498.81,2505.0
2024-09-25 15:00:00,498.74,498.74,498.56,498.68,766.0,498.74,498.74,498.56,498.68,766.0
2024-09-25 15:10:00,498.6,498.86,498.58,498.76,821.0,498.6,498.86,498.58,498.76,821.0
2024-09-25 15:20:00,498.37,498.37,497.99,498.23,700.0,498.37,498.37,497.99,498.23,700.0
2024-09-25 15:30:00,498.31,498.53,498.06,498.14,900.0,498.31,498.53,498.06,498.14,900.0
2024-09-25 15:40:00,497.84,497.85,497.16,497.18,1600.0,497.84,497.85,497.16,497.18,1600.0
2024-09-25 15:50:00,497.62,498.33,496.96,497.64,12839.0,497.62,498.33,496.96,497.64,12839.0
2024-09-26 09:30:00,503.96,505.9,502.1,503.63,6674.0,503.96,505.9,502.1,503.63,6674.0
2024-09-26 09:40:00,504.0,505.85,502.77,505.85,4456.0,504.0,505.85,502.77,505.85,4456.0
2024-09-26 09:50:00,505.01,505.01,502.41,503.22,2229.0,505.01,505.01,502.41,503.22,2229.0
2024-09-26 10:00:00,504.61,505.0,501.32,501.41,2959.0,504.61,505.0,501.32,501.41,2959.0
2024-09-26 10:10:00,501.56,502.67,501.46,502.67,1165.0,501.56,502.67,501.46,502.67,1165.0
2024-09-26 10:20:00,501.9,501.9,500.71,501.52,1080.0,501.9,501.9,500.71,501.52,1080.0
2024-09-26 10:30:00,501.55,502.78,501.54,502.78,719.0,501.55,502.78,501.54,502.78,719.0
2024-09-26 10:40:00,502.74,502.74,502.44,502.44,700.0,502.74,502.74,502.44,502.44,700.0
2024-09-26 10:50:00,502.91,502.91,502.46,502.64,832.0,502.91,502.91,502.46,502.64,832.0
2024-09-26 11:00:00,503.27,503.61,502.46,502.76,1000.0,503.27,503.61,502.46,502.76,1000.0
2024-09-26 11:10:00,502.94,503.03,502.94,503.03,1100.0,502.94,503.03,502.94,503.03,1100.0
2024-09-26 11:20:00,502.95,503.18,502.94,503.13,513.0,502.95,503.18,502.94,503.13,513.0
2024-09-26 11:30:00,503.02,503.24,502.65,503.24,919.0,503.02,503.24,502.65,503.24,919.0
2024-09-26 11:40:00,503.24,503.54,503.04,503.04,700.0,503.24,503.54,503.04,503.04,700.0
2024-09-26 11:50:00,503.79,504.56,502.86,504.44,6728.0,503.79,504.56,502.86,504.44,6728.0
2024-09-26 12:00:00,503.92,504.22,502.25,502.87,1800.0,503.92,504.22,502.25,502.87,1800.0
2024-09-26 12:10:00,502.92,502.92,502.18,502.19,303.0,502.92,502.92,502.18,502.19,303.0
2024-09-26 12:20:00,502.72,502.74,502.36,502.39,1639.0,502.72,502.74,502.36,502.39,1639.0
2024-09-26 12:30:00,501.79,502.25,501.79,502.25,400.0,501.79,502.25,501.79,502.25,400.0
2024-09-26 12:40:00,502.08,502.08,502.08,502.08,100.0,502.08,502.08,502.08,502.08,100.0
2024-09-26 12:50:00,502.1,503.16,502.1,503.16,3109.0,502.1,503.16,502.1,503.16,3109.0
2024-09-26 13:00:00,503.97,504.12,503.23,503.23,503.0,503.97,504.12,503.23,503.23,503.0
2024-09-26 13:10:00,503.1,503.1,502.92,502.92,200.0,503.1,503.1,502.92,502.92,200.0
2024-09-26 13:20:00,503.24,503.72,503.24,503.71,676.0,503.24,503.72,503.24,503.71,676.0
2024-09-26 13:30:00,504.73,504.73,504.39,504.43,425.0,504.73,504.73,504.39,504.43,425.0
2024-09-26 13:40:00,504.37,505.37,504.3,505.37,7036.0,504.37,505.37,504.3,505.37,7036.0
2024-09-26 13:50:00,505.07,505.37,505.07,505.37,371.0,505.07,505.37,505.07,505.37,371.0
2024-09-26 14:00:00,505.29,505.47,504.85,505.08,1461.0,505.29,505.47,504.85,505.08,1461.0
2024-09-26 14:10:00,504.72,506.02,504.53,505.44,2625.0,504.72,506.02,504.53,505.44,2625.0
2024-09-26 14:20:00,505.62,505.78,505.62,505.73,500.0,505.62,505.78,505.62,505.73,500.0
2024-09-26 14:30:00,505.56,505.94,505.12,505.94,1400.0,505.56,505.94,505.12,505.94,1400.0
2024-09-26 14:40:00,505.71,505.98,505.12,505.2,1600.0,505.71,505.98,505.12,505.2,1600.0
2024-09-26 14:50:00,505.3,507.16,505.27,506.73,4301.0,505.3,507.16,505.27,506.73,4301.0
2024-09-26 15:00:00,506.76,507.52,506.68,507.52,1800.0,506.76,507.52,506.68,507.52,1800.0
2024-09-26 15:10:00,507.41,508.03,507.2,508.03,1530.0,507.41,508.03,507.2,508.03,1530.0
2024-09-26 15:20:00,507.88,508.37,507.19,507.3,3995.0,507.88,508.37,507.19,507.3,3995.0
2024-09-26 15:30:00,507.31,507.31,506.89,507.3,2698.0,507.31,507.31,506.89,507.3,2698.0
2024-09-26 15:40:00,507.17,508.5,507.0,508.5,3625.0,507.17,508.5,507.0,508.5,3625.0
2024-09-26 15:50:00,508.41,509.24,507.8,509.14,20815.0,508.41,509.24,507.8,509.14,20815.0
2024-09-27 09:30:00,514.76,518.02,512.03,516.3,4548.0,514.76,518.02,512.03,516.3,4548.0
2024-09-27 09:40:00,516.65,516.85,514.7,516.85,6369.0,516.65,516.85,514.7,516.85,6369.0
2024-09-27 09:50:00,514.6,517.09,514.6,516.8,1366.0,514.6,517.09,514.6,516.8,1366.0
2024-09-27 10:00:00,518.52,518.97,516.7,518.91,2650.0,518.52,518.97,516.7,518.91,2650.0
2024-09-27 10:10:00,518.24,518.24,516.66,517.32,2612.0,518.24,518.24,516.66,517.32,2612.0
2024-09-27 10:20:00,517.47,517.47,516.02,516.75,3586.0,517.47,517.47,516.02,516.75,3586.0
2024-09-27 10:30:00,516.0,516.92,515.77,516.92,1776.0,516.0,516.92,515.77,516.92,1776.0
2024-09-27 10:40:00,516.6,518.62,516.34,517.61,20121.0,516.6,518.62,516.34,517.61,20121.0
2024-09-27 10:50:00,517.38,517.39,516.85,516.96,2500.0,517.38,517.39,516.85,516.96,2500.0
2024-09-27 11:00:00,516.7,517.61,516.36,516.39,2000.0,516.7,517.61,516.36,516.39,2000.0
2024-09-27 11:10:00,516.48,516.74,515.95,516.55,2262.0,516.48,516.74,515.95,516.55,2262.0
2024-09-27 11:20:00,516.78,516.79,515.99,516.21,863.0,516.78,516.79,515.99,516.21,863.0
2024-09-27 11:30:00,515.95,516.07,515.57,515.57,1500.0,515.95,516.07,515.57,515.57,1500.0
2024-09-27 11:40:00,515.12,515.4,514.51,514.54,1600.0,515.12,515.4,514.51,514.54,1600.0
2024-09-27 11:50:00,514.13,514.13,513.39,513.39,929.0,514.13,514.13,513.39,513.39,929.0
2024-09-27 12:00:00,512.64,512.97,512.24,512.24,1070.0,512.64,512.97,512.24,512.24,1070.0
2024-09-27 12:10:00,512.02,512.07,511.6,511.6,1200.0,512.02,512.07,511.6,511.6,1200.0
2024-09-27 12:20:00,511.62,511.76,511.43,511.59,2405.0,511.62,511.76,511.43,511.59,2405.0
2024-09-27 12:30:00,511.6,511.67,511.07,511.67,400.0,511.6,511.67,511.07,511.67,400.0
2024-09-27 12:40:00,511.61,511.61,511.29,511.29,2100.0,511.61,511.61,511.29,511.29,2100.0
2024-09-27 12:50:00,511.7,512.37,511.7,512.37,233.0,511.7,512.37,511.7,512.37,233.0
2024-09-27 13:00:00,512.72,512.72,511.15,511.18,627.0,512.72,512.72,511.15,511.18,627.0
2024-09-27 13:10:00,510.28,510.83,510.26,510.83,400.0,510.28,510.83,510.26,510.83,400.0
2024-09-27 13:20:00,510.84,511.51,510.84,511.51,200.0,510.84,511.51,510.84,511.51,200.0
2024-09-27 13:30:00,511.41,511.59,510.58,510.84,5714.0,511.41,511.59,510.58,510.84,5714.0
2024-09-27 13:40:00,510.61,510.61,510.13,510.13,300.0,510.61,510.61,510.13,510.13,300.0
2024-09-27 13:50:00,510.69,511.09,510.42,510.42,1105.0,510.69,511.09,510.42,510.42,1105.0
2024-09-27 14:00:00,510.95,510.95,510.57,510.65,1200.0,510.95,510.95,510.57,510.65,1200.0
2024-09-27 14:10:00,510.42,511.16,510.42,510.96,656.0,510.42,511.16,510.42,510.96,656.0
2024-09-27 14:20:00,510.74,510.81,510.24,510.49,1000.0,510.74,510.81,510.24,510.49,1000.0
2024-09-27 14:30:00,509.76,510.2,509.47,509.47,884.0,509.76,510.2,509.47,509.47,884.0
2024-09-27 14:40:00,510.09,511.11,510.08,511.08,1670.0,510.09,511.11,510.08,511.08,1670.0
2024-09-27 14:50:00,511.1,511.63,510.95,511.63,8409.0,511.1,511.63,510.95,511.63,8409.0
2024-09-27 15:00:00,511.82,512.18,511.82,511.95,843.0,511.82,512.18,511.82,511.95,843.0
2024-09-27 15:10:00,511.95,511.95,510.96,511.59,5530.0,511.95,511.95,510.96,511.59,5530.0
2024-09-27 15:20:00,511.12,511.16,510.77,510.8,700.0,511.12,511.16,510.77,510.8,700.0
2024-09-27 15:30:00,511.14,511.31,511.0,511.01,875.0,511.14,511.31,511.0,511.01,875.0
2024-09-27 15:40:00,510.94,511.85,510.71,511.85,1845.0,510.94,511.85,510.71,511.85,1845.0
2024-09-27 15:50:00,511.75,512.8,511.43,511.43,9524.0,511.75,512.8,511.43,511.43,9524.0
2024-09-30 09:30:00,510.74,512.62,509.66,509.66,4579.0,510.74,512.62,509.66,509.66,4579.0
2024-09-30 09:40:00,508.01,509.53,506.57,507.45,4011.0,508.01,509.53,506.57,507.45,4011.0
2024-09-30 09:50:00,507.82,507.82,506.25,507.23,3210.0,507.82,507.82,506.25,507.23,3210.0
2024-09-30 10:00:00,506.96,508.27,506.96,507.91,2141.0,506.96,508.27,506.96,507.91,2141.0
2024-09-30 10:10:00,507.58,507.58,506.24,506.25,500.0,507.58,507.58,506.24,506.25,500.0
2024-09-30 10:20:00,505.9,505.9,505.07,505.52,500.0,505.9,505.9,505.07,505.52,500.0
2024-09-30 10:30:00,506.0,506.36,505.61,505.61,663.0,506.0,506.36,505.61,505.61,663.0
2024-09-30 10:40:00,505.2,505.29,504.14,504.14,2300.0,505.2,505.29,504.14,504.14,2300.0
2024-09-30 10:50:00,504.14,504.84,504.14,504.68,1549.0,504.14,504.84,504.14,504.68,1549.0
2024-09-30 11:00:00,504.64,505.23,504.43,504.44,1074.0,504.64,505.23,504.43,504.44,1074.0
2024-09-30 11:10:00,504.51,504.51,503.37,503.92,1456.0,504.51,504.51,503.37,503.92,1456.0
2024-09-30 11:20:00,503.93,505.23,503.93,504.59,4503.0,503.93,505.23,503.93,504.59,4503.0
2024-09-30 11:30:00,504.56,504.57,504.0,504.3,312.0,504.56,504.57,504.0,504.3,312.0
2024-09-30 11:40:00,504.04,504.14,503.6,504.03,1274.0,504.04,504.14,503.6,504.03,1274.0
2024-09-30 11:50:00,504.29,505.09,504.29,505.09,2543.0,504.29,505.09,504.29,505.09,2543.0
2024-09-30 12:00:00,505.03,506.38,505.03,506.38,1524.0,505.03,506.38,505.03,506.38,1524.0
2024-09-30 12:10:00,506.18,507.27,506.18,507.27,1325.0,506.18,507.27,506.18,507.27,1325.0
2024-09-30 12:20:00,507.31,507.54,507.31,507.32,650.0,507.31,507.54,507.31,507.32,650.0
2024-09-30 12:30:00,507.31,507.6,506.89,507.5,1178.0,507.31,507.6,506.89,507.5,1178.0
2024-09-30 12:40:00,506.66,506.66,505.55,505.8,13160.0,506.66,506.66,505.55,505.8,13160.0
2024-09-30 12:50:00,505.82,505.95,505.24,505.95,7870.0,505.82,505.95,505.24,505.95,7870.0
2024-09-30 13:00:00,505.63,506.34,505.63,506.34,544.0,505.63,506.34,505.63,506.34,544.0
2024-09-30 13:10:00,506.06,506.18,505.74,506.04,2853.0,506.06,506.18,505.74,506.04,2853.0
2024-09-30 13:20:00,506.03,506.07,505.78,505.78,700.0,506.03,506.07,505.78,505.78,700.0
2024-09-30 13:30:00,505.78,505.95,505.62,505.87,2805.0,505.78,505.95,505.62,505.87,2805.0
2024-09-30 13:40:00,505.87,505.87,504.29,504.29,5701.0,505.87,505.87,504.29,504.29,5701.0
2024-09-30 13:50:00,504.1,504.31,503.91,503.91,500.0,504.1,504.31,503.91,503.91,500.0
2024-09-30 14:00:00,504.1,504.24,503.24,503.58,1100.0,504.1,504.24,503.24,503.58,1100.0
2024-09-30 14:10:00,503.29,503.3,501.51,501.51,1669.0,503.29,503.3,501.51,501.51,1669.0
2024-09-30 14:20:00,501.13,501.17,500.16,501.17,1712.0,501.13,501.17,500.16,501.17,1712.0
2024-09-30 14:30:00,500.81,501.56,500.31,501.56,1200.0,500.81,501.56,500.31,501.56,1200.0
2024-09-30 14:40:00,501.79,502.87,501.79,502.87,1110.0,501.79,502.87,501.79,502.87,1110.0
2024-09-30 14:50:00,503.01,503.15,501.6,501.6,1500.0,503.01,503.15,501.6,501.6,1500.0
2024-09-30 15:00:00,500.69,502.02,500.69,501.76,5568.0,500.69,502.02,500.69,501.76,5568.0
2024-09-30 15:10:00,501.76,502.06,501.0,502.06,4167.0,501.76,502.06,501.0,502.06,4167.0
2024-09-30 15:20:00,501.99,502.64,501.85,501.86,1675.0,501.99,502.64,501.85,501.86,1675.0
2024-09-30 15:30:00,501.91,502.91,501.83,502.91,3727.0,501.91,502.91,501.83,502.91,3727.0
2024-09-30 15:40:00,502.86,503.43,502.46,503.17,2600.0,502.86,503.43,502.46,503.17,2600.0
2024-09-30 15:50:00,503.61,506.13,502.9,505.18,18989.0,503.61,506.13,502.9,505.18,18989.0
2024-10-01 09:30:00,505.22,505.52,500.01,500.33,5182.0,505.22,505.52,500.01,500.33,5182.0
2024-10-01 09:40:00,502.09,503.29,497.04,497.99,1296.0,502.09,503.29,497.04,497.99,1296.0
2024-10-01 09:50:00,498.06,498.18,496.75,497.97,4812.0,498.06,498.18,496.75,497.97,4812.0
2024-10-01 10:00:00,497.27,498.59,493.27,493.81,2419.0,497.27,498.59,493.27,493.81,2419.0
2024-10-01 10:10:00,493.33,494.63,493.33,493.42,1189.0,493.33,494.63,493.33,493.42,1189.0
2024-10-01 10:20:00,493.94,495.63,493.93,494.7,700.0,493.94,495.63,493.93,494.7,700.0
2024-10-01 10:30:00,493.77,496.7,493.76,496.42,1300.0,493.77,496.7,493.76,496.42,1300.0
2024-10-01 10:40:00,496.28,496.6,495.35,495.35,700.0,496.28,496.6,495.35,495.35,700.0
2024-10-01 10:50:00,495.52,496.62,495.52,496.62,2115.0,495.52,496.62,495.52,496.62,2115.0
2024-10-01 11:00:00,496.41,496.94,495.06,495.59,2212.0,496.41,496.94,495.06,495.59,2212.0
2024-10-01 11:10:00,495.08,495.82,494.78,495.82,1395.0,495.08,495.82,494.78,495.82,1395.0
2024-10-01 11:20:00,495.74,498.18,495.42,498.18,1900.0,495.74,498.18,495.42,498.18,1900.0
2024-10-01 11:30:00,498.07,498.5,497.72,497.72,6134.0,498.07,498.5,497.72,497.72,6134.0
2024-10-01 11:40:00,498.18,498.26,497.3,497.62,3274.0,498.18,498.26,497.3,497.62,3274.0
2024-10-01 11:50:00,497.63,497.63,497.63,497.63,275.0,497.63,497.63,497.63,497.63,275.0
2024-10-01 12:00:00,497.64,498.39,497.61,498.11,1003.0,497.64,498.39,497.61,498.11,1003.0
2024-10-01 12:10:00,498.27,498.27,497.04,497.25,2198.0,498.27,498.27,497.04,497.25,2198.0
2024-10-01 12:20:00,497.75,497.75,496.51,497.01,1765.0,497.75,497.75,496.51,497.01,1765.0
2024-10-01 12:30:00,497.13,497.13,496.4,496.78,1195.0,497.13,497.13,496.4,496.78,1195.0
2024-10-01 12:40:00,496.49,496.97,496.14,496.14,1570.0,496.49,496.97,496.14,496.14,1570.0
2024-10-01 12:50:00,497.23,497.76,497.16,497.38,1900.0,497.23,497.76,497.16,497.38,1900.0
2024-10-01 13:00:00,497.81,497.81,497.21,497.21,533.0,497.81,497.81,497.21,497.21,533.0
2024-10-01 13:10:00,496.25,496.25,494.79,494.79,1433.0,496.25,496.25,494.79,494.79,1433.0
2024-10-01 13:20:00,495.32,495.32,494.37,494.47,1043.0,495.32,495.32,494.37,494.47,1043.0
2024-10-01 13:30:00,494.48,495.14,494.47,495.06,1998.0,494.48,495.14,494.47,495.06,1998.0
2024-10-01 13:40:00,494.58,494.94,494.58,494.75,531.0,494.58,494.94,494.58,494.75,531.0
2024-10-01 13:50:00,494.96,496.46,494.95,496.24,3811.0,494.96,496.46,494.95,496.24,3811.0
2024-10-01 14:00:00,496.51,497.34,496.41,497.24,1000.0,496.51,497.34,496.41,497.24,1000.0
2024-10-01 14:10:00,498.07,498.82,498.07,498.82,1735.0,498.07,498.82,498.07,498.82,1735.0
2024-10-01 14:20:00,498.06,498.06,498.03,498.03,700.0,498.06,498.06,498.03,498.03,700.0
2024-10-01 14:30:00,498.51,498.98,497.85,497.85,1729.0,498.51,498.98,497.85,497.85,1729.0
2024-10-01 14:40:00,497.65,497.83,497.16,497.16,1117.0,497.65,497.83,497.16,497.16,1117.0
2024-10-01 14:50:00,497.39,497.68,496.83,497.6,3261.0,497.39,497.68,496.83,497.6,3261.0
2024-10-01 15:00:00,497.54,497.54,497.3,497.31,453.0,497.54,497.54,497.3,497.31,453.0
2024-10-01 15:10:00,497.09,497.2,496.35,496.71,10219.0,497.09,497.2,496.35,496.71,10219.0
2024-10-01 15:20:00,496.43,497.55,496.43,497.16,3036.0,496.43,497.55,496.43,497.16,3036.0
2024-10-01 15:30:00,497.25,497.29,496.51,496.85,11220.0,497.25,497.29,496.51,496.85,11220.0
2024-10-01 15:40:00,496.98,497.0,496.22,496.22,3198.0,496.98,497.0,496.22,496.22,3198.0
2024-10-01 15:50:00,496.21,496.21,494.89,495.62,17557.0,496.21,496.21,494.89,495.62,17557.0
2024-10-02 09:30:00,495.01,495.01,486.6,486.6,15902.0,495.01,495.01,486.6,486.6,15902.0
2024-10-02 09:40:00,485.66,490.0,484.58,490.0,5286.0,485.66,490.0,484.58,490.0,5286.0
2024-10-02 09:50:00,490.67,490.67,488.83,488.83,4077.0,490.67,490.67,488.83,488.83,4077.0
2024-10-02 10:00:00,489.45,491.0,489.24,489.58,2200.0,489.45,491.0,489.24,489.58,2200.0
2024-10-02 10:10:00,490.04,491.47,490.04,491.47,3702.0,490.04,491.47,490.04,491.47,3702.0
2024-10-02 10:20:00,491.5,491.52,489.99,491.26,2048.0,491.5,491.52,489.99,491.26,2048.0
2024-10-02 10:30:00,490.87,491.59,490.37,491.01,2557.0,490.87,491.59,490.37,491.01,2557.0
2024-10-02 10:40:00,491.17,492.35,491.17,492.35,1405.0,491.17,492.35,491.17,492.35,1405.0
2024-10-02 10:50:00,492.27,492.27,490.93,490.93,5256.0,492.27,492.27,490.93,490.93,5256.0
2024-10-02 11:00:00,490.76,492.02,490.4,492.02,3142.0,490.76,492.02,490.4,492.02,3142.0
2024-10-02 11:10:00,492.55,493.59,492.25,493.53,2445.0,492.55,493.59,492.25,493.53,2445.0
2024-10-02 11:20:00,494.02,494.02,492.65,493.7,1600.0,494.02,494.02,492.65,493.7,1600.0
2024-10-02 11:30:00,493.68,493.68,492.63,492.77,1802.0,493.68,493.68,492.63,492.77,1802.0
2024-10-02 11:40:00,492.66,492.95,490.8,490.8,3801.0,492.66,492.95,490.8,490.8,3801.0
2024-10-02 11:50:00,491.09,491.38,490.58,490.93,2522.0,491.09,491.38,490.58,490.93,2522.0
2024-10-02 12:00:00,490.71,490.72,490.47,490.58,400.0,490.71,490.72,490.47,490.58,400.0
2024-10-02 12:10:00,490.48,490.75,490.11,490.45,900.0,490.48,490.75,490.11,490.45,900.0
2024-10-02 12:20:00,489.97,490.3,489.18,489.9,5223.0,489.97,490.3,489.18,489.9,5223.0
2024-10-02 12:30:00,489.72,489.72,489.17,489.27,1392.0,489.72,489.72,489.17,489.27,1392.0
2024-10-02 12:40:00,489.12,489.66,488.94,489.25,3797.0,489.12,489.66,488.94,489.25,3797.0
2024-10-02 12:50:00,489.37,490.41,489.37,490.36,3138.0,489.37,490.41,489.37,490.36,3138.0
2024-10-02 13:00:00,490.36,490.36,489.95,490.18,500.0,490.36,490.36,489.95,490.18,500.0
2024-10-02 13:10:00,490.46,490.94,490.46,490.94,3086.0,490.46,490.94,490.46,490.94,3086.0
2024-10-02 13:20:00,490.91,492.28,490.91,491.9,4225.0,490.91,492.28,490.91,491.9,4225.0
2024-10-02 13:30:00,491.54,491.73,490.95,491.59,2168.0,491.54,491.73,490.95,491.59,2168.0
2024-10-02 13:40:00,491.23,491.61,491.01,491.61,1616.0,491.23,491.61,491.01,491.61,1616.0
2024-10-02 13:50:00,491.94,492.26,491.93,491.99,800.0,491.94,492.26,491.93,491.99,800.0
2024-10-02 14:00:00,492.26,492.31,492.15,492.16,400.0,492.26,492.31,492.15,492.16,400.0
2024-10-02 14:10:00,492.17,492.32,491.74,491.79,1923.0,492.17,492.32,491.74,491.79,1923.0
2024-10-02 14:20:00,491.71,491.74,489.77,490.15,1767.0,491.71,491.74,489.77,490.15,1767.0
2024-10-02 14:30:00,489.91,490.34,489.62,489.62,936.0,489.91,490.34,489.62,489.62,936.0
2024-10-02 14:40:00,489.62,489.62,489.62,489.62,100.0,489.62,489.62,489.62,489.62,100.0
2024-10-02 14:50:00,489.78,490.11,489.55,489.59,2423.0,489.78,490.11,489.55,489.59,2423.0
2024-10-02 15:00:00,489.84,490.14,489.51,489.53,1600.0,489.84,490.14,489.51,489.53,1600.0
2024-10-02 15:10:00,489.22,489.22,489.15,489.15,604.0,489.22,489.22,489.15,489.15,604.0
2024-10-02 15:20:00,489.05,489.26,488.18,489.26,3079.0,489.05,489.26,488.18,489.26,3079.0
2024-10-02 15:30:00,488.82,488.82,487.81,488.2,5802.0,488.82,488.82,487.81,488.2,5802.0
2024-10-02 15:40:00,488.03,488.44,487.58,487.59,3224.0,488.03,488.44,487.58,487.59,3224.0
2024-10-02 15:50:00,487.84,488.39,485.78,485.96,35396.0,487.84,488.39,485.78,485.96,35396.0
2024-10-03 09:30:00,481.63,483.13,481.28,483.13,6557.0,481.63,483.13,481.28,483.13,6557.0
2024-10-03 09:40:00,483.28,483.33,479.16,479.17,5350.0,483.28,483.33,479.16,479.17,5350.0
2024-10-03 09:50:00,479.42,480.6,477.29,480.05,13894.0,479.42,480.6,477.29,480.05,13894.0
2024-10-03 10:00:00,480.54,482.38,480.51,482.38,3592.0,480.54,482.38,480.51,482.38,3592.0
2024-10-03 10:10:00,483.39,484.01,480.42,482.22,4040.0,483.39,484.01,480.42,482.22,4040.0
2024-10-03 10:20:00,482.0,482.0,479.54,480.79,2550.0,482.0,482.0,479.54,480.79,2550.0
2024-10-03 10:30:00,479.77,481.29,479.77,480.88,4006.0,479.77,481.29,479.77,480.88,4006.0
2024-10-03 10:40:00,480.8,480.84,479.33,480.84,1628.0,480.8,480.84,479.33,480.84,1628.0
2024-10-03 10:50:00,481.27,481.67,479.67,480.01,4289.0,481.27,481.67,479.67,480.01,4289.0
2024-10-03 11:00:00,479.47,480.98,479.09,480.57,3930.0,479.47,480.98,479.09,480.57,3930.0
2024-10-03 11:10:00,480.67,481.27,479.4,481.27,2200.0,480.67,481.27,479.4,481.27,2200.0
2024-10-03 11:20:00,481.18,481.91,481.17,481.33,1356.0,481.18,481.91,481.17,481.33,1356.0
2024-10-03 11:30:00,481.68,482.3,481.68,482.27,2148.0,481.68,482.3,481.68,482.27,2148.0
2024-10-03 11:40:00,482.45,483.33,482.45,483.33,3791.0,482.45,483.33,482.45,483.33,3791.0
2024-10-03 11:50:00,483.55,483.98,482.75,482.75,4972.0,483.55,483.98,482.75,482.75,4972.0
2024-10-03 12:00:00,482.85,482.85,482.26,482.29,1300.0,482.85,482.85,482.26,482.29,1300.0
2024-10-03 12:10:00,482.61,482.9,482.61,482.75,1100.0,482.61,482.9,482.61,482.75,1100.0
2024-10-03 12:20:00,482.9,483.07,482.21,482.31,2243.0,482.9,483.07,482.21,482.31,2243.0
2024-10-03 12:30:00,482.35,482.71,482.06,482.43,1200.0,482.35,482.71,482.06,482.43,1200.0
2024-10-03 12:40:00,482.45,482.46,480.8,480.8,2764.0,482.45,482.46,480.8,480.8,2764.0
2024-10-03 12:50:00,480.84,481.89,480.16,481.89,5459.0,480.84,481.89,480.16,481.89,5459.0
2024-10-03 13:00:00,481.56,481.65,480.76,480.81,1896.0,481.56,481.65,480.76,480.81,1896.0
2024-10-03 13:10:00,480.51,480.51,479.36,479.6,1598.0,480.51,480.51,479.36,479.6,1598.0
2024-10-03 13:20:00,480.31,482.15,480.31,480.87,2000.0,480.31,482.15,480.31,480.87,2000.0
2024-10-03 13:30:00,480.84,481.68,480.84,481.05,2666.0,480.84,481.68,480.84,481.05,2666.0
2024-10-03 13:40:00,481.2,481.66,480.33,481.66,1700.0,481.2,481.66,480.33,481.66,1700.0
2024-10-03 13:50:00,481.41,481.75,481.33,481.75,2155.0,481.41,481.75,481.33,481.75,2155.0
2024-10-03 14:00:00,481.92,482.49,481.7,482.02,4300.0,481.92,482.49,481.7,482.02,4300.0
2024-10-03 14:10:00,482.43,482.84,482.24,482.25,6380.0,482.43,482.84,482.24,482.25,6380.0
2024-10-03 14:20:00,482.38,483.61,482.2,483.56,4100.0,482.38,483.61,482.2,483.56,4100.0
2024-10-03 14:30:00,483.28,483.39,482.94,483.2,2600.0,483.28,483.39,482.94,483.2,2600.0
2024-10-03 14:40:00,482.94,483.51,482.83,483.03,9498.0,482.94,483.51,482.83,483.03,9498.0
2024-10-03 14:50:00,482.85,483.36,482.84,483.16,3700.0,482.85,483.36,482.84,483.16,3700.0
2024-10-03 15:00:00,483.14,483.7,482.95,483.7,5130.0,483.14,483.7,482.95,483.7,5130.0
2024-10-03 15:10:00,483.36,483.67,482.69,482.93,4671.0,483.36,483.67,482.69,482.93,4671.0
2024-10-03 15:20:00,483.14,483.5,482.93,483.25,2587.0,483.14,483.5,482.93,483.25,2587.0
2024-10-03 15:30:00,483.31,483.42,483.28,483.37,1000.0,483.31,483.42,483.28,483.37,1000.0
2024-10-03 15:40:00,483.5,483.59,482.14,483.58,5150.0,483.5,483.59,482.14,483.58,5150.0
2024-10-03 15:50:00,483.46,483.93,482.85,483.69,11063.0,483.46,483.93,482.85,483.69,11063.0
2024-10-04 09:30:00,489.56,492.41,482.27,484.66,5066.0,489.56,492.41,482.27,484.66,5066.0
2024-10-04 09:40:00,484.31,484.31,483.46,484.28,2163.0,484.31,484.31,483.46,484.28,2163.0
2024-10-04 09:50:00,483.85,484.67,482.0,482.57,4262.0,483.85,484.67,482.0,482.57,4262.0
2024-10-04 10:00:00,482.95,483.49,481.82,481.82,7428.0,482.95,483.49,481.82,481.82,7428.0
2024-10-04 10:10:00,480.9,482.14,480.9,481.11,3083.0,480.9,482.14,480.9,481.11,3083.0
2024-10-04 10:20:00,480.87,480.87,477.01,478.24,2882.0,480.87,480.87,477.01,478.24,2882.0
2024-10-04 10:30:00,478.24,479.14,475.95,475.95,2895.0,478.24,479.14,475.95,475.95,2895.0
2024-10-04 10:40:00,476.62,477.85,476.62,477.85,696.0,476.62,477.85,476.62,477.85,696.0
2024-10-04 10:50:00,478.69,479.42,478.33,479.08,23882.0,478.69,479.42,478.33,479.08,23882.0
2024-10-04 11:00:00,479.06,479.82,478.61,478.62,19655.0,479.06,479.82,478.61,478.62,19655.0
2024-10-04 11:10:00,478.26,478.26,476.92,477.21,1000.0,478.26,478.26,476.92,477.21,1000.0
2024-10-04 11:20:00,476.67,476.78,475.03,475.65,3362.0,476.67,476.78,475.03,475.65,3362.0
2024-10-04 11:30:00,475.89,477.27,475.52,476.55,4839.0,475.89,477.27,475.52,476.55,4839.0
2024-10-04 11:40:00,476.84,477.62,475.78,476.41,10073.0,476.84,477.62,475.78,476.41,10073.0
2024-10-04 11:50:00,476.45,476.98,476.02,476.02,3953.0,476.45,476.98,476.02,476.02,3953.0
2024-10-04 12:00:00,475.81,476.52,475.25,476.3,4855.0,475.81,476.52,475.25,476.3,4855.0
2024-10-04 12:10:00,476.33,476.76,476.02,476.33,3030.0,476.33,476.76,476.02,476.33,3030.0
2024-10-04 12:20:00,476.66,477.7,476.65,477.09,625.0,476.66,477.7,476.65,477.09,625.0
2024-10-04 12:30:00,478.0,478.59,477.45,478.02,5434.0,478.0,478.59,477.45,478.02,5434.0
2024-10-04 12:40:00,478.15,478.78,478.04,478.41,2912.0,478.15,478.78,478.04,478.41,2912.0
2024-10-04 12:50:00,478.44,478.44,477.68,477.68,1125.0,478.44,478.44,477.68,477.68,1125.0
2024-10-04 13:00:00,478.05,478.66,478.05,478.14,1182.0,478.05,478.66,478.05,478.14,1182.0
2024-10-04 13:10:00,478.21,478.29,478.2,478.29,1871.0,478.21,478.29,478.2,478.29,1871.0
2024-10-04 13:20:00,478.31,478.31,477.36,477.43,2033.0,478.31,478.31,477.36,477.43,2033.0
2024-10-04 13:30:00,477.44,477.44,476.28,476.28,1305.0,477.44,477.44,476.28,476.28,1305.0
2024-10-04 13:40:00,477.07,477.6,477.07,477.49,609.0,477.07,477.6,477.07,477.49,609.0
2024-10-04 13:50:00,477.0,477.07,475.96,475.96,1137.0,477.0,477.07,475.96,475.96,1137.0
2024-10-04 14:00:00,475.99,476.47,475.79,475.8,500.0,475.99,476.47,475.79,475.8,500.0
2024-10-04 14:10:00,475.61,475.61,475.0,475.15,1100.0,475.61,475.61,475.0,475.15,1100.0
2024-10-04 14:20:00,475.19,475.74,475.19,475.57,500.0,475.19,475.74,475.19,475.57,500.0
2024-10-04 14:30:00,475.78,476.55,475.72,476.33,3527.0,475.78,476.55,475.72,476.33,3527.0
2024-10-04 14:40:00,476.45,476.45,476.06,476.35,900.0,476.45,476.45,476.06,476.35,900.0
2024-10-04 14:50:00,476.18,476.58,476.18,476.45,1854.0,476.18,476.58,476.18,476.45,1854.0
2024-10-04 15:00:00,476.49,476.64,476.16,476.34,1517.0,476.49,476.64,476.16,476.34,1517.0
2024-10-04 15:10:00,476.41,478.46,476.38,477.45,7626.0,476.41,478.46,476.38,477.45,7626.0
2024-10-04 15:20:00,477.78,478.19,477.78,478.03,4449.0,477.78,478.19,477.78,478.03,4449.0
2024-10-04 15:30:00,478.08,479.17,477.98,478.9,4324.0,478.08,479.17,477.98,478.9,4324.0
2024-10-04 15:40:00,478.86,479.02,478.19,478.42,2767.0,478.86,479.02,478.19,478.42,2767.0
2024-10-04 15:50:00,478.17,478.9,477.38,477.45,27015.0,478.17,478.9,477.38,477.45,27015.0
2024-10-07 09:30:00,474.49,474.91,471.39,471.97,6696.0,474.49,474.91,471.39,471.97,6696.0
2024-10-07 09:40:00,472.98,473.03,470.68,472.19,2335.0,472.98,473.03,470.68,472.19,2335.0
2024-10-07 09:50:00,472.19,472.53,471.48,472.2,1319.0,472.19,472.53,471.48,472.2,1319.0
2024-10-07 10:00:00,471.97,473.82,471.88,473.62,5747.0,471.97,473.82,471.88,473.62,5747.0
2024-10-07 10:10:00,473.34,474.3,472.57,474.3,1310.0,473.34,474.3,472.57,474.3,1310.0
2024-10-07 10:20:00,474.5,475.45,474.01,475.14,1338.0,474.5,475.45,474.01,475.14,1338.0
2024-10-07 10:30:00,474.45,474.45,472.09,472.09,2386.0,474.45,474.45,472.09,472.09,2386.0
2024-10-07 10:40:00,471.72,472.22,471.35,471.35,1900.0,471.72,472.22,471.35,471.35,1900.0
2024-10-07 10:50:00,471.58,471.92,471.1,471.1,2050.0,471.58,471.92,471.1,471.1,2050.0
2024-10-07 11:00:00,471.1,471.1,470.2,470.69,1556.0,471.1,471.1,470.2,470.69,1556.0
2024-10-07 11:10:00,471.07,471.92,471.01,471.92,800.0,471.07,471.92,471.01,471.92,800.0
2024-10-07 11:20:00,472.63,472.63,470.92,470.93,2825.0,472.63,472.63,470.92,470.93,2825.0
2024-10-07 11:30:00,470.73,471.02,470.54,470.86,1715.0,470.73,471.02,470.54,470.86,1715.0
2024-10-07 11:40:00,470.54,470.55,470.54,470.54,520.0,470.54,470.55,470.54,470.54,520.0
2024-10-07 11:50:00,470.8,470.81,470.1,470.42,1800.0,470.8,470.81,470.1,470.42,1800.0
2024-10-07 12:00:00,470.34,470.82,470.19,470.81,903.0,470.34,470.82,470.19,470.81,903.0
2024-10-07 12:10:00,470.26,470.88,470.0,470.87,12120.0,470.26,470.88,470.0,470.87,12120.0
2024-10-07 12:20:00,470.93,470.97,470.49,470.89,820.0,470.93,470.97,470.49,470.89,820.0
2024-10-07 12:30:00,470.82,470.82,469.35,469.35,2006.0,470.82,470.82,469.35,469.35,2006.0
2024-10-07 12:40:00,469.35,469.65,469.07,469.65,561.0,469.35,469.65,469.07,469.65,561.0
2024-10-07 12:50:00,469.91,470.41,469.91,470.41,500.0,469.91,470.41,469.91,470.41,500.0
2024-10-07 13:00:00,470.57,470.62,469.99,469.99,800.0,470.57,470.62,469.99,469.99,800.0
2024-10-07 13:10:00,469.99,470.43,469.99,470.26,820.0,469.99,470.43,469.99,470.26,820.0
2024-10-07 13:20:00,470.03,470.32,469.85,470.06,837.0,470.03,470.32,469.85,470.06,837.0
2024-10-07 13:30:00,470.08,470.08,469.63,469.64,800.0,470.08,470.08,469.63,469.64,800.0
2024-10-07 13:40:00,469.65,469.65,468.79,469.05,1885.0,469.65,469.65,468.79,469.05,1885.0
2024-10-07 13:50:00,469.12,469.22,468.53,469.19,1605.0,469.12,469.22,468.53,469.19,1605.0
2024-10-07 14:00:00,469.42,469.42,468.92,469.34,1806.0,469.42,469.42,468.92,469.34,1806.0
2024-10-07 14:10:00,469.3,470.04,469.29,469.52,3930.0,469.3,470.04,469.29,469.52,3930.0
2024-10-07 14:20:00,469.43,469.54,469.3,469.3,700.0,469.43,469.54,469.3,469.3,700.0
2024-10-07 14:30:00,469.3,469.45,468.05,468.97,3650.0,469.3,469.45,468.05,468.97,3650.0
2024-10-07 14:40:00,469.09,470.22,469.09,469.93,11198.0,469.09,470.22,469.09,469.93,11198.0
2024-10-07 14:50:00,470.34,471.6,469.99,470.18,3243.0,470.34,471.6,469.99,470.18,3243.0
2024-10-07 15:00:00,469.72,470.76,469.72,470.76,2313.0,469.72,470.76,469.72,470.76,2313.0
2024-10-07 15:10:00,470.53,471.73,470.44,471.68,5360.0,470.53,471.73,470.44,471.68,5360.0
2024-10-07 15:20:00,471.68,471.7,470.57,470.67,3981.0,471.68,471.7,470.57,470.67,3981.0
2024-10-07 15:30:00,470.13,470.13,469.12,469.35,5106.0,470.13,470.13,469.12,469.35,5106.0
2024-10-07 15:40:00,469.52,470.89,469.05,470.89,5101.0,469.52,470.89,469.05,470.89,5101.0
2024-10-07 15:50:00,470.7,472.63,470.65,472.27,30727.0,470.7,472.63,470.65,472.27,30727.0
2024-10-08 09:30:00,472.66,474.0,470.27,472.78,5958.0,472.66,474.0,470.27,472.78,5958.0
2024-10-08 09:40:00,472.78,474.14,472.78,473.74,1291.0,472.78,474.14,472.78,473.74,1291.0
2024-10-08 09:50:00,473.52,475.48,473.51,475.48,12105.0,473.52,475.48,473.51,475.48,12105.0
2024-10-08 10:00:00,476.1,478.43,476.02,476.02,5925.0,476.1,478.43,476.02,476.02,5925.0
2024-10-08 10:10:00,475.88,476.21,475.27,475.27,2700.0,475.88,476.21,475.27,475.27,2700.0
2024-10-08 10:20:00,475.27,476.58,475.27,476.58,600.0,475.27,476.58,475.27,476.58,600.0
2024-10-08 10:30:00,477.98,477.98,477.04,477.94,4700.0,477.98,477.98,477.04,477.94,4700.0
2024-10-08 10:40:00,477.58,478.92,476.23,477.78,13258.0,477.58,478.92,476.23,477.78,13258.0
2024-10-08 10:50:00,478.19,478.19,477.02,477.58,16568.0,478.19,478.19,477.02,477.58,16568.0
2024-10-08 11:00:00,477.95,478.32,477.95,478.12,1479.0,477.95,478.32,477.95,478.12,1479.0
2024-10-08 11:10:00,478.12,478.18,477.39,478.18,4493.0,478.12,478.18,477.39,478.18,4493.0
2024-10-08 11:20:00,477.75,478.12,477.45,478.12,6029.0,477.75,478.12,477.45,478.12,6029.0
2024-10-08 11:30:00,477.72,478.11,477.33,477.41,3814.0,477.72,478.11,477.33,477.41,3814.0
2024-10-08 11:40:00,477.25,478.0,477.25,478.0,4646.0,477.25,478.0,477.25,478.0,4646.0
2024-10-08 11:50:00,478.0,478.03,477.25,477.25,3141.0,478.0,478.03,477.25,477.25,3141.0
2024-10-08 12:00:00,477.34,477.34,476.65,477.3,6420.0,477.34,477.34,476.65,477.3,6420.0
2024-10-08 12:10:00,477.31,477.35,476.91,477.35,1534.0,477.31,477.35,476.91,477.35,1534.0
2024-10-08 12:20:00,476.91,477.35,476.31,476.93,3938.0,476.91,477.35,476.31,476.93,3938.0
2024-10-08 12:30:00,476.31,476.31,475.86,476.03,1400.0,476.31,476.31,475.86,476.03,1400.0
2024-10-08 12:40:00,476.05,476.15,475.68,475.9,3553.0,476.05,476.15,475.68,475.9,3553.0
2024-10-08 12:50:00,475.87,475.87,474.77,474.77,7998.0,475.87,475.87,474.77,474.77,7998.0
2024-10-08 13:00:00,474.77,474.81,472.29,472.29,2264.0,474.77,474.81,472.29,472.29,2264.0
2024-10-08 13:10:00,471.64,471.78,471.64,471.78,200.0,471.64,471.78,471.64,471.78,200.0
2024-10-08 13:20:00,472.05,472.13,472.04,472.05,1053.0,472.05,472.13,472.04,472.05,1053.0
2024-10-08 13:30:00,472.22,472.22,471.64,471.75,1014.0,472.22,472.22,471.64,471.75,1014.0
2024-10-08 13:40:00,472.33,473.22,472.15,472.79,1729.0,472.33,473.22,472.15,472.79,1729.0
2024-10-08 13:50:00,472.27,472.72,471.98,471.98,2561.0,472.27,472.72,471.98,471.98,2561.0
2024-10-08 14:00:00,472.52,473.61,472.28,473.61,1075.0,472.52,473.61,472.28,473.61,1075.0
2024-10-08 14:10:00,474.1,475.47,474.09,475.13,6454.0,474.1,475.47,474.09,475.13,6454.0
2024-10-08 14:20:00,475.18,475.87,474.96,475.75,3686.0,475.18,475.87,474.96,475.75,3686.0
2024-10-08 14:30:00,475.75,475.87,475.48,475.87,748.0,475.75,475.87,475.48,475.87,748.0
2024-10-08 14:40:00,475.77,476.01,475.73,475.8,656.0,475.77,476.01,475.73,475.8,656.0
2024-10-08 14:50:00,475.91,476.77,475.91,476.7,1204.0,475.91,476.77,475.91,476.7,1204.0
2024-10-08 15:00:00,476.7,476.7,475.34,475.48,1877.0,476.7,476.7,475.34,475.48,1877.0
2024-10-08 15:10:00,475.87,476.23,475.45,475.92,1236.0,475.87,476.23,475.45,475.92,1236.0
2024-10-08 15:20:00,476.03,476.03,475.51,475.61,2715.0,476.03,476.03,475.51,475.61,2715.0
2024-10-08 15:30:00,475.4,475.78,475.26,475.38,6576.0,475.4,475.78,475.26,475.38,6576.0
2024-10-08 15:40:00,475.39,476.09,474.75,475.71,8638.0,475.39,476.09,474.75,475.71,8638.0
2024-10-08 15:50:00,475.71,477.39,474.95,475.28,28646.0,475.71,477.39,474.95,475.28,28646.0
2024-10-09 09:30:00,473.21,477.01,473.21,475.85,7842.0,473.21,477.01,473.21,475.85,7842.0
2024-10-09 09:40:00,476.46,476.47,476.46,476.46,814.0,476.46,476.47,476.46,476.46,814.0
2024-10-09 09:50:00,477.21,480.64,477.21,478.28,3063.0,477.21,480.64,477.21,478.28,3063.0
2024-10-09 10:00:00,478.28,478.29,475.75,475.75,1683.0,478.28,478.29,475.75,475.75,1683.0
2024-10-09 10:10:00,476.35,476.35,472.6,472.61,2700.0,476.35,476.35,472.6,472.61,2700.0
2024-10-09 10:20:00,472.36,472.36,471.4,471.4,2601.0,472.36,472.36,471.4,471.4,2601.0
2024-10-09 10:30:00,471.36,471.62,470.46,471.62,1943.0,471.36,471.62,470.46,471.62,1943.0
2024-10-09 10:40:00,472.36,472.36,471.55,471.55,330.0,472.36,472.36,471.55,471.55,330.0
2024-10-09 10:50:00,471.99,472.63,471.62,472.63,1080.0,471.99,472.63,471.62,472.63,1080.0
2024-10-09 11:00:00,473.04,474.2,473.04,474.2,2349.0,473.04,474.2,473.04,474.2,2349.0
2024-10-09 11:10:00,474.57,474.65,473.36,473.41,2401.0,474.57,474.65,473.36,473.41,2401.0
2024-10-09 11:20:00,474.0,474.44,473.44,473.44,1300.0,474.0,474.44,473.44,473.44,1300.0
2024-10-09 11:30:00,473.65,474.22,473.65,474.22,1682.0,473.65,474.22,473.65,474.22,1682.0
2024-10-09 11:40:00,474.24,474.77,473.87,474.71,1230.0,474.24,474.77,473.87,474.71,1230.0
2024-10-09 11:50:00,475.53,475.53,474.93,474.93,1102.0,475.53,475.53,474.93,474.93,1102.0
2024-10-09 12:00:00,474.92,474.93,474.2,474.31,2946.0,474.92,474.93,474.2,474.31,2946.0
2024-10-09 12:10:00,475.21,475.28,474.37,474.37,2700.0,475.21,475.28,474.37,474.37,2700.0
2024-10-09 12:20:00,474.72,474.95,474.65,474.65,2208.0,474.72,474.95,474.65,474.65,2208.0
2024-10-09 12:30:00,474.64,475.19,473.75,474.5,6403.0,474.64,475.19,473.75,474.5,6403.0
2024-10-09 12:40:00,474.72,475.65,474.7,474.8,3435.0,474.72,475.65,474.7,474.8,3435.0
2024-10-09 12:50:00,475.09,475.4,474.22,475.4,5438.0,475.09,475.4,474.22,475.4,5438.0
2024-10-09 13:00:00,474.92,475.24,474.78,475.06,1370.0,474.92,475.24,474.78,475.06,1370.0
2024-10-09 13:10:00,474.66,475.54,474.64,475.26,3762.0,474.66,475.54,474.64,475.26,3762.0
2024-10-09 13:20:00,475.17,475.78,475.05,475.13,7200.0,475.17,475.78,475.05,475.13,7200.0
2024-10-09 13:30:00,475.06,476.16,475.05,476.16,2433.0,475.06,476.16,475.05,476.16,2433.0
2024-10-09 13:40:00,476.1,476.32,476.1,476.32,418.0,476.1,476.32,476.1,476.32,418.0
2024-10-09 13:50:00,476.1,476.64,474.64,476.64,4750.0,476.1,476.64,474.64,476.64,4750.0
2024-10-09 14:00:00,477.17,477.27,476.1,476.31,830.0,477.17,477.27,476.1,476.31,830.0
2024-10-09 14:10:00,476.0,476.0,474.71,474.98,5170.0,476.0,476.0,474.71,474.98,5170.0
2024-10-09 14:20:00,474.98,475.47,474.88,474.88,2524.0,474.98,475.47,474.88,474.88,2524.0
2024-10-09 14:30:00,474.66,474.66,474.13,474.14,775.0,474.66,474.66,474.13,474.14,775.0
2024-10-09 14:40:00,474.09,474.09,473.83,473.84,325.0,474.09,474.09,473.83,473.84,325.0
2024-10-09 14:50:00,474.15,474.34,473.69,473.7,2011.0,474.15,474.34,473.69,473.7,2011.0
2024-10-09 15:00:00,473.06,473.79,473.06,473.18,3618.0,473.06,473.79,473.06,473.18,3618.0
2024-10-09 15:10:00,473.12,473.9,472.71,473.9,2128.0,473.12,473.9,472.71,473.9,2128.0
2024-10-09 15:20:00,473.68,473.78,473.37,473.44,1211.0,473.68,473.78,473.37,473.44,1211.0
2024-10-09 15:30:00,473.33,474.52,473.32,474.22,5016.0,473.33,474.52,473.32,474.22,5016.0
2024-10-09 15:40:00,474.26,474.26,473.41,473.75,4580.0,474.26,474.26,473.41,473.75,4580.0
2024-10-09 15:50:00,473.59,475.28,473.59,474.43,15875.0,473.59,475.28,473.59,474.43,15875.0
2024-10-10 09:30:00,468.45,471.27,465.95,466.5,14323.0,468.45,471.27,465.95,466.5,14323.0
2024-10-10 09:40:00,467.06,468.03,465.79,466.28,6394.0,467.06,468.03,465.79,466.28,6394.0
2024-10-10 09:50:00,466.28,467.24,465.6,465.6,3306.0,466.28,467.24,465.6,465.6,3306.0
2024-10-10 10:00:00,465.6,469.3,465.16,468.86,9483.0,465.6,469.3,465.16,468.86,9483.0
2024-10-10 10:10:00,468.91,469.09,468.27,469.07,3453.0,468.91,469.09,468.27,469.07,3453.0
2024-10-10 10:20:00,468.91,469.3,468.16,468.16,1520.0,468.91,469.3,468.16,468.16,1520.0
2024-10-10 10:30:00,468.6,469.24,468.6,469.04,4008.0,468.6,469.24,468.6,469.04,4008.0
2024-10-10 10:40:00,469.02,469.9,469.01,469.9,6489.0,469.02,469.9,469.01,469.9,6489.0
2024-10-10 10:50:00,469.51,469.58,468.85,469.36,1610.0,469.51,469.58,468.85,469.36,1610.0
2024-10-10 11:00:00,469.7,470.63,469.67,470.63,3164.0,469.7,470.63,469.67,470.63,3164.0
2024-10-10 11:10:00,470.82,471.0,470.53,471.0,3369.0,470.82,471.0,470.53,471.0,3369.0
2024-10-10 11:20:00,470.4,470.4,470.2,470.35,752.0,470.4,470.4,470.2,470.35,752.0
2024-10-10 11:30:00,470.45,470.52,469.99,470.3,2125.0,470.45,470.52,469.99,470.3,2125.0
2024-10-10 11:40:00,470.31,470.32,469.92,470.29,1088.0,470.31,470.32,469.92,470.29,1088.0
2024-10-10 11:50:00,469.92,470.06,469.57,470.05,4342.0,469.92,470.06,469.57,470.05,4342.0
2024-10-10 12:00:00,470.06,470.22,469.78,469.92,2700.0,470.06,470.22,469.78,469.92,2700.0
2024-10-10 12:10:00,470.04,471.0,470.03,470.85,2782.0,470.04,471.0,470.03,470.85,2782.0
2024-10-10 12:20:00,471.25,472.36,471.25,472.05,3381.0,471.25,472.36,471.25,472.05,3381.0
2024-10-10 12:30:00,471.88,471.88,471.31,471.31,789.0,471.88,471.88,471.31,471.31,789.0
2024-10-10 12:40:00,471.78,471.78,470.51,470.67,2899.0,471.78,471.78,470.51,470.67,2899.0
2024-10-10 12:50:00,470.79,471.24,470.79,471.17,1172.0,470.79,471.24,470.79,471.17,1172.0
2024-10-10 13:00:00,470.97,471.35,470.95,471.35,500.0,470.97,471.35,470.95,471.35,500.0
2024-10-10 13:10:00,470.85,470.85,470.21,470.21,688.0,470.85,470.85,470.21,470.21,688.0
2024-10-10 13:20:00,471.52,471.68,471.23,471.68,1019.0,471.52,471.68,471.23,471.68,1019.0
2024-10-10 13:30:00,471.75,472.6,471.75,472.6,1894.0,471.75,472.6,471.75,472.6,1894.0
2024-10-10 13:40:00,472.29,472.29,471.58,471.58,2486.0,472.29,472.29,471.58,471.58,2486.0
2024-10-10 13:50:00,471.28,471.71,471.14,471.71,715.0,471.28,471.71,471.14,471.71,715.0
2024-10-10 14:00:00,471.71,471.71,471.71,471.71,0.0,471.71,471.71,471.71,471.71,0.0
2024-10-10 14:10:00,471.99,471.99,470.98,470.98,2084.0,471.99,471.99,470.98,470.98,2084.0
2024-10-10 14:20:00,470.98,470.98,470.98,470.98,0.0,470.98,470.98,470.98,470.98,0.0
2024-10-10 14:30:00,471.08,471.08,470.7,470.7,2299.0,471.08,471.08,470.7,470.7,2299.0
2024-10-10 14:40:00,470.94,471.69,470.43,471.69,3670.0,470.94,471.69,470.43,471.69,3670.0
2024-10-10 14:50:00,471.53,472.51,471.35,472.51,2422.0,471.53,472.51,471.35,472.51,2422.0
2024-10-10 15:00:00,472.52,472.78,471.75,471.89,5278.0,472.52,472.78,471.75,471.89,5278.0
2024-10-10 15:10:00,472.15,472.6,472.01,472.6,6231.0,472.15,472.6,472.01,472.6,6231.0
2024-10-10 15:20:00,472.31,472.32,471.32,471.32,3115.0,472.31,472.32,471.32,471.32,3115.0
2024-10-10 15:30:00,471.56,472.15,471.36,471.52,5129.0,471.56,472.15,471.36,471.52,5129.0
2024-10-10 15:40:00,472.03,472.27,471.74,472.27,5974.0,472.03,472.27,471.74,472.27,5974.0
2024-10-10 15:50:00,472.27,473.9,472.27,473.29,18531.0,472.27,473.9,472.27,473.29,18531.0
2024-10-11 09:30:00,474.92,477.39,474.92,477.39,3351.0,474.92,477.39,474.92,477.39,3351.0
2024-10-11 09:40:00,477.86,478.96,477.08,478.0,4845.0,477.86,478.96,477.08,478.0,4845.0
2024-10-11 09:50:00,477.23,477.23,475.61,476.63,2003.0,477.23,477.23,475.61,476.63,2003.0
2024-10-11 10:00:00,476.63,480.0,476.2,480.0,4885.0,476.63,480.0,476.2,480.0,4885.0
2024-10-11 10:10:00,480.09,481.77,480.08,481.77,3540.0,480.09,481.77,480.08,481.77,3540.0
2024-10-11 10:20:00,481.38,483.5,481.37,482.76,3522.0,481.38,483.5,481.37,482.76,3522.0
2024-10-11 10:30:00,482.36,482.68,481.61,481.97,3274.0,482.36,482.68,481.61,481.97,3274.0
2024-10-11 10:40:00,482.45,483.45,482.29,483.45,2215.0,482.45,483.45,482.29,483.45,2215.0
2024-10-11 10:50:00,483.45,484.59,483.45,484.01,1784.0,483.45,484.59,483.45,484.01,1784.0
2024-10-11 11:00:00,484.18,484.61,483.96,484.31,1871.0,484.18,484.61,483.96,484.31,1871.0
2024-10-11 11:10:00,484.35,484.38,480.91,481.14,5494.0,484.35,484.38,480.91,481.14,5494.0
2024-10-11 11:20:00,480.81,481.49,480.81,481.43,1159.0,480.81,481.49,480.81,481.43,1159.0
2024-10-11 11:30:00,481.53,481.53,481.11,481.37,2226.0,481.53,481.53,481.11,481.37,2226.0
2024-10-11 11:40:00,481.11,481.12,480.34,480.83,1700.0,481.11,481.12,480.34,480.83,1700.0
2024-10-11 11:50:00,481.02,481.02,480.53,480.6,1945.0,481.02,481.02,480.53,480.6,1945.0
2024-10-11 12:00:00,479.53,479.97,478.7,478.71,3929.0,479.53,479.97,478.7,478.71,3929.0
2024-10-11 12:10:00,478.41,478.41,477.66,478.21,1131.0,478.41,478.41,477.66,478.21,1131.0
2024-10-11 12:20:00,477.2,477.41,475.99,475.99,4158.0,477.2,477.41,475.99,475.99,4158.0
2024-10-11 12:30:00,476.3,476.98,475.81,476.98,3882.0,476.3,476.98,475.81,476.98,3882.0
2024-10-11 12:40:00,476.49,476.49,475.77,476.04,5248.0,476.49,476.49,475.77,476.04,5248.0
2024-10-11 12:50:00,476.42,477.03,476.15,477.02,6566.0,476.42,477.03,476.15,477.02,6566.0
2024-10-11 13:00:00,478.0,478.0,477.66,477.87,1372.0,478.0,478.0,477.66,477.87,1372.0
2024-10-11 13:10:00,477.87,478.1,477.46,477.52,3715.0,477.87,478.1,477.46,477.52,3715.0
2024-10-11 13:20:00,477.46,477.46,476.3,476.68,700.0,477.46,477.46,476.3,476.68,700.0
2024-10-11 13:30:00,476.89,477.03,476.15,476.52,3760.0,476.89,477.03,476.15,476.52,3760.0
2024-10-11 13:40:00,476.87,477.95,476.87,476.91,2487.0,476.87,477.95,476.87,476.91,2487.0
2024-10-11 13:50:00,477.35,477.35,477.14,477.24,1507.0,477.35,477.35,477.14,477.24,1507.0
2024-10-11 14:00:00,477.39,477.53,477.01,477.51,700.0,477.39,477.53,477.01,477.51,700.0
2024-10-11 14:10:00,477.88,477.88,477.45,477.65,1051.0,477.88,477.88,477.45,477.65,1051.0
2024-10-11 14:20:00,477.71,477.71,477.02,477.48,1086.0,477.71,477.71,477.02,477.48,1086.0
2024-10-11 14:30:00,477.78,477.78,475.34,475.78,5641.0,477.78,477.78,475.34,475.78,5641.0
2024-10-11 14:40:00,476.25,477.37,475.81,477.29,1200.0,476.25,477.37,475.81,477.29,1200.0
2024-10-11 14:50:00,477.21,477.53,477.16,477.48,1516.0,477.21,477.53,477.16,477.48,1516.0
2024-10-11 15:00:00,477.43,477.63,477.18,477.43,2697.0,477.43,477.63,477.18,477.43,2697.0
2024-10-11 15:10:00,477.48,478.02,477.4,477.6,5122.0,477.48,478.02,477.4,477.6,5122.0
2024-10-11 15:20:00,477.19,478.55,477.13,478.25,4506.0,477.19,478.55,477.13,478.25,4506.0
2024-10-11 15:30:00,478.06,478.56,477.95,477.99,3852.0,478.06,478.56,477.95,477.99,3852.0
2024-10-11 15:40:00,478.0,478.51,477.56,478.51,3548.0,478.0,478.51,477.56,478.51,3548.0
2024-10-11 15:50:00,478.27,478.51,475.97,476.3,22815.0,478.27,478.51,475.97,476.3,22815.0
2024-10-14 09:30:00,478.0,478.66,476.51,477.22,3367.0,478.0,478.66,476.51,477.22,3367.0
2024-10-14 09:40:00,477.23,477.37,476.03,477.13,2044.0,477.23,477.37,476.03,477.13,2044.0
2024-10-14 09:50:00,476.9,476.9,475.14,475.22,2355.0,476.9,476.9,475.14,475.22,2355.0
2024-10-14 10:00:00,475.22,476.25,475.08,475.09,4781.0,475.22,476.25,475.08,475.09,4781.0
2024-10-14 10:10:00,475.3,476.61,475.29,476.61,3792.0,475.3,476.61,475.29,476.61,3792.0
2024-10-14 10:20:00,476.65,477.36,476.27,476.72,7840.0,476.65,477.36,476.27,476.72,7840.0
2024-10-14 10:30:00,476.61,476.94,476.06,476.06,4752.0,476.61,476.94,476.06,476.06,4752.0
2024-10-14 10:40:00,475.93,476.17,475.0,475.0,2772.0,475.93,476.17,475.0,475.0,2772.0
2024-10-14 10:50:00,475.0,475.55,474.51,474.52,8293.0,475.0,475.55,474.51,474.52,8293.0
2024-10-14 11:00:00,474.81,475.12,474.33,475.12,4025.0,474.81,475.12,474.33,475.12,4025.0
2024-10-14 11:10:00,475.27,476.12,475.14,475.77,3385.0,475.27,476.12,475.14,475.77,3385.0
2024-10-14 11:20:00,475.74,475.74,474.4,474.75,3429.0,475.74,475.74,474.4,474.75,3429.0
2024-10-14 11:30:00,474.67,475.43,474.67,475.43,2985.0,474.67,475.43,474.67,475.43,2985.0
2024-10-14 11:40:00,475.85,477.09,474.93,475.6,22467.0,475.85,477.09,474.93,475.6,22467.0
2024-10-14 11:50:00,475.8,476.88,475.5,476.45,47390.0,475.8,476.88,475.5,476.45,47390.0
2024-10-14 12:00:00,476.44,476.44,475.96,476.09,6231.0,476.44,476.44,475.96,476.09,6231.0
2024-10-14 12:10:00,476.5,476.6,476.02,476.42,1164.0,476.5,476.6,476.02,476.42,1164.0
2024-10-14 12:20:00,476.42,476.42,475.99,476.23,1182.0,476.42,476.42,475.99,476.23,1182.0
2024-10-14 12:30:00,476.13,476.62,476.11,476.62,5463.0,476.13,476.62,476.11,476.62,5463.0
2024-10-14 12:40:00,476.94,476.94,476.06,476.07,4796.0,476.94,476.94,476.06,476.07,4796.0
2024-10-14 12:50:00,476.48,476.48,475.91,476.03,1038.0,476.48,476.48,475.91,476.03,1038.0
2024-10-14 13:00:00,476.4,476.4,475.16,475.67,11104.0,476.4,476.4,475.16,475.67,11104.0
2024-10-14 13:10:00,475.52,475.52,474.68,475.01,2968.0,475.52,475.52,474.68,475.01,2968.0
2024-10-14 13:20:00,475.08,475.14,474.85,475.08,631.0,475.08,475.14,474.85,475.08,631.0
2024-10-14 13:30:00,474.85,475.85,474.76,475.67,3923.0,474.85,475.85,474.76,475.67,3923.0
2024-10-14 13:40:00,475.76,475.76,475.75,475.75,200.0,475.76,475.76,475.75,475.75,200.0
2024-10-14 13:50:00,475.85,475.87,475.22,475.53,3556.0,475.85,475.87,475.22,475.53,3556.0
2024-10-14 14:00:00,475.47,475.54,475.2,475.54,1536.0,475.47,475.54,475.2,475.54,1536.0
2024-10-14 14:10:00,475.79,476.03,475.4,476.03,1705.0,475.79,476.03,475.4,476.03,1705.0
2024-10-14 14:20:00,476.1,476.76,476.08,476.67,1300.0,476.1,476.76,476.08,476.67,1300.0
2024-10-14 14:30:00,476.75,476.81,476.53,476.8,4409.0,476.75,476.81,476.53,476.8,4409.0
2024-10-14 14:40:00,476.75,476.98,476.37,476.49,6009.0,476.75,476.98,476.37,476.49,6009.0
2024-10-14 14:50:00,476.51,476.77,476.2,476.25,1974.0,476.51,476.77,476.2,476.25,1974.0
2024-10-14 15:00:00,476.26,477.06,476.26,476.83,8487.0,476.26,477.06,476.26,476.83,8487.0
2024-10-14 15:10:00,476.89,476.89,476.28,476.4,3489.0,476.89,476.89,476.28,476.4,3489.0
2024-10-14 15:20:00,476.45,476.8,476.29,476.33,5664.0,476.45,476.8,476.29,476.33,5664.0
2024-10-14 15:30:00,476.5,477.18,476.5,476.64,3857.0,476.5,477.18,476.5,476.64,3857.0
2024-10-14 15:40:00,476.82,477.63,476.04,476.97,13511.0,476.82,477.63,476.04,476.97,13511.0
2024-10-14 15:50:00,476.93,479.58,476.33,478.01,31014.0,476.93,479.58,476.33,478.01,31014.0
2024-10-15 09:30:00,478.37,480.52,478.37,479.2,4270.0,478.37,480.52,478.37,479.2,4270.0
2024-10-15 09:40:00,479.99,481.18,479.73,480.5,24775.0,479.99,481.18,479.73,480.5,24775.0
2024-10-15 09:50:00,480.5,482.54,480.37,481.52,1601.0,480.5,482.54,480.37,481.52,1601.0
2024-10-15 10:00:00,481.71,483.39,481.55,483.39,3787.0,481.71,483.39,481.55,483.39,3787.0
2024-10-15 10:10:00,483.17,486.87,483.17,486.87,3437.0,483.17,486.87,483.17,486.87,3437.0
2024-10-15 10:20:00,486.59,486.59,485.36,485.36,2047.0,486.59,486.59,485.36,485.36,2047.0
2024-10-15 10:30:00,484.97,484.97,483.62,484.0,3543.0,484.97,484.97,483.62,484.0,3543.0
2024-10-15 10:40:00,484.29,484.29,482.97,482.97,800.0,484.29,484.29,482.97,482.97,800.0
2024-10-15 10:50:00,483.23,483.32,481.52,482.25,5890.0,483.23,483.32,481.52,482.25,5890.0
2024-10-15 11:00:00,482.71,482.71,481.79,482.36,1267.0,482.71,482.71,481.79,482.36,1267.0
2024-10-15 11:10:00,481.91,482.23,480.77,482.01,4528.0,481.91,482.23,480.77,482.01,4528.0
2024-10-15 11:20:00,482.01,482.01,479.75,480.05,9055.0,482.01,482.01,479.75,480.05,9055.0
2024-10-15 11:30:00,479.54,479.54,478.89,479.23,400.0,479.54,479.54,478.89,479.23,400.0
2024-10-15 11:40:00,479.18,479.18,478.08,478.08,2210.0,479.18,479.18,478.08,478.08,2210.0
2024-10-15 11:50:00,477.79,477.93,476.76,476.76,1237.0,477.79,477.93,476.76,476.76,1237.0
2024-10-15 12:00:00,477.29,478.01,476.66,477.71,3313.0,477.29,478.01,476.66,477.71,3313.0
2024-10-15 12:10:00,478.31,478.31,477.1,477.36,2719.0,478.31,478.31,477.1,477.36,2719.0
2024-10-15 12:20:00,477.24,478.09,476.79,477.97,2442.0,477.24,478.09,476.79,477.97,2442.0
2024-10-15 12:30:00,477.86,478.22,477.86,477.86,804.0,477.86,478.22,477.86,477.86,804.0
2024-10-15 12:40:00,477.79,477.79,476.75,477.7,3085.0,477.79,477.79,476.75,477.7,3085.0
2024-10-15 12:50:00,477.5,477.5,476.94,476.95,900.0,477.5,477.5,476.94,476.95,900.0
2024-10-15 13:00:00,476.58,477.62,476.35,477.32,2977.0,476.58,477.62,476.35,477.32,2977.0
2024-10-15 13:10:00,477.18,477.62,477.12,477.12,1170.0,477.18,477.62,477.12,477.12,1170.0
2024-10-15 13:20:00,477.02,477.22,476.75,476.75,900.0,477.02,477.22,476.75,476.75,900.0
2024-10-15 13:30:00,476.65,478.42,476.64,478.42,1627.0,476.65,478.42,476.64,478.42,1627.0
2024-10-15 13:40:00,478.72,479.94,478.71,479.28,4619.0,478.72,479.94,478.71,479.28,4619.0
2024-10-15 13:50:00,479.3,479.88,479.29,479.88,1372.0,479.3,479.88,479.29,479.88,1372.0
2024-10-15 14:00:00,479.73,479.87,478.91,479.54,1335.0,479.73,479.87,478.91,479.54,1335.0
2024-10-15 14:10:00,479.64,479.64,479.24,479.35,2733.0,479.64,479.64,479.24,479.35,2733.0
2024-10-15 14:20:00,479.77,479.93,478.96,479.7,11357.0,479.77,479.93,478.96,479.7,11357.0
2024-10-15 14:30:00,479.31,479.45,478.41,478.41,1836.0,479.31,479.45,478.41,478.41,1836.0
2024-10-15 14:40:00,478.27,478.33,477.07,477.07,2848.0,478.27,478.33,477.07,477.07,2848.0
2024-10-15 14:50:00,477.25,477.26,476.26,476.3,6173.0,477.25,477.26,476.26,476.3,6173.0
2024-10-15 15:00:00,476.42,476.42,474.9,474.91,6540.0,476.42,476.42,474.9,474.91,6540.0
2024-10-15 15:10:00,475.41,475.76,475.12,475.24,1602.0,475.41,475.76,475.12,475.24,1602.0
2024-10-15 15:20:00,475.63,476.69,475.41,475.41,1434.0,475.63,476.69,475.41,475.41,1434.0
2024-10-15 15:30:00,475.32,475.64,474.71,475.64,4230.0,475.32,475.64,474.71,475.64,4230.0
2024-10-15 15:40:00,475.74,475.74,473.96,474.15,3537.0,475.74,475.74,473.96,474.15,3537.0
2024-10-15 15:50:00,474.08,474.92,473.02,474.06,37208.0,474.08,474.92,473.02,474.06,37208.0
2024-10-16 09:30:00,473.82,474.54,466.77,466.8,9002.0,473.82,474.54,466.77,466.8,9002.0
2024-10-16 09:40:00,466.73,468.65,465.32,466.96,21015.0,466.73,468.65,465.32,466.96,21015.0
2024-10-16 09:50:00,466.87,468.67,465.16,468.18,16485.0,466.87,468.67,465.16,468.18,16485.0
2024-10-16 10:00:00,469.38,470.07,468.55,469.67,5202.0,469.38,470.07,468.55,469.67,5202.0
2024-10-16 10:10:00,469.41,469.59,466.5,469.32,36812.0,469.41,469.59,466.5,469.32,36812.0
2024-10-16 10:20:00,469.48,470.0,468.89,469.62,1770.0,469.48,470.0,468.89,469.62,1770.0
2024-10-16 10:30:00,469.56,469.8,468.62,468.62,40842.0,469.56,469.8,468.62,468.62,40842.0
2024-10-16 10:40:00,468.65,469.34,468.44,469.3,1875.0,468.65,469.34,468.44,469.3,1875.0
2024-10-16 10:50:00,469.69,469.69,468.08,468.56,46128.0,469.69,469.69,468.08,468.56,46128.0
2024-10-16 11:00:00,468.3,468.3,467.29,468.09,1580.0,468.3,468.3,467.29,468.09,1580.0
2024-10-16 11:10:00,468.1,469.28,467.46,468.96,8142.0,468.1,469.28,467.46,468.96,8142.0
2024-10-16 11:20:00,469.09,472.07,469.08,470.89,15044.0,469.09,472.07,469.08,470.89,15044.0
2024-10-16 11:30:00,470.6,470.6,468.85,469.14,4520.0,470.6,470.6,468.85,469.14,4520.0
2024-10-16 11:40:00,468.96,468.96,468.6,468.75,1042.0,468.96,468.96,468.6,468.75,1042.0
2024-10-16 11:50:00,468.51,468.52,466.7,467.0,8011.0,468.51,468.52,466.7,467.0,8011.0
2024-10-16 12:00:00,467.0,467.43,466.27,467.03,9331.0,467.0,467.43,466.27,467.03,9331.0
2024-10-16 12:10:00,467.02,467.02,466.37,466.81,2012.0,467.02,467.02,466.37,466.81,2012.0
2024-10-16 12:20:00,467.16,467.44,465.2,465.65,4703.0,467.16,467.44,465.2,465.65,4703.0
2024-10-16 12:30:00,465.65,466.44,465.31,465.97,2526.0,465.65,466.44,465.31,465.97,2526.0
2024-10-16 12:40:00,465.97,466.02,465.5,465.5,1171.0,465.97,466.02,465.5,465.5,1171.0
2024-10-16 12:50:00,465.5,466.35,464.92,466.35,6947.0,465.5,466.35,464.92,466.35,6947.0
2024-10-16 13:00:00,466.29,466.29,463.6,463.61,1974.0,466.29,466.29,463.6,463.61,1974.0
2024-10-16 13:10:00,463.47,463.91,461.44,461.44,6400.0,463.47,463.91,461.44,461.44,6400.0
2024-10-16 13:20:00,461.37,461.8,460.94,461.34,3622.0,461.37,461.8,460.94,461.34,3622.0
2024-10-16 13:30:00,461.43,462.05,461.34,461.35,3097.0,461.43,462.05,461.34,461.35,3097.0
2024-10-16 13:40:00,461.26,462.75,461.19,462.58,2986.0,461.26,462.75,461.19,462.58,2986.0
2024-10-16 13:50:00,462.74,463.65,462.74,463.36,1273.0,462.74,463.65,462.74,463.36,1273.0
2024-10-16 14:00:00,463.58,463.73,462.75,463.45,3053.0,463.58,463.73,462.75,463.45,3053.0
2024-10-16 14:10:00,463.64,463.97,462.88,463.86,3303.0,463.64,463.97,462.88,463.86,3303.0
2024-10-16 14:20:00,463.86,463.92,462.5,462.91,5501.0,463.86,463.92,462.5,462.91,5501.0
2024-10-16 14:30:00,462.57,463.16,461.98,461.99,3288.0,462.57,463.16,461.98,461.99,3288.0
2024-10-16 14:40:00,461.92,462.73,461.86,462.51,2470.0,461.92,462.73,461.86,462.51,2470.0
2024-10-16 14:50:00,462.53,462.53,461.27,461.82,7386.0,462.53,462.53,461.27,461.82,7386.0
2024-10-16 15:00:00,461.74,461.74,460.36,461.38,4093.0,461.74,461.74,460.36,461.38,4093.0
2024-10-16 15:10:00,461.04,462.61,460.82,462.61,4846.0,461.04,462.61,460.82,462.61,4846.0
2024-10-16 15:20:00,462.48,463.92,461.81,462.84,23114.0,462.48,463.92,461.81,462.84,23114.0
2024-10-16 15:30:00,462.13,463.21,462.13,462.33,6585.0,462.13,463.21,462.13,462.33,6585.0
2024-10-16 15:40:00,462.5,463.9,462.0,463.9,25400.0,462.5,463.9,462.0,463.9,25400.0
2024-10-16 15:50:00,463.56,466.1,463.37,463.65,46018.0,463.56,466.1,463.37,463.65,46018.0
2024-10-17 09:30:00,466.6,467.04,464.82,464.91,7496.0,466.6,467.04,464.82,464.91,7496.0
2024-10-17 09:40:00,466.09,467.95,463.37,463.42,10093.0,466.09,467.95,463.37,463.42,10093.0
2024-10-17 09:50:00,463.77,464.47,463.76,464.32,673.0,463.77,464.47,463.76,464.32,673.0
2024-10-17 10:00:00,464.8,465.05,463.92,464.83,2190.0,464.8,465.05,463.92,464.83,2190.0
2024-10-17 10:10:00,464.16,464.16,462.58,462.7,1657.0,464.16,464.16,462.58,462.7,1657.0
2024-10-17 10:20:00,462.5,463.29,461.03,461.03,1700.0,462.5,463.29,461.03,461.03,1700.0
2024-10-17 10:30:00,461.83,461.94,461.18,461.8,1900.0,461.83,461.94,461.18,461.8,1900.0
2024-10-17 10:40:00,461.8,462.69,461.31,462.69,5033.0,461.8,462.69,461.31,462.69,5033.0
2024-10-17 10:50:00,462.92,462.92,461.99,462.0,1790.0,462.92,462.92,461.99,462.0,1790.0
2024-10-17 11:00:00,461.96,461.96,460.36,461.86,4762.0,461.96,461.96,460.36,461.86,4762.0
2024-10-17 11:10:00,461.89,462.0,461.58,461.71,1100.0,461.89,462.0,461.58,461.71,1100.0
2024-10-17 11:20:00,461.64,461.64,460.57,461.0,2300.0,461.64,461.64,460.57,461.0,2300.0
2024-10-17 11:30:00,461.0,461.76,460.71,461.76,6588.0,461.0,461.76,460.71,461.76,6588.0
2024-10-17 11:40:00,462.21,462.68,461.92,461.95,5035.0,462.21,462.68,461.92,461.95,5035.0
2024-10-17 11:50:00,462.21,463.0,461.97,462.58,3623.0,462.21,463.0,461.97,462.58,3623.0
2024-10-17 12:00:00,462.81,463.0,461.91,461.91,4034.0,462.81,463.0,461.91,461.91,4034.0
2024-10-17 12:10:00,461.97,462.22,461.97,462.22,883.0,461.97,462.22,461.97,462.22,883.0
2024-10-17 12:20:00,462.28,462.29,461.61,461.9,2460.0,462.28,462.29,461.61,461.9,2460.0
2024-10-17 12:30:00,461.93,462.17,461.89,462.17,2847.0,461.93,462.17,461.89,462.17,2847.0
2024-10-17 12:40:00,462.53,462.53,461.89,461.89,5622.0,462.53,462.53,461.89,461.89,5622.0
2024-10-17 12:50:00,461.95,462.06,461.72,461.94,1625.0,461.95,462.06,461.72,461.94,1625.0
2024-10-17 13:00:00,461.91,461.97,461.65,461.92,2221.0,461.91,461.97,461.65,461.92,2221.0
2024-10-17 13:10:00,461.94,462.11,461.35,461.58,2100.0,461.94,462.11,461.35,461.58,2100.0
2024-10-17 13:20:00,461.5,461.62,460.83,461.04,3184.0,461.5,461.62,460.83,461.04,3184.0
2024-10-17 13:30:00,461.04,461.99,460.88,461.89,2531.0,461.04,461.99,460.88,461.89,2531.0
2024-10-17 13:40:00,461.77,461.94,461.51,461.74,1315.0,461.77,461.94,461.51,461.74,1315.0
2024-10-17 13:50:00,461.79,461.79,461.43,461.43,779.0,461.79,461.79,461.43,461.43,779.0
2024-10-17 14:00:00,461.46,461.49,459.75,459.75,5331.0,461.46,461.49,459.75,459.75,5331.0
2024-10-17 14:10:00,459.65,460.1,459.14,459.7,6479.0,459.65,460.1,459.14,459.7,6479.0
2024-10-17 14:20:00,459.4,460.1,458.75,458.75,2997.0,459.4,460.1,458.75,458.75,2997.0
2024-10-17 14:30:00,458.92,459.14,458.91,459.01,1000.0,458.92,459.14,458.91,459.01,1000.0
2024-10-17 14:40:00,458.83,459.44,458.62,459.15,3921.0,458.83,459.44,458.62,459.15,3921.0
2024-10-17 14:50:00,459.33,459.55,458.65,458.95,12556.0,459.33,459.55,458.65,458.95,12556.0
2024-10-17 15:00:00,459.08,459.5,458.9,458.93,2968.0,459.08,459.5,458.9,458.93,2968.0
2024-10-17 15:10:00,458.92,459.46,458.66,459.29,3851.0,458.92,459.46,458.66,459.29,3851.0
2024-10-17 15:20:00,459.18,459.19,458.17,458.4,3444.0,459.18,459.19,458.17,458.4,3444.0
2024-10-17 15:30:00,458.38,459.03,458.05,458.81,10528.0,458.38,459.03,458.05,458.81,10528.0
2024-10-17 15:40:00,459.08,460.02,459.08,459.95,4758.0,459.08,460.02,459.08,459.95,4758.0
2024-10-17 15:50:00,459.79,460.23,459.33,459.9,19799.0,459.79,460.23,459.33,459.9,19799.0
2024-10-18 09:30:00,458.8,459.74,453.17,455.08,60851.0,458.8,459.74,453.17,455.08,60851.0
2024-10-18 09:40:00,455.08,459.94,455.08,459.53,9250.0,455.08,459.94,455.08,459.53,9250.0
2024-10-18 09:50:00,459.67,460.87,458.9,458.9,5980.0,459.67,460.87,458.9,458.9,5980.0
2024-10-18 10:00:00,458.77,459.74,458.1,458.42,7571.0,458.77,459.74,458.1,458.42,7571.0
2024-10-18 10:10:00,458.77,459.02,458.48,458.58,1349.0,458.77,459.02,458.48,458.58,1349.0
2024-10-18 10:20:00,458.5,458.5,457.42,457.93,2289.0,458.5,458.5,457.42,457.93,2289.0
2024-10-18 10:30:00,457.66,458.22,457.02,458.21,4751.0,457.66,458.22,457.02,458.21,4751.0
2024-10-18 10:40:00,458.31,458.84,458.11,458.32,3203.0,458.31,458.84,458.11,458.32,3203.0
2024-10-18 10:50:00,457.9,458.18,457.68,457.95,2266.0,457.9,458.18,457.68,457.95,2266.0
2024-10-18 11:00:00,457.96,458.89,457.95,458.69,3582.0,457.96,458.89,457.95,458.69,3582.0
2024-10-18 11:10:00,458.7,459.02,458.46,458.74,4634.0,458.7,459.02,458.46,458.74,4634.0
2024-10-18 11:20:00,459.0,459.02,458.63,458.77,4723.0,459.0,459.02,458.63,458.77,4723.0
2024-10-18 11:30:00,458.68,458.87,457.98,458.37,4286.0,458.68,458.87,457.98,458.37,4286.0
2024-10-18 11:40:00,458.37,458.6,458.11,458.6,10893.0,458.37,458.6,458.11,458.6,10893.0
2024-10-18 11:50:00,458.36,458.36,457.06,457.24,1995.0,458.36,458.36,457.06,457.24,1995.0
2024-10-18 12:00:00,457.53,457.76,457.07,457.52,5934.0,457.53,457.76,457.07,457.52,5934.0
2024-10-18 12:10:00,457.38,457.87,457.31,457.63,1026.0,457.38,457.87,457.31,457.63,1026.0
2024-10-18 12:20:00,457.81,457.93,457.33,457.45,4395.0,457.81,457.93,457.33,457.45,4395.0
2024-10-18 12:30:00,457.59,457.93,457.44,457.75,1306.0,457.59,457.93,457.44,457.75,1306.0
2024-10-18 12:40:00,457.87,458.2,457.72,458.2,1550.0,457.87,458.2,457.72,458.2,1550.0
2024-10-18 12:50:00,458.37,459.02,457.79,457.79,5959.0,458.37,459.02,457.79,457.79,5959.0
2024-10-18 13:00:00,457.84,457.84,457.24,457.57,10146.0,457.84,457.84,457.24,457.57,10146.0
2024-10-18 13:10:00,457.98,458.87,457.86,458.51,5730.0,457.98,458.87,457.86,458.51,5730.0
2024-10-18 13:20:00,458.45,458.65,458.43,458.44,1669.0,458.45,458.65,458.43,458.44,1669.0
2024-10-18 13:30:00,458.44,459.14,458.39,458.52,10091.0,458.44,459.14,458.39,458.52,10091.0
2024-10-18 13:40:00,458.72,459.02,458.43,458.44,5356.0,458.72,459.02,458.43,458.44,5356.0
2024-10-18 13:50:00,458.8,459.0,458.75,458.86,3182.0,458.8,459.0,458.75,458.86,3182.0
2024-10-18 14:00:00,458.58,459.0,457.88,458.81,8813.0,458.58,459.0,457.88,458.81,8813.0
2024-10-18 14:10:00,459.0,459.57,458.15,459.0,15932.0,459.0,459.57,458.15,459.0,15932.0
2024-10-18 14:20:00,458.82,459.25,458.11,458.23,36218.0,458.82,459.25,458.11,458.23,36218.0
2024-10-18 14:30:00,458.17,458.23,457.87,457.98,2928.0,458.17,458.23,457.87,457.98,2928.0
2024-10-18 14:40:00,458.09,458.45,457.85,458.0,2861.0,458.09,458.45,457.85,458.0,2861.0
2024-10-18 14:50:00,457.87,458.3,457.57,457.59,4592.0,457.87,458.3,457.57,457.59,4592.0
2024-10-18 15:00:00,457.42,457.42,456.78,456.78,3323.0,457.42,457.42,456.78,456.78,3323.0
2024-10-18 15:10:00,457.0,457.25,456.49,457.25,3708.0,457.0,457.25,456.49,457.25,3708.0
2024-10-18 15:20:00,457.42,457.9,457.32,457.67,4018.0,457.42,457.9,457.32,457.67,4018.0
2024-10-18 15:30:00,457.54,457.65,457.07,457.29,18361.0,457.54,457.65,457.07,457.29,18361.0
2024-10-18 15:40:00,457.12,457.24,456.6,456.91,8467.0,457.12,457.24,456.6,456.91,8467.0
2024-10-18 15:50:00,456.83,457.96,456.33,457.57,42047.0,456.83,457.96,456.33,457.57,42047.0
2024-10-21 09:30:00,456.02,457.39,453.48,456.53,8352.0,456.02,457.39,453.48,456.53,8352.0
2024-10-21 09:40:00,455.2,456.17,454.02,454.8,12451.0,455.2,456.17,454.02,454.8,12451.0
2024-10-21 09:50:00,453.99,453.99,450.2,450.89,7245.0,453.99,453.99,450.2,450.89,7245.0
2024-10-21 10:00:00,450.89,452.0,448.74,449.23,24116.0,450.89,452.0,448.74,449.23,24116.0
2024-10-21 10:10:00,449.81,453.08,449.79,452.0,81683.0,449.81,453.08,449.79,452.0,81683.0
2024-10-21 10:20:00,452.0,452.34,450.58,451.7,17972.0,452.0,452.34,450.58,451.7,17972.0
2024-10-21 10:30:00,451.36,452.09,449.27,451.09,66459.0,451.36,452.09,449.27,451.09,66459.0
2024-10-21 10:40:00,451.07,451.83,449.53,449.69,6500.0,451.07,451.83,449.53,449.69,6500.0
2024-10-21 10:50:00,449.88,450.48,448.26,449.27,6222.0,449.88,450.48,448.26,449.27,6222.0
2024-10-21 11:00:00,449.21,449.21,447.87,448.21,3474.0,449.21,449.21,447.87,448.21,3474.0
2024-10-21 11:10:00,448.2,449.36,447.84,448.69,20778.0,448.2,449.36,447.84,448.69,20778.0
2024-10-21 11:20:00,448.88,449.87,448.73,449.41,6098.0,448.88,449.87,448.73,449.41,6098.0
2024-10-21 11:30:00,449.35,451.18,449.34,451.13,2125.0,449.35,451.18,449.34,451.13,2125.0
2024-10-21 11:40:00,450.83,453.72,450.13,453.72,21378.0,450.83,453.72,450.13,453.72,21378.0
2024-10-21 11:50:00,453.8,455.0,453.07,454.86,9229.0,453.8,455.0,453.07,454.86,9229.0
2024-10-21 12:00:00,454.27,454.27,453.2,453.31,4599.0,454.27,454.27,453.2,453.31,4599.0
2024-10-21 12:10:00,453.31,453.46,452.44,452.88,5765.0,453.31,453.46,452.44,452.88,5765.0
2024-10-21 12:20:00,452.88,454.0,451.92,453.79,17332.0,452.88,454.0,451.92,453.79,17332.0
2024-10-21 12:30:00,453.58,453.87,452.17,452.33,21937.0,453.58,453.87,452.17,452.33,21937.0
2024-10-21 12:40:00,452.73,454.4,452.73,454.31,4626.0,452.73,454.4,452.73,454.31,4626.0
2024-10-21 12:50:00,454.36,455.81,454.36,455.29,6134.0,454.36,455.81,454.36,455.29,6134.0
2024-10-21 13:00:00,455.49,455.49,453.85,453.97,7902.0,455.49,455.49,453.85,453.97,7902.0
2024-10-21 13:10:00,454.24,454.94,454.18,454.18,2911.0,454.24,454.94,454.18,454.18,2911.0
2024-10-21 13:20:00,454.23,454.56,454.0,454.26,2143.0,454.23,454.56,454.0,454.26,2143.0
2024-10-21 13:30:00,454.03,455.67,453.74,455.32,9234.0,454.03,455.67,453.74,455.32,9234.0
2024-10-21 13:40:00,455.5,456.71,455.5,456.47,2041.0,455.5,456.71,455.5,456.47,2041.0
2024-10-21 13:50:00,456.79,457.5,456.4,456.58,7853.0,456.79,457.5,456.4,456.58,7853.0
2024-10-21 14:00:00,456.58,456.65,455.72,455.98,4258.0,456.58,456.65,455.72,455.98,4258.0
2024-10-21 14:10:00,455.89,455.89,454.45,454.62,4241.0,455.89,455.89,454.45,454.62,4241.0
2024-10-21 14:20:00,454.48,454.58,453.5,453.71,4818.0,454.48,454.58,453.5,453.71,4818.0
2024-10-21 14:30:00,453.73,454.53,453.55,454.51,1800.0,453.73,454.53,453.55,454.51,1800.0
2024-10-21 14:40:00,454.25,455.53,453.45,454.31,11971.0,454.25,455.53,453.45,454.31,11971.0
2024-10-21 14:50:00,454.01,454.21,453.5,453.51,3976.0,454.01,454.21,453.5,453.51,3976.0
2024-10-21 15:00:00,453.64,453.83,453.21,453.25,6595.0,453.64,453.83,453.21,453.25,6595.0
2024-10-21 15:10:00,453.45,454.04,453.29,454.03,3727.0,453.45,454.04,453.29,454.03,3727.0
2024-10-21 15:20:00,454.05,454.16,453.25,453.67,7085.0,454.05,454.16,453.25,453.67,7085.0
2024-10-21 15:30:00,453.49,454.55,453.21,454.55,10038.0,453.49,454.55,453.21,454.55,10038.0
2024-10-21 15:40:00,454.55,454.85,452.13,453.86,41934.0,454.55,454.85,452.13,453.86,41934.0
2024-10-21 15:50:00,453.87,453.87,452.14,453.38,37991.0,453.87,453.87,452.14,453.38,37991.0
2024-10-22 09:30:00,453.49,454.52,452.48,454.21,6845.0,453.49,454.52,452.48,454.21,6845.0
2024-10-22 09:40:00,453.05,454.33,453.04,453.6,4118.0,453.05,454.33,453.04,453.6,4118.0
2024-10-22 09:50:00,453.15,453.49,451.68,452.34,7225.0,453.15,453.49,451.68,452.34,7225.0
2024-10-22 10:00:00,452.56,452.78,449.69,450.6,6063.0,452.56,452.78,449.69,450.6,6063.0
2024-10-22 10:10:00,450.8,451.5,449.39,450.91,20266.0,450.8,451.5,449.39,450.91,20266.0
2024-10-22 10:20:00,451.1,451.96,451.03,451.8,3673.0,451.1,451.96,451.03,451.8,3673.0
2024-10-22 10:30:00,451.93,452.66,451.5,452.49,2600.0,451.93,452.66,451.5,452.49,2600.0
2024-10-22 10:40:00,452.66,453.11,452.37,453.11,3430.0,452.66,453.11,452.37,453.11,3430.0
2024-10-22 10:50:00,453.35,453.36,450.94,451.37,9402.0,453.35,453.36,450.94,451.37,9402.0
2024-10-22 11:00:00,450.93,451.0,450.08,450.84,4850.0,450.93,451.0,450.08,450.84,4850.0
2024-10-22 11:10:00,451.0,452.78,450.96,452.78,3078.0,451.0,452.78,450.96,452.78,3078.0
2024-10-22 11:20:00,452.7,453.37,452.32,452.99,10448.0,452.7,453.37,452.32,452.99,10448.0
2024-10-22 11:30:00,452.74,453.09,452.7,453.0,1300.0,452.74,453.09,452.7,453.0,1300.0
2024-10-22 11:40:00,452.62,453.0,451.88,452.17,8105.0,452.62,453.0,451.88,452.17,8105.0
2024-10-22 11:50:00,452.61,453.19,451.95,453.19,2996.0,452.61,453.19,451.95,453.19,2996.0
2024-10-22 12:00:00,452.95,454.55,452.71,454.3,11998.0,452.95,454.55,452.71,454.3,11998.0
2024-10-22 12:10:00,454.2,454.74,453.85,454.63,5197.0,454.2,454.74,453.85,454.63,5197.0
2024-10-22 12:20:00,454.31,455.57,454.21,455.57,3287.0,454.31,455.57,454.21,455.57,3287.0
2024-10-22 12:30:00,455.57,456.39,454.9,455.3,6064.0,455.57,456.39,454.9,455.3,6064.0
2024-10-22 12:40:00,455.3,455.67,454.89,455.67,3225.0,455.3,455.67,454.89,455.67,3225.0
2024-10-22 12:50:00,455.56,455.92,455.24,455.56,3300.0,455.56,455.92,455.24,455.56,3300.0
2024-10-22 13:00:00,455.85,456.72,455.85,456.65,3996.0,455.85,456.72,455.85,456.65,3996.0
2024-10-22 13:10:00,456.55,456.86,456.44,456.7,7000.0,456.55,456.86,456.44,456.7,7000.0
2024-10-22 13:20:00,456.77,457.29,456.6,457.1,4314.0,456.77,457.29,456.6,457.1,4314.0
2024-10-22 13:30:00,457.25,458.27,456.95,458.27,3676.0,457.25,458.27,456.95,458.27,3676.0
2024-10-22 13:40:00,458.43,459.26,458.04,459.07,4630.0,458.43,459.26,458.04,459.07,4630.0
2024-10-22 13:50:00,459.28,459.6,459.0,459.14,3723.0,459.28,459.6,459.0,459.14,3723.0
2024-10-22 14:00:00,459.17,459.9,459.13,459.48,4289.0,459.17,459.9,459.13,459.48,4289.0
2024-10-22 14:10:00,459.65,459.65,458.7,459.14,7183.0,459.65,459.65,458.7,459.14,7183.0
2024-10-22 14:20:00,459.14,459.34,458.69,459.24,3272.0,459.14,459.34,458.69,459.24,3272.0
2024-10-22 14:30:00,459.24,459.57,458.79,459.08,9779.0,459.24,459.57,458.79,459.08,9779.0
2024-10-22 14:40:00,459.16,460.22,459.13,459.31,10074.0,459.16,460.22,459.13,459.31,10074.0
2024-10-22 14:50:00,459.37,460.09,459.37,459.81,3670.0,459.37,460.09,459.37,459.81,3670.0
2024-10-22 15:00:00,459.63,460.86,459.62,460.85,2477.0,459.63,460.86,459.62,460.85,2477.0
2024-10-22 15:10:00,460.86,461.62,460.27,461.56,7181.0,460.86,461.62,460.27,461.56,7181.0
2024-10-22 15:20:00,461.55,461.72,461.02,461.13,6271.0,461.55,461.72,461.02,461.13,6271.0
2024-10-22 15:30:00,460.97,461.67,460.88,461.29,9726.0,460.97,461.67,460.88,461.29,9726.0
2024-10-22 15:40:00,461.02,461.51,460.63,461.35,8451.0,461.02,461.51,460.63,461.35,8451.0
2024-10-22 15:50:00,461.25,462.59,460.94,461.5,31122.0,461.25,462.59,460.94,461.5,31122.0
2024-10-23 09:30:00,456.9,459.81,456.83,458.58,9535.0,456.9,459.81,456.83,458.58,9535.0
2024-10-23 09:40:00,458.58,459.69,458.35,459.12,2621.0,458.58,459.69,458.35,459.12,2621.0
2024-10-23 09:50:00,459.83,460.24,457.9,458.21,4908.0,459.83,460.24,457.9,458.21,4908.0
2024-10-23 10:00:00,458.51,460.05,457.51,458.23,7979.0,458.51,460.05,457.51,458.23,7979.0
2024-10-23 10:10:00,458.33,459.0,456.0,456.12,8132.0,458.33,459.0,456.0,456.12,8132.0
2024-10-23 10:20:00,456.55,458.89,455.85,458.54,4449.0,456.55,458.89,455.85,458.54,4449.0
2024-10-23 10:30:00,458.41,458.89,457.21,457.25,2056.0,458.41,458.89,457.21,457.25,2056.0
2024-10-23 10:40:00,457.99,458.9,457.92,457.93,2357.0,457.99,458.9,457.92,457.93,2357.0
2024-10-23 10:50:00,458.02,458.02,456.62,456.97,2024.0,458.02,458.02,456.62,456.97,2024.0
2024-10-23 11:00:00,456.58,457.15,456.57,457.0,600.0,456.58,457.15,456.57,457.0,600.0
2024-10-23 11:10:00,456.74,456.74,455.55,456.05,4239.0,456.74,456.74,455.55,456.05,4239.0
2024-10-23 11:20:00,456.09,456.86,455.63,455.74,10137.0,456.09,456.86,455.63,455.74,10137.0
2024-10-23 11:30:00,455.18,455.25,454.6,454.62,1844.0,455.18,455.25,454.6,454.62,1844.0
2024-10-23 11:40:00,454.56,454.56,453.62,453.96,10114.0,454.56,454.56,453.62,453.96,10114.0
2024-10-23 11:50:00,454.09,455.3,454.06,454.64,5415.0,454.09,455.3,454.06,454.64,5415.0
2024-10-23 12:00:00,454.6,454.98,454.1,454.16,1298.0,454.6,454.98,454.1,454.16,1298.0
2024-10-23 12:10:00,454.86,455.92,454.86,455.8,4615.0,454.86,455.92,454.86,455.8,4615.0
2024-10-23 12:20:00,455.91,456.3,455.56,456.3,1200.0,455.91,456.3,455.56,456.3,1200.0
2024-10-23 12:30:00,455.99,455.99,455.56,455.68,1784.0,455.99,455.99,455.56,455.68,1784.0
2024-10-23 12:40:00,455.8,455.8,455.46,455.59,1600.0,455.8,455.8,455.46,455.59,1600.0
2024-10-23 12:50:00,455.66,455.66,454.21,454.68,3394.0,455.66,455.66,454.21,454.68,3394.0
2024-10-23 13:00:00,454.6,454.6,454.03,454.03,2078.0,454.6,454.6,454.03,454.03,2078.0
2024-10-23 13:10:00,454.0,454.0,453.37,453.45,1771.0,454.0,454.0,453.37,453.45,1771.0
2024-10-23 13:20:00,453.37,454.52,453.06,454.18,2939.0,453.37,454.52,453.06,454.18,2939.0
2024-10-23 13:30:00,454.14,454.33,453.72,454.22,4479.0,454.14,454.33,453.72,454.22,4479.0
2024-10-23 13:40:00,454.22,454.74,453.94,454.53,1833.0,454.22,454.74,453.94,454.53,1833.0
2024-10-23 13:50:00,454.78,454.88,453.83,454.06,2428.0,454.78,454.88,453.83,454.06,2428.0
2024-10-23 14:00:00,453.93,453.98,453.06,453.29,2700.0,453.93,453.98,453.06,453.29,2700.0
2024-10-23 14:10:00,453.44,453.58,452.43,452.44,4395.0,453.44,453.58,452.43,452.44,4395.0
2024-10-23 14:20:00,452.5,453.57,452.45,453.21,2107.0,452.5,453.57,452.45,453.21,2107.0
2024-10-23 14:30:00,453.21,453.86,453.16,453.75,2853.0,453.21,453.86,453.16,453.75,2853.0
2024-10-23 14:40:00,453.75,454.86,453.51,454.48,4947.0,453.75,454.86,453.51,454.48,4947.0
2024-10-23 14:50:00,454.33,454.48,453.91,454.17,6441.0,454.33,454.48,453.91,454.17,6441.0
2024-10-23 15:00:00,453.98,454.59,453.97,454.06,3559.0,453.98,454.59,453.97,454.06,3559.0
2024-10-23 15:10:00,454.31,454.9,454.31,454.9,1559.0,454.31,454.9,454.31,454.9,1559.0
2024-10-23 15:20:00,455.11,455.11,454.41,454.84,60498.0,455.11,455.11,454.41,454.84,60498.0
2024-10-23 15:30:00,454.84,455.78,454.75,455.78,6934.0,454.84,455.78,454.75,455.78,6934.0
2024-10-23 15:40:00,455.81,456.46,455.81,456.1,6017.0,455.81,456.46,455.81,456.1,6017.0
2024-10-23 15:50:00,456.28,458.16,455.9,457.73,35162.0,456.28,458.16,455.9,457.73,35162.0
2024-10-24 09:30:00,458.67,459.95,455.47,457.45,10507.0,458.67,459.95,455.47,457.45,10507.0
2024-10-24 09:40:00,457.53,460.69,457.52,460.69,2057.0,457.53,460.69,457.52,460.69,2057.0
2024-10-24 09:50:00,461.35,461.54,460.52,460.78,1960.0,461.35,461.54,460.52,460.78,1960.0
2024-10-24 10:00:00,460.62,460.72,459.42,459.42,2841.0,460.62,460.72,459.42,459.42,2841.0
2024-10-24 10:10:00,459.84,459.84,458.05,458.33,3928.0,459.84,459.84,458.05,458.33,3928.0
2024-10-24 10:20:00,458.62,460.15,458.58,459.59,4672.0,458.62,460.15,458.58,459.59,4672.0
2024-10-24 10:30:00,459.53,460.19,458.95,459.19,2137.0,459.53,460.19,458.95,459.19,2137.0
2024-10-24 10:40:00,458.95,460.04,458.95,460.04,1400.0,458.95,460.04,458.95,460.04,1400.0
2024-10-24 10:50:00,460.03,460.03,459.71,459.81,303.0,460.03,460.03,459.71,459.81,303.0
2024-10-24 11:00:00,459.83,459.83,458.61,459.16,3613.0,459.83,459.83,458.61,459.16,3613.0
2024-10-24 11:10:00,459.27,459.48,458.78,459.34,3145.0,459.27,459.48,458.78,459.34,3145.0
2024-10-24 11:20:00,459.08,459.18,457.35,457.43,4292.0,459.08,459.18,457.35,457.43,4292.0
2024-10-24 11:30:00,457.07,457.55,456.72,457.2,3192.0,457.07,457.55,456.72,457.2,3192.0
2024-10-24 11:40:00,457.01,457.48,456.49,456.62,3166.0,457.01,457.48,456.49,456.62,3166.0
2024-10-24 11:50:00,456.62,458.31,456.61,457.67,2800.0,456.62,458.31,456.61,457.67,2800.0
2024-10-24 12:00:00,457.52,458.05,457.07,457.13,3118.0,457.52,458.05,457.07,457.13,3118.0
2024-10-24 12:10:00,456.84,458.0,456.82,457.84,1926.0,456.84,458.0,456.82,457.84,1926.0
2024-10-24 12:20:00,457.92,459.19,457.91,459.19,1400.0,457.92,459.19,457.91,459.19,1400.0
2024-10-24 12:30:00,459.54,459.86,458.97,458.97,2330.0,459.54,459.86,458.97,458.97,2330.0
2024-10-24 12:40:00,458.67,458.97,458.65,458.9,1127.0,458.67,458.97,458.65,458.9,1127.0
2024-10-24 12:50:00,458.9,458.9,458.9,458.9,0.0,458.9,458.9,458.9,458.9,0.0
2024-10-24 13:00:00,459.18,459.48,458.47,458.58,4890.0,459.18,459.48,458.47,458.58,4890.0
2024-10-24 13:10:00,458.46,458.46,458.0,458.27,1652.0,458.46,458.46,458.0,458.27,1652.0
2024-10-24 13:20:00,457.91,458.61,457.78,457.78,1849.0,457.91,458.61,457.78,457.78,1849.0
2024-10-24 13:30:00,458.12,458.57,458.1,458.34,1101.0,458.12,458.57,458.1,458.34,1101.0
2024-10-24 13:40:00,458.31,458.62,458.22,458.35,2554.0,458.31,458.62,458.22,458.35,2554.0
2024-10-24 13:50:00,458.35,458.35,457.32,457.74,3422.0,458.35,458.35,457.32,457.74,3422.0
2024-10-24 14:00:00,457.43,457.43,456.93,456.96,2423.0,457.43,457.43,456.93,456.96,2423.0
2024-10-24 14:10:00,457.22,457.33,456.83,456.94,2600.0,457.22,457.33,456.83,456.94,2600.0
2024-10-24 14:20:00,456.5,456.51,455.63,455.77,1500.0,456.5,456.51,455.63,455.77,1500.0
2024-10-24 14:30:00,455.83,455.83,455.32,455.33,1462.0,455.83,455.83,455.32,455.33,1462.0
2024-10-24 14:40:00,455.62,455.71,453.81,454.34,3874.0,455.62,455.71,453.81,454.34,3874.0
2024-10-24 14:50:00,454.36,455.05,454.32,454.7,4226.0,454.36,455.05,454.32,454.7,4226.0
2024-10-24 15:00:00,454.53,454.59,453.66,453.95,6501.0,454.53,454.59,453.66,453.95,6501.0
2024-10-24 15:10:00,453.97,454.03,452.82,452.87,8181.0,453.97,454.03,452.82,452.87,8181.0
2024-10-24 15:20:00,452.95,453.3,452.72,453.19,12348.0,452.95,453.3,452.72,453.19,12348.0
2024-10-24 15:30:00,453.01,453.3,452.33,452.45,7883.0,453.01,453.3,452.33,452.45,7883.0
2024-10-24 15:40:00,452.47,453.03,452.47,452.78,10066.0,452.47,453.03,452.47,452.78,10066.0
2024-10-24 15:50:00,452.67,453.31,452.12,452.25,30923.0,452.67,453.31,452.12,452.25,30923.0
2024-10-25 09:30:00,455.67,456.23,453.0,453.38,4561.0,455.67,456.23,453.0,453.38,4561.0
2024-10-25 09:40:00,453.52,454.88,452.27,453.69,2792.0,453.52,454.88,452.27,453.69,2792.0
2024-10-25 09:50:00,453.5,454.57,452.96,453.61,3647.0,453.5,454.57,452.96,453.61,3647.0
2024-10-25 10:00:00,453.93,455.34,453.93,454.27,7307.0,453.93,455.34,453.93,454.27,7307.0
2024-10-25 10:10:00,454.13,454.35,452.74,453.57,4807.0,454.13,454.35,452.74,453.57,4807.0
2024-10-25 10:20:00,453.98,453.98,452.46,452.6,4477.0,453.98,453.98,452.46,452.6,4477.0
2024-10-25 10:30:00,452.58,452.99,452.22,452.35,3700.0,452.58,452.99,452.22,452.35,3700.0
2024-10-25 10:40:00,452.72,452.72,450.6,451.48,9192.0,452.72,452.72,450.6,451.48,9192.0
2024-10-25 10:50:00,451.38,453.08,451.38,452.79,18262.0,451.38,453.08,451.38,452.79,18262.0
2024-10-25 11:00:00,453.16,454.21,452.83,452.89,8194.0,453.16,454.21,452.83,452.89,8194.0
2024-10-25 11:10:00,452.91,452.91,452.17,452.5,3168.0,452.91,452.91,452.17,452.5,3168.0
2024-10-25 11:20:00,452.77,452.77,452.03,452.03,4462.0,452.77,452.77,452.03,452.03,4462.0
2024-10-25 11:30:00,452.29,452.29,450.87,450.87,1219.0,452.29,452.29,450.87,450.87,1219.0
2024-10-25 11:40:00,450.87,452.15,450.43,452.15,4699.0,450.87,452.15,450.43,452.15,4699.0
2024-10-25 11:50:00,452.36,452.36,452.03,452.31,1501.0,452.36,452.36,452.03,452.31,1501.0
2024-10-25 12:00:00,452.18,452.68,451.9,452.39,2543.0,452.18,452.68,451.9,452.39,2543.0
2024-10-25 12:10:00,452.23,452.49,451.86,452.06,3203.0,452.23,452.49,451.86,452.06,3203.0
2024-10-25 12:20:00,451.94,452.91,451.88,452.91,6951.0,451.94,452.91,451.88,452.91,6951.0
2024-10-25 12:30:00,452.94,453.2,452.7,453.19,1818.0,452.94,453.2,452.7,453.19,1818.0
2024-10-25 12:40:00,453.4,453.62,452.99,453.0,1000.0,453.4,453.62,452.99,453.0,1000.0
2024-10-25 12:50:00,452.98,453.06,452.3,452.83,3100.0,452.98,453.06,452.3,452.83,3100.0
2024-10-25 13:00:00,453.12,453.4,452.56,453.4,1010.0,453.12,453.4,452.56,453.4,1010.0
2024-10-25 13:10:00,453.43,453.61,452.96,452.96,2146.0,453.43,453.61,452.96,452.96,2146.0
2024-10-25 13:20:00,452.78,453.04,452.16,453.04,2017.0,452.78,453.04,452.16,453.04,2017.0
2024-10-25 13:30:00,452.52,452.57,452.18,452.18,734.0,452.52,452.57,452.18,452.18,734.0
2024-10-25 13:40:00,452.22,452.22,451.9,452.2,819.0,452.22,452.22,451.9,452.2,819.0
2024-10-25 13:50:00,453.06,453.21,452.04,452.05,1100.0,453.06,453.21,452.04,452.05,1100.0
2024-10-25 14:00:00,451.77,451.78,451.08,451.13,2462.0,451.77,451.78,451.08,451.13,2462.0
2024-10-25 14:10:00,451.15,451.34,450.13,451.19,1400.0,451.15,451.34,450.13,451.19,1400.0
2024-10-25 14:20:00,451.24,452.46,450.99,452.46,2290.0,451.24,452.46,450.99,452.46,2290.0
2024-10-25 14:30:00,452.6,452.9,452.0,452.79,4934.0,452.6,452.9,452.0,452.79,4934.0
2024-10-25 14:40:00,452.35,452.39,450.82,451.11,4523.0,452.35,452.39,450.82,451.11,4523.0
2024-10-25 14:50:00,451.08,451.59,450.92,451.45,4324.0,451.08,451.59,450.92,451.45,4324.0
2024-10-25 15:00:00,451.34,451.79,451.04,451.65,4210.0,451.34,451.79,451.04,451.65,4210.0
2024-10-25 15:10:00,451.45,451.58,450.63,451.58,2200.0,451.45,451.58,450.63,451.58,2200.0
2024-10-25 15:20:00,451.49,451.58,451.09,451.21,2413.0,451.49,451.58,451.09,451.21,2413.0
2024-10-25 15:30:00,451.1,451.72,450.63,451.72,2288.0,451.1,451.72,450.63,451.72,2288.0
2024-10-25 15:40:00,451.55,451.98,451.37,451.44,7527.0,451.55,451.98,451.37,451.44,7527.0
2024-10-25 15:50:00,451.43,451.69,450.85,451.6,18848.0,451.43,451.69,450.85,451.6,18848.0
2024-10-28 09:30:00,455.39,456.84,455.03,455.97,6757.0,455.39,456.84,455.03,455.97,6757.0
2024-10-28 09:40:00,455.97,456.45,455.67,456.22,6997.0,455.97,456.45,455.67,456.22,6997.0
2024-10-28 09:50:00,456.22,456.36,455.49,455.5,36543.0,456.22,456.36,455.49,455.5,36543.0
2024-10-28 10:00:00,455.74,456.36,454.84,455.53,3324.0,455.74,456.36,454.84,455.53,3324.0
2024-10-28 10:10:00,455.4,455.77,454.14,454.47,7905.0,455.4,455.77,454.14,454.47,7905.0
2024-10-28 10:20:00,454.18,454.83,454.1,454.83,5627.0,454.18,454.83,454.1,454.83,5627.0
2024-10-28 10:30:00,454.88,454.89,453.6,453.99,8213.0,454.88,454.89,453.6,453.99,8213.0
2024-10-28 10:40:00,454.0,454.0,453.75,453.76,1010.0,454.0,454.0,453.75,453.76,1010.0
2024-10-28 10:50:00,453.54,453.54,452.67,452.88,2068.0,453.54,453.54,452.67,452.88,2068.0
2024-10-28 11:00:00,452.94,453.6,451.54,451.54,2624.0,452.94,453.6,451.54,451.54,2624.0
2024-10-28 11:10:00,450.6,451.85,450.44,451.41,2485.0,450.6,451.85,450.44,451.41,2485.0
2024-10-28 11:20:00,451.24,451.32,450.6,450.6,1310.0,451.24,451.32,450.6,450.6,1310.0
2024-10-28 11:30:00,450.57,451.07,450.5,451.07,1221.0,450.57,451.07,450.5,451.07,1221.0
2024-10-28 11:40:00,450.98,451.25,450.8,450.99,3852.0,450.98,451.25,450.8,450.99,3852.0
2024-10-28 11:50:00,451.08,451.22,450.57,450.96,3763.0,451.08,451.22,450.57,450.96,3763.0
2024-10-28 12:00:00,450.57,450.69,449.93,450.18,2480.0,450.57,450.69,449.93,450.18,2480.0
2024-10-28 12:10:00,450.55,451.1,450.55,451.01,1300.0,450.55,451.1,450.55,451.01,1300.0
2024-10-28 12:20:00,451.03,451.03,450.32,450.38,2188.0,451.03,451.03,450.32,450.38,2188.0
2024-10-28 12:30:00,450.55,450.77,450.52,450.52,1827.0,450.55,450.77,450.52,450.52,1827.0
2024-10-28 12:40:00,450.67,450.78,450.39,450.63,1825.0,450.67,450.78,450.39,450.63,1825.0
2024-10-28 12:50:00,450.46,450.5,450.18,450.18,1821.0,450.46,450.5,450.18,450.18,1821.0
2024-10-28 13:00:00,450.17,450.46,449.65,449.87,3175.0,450.17,450.46,449.65,449.87,3175.0
2024-10-28 13:10:00,449.7,449.7,448.2,448.59,3564.0,449.7,449.7,448.2,448.59,3564.0
2024-10-28 13:20:00,448.59,449.21,448.11,448.77,6155.0,448.59,449.21,448.11,448.77,6155.0
2024-10-28 13:30:00,448.87,448.87,448.81,448.84,776.0,448.87,448.87,448.81,448.84,776.0
2024-10-28 13:40:00,449.18,449.39,449.05,449.13,979.0,449.18,449.39,449.05,449.13,979.0
2024-10-28 13:50:00,449.03,449.14,448.84,449.08,1601.0,449.03,449.14,448.84,449.08,1601.0
2024-10-28 14:00:00,449.07,449.09,448.49,449.09,1912.0,449.07,449.09,448.49,449.09,1912.0
2024-10-28 14:10:00,449.14,449.36,448.54,448.64,5135.0,449.14,449.36,448.54,448.64,5135.0
2024-10-28 14:20:00,448.78,449.07,448.36,448.76,1600.0,448.78,449.07,448.36,448.76,1600.0
2024-10-28 14:30:00,448.34,448.74,448.1,448.27,3598.0,448.34,448.74,448.1,448.27,3598.0
2024-10-28 14:40:00,448.69,449.06,448.69,448.93,2632.0,448.69,449.06,448.69,448.93,2632.0
2024-10-28 14:50:00,449.13,449.36,448.36,448.36,6410.0,449.13,449.36,448.36,448.36,6410.0
2024-10-28 15:00:00,448.23,448.59,448.14,448.28,2576.0,448.23,448.59,448.14,448.28,2576.0
2024-10-28 15:10:00,448.66,448.74,448.33,448.34,2870.0,448.66,448.74,448.33,448.34,2870.0
2024-10-28 15:20:00,448.37,449.44,447.96,449.44,30577.0,448.37,449.44,447.96,449.44,30577.0
2024-10-28 15:30:00,449.39,450.09,449.25,449.52,4595.0,449.39,450.09,449.25,449.52,4595.0
2024-10-28 15:40:00,449.52,449.84,449.47,449.82,9072.0,449.52,449.84,449.47,449.82,9072.0
2024-10-28 15:50:00,449.93,450.91,448.79,449.41,47253.0,449.93,450.91,448.79,449.41,47253.0
2024-10-29 09:30:00,447.73,448.83,443.2,446.64,14195.0,447.73,448.83,443.2,446.64,14195.0
2024-10-29 09:40:00,447.41,448.08,446.99,447.59,3640.0,447.41,448.08,446.99,447.59,3640.0
2024-10-29 09:50:00,447.46,450.19,447.46,450.19,4273.0,447.46,450.19,447.46,450.19,4273.0
2024-10-29 10:00:00,450.19,451.66,449.54,451.56,3078.0,450.19,451.66,449.54,451.56,3078.0
2024-10-29 10:10:00,451.3,451.3,450.21,451.01,4135.0,451.3,451.3,450.21,451.01,4135.0
2024-10-29 10:20:00,451.01,451.93,449.89,449.89,4422.0,451.01,451.93,449.89,449.89,4422.0
2024-10-29 10:30:00,449.88,451.06,449.45,451.06,3443.0,449.88,451.06,449.45,451.06,3443.0
2024-10-29 10:40:00,451.06,451.09,450.04,451.04,4383.0,451.06,451.09,450.04,451.04,4383.0
2024-10-29 10:50:00,451.23,451.66,451.03,451.66,2125.0,451.23,451.66,451.03,451.66,2125.0
2024-10-29 11:00:00,451.67,451.67,450.71,451.02,3211.0,451.67,451.67,450.71,451.02,3211.0
2024-10-29 11:10:00,451.38,451.82,451.37,451.81,1020.0,451.38,451.82,451.37,451.81,1020.0
2024-10-29 11:20:00,451.84,452.19,451.42,451.53,2288.0,451.84,452.19,451.42,451.53,2288.0
2024-10-29 11:30:00,451.59,452.45,451.54,451.64,2361.0,451.59,452.45,451.54,451.64,2361.0
2024-10-29 11:40:00,451.71,451.71,450.06,450.9,15103.0,451.71,451.71,450.06,450.9,15103.0
2024-10-29 11:50:00,450.94,450.94,450.3,450.55,1649.0,450.94,450.94,450.3,450.55,1649.0
2024-10-29 12:00:00,450.57,451.34,450.57,450.97,1613.0,450.57,451.34,450.57,450.97,1613.0
2024-10-29 12:10:00,451.35,451.45,450.08,450.82,6163.0,451.35,451.45,450.08,450.82,6163.0
2024-10-29 12:20:00,449.95,450.35,449.35,450.03,5165.0,449.95,450.35,449.35,450.03,5165.0
2024-10-29 12:30:00,450.43,450.57,450.04,450.5,6970.0,450.43,450.57,450.04,450.5,6970.0
2024-10-29 12:40:00,450.05,451.26,449.84,451.08,7297.0,450.05,451.26,449.84,451.08,7297.0
2024-10-29 12:50:00,451.08,451.09,450.1,450.1,5342.0,451.08,451.09,450.1,450.1,5342.0
2024-10-29 13:00:00,450.4,450.4,449.98,450.31,2160.0,450.4,450.4,449.98,450.31,2160.0
2024-10-29 13:10:00,450.19,450.98,450.19,450.95,1757.0,450.19,450.98,450.19,450.95,1757.0
2024-10-29 13:20:00,451.0,451.25,450.43,450.58,1800.0,451.0,451.25,450.43,450.58,1800.0
2024-10-29 13:30:00,450.34,450.54,450.17,450.3,1700.0,450.34,450.54,450.17,450.3,1700.0
2024-10-29 13:40:00,450.0,450.2,449.64,450.2,2884.0,450.0,450.2,449.64,450.2,2884.0
2024-10-29 13:50:00,450.54,450.89,450.26,450.26,1941.0,450.54,450.89,450.26,450.26,1941.0
2024-10-29 14:00:00,450.52,450.53,450.06,450.06,1259.0,450.52,450.53,450.06,450.06,1259.0
2024-10-29 14:10:00,450.27,450.38,449.92,450.18,2200.0,450.27,450.38,449.92,450.18,2200.0
2024-10-29 14:20:00,450.56,450.57,449.75,449.94,4789.0,450.56,450.57,449.75,449.94,4789.0
2024-10-29 14:30:00,449.97,450.16,449.58,449.79,3375.0,449.97,450.16,449.58,449.79,3375.0
2024-10-29 14:40:00,449.79,449.94,449.11,449.28,4454.0,449.79,449.94,449.11,449.28,4454.0
2024-10-29 14:50:00,449.23,449.24,448.85,448.98,2228.0,449.23,449.24,448.85,448.98,2228.0
2024-10-29 15:00:00,448.98,449.39,448.97,449.35,6189.0,448.98,449.39,448.97,449.35,6189.0
2024-10-29 15:10:00,449.0,449.17,448.32,448.75,6521.0,449.0,449.17,448.32,448.75,6521.0
2024-10-29 15:20:00,448.64,448.73,448.07,448.73,6860.0,448.64,448.73,448.07,448.73,6860.0
2024-10-29 15:30:00,448.41,448.91,448.05,448.14,11817.0,448.41,448.91,448.05,448.14,11817.0
2024-10-29 15:40:00,448.16,448.64,447.83,448.52,10417.0,448.16,448.64,447.83,448.52,10417.0
2024-10-29 15:50:00,448.39,449.32,447.45,447.71,42457.0,448.39,449.32,447.45,447.71,42457.0
2024-10-30 09:30:00,445.67,448.92,445.43,448.85,7829.0,445.67,448.92,445.43,448.85,7829.0
2024-10-30 09:40:00,448.85,453.46,448.25,452.05,22420.0,448.85,453.46,448.25,452.05,22420.0
2024-10-30 09:50:00,452.05,454.12,450.73,453.53,9460.0,452.05,454.12,450.73,453.53,9460.0
2024-10-30 10:00:00,452.65,456.66,452.33,456.66,17662.0,452.65,456.66,452.33,456.66,17662.0
2024-10-30 10:10:00,456.25,456.38,454.75,455.13,4550.0,456.25,456.38,454.75,455.13,4550.0
2024-10-30 10:20:00,455.06,455.08,453.04,454.83,3210.0,455.06,455.08,453.04,454.83,3210.0
2024-10-30 10:30:00,454.35,455.95,454.17,454.5,13147.0,454.35,455.95,454.17,454.5,13147.0
2024-10-30 10:40:00,454.4,454.4,453.09,453.63,7162.0,454.4,454.4,453.09,453.63,7162.0
2024-10-30 10:50:00,453.63,454.4,453.05,453.84,3521.0,453.63,454.4,453.05,453.84,3521.0
2024-10-30 11:00:00,454.45,454.49,453.21,454.14,4764.0,454.45,454.49,453.21,454.14,4764.0
2024-10-30 11:10:00,454.03,455.48,453.87,455.48,15150.0,454.03,455.48,453.87,455.48,15150.0
2024-10-30 11:20:00,455.27,455.27,454.08,454.43,9383.0,455.27,455.27,454.08,454.43,9383.0
2024-10-30 11:30:00,453.99,454.86,453.94,454.22,31754.0,453.99,454.86,453.94,454.22,31754.0
2024-10-30 11:40:00,454.47,454.89,454.41,454.45,1800.0,454.47,454.89,454.41,454.45,1800.0
2024-10-30 11:50:00,454.44,454.86,454.0,454.61,7417.0,454.44,454.86,454.0,454.61,7417.0
2024-10-30 12:00:00,454.52,454.65,454.09,454.23,5299.0,454.52,454.65,454.09,454.23,5299.0
2024-10-30 12:10:00,453.97,454.89,453.76,454.89,4559.0,453.97,454.89,453.76,454.89,4559.0
2024-10-30 12:20:00,454.79,455.65,453.08,453.08,10958.0,454.79,455.65,453.08,453.08,10958.0
2024-10-30 12:30:00,453.0,453.05,452.29,452.38,4231.0,453.0,453.05,452.29,452.38,4231.0
2024-10-30 12:40:00,452.58,452.58,451.85,452.16,2044.0,452.58,452.58,451.85,452.16,2044.0
2024-10-30 12:50:00,452.01,452.4,451.78,451.91,3601.0,452.01,452.4,451.78,451.91,3601.0
2024-10-30 13:00:00,451.63,452.09,451.23,451.36,10327.0,451.63,452.09,451.23,451.36,10327.0
2024-10-30 13:10:00,451.16,451.36,450.07,451.25,13335.0,451.16,451.36,450.07,451.25,13335.0
2024-10-30 13:20:00,451.59,451.59,450.31,451.25,4876.0,451.59,451.59,450.31,451.25,4876.0
2024-10-30 13:30:00,451.06,452.0,450.41,450.71,6671.0,451.06,452.0,450.41,450.71,6671.0
2024-10-30 13:40:00,450.96,451.24,450.73,451.15,7588.0,450.96,451.24,450.73,451.15,7588.0
2024-10-30 13:50:00,451.44,452.2,451.23,452.01,6030.0,451.44,452.2,451.23,452.01,6030.0
2024-10-30 14:00:00,452.02,452.55,451.92,451.92,10382.0,452.02,452.55,451.92,451.92,10382.0
2024-10-30 14:10:00,452.09,452.1,451.42,451.67,3964.0,452.09,452.1,451.42,451.67,3964.0
2024-10-30 14:20:00,451.67,451.7,450.81,451.56,6434.0,451.67,451.7,450.81,451.56,6434.0
2024-10-30 14:30:00,451.57,452.25,451.41,451.71,5020.0,451.57,452.25,451.41,451.71,5020.0
2024-10-30 14:40:00,451.68,452.04,451.41,451.63,15332.0,451.68,452.04,451.41,451.63,15332.0
2024-10-30 14:50:00,451.4,451.63,450.71,450.93,20403.0,451.4,451.63,450.71,450.93,20403.0
2024-10-30 15:00:00,451.06,451.06,450.3,450.69,8616.0,451.06,451.06,450.3,450.69,8616.0
2024-10-30 15:10:00,450.69,450.85,449.79,449.95,11847.0,450.69,450.85,449.79,449.95,11847.0
2024-10-30 15:20:00,449.91,450.27,449.01,449.32,11679.0,449.91,450.27,449.01,449.32,11679.0
2024-10-30 15:30:00,449.25,449.77,449.0,449.54,9863.0,449.25,449.77,449.0,449.54,9863.0
2024-10-30 15:40:00,449.55,450.09,449.46,450.07,22210.0,449.55,450.09,449.46,450.07,22210.0
2024-10-30 15:50:00,449.97,451.56,449.52,451.27,57984.0,449.97,451.56,449.52,451.27,57984.0
2024-10-31 09:30:00,430.0,430.0,411.69,418.26,70748.0,430.0,430.0,411.69,418.26,70748.0
2024-10-31 09:40:00,417.65,420.69,409.25,411.29,33457.0,417.65,420.69,409.25,411.29,33457.0
2024-10-31 09:50:00,411.58,415.87,411.04,415.02,26367.0,411.58,415.87,411.04,415.02,26367.0
2024-10-31 10:00:00,415.1,416.71,412.08,414.87,32487.0,415.1,416.71,412.08,414.87,32487.0
2024-10-31 10:10:00,414.87,416.88,412.0,416.88,46019.0,414.87,416.88,412.0,416.88,46019.0
2024-10-31 10:20:00,416.76,420.28,416.49,417.44,53394.0,416.76,420.28,416.49,417.44,53394.0
2024-10-31 10:30:00,417.44,418.15,415.46,417.29,20177.0,417.44,418.15,415.46,417.29,20177.0
2024-10-31 10:40:00,417.29,419.81,417.26,419.28,20298.0,417.29,419.81,417.26,419.28,20298.0
2024-10-31 10:50:00,420.22,423.0,419.84,421.9,22223.0,420.22,423.0,419.84,421.9,22223.0
2024-10-31 11:00:00,421.36,422.44,419.91,421.62,25086.0,421.36,422.44,419.91,421.62,25086.0
2024-10-31 11:10:00,421.81,423.72,421.47,423.08,27247.0,421.81,423.72,421.47,423.08,27247.0
2024-10-31 11:20:00,422.54,422.54,417.73,419.27,51288.0,422.54,422.54,417.73,419.27,51288.0
2024-10-31 11:30:00,419.21,419.21,410.06,411.34,40802.0,419.21,419.21,410.06,411.34,40802.0
2024-10-31 11:40:00,410.66,411.43,406.2,406.22,22178.0,410.66,411.43,406.2,406.22,22178.0
2024-10-31 11:50:00,407.0,410.5,406.57,410.35,20792.0,407.0,410.5,406.57,410.35,20792.0
2024-10-31 12:00:00,410.5,410.9,408.55,409.76,38298.0,410.5,410.9,408.55,409.76,38298.0
2024-10-31 12:10:00,409.23,409.81,407.26,408.77,41594.0,409.23,409.81,407.26,408.77,41594.0
2024-10-31 12:20:00,408.77,408.87,404.74,406.41,15374.0,408.77,408.87,404.74,406.41,15374.0
2024-10-31 12:30:00,406.41,409.24,405.97,406.72,18593.0,406.41,409.24,405.97,406.72,18593.0
2024-10-31 12:40:00,406.78,408.98,406.22,408.47,5789.0,406.78,408.98,406.22,408.47,5789.0
2024-10-31 12:50:00,408.31,408.84,407.84,408.65,6725.0,408.31,408.84,407.84,408.65,6725.0
2024-10-31 13:00:00,408.79,408.84,407.96,408.67,5673.0,408.79,408.84,407.96,408.67,5673.0
2024-10-31 13:10:00,408.83,410.23,408.5,410.22,15355.0,408.83,410.23,408.5,410.22,15355.0
2024-10-31 13:20:00,410.27,411.0,410.0,410.88,6148.0,410.27,411.0,410.0,410.88,6148.0
2024-10-31 13:30:00,410.76,411.07,409.75,410.92,7000.0,410.76,411.07,409.75,410.92,7000.0
2024-10-31 13:40:00,410.59,410.84,409.64,410.08,8549.0,410.59,410.84,409.64,410.08,8549.0
2024-10-31 13:50:00,410.15,410.8,408.85,409.13,15355.0,410.15,410.8,408.85,409.13,15355.0
2024-10-31 14:00:00,409.0,409.72,407.9,408.18,46034.0,409.0,409.72,407.9,408.18,46034.0
2024-10-31 14:10:00,408.44,410.15,408.44,410.15,14096.0,408.44,410.15,408.44,410.15,14096.0
2024-10-31 14:20:00,410.29,411.33,409.73,410.14,21756.0,410.29,411.33,409.73,410.14,21756.0
2024-10-31 14:30:00,410.28,410.37,409.5,409.97,14795.0,410.28,410.37,409.5,409.97,14795.0
2024-10-31 14:40:00,409.97,410.71,409.82,410.71,27277.0,409.97,410.71,409.82,410.71,27277.0
2024-10-31 14:50:00,410.84,412.3,410.55,412.3,20422.0,410.84,412.3,410.55,412.3,20422.0
2024-10-31 15:00:00,412.03,414.4,412.02,414.4,30964.0,412.03,414.4,412.02,414.4,30964.0
2024-10-31 15:10:00,413.98,415.47,413.59,414.32,31241.0,413.98,415.47,413.59,414.32,31241.0
2024-10-31 15:20:00,414.44,415.45,413.23,415.44,23548.0,414.44,415.45,413.23,415.44,23548.0
2024-10-31 15:30:00,415.16,415.4,414.08,414.31,20685.0,415.16,415.4,414.08,414.31,20685.0
2024-10-31 15:40:00,414.2,414.2,410.03,411.81,28265.0,414.2,414.2,410.03,411.81,28265.0
2024-10-31 15:50:00,411.81,412.11,406.79,406.91,79591.0,411.81,412.11,406.79,406.91,79591.0
2024-11-01 09:30:00,408.58,421.58,408.58,418.77,29120.0,408.58,421.58,408.58,418.77,29120.0
2024-11-01 09:40:00,418.01,421.36,418.01,421.11,22787.0,418.01,421.36,418.01,421.11,22787.0
2024-11-01 09:50:00,421.11,421.14,417.93,419.52,12104.0,421.11,421.14,417.93,419.52,12104.0
2024-11-01 10:00:00,419.62,421.6,419.43,420.96,11985.0,419.62,421.6,419.43,420.96,11985.0
2024-11-01 10:10:00,420.99,420.99,417.12,419.13,20152.0,420.99,420.99,417.12,419.13,20152.0
2024-11-01 10:20:00,419.93,420.9,419.01,420.75,8344.0,419.93,420.9,419.01,420.75,8344.0
2024-11-01 10:30:00,420.34,421.09,420.0,420.94,3495.0,420.34,421.09,420.0,420.94,3495.0
2024-11-01 10:40:00,420.91,420.91,419.7,420.47,4070.0,420.91,420.91,419.7,420.47,4070.0
2024-11-01 10:50:00,420.0,421.18,419.94,421.15,10164.0,420.0,421.18,419.94,421.15,10164.0
2024-11-01 11:00:00,421.06,421.07,419.8,419.96,11057.0,421.06,421.07,419.8,419.96,11057.0
2024-11-01 11:10:00,420.21,421.48,420.02,420.5,31573.0,420.21,421.48,420.02,420.5,31573.0
2024-11-01 11:20:00,420.4,420.4,419.53,419.54,7434.0,420.4,420.4,419.53,419.54,7434.0
2024-11-01 11:30:00,419.49,420.82,419.3,420.82,4477.0,419.49,420.82,419.3,420.82,4477.0
2024-11-01 11:40:00,421.17,421.41,420.89,420.89,8111.0,421.17,421.41,420.89,420.89,8111.0
2024-11-01 11:50:00,420.89,422.09,420.87,421.51,9287.0,420.89,422.09,420.87,421.51,9287.0
2024-11-01 12:00:00,421.88,422.05,421.59,421.59,2744.0,421.88,422.05,421.59,421.59,2744.0
2024-11-01 12:10:00,421.4,421.4,420.91,421.14,8704.0,421.4,421.4,420.91,421.14,8704.0
2024-11-01 12:20:00,421.32,421.32,420.22,420.5,6238.0,421.32,421.32,420.22,420.5,6238.0
2024-11-01 12:30:00,420.83,421.69,420.5,421.33,9924.0,420.83,421.69,420.5,421.33,9924.0
2024-11-01 12:40:00,421.12,421.12,418.78,419.92,6885.0,421.12,421.12,418.78,419.92,6885.0
2024-11-01 12:50:00,419.89,419.9,419.09,419.09,3497.0,419.89,419.9,419.09,419.09,3497.0
2024-11-01 13:00:00,418.99,419.2,417.64,417.65,3311.0,418.99,419.2,417.64,417.65,3311.0
2024-11-01 13:10:00,417.81,417.81,417.3,417.79,1924.0,417.81,417.81,417.3,417.79,1924.0
2024-11-01 13:20:00,417.36,417.59,416.88,417.44,6052.0,417.36,417.59,416.88,417.44,6052.0
2024-11-01 13:30:00,417.47,417.47,414.67,415.98,19637.0,417.47,417.47,414.67,415.98,19637.0
2024-11-01 13:40:00,415.98,417.06,415.62,416.95,8024.0,415.98,417.06,415.62,416.95,8024.0
2024-11-01 13:50:00,416.68,417.07,415.87,416.22,2290.0,416.68,417.07,415.87,416.22,2290.0
2024-11-01 14:00:00,415.9,415.9,415.07,415.07,3364.0,415.9,415.9,415.07,415.07,3364.0
2024-11-01 14:10:00,415.06,415.65,415.06,415.54,1800.0,415.06,415.65,415.06,415.54,1800.0
2024-11-01 14:20:00,415.55,416.22,415.55,415.99,2349.0,415.55,416.22,415.55,415.99,2349.0
2024-11-01 14:30:00,416.03,416.84,415.88,416.56,9695.0,416.03,416.84,415.88,416.56,9695.0
2024-11-01 14:40:00,416.47,416.71,415.5,415.9,6215.0,416.47,416.71,415.5,415.9,6215.0
2024-11-01 14:50:00,415.76,417.19,415.75,417.19,2974.0,415.76,417.19,415.75,417.19,2974.0
2024-11-01 15:00:00,417.34,418.4,417.08,418.33,24308.0,417.34,418.4,417.08,418.33,24308.0
2024-11-01 15:10:00,418.4,418.73,417.94,418.53,9774.0,418.4,418.73,417.94,418.53,9774.0
2024-11-01 15:20:00,418.58,419.33,417.86,417.86,21640.0,418.58,419.33,417.86,417.86,21640.0
2024-11-01 15:30:00,417.79,418.14,416.4,416.41,9685.0,417.79,418.14,416.4,416.41,9685.0
2024-11-01 15:40:00,416.57,417.64,416.37,417.64,13952.0,416.57,417.64,416.37,417.64,13952.0
2024-11-01 15:50:00,417.81,418.37,416.67,417.23,39204.0,417.81,418.37,416.67,417.23,39204.0
2024-11-04 09:30:00,419.36,420.04,415.33,418.0,15630.0,419.36,420.04,415.33,418.0,15630.0
2024-11-04 09:40:00,419.17,420.67,418.64,420.36,11106.0,419.17,420.67,418.64,420.36,11106.0
2024-11-04 09:50:00,419.7,422.76,419.22,422.11,7506.0,419.7,422.76,419.22,422.11,7506.0
2024-11-04 10:00:00,422.92,422.92,420.76,420.77,3822.0,422.92,422.92,420.76,420.77,3822.0
2024-11-04 10:10:00,421.02,421.03,418.63,418.9,15194.0,421.02,421.03,418.63,418.9,15194.0
2024-11-04 10:20:00,418.9,418.9,417.73,417.86,15120.0,418.9,418.9,417.73,417.86,15120.0
2024-11-04 10:30:00,417.83,419.69,417.61,418.27,22626.0,417.83,419.69,417.61,418.27,22626.0
2024-11-04 10:40:00,418.05,418.66,417.71,418.65,11378.0,418.05,418.66,417.71,418.65,11378.0
2024-11-04 10:50:00,418.15,420.37,418.15,420.16,1770.0,418.15,420.37,418.15,420.16,1770.0
2024-11-04 11:00:00,419.91,419.91,418.62,419.26,9752.0,419.91,419.91,418.62,419.26,9752.0
2024-11-04 11:10:00,419.26,419.75,418.42,418.42,4941.0,419.26,419.75,418.42,418.42,4941.0
2024-11-04 11:20:00,419.12,419.12,417.62,418.09,6160.0,419.12,419.12,417.62,418.09,6160.0
2024-11-04 11:30:00,418.08,418.12,417.06,417.34,3269.0,418.08,418.12,417.06,417.34,3269.0
2024-11-04 11:40:00,417.02,417.23,416.13,417.18,3000.0,417.02,417.23,416.13,417.18,3000.0
2024-11-04 11:50:00,417.32,417.35,416.34,416.56,4488.0,417.32,417.35,416.34,416.56,4488.0
2024-11-04 12:00:00,416.58,417.36,416.32,416.63,34716.0,416.58,417.36,416.32,416.63,34716.0
2024-11-04 12:10:00,416.03,416.26,415.61,415.74,2615.0,416.03,416.26,415.61,415.74,2615.0
2024-11-04 12:20:00,415.78,416.27,415.19,415.19,16412.0,415.78,416.27,415.19,415.19,16412.0
2024-11-04 12:30:00,415.64,416.25,414.29,414.52,5880.0,415.64,416.25,414.29,414.52,5880.0
2024-11-04 12:40:00,414.6,415.25,414.2,415.02,4590.0,414.6,415.25,414.2,415.02,4590.0
2024-11-04 12:50:00,414.74,415.21,414.24,415.07,3784.0,414.74,415.21,414.24,415.07,3784.0
2024-11-04 13:00:00,415.21,415.59,413.21,413.66,6850.0,415.21,415.59,413.21,413.66,6850.0
2024-11-04 13:10:00,414.1,415.71,414.1,415.71,5513.0,414.1,415.71,414.1,415.71,5513.0
2024-11-04 13:20:00,415.72,415.72,414.57,414.57,3263.0,415.72,415.72,414.57,414.57,3263.0
2024-11-04 13:30:00,414.55,414.94,414.16,414.19,5032.0,414.55,414.94,414.16,414.19,5032.0
2024-11-04 13:40:00,414.19,414.67,413.79,414.64,10249.0,414.19,414.67,413.79,414.64,10249.0
2024-11-04 13:50:00,414.81,415.62,414.65,415.52,7064.0,414.81,415.62,414.65,415.52,7064.0
2024-11-04 14:00:00,415.59,416.14,415.28,415.76,9117.0,415.59,416.14,415.28,415.76,9117.0
2024-11-04 14:10:00,415.84,416.48,415.09,415.13,4407.0,415.84,416.48,415.09,415.13,4407.0
2024-11-04 14:20:00,414.99,415.64,414.35,414.55,15053.0,414.99,415.64,414.35,414.55,15053.0
2024-11-04 14:30:00,414.31,415.59,414.21,415.35,10513.0,414.31,415.59,414.21,415.35,10513.0
2024-11-04 14:40:00,415.15,415.5,415.05,415.48,21806.0,415.15,415.5,415.05,415.48,21806.0
2024-11-04 14:50:00,415.27,415.95,415.11,415.15,11649.0,415.27,415.95,415.11,415.15,11649.0
2024-11-04 15:00:00,415.0,416.3,414.97,416.18,9513.0,415.0,416.3,414.97,416.18,9513.0
2024-11-04 15:10:00,416.06,417.18,416.02,416.65,8925.0,416.06,417.18,416.02,416.65,8925.0
2024-11-04 15:20:00,416.67,416.67,415.0,415.11,25484.0,416.67,416.67,415.0,415.11,25484.0
2024-11-04 15:30:00,415.11,415.39,414.88,415.31,19776.0,415.11,415.39,414.88,415.31,19776.0
2024-11-04 15:40:00,415.16,415.77,415.06,415.15,18165.0,415.16,415.77,415.06,415.15,18165.0
2024-11-04 15:50:00,415.15,415.15,413.22,414.69,68123.0,415.15,415.15,413.22,414.69,68123.0
2024-11-05 09:30:00,413.83,416.17,413.33,413.34,3291.0,413.83,416.17,413.33,413.34,3291.0
2024-11-05 09:40:00,415.25,416.42,414.13,415.65,1897.0,415.25,416.42,414.13,415.65,1897.0
2024-11-05 09:50:00,414.86,417.56,414.85,417.41,2420.0,414.86,417.56,414.85,417.41,2420.0
2024-11-05 10:00:00,417.1,417.1,414.98,414.98,2866.0,417.1,417.1,414.98,414.98,2866.0
2024-11-05 10:10:00,415.28,415.51,413.97,414.65,2580.0,415.28,415.51,413.97,414.65,2580.0
2024-11-05 10:20:00,414.29,415.78,413.75,413.75,1673.0,414.29,415.78,413.75,413.75,1673.0
2024-11-05 10:30:00,414.09,415.52,414.09,415.52,1247.0,414.09,415.52,414.09,415.52,1247.0
2024-11-05 10:40:00,415.28,415.54,414.63,415.2,10702.0,415.28,415.54,414.63,415.2,10702.0
2024-11-05 10:50:00,415.09,415.29,413.49,413.64,13472.0,415.09,415.29,413.49,413.64,13472.0
2024-11-05 11:00:00,413.52,414.1,412.31,412.6,4549.0,413.52,414.1,412.31,412.6,4549.0
2024-11-05 11:10:00,412.62,413.85,412.61,413.85,11351.0,412.62,413.85,412.61,413.85,11351.0
2024-11-05 11:20:00,414.22,414.34,413.85,414.34,2021.0,414.22,414.34,413.85,414.34,2021.0
2024-11-05 11:30:00,414.35,415.64,414.34,415.55,2235.0,414.35,415.64,414.34,415.55,2235.0
2024-11-05 11:40:00,415.6,415.8,415.16,415.52,2228.0,415.6,415.8,415.16,415.52,2228.0
2024-11-05 11:50:00,415.52,415.52,414.2,414.82,2590.0,415.52,415.52,414.2,414.82,2590.0
2024-11-05 12:00:00,414.51,416.16,414.51,416.09,3427.0,414.51,416.16,414.51,416.09,3427.0
2024-11-05 12:10:00,416.17,417.51,416.07,417.51,4402.0,416.17,417.51,416.07,417.51,4402.0
2024-11-05 12:20:00,417.33,417.56,416.85,417.23,2775.0,417.33,417.56,416.85,417.23,2775.0
2024-11-05 12:30:00,417.56,418.54,417.56,417.88,2473.0,417.56,418.54,417.56,417.88,2473.0
2024-11-05 12:40:00,418.26,418.45,417.86,417.94,2000.0,418.26,418.45,417.86,417.94,2000.0
2024-11-05 12:50:00,417.91,417.91,417.55,417.6,1300.0,417.91,417.91,417.55,417.6,1300.0
2024-11-05 13:00:00,417.47,417.47,416.65,416.65,2000.0,417.47,417.47,416.65,416.65,2000.0
2024-11-05 13:10:00,416.2,416.37,415.79,415.99,3594.0,416.2,416.37,415.79,415.99,3594.0
2024-11-05 13:20:00,415.77,416.06,414.72,414.74,7465.0,415.77,416.06,414.72,414.74,7465.0
2024-11-05 13:30:00,414.86,414.97,414.09,414.28,9618.0,414.86,414.97,414.09,414.28,9618.0
2024-11-05 13:40:00,414.46,414.94,414.18,414.2,7786.0,414.46,414.94,414.18,414.2,7786.0
2024-11-05 13:50:00,414.66,414.66,413.58,413.79,2982.0,414.66,414.66,413.58,413.79,2982.0
2024-11-05 14:00:00,413.79,414.84,413.72,414.81,6947.0,413.79,414.84,413.72,414.81,6947.0
2024-11-05 14:10:00,414.65,415.16,414.41,415.0,5032.0,414.65,415.16,414.41,415.0,5032.0
2024-11-05 14:20:00,415.0,415.22,414.78,414.99,4056.0,415.0,415.22,414.78,414.99,4056.0
2024-11-05 14:30:00,415.0,415.03,414.91,414.98,1500.0,415.0,415.03,414.91,414.98,1500.0
2024-11-05 14:40:00,414.98,416.0,414.86,416.0,2775.0,414.98,416.0,414.86,416.0,2775.0
2024-11-05 14:50:00,416.3,416.3,415.31,415.36,3641.0,416.3,416.3,415.31,415.36,3641.0
2024-11-05 15:00:00,415.2,415.91,415.2,415.73,4805.0,415.2,415.91,415.2,415.73,4805.0
2024-11-05 15:10:00,415.58,415.77,414.97,415.27,2819.0,415.58,415.77,414.97,415.27,2819.0
2024-11-05 15:20:00,415.36,415.89,415.34,415.89,5735.0,415.36,415.89,415.34,415.89,5735.0
2024-11-05 15:30:00,415.86,415.94,415.3,415.3,9287.0,415.86,415.94,415.3,415.3,9287.0
2024-11-05 15:40:00,415.31,415.95,415.18,415.49,17088.0,415.31,415.95,415.18,415.49,17088.0
2024-11-05 15:50:00,415.83,416.78,415.42,415.89,38060.0,415.83,416.78,415.42,415.89,38060.0
2024-11-06 09:30:00,431.86,432.75,428.67,430.16,12775.0,431.86,432.75,428.67,430.16,12775.0
2024-11-06 09:40:00,430.73,432.27,425.98,425.98,23241.0,430.73,432.27,425.98,425.98,23241.0
2024-11-06 09:50:00,426.41,426.41,423.83,425.69,25524.0,426.41,426.41,423.83,425.69,25524.0
2024-11-06 10:00:00,425.81,428.49,425.58,426.59,9159.0,425.81,428.49,425.58,426.59,9159.0
2024-11-06 10:10:00,426.19,427.2,423.39,425.8,12862.0,426.19,427.2,423.39,425.8,12862.0
2024-11-06 10:20:00,425.92,425.92,421.24,421.5,10655.0,425.92,425.92,421.24,421.5,10655.0
2024-11-06 10:30:00,420.27,421.96,419.62,419.74,27000.0,420.27,421.96,419.62,419.74,27000.0
2024-11-06 10:40:00,418.81,419.72,416.77,417.21,3824.0,418.81,419.72,416.77,417.21,3824.0
2024-11-06 10:50:00,416.58,416.93,414.73,414.79,9106.0,416.58,416.93,414.73,414.79,9106.0
2024-11-06 11:00:00,414.79,414.82,413.28,413.72,10197.0,414.79,414.82,413.28,413.72,10197.0
2024-11-06 11:10:00,413.5,415.42,413.36,414.77,13277.0,413.5,415.42,413.36,414.77,13277.0
2024-11-06 11:20:00,415.05,416.55,414.51,416.3,6375.0,415.05,416.55,414.51,416.3,6375.0
2024-11-06 11:30:00,416.6,416.6,415.33,416.28,4321.0,416.6,416.6,415.33,416.28,4321.0
2024-11-06 11:40:00,416.28,417.16,416.2,416.89,7774.0,416.28,417.16,416.2,416.89,7774.0
2024-11-06 11:50:00,416.89,416.94,415.0,415.22,25999.0,416.89,416.94,415.0,415.22,25999.0
2024-11-06 12:00:00,414.58,415.04,412.61,413.71,25828.0,414.58,415.04,412.61,413.71,25828.0
2024-11-06 12:10:00,414.0,414.81,413.92,413.92,3234.0,414.0,414.81,413.92,413.92,3234.0
2024-11-06 12:20:00,414.34,415.53,414.07,415.18,4053.0,414.34,415.53,414.07,415.18,4053.0
2024-11-06 12:30:00,415.08,416.58,415.0,416.36,7059.0,415.08,416.58,415.0,416.36,7059.0
2024-11-06 12:40:00,416.12,416.12,414.76,415.04,6131.0,416.12,416.12,414.76,415.04,6131.0
2024-11-06 12:50:00,414.69,415.78,413.76,415.22,32656.0,414.69,415.78,413.76,415.22,32656.0
2024-11-06 13:00:00,415.67,416.99,414.62,416.5,36685.0,415.67,416.99,414.62,416.5,36685.0
2024-11-06 13:10:00,416.87,417.73,416.5,416.74,10333.0,416.87,417.73,416.5,416.74,10333.0
2024-11-06 13:20:00,416.74,419.97,416.74,418.53,10407.0,416.74,419.97,416.74,418.53,10407.0
2024-11-06 13:30:00,418.26,419.34,418.26,419.04,5308.0,418.26,419.34,418.26,419.04,5308.0
2024-11-06 13:40:00,419.04,420.27,419.03,419.57,5864.0,419.04,420.27,419.03,419.57,5864.0
2024-11-06 13:50:00,419.4,420.11,419.33,420.0,12091.0,419.4,420.11,419.33,420.0,12091.0
2024-11-06 14:00:00,419.65,420.78,419.15,420.39,20324.0,419.65,420.78,419.15,420.39,20324.0
2024-11-06 14:10:00,419.88,420.53,419.88,420.42,6192.0,419.88,420.53,419.88,420.42,6192.0
2024-11-06 14:20:00,420.42,422.63,420.13,421.66,11602.0,420.42,422.63,420.13,421.66,11602.0
2024-11-06 14:30:00,421.45,421.64,421.15,421.49,1437.0,421.45,421.64,421.15,421.49,1437.0
2024-11-06 14:40:00,421.23,421.29,420.04,420.04,7559.0,421.23,421.29,420.04,420.04,7559.0
2024-11-06 14:50:00,419.96,420.81,419.19,420.43,10516.0,419.96,420.81,419.19,420.43,10516.0
2024-11-06 15:00:00,420.43,420.86,420.14,420.68,6271.0,420.43,420.86,420.14,420.68,6271.0
2024-11-06 15:10:00,421.06,421.68,420.9,421.52,6445.0,421.06,421.68,420.9,421.52,6445.0
2024-11-06 15:20:00,421.63,421.63,420.76,421.47,7539.0,421.63,421.63,420.76,421.47,7539.0
2024-11-06 15:30:00,421.76,422.39,421.24,421.79,8623.0,421.76,422.39,421.24,421.79,8623.0
2024-11-06 15:40:00,421.76,422.67,421.42,422.55,10330.0,421.76,422.67,421.42,422.55,10330.0
2024-11-06 15:50:00,422.53,424.15,421.75,423.42,58667.0,422.53,424.15,421.75,423.42,58667.0
2024-11-07 09:30:00,428.21,431.98,425.28,430.91,23402.0,428.21,431.98,425.28,430.91,23402.0
2024-11-07 09:40:00,429.75,429.8,427.84,428.83,22146.0,429.75,429.8,427.84,428.83,22146.0
2024-11-07 09:50:00,428.83,429.93,427.94,429.83,16416.0,428.83,429.93,427.94,429.83,16416.0
2024-11-07 10:00:00,429.98,430.44,428.59,430.44,4103.0,429.98,430.44,428.59,430.44,4103.0
2024-11-07 10:10:00,430.56,430.56,428.3,428.33,8453.0,430.56,430.56,428.3,428.33,8453.0
2024-11-07 10:20:00,428.47,429.86,428.47,429.66,28492.0,428.47,429.86,428.47,429.66,28492.0
2024-11-07 10:30:00,429.56,431.14,429.37,430.71,6678.0,429.56,431.14,429.37,430.71,6678.0
2024-11-07 10:40:00,430.73,431.42,430.54,431.15,4241.0,430.73,431.42,430.54,431.15,4241.0
2024-11-07 10:50:00,430.96,431.1,429.51,429.51,1509.0,430.96,431.1,429.51,429.51,1509.0
2024-11-07 11:00:00,429.86,430.33,429.86,430.33,2164.0,429.86,430.33,429.86,430.33,2164.0
2024-11-07 11:10:00,430.47,430.47,430.08,430.19,7603.0,430.47,430.47,430.08,430.19,7603.0
2024-11-07 11:20:00,430.5,430.65,429.98,429.99,49976.0,430.5,430.65,429.98,429.99,49976.0
2024-11-07 11:30:00,430.11,432.03,430.1,431.96,33804.0,430.11,432.03,430.1,431.96,33804.0
2024-11-07 11:40:00,431.45,432.13,430.91,432.13,3063.0,431.45,432.13,430.91,432.13,3063.0
2024-11-07 11:50:00,432.06,432.86,431.97,432.49,1672.0,432.06,432.86,431.97,432.49,1672.0
2024-11-07 12:00:00,432.23,433.12,432.23,433.12,872.0,432.23,433.12,432.23,433.12,872.0
2024-11-07 12:10:00,432.78,434.73,432.52,434.69,27900.0,432.78,434.73,432.52,434.69,27900.0
2024-11-07 12:20:00,434.33,434.59,433.71,434.08,2640.0,434.33,434.59,433.71,434.08,2640.0
2024-11-07 12:30:00,434.18,434.5,433.49,433.49,6414.0,434.18,434.5,433.49,433.49,6414.0
2024-11-07 12:40:00,433.05,433.05,432.64,432.65,1364.0,433.05,433.05,432.64,432.65,1364.0
2024-11-07 12:50:00,433.08,433.67,432.9,433.22,7963.0,433.08,433.67,432.9,433.22,7963.0
2024-11-07 13:00:00,433.64,434.45,433.6,434.45,2085.0,433.64,434.45,433.6,434.45,2085.0
2024-11-07 13:10:00,435.24,435.24,434.54,435.24,3385.0,435.24,435.24,434.54,435.24,3385.0
2024-11-07 13:20:00,434.98,435.02,432.46,432.61,3389.0,434.98,435.02,432.46,432.61,3389.0
2024-11-07 13:30:00,432.58,432.58,429.58,430.47,48138.0,432.58,432.58,429.58,430.47,48138.0
2024-11-07 13:40:00,430.0,430.09,429.81,429.81,956.0,430.0,430.09,429.81,429.81,956.0
2024-11-07 13:50:00,430.0,430.51,428.81,428.81,5051.0,430.0,430.51,428.81,428.81,5051.0
2024-11-07 14:00:00,428.19,430.79,427.51,429.31,13346.0,428.19,430.79,427.51,429.31,13346.0
2024-11-07 14:10:00,429.31,429.32,428.49,428.99,3344.0,429.31,429.32,428.49,428.99,3344.0
2024-11-07 14:20:00,428.95,430.21,428.72,430.21,2202.0,428.95,430.21,428.72,430.21,2202.0
2024-11-07 14:30:00,430.16,430.7,429.72,430.65,16152.0,430.16,430.7,429.72,430.65,16152.0
2024-11-07 14:40:00,430.65,430.65,429.12,429.44,9862.0,430.65,430.65,429.12,429.44,9862.0
2024-11-07 14:50:00,429.66,429.95,428.23,429.06,7720.0,429.66,429.95,428.23,429.06,7720.0
2024-11-07 15:00:00,429.13,430.09,429.03,429.89,10549.0,429.13,430.09,429.03,429.89,10549.0
2024-11-07 15:10:00,429.97,430.74,429.95,430.34,26065.0,429.97,430.74,429.95,430.34,26065.0
2024-11-07 15:20:00,430.34,431.1,430.05,430.97,15332.0,430.34,431.1,430.05,430.97,15332.0
2024-11-07 15:30:00,431.14,432.33,431.0,431.79,11613.0,431.14,432.33,431.0,431.79,11613.0
2024-11-07 15:40:00,431.6,432.07,430.55,430.56,15729.0,431.6,432.07,430.55,430.56,15729.0
2024-11-07 15:50:00,430.64,434.12,429.81,433.36,58958.0,430.64,434.12,429.81,433.36,58958.0
2024-11-08 09:30:00,430.01,432.57,428.82,430.09,20820.0,430.01,432.57,428.82,430.09,20820.0
2024-11-08 09:40:00,430.0,430.91,429.64,429.65,9830.0,430.0,430.91,429.64,429.65,9830.0
2024-11-08 09:50:00,429.64,431.07,428.94,431.07,5152.0,429.64,431.07,428.94,431.07,5152.0
2024-11-08 10:00:00,431.7,432.23,430.19,432.23,2619.0,431.7,432.23,430.19,432.23,2619.0
2024-11-08 10:10:00,432.21,432.22,430.87,431.4,3708.0,432.21,432.22,430.87,431.4,3708.0
2024-11-08 10:20:00,431.44,431.45,429.61,430.81,5150.0,431.44,431.45,429.61,430.81,5150.0
2024-11-08 10:30:00,430.38,430.47,429.89,430.47,963.0,430.38,430.47,429.89,430.47,963.0
2024-11-08 10:40:00,429.68,429.9,429.04,429.28,36886.0,429.68,429.9,429.04,429.28,36886.0
2024-11-08 10:50:00,428.8,429.8,428.8,429.71,932.0,428.8,429.8,428.8,429.71,932.0
2024-11-08 11:00:00,428.97,429.79,428.75,429.79,2821.0,428.97,429.79,428.75,429.79,2821.0
2024-11-08 11:10:00,429.94,430.81,429.94,430.5,3842.0,429.94,430.81,429.94,430.5,3842.0
2024-11-08 11:20:00,430.89,431.01,430.71,431.01,1000.0,430.89,431.01,430.71,431.01,1000.0
2024-11-08 11:30:00,431.02,431.02,430.37,430.52,3368.0,431.02,431.02,430.37,430.52,3368.0
2024-11-08 11:40:00,430.51,431.51,430.26,431.51,3058.0,430.51,431.51,430.26,431.51,3058.0
2024-11-08 11:50:00,431.87,432.32,431.87,432.09,1741.0,431.87,432.32,431.87,432.09,1741.0
2024-11-08 12:00:00,431.77,431.77,431.43,431.75,900.0,431.77,431.77,431.43,431.75,900.0
2024-11-08 12:10:00,431.85,432.58,431.85,432.58,619.0,431.85,432.58,431.85,432.58,619.0
2024-11-08 12:20:00,432.65,432.65,432.32,432.63,2817.0,432.65,432.65,432.32,432.63,2817.0
2024-11-08 12:30:00,432.59,433.28,432.34,433.25,6218.0,432.59,433.28,432.34,433.25,6218.0
2024-11-08 12:40:00,433.47,433.8,433.07,433.58,3815.0,433.47,433.8,433.07,433.58,3815.0
2024-11-08 12:50:00,433.81,433.94,432.92,432.92,1728.0,433.81,433.94,432.92,432.92,1728.0
2024-11-08 13:00:00,432.94,433.59,432.9,432.94,4577.0,432.94,433.59,432.9,432.94,4577.0
2024-11-08 13:10:00,432.91,432.95,432.43,432.44,5376.0,432.91,432.95,432.43,432.44,5376.0
2024-11-08 13:20:00,432.56,433.47,432.41,433.47,8414.0,432.56,433.47,432.41,433.47,8414.0
2024-11-08 13:30:00,433.36,433.36,432.93,433.09,1500.0,433.36,433.36,432.93,433.09,1500.0
2024-11-08 13:40:00,432.89,433.94,432.69,433.56,9433.0,432.89,433.94,432.69,433.56,9433.0
2024-11-08 13:50:00,433.58,434.38,433.48,434.35,5450.0,433.58,434.38,433.48,434.35,5450.0
2024-11-08 14:00:00,434.36,434.48,434.23,434.42,3475.0,434.36,434.48,434.23,434.42,3475.0
2024-11-08 14:10:00,434.31,434.31,433.67,433.91,2707.0,434.31,434.31,433.67,433.91,2707.0
2024-11-08 14:20:00,433.79,433.79,432.85,432.89,3283.0,433.79,433.79,432.85,432.89,3283.0
2024-11-08 14:30:00,432.87,433.19,432.78,432.85,3520.0,432.87,433.19,432.78,432.85,3520.0
2024-11-08 14:40:00,433.25,433.4,432.74,432.9,6055.0,433.25,433.4,432.74,432.9,6055.0
2024-11-08 14:50:00,432.86,433.1,432.05,432.41,13394.0,432.86,433.1,432.05,432.41,13394.0
2024-11-08 15:00:00,432.43,433.04,432.15,432.86,11689.0,432.43,433.04,432.15,432.86,11689.0
2024-11-08 15:10:00,432.86,433.24,432.69,433.08,3895.0,432.86,433.24,432.69,433.08,3895.0
2024-11-08 15:20:00,432.94,432.94,432.61,432.81,2800.0,432.94,432.94,432.61,432.81,2800.0
2024-11-08 15:30:00,432.83,433.72,432.76,433.51,24727.0,432.83,433.72,432.76,433.51,24727.0
2024-11-08 15:40:00,433.68,433.76,433.35,433.4,28222.0,433.68,433.76,433.35,433.4,28222.0
2024-11-08 15:50:00,433.45,434.13,433.19,433.46,70675.0,433.45,434.13,433.19,433.46,70675.0
2024-11-11 09:30:00,434.49,437.16,433.9,436.17,12937.0,434.49,437.16,433.9,436.17,12937.0
2024-11-11 09:40:00,436.04,436.96,436.04,436.04,1026.0,436.04,436.96,436.04,436.04,1026.0
2024-11-11 09:50:00,435.93,437.38,435.92,437.25,4116.0,435.93,437.38,435.92,437.25,4116.0
2024-11-11 10:00:00,436.83,438.13,436.55,436.61,6349.0,436.83,438.13,436.55,436.61,6349.0
2024-11-11 10:10:00,435.62,436.89,435.62,436.37,1466.0,435.62,436.89,435.62,436.37,1466.0
2024-11-11 10:20:00,437.3,437.83,436.94,437.38,2953.0,437.3,437.83,436.94,437.38,2953.0
2024-11-11 10:30:00,437.36,438.46,437.34,438.46,12073.0,437.36,438.46,437.34,438.46,12073.0
2024-11-11 10:40:00,438.79,441.77,438.56,441.63,16735.0,438.79,441.77,438.56,441.63,16735.0
2024-11-11 10:50:00,442.13,442.17,441.48,442.17,3884.0,442.13,442.17,441.48,442.17,3884.0
2024-11-11 11:00:00,442.21,442.21,441.19,441.19,5910.0,442.21,442.21,441.19,441.19,5910.0
2024-11-11 11:10:00,441.43,441.43,441.08,441.08,1273.0,441.43,441.43,441.08,441.08,1273.0
2024-11-11 11:20:00,441.45,443.36,441.37,443.36,5360.0,441.45,443.36,441.37,443.36,5360.0
2024-11-11 11:30:00,443.2,443.2,442.17,442.71,7928.0,443.2,443.2,442.17,442.71,7928.0
2024-11-11 11:40:00,442.6,443.71,442.59,443.71,5399.0,442.6,443.71,442.59,443.71,5399.0
2024-11-11 11:50:00,443.94,444.84,443.89,444.13,14225.0,443.94,444.84,443.89,444.13,14225.0
2024-11-11 12:00:00,444.13,444.3,443.67,444.03,1910.0,444.13,444.3,443.67,444.03,1910.0
2024-11-11 12:10:00,443.91,444.53,443.86,444.15,5372.0,443.91,444.53,443.86,444.15,5372.0
2024-11-11 12:20:00,443.98,444.14,443.66,443.88,10349.0,443.98,444.14,443.66,443.88,10349.0
2024-11-11 12:30:00,444.0,444.7,444.0,444.27,1413.0,444.0,444.7,444.0,444.27,1413.0
2024-11-11 12:40:00,444.47,444.66,443.46,444.66,11200.0,444.47,444.66,443.46,444.66,11200.0
2024-11-11 12:50:00,444.57,444.79,444.32,444.56,3522.0,444.57,444.79,444.32,444.56,3522.0
2024-11-11 13:00:00,444.75,444.75,443.63,443.88,9265.0,444.75,444.75,443.63,443.88,9265.0
2024-11-11 13:10:00,443.83,444.14,443.72,444.0,4829.0,443.83,444.14,443.72,444.0,4829.0
2024-11-11 13:20:00,443.98,443.99,443.44,443.79,15828.0,443.98,443.99,443.44,443.79,15828.0
2024-11-11 13:30:00,444.04,444.31,443.71,443.84,11370.0,444.04,444.31,443.71,443.84,11370.0
2024-11-11 13:40:00,443.73,443.73,442.9,443.09,3108.0,443.73,443.73,442.9,443.09,3108.0
2024-11-11 13:50:00,443.17,443.19,443.08,443.19,1215.0,443.17,443.19,443.08,443.19,1215.0
2024-11-11 14:00:00,443.17,443.17,441.34,441.55,8075.0,443.17,443.17,441.34,441.55,8075.0
2024-11-11 14:10:00,441.27,441.27,440.49,441.08,6403.0,441.27,441.27,440.49,441.08,6403.0
2024-11-11 14:20:00,441.28,441.56,440.85,440.96,5691.0,441.28,441.56,440.85,440.96,5691.0
2024-11-11 14:30:00,440.67,440.96,440.54,440.55,1999.0,440.67,440.96,440.54,440.55,1999.0
2024-11-11 14:40:00,440.21,440.52,439.58,439.58,4891.0,440.21,440.52,439.58,439.58,4891.0
2024-11-11 14:50:00,440.14,440.2,438.92,439.14,5202.0,440.14,440.2,438.92,439.14,5202.0
2024-11-11 15:00:00,438.99,438.99,437.82,438.01,10832.0,438.99,438.99,437.82,438.01,10832.0
2024-11-11 15:10:00,437.49,438.04,437.49,437.71,2315.0,437.49,438.04,437.49,437.71,2315.0
2024-11-11 15:20:00,437.79,438.33,437.58,437.98,3812.0,437.79,438.33,437.58,437.98,3812.0
2024-11-11 15:30:00,437.54,437.89,437.23,437.87,7100.0,437.54,437.89,437.23,437.87,7100.0
2024-11-11 15:40:00,438.09,438.72,437.94,438.72,7228.0,438.09,438.72,437.94,438.72,7228.0
2024-11-11 15:50:00,438.46,438.64,437.15,437.36,31691.0,438.46,438.64,437.15,437.36,31691.0
2024-11-12 09:30:00,433.97,436.37,433.1,435.3,6796.0,433.97,436.37,433.1,435.3,6796.0
2024-11-12 09:40:00,435.67,436.75,435.39,435.82,6418.0,435.67,436.75,435.39,435.82,6418.0
2024-11-12 09:50:00,435.27,435.76,435.1,435.17,5473.0,435.27,435.76,435.1,435.17,5473.0
2024-11-12 10:00:00,435.3,435.33,434.32,434.57,11117.0,435.3,435.33,434.32,434.57,11117.0
2024-11-12 10:10:00,434.34,434.34,433.5,433.83,4998.0,434.34,434.34,433.5,433.83,4998.0
2024-11-12 10:20:00,433.72,434.25,433.57,433.79,5998.0,433.72,434.25,433.57,433.79,5998.0
2024-11-12 10:30:00,433.79,435.68,433.78,434.64,15095.0,433.79,435.68,433.78,434.64,15095.0
2024-11-12 10:40:00,434.67,434.9,433.25,434.24,3325.0,434.67,434.9,433.25,434.24,3325.0
2024-11-12 10:50:00,433.96,435.19,433.81,434.23,6334.0,433.96,435.19,433.81,434.23,6334.0
2024-11-12 11:00:00,434.22,434.22,433.86,434.01,3780.0,434.22,434.22,433.86,434.01,3780.0
2024-11-12 11:10:00,433.98,434.09,433.19,433.85,8418.0,433.98,434.09,433.19,433.85,8418.0
2024-11-12 11:20:00,433.73,434.06,433.22,433.29,8643.0,433.73,434.06,433.22,433.29,8643.0
2024-11-12 11:30:00,433.29,433.89,433.12,433.63,8342.0,433.29,433.89,433.12,433.63,8342.0
2024-11-12 11:40:00,433.64,433.72,432.37,432.81,12392.0,433.64,433.72,432.37,432.81,12392.0
2024-11-12 11:50:00,432.76,432.95,432.45,432.76,2762.0,432.76,432.95,432.45,432.76,2762.0
2024-11-12 12:00:00,432.76,433.44,432.76,433.44,1637.0,432.76,433.44,432.76,433.44,1637.0
2024-11-12 12:10:00,433.43,433.43,432.84,433.06,2920.0,433.43,433.43,432.84,433.06,2920.0
2024-11-12 12:20:00,433.06,433.06,431.85,432.15,11620.0,433.06,433.06,431.85,432.15,11620.0
2024-11-12 12:30:00,432.16,432.2,431.09,431.1,3849.0,432.16,432.2,431.09,431.1,3849.0
2024-11-12 12:40:00,431.26,431.26,430.62,430.62,4039.0,431.26,431.26,430.62,430.62,4039.0
2024-11-12 12:50:00,430.41,431.16,430.26,431.14,3865.0,430.41,431.16,430.26,431.14,3865.0
2024-11-12 13:00:00,431.06,431.88,431.05,431.88,2220.0,431.06,431.88,431.05,431.88,2220.0
2024-11-12 13:10:00,431.62,431.7,430.9,431.5,6601.0,431.62,431.7,430.9,431.5,6601.0
2024-11-12 13:20:00,431.52,432.0,431.16,431.85,5491.0,431.52,432.0,431.16,431.85,5491.0
2024-11-12 13:30:00,432.18,432.62,431.81,431.86,3208.0,432.18,432.62,431.81,431.86,3208.0
2024-11-12 13:40:00,432.07,432.16,430.68,430.84,7086.0,432.07,432.16,430.68,430.84,7086.0
2024-11-12 13:50:00,430.8,430.82,429.68,430.37,8305.0,430.8,430.82,429.68,430.37,8305.0
2024-11-12 14:00:00,430.37,430.45,429.45,429.54,4614.0,430.37,430.45,429.45,429.54,4614.0
2024-11-12 14:10:00,429.76,430.12,429.53,429.75,3779.0,429.76,430.12,429.53,429.75,3779.0
2024-11-12 14:20:00,429.8,430.74,429.57,429.66,11294.0,429.8,430.74,429.57,429.66,11294.0
2024-11-12 14:30:00,429.56,429.88,429.02,429.69,7360.0,429.56,429.88,429.02,429.69,7360.0
2024-11-12 14:40:00,429.46,429.63,428.27,428.46,8552.0,429.46,429.63,428.27,428.46,8552.0
2024-11-12 14:50:00,428.62,429.25,427.52,427.86,5229.0,428.62,429.25,427.52,427.86,5229.0
2024-11-12 15:00:00,427.59,428.19,427.38,427.95,3081.0,427.59,428.19,427.38,427.95,3081.0
2024-11-12 15:10:00,428.08,428.4,427.61,427.72,5696.0,428.08,428.4,427.61,427.72,5696.0
2024-11-12 15:20:00,427.99,428.51,427.8,428.17,7970.0,427.99,428.51,427.8,428.17,7970.0
2024-11-12 15:30:00,428.08,428.94,427.68,428.6,23912.0,428.08,428.94,427.68,428.6,23912.0
2024-11-12 15:40:00,428.48,428.48,427.26,427.31,8330.0,428.48,428.48,427.26,427.31,8330.0
2024-11-12 15:50:00,426.77,427.02,425.64,426.11,27038.0,426.77,427.02,425.64,426.11,27038.0
2024-11-13 09:30:00,426.43,430.41,425.79,430.14,6454.0,426.43,430.41,425.79,430.14,6454.0
2024-11-13 09:40:00,430.02,430.38,429.09,430.04,11807.0,430.02,430.38,429.09,430.04,11807.0
2024-11-13 09:50:00,430.04,430.04,426.4,427.62,6948.0,430.04,430.04,426.4,427.62,6948.0
2024-11-13 10:00:00,427.88,427.88,425.93,427.34,3708.0,427.88,427.88,425.93,427.34,3708.0
2024-11-13 10:10:00,427.56,427.61,425.96,426.96,12066.0,427.56,427.61,425.96,426.96,12066.0
2024-11-13 10:20:00,427.0,427.77,427.0,427.77,1233.0,427.0,427.77,427.0,427.77,1233.0
2024-11-13 10:30:00,427.75,428.32,427.56,427.98,1530.0,427.75,428.32,427.56,427.98,1530.0
2024-11-13 10:40:00,428.2,429.37,427.47,428.59,4503.0,428.2,429.37,427.47,428.59,4503.0
2024-11-13 10:50:00,428.99,429.61,428.69,429.26,4250.0,428.99,429.61,428.69,429.26,4250.0
2024-11-13 11:00:00,429.83,430.8,429.83,430.55,1210.0,429.83,430.8,429.83,430.55,1210.0
2024-11-13 11:10:00,430.74,430.74,430.1,430.1,2634.0,430.74,430.74,430.1,430.1,2634.0
2024-11-13 11:20:00,430.22,430.98,430.14,430.47,7550.0,430.22,430.98,430.14,430.47,7550.0
2024-11-13 11:30:00,430.93,431.39,430.85,431.33,1346.0,430.93,431.39,430.85,431.33,1346.0
2024-11-13 11:40:00,431.52,431.71,431.18,431.27,3217.0,431.52,431.71,431.18,431.27,3217.0
2024-11-13 11:50:00,431.71,431.96,431.27,431.43,5531.0,431.71,431.96,431.27,431.43,5531.0
2024-11-13 12:00:00,431.67,432.12,431.42,432.12,1530.0,431.67,432.12,431.42,432.12,1530.0
2024-11-13 12:10:00,432.64,432.82,431.85,431.85,3044.0,432.64,432.82,431.85,431.85,3044.0
2024-11-13 12:20:00,431.76,432.31,431.76,431.83,1385.0,431.76,432.31,431.76,431.83,1385.0
2024-11-13 12:30:00,431.78,431.78,431.34,431.62,1787.0,431.78,431.78,431.34,431.62,1787.0
2024-11-13 12:40:00,431.74,432.08,431.63,431.71,1606.0,431.74,432.08,431.63,431.71,1606.0
2024-11-13 12:50:00,431.78,432.27,431.71,432.12,3296.0,431.78,432.27,431.71,432.12,3296.0
2024-11-13 13:00:00,432.27,432.27,430.94,430.94,3542.0,432.27,432.27,430.94,430.94,3542.0
2024-11-13 13:10:00,430.6,431.1,430.49,431.1,3347.0,430.6,431.1,430.49,431.1,3347.0
2024-11-13 13:20:00,431.19,431.56,430.99,431.37,3359.0,431.19,431.56,430.99,431.37,3359.0
2024-11-13 13:30:00,431.12,431.35,430.51,430.52,1725.0,431.12,431.35,430.51,430.52,1725.0
2024-11-13 13:40:00,430.46,430.9,429.98,430.9,29087.0,430.46,430.9,429.98,430.9,29087.0
2024-11-13 13:50:00,430.84,430.84,429.88,429.9,3902.0,430.84,430.84,429.88,429.9,3902.0
2024-11-13 14:00:00,430.18,430.31,429.98,430.28,2359.0,430.18,430.31,429.98,430.28,2359.0
2024-11-13 14:10:00,430.05,430.31,429.79,430.0,6491.0,430.05,430.31,429.79,430.0,6491.0
2024-11-13 14:20:00,430.0,430.46,429.91,430.09,12748.0,430.0,430.46,429.91,430.09,12748.0
2024-11-13 14:30:00,430.09,430.25,429.84,429.84,23083.0,430.09,430.25,429.84,429.84,23083.0
2024-11-13 14:40:00,429.67,430.36,429.51,430.09,26637.0,429.67,430.36,429.51,430.09,26637.0
2024-11-13 14:50:00,429.87,430.54,429.87,430.54,4206.0,429.87,430.54,429.87,430.54,4206.0
2024-11-13 15:00:00,430.57,430.9,429.94,430.1,17154.0,430.57,430.9,429.94,430.1,17154.0
2024-11-13 15:10:00,430.35,430.35,429.82,430.09,7236.0,430.35,430.35,429.82,430.09,7236.0
2024-11-13 15:20:00,430.1,430.23,429.68,429.95,7761.0,430.1,430.23,429.68,429.95,7761.0
2024-11-13 15:30:00,429.78,430.0,429.47,429.52,6068.0,429.78,430.0,429.47,429.52,6068.0
2024-11-13 15:40:00,429.62,429.76,429.3,429.72,11751.0,429.62,429.76,429.3,429.72,11751.0
2024-11-13 15:50:00,429.59,430.1,429.43,429.82,57536.0,429.59,430.1,429.43,429.82,57536.0
2024-11-14 09:30:00,428.01,430.11,426.78,427.62,18245.0,428.01,430.11,426.78,427.62,18245.0
2024-11-14 09:40:00,426.08,427.38,424.99,427.38,3181.0,426.08,427.38,424.99,427.38,3181.0
2024-11-14 09:50:00,427.2,427.47,424.93,424.94,3132.0,427.2,427.47,424.93,424.94,3132.0
2024-11-14 10:00:00,425.55,425.55,424.66,425.08,5006.0,425.55,425.55,424.66,425.08,5006.0
2024-11-14 10:10:00,425.08,425.7,424.82,425.14,2910.0,425.08,425.7,424.82,425.14,2910.0
2024-11-14 10:20:00,425.05,426.3,424.6,426.09,5862.0,425.05,426.3,424.6,426.09,5862.0
2024-11-14 10:30:00,426.31,429.11,426.3,429.11,4660.0,426.31,429.11,426.3,429.11,4660.0
2024-11-14 10:40:00,428.31,428.66,426.86,426.87,8250.0,428.31,428.66,426.86,426.87,8250.0
2024-11-14 10:50:00,426.37,427.5,425.95,426.38,3763.0,426.37,427.5,425.95,426.38,3763.0
2024-11-14 11:00:00,425.96,426.42,425.96,426.33,2730.0,425.96,426.42,425.96,426.33,2730.0
2024-11-14 11:10:00,426.34,427.24,426.21,426.99,7421.0,426.34,427.24,426.21,426.99,7421.0
2024-11-14 11:20:00,427.24,427.42,426.99,427.34,2526.0,427.24,427.42,426.99,427.34,2526.0
2024-11-14 11:30:00,427.34,427.63,427.15,427.42,1844.0,427.34,427.63,427.15,427.42,1844.0
2024-11-14 11:40:00,427.43,427.95,427.03,427.03,4468.0,427.43,427.95,427.03,427.03,4468.0
2024-11-14 11:50:00,426.4,426.62,426.13,426.36,1857.0,426.4,426.62,426.13,426.36,1857.0
2024-11-14 12:00:00,426.27,426.43,425.68,426.19,2561.0,426.27,426.43,425.68,426.19,2561.0
2024-11-14 12:10:00,426.25,427.08,426.25,427.07,2074.0,426.25,427.08,426.25,427.07,2074.0
2024-11-14 12:20:00,426.86,427.24,426.66,426.87,2594.0,426.86,427.24,426.66,426.87,2594.0
2024-11-14 12:30:00,426.63,426.92,426.47,426.92,2408.0,426.63,426.92,426.47,426.92,2408.0
2024-11-14 12:40:00,426.69,427.9,426.68,427.56,9475.0,426.69,427.9,426.68,427.56,9475.0
2024-11-14 12:50:00,427.51,429.09,427.51,427.67,13690.0,427.51,429.09,427.51,427.67,13690.0
2024-11-14 13:00:00,427.18,427.74,426.94,427.74,2219.0,427.18,427.74,426.94,427.74,2219.0
2024-11-14 13:10:00,427.76,427.76,427.22,427.33,2976.0,427.76,427.76,427.22,427.33,2976.0
2024-11-14 13:20:00,427.04,428.01,426.99,428.01,3509.0,427.04,428.01,426.99,428.01,3509.0
2024-11-14 13:30:00,427.55,427.69,427.35,427.62,4041.0,427.55,427.69,427.35,427.62,4041.0
2024-11-14 13:40:00,427.87,427.87,427.52,427.52,710.0,427.87,427.87,427.52,427.52,710.0
2024-11-14 13:50:00,427.22,427.35,426.77,426.9,3813.0,427.22,427.35,426.77,426.9,3813.0
2024-11-14 14:00:00,427.04,427.61,426.24,427.21,7916.0,427.04,427.61,426.24,427.21,7916.0
2024-11-14 14:10:00,427.2,427.28,426.89,427.15,1333.0,427.2,427.28,426.89,427.15,1333.0
2024-11-14 14:20:00,427.2,427.78,426.97,427.78,4802.0,427.2,427.78,426.97,427.78,4802.0
2024-11-14 14:30:00,427.97,427.97,427.15,427.62,1681.0,427.97,427.97,427.15,427.62,1681.0
2024-11-14 14:40:00,427.62,428.65,427.61,428.09,2712.0,427.62,428.65,427.61,428.09,2712.0
2024-11-14 14:50:00,428.09,428.62,428.08,428.54,14766.0,428.09,428.62,428.08,428.54,14766.0
2024-11-14 15:00:00,428.29,428.57,426.65,427.25,9176.0,428.29,428.57,426.65,427.25,9176.0
2024-11-14 15:10:00,427.07,427.47,426.95,427.46,4413.0,427.07,427.47,426.95,427.46,4413.0
2024-11-14 15:20:00,427.34,427.6,427.28,427.59,13426.0,427.34,427.6,427.28,427.59,13426.0
2024-11-14 15:30:00,427.51,427.58,425.71,425.71,18412.0,427.51,427.58,425.71,425.71,18412.0
2024-11-14 15:40:00,426.0,426.45,424.52,425.09,8811.0,426.0,426.45,424.52,425.09,8811.0
2024-11-14 15:50:00,424.41,424.41,423.29,423.69,26713.0,424.41,424.41,423.29,423.69,26713.0
2024-11-15 09:30:00,423.34,424.5,419.38,420.42,38317.0,423.34,424.5,419.38,420.42,38317.0
2024-11-15 09:40:00,419.75,419.75,417.21,419.24,6846.0,419.75,419.75,417.21,419.24,6846.0
2024-11-15 09:50:00,420.07,420.12,417.35,417.85,4860.0,420.07,420.12,417.35,417.85,4860.0
2024-11-15 10:00:00,417.89,417.89,415.16,415.58,8773.0,417.89,417.89,415.16,415.58,8773.0
2024-11-15 10:10:00,415.49,415.51,413.79,414.44,3323.0,415.49,415.51,413.79,414.44,3323.0
2024-11-15 10:20:00,414.48,414.48,413.09,413.45,4446.0,414.48,414.48,413.09,413.45,4446.0
2024-11-15 10:30:00,413.62,413.62,411.57,411.57,14876.0,413.62,413.62,411.57,411.57,14876.0
2024-11-15 10:40:00,411.39,412.38,410.93,410.93,10049.0,411.39,412.38,410.93,410.93,10049.0
2024-11-15 10:50:00,411.25,411.41,408.95,410.86,6965.0,411.25,411.41,408.95,410.86,6965.0
2024-11-15 11:00:00,410.32,410.63,409.63,410.17,5329.0,410.32,410.63,409.63,410.17,5329.0
2024-11-15 11:10:00,410.4,413.02,410.29,413.02,16487.0,410.4,413.02,410.29,413.02,16487.0
2024-11-15 11:20:00,411.84,413.53,411.44,413.53,4127.0,411.84,413.53,411.44,413.53,4127.0
2024-11-15 11:30:00,413.33,413.63,412.19,412.81,6592.0,413.33,413.63,412.19,412.81,6592.0
2024-11-15 11:40:00,413.93,415.2,413.5,414.92,2675.0,413.93,415.2,413.5,414.92,2675.0
2024-11-15 11:50:00,415.1,415.17,414.45,414.45,2950.0,415.1,415.17,414.45,414.45,2950.0
2024-11-15 12:00:00,414.63,414.95,414.6,414.95,603.0,414.63,414.95,414.6,414.95,603.0
2024-11-15 12:10:00,415.31,416.34,415.11,416.18,4367.0,415.31,416.34,415.11,416.18,4367.0
2024-11-15 12:20:00,415.96,416.35,415.87,416.33,2500.0,415.96,416.35,415.87,416.33,2500.0
2024-11-15 12:30:00,415.97,416.32,414.78,416.08,5728.0,415.97,416.32,414.78,416.08,5728.0
2024-11-15 12:40:00,416.59,417.05,415.95,416.0,1688.0,416.59,417.05,415.95,416.0,1688.0
2024-11-15 12:50:00,415.72,417.51,415.21,417.51,2900.0,415.72,417.51,415.21,417.51,2900.0
2024-11-15 13:00:00,416.94,417.94,416.88,417.79,2472.0,416.94,417.94,416.88,417.79,2472.0
2024-11-15 13:10:00,417.91,419.52,417.72,419.09,4342.0,417.91,419.52,417.72,419.09,4342.0
2024-11-15 13:20:00,419.11,420.96,419.01,419.95,7360.0,419.11,420.96,419.01,419.95,7360.0
2024-11-15 13:30:00,419.94,420.47,419.71,420.47,2944.0,419.94,420.47,419.71,420.47,2944.0
2024-11-15 13:40:00,420.46,420.46,419.48,419.5,3195.0,420.46,420.46,419.48,419.5,3195.0
2024-11-15 13:50:00,419.28,419.48,419.25,419.46,681.0,419.28,419.48,419.25,419.46,681.0
2024-11-15 14:00:00,419.69,420.11,419.06,419.09,5427.0,419.69,420.11,419.06,419.09,5427.0
2024-11-15 14:10:00,418.16,418.54,418.16,418.51,1417.0,418.16,418.54,418.16,418.51,1417.0
2024-11-15 14:20:00,418.66,419.34,418.5,419.31,3123.0,418.66,419.34,418.5,419.31,3123.0
2024-11-15 14:30:00,419.31,419.68,418.92,419.0,5683.0,419.31,419.68,418.92,419.0,5683.0
2024-11-15 14:40:00,419.03,420.48,419.03,420.11,4672.0,419.03,420.48,419.03,420.11,4672.0
2024-11-15 14:50:00,420.32,421.04,420.3,420.38,9427.0,420.32,421.04,420.3,420.38,9427.0
2024-11-15 15:00:00,420.82,421.05,420.47,420.47,2251.0,420.82,421.05,420.47,420.47,2251.0
2024-11-15 15:10:00,420.7,420.7,420.05,420.34,4524.0,420.7,420.7,420.05,420.34,4524.0
2024-11-15 15:20:00,420.02,420.39,419.33,419.33,7920.0,420.02,420.39,419.33,419.33,7920.0
2024-11-15 15:30:00,419.64,421.52,419.64,421.18,7507.0,419.64,421.52,419.64,421.18,7507.0
2024-11-15 15:40:00,421.08,421.08,420.52,420.58,8682.0,421.08,421.08,420.52,420.58,8682.0
2024-11-15 15:50:00,420.75,421.47,420.27,421.01,36895.0,420.75,421.47,420.27,421.01,36895.0
2024-11-18 09:30:00,421.5,422.98,420.36,421.36,10790.0,421.5,422.98,420.36,421.36,10790.0
2024-11-18 09:40:00,421.98,422.5,420.9,421.95,8558.0,421.98,422.5,420.9,421.95,8558.0
2024-11-18 09:50:00,421.27,423.2,421.23,421.44,6397.0,421.27,423.2,421.23,421.44,6397.0
2024-11-18 10:00:00,422.35,423.7,422.34,423.59,5986.0,422.35,423.7,422.34,423.59,5986.0
2024-11-18 10:10:00,423.75,424.05,421.73,423.32,8795.0,423.75,424.05,421.73,423.32,8795.0
2024-11-18 10:20:00,423.39,423.92,422.03,422.98,5045.0,423.39,423.92,422.03,422.98,5045.0
2024-11-18 10:30:00,422.08,423.18,421.89,422.37,3142.0,422.08,423.18,421.89,422.37,3142.0
2024-11-18 10:40:00,422.52,422.52,420.63,420.63,1877.0,422.52,422.52,420.63,420.63,1877.0
2024-11-18 10:50:00,420.6,421.36,420.1,420.63,5569.0,420.6,421.36,420.1,420.63,5569.0
2024-11-18 11:00:00,421.36,421.9,421.23,421.42,2189.0,421.36,421.9,421.23,421.42,2189.0
2024-11-18 11:10:00,421.71,421.71,421.21,421.21,1071.0,421.71,421.71,421.21,421.21,1071.0
2024-11-18 11:20:00,421.2,421.28,420.17,420.17,1102.0,421.2,421.28,420.17,420.17,1102.0
2024-11-18 11:30:00,420.66,421.86,420.66,421.85,2951.0,420.66,421.86,420.66,421.85,2951.0
2024-11-18 11:40:00,422.02,422.02,421.08,421.19,1536.0,422.02,422.02,421.08,421.19,1536.0
2024-11-18 11:50:00,421.05,421.05,419.91,421.01,3478.0,421.05,421.05,419.91,421.01,3478.0
2024-11-18 12:00:00,420.58,421.23,420.21,421.21,3468.0,420.58,421.23,420.21,421.21,3468.0
2024-11-18 12:10:00,421.21,421.65,420.71,421.65,1716.0,421.21,421.65,420.71,421.65,1716.0
2024-11-18 12:20:00,421.74,421.85,420.94,421.44,2936.0,421.74,421.85,420.94,421.44,2936.0
2024-11-18 12:30:00,421.13,421.65,421.13,421.48,1595.0,421.13,421.65,421.13,421.48,1595.0
2024-11-18 12:40:00,421.62,421.62,420.95,420.96,1500.0,421.62,421.62,420.95,420.96,1500.0
2024-11-18 12:50:00,421.1,421.44,420.75,421.39,3720.0,421.1,421.44,420.75,421.39,3720.0
2024-11-18 13:00:00,421.38,421.42,419.91,420.23,3241.0,421.38,421.42,419.91,420.23,3241.0
2024-11-18 13:10:00,420.33,421.06,420.16,420.95,4217.0,420.33,421.06,420.16,420.95,4217.0
2024-11-18 13:20:00,421.04,421.67,420.77,420.81,4840.0,421.04,421.67,420.77,420.81,4840.0
2024-11-18 13:30:00,421.08,421.23,420.41,420.75,4140.0,421.08,421.23,420.41,420.75,4140.0
2024-11-18 13:40:00,420.57,421.23,419.95,420.81,6566.0,420.57,421.23,419.95,420.81,6566.0
2024-11-18 13:50:00,420.41,421.22,420.4,421.22,1071.0,420.41,421.22,420.4,421.22,1071.0
2024-11-18 14:00:00,421.04,421.41,420.81,421.02,4020.0,421.04,421.41,420.81,421.02,4020.0
2024-11-18 14:10:00,421.17,422.08,421.15,421.77,1858.0,421.17,422.08,421.15,421.77,1858.0
2024-11-18 14:20:00,421.59,421.59,421.35,421.35,900.0,421.59,421.59,421.35,421.35,900.0
2024-11-18 14:30:00,421.26,421.91,421.08,421.91,2000.0,421.26,421.91,421.08,421.91,2000.0
2024-11-18 14:40:00,421.76,421.76,421.09,421.19,3101.0,421.76,421.76,421.09,421.19,3101.0
2024-11-18 14:50:00,421.08,421.52,421.06,421.43,4038.0,421.08,421.52,421.06,421.43,4038.0
2024-11-18 15:00:00,421.25,421.38,421.11,421.12,701.0,421.25,421.38,421.11,421.12,701.0
2024-11-18 15:10:00,421.2,421.66,419.98,419.98,3955.0,421.2,421.66,419.98,419.98,3955.0
2024-11-18 15:20:00,420.26,420.86,420.08,420.08,5816.0,420.26,420.86,420.08,420.08,5816.0
2024-11-18 15:30:00,419.95,420.26,419.85,419.94,4156.0,419.95,420.26,419.85,419.94,4156.0
2024-11-18 15:40:00,419.96,419.99,419.2,419.2,2808.0,419.96,419.99,419.2,419.2,2808.0
2024-11-18 15:50:00,418.95,420.02,418.94,419.82,20430.0,418.95,420.02,418.94,419.82,20430.0
2024-11-19 09:30:00,416.06,418.72,414.35,417.17,10251.0,416.06,418.72,414.35,417.17,10251.0
2024-11-19 09:40:00,417.31,418.21,416.11,416.5,5096.0,417.31,418.21,416.11,416.5,5096.0
2024-11-19 09:50:00,416.62,417.96,416.42,417.24,5015.0,416.62,417.96,416.42,417.24,5015.0
2024-11-19 10:00:00,417.24,418.2,416.77,417.74,6954.0,417.24,418.2,416.77,417.74,6954.0
2024-11-19 10:10:00,417.6,418.93,417.11,417.98,6080.0,417.6,418.93,417.11,417.98,6080.0
2024-11-19 10:20:00,417.99,419.46,417.62,419.46,2403.0,417.99,419.46,417.62,419.46,2403.0
2024-11-19 10:30:00,419.46,420.34,419.28,419.58,3091.0,419.46,420.34,419.28,419.58,3091.0
2024-11-19 10:40:00,419.89,420.31,418.54,418.62,6221.0,419.89,420.31,418.54,418.62,6221.0
2024-11-19 10:50:00,418.29,418.91,418.13,418.91,2998.0,418.29,418.91,418.13,418.91,2998.0
2024-11-19 11:00:00,418.66,419.04,418.29,418.85,1566.0,418.66,419.04,418.29,418.85,1566.0
2024-11-19 11:10:00,419.13,419.96,418.59,418.8,1400.0,419.13,419.96,418.59,418.8,1400.0
2024-11-19 11:20:00,418.7,419.54,418.7,419.3,1025.0,418.7,419.54,418.7,419.3,1025.0
2024-11-19 11:30:00,419.54,419.96,419.27,419.96,2790.0,419.54,419.96,419.27,419.96,2790.0
2024-11-19 11:40:00,419.96,420.17,419.59,419.94,2226.0,419.96,420.17,419.59,419.94,2226.0
2024-11-19 11:50:00,419.64,420.24,419.04,419.77,40359.0,419.64,420.24,419.04,419.77,40359.0
2024-11-19 12:00:00,419.98,420.9,419.5,419.8,12630.0,419.98,420.9,419.5,419.8,12630.0
2024-11-19 12:10:00,419.86,420.07,419.38,420.07,1891.0,419.86,420.07,419.38,420.07,1891.0
2024-11-19 12:20:00,419.72,419.97,419.71,419.87,696.0,419.72,419.97,419.71,419.87,696.0
2024-11-19 12:30:00,420.33,420.8,420.33,420.71,11788.0,420.33,420.8,420.33,420.71,11788.0
2024-11-19 12:40:00,420.32,420.74,419.39,419.39,2162.0,420.32,420.74,419.39,419.39,2162.0
2024-11-19 12:50:00,419.36,419.5,419.07,419.07,1884.0,419.36,419.5,419.07,419.07,1884.0
2024-11-19 13:00:00,419.0,419.07,418.0,418.0,173706.0,419.0,419.07,418.0,418.0,173706.0
2024-11-19 13:10:00,419.04,419.97,418.29,418.63,7958.0,419.04,419.97,418.29,418.63,7958.0
2024-11-19 13:20:00,418.65,419.47,418.32,419.28,3101.0,418.65,419.47,418.32,419.28,3101.0
2024-11-19 13:30:00,419.42,419.81,418.0,419.81,13288.0,419.42,419.81,418.0,419.81,13288.0
2024-11-19 13:40:00,420.16,420.88,420.16,420.77,500.0,420.16,420.88,420.16,420.77,500.0
2024-11-19 13:50:00,421.5,421.96,419.48,419.48,4966.0,421.5,421.96,419.48,419.48,4966.0
2024-11-19 14:00:00,420.0,420.05,419.49,419.77,14787.0,420.0,420.05,419.49,419.77,14787.0
2024-11-19 14:10:00,419.96,420.4,419.65,420.28,3735.0,419.96,420.4,419.65,420.28,3735.0
2024-11-19 14:20:00,420.01,420.28,419.8,420.1,3210.0,420.01,420.28,419.8,420.1,3210.0
2024-11-19 14:30:00,419.68,419.83,418.76,418.77,3563.0,419.68,419.83,418.76,418.77,3563.0
2024-11-19 14:40:00,418.39,418.41,417.98,417.98,1113.0,418.39,418.41,417.98,417.98,1113.0
2024-11-19 14:50:00,417.86,417.86,417.75,417.81,1100.0,417.86,417.86,417.75,417.81,1100.0
2024-11-19 15:00:00,417.78,417.93,417.28,417.29,2264.0,417.78,417.93,417.28,417.29,2264.0
2024-11-19 15:10:00,417.24,417.51,416.59,416.6,14307.0,417.24,417.51,416.59,416.6,14307.0
2024-11-19 15:20:00,416.53,417.05,416.0,417.04,16914.0,416.53,417.05,416.0,417.04,16914.0
2024-11-19 15:30:00,417.11,417.49,416.65,416.84,41110.0,417.11,417.49,416.65,416.84,41110.0
2024-11-19 15:40:00,416.91,417.08,416.59,416.91,5555.0,416.91,417.08,416.59,416.91,5555.0
2024-11-19 15:50:00,416.73,416.86,416.06,416.33,20699.0,416.73,416.86,416.06,416.33,20699.0
2024-11-20 09:30:00,413.38,414.64,411.48,413.3,21726.0,413.38,414.64,411.48,413.3,21726.0
2024-11-20 09:40:00,413.52,414.06,412.18,412.55,5076.0,413.52,414.06,412.18,412.55,5076.0
2024-11-20 09:50:00,413.35,414.8,412.29,414.27,3782.0,413.35,414.8,412.29,414.27,3782.0
2024-11-20 10:00:00,414.63,415.36,413.29,413.29,5730.0,414.63,415.36,413.29,413.29,5730.0
2024-11-20 10:10:00,413.0,413.57,412.72,413.44,3920.0,413.0,413.57,412.72,413.44,3920.0
2024-11-20 10:20:00,413.24,413.96,412.75,413.02,2744.0,413.24,413.96,412.75,413.02,2744.0
2024-11-20 10:30:00,413.69,414.13,413.59,413.59,1200.0,413.69,414.13,413.59,413.59,1200.0
2024-11-20 10:40:00,414.21,414.21,412.31,412.9,2258.0,414.21,414.21,412.31,412.9,2258.0
2024-11-20 10:50:00,412.39,412.89,412.24,412.77,1686.0,412.39,412.89,412.24,412.77,1686.0
2024-11-20 11:00:00,412.82,413.07,411.24,411.29,4558.0,412.82,413.07,411.24,411.29,4558.0
2024-11-20 11:10:00,411.36,411.48,410.29,411.13,17841.0,411.36,411.48,410.29,411.13,17841.0
2024-11-20 11:20:00,411.33,411.33,410.81,410.81,850.0,411.33,411.33,410.81,410.81,850.0
2024-11-20 11:30:00,410.5,411.81,410.5,411.31,114788.0,410.5,411.81,410.5,411.31,114788.0
2024-11-20 11:40:00,411.31,412.04,411.06,411.71,3777.0,411.31,412.04,411.06,411.71,3777.0
2024-11-20 11:50:00,412.1,412.43,411.92,412.41,1656.0,412.1,412.43,411.92,412.41,1656.0
2024-11-20 12:00:00,412.32,412.7,411.39,411.39,3100.0,412.32,412.7,411.39,411.39,3100.0
2024-11-20 12:10:00,411.62,412.09,411.33,411.97,1625.0,411.62,412.09,411.33,411.97,1625.0
2024-11-20 12:20:00,412.0,412.0,411.37,411.4,1825.0,412.0,412.0,411.37,411.4,1825.0
2024-11-20 12:30:00,411.44,412.7,411.44,412.66,2671.0,411.44,412.7,411.44,412.66,2671.0
2024-11-20 12:40:00,412.64,413.14,412.49,413.14,3002.0,412.64,413.14,412.49,413.14,3002.0
2024-11-20 12:50:00,413.37,413.63,412.69,412.83,2131.0,413.37,413.63,412.69,412.83,2131.0
2024-11-20 13:00:00,413.02,413.02,412.21,412.5,2206.0,413.02,413.02,412.21,412.5,2206.0
2024-11-20 13:10:00,412.36,412.58,411.65,411.65,2885.0,412.36,412.58,411.65,411.65,2885.0
2024-11-20 13:20:00,411.5,412.08,411.28,411.53,7220.0,411.5,412.08,411.28,411.53,7220.0
2024-11-20 13:30:00,411.65,412.09,411.36,411.56,2642.0,411.65,412.09,411.36,411.56,2642.0
2024-11-20 13:40:00,411.61,411.65,410.75,410.93,2816.0,411.61,411.65,410.75,410.93,2816.0
2024-11-20 13:50:00,410.93,411.44,410.75,411.12,6303.0,410.93,411.44,410.75,411.12,6303.0
2024-11-20 14:00:00,411.62,412.0,411.47,411.73,5409.0,411.62,412.0,411.47,411.73,5409.0
2024-11-20 14:10:00,411.84,412.07,411.63,411.74,5314.0,411.84,412.07,411.63,411.74,5314.0
2024-11-20 14:20:00,411.47,411.92,411.22,411.92,2938.0,411.47,411.92,411.22,411.92,2938.0
2024-11-20 14:30:00,411.97,412.48,411.69,412.48,876.0,411.97,412.48,411.69,412.48,876.0
2024-11-20 14:40:00,412.48,413.23,412.48,412.56,4513.0,412.48,413.23,412.48,412.56,4513.0
2024-11-20 14:50:00,412.84,412.84,411.78,411.98,5849.0,412.84,412.84,411.78,411.98,5849.0
2024-11-20 15:00:00,411.92,412.43,411.55,412.25,26935.0,411.92,412.43,411.55,412.25,26935.0
2024-11-20 15:10:00,412.27,413.75,412.01,413.75,51089.0,412.27,413.75,412.01,413.75,51089.0
2024-11-20 15:20:00,414.0,415.99,413.99,415.81,6834.0,414.0,415.99,413.99,415.81,6834.0
2024-11-20 15:30:00,416.01,417.57,416.01,417.44,4727.0,416.01,417.57,416.01,417.44,4727.0
2024-11-20 15:40:00,417.69,418.1,416.87,418.1,3026.0,417.69,418.1,416.87,418.1,3026.0
2024-11-20 15:50:00,418.49,419.41,418.45,418.55,16581.0,418.49,419.41,418.45,418.55,16581.0
2024-11-21 09:30:00,410.0,411.8,398.5,410.25,47645.0,410.0,411.8,398.5,410.25,47645.0
2024-11-21 09:40:00,410.25,411.72,409.24,411.46,9286.0,410.25,411.72,409.24,411.46,9286.0
2024-11-21 09:50:00,411.5,413.36,411.37,412.3,6023.0,411.5,413.36,411.37,412.3,6023.0
2024-11-21 10:00:00,412.75,413.65,410.75,412.72,7959.0,412.75,413.65,410.75,412.72,7959.0
2024-11-21 10:10:00,412.54,415.24,412.54,413.91,1699.0,412.54,415.24,412.54,413.91,1699.0
2024-11-21 10:20:00,413.49,413.78,412.73,413.69,2746.0,413.49,413.78,412.73,413.69,2746.0
2024-11-21 10:30:00,413.27,413.27,411.75,411.9,4213.0,413.27,413.27,411.75,411.9,4213.0
2024-11-21 10:40:00,412.1,413.28,411.73,412.49,2483.0,412.1,413.28,411.73,412.49,2483.0
2024-11-21 10:50:00,412.88,413.48,412.87,413.31,1705.0,412.88,413.48,412.87,413.31,1705.0
2024-11-21 11:00:00,412.69,413.32,411.85,412.72,3461.0,412.69,413.32,411.85,412.72,3461.0
2024-11-21 11:10:00,411.81,412.3,411.64,411.64,3710.0,411.81,412.3,411.64,411.64,3710.0
2024-11-21 11:20:00,411.72,412.86,411.72,412.85,3673.0,411.72,412.86,411.72,412.85,3673.0
2024-11-21 11:30:00,413.18,414.25,412.78,413.41,4250.0,413.18,414.25,412.78,413.41,4250.0
2024-11-21 11:40:00,412.91,413.34,412.06,412.61,2551.0,412.91,413.34,412.06,412.61,2551.0
2024-11-21 11:50:00,412.78,413.23,412.54,413.08,3971.0,412.78,413.23,412.54,413.08,3971.0
2024-11-21 12:00:00,412.97,413.06,412.05,412.06,1500.0,412.97,413.06,412.05,412.06,1500.0
2024-11-21 12:10:00,412.55,412.55,411.95,411.95,1892.0,412.55,412.55,411.95,411.95,1892.0
2024-11-21 12:20:00,412.0,412.19,411.52,411.81,5208.0,412.0,412.19,411.52,411.81,5208.0
2024-11-21 12:30:00,412.05,412.69,411.84,412.63,4602.0,412.05,412.69,411.84,412.63,4602.0
2024-11-21 12:40:00,412.68,413.23,412.42,413.1,1609.0,412.68,413.23,412.42,413.1,1609.0
2024-11-21 12:50:00,413.23,415.5,413.22,414.28,5716.0,413.23,415.5,413.22,414.28,5716.0
2024-11-21 13:00:00,413.85,414.61,413.31,413.86,2259.0,413.85,414.61,413.31,413.86,2259.0
2024-11-21 13:10:00,414.61,414.87,414.17,414.17,7337.0,414.61,414.87,414.17,414.17,7337.0
2024-11-21 13:20:00,413.93,414.72,413.83,414.53,2887.0,413.93,414.72,413.83,414.53,2887.0
2024-11-21 13:30:00,414.63,414.89,414.14,414.65,1378.0,414.63,414.89,414.14,414.65,1378.0
2024-11-21 13:40:00,415.06,415.06,414.16,414.84,549.0,415.06,415.06,414.16,414.84,549.0
2024-11-21 13:50:00,414.66,414.75,414.19,414.75,4868.0,414.66,414.75,414.19,414.75,4868.0
2024-11-21 14:00:00,414.75,415.22,414.35,414.58,4092.0,414.75,415.22,414.35,414.58,4092.0
2024-11-21 14:10:00,414.76,415.3,414.55,414.9,1468.0,414.76,415.3,414.55,414.9,1468.0
2024-11-21 14:20:00,415.05,416.75,415.05,416.63,7773.0,415.05,416.75,415.05,416.63,7773.0
2024-11-21 14:30:00,417.2,417.2,416.76,416.76,696.0,417.2,417.2,416.76,416.76,696.0
2024-11-21 14:40:00,417.1,417.4,416.21,417.12,3535.0,417.1,417.4,416.21,417.12,3535.0
2024-11-21 14:50:00,416.83,417.78,416.65,417.14,2934.0,416.83,417.78,416.65,417.14,2934.0
2024-11-21 15:00:00,417.45,417.68,417.13,417.68,2844.0,417.45,417.68,417.13,417.68,2844.0
2024-11-21 15:10:00,417.61,418.18,417.51,418.17,3987.0,417.61,418.18,417.51,418.17,3987.0
2024-11-21 15:20:00,418.17,419.05,418.17,419.0,2772.0,418.17,419.05,418.17,419.0,2772.0
2024-11-21 15:30:00,419.18,419.18,418.14,418.25,7568.0,419.18,419.18,418.14,418.25,7568.0
2024-11-21 15:40:00,418.19,419.07,418.18,418.9,3899.0,418.19,419.07,418.18,418.9,3899.0
2024-11-21 15:50:00,419.09,419.79,418.08,418.58,22573.0,419.09,419.79,418.08,418.58,22573.0
2024-11-22 09:30:00,419.77,422.53,415.8,420.8,16607.0,419.77,422.53,415.8,420.8,16607.0
2024-11-22 09:40:00,420.75,422.83,420.37,422.8,4577.0,420.75,422.83,420.37,422.8,4577.0
2024-11-22 09:50:00,421.95,422.98,419.99,419.99,3101.0,421.95,422.98,419.99,419.99,3101.0
2024-11-22 10:00:00,419.23,419.23,417.06,418.34,2600.0,419.23,419.23,417.06,418.34,2600.0
2024-11-22 10:10:00,418.05,420.18,417.58,420.18,4150.0,418.05,420.18,417.58,420.18,4150.0
2024-11-22 10:20:00,419.99,419.99,417.55,417.59,5567.0,419.99,419.99,417.55,417.59,5567.0
2024-11-22 10:30:00,417.35,418.5,416.88,418.12,4793.0,417.35,418.5,416.88,418.12,4793.0
2024-11-22 10:40:00,417.88,418.19,416.89,417.87,8301.0,417.88,418.19,416.89,417.87,8301.0
2024-11-22 10:50:00,417.87,419.13,417.51,419.05,5492.0,417.87,419.13,417.51,419.05,5492.0
2024-11-22 11:00:00,418.42,418.83,418.26,418.83,2672.0,418.42,418.83,418.26,418.83,2672.0
2024-11-22 11:10:00,418.79,418.86,417.35,417.35,4480.0,418.79,418.86,417.35,417.35,4480.0
2024-11-22 11:20:00,417.97,418.62,417.64,417.85,2496.0,417.97,418.62,417.64,417.85,2496.0
2024-11-22 11:30:00,417.9,418.53,417.64,418.53,4128.0,417.9,418.53,417.64,418.53,4128.0
2024-11-22 11:40:00,418.46,418.46,417.06,418.1,2408.0,418.46,418.46,417.06,418.1,2408.0
2024-11-22 11:50:00,418.36,418.98,418.35,418.39,1512.0,418.36,418.98,418.35,418.39,1512.0
2024-11-22 12:00:00,418.75,418.75,417.68,418.6,2686.0,418.75,418.75,417.68,418.6,2686.0
2024-11-22 12:10:00,418.61,418.96,418.41,418.59,2310.0,418.61,418.96,418.41,418.59,2310.0
2024-11-22 12:20:00,418.63,418.63,418.47,418.47,600.0,418.63,418.63,418.47,418.47,600.0
2024-11-22 12:30:00,418.28,418.59,417.73,418.35,5336.0,418.28,418.59,417.73,418.35,5336.0
2024-11-22 12:40:00,418.43,419.64,418.04,419.64,3143.0,418.43,419.64,418.04,419.64,3143.0
2024-11-22 12:50:00,419.69,419.96,419.24,419.24,2580.0,419.69,419.96,419.24,419.24,2580.0
2024-11-22 13:00:00,419.61,419.61,419.16,419.37,1588.0,419.61,419.61,419.16,419.37,1588.0
2024-11-22 13:10:00,419.15,419.33,418.25,419.08,8006.0,419.15,419.33,418.25,419.08,8006.0
2024-11-22 13:20:00,418.72,419.13,418.66,419.13,1479.0,418.72,419.13,418.66,419.13,1479.0
2024-11-22 13:30:00,418.89,419.15,418.59,418.81,3667.0,418.89,419.15,418.59,418.81,3667.0
2024-11-22 13:40:00,418.7,418.85,418.37,418.75,1600.0,418.7,418.85,418.37,418.75,1600.0
2024-11-22 13:50:00,418.5,419.69,418.26,419.53,5310.0,418.5,419.69,418.26,419.53,5310.0
2024-11-22 14:00:00,419.08,419.53,418.75,419.1,1751.0,419.08,419.53,418.75,419.1,1751.0
2024-11-22 14:10:00,419.1,419.1,418.5,418.5,2458.0,419.1,419.1,418.5,418.5,2458.0
2024-11-22 14:20:00,418.45,419.63,418.44,419.47,5433.0,418.45,419.63,418.44,419.47,5433.0
2024-11-22 14:30:00,419.62,419.93,419.27,419.28,3244.0,419.62,419.93,419.27,419.28,3244.0
2024-11-22 14:40:00,419.18,419.18,418.62,418.96,2102.0,419.18,419.18,418.62,418.96,2102.0
2024-11-22 14:50:00,418.85,419.33,418.72,418.84,3191.0,418.85,419.33,418.72,418.84,3191.0
2024-11-22 15:00:00,418.59,418.78,417.9,418.54,3869.0,418.59,418.78,417.9,418.54,3869.0
2024-11-22 15:10:00,418.54,418.58,417.9,418.41,2778.0,418.54,418.58,417.9,418.41,2778.0
2024-11-22 15:20:00,418.35,418.87,418.08,418.25,3680.0,418.35,418.87,418.08,418.25,3680.0
2024-11-22 15:30:00,418.03,418.07,417.71,417.71,2953.0,418.03,418.07,417.71,417.71,2953.0
2024-11-22 15:40:00,417.7,417.71,416.78,417.36,8096.0,417.7,417.71,416.78,417.36,8096.0
2024-11-22 15:50:00,417.14,418.11,416.95,417.09,23979.0,417.14,418.11,416.95,417.09,23979.0
2024-11-25 09:30:00,422.16,426.0,421.75,424.78,5274.0,422.16,426.0,421.75,424.78,5274.0
2024-11-25 09:40:00,425.76,427.63,425.39,427.63,4244.0,425.76,427.63,425.39,427.63,4244.0
2024-11-25 09:50:00,427.28,427.74,426.57,427.32,1342.0,427.28,427.74,426.57,427.32,1342.0
2024-11-25 10:00:00,427.14,428.47,427.14,428.29,3634.0,427.14,428.47,427.14,428.29,3634.0
2024-11-25 10:10:00,428.19,428.45,427.35,427.83,3812.0,428.19,428.45,427.35,427.83,3812.0
2024-11-25 10:20:00,428.32,429.33,427.6,429.2,2730.0,428.32,429.33,427.6,429.2,2730.0
2024-11-25 10:30:00,428.62,428.99,428.62,428.79,440.0,428.62,428.99,428.62,428.79,440.0
2024-11-25 10:40:00,429.09,429.09,428.16,428.51,2670.0,429.09,429.09,428.16,428.51,2670.0
2024-11-25 10:50:00,428.5,429.7,428.48,429.55,1175.0,428.5,429.7,428.48,429.55,1175.0
2024-11-25 11:00:00,430.0,430.38,429.86,430.38,2111.0,430.0,430.38,429.86,430.38,2111.0
2024-11-25 11:10:00,430.47,430.79,430.47,430.78,557.0,430.47,430.79,430.47,430.78,557.0
2024-11-25 11:20:00,430.68,430.88,429.97,430.22,3161.0,430.68,430.88,429.97,430.22,3161.0
2024-11-25 11:30:00,430.04,430.26,428.62,428.78,4728.0,430.04,430.26,428.62,428.78,4728.0
2024-11-25 11:40:00,429.04,429.04,428.96,428.97,300.0,429.04,429.04,428.96,428.97,300.0
2024-11-25 11:50:00,428.96,429.18,428.64,428.87,1551.0,428.96,429.18,428.64,428.87,1551.0
2024-11-25 12:00:00,429.0,429.52,428.83,429.0,3035.0,429.0,429.52,428.83,429.0,3035.0
2024-11-25 12:10:00,428.98,429.33,428.59,428.59,3687.0,428.98,429.33,428.59,428.59,3687.0
2024-11-25 12:20:00,428.09,428.25,426.95,427.12,3903.0,428.09,428.25,426.95,427.12,3903.0
2024-11-25 12:30:00,427.17,427.43,426.8,427.11,1725.0,427.17,427.43,426.8,427.11,1725.0
2024-11-25 12:40:00,426.99,427.27,426.59,426.78,3510.0,426.99,427.27,426.59,426.78,3510.0
2024-11-25 12:50:00,426.91,428.39,426.91,428.31,2456.0,426.91,428.39,426.91,428.31,2456.0
2024-11-25 13:00:00,428.37,428.65,427.78,427.92,2117.0,428.37,428.65,427.78,427.92,2117.0
2024-11-25 13:10:00,427.48,427.48,424.18,424.3,4680.0,427.48,427.48,424.18,424.3,4680.0
2024-11-25 13:20:00,424.23,425.5,424.22,424.81,3559.0,424.23,425.5,424.22,424.81,3559.0
2024-11-25 13:30:00,425.02,426.05,425.02,425.65,2540.0,425.02,426.05,425.02,425.65,2540.0
2024-11-25 13:40:00,425.78,426.72,425.78,426.04,9475.0,425.78,426.72,425.78,426.04,9475.0
2024-11-25 13:50:00,426.56,427.12,426.38,426.75,1926.0,426.56,427.12,426.38,426.75,1926.0
2024-11-25 14:00:00,426.52,426.71,425.73,426.42,2690.0,426.52,426.71,425.73,426.42,2690.0
2024-11-25 14:10:00,426.07,426.4,425.92,426.12,2712.0,426.07,426.4,425.92,426.12,2712.0
2024-11-25 14:20:00,426.49,426.52,425.66,425.83,2584.0,426.49,426.52,425.66,425.83,2584.0
2024-11-25 14:30:00,425.91,426.48,425.91,426.21,2738.0,425.91,426.48,425.91,426.21,2738.0
2024-11-25 14:40:00,426.18,427.01,426.17,426.8,1636.0,426.18,427.01,426.17,426.8,1636.0
2024-11-25 14:50:00,426.58,427.0,426.11,427.0,4781.0,426.58,427.0,426.11,427.0,4781.0
2024-11-25 15:00:00,427.52,427.52,427.05,427.43,2532.0,427.52,427.52,427.05,427.43,2532.0
2024-11-25 15:10:00,427.21,427.43,426.63,427.25,4696.0,427.21,427.43,426.63,427.25,4696.0
2024-11-25 15:20:00,427.18,427.73,426.46,427.73,5239.0,427.18,427.73,426.46,427.73,5239.0
2024-11-25 15:30:00,427.79,427.8,427.19,427.38,6815.0,427.79,427.8,427.19,427.38,6815.0
2024-11-25 15:40:00,427.45,427.6,426.64,427.05,10972.0,427.45,427.6,426.64,427.05,10972.0
2024-11-25 15:50:00,427.06,429.96,427.06,428.45,65496.0,427.06,429.96,427.06,428.45,65496.0
2024-11-26 09:30:00,429.0,429.06,427.28,427.58,5818.0,429.0,429.06,427.28,427.58,5818.0
2024-11-26 09:40:00,429.0,429.0,422.46,422.99,3618.0,429.0,429.0,422.46,422.99,3618.0
2024-11-26 09:50:00,422.99,424.06,422.02,422.66,3975.0,422.99,424.06,422.02,422.66,3975.0
2024-11-26 10:00:00,423.51,425.02,422.65,425.02,5442.0,423.51,425.02,422.65,425.02,5442.0
2024-11-26 10:10:00,424.85,424.85,422.94,422.97,7789.0,424.85,424.85,422.94,422.97,7789.0
2024-11-26 10:20:00,423.36,423.48,421.85,421.86,3415.0,423.36,423.48,421.85,421.86,3415.0
2024-11-26 10:30:00,422.11,422.11,419.82,419.82,14506.0,422.11,422.11,419.82,419.82,14506.0
2024-11-26 10:40:00,419.38,420.78,419.38,420.47,3308.0,419.38,420.78,419.38,420.47,3308.0
2024-11-26 10:50:00,420.4,420.56,419.81,420.35,6742.0,420.4,420.56,419.81,420.35,6742.0
2024-11-26 11:00:00,419.97,420.9,419.9,420.4,2629.0,419.97,420.9,419.9,420.4,2629.0
2024-11-26 11:10:00,419.95,419.95,419.03,419.8,611.0,419.95,419.95,419.03,419.8,611.0
2024-11-26 11:20:00,419.63,419.67,418.34,418.83,2151.0,419.63,419.67,418.34,418.83,2151.0
2024-11-26 11:30:00,418.93,419.48,417.67,417.67,8992.0,418.93,419.48,417.67,417.67,8992.0
2024-11-26 11:40:00,417.36,417.77,415.42,417.48,6459.0,417.36,417.77,415.42,417.48,6459.0
2024-11-26 11:50:00,417.23,417.69,416.8,416.8,848.0,417.23,417.69,416.8,416.8,848.0
2024-11-26 12:00:00,416.45,416.86,416.1,416.2,1900.0,416.45,416.86,416.1,416.2,1900.0
2024-11-26 12:10:00,415.84,417.45,415.84,417.45,2567.0,415.84,417.45,415.84,417.45,2567.0
2024-11-26 12:20:00,417.58,417.58,416.82,417.1,1784.0,417.58,417.58,416.82,417.1,1784.0
2024-11-26 12:30:00,417.0,417.0,416.04,416.04,1531.0,417.0,417.0,416.04,416.04,1531.0
2024-11-26 12:40:00,416.17,416.36,415.84,415.88,3275.0,416.17,416.36,415.84,415.88,3275.0
2024-11-26 12:50:00,415.66,416.42,415.66,416.22,1569.0,415.66,416.42,415.66,416.22,1569.0
2024-11-26 13:00:00,417.08,417.14,416.84,416.91,1850.0,417.08,417.14,416.84,416.91,1850.0
2024-11-26 13:10:00,416.43,416.52,416.0,416.52,1237.0,416.43,416.52,416.0,416.52,1237.0
2024-11-26 13:20:00,416.48,416.48,415.57,415.57,1817.0,416.48,416.48,415.57,415.57,1817.0
2024-11-26 13:30:00,415.79,416.75,415.79,416.57,2144.0,415.79,416.75,415.79,416.57,2144.0
2024-11-26 13:40:00,416.59,416.98,416.15,416.98,1322.0,416.59,416.98,416.15,416.98,1322.0
2024-11-26 13:50:00,416.8,416.8,415.83,415.83,1620.0,416.8,416.8,415.83,415.83,1620.0
2024-11-26 14:00:00,416.44,416.5,415.17,415.17,3775.0,416.44,416.5,415.17,415.17,3775.0
2024-11-26 14:10:00,415.35,415.66,415.0,415.0,2651.0,415.35,415.66,415.0,415.0,2651.0
2024-11-26 14:20:00,414.79,415.16,414.46,414.53,1957.0,414.79,415.16,414.46,414.53,1957.0
2024-11-26 14:30:00,414.66,415.45,414.61,415.45,5488.0,414.66,415.45,414.61,415.45,5488.0
2024-11-26 14:40:00,415.83,416.68,415.82,416.63,1600.0,415.83,416.68,415.82,416.63,1600.0
2024-11-26 14:50:00,416.74,416.74,415.64,415.79,5067.0,416.74,416.74,415.64,415.79,5067.0
2024-11-26 15:00:00,415.81,416.27,415.7,416.27,3000.0,415.81,416.27,415.7,416.27,3000.0
2024-11-26 15:10:00,416.22,416.63,415.94,416.37,3958.0,416.22,416.63,415.94,416.37,3958.0
2024-11-26 15:20:00,416.63,417.61,416.42,417.03,5252.0,416.63,417.61,416.42,417.03,5252.0
2024-11-26 15:30:00,417.09,417.22,416.13,416.13,8173.0,417.09,417.22,416.13,416.13,8173.0
2024-11-26 15:40:00,416.41,417.28,416.41,417.18,11245.0,416.41,417.28,416.41,417.18,11245.0
2024-11-26 15:50:00,417.18,417.92,416.78,417.25,55474.0,417.18,417.92,416.78,417.25,55474.0
2024-11-27 09:30:00,419.91,423.17,419.77,422.36,7639.0,419.91,423.17,419.77,422.36,7639.0
2024-11-27 09:40:00,421.5,423.36,421.42,423.03,12978.0,421.5,423.36,421.42,423.03,12978.0
2024-11-27 09:50:00,422.82,422.82,419.85,420.52,3202.0,422.82,422.82,419.85,420.52,3202.0
2024-11-27 10:00:00,420.3,420.52,418.01,418.01,4500.0,420.3,420.52,418.01,418.01,4500.0
2024-11-27 10:10:00,418.02,419.0,417.48,418.35,3968.0,418.02,419.0,417.48,418.35,3968.0
2024-11-27 10:20:00,419.21,421.25,419.14,420.87,2973.0,419.21,421.25,419.14,420.87,2973.0
2024-11-27 10:30:00,421.02,421.02,420.17,420.17,1937.0,421.02,421.02,420.17,420.17,1937.0
2024-11-27 10:40:00,420.16,421.17,419.44,419.92,4782.0,420.16,421.17,419.44,419.92,4782.0
2024-11-27 10:50:00,420.02,421.57,420.01,421.09,3210.0,420.02,421.57,420.01,421.09,3210.0
2024-11-27 11:00:00,421.11,421.46,420.78,421.46,3142.0,421.11,421.46,420.78,421.46,3142.0
2024-11-27 11:10:00,421.45,422.0,420.78,421.96,2364.0,421.45,422.0,420.78,421.96,2364.0
2024-11-27 11:20:00,421.96,422.23,421.12,421.12,1695.0,421.96,422.23,421.12,421.12,1695.0
2024-11-27 11:30:00,421.5,422.39,421.43,422.39,2455.0,421.5,422.39,421.43,422.39,2455.0
2024-11-27 11:40:00,422.61,422.68,421.16,421.16,4219.0,422.61,422.68,421.16,421.16,4219.0
2024-11-27 11:50:00,421.1,422.09,421.1,421.59,736.0,421.1,422.09,421.1,421.59,736.0
2024-11-27 12:00:00,421.6,423.13,421.59,421.89,5837.0,421.6,423.13,421.59,421.89,5837.0
2024-11-27 12:10:00,422.59,422.59,421.73,421.73,905.0,422.59,422.59,421.73,421.73,905.0
2024-11-27 12:20:00,421.53,421.8,421.15,421.8,3060.0,421.53,421.8,421.15,421.8,3060.0
2024-11-27 12:30:00,421.51,421.51,420.91,421.13,1564.0,421.51,421.51,420.91,421.13,1564.0
2024-11-27 12:40:00,420.76,421.04,419.78,419.78,2937.0,420.76,421.04,419.78,419.78,2937.0
2024-11-27 12:50:00,420.1,420.1,419.67,419.92,1296.0,420.1,420.1,419.67,419.92,1296.0
2024-11-27 13:00:00,420.14,420.64,420.1,420.64,1530.0,420.14,420.64,420.1,420.64,1530.0
2024-11-27 13:10:00,420.34,420.34,419.78,420.12,3850.0,420.34,420.34,419.78,420.12,3850.0
2024-11-27 13:20:00,420.11,420.11,419.7,419.94,613.0,420.11,420.11,419.7,419.94,613.0
2024-11-27 13:30:00,420.13,421.6,420.11,421.31,6384.0,420.13,421.6,420.11,421.31,6384.0
2024-11-27 13:40:00,421.28,421.39,421.05,421.33,2424.0,421.28,421.39,421.05,421.33,2424.0
2024-11-27 13:50:00,421.35,421.76,421.33,421.58,3110.0,421.35,421.76,421.33,421.58,3110.0
2024-11-27 14:00:00,421.58,421.67,421.02,421.21,3343.0,421.58,421.67,421.02,421.21,3343.0
2024-11-27 14:10:00,421.25,421.45,420.64,420.76,3750.0,421.25,421.45,420.64,420.76,3750.0
2024-11-27 14:20:00,420.88,421.22,420.69,420.95,3474.0,420.88,421.22,420.69,420.95,3474.0
2024-11-27 14:30:00,421.33,422.72,421.08,422.55,4603.0,421.33,422.72,421.08,422.55,4603.0
2024-11-27 14:40:00,422.67,422.77,421.92,421.93,2806.0,422.67,422.77,421.92,421.93,2806.0
2024-11-27 14:50:00,421.92,422.5,421.92,422.33,3284.0,421.92,422.5,421.92,422.33,3284.0
2024-11-27 15:00:00,422.33,422.35,422.09,422.28,3369.0,422.33,422.35,422.09,422.28,3369.0
2024-11-27 15:10:00,422.15,422.71,422.09,422.27,5708.0,422.15,422.71,422.09,422.27,5708.0
2024-11-27 15:20:00,422.07,422.68,421.62,421.95,30850.0,422.07,422.68,421.62,421.95,30850.0
2024-11-27 15:30:00,422.02,422.26,421.78,422.26,16174.0,422.02,422.26,421.78,422.26,16174.0
2024-11-27 15:40:00,422.22,422.22,421.55,421.75,9448.0,422.22,422.22,421.55,421.75,9448.0
2024-11-27 15:50:00,421.86,422.19,421.41,421.51,34034.0,421.86,422.19,421.41,421.51,34034.0
2024-11-29 09:30:00,424.03,425.0,422.01,424.27,15590.0,424.03,425.0,422.01,424.27,15590.0
2024-11-29 09:40:00,423.6,425.8,423.59,424.12,3551.0,423.6,425.8,423.59,424.12,3551.0
2024-11-29 09:50:00,424.0,424.74,423.08,423.08,3675.0,424.0,424.74,423.08,423.08,3675.0
2024-11-29 10:00:00,423.05,423.57,422.05,422.07,3226.0,423.05,423.57,422.05,422.07,3226.0
2024-11-29 10:10:00,422.03,424.22,422.03,424.22,3590.0,422.03,424.22,422.03,424.22,3590.0
2024-11-29 10:20:00,423.75,424.32,423.63,423.94,2615.0,423.75,424.32,423.63,423.94,2615.0
2024-11-29 10:30:00,423.98,425.36,423.83,424.93,8906.0,423.98,425.36,423.83,424.93,8906.0
2024-11-29 10:40:00,425.23,426.96,425.1,425.29,5072.0,425.23,426.96,425.1,425.29,5072.0
2024-11-29 10:50:00,425.1,425.7,424.81,425.35,1600.0,425.1,425.7,424.81,425.35,1600.0
2024-11-29 11:00:00,425.34,425.87,424.99,424.99,2933.0,425.34,425.87,424.99,424.99,2933.0
2024-11-29 11:10:00,424.99,425.46,424.57,425.39,3880.0,424.99,425.46,424.57,425.39,3880.0
2024-11-29 11:20:00,425.51,425.61,424.96,425.21,2442.0,425.51,425.61,424.96,425.21,2442.0
2024-11-29 11:30:00,425.29,425.55,424.99,425.04,1090.0,425.29,425.55,424.99,425.04,1090.0
2024-11-29 11:40:00,425.15,425.3,424.93,425.19,3140.0,425.15,425.3,424.93,425.19,3140.0
2024-11-29 11:50:00,425.22,425.76,424.59,424.59,2973.0,425.22,425.76,424.59,424.59,2973.0
2024-11-29 12:00:00,424.45,424.67,424.4,424.43,1235.0,424.45,424.67,424.4,424.43,1235.0
2024-11-29 12:10:00,424.33,424.69,424.27,424.32,2648.0,424.33,424.69,424.27,424.32,2648.0
2024-11-29 12:20:00,424.56,424.56,424.19,424.47,2532.0,424.56,424.56,424.19,424.47,2532.0
2024-11-29 12:30:00,424.62,424.8,424.43,424.6,3301.0,424.62,424.8,424.43,424.6,3301.0
2024-11-29 12:40:00,424.85,425.1,423.67,423.67,6773.0,424.85,425.1,423.67,423.67,6773.0
2024-11-29 12:50:00,424.07,424.15,421.5,421.79,17445.0,424.07,424.15,421.5,421.79,17445.0
2024-12-02 09:30:00,424.94,426.91,423.1,423.21,16850.0,424.94,426.91,423.1,423.21,16850.0
2024-12-02 09:40:00,423.8,426.7,423.8,425.84,10903.0,423.8,426.7,423.8,425.84,10903.0
2024-12-02 09:50:00,425.56,427.46,425.56,426.19,5302.0,425.56,427.46,425.56,426.19,5302.0
2024-12-02 10:00:00,426.12,426.5,423.73,423.73,6578.0,426.12,426.5,423.73,423.73,6578.0
2024-12-02 10:10:00,423.85,425.34,423.35,424.79,5654.0,423.85,425.34,423.35,424.79,5654.0
2024-12-02 10:20:00,425.15,426.21,424.63,426.21,4316.0,425.15,426.21,424.63,426.21,4316.0
2024-12-02 10:30:00,426.36,428.71,425.85,428.22,12183.0,426.36,428.71,425.85,428.22,12183.0
2024-12-02 10:40:00,428.25,428.34,427.51,427.7,7248.0,428.25,428.34,427.51,427.7,7248.0
2024-12-02 10:50:00,427.74,427.92,427.31,427.69,1921.0,427.74,427.92,427.31,427.69,1921.0
2024-12-02 11:00:00,427.5,427.57,426.65,427.43,4384.0,427.5,427.57,426.65,427.43,4384.0
2024-12-02 11:10:00,427.33,427.48,426.34,426.61,2684.0,427.33,427.48,426.34,426.61,2684.0
2024-12-02 11:20:00,426.73,427.05,426.04,427.05,4782.0,426.73,427.05,426.04,427.05,4782.0
2024-12-02 11:30:00,426.97,428.55,426.67,427.8,6090.0,426.97,428.55,426.67,427.8,6090.0
2024-12-02 11:40:00,427.88,428.37,427.8,428.11,3903.0,427.88,428.37,427.8,428.11,3903.0
2024-12-02 11:50:00,428.16,428.47,426.69,426.69,4046.0,428.16,428.47,426.69,426.69,4046.0
2024-12-02 12:00:00,426.83,428.03,426.76,427.06,3370.0,426.83,428.03,426.76,427.06,3370.0
2024-12-02 12:10:00,426.67,426.67,426.02,426.43,2020.0,426.67,426.67,426.02,426.43,2020.0
2024-12-02 12:20:00,425.95,426.61,425.21,425.79,2045.0,425.95,426.61,425.21,425.79,2045.0
2024-12-02 12:30:00,425.79,426.37,425.4,425.84,5890.0,425.79,426.37,425.4,425.84,5890.0
2024-12-02 12:40:00,425.86,427.47,425.73,427.1,3366.0,425.86,427.47,425.73,427.1,3366.0
2024-12-02 12:50:00,427.05,427.05,426.25,426.6,4500.0,427.05,427.05,426.25,426.6,4500.0
2024-12-02 13:00:00,426.34,426.74,426.34,426.56,1423.0,426.34,426.74,426.34,426.56,1423.0
2024-12-02 13:10:00,426.56,427.38,426.16,427.38,5158.0,426.56,427.38,426.16,427.38,5158.0
2024-12-02 13:20:00,427.57,429.63,427.22,429.27,23099.0,427.57,429.63,427.22,429.27,23099.0
2024-12-02 13:30:00,428.96,429.28,428.3,428.3,3120.0,428.96,429.28,428.3,428.3,3120.0
2024-12-02 13:40:00,428.39,428.66,427.94,428.05,5778.0,428.39,428.66,427.94,428.05,5778.0
2024-12-02 13:50:00,428.04,428.26,427.73,428.12,3395.0,428.04,428.26,427.73,428.12,3395.0
2024-12-02 14:00:00,428.02,428.29,427.7,428.19,2043.0,428.02,428.29,427.7,428.19,2043.0
2024-12-02 14:10:00,428.36,428.42,427.63,428.26,6857.0,428.36,428.42,427.63,428.26,6857.0
2024-12-02 14:20:00,428.29,428.29,427.78,427.96,4216.0,428.29,428.29,427.78,427.96,4216.0
2024-12-02 14:30:00,427.97,429.02,427.96,428.51,4502.0,427.97,429.02,427.96,428.51,4502.0
2024-12-02 14:40:00,428.49,429.27,428.47,429.27,7379.0,428.49,429.27,428.47,429.27,7379.0
2024-12-02 14:50:00,429.05,429.74,428.96,429.63,10050.0,429.05,429.74,428.96,429.63,10050.0
2024-12-02 15:00:00,429.88,430.08,429.49,429.99,6748.0,429.88,430.08,429.49,429.99,6748.0
2024-12-02 15:10:00,429.77,430.22,429.12,429.63,7088.0,429.77,430.22,429.12,429.63,7088.0
2024-12-02 15:20:00,429.8,429.98,429.32,429.94,6374.0,429.8,429.98,429.32,429.94,6374.0
2024-12-02 15:30:00,429.7,430.01,429.52,429.52,6452.0,429.7,430.01,429.52,429.52,6452.0
2024-12-02 15:40:00,429.67,430.14,429.14,430.1,21400.0,429.67,430.14,429.14,430.1,21400.0
2024-12-02 15:50:00,429.93,431.17,429.88,430.77,41286.0,429.93,431.17,429.88,430.77,41286.0
2024-12-03 09:30:00,429.83,432.23,424.79,426.6,19218.0,429.83,432.23,424.79,426.6,19218.0
2024-12-03 09:40:00,426.59,427.21,423.43,426.53,18653.0,426.59,427.21,423.43,426.53,18653.0
2024-12-03 09:50:00,426.61,428.31,426.56,428.29,6756.0,426.61,428.31,426.56,428.29,6756.0
2024-12-03 10:00:00,428.0,429.92,427.92,429.78,5968.0,428.0,429.92,427.92,429.78,5968.0
2024-12-03 10:10:00,429.32,431.07,429.31,431.05,3181.0,429.32,431.07,429.31,431.05,3181.0
2024-12-03 10:20:00,431.15,433.93,431.03,433.79,13227.0,431.15,433.93,431.03,433.79,13227.0
2024-12-03 10:30:00,434.28,434.66,431.65,433.64,8926.0,434.28,434.66,431.65,433.64,8926.0
2024-12-03 10:40:00,433.64,433.99,432.27,433.22,2620.0,433.64,433.99,432.27,433.22,2620.0
2024-12-03 10:50:00,433.73,434.62,433.47,434.62,4695.0,433.73,434.62,433.47,434.62,4695.0
2024-12-03 11:00:00,434.69,434.98,432.44,432.44,4182.0,434.69,434.98,432.44,432.44,4182.0
2024-12-03 11:10:00,432.7,433.64,432.69,432.91,3368.0,432.7,433.64,432.69,432.91,3368.0
2024-12-03 11:20:00,433.1,433.1,432.32,432.48,2440.0,433.1,433.1,432.32,432.48,2440.0
2024-12-03 11:30:00,432.73,434.07,432.48,433.73,3819.0,432.73,434.07,432.48,433.73,3819.0
2024-12-03 11:40:00,434.06,434.06,433.19,433.19,1460.0,434.06,434.06,433.19,433.19,1460.0
2024-12-03 11:50:00,433.13,434.42,433.02,434.12,8143.0,433.13,434.42,433.02,434.12,8143.0
2024-12-03 12:00:00,434.43,436.02,434.43,435.91,7133.0,434.43,436.02,434.43,435.91,7133.0
2024-12-03 12:10:00,435.63,435.73,434.91,435.06,3273.0,435.63,435.73,434.91,435.06,3273.0
2024-12-03 12:20:00,435.1,435.34,434.39,434.39,3522.0,435.1,435.34,434.39,434.39,3522.0
2024-12-03 12:30:00,434.08,434.09,432.86,433.85,8075.0,434.08,434.09,432.86,433.85,8075.0
2024-12-03 12:40:00,433.95,434.12,433.36,433.37,1600.0,433.95,434.12,433.36,433.37,1600.0
2024-12-03 12:50:00,433.37,434.34,433.31,434.33,15726.0,433.37,434.34,433.31,434.33,15726.0
2024-12-03 13:00:00,434.15,435.22,434.1,435.22,2758.0,434.15,435.22,434.1,435.22,2758.0
2024-12-03 13:10:00,435.08,435.1,434.35,434.74,2289.0,435.08,435.1,434.35,434.74,2289.0
2024-12-03 13:20:00,435.03,435.71,434.39,434.39,9192.0,435.03,435.71,434.39,434.39,9192.0
2024-12-03 13:30:00,433.99,434.16,432.75,433.22,3131.0,433.99,434.16,432.75,433.22,3131.0
2024-12-03 13:40:00,432.67,432.67,431.77,432.1,2539.0,432.67,432.67,431.77,432.1,2539.0
2024-12-03 13:50:00,432.1,432.16,431.21,432.16,12181.0,432.1,432.16,431.21,432.16,12181.0
2024-12-03 14:00:00,432.31,433.37,431.97,433.09,2868.0,432.31,433.37,431.97,433.09,2868.0
2024-12-03 14:10:00,433.37,433.66,432.77,432.77,3600.0,433.37,433.66,432.77,432.77,3600.0
2024-12-03 14:20:00,433.04,433.04,431.86,432.74,5254.0,433.04,433.04,431.86,432.74,5254.0
2024-12-03 14:30:00,432.6,433.29,432.34,432.48,5351.0,432.6,433.29,432.34,432.48,5351.0
2024-12-03 14:40:00,432.69,434.33,432.58,434.23,8095.0,432.69,434.33,432.58,434.23,8095.0
2024-12-03 14:50:00,434.25,434.76,433.56,434.46,20212.0,434.25,434.76,433.56,434.46,20212.0
2024-12-03 15:00:00,434.17,434.73,433.6,434.55,14673.0,434.17,434.73,433.6,434.55,14673.0
2024-12-03 15:10:00,434.46,434.96,434.22,434.94,5152.0,434.46,434.96,434.22,434.94,5152.0
2024-12-03 15:20:00,434.96,435.25,434.94,434.97,1942.0,434.96,435.25,434.94,434.97,1942.0
2024-12-03 15:30:00,435.19,435.24,434.68,434.73,16155.0,435.19,435.24,434.68,434.73,16155.0
2024-12-03 15:40:00,434.16,434.27,432.49,432.89,9044.0,434.16,434.27,432.49,432.89,9044.0
2024-12-03 15:50:00,432.43,432.87,431.72,432.05,47085.0,432.43,432.87,431.72,432.05,47085.0
2024-12-04 09:30:00,432.22,432.22,427.5,427.5,24640.0,432.22,432.22,427.5,427.5,24640.0
2024-12-04 09:40:00,426.74,429.9,426.42,426.42,22661.0,426.74,429.9,426.42,426.42,22661.0
2024-12-04 09:50:00,426.69,428.12,425.48,427.19,11825.0,426.69,428.12,425.48,427.19,11825.0
2024-12-04 10:00:00,427.39,428.56,425.43,426.44,21499.0,427.39,428.56,425.43,426.44,21499.0
2024-12-04 10:10:00,426.58,427.15,426.29,426.94,30324.0,426.58,427.15,426.29,426.94,30324.0
2024-12-04 10:20:00,426.33,430.3,426.17,430.07,9757.0,426.33,430.3,426.17,430.07,9757.0
2024-12-04 10:30:00,430.36,431.12,430.31,431.0,1572.0,430.36,431.12,430.31,431.0,1572.0
2024-12-04 10:40:00,430.98,431.77,430.98,431.24,4100.0,430.98,431.77,430.98,431.24,4100.0
2024-12-04 10:50:00,431.22,433.67,431.21,433.67,6184.0,431.22,433.67,431.21,433.67,6184.0
2024-12-04 11:00:00,433.9,434.63,433.87,434.33,1000.0,433.9,434.63,433.87,434.33,1000.0
2024-12-04 11:10:00,434.91,437.55,434.18,437.45,12505.0,434.91,437.55,434.18,437.45,12505.0
2024-12-04 11:20:00,437.45,437.45,435.6,435.88,9359.0,437.45,437.45,435.6,435.88,9359.0
2024-12-04 11:30:00,435.88,436.86,434.7,435.07,8404.0,435.88,436.86,434.7,435.07,8404.0
2024-12-04 11:40:00,435.46,437.96,434.33,435.25,25655.0,435.46,437.96,434.33,435.25,25655.0
2024-12-04 11:50:00,435.18,437.73,435.18,437.57,83657.0,435.18,437.73,435.18,437.57,83657.0
2024-12-04 12:00:00,436.92,437.57,436.18,436.3,3967.0,436.92,437.57,436.18,436.3,3967.0
2024-12-04 12:10:00,435.97,436.25,435.45,435.59,3956.0,435.97,436.25,435.45,435.59,3956.0
2024-12-04 12:20:00,435.81,436.22,434.5,434.69,4739.0,435.81,436.22,434.5,434.69,4739.0
2024-12-04 12:30:00,434.94,435.0,433.29,434.92,4148.0,434.94,435.0,433.29,434.92,4148.0
2024-12-04 12:40:00,434.57,434.57,433.08,433.46,9435.0,434.57,434.57,433.08,433.46,9435.0
2024-12-04 12:50:00,433.75,434.08,433.52,433.76,5635.0,433.75,434.08,433.52,433.76,5635.0
2024-12-04 13:00:00,433.76,434.46,431.86,432.97,49794.0,433.76,434.46,431.86,432.97,49794.0
2024-12-04 13:10:00,433.5,433.93,432.67,432.67,6395.0,433.5,433.93,432.67,432.67,6395.0
2024-12-04 13:20:00,432.94,433.38,432.11,432.4,4611.0,432.94,433.38,432.11,432.4,4611.0
2024-12-04 13:30:00,432.5,432.86,432.23,432.51,3621.0,432.5,432.86,432.23,432.51,3621.0
2024-12-04 13:40:00,432.59,433.28,432.1,432.75,5876.0,432.59,433.28,432.1,432.75,5876.0
2024-12-04 13:50:00,432.88,433.12,432.41,432.61,6568.0,432.88,433.12,432.41,432.61,6568.0
2024-12-04 14:00:00,432.75,432.76,432.09,432.09,5623.0,432.75,432.76,432.09,432.09,5623.0
2024-12-04 14:10:00,431.86,432.38,431.6,432.14,1357.0,431.86,432.38,431.6,432.14,1357.0
2024-12-04 14:20:00,432.36,434.23,431.56,431.84,37651.0,432.36,434.23,431.56,431.84,37651.0
2024-12-04 14:30:00,432.47,435.34,432.28,434.46,126192.0,432.47,435.34,432.28,434.46,126192.0
2024-12-04 14:40:00,434.65,434.94,434.43,434.62,2800.0,434.65,434.94,434.43,434.62,2800.0
2024-12-04 14:50:00,434.3,434.75,434.0,434.27,7424.0,434.3,434.75,434.0,434.27,7424.0
2024-12-04 15:00:00,434.31,435.59,433.96,434.76,13004.0,434.31,435.59,433.96,434.76,13004.0
2024-12-04 15:10:00,434.76,434.99,433.94,434.03,13181.0,434.76,434.99,433.94,434.03,13181.0
2024-12-04 15:20:00,434.03,435.12,433.85,434.64,25305.0,434.03,435.12,433.85,434.64,25305.0
2024-12-04 15:30:00,434.93,434.97,433.4,433.8,7640.0,434.93,434.97,433.4,433.8,7640.0
2024-12-04 15:40:00,433.59,433.95,432.4,433.69,23700.0,433.59,433.95,432.4,433.69,23700.0
2024-12-04 15:50:00,433.99,434.95,432.95,434.3,66276.0,433.99,434.95,432.95,434.3,66276.0
2024-12-05 09:30:00,431.29,435.98,430.21,435.98,9836.0,431.29,435.98,430.21,435.98,9836.0
2024-12-05 09:40:00,434.87,436.05,432.98,433.61,3816.0,434.87,436.05,432.98,433.61,3816.0
2024-12-05 09:50:00,434.06,434.06,431.17,432.01,4102.0,434.06,434.06,431.17,432.01,4102.0
2024-12-05 10:00:00,431.43,432.85,429.95,430.44,9396.0,431.43,432.85,429.95,430.44,9396.0
2024-12-05 10:10:00,430.48,430.48,428.4,428.5,3521.0,430.48,430.48,428.4,428.5,3521.0
2024-12-05 10:20:00,428.5,429.08,428.5,428.72,1126.0,428.5,429.08,428.5,428.72,1126.0
2024-12-05 10:30:00,428.06,428.15,427.39,427.74,7237.0,428.06,428.15,427.39,427.74,7237.0
2024-12-05 10:40:00,427.77,427.77,427.22,427.22,1906.0,427.77,427.77,427.22,427.22,1906.0
2024-12-05 10:50:00,427.5,428.36,426.27,426.33,5053.0,427.5,428.36,426.27,426.33,5053.0
2024-12-05 11:00:00,426.03,426.27,425.15,426.26,3786.0,426.03,426.27,425.15,426.26,3786.0
2024-12-05 11:10:00,426.26,427.24,425.92,426.3,5667.0,426.26,427.24,425.92,426.3,5667.0
2024-12-05 11:20:00,426.7,427.23,426.7,427.05,1000.0,426.7,427.23,426.7,427.05,1000.0
2024-12-05 11:30:00,426.91,426.95,426.65,426.79,3151.0,426.91,426.95,426.65,426.79,3151.0
2024-12-05 11:40:00,426.78,427.37,426.3,427.37,9929.0,426.78,427.37,426.3,427.37,9929.0
2024-12-05 11:50:00,427.34,427.36,426.94,427.36,4842.0,427.34,427.36,426.94,427.36,4842.0
2024-12-05 12:00:00,427.51,427.6,427.06,427.49,2136.0,427.51,427.6,427.06,427.49,2136.0
2024-12-05 12:10:00,427.15,428.36,427.15,428.36,2637.0,427.15,428.36,427.15,428.36,2637.0
2024-12-05 12:20:00,428.25,428.79,427.91,428.79,5697.0,428.25,428.79,427.91,428.79,5697.0
2024-12-05 12:30:00,428.49,428.58,426.95,427.22,5249.0,428.49,428.58,426.95,427.22,5249.0
2024-12-05 12:40:00,426.77,427.45,426.48,427.45,1400.0,426.77,427.45,426.48,427.45,1400.0
2024-12-05 12:50:00,427.17,427.3,426.62,426.62,4081.0,427.17,427.3,426.62,426.62,4081.0
2024-12-05 13:00:00,426.58,426.9,426.57,426.58,400.0,426.58,426.9,426.57,426.58,400.0
2024-12-05 13:10:00,426.75,426.75,426.04,426.24,5504.0,426.75,426.75,426.04,426.24,5504.0
2024-12-05 13:20:00,426.22,426.31,425.69,425.91,12719.0,426.22,426.31,425.69,425.91,12719.0
2024-12-05 13:30:00,426.03,427.16,425.7,427.15,2242.0,426.03,427.16,425.7,427.15,2242.0
2024-12-05 13:40:00,426.9,427.77,426.9,427.31,2263.0,426.9,427.77,426.9,427.31,2263.0
2024-12-05 13:50:00,428.0,428.01,426.79,426.8,2203.0,428.0,428.01,426.79,426.8,2203.0
2024-12-05 14:00:00,426.99,428.93,426.98,428.72,5533.0,426.99,428.93,426.98,428.72,5533.0
2024-12-05 14:10:00,428.71,428.73,428.47,428.51,2113.0,428.71,428.73,428.47,428.51,2113.0
2024-12-05 14:20:00,428.51,429.05,428.05,428.7,8662.0,428.51,429.05,428.05,428.7,8662.0
2024-12-05 14:30:00,428.42,429.29,428.42,428.97,3618.0,428.42,429.29,428.42,428.97,3618.0
2024-12-05 14:40:00,428.62,428.62,427.42,427.52,1327.0,428.62,428.62,427.42,427.52,1327.0
2024-12-05 14:50:00,427.56,427.76,427.56,427.72,430.0,427.56,427.76,427.56,427.72,430.0
2024-12-05 15:00:00,427.72,427.85,427.18,427.72,6866.0,427.72,427.85,427.18,427.72,6866.0
2024-12-05 15:10:00,427.89,427.89,427.24,427.24,2233.0,427.89,427.89,427.24,427.24,2233.0
2024-12-05 15:20:00,427.44,427.44,426.41,426.41,2720.0,427.44,427.44,426.41,426.41,2720.0
2024-12-05 15:30:00,426.39,426.83,426.39,426.42,2349.0,426.39,426.83,426.39,426.42,2349.0
2024-12-05 15:40:00,426.28,427.17,426.14,426.56,8226.0,426.28,427.17,426.14,426.56,8226.0
2024-12-05 15:50:00,426.56,427.96,426.2,427.76,27169.0,426.56,427.96,426.2,427.76,27169.0
2024-12-06 09:30:00,426.48,430.15,426.48,429.92,12651.0,426.48,430.15,426.48,429.92,12651.0
2024-12-06 09:40:00,429.12,432.75,428.19,431.45,6585.0,429.12,432.75,428.19,431.45,6585.0
2024-12-06 09:50:00,432.02,432.57,430.49,432.54,4029.0,432.02,432.57,430.49,432.54,4029.0
2024-12-06 10:00:00,433.0,433.61,431.48,432.5,4024.0,433.0,433.61,431.48,432.5,4024.0
2024-12-06 10:10:00,432.5,432.57,431.43,431.43,1100.0,432.5,432.57,431.43,431.43,1100.0
2024-12-06 10:20:00,431.31,431.66,430.96,431.27,2886.0,431.31,431.66,430.96,431.27,2886.0
2024-12-06 10:30:00,431.29,431.66,431.11,431.66,2328.0,431.29,431.66,431.11,431.66,2328.0
2024-12-06 10:40:00,431.62,432.15,430.77,430.79,4509.0,431.62,432.15,430.77,430.79,4509.0
2024-12-06 10:50:00,430.77,432.64,430.74,432.21,4782.0,430.77,432.64,430.74,432.21,4782.0
2024-12-06 11:00:00,432.21,432.21,431.28,431.28,1700.0,432.21,432.21,431.28,431.28,1700.0
2024-12-06 11:10:00,431.47,433.72,431.47,433.4,8973.0,431.47,433.72,431.47,433.4,8973.0
2024-12-06 11:20:00,433.4,434.81,432.94,434.78,10124.0,433.4,434.81,432.94,434.78,10124.0
2024-12-06 11:30:00,434.65,434.65,433.93,434.14,2669.0,434.65,434.65,433.93,434.14,2669.0
2024-12-06 11:40:00,434.02,434.07,433.04,433.68,6535.0,434.02,434.07,433.04,433.68,6535.0
2024-12-06 11:50:00,433.86,434.23,433.52,433.81,4760.0,433.86,434.23,433.52,433.81,4760.0
2024-12-06 12:00:00,433.52,434.19,433.52,433.91,3259.0,433.52,434.19,433.52,433.91,3259.0
2024-12-06 12:10:00,433.93,434.57,433.62,434.56,4035.0,433.93,434.57,433.62,434.56,4035.0
2024-12-06 12:20:00,434.28,434.29,433.65,433.82,4693.0,434.28,434.29,433.65,433.82,4693.0
2024-12-06 12:30:00,434.06,434.8,433.94,434.8,1526.0,434.06,434.8,433.94,434.8,1526.0
2024-12-06 12:40:00,434.8,435.02,434.22,434.54,5628.0,434.8,435.02,434.22,434.54,5628.0
2024-12-06 12:50:00,434.48,434.63,434.05,434.63,1486.0,434.48,434.63,434.05,434.63,1486.0
2024-12-06 13:00:00,434.88,434.97,434.35,434.5,2671.0,434.88,434.97,434.35,434.5,2671.0
2024-12-06 13:10:00,434.55,435.11,434.17,435.03,14282.0,434.55,435.11,434.17,435.03,14282.0
2024-12-06 13:20:00,435.11,435.21,434.97,435.21,907.0,435.11,435.21,434.97,435.21,907.0
2024-12-06 13:30:00,434.9,434.91,434.72,434.72,700.0,434.9,434.91,434.72,434.72,700.0
2024-12-06 13:40:00,434.94,435.23,434.5,434.6,2341.0,434.94,435.23,434.5,434.6,2341.0
2024-12-06 13:50:00,434.54,434.54,434.08,434.41,2908.0,434.54,434.54,434.08,434.41,2908.0
2024-12-06 14:00:00,434.27,434.85,434.27,434.8,6988.0,434.27,434.85,434.27,434.8,6988.0
2024-12-06 14:10:00,434.8,434.94,434.18,434.52,10694.0,434.8,434.94,434.18,434.52,10694.0
2024-12-06 14:20:00,434.5,434.93,433.23,433.56,6267.0,434.5,434.93,433.23,433.56,6267.0
2024-12-06 14:30:00,433.95,434.28,433.3,434.24,1473.0,433.95,434.28,433.3,434.24,1473.0
2024-12-06 14:40:00,434.2,434.21,433.62,434.21,1250.0,434.2,434.21,433.62,434.21,1250.0
2024-12-06 14:50:00,434.24,434.36,433.98,433.98,1792.0,434.24,434.36,433.98,433.98,1792.0
2024-12-06 15:00:00,433.86,434.32,433.5,433.5,10484.0,433.86,434.32,433.5,433.5,10484.0
2024-12-06 15:10:00,432.88,433.97,432.88,433.82,4417.0,432.88,433.97,432.88,433.82,4417.0
2024-12-06 15:20:00,433.71,433.78,433.22,433.38,9761.0,433.71,433.78,433.22,433.38,9761.0
2024-12-06 15:30:00,433.35,434.02,433.04,433.96,13834.0,433.35,434.02,433.04,433.96,13834.0
2024-12-06 15:40:00,434.09,434.98,433.61,434.98,5665.0,434.09,434.98,433.61,434.98,5665.0
2024-12-06 15:50:00,434.55,436.2,434.35,435.85,30201.0,434.55,436.2,434.35,435.85,30201.0
2024-12-09 09:30:00,442.13,447.24,438.01,447.24,14092.0,442.13,447.24,438.01,447.24,14092.0
2024-12-09 09:40:00,446.0,448.78,445.58,446.65,8320.0,446.0,448.78,445.58,446.65,8320.0
2024-12-09 09:50:00,447.29,448.91,445.58,447.34,14394.0,447.29,448.91,445.58,447.34,14394.0
2024-12-09 10:00:00,447.56,451.3,446.26,448.14,14659.0,447.56,451.3,446.26,448.14,14659.0
2024-12-09 10:10:00,448.69,450.48,448.13,448.84,18303.0,448.69,450.48,448.13,448.84,18303.0
2024-12-09 10:20:00,450.0,452.05,450.0,450.57,11232.0,450.0,452.05,450.0,450.57,11232.0
2024-12-09 10:30:00,450.58,451.98,449.62,451.98,7537.0,450.58,451.98,449.62,451.98,7537.0
2024-12-09 10:40:00,451.42,451.42,449.19,449.87,3614.0,451.42,451.42,449.19,449.87,3614.0
2024-12-09 10:50:00,450.22,451.51,449.13,449.86,10660.0,450.22,451.51,449.13,449.86,10660.0
2024-12-09 11:00:00,449.57,451.63,448.37,449.31,13253.0,449.57,451.63,448.37,449.31,13253.0
2024-12-09 11:10:00,448.89,450.74,448.89,450.18,4390.0,448.89,450.74,448.89,450.18,4390.0
2024-12-09 11:20:00,450.3,451.09,448.81,449.46,6107.0,450.3,451.09,448.81,449.46,6107.0
2024-12-09 11:30:00,449.57,450.06,447.12,447.66,9677.0,449.57,450.06,447.12,447.66,9677.0
2024-12-09 11:40:00,447.66,449.54,447.28,449.54,4080.0,447.66,449.54,447.28,449.54,4080.0
2024-12-09 11:50:00,449.4,449.75,448.32,448.54,4384.0,449.4,449.75,448.32,448.54,4384.0
2024-12-09 12:00:00,448.2,448.78,447.68,448.7,8448.0,448.2,448.78,447.68,448.7,8448.0
2024-12-09 12:10:00,448.79,449.0,448.18,448.67,7829.0,448.79,449.0,448.18,448.67,7829.0
2024-12-09 12:20:00,448.31,449.62,448.3,449.46,3193.0,448.31,449.62,448.3,449.46,3193.0
2024-12-09 12:30:00,449.28,450.14,448.63,450.14,3633.0,449.28,450.14,448.63,450.14,3633.0
2024-12-09 12:40:00,450.2,451.46,450.15,450.9,8045.0,450.2,451.46,450.15,450.9,8045.0
2024-12-09 12:50:00,451.41,451.41,450.13,451.1,5941.0,451.41,451.41,450.13,451.1,5941.0
2024-12-09 13:00:00,451.44,451.84,450.83,451.17,3207.0,451.44,451.84,450.83,451.17,3207.0
2024-12-09 13:10:00,450.89,450.95,450.15,450.49,2922.0,450.89,450.95,450.15,450.49,2922.0
2024-12-09 13:20:00,450.53,451.63,450.52,451.63,2340.0,450.53,451.63,450.52,451.63,2340.0
2024-12-09 13:30:00,450.83,451.81,450.68,451.81,4707.0,450.83,451.81,450.68,451.81,4707.0
2024-12-09 13:40:00,451.5,453.15,450.99,451.69,19487.0,451.5,453.15,450.99,451.69,19487.0
2024-12-09 13:50:00,451.69,453.26,451.0,451.0,17445.0,451.69,453.26,451.0,451.0,17445.0
2024-12-09 14:00:00,451.33,451.94,450.04,450.9,16834.0,451.33,451.94,450.04,450.9,16834.0
2024-12-09 14:10:00,451.02,451.95,450.65,451.95,5961.0,451.02,451.95,450.65,451.95,5961.0
2024-12-09 14:20:00,452.09,452.6,451.9,452.6,8004.0,452.09,452.6,451.9,452.6,8004.0
2024-12-09 14:30:00,452.46,452.5,451.23,451.24,14537.0,452.46,452.5,451.23,451.24,14537.0
2024-12-09 14:40:00,451.23,452.3,451.23,452.18,9178.0,451.23,452.3,451.23,452.18,9178.0
2024-12-09 14:50:00,452.39,452.59,451.84,452.05,3585.0,452.39,452.59,451.84,452.05,3585.0
2024-12-09 15:00:00,452.55,452.56,451.63,452.55,5109.0,452.55,452.56,451.63,452.55,5109.0
2024-12-09 15:10:00,452.54,452.54,449.84,449.84,11809.0,452.54,452.54,449.84,449.84,11809.0
2024-12-09 15:20:00,449.84,450.78,449.58,450.2,7352.0,449.84,450.78,449.58,450.2,7352.0
2024-12-09 15:30:00,450.43,450.64,449.64,449.88,7974.0,450.43,450.64,449.64,449.88,7974.0
2024-12-09 15:40:00,450.08,450.36,449.46,450.2,17474.0,450.08,450.36,449.46,450.2,17474.0
2024-12-09 15:50:00,450.38,451.88,450.02,450.73,40407.0,450.38,451.88,450.02,450.73,40407.0
2024-12-10 09:30:00,450.38,452.2,447.76,449.91,10517.0,450.38,452.2,447.76,449.91,10517.0
2024-12-10 09:40:00,449.87,449.87,446.01,446.46,5530.0,449.87,449.87,446.01,446.46,5530.0
2024-12-10 09:50:00,446.11,449.34,445.88,448.71,5419.0,446.11,449.34,445.88,448.71,5419.0
2024-12-10 10:00:00,448.56,448.93,443.61,443.62,9240.0,448.56,448.93,443.61,443.62,9240.0
2024-12-10 10:10:00,443.52,444.24,442.37,443.69,11177.0,443.52,444.24,442.37,443.69,11177.0
2024-12-10 10:20:00,444.11,444.92,442.51,444.09,10996.0,444.11,444.92,442.51,444.09,10996.0
2024-12-10 10:30:00,444.4,445.43,444.31,445.25,7788.0,444.4,445.43,444.31,445.25,7788.0
2024-12-10 10:40:00,445.24,445.92,445.24,445.9,3101.0,445.24,445.92,445.24,445.9,3101.0
2024-12-10 10:50:00,446.17,447.6,445.69,447.31,4037.0,446.17,447.6,445.69,447.31,4037.0
2024-12-10 11:00:00,447.13,447.67,446.62,447.6,6620.0,447.13,447.67,446.62,447.6,6620.0
2024-12-10 11:10:00,447.28,448.07,447.22,447.6,3287.0,447.28,448.07,447.22,447.6,3287.0
2024-12-10 11:20:00,447.7,447.92,446.94,447.76,5714.0,447.7,447.92,446.94,447.76,5714.0
2024-12-10 11:30:00,447.88,448.79,447.66,448.49,2502.0,447.88,448.79,447.66,448.49,2502.0
2024-12-10 11:40:00,448.44,449.52,448.44,449.0,5757.0,448.44,449.52,448.44,449.0,5757.0
2024-12-10 11:50:00,448.77,448.77,446.49,446.49,1888.0,448.77,448.77,446.49,446.49,1888.0
2024-12-10 12:00:00,447.16,447.16,446.3,446.68,3166.0,447.16,447.16,446.3,446.68,3166.0
2024-12-10 12:10:00,446.52,447.13,446.28,446.44,7123.0,446.52,447.13,446.28,446.44,7123.0
2024-12-10 12:20:00,446.26,447.3,446.16,446.96,3107.0,446.26,447.3,446.16,446.96,3107.0
2024-12-10 12:30:00,446.96,447.44,446.25,446.96,9776.0,446.96,447.44,446.25,446.96,9776.0
2024-12-10 12:40:00,446.61,447.98,445.97,447.98,2146.0,446.61,447.98,445.97,447.98,2146.0
2024-12-10 12:50:00,447.68,448.34,447.49,447.58,3694.0,447.68,448.34,447.49,447.58,3694.0
2024-12-10 13:00:00,447.36,448.4,447.36,448.27,1600.0,447.36,448.4,447.36,448.27,1600.0
2024-12-10 13:10:00,448.21,448.71,447.64,448.37,2853.0,448.21,448.71,447.64,448.37,2853.0
2024-12-10 13:20:00,448.3,448.45,448.14,448.22,3841.0,448.3,448.45,448.14,448.22,3841.0
2024-12-10 13:30:00,447.93,447.93,447.34,447.69,2815.0,447.93,447.93,447.34,447.69,2815.0
2024-12-10 13:40:00,447.95,448.03,447.41,447.98,3989.0,447.95,448.03,447.41,447.98,3989.0
2024-12-10 13:50:00,447.97,447.99,447.35,447.68,4722.0,447.97,447.99,447.35,447.68,4722.0
2024-12-10 14:00:00,447.84,448.13,447.54,447.75,5095.0,447.84,448.13,447.54,447.75,5095.0
2024-12-10 14:10:00,447.74,449.95,447.74,449.5,9438.0,447.74,449.95,447.74,449.5,9438.0
2024-12-10 14:20:00,449.62,449.93,449.59,449.93,1934.0,449.62,449.93,449.59,449.93,1934.0
2024-12-10 14:30:00,449.82,450.04,449.53,449.71,4222.0,449.82,450.04,449.53,449.71,4222.0
2024-12-10 14:40:00,449.71,450.19,449.53,449.6,7192.0,449.71,450.19,449.53,449.6,7192.0
2024-12-10 14:50:00,449.6,450.24,448.99,450.24,3076.0,449.6,450.24,448.99,450.24,3076.0
2024-12-10 15:00:00,450.22,450.34,448.6,448.6,6444.0,450.22,450.34,448.6,448.6,6444.0
2024-12-10 15:10:00,448.55,448.8,447.03,447.52,5965.0,448.55,448.8,447.03,447.52,5965.0
2024-12-10 15:20:00,447.35,447.87,447.24,447.3,8198.0,447.35,447.87,447.24,447.3,8198.0
2024-12-10 15:30:00,447.18,447.18,446.02,446.5,11119.0,447.18,447.18,446.02,446.5,11119.0
2024-12-10 15:40:00,446.87,447.06,446.28,446.93,19557.0,446.87,447.06,446.28,446.93,19557.0
2024-12-10 15:50:00,446.93,446.93,444.27,444.69,30990.0,446.93,446.93,444.27,444.69,30990.0
2024-12-11 09:30:00,448.37,450.39,448.37,448.75,5165.0,448.37,450.39,448.37,448.75,5165.0
2024-12-11 09:40:00,451.15,452.83,449.98,451.0,2790.0,451.15,452.83,449.98,451.0,2790.0
2024-12-11 09:50:00,450.02,450.99,449.11,450.03,6117.0,450.02,450.99,449.11,450.03,6117.0
2024-12-11 10:00:00,449.81,450.43,447.51,448.55,5678.0,449.81,450.43,447.51,448.55,5678.0
2024-12-11 10:10:00,448.1,448.16,446.86,447.51,4270.0,448.1,448.16,446.86,447.51,4270.0
2024-12-11 10:20:00,447.65,448.16,446.55,447.05,2682.0,447.65,448.16,446.55,447.05,2682.0
2024-12-11 10:30:00,447.28,447.36,446.5,446.51,3233.0,447.28,447.36,446.5,446.51,3233.0
2024-12-11 10:40:00,446.83,447.2,445.98,446.16,6879.0,446.83,447.2,445.98,446.16,6879.0
2024-12-11 10:50:00,446.16,446.62,445.83,445.83,4095.0,446.16,446.62,445.83,445.83,4095.0
2024-12-11 11:00:00,445.53,445.53,444.32,444.4,3303.0,445.53,445.53,444.32,444.4,3303.0
2024-12-11 11:10:00,444.22,444.71,444.0,444.16,2750.0,444.22,444.71,444.0,444.16,2750.0
2024-12-11 11:20:00,444.38,444.4,441.54,442.79,20893.0,444.38,444.4,441.54,442.79,20893.0
2024-12-11 11:30:00,442.53,444.18,442.19,443.86,2346.0,442.53,444.18,442.19,443.86,2346.0
2024-12-11 11:40:00,443.95,444.79,443.95,444.04,1116.0,443.95,444.79,443.95,444.04,1116.0
2024-12-11 11:50:00,444.12,444.74,443.76,444.4,1023.0,444.12,444.74,443.76,444.4,1023.0
2024-12-11 12:00:00,445.07,445.2,444.19,444.19,1396.0,445.07,445.2,444.19,444.19,1396.0
2024-12-11 12:10:00,444.46,444.46,443.31,443.39,1421.0,444.46,444.46,443.31,443.39,1421.0
2024-12-11 12:20:00,443.06,444.01,443.04,443.73,4838.0,443.06,444.01,443.04,443.73,4838.0
2024-12-11 12:30:00,443.97,444.0,443.43,443.43,2326.0,443.97,444.0,443.43,443.43,2326.0
2024-12-11 12:40:00,443.19,443.24,441.64,442.49,5814.0,443.19,443.24,441.64,442.49,5814.0
2024-12-11 12:50:00,442.29,442.85,442.13,442.73,3105.0,442.29,442.85,442.13,442.73,3105.0
2024-12-11 13:00:00,442.87,443.34,442.66,442.67,1635.0,442.87,443.34,442.66,442.67,1635.0
2024-12-11 13:10:00,442.29,442.89,442.0,442.0,1750.0,442.29,442.89,442.0,442.0,1750.0
2024-12-11 13:20:00,441.9,442.45,441.65,442.12,1059.0,441.9,442.45,441.65,442.12,1059.0
2024-12-11 13:30:00,442.12,442.12,441.57,441.57,1547.0,442.12,442.12,441.57,441.57,1547.0
2024-12-11 13:40:00,441.51,441.61,440.98,440.99,938.0,441.51,441.61,440.98,440.99,938.0
2024-12-11 13:50:00,440.82,440.9,439.11,439.11,5661.0,440.82,440.9,439.11,439.11,5661.0
2024-12-11 14:00:00,439.16,440.34,439.11,439.41,3404.0,439.16,440.34,439.11,439.41,3404.0
2024-12-11 14:10:00,439.41,439.62,438.4,439.12,4797.0,439.41,439.62,438.4,439.12,4797.0
2024-12-11 14:20:00,439.24,439.53,438.75,439.2,2632.0,439.24,439.53,438.75,439.2,2632.0
2024-12-11 14:30:00,439.16,439.16,438.73,438.73,1387.0,439.16,439.16,438.73,438.73,1387.0
2024-12-11 14:40:00,438.7,439.53,438.33,438.97,3304.0,438.7,439.53,438.33,438.97,3304.0
2024-12-11 14:50:00,439.04,439.04,438.32,438.66,3182.0,439.04,439.04,438.32,438.66,3182.0
2024-12-11 15:00:00,438.69,439.11,437.78,438.0,2856.0,438.69,439.11,437.78,438.0,2856.0
2024-12-11 15:10:00,437.96,438.64,437.96,438.32,2466.0,437.96,438.64,437.96,438.32,2466.0
2024-12-11 15:20:00,438.6,438.6,438.42,438.5,2494.0,438.6,438.6,438.42,438.5,2494.0
2024-12-11 15:30:00,438.6,438.69,438.02,438.35,4512.0,438.6,438.69,438.02,438.35,4512.0
2024-12-11 15:40:00,438.35,438.65,437.9,438.65,7774.0,438.35,438.65,437.9,438.65,7774.0
2024-12-11 15:50:00,438.92,438.92,436.86,436.91,26297.0,438.92,438.92,436.86,436.91,26297.0
2024-12-12 09:30:00,437.61,442.22,433.61,436.81,10943.0,437.61,442.22,433.61,436.81,10943.0
2024-12-12 09:40:00,436.64,437.54,435.4,436.72,3068.0,436.64,437.54,435.4,436.72,3068.0
2024-12-12 09:50:00,435.9,435.9,433.01,434.24,6268.0,435.9,435.9,433.01,434.24,6268.0
2024-12-12 10:00:00,434.24,435.38,433.32,434.47,13934.0,434.24,435.38,433.32,434.47,13934.0
2024-12-12 10:10:00,435.4,436.76,435.39,436.76,2776.0,435.4,436.76,435.39,436.76,2776.0
2024-12-12 10:20:00,436.5,437.7,436.04,436.12,3336.0,436.5,437.7,436.04,436.12,3336.0
2024-12-12 10:30:00,436.03,436.31,434.91,435.41,3513.0,436.03,436.31,434.91,435.41,3513.0
2024-12-12 10:40:00,435.5,435.74,434.82,435.53,6547.0,435.5,435.74,434.82,435.53,6547.0
2024-12-12 10:50:00,436.56,437.81,435.53,437.37,8122.0,436.56,437.81,435.53,437.37,8122.0
2024-12-12 11:00:00,437.31,438.23,437.05,438.23,2559.0,437.31,438.23,437.05,438.23,2559.0
2024-12-12 11:10:00,438.23,438.33,437.6,438.11,2723.0,438.23,438.33,437.6,438.11,2723.0
2024-12-12 11:20:00,438.49,439.12,438.49,438.81,1282.0,438.49,439.12,438.49,438.81,1282.0
2024-12-12 11:30:00,438.91,439.52,437.98,438.61,7482.0,438.91,439.52,437.98,438.61,7482.0
2024-12-12 11:40:00,438.5,438.65,438.24,438.39,1517.0,438.5,438.65,438.24,438.39,1517.0
2024-12-12 11:50:00,437.84,437.88,437.01,437.08,1234.0,437.84,437.88,437.01,437.08,1234.0
2024-12-12 12:00:00,437.32,437.32,436.49,436.49,1379.0,437.32,437.32,436.49,436.49,1379.0
2024-12-12 12:10:00,436.48,437.45,436.27,437.03,2255.0,436.48,437.45,436.27,437.03,2255.0
2024-12-12 12:20:00,437.34,437.47,436.79,436.79,6097.0,437.34,437.47,436.79,436.79,6097.0
2024-12-12 12:30:00,436.96,437.37,436.74,436.91,1984.0,436.96,437.37,436.74,436.91,1984.0
2024-12-12 12:40:00,437.17,437.17,436.71,436.71,1152.0,437.17,437.17,436.71,436.71,1152.0
2024-12-12 12:50:00,436.96,438.15,436.96,438.09,1893.0,436.96,438.15,436.96,438.09,1893.0
2024-12-12 13:00:00,437.99,437.99,437.3,437.75,2097.0,437.99,437.99,437.3,437.75,2097.0
2024-12-12 13:10:00,437.58,437.85,437.3,437.71,1638.0,437.58,437.85,437.3,437.71,1638.0
2024-12-12 13:20:00,437.77,438.41,437.69,438.41,2896.0,437.77,438.41,437.69,438.41,2896.0
2024-12-12 13:30:00,438.33,438.33,437.41,437.41,1487.0,438.33,438.33,437.41,437.41,1487.0
2024-12-12 13:40:00,437.83,438.04,437.73,438.04,1153.0,437.83,438.04,437.73,438.04,1153.0
2024-12-12 13:50:00,438.05,438.22,438.05,438.14,1352.0,438.05,438.22,438.05,438.14,1352.0
2024-12-12 14:00:00,437.81,438.45,437.42,438.45,3415.0,437.81,438.45,437.42,438.45,3415.0
2024-12-12 14:10:00,438.47,439.14,438.46,439.13,2318.0,438.47,439.14,438.46,439.13,2318.0
2024-12-12 14:20:00,439.25,439.69,438.7,438.76,2789.0,439.25,439.69,438.7,438.76,2789.0
2024-12-12 14:30:00,439.07,439.32,438.75,439.12,1294.0,439.07,439.32,438.75,439.12,1294.0
2024-12-12 14:40:00,439.0,439.07,438.14,438.89,3146.0,439.0,439.07,438.14,438.89,3146.0
2024-12-12 14:50:00,438.63,438.78,438.2,438.52,2171.0,438.63,438.78,438.2,438.52,2171.0
2024-12-12 15:00:00,438.55,438.55,437.84,438.32,2266.0,438.55,438.55,437.84,438.32,2266.0
2024-12-12 15:10:00,437.91,437.97,437.37,437.37,3178.0,437.91,437.97,437.37,437.37,3178.0
2024-12-12 15:20:00,437.52,437.89,437.34,437.63,2487.0,437.52,437.89,437.34,437.63,2487.0
2024-12-12 15:30:00,437.48,438.17,436.96,438.03,8476.0,437.48,438.17,436.96,438.03,8476.0
2024-12-12 15:40:00,437.76,438.4,437.51,438.14,2200.0,437.76,438.4,437.51,438.14,2200.0
2024-12-12 15:50:00,438.23,438.78,436.94,437.13,15449.0,438.23,438.78,436.94,437.13,15449.0
2024-12-13 09:30:00,435.57,436.66,434.08,435.93,7926.0,435.57,436.66,434.08,435.93,7926.0
2024-12-13 09:40:00,435.22,437.03,433.94,433.94,2247.0,435.22,437.03,433.94,433.94,2247.0
2024-12-13 09:50:00,434.63,434.63,433.0,433.05,4115.0,434.63,434.63,433.0,433.05,4115.0
2024-12-13 10:00:00,433.09,434.14,430.47,431.78,4290.0,433.09,434.14,430.47,431.78,4290.0
2024-12-13 10:10:00,430.81,431.44,430.81,431.1,1551.0,430.81,431.44,430.81,431.1,1551.0
2024-12-13 10:20:00,431.04,432.53,430.68,432.5,2584.0,431.04,432.53,430.68,432.5,2584.0
2024-12-13 10:30:00,431.72,431.72,431.25,431.52,2901.0,431.72,431.72,431.25,431.52,2901.0
2024-12-13 10:40:00,431.3,431.43,430.8,431.43,1468.0,431.3,431.43,430.8,431.43,1468.0
2024-12-13 10:50:00,431.16,431.79,431.0,431.79,5201.0,431.16,431.79,431.0,431.79,5201.0
2024-12-13 11:00:00,431.45,433.66,431.45,432.85,2100.0,431.45,433.66,431.45,432.85,2100.0
2024-12-13 11:10:00,433.65,434.61,433.65,433.88,4354.0,433.65,434.61,433.65,433.88,4354.0
2024-12-13 11:20:00,433.99,434.57,433.81,434.1,1856.0,433.99,434.57,433.81,434.1,1856.0
2024-12-13 11:30:00,434.37,434.61,433.16,433.54,2676.0,434.37,434.61,433.16,433.54,2676.0
2024-12-13 11:40:00,433.96,433.96,432.91,432.91,2000.0,433.96,433.96,432.91,432.91,2000.0
2024-12-13 11:50:00,432.53,432.69,431.95,432.33,2717.0,432.53,432.69,431.95,432.33,2717.0
2024-12-13 12:00:00,432.7,432.95,432.68,432.69,1716.0,432.7,432.95,432.68,432.69,1716.0
2024-12-13 12:10:00,433.04,433.04,432.07,432.41,1978.0,433.04,433.04,432.07,432.41,1978.0
2024-12-13 12:20:00,431.99,432.45,431.93,432.42,1503.0,431.99,432.45,431.93,432.42,1503.0
2024-12-13 12:30:00,432.35,432.61,431.87,432.39,4762.0,432.35,432.61,431.87,432.39,4762.0
2024-12-13 12:40:00,432.72,433.22,432.62,433.05,1000.0,432.72,433.22,432.62,433.05,1000.0
2024-12-13 12:50:00,433.01,433.39,433.0,433.19,1848.0,433.01,433.39,433.0,433.19,1848.0
2024-12-13 13:00:00,433.16,433.5,433.16,433.24,1068.0,433.16,433.5,433.16,433.24,1068.0
2024-12-13 13:10:00,433.24,434.1,433.24,433.93,1949.0,433.24,434.1,433.24,433.93,1949.0
2024-12-13 13:20:00,434.08,434.08,432.94,432.94,1205.0,434.08,434.08,432.94,432.94,1205.0
2024-12-13 13:30:00,432.83,432.97,432.34,432.97,1600.0,432.83,432.97,432.34,432.97,1600.0
2024-12-13 13:40:00,432.67,432.98,432.66,432.94,1721.0,432.67,432.98,432.66,432.94,1721.0
2024-12-13 13:50:00,432.84,432.85,432.29,432.44,922.0,432.84,432.85,432.29,432.44,922.0
2024-12-13 14:00:00,432.44,433.46,432.44,433.35,2679.0,432.44,433.46,432.44,433.35,2679.0
2024-12-13 14:10:00,433.21,433.21,433.21,433.21,100.0,433.21,433.21,433.21,433.21,100.0
2024-12-13 14:20:00,433.27,433.27,433.1,433.1,1057.0,433.27,433.27,433.1,433.1,1057.0
2024-12-13 14:30:00,433.19,433.46,433.13,433.39,1705.0,433.19,433.46,433.13,433.39,1705.0
2024-12-13 14:40:00,433.67,433.67,433.3,433.3,1300.0,433.67,433.67,433.3,433.3,1300.0
2024-12-13 14:50:00,433.47,433.79,433.11,433.79,768.0,433.47,433.79,433.11,433.79,768.0
2024-12-13 15:00:00,433.77,433.99,433.28,433.28,3263.0,433.77,433.99,433.28,433.28,3263.0
2024-12-13 15:10:00,433.33,433.49,432.89,433.48,2617.0,433.33,433.49,432.89,433.48,2617.0
2024-12-13 15:20:00,433.37,433.48,433.15,433.16,1362.0,433.37,433.48,433.15,433.16,1362.0
2024-12-13 15:30:00,433.05,433.18,432.76,433.18,3128.0,433.05,433.18,432.76,433.18,3128.0
2024-12-13 15:40:00,432.99,433.34,432.28,433.06,5791.0,432.99,433.34,432.28,433.06,5791.0
2024-12-13 15:50:00,432.86,432.92,431.66,431.94,8901.0,432.86,432.92,431.66,431.94,8901.0
2024-12-16 09:30:00,430.02,431.74,429.5,431.66,9334.0,430.02,431.74,429.5,431.66,9334.0
2024-12-16 09:40:00,430.84,432.45,430.36,432.08,2198.0,430.84,432.45,430.36,432.08,2198.0
2024-12-16 09:50:00,431.1,434.11,431.1,433.7,3652.0,431.1,434.11,431.1,433.7,3652.0
2024-12-16 10:00:00,434.43,435.21,433.04,435.0,6261.0,434.43,435.21,433.04,435.0,6261.0
2024-12-16 10:10:00,435.13,435.78,434.52,435.49,7615.0,435.13,435.78,434.52,435.49,7615.0
2024-12-16 10:20:00,435.87,437.16,435.84,436.72,3615.0,435.87,437.16,435.84,436.72,3615.0
2024-12-16 10:30:00,437.0,437.89,436.96,437.89,1130.0,437.0,437.89,436.96,437.89,1130.0
2024-12-16 10:40:00,437.32,438.0,437.06,437.88,2025.0,437.32,438.0,437.06,437.88,2025.0
2024-12-16 10:50:00,437.86,438.37,437.72,437.95,2092.0,437.86,438.37,437.72,437.95,2092.0
2024-12-16 11:00:00,438.25,438.25,437.33,437.34,2452.0,438.25,438.25,437.33,437.34,2452.0
2024-12-16 11:10:00,437.47,437.8,435.01,435.88,5508.0,437.47,437.8,435.01,435.88,5508.0
2024-12-16 11:20:00,436.48,437.05,435.65,435.92,2771.0,436.48,437.05,435.65,435.92,2771.0
2024-12-16 11:30:00,435.93,436.56,435.74,435.74,700.0,435.93,436.56,435.74,435.74,700.0
2024-12-16 11:40:00,436.03,436.03,434.57,434.64,4568.0,436.03,436.03,434.57,434.64,4568.0
2024-12-16 11:50:00,434.64,435.3,434.64,435.17,1213.0,434.64,435.3,434.64,435.17,1213.0
2024-12-16 12:00:00,435.26,435.26,434.68,435.18,2842.0,435.26,435.26,434.68,435.18,2842.0
2024-12-16 12:10:00,435.03,435.1,434.65,435.1,4979.0,435.03,435.1,434.65,435.1,4979.0
2024-12-16 12:20:00,434.48,435.09,434.48,435.09,1114.0,434.48,435.09,434.48,435.09,1114.0
2024-12-16 12:30:00,434.48,435.14,434.27,434.57,1709.0,434.48,435.14,434.27,434.57,1709.0
2024-12-16 12:40:00,434.56,435.0,434.39,435.0,1938.0,434.56,435.0,434.39,435.0,1938.0
2024-12-16 12:50:00,435.23,435.23,433.66,433.93,2241.0,435.23,435.23,433.66,433.93,2241.0
2024-12-16 13:00:00,433.79,433.94,433.28,433.49,1905.0,433.79,433.94,433.28,433.49,1905.0
2024-12-16 13:10:00,433.2,433.2,432.94,433.14,1531.0,433.2,433.2,432.94,433.14,1531.0
2024-12-16 13:20:00,433.23,433.63,433.1,433.1,1655.0,433.23,433.63,433.1,433.1,1655.0
2024-12-16 13:30:00,432.92,432.92,432.33,432.35,1240.0,432.92,432.92,432.33,432.35,1240.0
2024-12-16 13:40:00,432.3,432.85,432.27,432.72,1473.0,432.3,432.85,432.27,432.72,1473.0
2024-12-16 13:50:00,432.73,434.19,432.73,434.08,4103.0,432.73,434.19,432.73,434.08,4103.0
2024-12-16 14:00:00,433.55,433.75,433.55,433.75,565.0,433.55,433.75,433.55,433.75,565.0
2024-12-16 14:10:00,433.42,433.76,433.29,433.29,2296.0,433.42,433.76,433.29,433.29,2296.0
2024-12-16 14:20:00,432.91,432.92,432.4,432.62,1205.0,432.91,432.92,432.4,432.62,1205.0
2024-12-16 14:30:00,432.57,432.71,432.4,432.61,1603.0,432.57,432.71,432.4,432.61,1603.0
2024-12-16 14:40:00,432.6,432.92,432.53,432.85,2997.0,432.6,432.92,432.53,432.85,2997.0
2024-12-16 14:50:00,433.09,433.09,432.56,432.94,1864.0,433.09,433.09,432.56,432.94,1864.0
2024-12-16 15:00:00,432.88,432.88,432.39,432.85,1970.0,432.88,432.88,432.39,432.85,1970.0
2024-12-16 15:10:00,432.87,432.87,432.09,432.14,4973.0,432.87,432.87,432.09,432.14,4973.0
2024-12-16 15:20:00,432.04,432.12,430.98,431.36,4037.0,432.04,432.12,430.98,431.36,4037.0
2024-12-16 15:30:00,431.38,431.99,431.1,431.34,5277.0,431.38,431.99,431.1,431.34,5277.0
2024-12-16 15:40:00,431.34,431.68,431.1,431.46,4435.0,431.34,431.68,431.1,431.46,4435.0
2024-12-16 15:50:00,431.21,431.29,430.05,430.42,16921.0,431.21,431.29,430.05,430.42,16921.0
2024-12-17 09:30:00,429.87,439.44,429.87,438.34,7508.0,429.87,439.44,429.87,438.34,7508.0
2024-12-17 09:40:00,438.49,440.0,436.73,436.77,4857.0,438.49,440.0,436.73,436.77,4857.0
2024-12-17 09:50:00,436.51,437.17,434.95,435.44,2435.0,436.51,437.17,434.95,435.44,2435.0
2024-12-17 10:00:00,435.38,435.81,433.44,434.14,2841.0,435.38,435.81,433.44,434.14,2841.0
2024-12-17 10:10:00,433.49,434.88,432.54,434.88,4229.0,433.49,434.88,432.54,434.88,4229.0
2024-12-17 10:20:00,434.88,434.88,433.13,433.13,2679.0,434.88,434.88,433.13,433.13,2679.0
2024-12-17 10:30:00,433.42,433.42,432.08,432.42,2302.0,433.42,433.42,432.08,432.42,2302.0
2024-12-17 10:40:00,432.38,432.38,429.87,429.87,3493.0,432.38,432.38,429.87,429.87,3493.0
2024-12-17 10:50:00,429.92,430.35,429.29,429.85,3599.0,429.92,430.35,429.29,429.85,3599.0
2024-12-17 11:00:00,429.85,430.6,429.46,430.36,8818.0,429.85,430.6,429.46,430.36,8818.0
2024-12-17 11:10:00,430.55,431.69,430.38,430.95,5801.0,430.55,431.69,430.38,430.95,5801.0
2024-12-17 11:20:00,430.95,430.95,430.03,430.08,2678.0,430.95,430.95,430.03,430.08,2678.0
2024-12-17 11:30:00,430.24,431.24,430.15,430.92,4725.0,430.24,431.24,430.15,430.92,4725.0
2024-12-17 11:40:00,430.92,432.14,430.91,432.04,2700.0,430.92,432.14,430.91,432.04,2700.0
2024-12-17 11:50:00,432.09,432.44,431.78,432.37,5687.0,432.09,432.44,431.78,432.37,5687.0
2024-12-17 12:00:00,432.84,432.84,431.91,432.21,4082.0,432.84,432.84,431.91,432.21,4082.0
2024-12-17 12:10:00,432.1,432.21,430.6,431.69,5475.0,432.1,432.21,430.6,431.69,5475.0
2024-12-17 12:20:00,431.56,431.91,430.59,430.89,4073.0,431.56,431.91,430.59,430.89,4073.0
2024-12-17 12:30:00,430.79,431.12,430.54,431.12,1528.0,430.79,431.12,430.54,431.12,1528.0
2024-12-17 12:40:00,431.18,431.74,431.0,431.61,1500.0,431.18,431.74,431.0,431.61,1500.0
2024-12-17 12:50:00,431.68,432.01,431.49,431.56,3880.0,431.68,432.01,431.49,431.56,3880.0
2024-12-17 13:00:00,431.72,432.15,431.28,431.57,2867.0,431.72,432.15,431.28,431.57,2867.0
2024-12-17 13:10:00,431.81,432.03,431.57,431.83,1200.0,431.81,432.03,431.57,431.83,1200.0
2024-12-17 13:20:00,431.86,431.92,431.62,431.92,2055.0,431.86,431.92,431.62,431.92,2055.0
2024-12-17 13:30:00,431.92,431.92,430.45,430.75,4308.0,431.92,431.92,430.45,430.75,4308.0
2024-12-17 13:40:00,430.96,431.78,430.96,431.24,1804.0,430.96,431.78,430.96,431.24,1804.0
2024-12-17 13:50:00,431.24,431.76,431.24,431.76,1239.0,431.24,431.76,431.24,431.76,1239.0
2024-12-17 14:00:00,431.71,431.71,430.11,430.4,5748.0,431.71,431.71,430.11,430.4,5748.0
2024-12-17 14:10:00,430.48,430.48,430.11,430.11,2210.0,430.48,430.48,430.11,430.11,2210.0
2024-12-17 14:20:00,430.41,430.6,430.08,430.08,1921.0,430.41,430.6,430.08,430.08,1921.0
2024-12-17 14:30:00,430.07,430.13,429.33,429.5,2148.0,430.07,430.13,429.33,429.5,2148.0
2024-12-17 14:40:00,429.46,429.69,429.23,429.52,3621.0,429.46,429.69,429.23,429.52,3621.0
2024-12-17 14:50:00,429.52,429.52,428.48,429.17,3851.0,429.52,429.52,428.48,429.17,3851.0
2024-12-17 15:00:00,429.0,429.04,428.48,428.56,4300.0,429.0,429.04,428.48,428.56,4300.0
2024-12-17 15:10:00,428.71,429.16,428.5,429.02,7958.0,428.71,429.16,428.5,429.02,7958.0
2024-12-17 15:20:00,428.94,429.19,428.75,428.77,4152.0,428.94,429.19,428.75,428.77,4152.0
2024-12-17 15:30:00,428.74,428.89,428.15,428.35,4366.0,428.74,428.89,428.15,428.35,4366.0
2024-12-17 15:40:00,428.56,429.04,428.28,429.04,4303.0,428.56,429.04,428.28,429.04,4303.0
2024-12-17 15:50:00,428.82,428.87,426.95,427.25,18466.0,428.82,428.87,426.95,427.25,18466.0
2024-12-18 09:30:00,426.37,427.14,426.07,427.14,5230.0,426.37,427.14,426.07,427.14,5230.0
2024-12-18 09:40:00,426.84,426.84,425.27,425.8,3394.0,426.84,426.84,425.27,425.8,3394.0
2024-12-18 09:50:00,425.5,425.52,424.22,424.55,3656.0,425.5,425.52,424.22,424.55,3656.0
2024-12-18 10:00:00,424.56,426.66,424.42,425.79,7056.0,424.56,426.66,424.42,425.79,7056.0
2024-12-18 10:10:00,426.69,427.14,425.25,425.44,2515.0,426.69,427.14,425.25,425.44,2515.0
2024-12-18 10:20:00,426.5,426.78,424.51,425.1,4669.0,426.5,426.78,424.51,425.1,4669.0
2024-12-18 10:30:00,425.69,426.13,424.86,424.94,7322.0,425.69,426.13,424.86,424.94,7322.0
2024-12-18 10:40:00,424.78,425.11,424.73,424.73,610.0,424.78,425.11,424.73,424.73,610.0
2024-12-18 10:50:00,425.19,426.07,425.18,425.51,7964.0,425.19,426.07,425.18,425.51,7964.0
2024-12-18 11:00:00,425.62,425.62,424.7,424.88,941.0,425.62,425.62,424.7,424.88,941.0
2024-12-18 11:10:00,424.98,425.0,424.52,424.6,3203.0,424.98,425.0,424.52,424.6,3203.0
2024-12-18 11:20:00,424.72,425.61,424.28,425.54,8089.0,424.72,425.61,424.28,425.54,8089.0
2024-12-18 11:30:00,425.55,425.97,425.09,425.63,2580.0,425.55,425.97,425.09,425.63,2580.0
2024-12-18 11:40:00,425.69,425.78,425.26,425.26,1286.0,425.69,425.78,425.26,425.26,1286.0
2024-12-18 11:50:00,425.55,426.08,425.44,425.99,5681.0,425.55,426.08,425.44,425.99,5681.0
2024-12-18 12:00:00,426.3,426.43,425.94,426.1,1671.0,426.3,426.43,425.94,426.1,1671.0
2024-12-18 12:10:00,426.08,426.73,425.93,426.63,3274.0,426.08,426.73,425.93,426.63,3274.0
2024-12-18 12:20:00,426.52,426.52,425.92,425.92,1333.0,426.52,426.52,425.92,425.92,1333.0
2024-12-18 12:30:00,425.91,425.91,425.41,425.42,1202.0,425.91,425.91,425.41,425.42,1202.0
2024-12-18 12:40:00,425.6,425.63,425.11,425.24,1302.0,425.6,425.63,425.11,425.24,1302.0
2024-12-18 12:50:00,425.27,425.4,424.57,425.07,3969.0,425.27,425.4,424.57,425.07,3969.0
2024-12-18 13:00:00,424.97,425.07,424.51,424.51,1724.0,424.97,425.07,424.51,424.51,1724.0
2024-12-18 13:10:00,424.43,424.68,423.87,424.38,1853.0,424.43,424.68,423.87,424.38,1853.0
2024-12-18 13:20:00,424.01,424.57,424.01,424.18,1754.0,424.01,424.57,424.01,424.18,1754.0
2024-12-18 13:30:00,423.96,424.3,423.6,423.76,1627.0,423.96,424.3,423.6,423.76,1627.0
2024-12-18 13:40:00,423.48,423.48,423.13,423.13,1015.0,423.48,423.48,423.13,423.13,1015.0
2024-12-18 13:50:00,422.97,422.97,422.61,422.7,400.0,422.97,422.97,422.61,422.7,400.0
2024-12-18 14:00:00,422.63,423.7,419.23,419.49,7276.0,422.63,423.7,419.23,419.49,7276.0
2024-12-18 14:10:00,419.12,419.12,418.19,418.56,2809.0,419.12,419.12,418.19,418.56,2809.0
2024-12-18 14:20:00,418.68,419.47,418.46,418.46,10975.0,418.68,419.47,418.46,418.46,10975.0
2024-12-18 14:30:00,418.14,419.64,417.5,419.05,2965.0,418.14,419.64,417.5,419.05,2965.0
2024-12-18 14:40:00,419.33,419.33,417.61,417.61,1192.0,419.33,419.33,417.61,417.61,1192.0
2024-12-18 14:50:00,417.65,418.17,416.96,417.85,4317.0,417.65,418.17,416.96,417.85,4317.0
2024-12-18 15:00:00,417.85,418.14,417.04,417.83,3901.0,417.85,418.14,417.04,417.83,3901.0
2024-12-18 15:10:00,417.49,417.94,416.13,416.13,2316.0,417.49,417.94,416.13,416.13,2316.0
2024-12-18 15:20:00,416.3,417.05,415.0,415.06,11584.0,416.3,417.05,415.0,415.06,11584.0
2024-12-18 15:30:00,415.62,415.69,413.0,413.23,7505.0,415.62,415.69,413.0,413.23,7505.0
2024-12-18 15:40:00,412.42,412.86,410.55,412.61,7500.0,412.42,412.86,410.55,412.61,7500.0
2024-12-18 15:50:00,412.54,412.96,410.51,410.6,27864.0,412.54,412.96,410.51,410.6,27864.0
2024-12-19 09:30:00,410.77,415.75,409.95,412.09,7787.0,410.77,415.75,409.95,412.09,7787.0
2024-12-19 09:40:00,411.88,412.83,410.6,410.78,4599.0,411.88,412.83,410.6,410.78,4599.0
2024-12-19 09:50:00,410.77,410.84,409.24,409.38,6772.0,410.77,410.84,409.24,409.38,6772.0
2024-12-19 10:00:00,409.88,411.41,409.74,411.41,6113.0,409.88,411.41,409.74,411.41,6113.0
2024-12-19 10:10:00,411.36,411.94,411.01,411.36,6076.0,411.36,411.94,411.01,411.36,6076.0
2024-12-19 10:20:00,411.79,411.97,410.04,410.04,3512.0,411.79,411.97,410.04,410.04,3512.0
2024-12-19 10:30:00,410.4,411.15,409.63,410.17,5738.0,410.4,411.15,409.63,410.17,5738.0
2024-12-19 10:40:00,410.65,410.78,409.45,409.88,5981.0,410.65,410.78,409.45,409.88,5981.0
2024-12-19 10:50:00,409.48,409.48,408.93,409.44,1638.0,409.48,409.48,408.93,409.44,1638.0
2024-12-19 11:00:00,408.8,408.8,407.75,408.0,3527.0,408.8,408.8,407.75,408.0,3527.0
2024-12-19 11:10:00,408.32,409.05,407.52,408.49,3632.0,408.32,409.05,407.52,408.49,3632.0
2024-12-19 11:20:00,409.1,409.91,409.1,409.82,4480.0,409.1,409.91,409.1,409.82,4480.0
2024-12-19 11:30:00,410.33,410.42,409.66,409.66,2524.0,410.33,410.42,409.66,409.66,2524.0
2024-12-19 11:40:00,410.05,411.84,410.05,411.84,7357.0,410.05,411.84,410.05,411.84,7357.0
2024-12-19 11:50:00,410.76,411.36,410.32,410.68,4149.0,410.76,411.36,410.32,410.68,4149.0
2024-12-19 12:00:00,410.69,410.8,410.23,410.23,1134.0,410.69,410.8,410.23,410.23,1134.0
2024-12-19 12:10:00,410.53,410.93,410.53,410.93,605.0,410.53,410.93,410.53,410.93,605.0
2024-12-19 12:20:00,410.71,411.81,410.49,411.81,1800.0,410.71,411.81,410.49,411.81,1800.0
2024-12-19 12:30:00,411.59,412.63,410.78,411.36,5417.0,411.59,412.63,410.78,411.36,5417.0
2024-12-19 12:40:00,410.98,410.98,409.73,410.08,1646.0,410.98,410.98,409.73,410.08,1646.0
2024-12-19 12:50:00,410.05,411.17,410.04,411.17,700.0,410.05,411.17,410.04,411.17,700.0
2024-12-19 13:00:00,410.91,411.0,410.55,410.55,3753.0,410.91,411.0,410.55,410.55,3753.0
2024-12-19 13:10:00,411.0,412.63,410.58,412.62,9290.0,411.0,412.63,410.58,412.62,9290.0
2024-12-19 13:20:00,412.97,412.97,411.01,411.04,10972.0,412.97,412.97,411.01,411.04,10972.0
2024-12-19 13:30:00,411.28,411.42,410.92,411.2,4729.0,411.28,411.42,410.92,411.2,4729.0
2024-12-19 13:40:00,411.25,411.25,411.0,411.0,8648.0,411.25,411.25,411.0,411.0,8648.0
2024-12-19 13:50:00,410.99,411.1,410.24,410.73,10184.0,410.99,411.1,410.24,410.73,10184.0
2024-12-19 14:00:00,410.73,412.55,410.72,412.02,32301.0,410.73,412.55,410.72,412.02,32301.0
2024-12-19 14:10:00,411.55,411.63,410.36,411.54,3400.0,411.55,411.63,410.36,411.54,3400.0
2024-12-19 14:20:00,411.76,413.38,411.2,412.66,2121.0,411.76,413.38,411.2,412.66,2121.0
2024-12-19 14:30:00,412.24,412.72,411.63,412.36,3538.0,412.24,412.72,411.63,412.36,3538.0
2024-12-19 14:40:00,412.64,412.72,411.99,412.0,2835.0,412.64,412.72,411.99,412.0,2835.0
2024-12-19 14:50:00,412.27,412.63,411.75,411.91,3895.0,412.27,412.63,411.75,411.91,3895.0
2024-12-19 15:00:00,412.04,412.04,410.53,410.56,4154.0,412.04,412.04,410.53,410.56,4154.0
2024-12-19 15:10:00,410.56,411.29,410.25,411.17,3543.0,410.56,411.29,410.25,411.17,3543.0
2024-12-19 15:20:00,411.05,411.33,410.45,410.45,6158.0,411.05,411.33,410.45,410.45,6158.0
2024-12-19 15:30:00,410.26,410.7,409.84,410.19,11195.0,410.26,410.7,409.84,410.19,11195.0
2024-12-19 15:40:00,410.06,410.79,409.6,409.61,27749.0,410.06,410.79,409.6,409.61,27749.0
2024-12-19 15:50:00,409.52,410.16,408.5,408.89,33523.0,409.52,410.16,408.5,408.89,33523.0
2024-12-20 09:30:00,407.34,408.94,404.36,408.75,103430.0,407.34,408.94,404.36,408.75,103430.0
2024-12-20 09:40:00,407.85,410.62,407.62,409.86,2307.0,407.85,410.62,407.62,409.86,2307.0
2024-12-20 09:50:00,409.32,410.64,408.55,409.12,2627.0,409.32,410.64,408.55,409.12,2627.0
2024-12-20 10:00:00,409.79,410.64,409.08,410.02,3146.0,409.79,410.64,409.08,410.02,3146.0
2024-12-20 10:10:00,410.13,411.28,410.06,410.56,931.0,410.13,411.28,410.06,410.56,931.0
2024-12-20 10:20:00,411.18,412.0,410.34,412.0,1869.0,411.18,412.0,410.34,412.0,1869.0
2024-12-20 10:30:00,412.64,413.2,411.45,412.13,1087.0,412.64,413.2,411.45,412.13,1087.0
2024-12-20 10:40:00,411.45,412.05,411.3,411.93,3273.0,411.45,412.05,411.3,411.93,3273.0
2024-12-20 10:50:00,412.15,412.7,411.53,412.6,1861.0,412.15,412.7,411.53,412.6,1861.0
2024-12-20 11:00:00,412.78,413.81,412.77,413.28,2569.0,412.78,413.81,412.77,413.28,2569.0
2024-12-20 11:10:00,413.13,415.34,413.13,415.01,5112.0,413.13,415.34,413.13,415.01,5112.0
2024-12-20 11:20:00,414.97,415.75,414.65,415.36,1908.0,414.97,415.75,414.65,415.36,1908.0
2024-12-20 11:30:00,415.36,415.36,415.36,415.36,0.0,415.36,415.36,415.36,415.36,0.0
2024-12-20 11:40:00,416.44,418.26,416.43,417.29,2623.0,416.44,418.26,416.43,417.29,2623.0
2024-12-20 11:50:00,416.9,417.65,416.9,417.65,2315.0,416.9,417.65,416.9,417.65,2315.0
2024-12-20 12:00:00,417.24,417.49,416.45,416.46,1905.0,417.24,417.49,416.45,416.46,1905.0
2024-12-20 12:10:00,417.08,417.37,416.86,417.37,1093.0,417.08,417.37,416.86,417.37,1093.0
2024-12-20 12:20:00,417.1,417.99,417.09,417.38,2154.0,417.1,417.99,417.09,417.38,2154.0
2024-12-20 12:30:00,417.52,417.52,416.23,416.84,2230.0,417.52,417.52,416.23,416.84,2230.0
2024-12-20 12:40:00,417.51,417.63,417.38,417.62,687.0,417.51,417.63,417.38,417.62,687.0
2024-12-20 12:50:00,417.83,417.83,416.67,416.67,2672.0,417.83,417.83,416.67,416.67,2672.0
2024-12-20 13:00:00,416.51,416.51,416.19,416.31,500.0,416.51,416.51,416.19,416.31,500.0
2024-12-20 13:10:00,416.75,416.76,416.06,416.38,2617.0,416.75,416.76,416.06,416.38,2617.0
2024-12-20 13:20:00,416.48,416.84,415.26,415.26,2742.0,416.48,416.84,415.26,415.26,2742.0
2024-12-20 13:30:00,415.69,416.31,415.37,415.38,1148.0,415.69,416.31,415.37,415.38,1148.0
2024-12-20 13:40:00,415.65,415.65,414.6,414.61,1220.0,415.65,415.65,414.6,414.61,1220.0
2024-12-20 13:50:00,414.16,415.34,414.06,414.78,2368.0,414.16,415.34,414.06,414.78,2368.0
2024-12-20 14:00:00,414.75,414.76,414.63,414.64,200.0,414.75,414.76,414.63,414.64,200.0
2024-12-20 14:10:00,414.31,414.65,414.3,414.63,500.0,414.31,414.65,414.3,414.63,500.0
2024-12-20 14:20:00,414.63,415.52,414.36,415.15,3810.0,414.63,415.52,414.36,415.15,3810.0
2024-12-20 14:30:00,415.17,416.16,415.16,415.27,3555.0,415.17,416.16,415.16,415.27,3555.0
2024-12-20 14:40:00,415.06,415.2,414.62,414.62,1692.0,415.06,415.2,414.62,414.62,1692.0
2024-12-20 14:50:00,414.68,414.71,414.07,414.07,1211.0,414.68,414.71,414.07,414.07,1211.0
2024-12-20 15:00:00,413.96,413.96,413.35,413.66,1432.0,413.96,413.96,413.35,413.66,1432.0
2024-12-20 15:10:00,413.75,414.45,413.46,413.46,2374.0,413.75,414.45,413.46,413.46,2374.0
2024-12-20 15:20:00,413.46,413.96,413.32,413.95,3286.0,413.46,413.96,413.32,413.95,3286.0
2024-12-20 15:30:00,413.94,414.4,412.7,414.36,9693.0,413.94,414.4,412.7,414.36,9693.0
2024-12-20 15:40:00,414.6,414.86,413.46,413.62,4986.0,414.6,414.86,413.46,413.62,4986.0
2024-12-20 15:50:00,413.41,413.61,411.79,412.26,25766.0,413.41,413.61,411.79,412.26,25766.0
2024-12-23 09:30:00,409.93,412.51,409.93,412.4,9790.0,409.93,412.51,409.93,412.4,9790.0
2024-12-23 09:40:00,411.9,411.92,410.48,410.78,2500.0,411.9,411.92,410.48,410.78,2500.0
2024-12-23 09:50:00,410.62,411.07,410.12,410.53,6581.0,410.62,411.07,410.12,410.53,6581.0
2024-12-23 10:00:00,411.4,411.49,409.46,409.46,7230.0,411.4,411.49,409.46,409.46,7230.0
2024-12-23 10:10:00,409.41,410.62,409.2,409.72,2450.0,409.41,410.62,409.2,409.72,2450.0
2024-12-23 10:20:00,409.21,410.7,408.71,410.7,2459.0,409.21,410.7,408.71,410.7,2459.0
2024-12-23 10:30:00,410.33,411.3,410.26,410.36,4365.0,410.33,411.3,410.26,410.36,4365.0
2024-12-23 10:40:00,410.1,410.42,409.44,409.44,2696.0,410.1,410.42,409.44,409.44,2696.0
2024-12-23 10:50:00,409.47,409.68,408.93,409.21,1934.0,409.47,409.68,408.93,409.21,1934.0
2024-12-23 11:00:00,409.63,409.79,409.11,409.27,3605.0,409.63,409.79,409.11,409.27,3605.0
2024-12-23 11:10:00,409.29,410.09,409.14,409.83,4760.0,409.29,410.09,409.14,409.83,4760.0
2024-12-23 11:20:00,409.69,409.93,409.06,409.36,4320.0,409.69,409.93,409.06,409.36,4320.0
2024-12-23 11:30:00,408.97,409.17,408.91,409.17,604.0,408.97,409.17,408.91,409.17,604.0
2024-12-23 11:40:00,409.1,409.65,408.91,409.65,2830.0,409.1,409.65,408.91,409.65,2830.0
2024-12-23 11:50:00,409.47,410.73,409.14,410.73,3175.0,409.47,410.73,409.14,410.73,3175.0
2024-12-23 12:00:00,410.08,411.01,410.08,410.32,5856.0,410.08,411.01,410.08,410.32,5856.0
2024-12-23 12:10:00,410.53,410.57,410.2,410.21,1304.0,410.53,410.57,410.2,410.21,1304.0
2024-12-23 12:20:00,410.21,410.53,409.53,409.53,3936.0,410.21,410.53,409.53,409.53,3936.0
2024-12-23 12:30:00,409.48,409.74,408.4,409.12,4361.0,409.48,409.74,408.4,409.12,4361.0
2024-12-23 12:40:00,409.42,409.86,409.38,409.8,1236.0,409.42,409.86,409.38,409.8,1236.0
2024-12-23 12:50:00,409.38,410.27,409.33,409.61,4219.0,409.38,410.27,409.33,409.61,4219.0
2024-12-23 13:00:00,409.41,410.27,409.41,410.27,936.0,409.41,410.27,409.41,410.27,936.0
2024-12-23 13:10:00,409.4,410.17,409.3,410.16,966.0,409.4,410.17,409.3,410.16,966.0
2024-12-23 13:20:00,409.34,409.67,409.07,409.21,4605.0,409.34,409.67,409.07,409.21,4605.0
2024-12-23 13:30:00,409.56,410.27,409.46,410.27,3035.0,409.56,410.27,409.46,410.27,3035.0
2024-12-23 13:40:00,409.75,410.78,409.75,410.38,778.0,409.75,410.78,409.75,410.38,778.0
2024-12-23 13:50:00,410.38,411.34,410.38,411.34,2375.0,410.38,411.34,410.38,411.34,2375.0
2024-12-23 14:00:00,411.14,411.31,410.7,411.06,2150.0,411.14,411.31,410.7,411.06,2150.0
2024-12-23 14:10:00,411.08,411.47,410.7,411.46,2793.0,411.08,411.47,410.7,411.46,2793.0
2024-12-23 14:20:00,411.23,411.97,411.23,411.26,1538.0,411.23,411.97,411.23,411.26,1538.0
2024-12-23 14:30:00,411.37,411.37,410.55,410.68,2905.0,411.37,411.37,410.55,410.68,2905.0
2024-12-23 14:40:00,410.82,411.21,410.72,411.21,2148.0,410.82,411.21,410.72,411.21,2148.0
2024-12-23 14:50:00,411.24,411.6,411.14,411.58,714.0,411.24,411.6,411.14,411.58,714.0
2024-12-23 15:00:00,411.18,411.5,410.61,410.73,3214.0,411.18,411.5,410.61,410.73,3214.0
2024-12-23 15:10:00,410.59,411.18,410.57,410.88,3103.0,410.59,411.18,410.57,410.88,3103.0
2024-12-23 15:20:00,410.83,411.39,410.83,411.39,956.0,410.83,411.39,410.83,411.39,956.0
2024-12-23 15:30:00,411.57,412.51,411.57,412.31,4587.0,411.57,412.51,411.57,412.31,4587.0
2024-12-23 15:40:00,412.24,412.61,411.87,411.95,3825.0,412.24,412.61,411.87,411.95,3825.0
2024-12-23 15:50:00,412.13,413.38,412.12,413.04,15035.0,412.13,413.38,412.12,413.04,15035.0
2024-12-24 09:30:00,412.35,412.35,410.0,411.16,3774.0,412.35,412.35,410.0,411.16,3774.0
2024-12-24 09:40:00,410.9,411.19,409.84,411.14,3704.0,410.9,411.19,409.84,411.14,3704.0
2024-12-24 09:50:00,411.3,412.3,411.14,412.3,2131.0,411.3,412.3,411.14,412.3,2131.0
2024-12-24 10:00:00,412.68,412.82,411.18,411.7,3143.0,412.68,412.82,411.18,411.7,3143.0
2024-12-24 10:10:00,411.69,412.69,411.41,412.68,2248.0,411.69,412.69,411.41,412.68,2248.0
2024-12-24 10:20:00,412.78,413.27,412.17,412.38,2792.0,412.78,413.27,412.17,412.38,2792.0
2024-12-24 10:30:00,412.45,412.95,412.45,412.77,1402.0,412.45,412.95,412.45,412.77,1402.0
2024-12-24 10:40:00,413.05,413.54,412.9,413.13,2517.0,413.05,413.54,412.9,413.13,2517.0
2024-12-24 10:50:00,412.78,412.8,412.29,412.8,1517.0,412.78,412.8,412.29,412.8,1517.0
2024-12-24 11:00:00,412.85,413.39,412.85,413.02,1584.0,412.85,413.39,412.85,413.02,1584.0
2024-12-24 11:10:00,412.82,412.82,411.68,411.69,1603.0,412.82,412.82,411.68,411.69,1603.0
2024-12-24 11:20:00,412.21,412.21,411.72,411.72,560.0,412.21,412.21,411.72,411.72,560.0
2024-12-24 11:30:00,412.06,412.4,411.91,412.36,1295.0,412.06,412.4,411.91,412.36,1295.0
2024-12-24 11:40:00,412.36,412.87,412.36,412.78,1382.0,412.36,412.87,412.36,412.78,1382.0
2024-12-24 11:50:00,412.78,413.29,412.74,413.29,915.0,412.78,413.29,412.74,413.29,915.0
2024-12-24 12:00:00,413.05,413.05,412.86,412.96,700.0,413.05,413.05,412.86,412.96,700.0
2024-12-24 12:10:00,413.06,413.16,412.99,413.08,1025.0,413.06,413.16,412.99,413.08,1025.0
2024-12-24 12:20:00,413.22,413.37,413.08,413.37,2746.0,413.22,413.37,413.08,413.37,2746.0
2024-12-24 12:30:00,413.37,414.14,413.12,414.14,2580.0,413.37,414.14,413.12,414.14,2580.0
2024-12-24 12:40:00,414.25,414.25,413.28,413.28,1453.0,414.25,414.25,413.28,413.28,1453.0
2024-12-24 12:50:00,413.59,414.25,412.96,413.59,9093.0,413.59,414.25,412.96,413.59,9093.0
2024-12-26 09:30:00,411.0,414.83,409.76,411.04,6353.0,411.0,414.83,409.76,411.04,6353.0
2024-12-26 09:40:00,411.21,413.08,411.21,413.08,1234.0,411.21,413.08,411.21,413.08,1234.0
2024-12-26 09:50:00,413.0,413.07,412.27,412.92,1900.0,413.0,413.07,412.27,412.92,1900.0
2024-12-26 10:00:00,412.92,414.23,412.25,414.0,6299.0,412.92,414.23,412.25,414.0,6299.0
2024-12-26 10:10:00,413.66,414.43,413.66,414.08,6247.0,413.66,414.43,413.66,414.08,6247.0
2024-12-26 10:20:00,414.05,414.46,413.51,414.05,1238.0,414.05,414.46,413.51,414.05,1238.0
2024-12-26 10:30:00,413.28,414.22,413.28,414.16,1125.0,413.28,414.22,413.28,414.16,1125.0
2024-12-26 10:40:00,414.19,415.2,414.18,414.87,2496.0,414.19,415.2,414.18,414.87,2496.0
2024-12-26 10:50:00,415.24,416.04,414.97,415.75,6347.0,415.24,416.04,414.97,415.75,6347.0
2024-12-26 11:00:00,415.81,415.81,414.63,414.64,2508.0,415.81,415.81,414.63,414.64,2508.0
2024-12-26 11:10:00,414.47,415.28,414.47,415.28,2070.0,414.47,415.28,414.47,415.28,2070.0
2024-12-26 11:20:00,415.36,416.27,415.36,415.63,1871.0,415.36,416.27,415.36,415.63,1871.0
2024-12-26 11:30:00,415.69,415.69,415.66,415.66,500.0,415.69,415.69,415.66,415.66,500.0
2024-12-26 11:40:00,415.95,416.5,415.35,416.19,4315.0,415.95,416.5,415.35,416.19,4315.0
2024-12-26 11:50:00,416.0,416.15,415.8,416.15,992.0,416.0,416.15,415.8,416.15,992.0
2024-12-26 12:00:00,416.15,416.45,415.68,415.68,600.0,416.15,416.45,415.68,415.68,600.0
2024-12-26 12:10:00,415.62,415.89,415.33,415.44,684.0,415.62,415.89,415.33,415.44,684.0
2024-12-26 12:20:00,415.37,415.42,414.8,415.2,1379.0,415.37,415.42,414.8,415.2,1379.0
2024-12-26 12:30:00,414.92,415.15,414.77,414.77,1000.0,414.92,415.15,414.77,414.77,1000.0
2024-12-26 12:40:00,414.48,415.1,414.16,414.16,1105.0,414.48,415.1,414.16,414.16,1105.0
2024-12-26 12:50:00,414.41,414.82,414.11,414.11,6508.0,414.41,414.82,414.11,414.11,6508.0
2024-12-26 13:00:00,414.44,414.71,414.3,414.31,866.0,414.44,414.71,414.3,414.31,866.0
2024-12-26 13:10:00,414.45,414.81,414.4,414.5,10693.0,414.45,414.81,414.4,414.5,10693.0
2024-12-26 13:20:00,414.5,415.27,414.5,414.64,1536.0,414.5,415.27,414.5,414.64,1536.0
2024-12-26 13:30:00,414.81,415.2,414.49,415.2,1800.0,414.81,415.2,414.49,415.2,1800.0
2024-12-26 13:40:00,415.17,415.17,414.4,414.69,1100.0,415.17,415.17,414.4,414.69,1100.0
2024-12-26 13:50:00,414.87,415.65,414.79,415.65,6078.0,414.87,415.65,414.79,415.65,6078.0
2024-12-26 14:00:00,415.65,415.65,414.86,414.86,2034.0,415.65,415.65,414.86,414.86,2034.0
2024-12-26 14:10:00,415.44,415.83,415.37,415.78,727.0,415.44,415.83,415.37,415.78,727.0
2024-12-26 14:20:00,415.52,415.66,415.06,415.06,1750.0,415.52,415.66,415.06,415.06,1750.0
2024-12-26 14:30:00,415.06,415.14,414.95,415.06,2185.0,415.06,415.14,414.95,415.06,2185.0
2024-12-26 14:40:00,415.07,415.17,414.45,415.17,3551.0,415.07,415.17,414.45,415.17,3551.0
2024-12-26 14:50:00,415.04,415.09,414.84,414.84,1932.0,415.04,415.09,414.84,414.84,1932.0
2024-12-26 15:00:00,415.22,416.49,415.22,416.04,1213.0,415.22,416.49,415.22,416.04,1213.0
2024-12-26 15:10:00,416.11,416.11,415.33,415.33,1600.0,416.11,416.11,415.33,415.33,1600.0
2024-12-26 15:20:00,415.43,416.07,415.42,416.07,1428.0,415.43,416.07,415.42,416.07,1428.0
2024-12-26 15:30:00,415.81,416.71,415.79,416.65,4502.0,415.81,416.71,415.79,416.65,4502.0
2024-12-26 15:40:00,416.73,417.45,416.69,417.08,7116.0,416.73,417.45,416.69,417.08,7116.0
2024-12-26 15:50:00,417.36,417.96,417.07,417.17,14977.0,417.36,417.96,417.07,417.17,14977.0
2024-12-27 09:30:00,413.73,415.96,413.2,415.55,5391.0,413.73,415.96,413.2,415.55,5391.0
2024-12-27 09:40:00,414.72,417.16,414.71,416.31,3520.0,414.72,417.16,414.71,416.31,3520.0
2024-12-27 09:50:00,417.44,417.44,416.42,416.43,960.0,417.44,417.44,416.42,416.43,960.0
2024-12-27 10:00:00,416.48,416.48,415.18,415.33,2419.0,416.48,416.48,415.18,415.33,2419.0
2024-12-27 10:10:00,415.77,416.2,415.14,415.14,3764.0,415.77,416.2,415.14,415.14,3764.0
2024-12-27 10:20:00,414.99,415.57,414.57,415.02,1500.0,414.99,415.57,414.57,415.02,1500.0
2024-12-27 10:30:00,414.52,415.62,414.27,414.4,1833.0,414.52,415.62,414.27,414.4,1833.0
2024-12-27 10:40:00,415.14,415.24,415.02,415.02,3000.0,415.14,415.24,415.02,415.02,3000.0
2024-12-27 10:50:00,415.07,415.22,414.6,414.66,1714.0,415.07,415.22,414.6,414.66,1714.0
2024-12-27 11:00:00,414.12,414.13,412.94,413.83,6614.0,414.12,414.13,412.94,413.83,6614.0
2024-12-27 11:10:00,413.78,413.78,413.24,413.24,800.0,413.78,413.78,413.24,413.24,800.0
2024-12-27 11:20:00,413.27,414.15,413.27,413.97,1600.0,413.27,414.15,413.27,413.97,1600.0
2024-12-27 11:30:00,413.73,413.73,413.73,413.73,100.0,413.73,413.73,413.73,413.73,100.0
2024-12-27 11:40:00,414.1,414.1,412.62,412.62,2464.0,414.1,414.1,412.62,412.62,2464.0
2024-12-27 11:50:00,412.52,412.52,411.74,412.06,1183.0,412.52,412.52,411.74,412.06,1183.0
2024-12-27 12:00:00,411.9,412.05,411.47,411.47,578.0,411.9,412.05,411.47,411.47,578.0
2024-12-27 12:10:00,412.07,412.08,411.5,411.5,1279.0,412.07,412.08,411.5,411.5,1279.0
2024-12-27 12:20:00,411.5,411.5,411.2,411.2,300.0,411.5,411.5,411.2,411.2,300.0
2024-12-27 12:30:00,411.57,411.69,410.58,410.85,1287.0,411.57,411.69,410.58,410.85,1287.0
2024-12-27 12:40:00,410.88,411.24,410.43,410.84,1132.0,410.88,411.24,410.43,410.84,1132.0
2024-12-27 12:50:00,411.59,411.81,411.4,411.8,807.0,411.59,411.81,411.4,411.8,807.0
2024-12-27 13:00:00,411.48,411.63,411.06,411.63,776.0,411.48,411.63,411.06,411.63,776.0
2024-12-27 13:10:00,411.9,412.03,411.6,411.85,1025.0,411.9,412.03,411.6,411.85,1025.0
2024-12-27 13:20:00,412.0,412.0,411.83,411.83,419.0,412.0,412.0,411.83,411.83,419.0
2024-12-27 13:30:00,411.93,412.53,411.7,412.53,400.0,411.93,412.53,411.7,412.53,400.0
2024-12-27 13:40:00,412.57,412.57,412.57,412.57,100.0,412.57,412.57,412.57,412.57,100.0
2024-12-27 13:50:00,412.95,412.95,412.77,412.77,200.0,412.95,412.95,412.77,412.77,200.0
2024-12-27 14:00:00,413.34,413.84,413.34,413.59,1500.0,413.34,413.84,413.34,413.59,1500.0
2024-12-27 14:10:00,413.97,414.3,413.67,414.3,1300.0,413.97,414.3,413.67,414.3,1300.0
2024-12-27 14:20:00,414.51,414.51,414.05,414.28,990.0,414.51,414.51,414.05,414.28,990.0
2024-12-27 14:30:00,414.25,414.64,413.95,414.64,1870.0,414.25,414.64,413.95,414.64,1870.0
2024-12-27 14:40:00,414.85,415.0,414.73,415.0,1200.0,414.85,415.0,414.73,415.0,1200.0
2024-12-27 14:50:00,414.64,415.57,414.33,415.55,8926.0,414.64,415.57,414.33,415.55,8926.0
2024-12-27 15:00:00,415.55,415.55,414.43,414.81,2373.0,415.55,415.55,414.43,414.81,2373.0
2024-12-27 15:10:00,414.52,414.52,413.78,413.95,2066.0,414.52,414.52,413.78,413.95,2066.0
2024-12-27 15:20:00,413.5,413.92,413.21,413.87,4577.0,413.5,413.92,413.21,413.87,4577.0
2024-12-27 15:30:00,413.89,413.89,413.46,413.73,4372.0,413.89,413.89,413.46,413.73,4372.0
2024-12-27 15:40:00,413.65,413.65,412.51,412.71,7049.0,413.65,413.65,412.51,412.71,7049.0
2024-12-27 15:50:00,412.75,415.34,412.75,415.18,14737.0,412.75,415.34,412.75,415.18,14737.0
2024-12-30 09:30:00,411.61,411.61,407.59,408.26,6902.0,411.61,411.61,407.59,408.26,6902.0
2024-12-30 09:40:00,407.53,407.53,406.2,406.2,2384.0,407.53,407.53,406.2,406.2,2384.0
2024-12-30 09:50:00,406.68,407.41,406.16,407.38,4593.0,406.68,407.41,406.16,407.38,4593.0
2024-12-30 10:00:00,406.84,408.4,406.84,407.87,2584.0,406.84,408.4,406.84,407.87,2584.0
2024-12-30 10:10:00,407.86,408.93,407.78,408.21,3200.0,407.86,408.93,407.78,408.21,3200.0
2024-12-30 10:20:00,408.03,408.38,407.38,407.38,4126.0,408.03,408.38,407.38,407.38,4126.0
2024-12-30 10:30:00,407.4,408.26,407.1,408.26,3425.0,407.4,408.26,407.1,408.26,3425.0
2024-12-30 10:40:00,408.39,408.75,408.08,408.4,1793.0,408.39,408.75,408.08,408.4,1793.0
2024-12-30 10:50:00,408.53,408.69,408.47,408.47,1568.0,408.53,408.69,408.47,408.47,1568.0
2024-12-30 11:00:00,408.75,410.61,408.75,410.04,3210.0,408.75,410.61,408.75,410.04,3210.0
2024-12-30 11:10:00,410.27,411.24,409.81,410.93,3545.0,410.27,411.24,409.81,410.93,3545.0
2024-12-30 11:20:00,411.21,411.21,410.27,410.64,2076.0,411.21,411.21,410.27,410.64,2076.0
2024-12-30 11:30:00,410.45,411.68,410.45,411.26,5704.0,410.45,411.68,410.45,411.26,5704.0
2024-12-30 11:40:00,411.95,412.5,411.02,411.03,2919.0,411.95,412.5,411.02,411.03,2919.0
2024-12-30 11:50:00,411.03,411.44,411.0,411.03,866.0,411.03,411.44,411.0,411.03,866.0
2024-12-30 12:00:00,411.16,411.86,411.16,411.86,1200.0,411.16,411.86,411.16,411.86,1200.0
2024-12-30 12:10:00,411.98,412.31,411.67,411.67,2198.0,411.98,412.31,411.67,411.67,2198.0
2024-12-30 12:20:00,411.18,411.97,411.08,411.66,3426.0,411.18,411.97,411.08,411.66,3426.0
2024-12-30 12:30:00,411.49,411.62,411.29,411.3,1813.0,411.49,411.62,411.29,411.3,1813.0
2024-12-30 12:40:00,411.3,411.58,411.29,411.58,913.0,411.3,411.58,411.29,411.58,913.0
2024-12-30 12:50:00,411.98,412.17,410.88,412.16,2507.0,411.98,412.17,410.88,412.16,2507.0
2024-12-30 13:00:00,411.92,412.26,411.28,412.26,2419.0,411.92,412.26,411.28,412.26,2419.0
2024-12-30 13:10:00,412.25,412.37,411.85,412.31,1022.0,412.25,412.37,411.85,412.31,1022.0
2024-12-30 13:20:00,412.49,412.49,411.58,411.91,2320.0,412.49,412.49,411.58,411.91,2320.0
2024-12-30 13:30:00,411.88,412.78,411.88,412.05,1506.0,411.88,412.78,411.88,412.05,1506.0
2024-12-30 13:40:00,412.05,412.98,412.04,412.92,1676.0,412.05,412.98,412.04,412.92,1676.0
2024-12-30 13:50:00,413.24,413.35,412.88,413.32,1095.0,413.24,413.35,412.88,413.32,1095.0
2024-12-30 14:00:00,413.14,413.3,412.71,413.08,15475.0,413.14,413.3,412.71,413.08,15475.0
2024-12-30 14:10:00,413.11,413.17,412.53,412.53,5059.0,413.11,413.17,412.53,412.53,5059.0
2024-12-30 14:20:00,412.56,412.72,411.55,412.59,3408.0,412.56,412.72,411.55,412.59,3408.0
2024-12-30 14:30:00,412.83,413.35,412.59,413.0,2924.0,412.83,413.35,412.59,413.0,2924.0
2024-12-30 14:40:00,413.26,414.03,413.26,413.69,1224.0,413.26,414.03,413.26,413.69,1224.0
2024-12-30 14:50:00,414.1,414.37,413.89,413.94,3999.0,414.1,414.37,413.89,413.94,3999.0
2024-12-30 15:00:00,413.62,414.02,413.62,413.83,1730.0,413.62,414.02,413.62,413.83,1730.0
2024-12-30 15:10:00,413.79,414.63,413.78,414.63,890.0,413.79,414.63,413.78,414.63,890.0
2024-12-30 15:20:00,414.32,414.7,413.68,413.77,2683.0,414.32,414.7,413.68,413.77,2683.0
2024-12-30 15:30:00,413.45,413.48,412.89,413.16,3678.0,413.45,413.48,412.89,413.16,3678.0
2024-12-30 15:40:00,413.24,413.75,412.71,413.34,3294.0,413.24,413.75,412.71,413.34,3294.0
2024-12-30 15:50:00,413.74,414.63,412.75,412.75,13235.0,413.74,414.63,412.75,412.75,13235.0
2024-12-31 09:30:00,414.68,418.47,414.28,416.21,8609.0,414.68,418.47,414.28,416.21,8609.0
2024-12-31 09:40:00,414.91,418.65,414.43,417.39,5320.0,414.91,418.65,414.43,417.39,5320.0
2024-12-31 09:50:00,417.14,417.14,415.47,416.42,2114.0,417.14,417.14,415.47,416.42,2114.0
2024-12-31 10:00:00,416.89,417.15,414.48,414.48,2189.0,416.89,417.15,414.48,414.48,2189.0
2024-12-31 10:10:00,415.85,416.41,415.48,416.39,2486.0,415.85,416.41,415.48,416.39,2486.0
2024-12-31 10:20:00,416.49,416.7,415.08,415.3,2500.0,416.49,416.7,415.08,415.3,2500.0
2024-12-31 10:30:00,414.69,414.78,413.85,414.66,2335.0,414.69,414.78,413.85,414.66,2335.0
2024-12-31 10:40:00,414.89,414.92,414.0,414.85,3831.0,414.89,414.92,414.0,414.85,3831.0
2024-12-31 10:50:00,414.8,414.85,414.32,414.46,1181.0,414.8,414.85,414.32,414.46,1181.0
2024-12-31 11:00:00,414.74,414.74,414.01,414.04,1565.0,414.74,414.74,414.01,414.04,1565.0
2024-12-31 11:10:00,414.03,414.44,413.89,414.44,1764.0,414.03,414.44,413.89,414.44,1764.0
2024-12-31 11:20:00,414.34,414.63,413.87,413.88,2780.0,414.34,414.63,413.87,413.88,2780.0
2024-12-31 11:30:00,413.87,414.15,413.76,413.89,3732.0,413.87,414.15,413.76,413.89,3732.0
2024-12-31 11:40:00,413.88,414.25,413.88,414.06,1207.0,413.88,414.25,413.88,414.06,1207.0
2024-12-31 11:50:00,414.08,414.08,411.68,412.0,8414.0,414.08,414.08,411.68,412.0,8414.0
2024-12-31 12:00:00,411.75,413.12,411.75,412.75,6801.0,411.75,413.12,411.75,412.75,6801.0
2024-12-31 12:10:00,413.08,413.18,412.5,413.18,2200.0,413.08,413.18,412.5,413.18,2200.0
2024-12-31 12:20:00,413.09,413.17,411.92,411.92,4454.0,413.09,413.17,411.92,411.92,4454.0
2024-12-31 12:30:00,412.23,412.38,411.92,412.0,1604.0,412.23,412.38,411.92,412.0,1604.0
2024-12-31 12:40:00,411.87,412.01,411.87,411.92,883.0,411.87,412.01,411.87,411.92,883.0
2024-12-31 12:50:00,412.1,413.34,411.81,413.2,1745.0,412.1,413.34,411.81,413.2,1745.0
2024-12-31 13:00:00,413.12,413.12,412.53,412.73,1584.0,413.12,413.12,412.53,412.73,1584.0
2024-12-31 13:10:00,412.73,412.92,412.57,412.74,1386.0,412.73,412.92,412.57,412.74,1386.0
2024-12-31 13:20:00,412.75,412.75,411.4,411.4,2653.0,412.75,412.75,411.4,411.4,2653.0
2024-12-31 13:30:00,411.71,412.38,411.71,412.11,813.0,411.71,412.38,411.71,412.11,813.0
2024-12-31 13:40:00,412.57,413.17,412.49,413.05,1167.0,412.57,413.17,412.49,413.05,1167.0
2024-12-31 13:50:00,413.05,413.28,412.7,412.7,1539.0,413.05,413.28,412.7,412.7,1539.0
2024-12-31 14:00:00,412.55,412.78,411.9,412.43,1300.0,412.55,412.78,411.9,412.43,1300.0
2024-12-31 14:10:00,413.01,413.02,412.34,412.62,1108.0,413.01,413.02,412.34,412.62,1108.0
2024-12-31 14:20:00,412.6,412.6,411.86,412.12,2667.0,412.6,412.6,411.86,412.12,2667.0
2024-12-31 14:30:00,412.13,412.34,411.86,412.25,1593.0,412.13,412.34,411.86,412.25,1593.0
2024-12-31 14:40:00,411.68,412.35,411.68,412.35,1978.0,411.68,412.35,411.68,412.35,1978.0
2024-12-31 14:50:00,412.2,413.43,412.2,413.39,1638.0,412.2,413.43,412.2,413.39,1638.0
2024-12-31 15:00:00,413.44,413.64,412.96,413.19,2145.0,413.44,413.64,412.96,413.19,2145.0
2024-12-31 15:10:00,412.98,413.09,412.67,412.72,1661.0,412.98,413.09,412.67,412.72,1661.0
2024-12-31 15:20:00,413.02,413.8,413.02,413.58,1532.0,413.02,413.8,413.02,413.58,1532.0
2024-12-31 15:30:00,413.45,413.97,413.11,413.74,1628.0,413.45,413.97,413.11,413.74,1628.0
2024-12-31 15:40:00,413.5,413.65,413.11,413.65,1904.0,413.5,413.65,413.11,413.65,1904.0
2024-12-31 15:50:00,413.89,414.29,412.66,413.57,21295.0,413.89,414.29,412.66,413.57,21295.0
2025-01-02 09:30:00,416.95,420.79,415.0,417.8,11501.0,416.95,420.79,415.0,417.8,11501.0
2025-01-02 09:40:00,417.13,418.8,417.12,418.16,2514.0,417.13,418.8,417.12,418.16,2514.0
2025-01-02 09:50:00,417.89,418.43,417.1,417.78,1675.0,417.89,418.43,417.1,417.78,1675.0
2025-01-02 10:00:00,417.9,418.38,416.47,417.45,1913.0,417.9,418.38,416.47,417.45,1913.0
2025-01-02 10:10:00,417.45,418.12,416.9,417.19,1025.0,417.45,418.12,416.9,417.19,1025.0
2025-01-02 10:20:00,417.02,417.02,415.71,416.07,2469.0,417.02,417.02,415.71,416.07,2469.0
2025-01-02 10:30:00,415.95,416.22,415.43,415.75,1200.0,415.95,416.22,415.43,415.75,1200.0
2025-01-02 10:40:00,415.39,416.38,415.39,416.0,4865.0,415.39,416.38,415.39,416.0,4865.0
2025-01-02 10:50:00,416.3,416.35,415.32,415.32,1470.0,416.3,416.35,415.32,415.32,1470.0
2025-01-02 11:00:00,415.24,415.43,414.29,414.39,3059.0,415.24,415.43,414.29,414.39,3059.0
2025-01-02 11:10:00,414.56,414.87,414.45,414.6,1055.0,414.56,414.87,414.45,414.6,1055.0
2025-01-02 11:20:00,414.44,414.46,413.84,414.35,1254.0,414.44,414.46,413.84,414.35,1254.0
2025-01-02 11:30:00,414.35,414.51,414.35,414.51,516.0,414.35,414.51,414.35,414.51,516.0
2025-01-02 11:40:00,414.85,414.85,413.41,413.73,7875.0,414.85,414.85,413.41,413.73,7875.0
2025-01-02 11:50:00,413.8,414.0,412.48,412.72,10170.0,413.8,414.0,412.48,412.72,10170.0
2025-01-02 12:00:00,412.4,412.64,412.4,412.64,200.0,412.4,412.64,412.4,412.64,200.0
2025-01-02 12:10:00,412.64,412.71,412.21,412.39,1400.0,412.64,412.71,412.21,412.39,1400.0
2025-01-02 12:20:00,412.07,412.35,410.85,411.6,2599.0,412.07,412.35,410.85,411.6,2599.0
2025-01-02 12:30:00,410.87,410.87,410.02,410.44,739.0,410.87,410.87,410.02,410.44,739.0
2025-01-02 12:40:00,409.89,409.89,409.26,409.28,1250.0,409.89,409.89,409.26,409.28,1250.0
2025-01-02 12:50:00,409.02,410.02,409.02,410.02,833.0,409.02,410.02,409.02,410.02,833.0
2025-01-02 13:00:00,409.03,409.66,409.02,409.41,708.0,409.03,409.66,409.02,409.41,708.0
2025-01-02 13:10:00,409.4,409.4,408.23,408.56,899.0,409.4,409.4,408.23,408.56,899.0
2025-01-02 13:20:00,408.8,408.88,407.96,407.96,1632.0,408.8,408.88,407.96,407.96,1632.0
2025-01-02 13:30:00,408.0,408.01,407.28,407.58,913.0,408.0,408.01,407.28,407.58,913.0
2025-01-02 13:40:00,407.41,407.8,407.29,407.29,882.0,407.41,407.8,407.29,407.29,882.0
2025-01-02 13:50:00,407.29,407.29,407.29,407.29,0.0,407.29,407.29,407.29,407.29,0.0
2025-01-02 14:00:00,407.83,408.37,407.66,407.72,1735.0,407.83,408.37,407.66,407.72,1735.0
2025-01-02 14:10:00,407.53,407.53,407.2,407.2,425.0,407.53,407.53,407.2,407.2,425.0
2025-01-02 14:20:00,407.6,408.44,407.58,408.44,793.0,407.6,408.44,407.58,408.44,793.0
2025-01-02 14:30:00,408.16,408.16,407.5,407.5,1600.0,408.16,408.16,407.5,407.5,1600.0
2025-01-02 14:40:00,407.62,407.92,407.56,407.92,1092.0,407.62,407.92,407.56,407.92,1092.0
2025-01-02 14:50:00,407.86,408.1,406.52,406.52,2500.0,407.86,408.1,406.52,406.52,2500.0
2025-01-02 15:00:00,406.74,408.08,406.74,408.05,900.0,406.74,408.08,406.74,408.05,900.0
2025-01-02 15:10:00,408.36,408.96,408.28,408.4,2760.0,408.36,408.96,408.28,408.4,2760.0
2025-01-02 15:20:00,408.76,408.84,408.45,408.57,2219.0,408.76,408.84,408.45,408.57,2219.0
2025-01-02 15:30:00,408.49,409.15,407.99,408.23,2891.0,408.49,409.15,407.99,408.23,2891.0
2025-01-02 15:40:00,408.21,408.84,408.08,408.47,2443.0,408.21,408.84,408.08,408.47,2443.0
2025-01-02 15:50:00,408.62,409.13,408.38,408.69,9876.0,408.62,409.13,408.38,408.69,9876.0
2025-01-03 09:30:00,410.6,410.94,407.54,408.02,5572.0,410.6,410.94,407.54,408.02,5572.0
2025-01-03 09:40:00,408.87,408.87,407.14,407.15,3100.0,408.87,408.87,407.14,407.15,3100.0
2025-01-03 09:50:00,408.09,408.27,407.09,408.27,3705.0,408.09,408.27,407.09,408.27,3705.0
2025-01-03 10:00:00,408.26,409.45,407.86,409.31,805.0,408.26,409.45,407.86,409.31,805.0
2025-01-03 10:10:00,409.75,410.29,409.23,409.9,8759.0,409.75,410.29,409.23,409.9,8759.0
2025-01-03 10:20:00,409.91,411.13,409.91,411.13,1628.0,409.91,411.13,409.91,411.13,1628.0
2025-01-03 10:30:00,411.55,411.9,410.81,411.36,2494.0,411.55,411.9,410.81,411.36,2494.0
2025-01-03 10:40:00,411.4,411.9,411.25,411.25,4080.0,411.4,411.9,411.25,411.25,4080.0
2025-01-03 10:50:00,411.79,411.8,410.9,411.8,1844.0,411.79,411.8,410.9,411.8,1844.0
2025-01-03 11:00:00,412.01,412.17,411.8,411.84,1360.0,412.01,412.17,411.8,411.84,1360.0
2025-01-03 11:10:00,411.63,412.07,411.6,411.79,1049.0,411.63,412.07,411.6,411.79,1049.0
2025-01-03 11:20:00,411.62,412.36,411.28,412.3,1872.0,411.62,412.36,411.28,412.3,1872.0
2025-01-03 11:30:00,412.1,413.71,412.09,413.3,3910.0,412.1,413.71,412.09,413.3,3910.0
2025-01-03 11:40:00,413.38,413.95,413.32,413.69,739.0,413.38,413.95,413.32,413.69,739.0
2025-01-03 11:50:00,413.83,414.13,413.58,414.13,11246.0,413.83,414.13,413.58,414.13,11246.0
2025-01-03 12:00:00,414.17,415.6,414.17,415.6,2893.0,414.17,415.6,414.17,415.6,2893.0
2025-01-03 12:10:00,415.64,415.64,414.76,414.99,2778.0,415.64,415.64,414.76,414.99,2778.0
2025-01-03 12:20:00,414.94,416.18,414.73,414.99,6693.0,414.94,416.18,414.73,414.99,6693.0
2025-01-03 12:30:00,414.91,414.91,414.47,414.79,1104.0,414.91,414.91,414.47,414.79,1104.0
2025-01-03 12:40:00,415.18,415.18,414.71,414.77,1154.0,415.18,415.18,414.71,414.77,1154.0
2025-01-03 12:50:00,415.08,415.08,414.81,414.98,1080.0,415.08,415.08,414.81,414.98,1080.0
2025-01-03 13:00:00,415.09,415.73,414.9,415.08,3262.0,415.09,415.73,414.9,415.08,3262.0
2025-01-03 13:10:00,415.42,415.79,415.14,415.52,1897.0,415.42,415.79,415.14,415.52,1897.0
2025-01-03 13:20:00,415.76,417.05,415.76,417.05,2367.0,415.76,417.05,415.76,417.05,2367.0
2025-01-03 13:30:00,417.27,417.31,416.87,416.98,2089.0,417.27,417.31,416.87,416.98,2089.0
2025-01-03 13:40:00,416.98,417.0,416.98,417.0,400.0,416.98,417.0,416.98,417.0,400.0
2025-01-03 13:50:00,416.7,417.03,416.58,417.03,1331.0,416.7,417.03,416.58,417.03,1331.0
2025-01-03 14:00:00,416.84,417.06,416.57,416.57,957.0,416.84,417.06,416.57,416.57,957.0
2025-01-03 14:10:00,416.8,416.99,416.54,416.73,795.0,416.8,416.99,416.54,416.73,795.0
2025-01-03 14:20:00,416.96,417.03,416.36,416.36,2725.0,416.96,417.03,416.36,416.36,2725.0
2025-01-03 14:30:00,416.76,417.0,416.76,416.83,1456.0,416.76,417.0,416.76,416.83,1456.0
2025-01-03 14:40:00,416.95,416.95,416.45,416.85,1114.0,416.95,416.95,416.45,416.85,1114.0
2025-01-03 14:50:00,416.69,416.7,415.76,415.82,2746.0,416.69,416.7,415.76,415.82,2746.0
2025-01-03 15:00:00,415.97,416.33,415.39,415.39,1006.0,415.97,416.33,415.39,415.39,1006.0
2025-01-03 15:10:00,415.7,415.92,415.63,415.63,1460.0,415.7,415.92,415.63,415.63,1460.0
2025-01-03 15:20:00,415.58,416.92,415.38,416.92,6191.0,415.58,416.92,415.38,416.92,6191.0
2025-01-03 15:30:00,417.09,417.09,416.05,416.05,4300.0,417.09,417.09,416.05,416.05,4300.0
2025-01-03 15:40:00,416.02,416.07,415.37,415.52,1300.0,416.02,416.07,415.37,415.52,1300.0
2025-01-03 15:50:00,415.41,415.81,415.1,415.4,15466.0,415.41,415.81,415.1,415.4,15466.0
2025-01-06 09:30:00,415.53,418.94,415.53,417.87,9154.0,415.53,418.94,415.53,417.87,9154.0
2025-01-06 09:40:00,417.97,422.46,417.97,422.06,6068.0,417.97,422.46,417.97,422.06,6068.0
2025-01-06 09:50:00,421.33,424.29,420.59,422.85,20341.0,421.33,424.29,420.59,422.85,20341.0
2025-01-06 10:00:00,423.17,426.21,423.15,425.09,3461.0,423.17,426.21,423.15,425.09,3461.0
2025-01-06 10:10:00,424.55,426.81,424.55,426.7,6670.0,424.55,426.81,424.55,426.7,6670.0
2025-01-06 10:20:00,426.35,427.29,426.0,426.94,9270.0,426.35,427.29,426.0,426.94,9270.0
2025-01-06 10:30:00,427.11,428.16,426.93,427.91,4114.0,427.11,428.16,426.93,427.91,4114.0
2025-01-06 10:40:00,428.18,429.78,428.17,429.78,7111.0,428.18,429.78,428.17,429.78,7111.0
2025-01-06 10:50:00,430.0,430.2,428.73,429.69,3871.0,430.0,430.2,428.73,429.69,3871.0
2025-01-06 11:00:00,430.17,430.17,428.83,429.45,8429.0,430.17,430.17,428.83,429.45,8429.0
2025-01-06 11:10:00,429.75,431.5,429.75,431.5,1400.0,429.75,431.5,429.75,431.5,1400.0
2025-01-06 11:20:00,431.92,433.0,431.84,432.97,9439.0,431.92,433.0,431.84,432.97,9439.0
2025-01-06 11:30:00,433.24,434.06,433.19,433.23,5587.0,433.24,434.06,433.19,433.23,5587.0
2025-01-06 11:40:00,432.71,433.97,432.71,433.89,2592.0,432.71,433.97,432.71,433.89,2592.0
2025-01-06 11:50:00,433.69,434.34,432.85,434.34,3873.0,433.69,434.34,432.85,434.34,3873.0
2025-01-06 12:00:00,434.88,435.13,433.56,433.56,1837.0,434.88,435.13,433.56,433.56,1837.0
2025-01-06 12:10:00,433.43,433.98,432.38,432.4,3495.0,433.43,433.98,432.38,432.4,3495.0
2025-01-06 12:20:00,432.79,433.71,432.73,433.56,4541.0,432.79,433.71,432.73,433.56,4541.0
2025-01-06 12:30:00,433.1,433.1,433.09,433.1,200.0,433.1,433.1,433.09,433.1,200.0
2025-01-06 12:40:00,433.19,433.29,432.96,432.96,1516.0,433.19,433.29,432.96,432.96,1516.0
2025-01-06 12:50:00,433.22,433.23,431.87,432.45,4908.0,433.22,433.23,431.87,432.45,4908.0
2025-01-06 13:00:00,432.34,432.69,432.07,432.38,5052.0,432.34,432.69,432.07,432.38,5052.0
2025-01-06 13:10:00,432.42,433.8,432.42,433.75,6935.0,432.42,433.8,432.42,433.75,6935.0
2025-01-06 13:20:00,433.38,433.75,432.64,433.6,3350.0,433.38,433.75,432.64,433.6,3350.0
2025-01-06 13:30:00,433.47,433.66,432.64,433.6,5822.0,433.47,433.66,432.64,433.6,5822.0
2025-01-06 13:40:00,433.16,433.16,431.86,432.25,3787.0,433.16,433.16,431.86,432.25,3787.0
2025-01-06 13:50:00,432.24,433.13,432.22,433.13,3599.0,432.24,433.13,432.22,433.13,3599.0
2025-01-06 14:00:00,432.73,433.1,429.46,429.5,5291.0,432.73,433.1,429.46,429.5,5291.0
2025-01-06 14:10:00,428.88,429.72,428.73,429.72,3473.0,428.88,429.72,428.73,429.72,3473.0
2025-01-06 14:20:00,429.65,430.14,429.23,430.1,3445.0,429.65,430.14,429.23,430.1,3445.0
2025-01-06 14:30:00,429.83,429.95,429.33,429.68,2201.0,429.83,429.95,429.33,429.68,2201.0
2025-01-06 14:40:00,429.92,429.92,427.91,429.14,3129.0,429.92,429.92,427.91,429.14,3129.0
2025-01-06 14:50:00,429.14,429.17,428.14,428.14,2133.0,429.14,429.17,428.14,428.14,2133.0
2025-01-06 15:00:00,428.46,428.69,428.0,428.0,4426.0,428.46,428.69,428.0,428.0,4426.0
2025-01-06 15:10:00,428.0,428.15,427.35,427.35,3913.0,428.0,428.15,427.35,427.35,3913.0
2025-01-06 15:20:00,427.49,428.77,427.36,428.49,3398.0,427.49,428.77,427.36,428.49,3398.0
2025-01-06 15:30:00,428.66,429.0,427.67,427.67,13331.0,428.66,429.0,427.67,427.67,13331.0
2025-01-06 15:40:00,427.23,428.66,427.22,428.27,9782.0,427.23,428.66,427.22,428.27,9782.0
2025-01-06 15:50:00,428.14,429.47,427.8,428.91,27820.0,428.14,429.47,427.8,428.91,27820.0
2025-01-07 09:30:00,428.34,433.14,426.37,433.09,26493.0,428.34,433.14,426.37,433.09,26493.0
2025-01-07 09:40:00,433.0,433.81,432.18,433.74,3900.0,433.0,433.81,432.18,433.74,3900.0
2025-01-07 09:50:00,433.74,434.86,433.06,434.8,3024.0,433.74,434.86,433.06,434.8,3024.0
2025-01-07 10:00:00,433.97,433.97,430.96,430.96,2136.0,433.97,433.97,430.96,430.96,2136.0
2025-01-07 10:10:00,429.99,429.99,428.96,429.73,5175.0,429.99,429.99,428.96,429.73,5175.0
2025-01-07 10:20:00,431.46,432.15,430.92,432.15,4132.0,431.46,432.15,430.92,432.15,4132.0
2025-01-07 10:30:00,431.74,433.12,431.56,432.43,1061.0,431.74,433.12,431.56,432.43,1061.0
2025-01-07 10:40:00,432.44,432.68,429.86,430.02,4188.0,432.44,432.68,429.86,430.02,4188.0
2025-01-07 10:50:00,430.78,431.18,429.87,430.62,25217.0,430.78,431.18,429.87,430.62,25217.0
2025-01-07 11:00:00,430.62,430.9,429.26,429.47,7154.0,430.62,430.9,429.26,429.47,7154.0
2025-01-07 11:10:00,429.15,429.15,427.85,427.96,2596.0,429.15,429.15,427.85,427.96,2596.0
2025-01-07 11:20:00,428.3,428.93,427.1,427.65,6782.0,428.3,428.93,427.1,427.65,6782.0
2025-01-07 11:30:00,427.66,428.26,426.35,427.34,10835.0,427.66,428.26,426.35,427.34,10835.0
2025-01-07 11:40:00,427.81,427.81,427.25,427.38,1843.0,427.81,427.81,427.25,427.38,1843.0
2025-01-07 11:50:00,427.38,427.38,426.23,426.26,2640.0,427.38,427.38,426.23,426.26,2640.0
2025-01-07 12:00:00,426.78,426.91,426.0,426.0,714.0,426.78,426.91,426.0,426.0,714.0
2025-01-07 12:10:00,426.46,426.56,425.34,425.77,2566.0,426.46,426.56,425.34,425.77,2566.0
2025-01-07 12:20:00,426.1,426.83,424.65,424.92,3358.0,426.1,426.83,424.65,424.92,3358.0
2025-01-07 12:30:00,424.93,425.68,424.93,425.28,1900.0,424.93,425.68,424.93,425.28,1900.0
2025-01-07 12:40:00,424.67,424.68,424.37,424.68,400.0,424.67,424.68,424.37,424.68,400.0
2025-01-07 12:50:00,424.52,425.35,424.27,425.33,2458.0,424.52,425.35,424.27,425.33,2458.0
2025-01-07 13:00:00,425.39,427.59,425.32,427.59,3801.0,425.39,427.59,425.32,427.59,3801.0
2025-01-07 13:10:00,427.64,427.64,427.08,427.08,1014.0,427.64,427.64,427.08,427.08,1014.0
2025-01-07 13:20:00,427.07,427.32,427.06,427.1,742.0,427.07,427.32,427.06,427.1,742.0
2025-01-07 13:30:00,427.14,427.14,427.14,427.14,100.0,427.14,427.14,427.14,427.14,100.0
2025-01-07 13:40:00,426.74,427.36,426.37,427.26,1604.0,426.74,427.36,426.37,427.26,1604.0
2025-01-07 13:50:00,427.29,427.29,426.52,427.03,1236.0,427.29,427.29,426.52,427.03,1236.0
2025-01-07 14:00:00,426.69,427.48,426.69,427.47,2151.0,426.69,427.48,426.69,427.47,2151.0
2025-01-07 14:10:00,427.38,427.56,427.32,427.33,1919.0,427.38,427.56,427.32,427.33,1919.0
2025-01-07 14:20:00,427.33,429.75,427.33,429.75,9974.0,427.33,429.75,427.33,429.75,9974.0
2025-01-07 14:30:00,429.69,430.29,429.63,430.14,3540.0,429.69,430.29,429.63,430.14,3540.0
2025-01-07 14:40:00,429.9,430.59,429.67,430.45,7498.0,429.9,430.59,429.67,430.45,7498.0
2025-01-07 14:50:00,430.32,430.32,428.93,429.22,2486.0,430.32,430.32,428.93,429.22,2486.0
2025-01-07 15:00:00,428.92,429.35,428.49,429.27,6223.0,428.92,429.35,428.49,429.27,6223.0
2025-01-07 15:10:00,429.15,429.37,428.17,428.41,13061.0,429.15,429.37,428.17,428.41,13061.0
2025-01-07 15:20:00,427.71,427.71,426.11,426.11,4937.0,427.71,427.71,426.11,426.11,4937.0
2025-01-07 15:30:00,426.47,426.65,425.59,426.17,8249.0,426.47,426.65,425.59,426.17,8249.0
2025-01-07 15:40:00,426.28,426.61,425.72,426.44,7937.0,426.28,426.61,425.72,426.44,7937.0
2025-01-07 15:50:00,426.02,427.33,425.98,427.21,25299.0,426.02,427.33,425.98,427.21,25299.0
2025-01-08 09:30:00,426.66,428.0,421.82,423.47,19003.0,426.66,428.0,421.82,423.47,19003.0
2025-01-08 09:40:00,423.35,426.74,422.24,425.81,3034.0,423.35,426.74,422.24,425.81,3034.0
2025-01-08 09:50:00,426.79,429.62,426.79,428.61,28970.0,426.79,429.62,426.79,428.61,28970.0
2025-01-08 10:00:00,428.67,432.83,427.49,432.83,14494.0,428.67,432.83,427.49,432.83,14494.0
2025-01-08 10:10:00,433.73,433.73,430.16,431.09,7099.0,433.73,433.73,430.16,431.09,7099.0
2025-01-08 10:20:00,431.06,433.47,431.06,432.16,7734.0,431.06,433.47,431.06,432.16,7734.0
2025-01-08 10:30:00,431.86,435.22,431.73,435.22,4018.0,431.86,435.22,431.73,435.22,4018.0
2025-01-08 10:40:00,434.41,437.32,433.98,436.43,18628.0,434.41,437.32,433.98,436.43,18628.0
2025-01-08 10:50:00,436.04,437.5,435.52,435.85,14077.0,436.04,437.5,435.52,435.85,14077.0
2025-01-08 11:00:00,436.05,436.83,434.71,436.15,5775.0,436.05,436.83,434.71,436.15,5775.0
2025-01-08 11:10:00,436.22,437.5,435.36,436.21,7550.0,436.22,437.5,435.36,436.21,7550.0
2025-01-08 11:20:00,436.34,436.62,435.6,436.33,5182.0,436.34,436.62,435.6,436.33,5182.0
2025-01-08 11:30:00,435.94,436.18,434.71,435.52,3891.0,435.94,436.18,434.71,435.52,3891.0
2025-01-08 11:40:00,435.39,436.61,434.65,436.25,4925.0,435.39,436.61,434.65,436.25,4925.0
2025-01-08 11:50:00,436.43,437.27,436.02,436.76,7806.0,436.43,437.27,436.02,436.76,7806.0
2025-01-08 12:00:00,436.59,436.72,434.5,434.5,5683.0,436.59,436.72,434.5,434.5,5683.0
2025-01-08 12:10:00,434.5,435.01,432.95,433.95,7031.0,434.5,435.01,432.95,433.95,7031.0
2025-01-08 12:20:00,433.89,434.69,433.68,433.68,3372.0,433.89,434.69,433.68,433.68,3372.0
2025-01-08 12:30:00,433.65,434.02,433.17,433.84,2452.0,433.65,434.02,433.17,433.84,2452.0
2025-01-08 12:40:00,433.6,434.47,433.6,434.13,4175.0,433.6,434.47,433.6,434.13,4175.0
2025-01-08 12:50:00,434.2,434.69,433.47,433.74,3595.0,434.2,434.69,433.47,433.74,3595.0
2025-01-08 13:00:00,433.88,434.8,433.44,434.8,3701.0,433.88,434.8,433.44,434.8,3701.0
2025-01-08 13:10:00,434.48,434.48,433.79,433.9,1729.0,434.48,434.48,433.79,433.9,1729.0
2025-01-08 13:20:00,433.79,434.47,433.39,434.21,3140.0,433.79,434.47,433.39,434.21,3140.0
2025-01-08 13:30:00,434.37,435.55,433.89,435.47,3927.0,434.37,435.55,433.89,435.47,3927.0
2025-01-08 13:40:00,435.22,435.54,433.59,433.59,4626.0,435.22,435.54,433.59,433.59,4626.0
2025-01-08 13:50:00,433.53,433.87,432.63,432.63,3276.0,433.53,433.87,432.63,432.63,3276.0
2025-01-08 14:00:00,433.05,434.3,432.88,434.22,4055.0,433.05,434.3,432.88,434.22,4055.0
2025-01-08 14:10:00,434.33,434.57,433.19,434.57,4149.0,434.33,434.57,433.19,434.57,4149.0
2025-01-08 14:20:00,434.24,435.41,434.24,435.15,2170.0,434.24,435.41,434.24,435.15,2170.0
2025-01-08 14:30:00,434.92,434.92,433.9,434.07,3056.0,434.92,434.92,433.9,434.07,3056.0
2025-01-08 14:40:00,434.03,434.38,432.62,433.26,13000.0,434.03,434.38,432.62,433.26,13000.0
2025-01-08 14:50:00,433.0,433.24,432.86,433.02,4083.0,433.0,433.24,432.86,433.02,4083.0
2025-01-08 15:00:00,433.07,433.71,432.79,433.44,6524.0,433.07,433.71,432.79,433.44,6524.0
2025-01-08 15:10:00,433.46,433.66,433.08,433.47,4947.0,433.46,433.66,433.08,433.47,4947.0
2025-01-08 15:20:00,433.56,433.92,433.24,433.78,10177.0,433.56,433.92,433.24,433.78,10177.0
2025-01-08 15:30:00,433.92,433.92,431.32,431.37,14299.0,433.92,433.92,431.32,431.37,14299.0
2025-01-08 15:40:00,431.0,431.32,429.81,430.42,26253.0,431.0,431.32,429.81,430.42,26253.0
2025-01-08 15:50:00,430.34,432.49,430.26,432.33,29450.0,430.34,432.49,430.26,432.33,29450.0
2025-01-10 09:30:00,427.25,431.01,426.96,426.96,13341.0,427.25,431.01,426.96,426.96,13341.0
2025-01-10 09:40:00,428.31,429.93,426.81,427.1,15738.0,428.31,429.93,426.81,427.1,15738.0
2025-01-10 09:50:00,426.5,426.5,425.42,426.07,6500.0,426.5,426.5,425.42,426.07,6500.0
2025-01-10 10:00:00,425.65,426.04,422.98,424.6,6414.0,425.65,426.04,422.98,424.6,6414.0
2025-01-10 10:10:00,424.9,425.76,424.06,424.24,17864.0,424.9,425.76,424.06,424.24,17864.0
2025-01-10 10:20:00,423.48,425.51,422.93,424.33,3580.0,423.48,425.51,422.93,424.33,3580.0
2025-01-10 10:30:00,424.51,424.88,424.06,424.56,7500.0,424.51,424.88,424.06,424.56,7500.0
2025-01-10 10:40:00,424.5,424.66,423.95,423.96,17080.0,424.5,424.66,423.95,423.96,17080.0
2025-01-10 10:50:00,423.94,424.13,422.52,423.67,6205.0,423.94,424.13,422.52,423.67,6205.0
2025-01-10 11:00:00,423.07,423.37,422.54,422.87,3547.0,423.07,423.37,422.54,422.87,3547.0
2025-01-10 11:10:00,422.87,423.42,421.81,421.81,2815.0,422.87,423.42,421.81,421.81,2815.0
2025-01-10 11:20:00,422.17,422.98,421.93,422.91,4872.0,422.17,422.98,421.93,422.91,4872.0
2025-01-10 11:30:00,422.91,422.91,421.48,421.75,4194.0,422.91,422.91,421.48,421.75,4194.0
2025-01-10 11:40:00,421.77,422.08,420.55,420.81,2064.0,421.77,422.08,420.55,420.81,2064.0
2025-01-10 11:50:00,420.96,422.12,420.85,421.49,13667.0,420.96,422.12,420.85,421.49,13667.0
2025-01-10 12:00:00,421.07,421.37,420.49,421.37,4012.0,421.07,421.37,420.49,421.37,4012.0
2025-01-10 12:10:00,420.92,423.5,420.92,423.5,1876.0,420.92,423.5,420.92,423.5,1876.0
2025-01-10 12:20:00,423.53,423.53,421.8,421.8,3471.0,423.53,423.53,421.8,421.8,3471.0
2025-01-10 12:30:00,422.21,422.79,421.16,421.94,8622.0,422.21,422.79,421.16,421.94,8622.0
2025-01-10 12:40:00,421.94,421.94,421.94,421.94,0.0,421.94,421.94,421.94,421.94,0.0
2025-01-10 12:50:00,422.1,422.1,420.97,421.34,5674.0,422.1,422.1,420.97,421.34,5674.0
2025-01-10 13:00:00,421.02,421.69,421.0,421.55,3495.0,421.02,421.69,421.0,421.55,3495.0
2025-01-10 13:10:00,421.52,422.93,421.23,422.93,6604.0,421.52,422.93,421.23,422.93,6604.0
2025-01-10 13:20:00,422.92,424.76,422.92,424.61,4997.0,422.92,424.76,422.92,424.61,4997.0
2025-01-10 13:30:00,424.54,425.58,424.54,425.58,1697.0,424.54,425.58,424.54,425.58,1697.0
2025-01-10 13:40:00,425.67,425.99,425.29,425.33,4501.0,425.67,425.99,425.29,425.33,4501.0
2025-01-10 13:50:00,425.16,425.73,424.91,425.15,6933.0,425.16,425.73,424.91,425.15,6933.0
2025-01-10 14:00:00,425.14,425.34,423.44,423.46,2299.0,425.14,425.34,423.44,423.46,2299.0
2025-01-10 14:10:00,423.43,423.79,423.43,423.79,200.0,423.43,423.79,423.43,423.79,200.0
2025-01-10 14:20:00,423.84,424.66,423.68,423.76,3445.0,423.84,424.66,423.68,423.76,3445.0
2025-01-10 14:30:00,423.43,423.43,422.5,422.71,2500.0,423.43,423.43,422.5,422.71,2500.0
2025-01-10 14:40:00,422.5,422.55,421.71,421.71,3602.0,422.5,422.55,421.71,421.71,3602.0
2025-01-10 14:50:00,421.76,422.33,421.76,421.88,2750.0,421.76,422.33,421.76,421.88,2750.0
2025-01-10 15:00:00,421.88,422.24,420.88,421.25,6075.0,421.88,422.24,420.88,421.25,6075.0
2025-01-10 15:10:00,421.0,421.39,418.46,418.85,4923.0,421.0,421.39,418.46,418.85,4923.0
2025-01-10 15:20:00,418.92,419.85,418.92,419.55,7782.0,418.92,419.85,418.92,419.55,7782.0
2025-01-10 15:30:00,419.46,419.61,418.69,419.24,9126.0,419.46,419.61,418.69,419.24,9126.0
2025-01-10 15:40:00,419.06,419.54,418.49,418.71,10516.0,419.06,419.54,418.49,418.71,10516.0
2025-01-10 15:50:00,418.8,419.15,417.76,417.84,44281.0,418.8,419.15,417.76,417.84,44281.0
2025-01-13 09:30:00,417.06,417.65,412.68,413.69,12033.0,417.06,417.65,412.68,413.69,12033.0
2025-01-13 09:40:00,413.75,416.49,413.75,416.07,1900.0,413.75,416.49,413.75,416.07,1900.0
2025-01-13 09:50:00,415.57,418.06,414.6,418.06,3444.0,415.57,418.06,414.6,418.06,3444.0
2025-01-13 10:00:00,417.52,418.67,416.65,418.25,4786.0,417.52,418.67,416.65,418.25,4786.0
2025-01-13 10:10:00,418.25,418.58,416.65,417.06,4095.0,418.25,418.58,416.65,417.06,4095.0
2025-01-13 10:20:00,417.39,417.44,413.07,413.07,4749.0,417.39,417.44,413.07,413.07,4749.0
2025-01-13 10:30:00,413.95,417.46,413.79,416.74,14381.0,413.95,417.46,413.79,416.74,14381.0
2025-01-13 10:40:00,416.95,418.19,416.9,417.44,4314.0,416.95,418.19,416.9,417.44,4314.0
2025-01-13 10:50:00,417.75,417.76,416.78,417.16,5305.0,417.75,417.76,416.78,417.16,5305.0
2025-01-13 11:00:00,417.5,417.5,415.17,415.77,4406.0,417.5,417.5,415.17,415.77,4406.0
2025-01-13 11:10:00,415.89,416.14,415.34,415.97,3041.0,415.89,416.14,415.34,415.97,3041.0
2025-01-13 11:20:00,416.03,417.0,414.97,415.39,78108.0,416.03,417.0,414.97,415.39,78108.0
2025-01-13 11:30:00,415.08,415.52,413.92,414.23,3444.0,415.08,415.52,413.92,414.23,3444.0
2025-01-13 11:40:00,414.62,415.49,414.62,415.02,1311.0,414.62,415.49,414.62,415.02,1311.0
2025-01-13 11:50:00,415.04,415.95,414.76,414.83,1925.0,415.04,415.95,414.76,414.83,1925.0
2025-01-13 12:00:00,414.52,416.0,414.3,416.0,3657.0,414.52,416.0,414.3,416.0,3657.0
2025-01-13 12:10:00,416.0,417.28,414.96,417.24,11357.0,416.0,417.28,414.96,417.24,11357.0
2025-01-13 12:20:00,417.19,417.24,415.5,417.24,56647.0,417.19,417.24,415.5,417.24,56647.0
2025-01-13 12:30:00,417.07,418.37,417.02,418.07,3013.0,417.07,418.37,417.02,418.07,3013.0
2025-01-13 12:40:00,417.67,418.85,417.66,418.31,1163.0,417.67,418.85,417.66,418.31,1163.0
2025-01-13 12:50:00,418.27,418.55,417.57,418.47,7411.0,418.27,418.55,417.57,418.47,7411.0
2025-01-13 13:00:00,418.49,419.7,418.13,419.0,6699.0,418.49,419.7,418.13,419.0,6699.0
2025-01-13 13:10:00,419.35,419.8,419.04,419.04,3048.0,419.35,419.8,419.04,419.04,3048.0
2025-01-13 13:20:00,419.04,419.76,418.85,419.74,4329.0,419.04,419.76,418.85,419.74,4329.0
2025-01-13 13:30:00,419.46,421.35,419.45,420.98,5164.0,419.46,421.35,419.45,420.98,5164.0
2025-01-13 13:40:00,420.88,422.11,420.87,421.97,2973.0,420.88,422.11,420.87,421.97,2973.0
2025-01-13 13:50:00,421.97,421.97,421.67,421.68,2298.0,421.97,421.97,421.67,421.68,2298.0
2025-01-13 14:00:00,421.67,423.11,421.67,422.72,5136.0,421.67,423.11,421.67,422.72,5136.0
2025-01-13 14:10:00,423.23,423.23,422.59,422.59,800.0,423.23,423.23,422.59,422.59,800.0
2025-01-13 14:20:00,422.74,423.3,421.85,423.23,2813.0,422.74,423.3,421.85,423.23,2813.0
2025-01-13 14:30:00,423.58,423.98,423.15,423.68,3504.0,423.58,423.98,423.15,423.68,3504.0
2025-01-13 14:40:00,423.97,424.02,422.6,423.13,1939.0,423.97,424.02,422.6,423.13,1939.0
2025-01-13 14:50:00,422.83,423.08,422.52,422.97,1600.0,422.83,423.08,422.52,422.97,1600.0
2025-01-13 15:00:00,422.7,422.87,422.5,422.87,2002.0,422.7,422.87,422.5,422.87,2002.0
2025-01-13 15:10:00,422.71,422.9,422.0,422.29,5522.0,422.71,422.9,422.0,422.29,5522.0
2025-01-13 15:20:00,422.31,422.31,421.66,422.14,3167.0,422.31,422.31,421.66,422.14,3167.0
2025-01-13 15:30:00,422.24,422.27,421.8,421.99,7445.0,422.24,422.27,421.8,421.99,7445.0
2025-01-13 15:40:00,421.93,422.07,421.0,421.02,4846.0,421.93,422.07,421.0,421.02,4846.0
2025-01-13 15:50:00,421.25,422.98,421.02,422.63,31652.0,421.25,422.98,421.02,422.63,31652.0
2025-01-14 09:30:00,422.49,423.11,420.13,421.56,4070.0,422.49,423.11,420.13,421.56,4070.0
2025-01-14 09:40:00,420.45,421.56,419.53,420.13,2425.0,420.45,421.56,419.53,420.13,2425.0
2025-01-14 09:50:00,420.43,420.68,419.72,419.73,800.0,420.43,420.68,419.72,419.73,800.0
2025-01-14 10:00:00,419.73,421.3,419.72,421.29,2245.0,419.73,421.3,419.72,421.29,2245.0
2025-01-14 10:10:00,420.83,421.55,419.97,420.25,3508.0,420.83,421.55,419.97,420.25,3508.0
2025-01-14 10:20:00,420.25,420.25,418.56,418.61,2394.0,420.25,420.25,418.56,418.61,2394.0
2025-01-14 10:30:00,418.61,419.21,418.31,418.85,3467.0,418.61,419.21,418.31,418.85,3467.0
2025-01-14 10:40:00,418.85,419.84,417.39,417.96,2900.0,418.85,419.84,417.39,417.96,2900.0
2025-01-14 10:50:00,417.87,418.1,417.51,417.59,1683.0,417.87,418.1,417.51,417.59,1683.0
2025-01-14 11:00:00,417.98,417.98,416.73,416.97,2904.0,417.98,417.98,416.73,416.97,2904.0
2025-01-14 11:10:00,416.79,416.79,415.68,415.68,1700.0,416.79,416.79,415.68,415.68,1700.0
2025-01-14 11:20:00,415.43,415.76,414.89,415.16,4806.0,415.43,415.76,414.89,415.16,4806.0
2025-01-14 11:30:00,415.15,415.27,414.54,414.54,1500.0,415.15,415.27,414.54,414.54,1500.0
2025-01-14 11:40:00,414.61,414.61,414.45,414.45,920.0,414.61,414.61,414.45,414.45,920.0
2025-01-14 11:50:00,414.49,414.67,414.0,414.14,1102.0,414.49,414.67,414.0,414.14,1102.0
2025-01-14 12:00:00,413.81,413.81,413.18,413.49,1600.0,413.81,413.81,413.18,413.49,1600.0
2025-01-14 12:10:00,413.37,413.79,413.37,413.79,1017.0,413.37,413.79,413.37,413.79,1017.0
2025-01-14 12:20:00,413.7,414.09,413.34,414.09,1415.0,413.7,414.09,413.34,414.09,1415.0
2025-01-14 12:30:00,414.01,414.54,413.38,413.43,4009.0,414.01,414.54,413.38,413.43,4009.0
2025-01-14 12:40:00,413.23,415.97,413.19,415.4,4160.0,413.23,415.97,413.19,415.4,4160.0
2025-01-14 12:50:00,416.43,416.43,416.31,416.31,671.0,416.43,416.43,416.31,416.31,671.0
2025-01-14 13:00:00,415.91,416.44,415.91,416.24,1316.0,415.91,416.44,415.91,416.24,1316.0
2025-01-14 13:10:00,416.54,417.85,416.52,416.94,934.0,416.54,417.85,416.52,416.94,934.0
2025-01-14 13:20:00,417.07,418.56,416.95,418.56,27826.0,417.07,418.56,416.95,418.56,27826.0
2025-01-14 13:30:00,418.62,419.27,418.62,418.88,619.0,418.62,419.27,418.62,418.88,619.0
2025-01-14 13:40:00,418.73,418.83,418.1,418.1,2600.0,418.73,418.83,418.1,418.1,2600.0
2025-01-14 13:50:00,418.65,418.94,418.59,418.82,2081.0,418.65,418.94,418.59,418.82,2081.0
2025-01-14 14:00:00,418.35,418.66,417.82,418.66,1800.0,418.35,418.66,417.82,418.66,1800.0
2025-01-14 14:10:00,418.95,419.35,418.55,418.55,1254.0,418.95,419.35,418.55,418.55,1254.0
2025-01-14 14:20:00,419.02,419.08,417.66,417.88,4847.0,419.02,419.08,417.66,417.88,4847.0
2025-01-14 14:30:00,417.65,418.67,417.63,418.06,2345.0,417.65,418.67,417.63,418.06,2345.0
2025-01-14 14:40:00,417.56,418.07,417.54,417.75,1600.0,417.56,418.07,417.54,417.75,1600.0
2025-01-14 14:50:00,417.67,417.77,416.46,416.46,3500.0,417.67,417.77,416.46,416.46,3500.0
2025-01-14 15:00:00,415.99,416.04,415.23,415.89,3268.0,415.99,416.04,415.23,415.89,3268.0
2025-01-14 15:10:00,415.6,416.24,415.36,416.2,2926.0,415.6,416.24,415.36,416.2,2926.0
2025-01-14 15:20:00,416.46,417.79,416.46,417.79,2135.0,416.46,417.79,416.46,417.79,2135.0
2025-01-14 15:30:00,417.7,417.87,417.03,417.22,5960.0,417.7,417.87,417.03,417.22,5960.0
2025-01-14 15:40:00,417.07,417.85,416.79,417.84,5966.0,417.07,417.85,416.79,417.84,5966.0
2025-01-14 15:50:00,418.12,419.61,418.03,418.63,17615.0,418.12,419.61,418.03,418.63,17615.0
2025-01-15 09:30:00,424.82,430.77,423.78,427.59,8987.0,424.82,430.77,423.78,427.59,8987.0
2025-01-15 09:40:00,428.12,429.76,428.02,429.25,4779.0,428.12,429.76,428.02,429.25,4779.0
2025-01-15 09:50:00,429.24,429.79,427.76,428.94,4192.0,429.24,429.79,427.76,428.94,4192.0
2025-01-15 10:00:00,429.04,431.54,427.98,429.88,6470.0,429.04,431.54,427.98,429.88,6470.0
2025-01-15 10:10:00,429.18,429.77,428.26,429.76,5135.0,429.18,429.77,428.26,429.76,5135.0
2025-01-15 10:20:00,429.65,429.65,428.02,428.57,8390.0,429.65,429.65,428.02,428.57,8390.0
2025-01-15 10:30:00,428.73,429.67,428.02,428.58,6969.0,428.73,429.67,428.02,428.58,6969.0
2025-01-15 10:40:00,428.52,429.25,427.31,427.78,2925.0,428.52,429.25,427.31,427.78,2925.0
2025-01-15 10:50:00,427.03,427.67,426.44,427.29,7224.0,427.03,427.67,426.44,427.29,7224.0
2025-01-15 11:00:00,427.3,427.46,426.5,426.61,3851.0,427.3,427.46,426.5,426.61,3851.0
2025-01-15 11:10:00,427.07,427.34,424.66,425.15,10304.0,427.07,427.34,424.66,425.15,10304.0
2025-01-15 11:20:00,424.64,426.13,424.29,424.29,4114.0,424.64,426.13,424.29,424.29,4114.0
2025-01-15 11:30:00,424.33,424.62,423.25,423.73,32004.0,424.33,424.62,423.25,423.73,32004.0
2025-01-15 11:40:00,424.22,425.85,424.02,424.91,4545.0,424.22,425.85,424.02,424.91,4545.0
2025-01-15 11:50:00,424.22,424.96,423.74,423.94,1300.0,424.22,424.96,423.74,423.94,1300.0
2025-01-15 12:00:00,423.54,424.34,423.54,424.17,2103.0,423.54,424.34,423.54,424.17,2103.0
2025-01-15 12:10:00,424.41,425.25,424.07,425.14,2319.0,424.41,425.25,424.07,425.14,2319.0
2025-01-15 12:20:00,424.68,425.23,424.42,424.82,1774.0,424.68,425.23,424.42,424.82,1774.0
2025-01-15 12:30:00,424.47,427.0,424.46,426.63,4692.0,424.47,427.0,424.46,426.63,4692.0
2025-01-15 12:40:00,426.19,426.6,426.19,426.55,851.0,426.19,426.6,426.19,426.55,851.0
2025-01-15 12:50:00,426.21,426.7,425.94,426.33,1700.0,426.21,426.7,425.94,426.33,1700.0
2025-01-15 13:00:00,426.01,426.69,426.01,426.13,1406.0,426.01,426.69,426.01,426.13,1406.0
2025-01-15 13:10:00,426.11,427.09,425.91,427.09,2015.0,426.11,427.09,425.91,427.09,2015.0
2025-01-15 13:20:00,427.26,427.27,426.58,427.02,2165.0,427.26,427.27,426.58,427.02,2165.0
2025-01-15 13:30:00,427.03,427.48,426.67,427.11,1625.0,427.03,427.48,426.67,427.11,1625.0
2025-01-15 13:40:00,426.65,427.34,426.3,426.3,2244.0,426.65,427.34,426.3,426.3,2244.0
2025-01-15 13:50:00,426.65,427.15,426.4,426.46,1619.0,426.65,427.15,426.4,426.46,1619.0
2025-01-15 14:00:00,426.84,426.84,425.87,425.87,5156.0,426.84,426.84,425.87,425.87,5156.0
2025-01-15 14:10:00,425.85,426.12,425.82,426.04,1383.0,425.85,426.12,425.82,426.04,1383.0
2025-01-15 14:20:00,426.02,426.31,425.83,426.17,3088.0,426.02,426.31,425.83,426.17,3088.0
2025-01-15 14:30:00,426.14,427.03,426.13,426.72,1535.0,426.14,427.03,426.13,426.72,1535.0
2025-01-15 14:40:00,426.73,427.33,426.09,426.18,2318.0,426.73,427.33,426.09,426.18,2318.0
2025-01-15 14:50:00,426.26,427.07,425.38,425.39,4476.0,426.26,427.07,425.38,425.39,4476.0
2025-01-15 15:00:00,425.38,425.99,425.37,425.4,3833.0,425.38,425.99,425.37,425.4,3833.0
2025-01-15 15:10:00,425.61,425.72,425.22,425.48,3200.0,425.61,425.72,425.22,425.48,3200.0
2025-01-15 15:20:00,425.52,426.03,425.01,425.41,13807.0,425.52,426.03,425.01,425.41,13807.0
2025-01-15 15:30:00,425.24,425.24,424.14,424.42,5304.0,425.24,425.24,424.14,424.42,5304.0
2025-01-15 15:40:00,424.19,424.41,423.8,423.91,6948.0,424.19,424.41,423.8,423.91,6948.0
2025-01-15 15:50:00,424.01,424.14,422.36,422.71,24375.0,424.01,424.14,422.36,422.71,24375.0
2025-01-16 09:30:00,422.71,422.71,418.48,418.48,7782.0,422.71,422.71,418.48,418.48,7782.0
2025-01-16 09:40:00,418.42,419.97,417.41,418.5,3190.0,418.42,419.97,417.41,418.5,3190.0
2025-01-16 09:50:00,417.84,417.84,416.33,416.8,3620.0,417.84,417.84,416.33,416.8,3620.0
2025-01-16 10:00:00,416.79,418.1,416.79,418.04,1866.0,416.79,418.1,416.79,418.04,1866.0
2025-01-16 10:10:00,419.14,420.91,419.14,420.48,3998.0,419.14,420.91,419.14,420.48,3998.0
2025-01-16 10:20:00,420.34,421.25,420.28,420.49,1809.0,420.34,421.25,420.28,420.49,1809.0
2025-01-16 10:30:00,420.44,422.06,420.44,422.0,1200.0,420.44,422.06,420.44,422.0,1200.0
2025-01-16 10:40:00,422.15,423.84,421.4,423.4,3758.0,422.15,423.84,421.4,423.4,3758.0
2025-01-16 10:50:00,423.88,424.22,423.44,423.91,2573.0,423.88,424.22,423.44,423.91,2573.0
2025-01-16 11:00:00,424.05,424.81,424.05,424.66,4891.0,424.05,424.81,424.05,424.66,4891.0
2025-01-16 11:10:00,424.35,424.35,423.15,423.57,2765.0,424.35,424.35,423.15,423.57,2765.0
2025-01-16 11:20:00,424.26,425.3,424.26,425.3,2803.0,424.26,425.3,424.26,425.3,2803.0
2025-01-16 11:30:00,425.0,425.74,425.0,425.43,2029.0,425.0,425.74,425.0,425.43,2029.0
2025-01-16 11:40:00,425.32,425.32,424.44,424.49,1376.0,425.32,425.32,424.44,424.49,1376.0
2025-01-16 11:50:00,424.99,426.47,424.98,426.1,1714.0,424.99,426.47,424.98,426.1,1714.0
2025-01-16 12:00:00,426.47,426.5,425.54,425.54,1068.0,426.47,426.5,425.54,425.54,1068.0
2025-01-16 12:10:00,425.46,426.33,425.45,426.05,1136.0,425.46,426.33,425.45,426.05,1136.0
2025-01-16 12:20:00,425.8,426.45,425.6,426.44,1450.0,425.8,426.45,425.6,426.44,1450.0
2025-01-16 12:30:00,424.88,424.93,424.88,424.93,767.0,424.88,424.93,424.88,424.93,767.0
2025-01-16 12:40:00,425.18,425.18,424.1,424.5,4134.0,425.18,425.18,424.1,424.5,4134.0
2025-01-16 12:50:00,424.34,425.62,424.24,425.36,3195.0,424.34,425.62,424.24,425.36,3195.0
2025-01-16 13:00:00,425.19,425.71,425.05,425.68,2025.0,425.19,425.71,425.05,425.68,2025.0
2025-01-16 13:10:00,425.71,427.39,425.71,427.39,2800.0,425.71,427.39,425.71,427.39,2800.0
2025-01-16 13:20:00,427.41,427.49,426.85,427.44,4845.0,427.41,427.49,426.85,427.44,4845.0
2025-01-16 13:30:00,427.03,427.7,427.03,427.38,3771.0,427.03,427.7,427.03,427.38,3771.0
2025-01-16 13:40:00,427.53,427.53,426.68,426.7,1310.0,427.53,427.53,426.68,426.7,1310.0
2025-01-16 13:50:00,426.86,427.28,426.85,426.85,3498.0,426.86,427.28,426.85,426.85,3498.0
2025-01-16 14:00:00,426.85,427.48,426.85,427.48,2300.0,426.85,427.48,426.85,427.48,2300.0
2025-01-16 14:10:00,427.48,427.9,427.48,427.73,2100.0,427.48,427.9,427.48,427.73,2100.0
2025-01-16 14:20:00,427.52,428.26,427.3,427.99,3601.0,427.52,428.26,427.3,427.99,3601.0
2025-01-16 14:30:00,427.99,428.08,427.67,427.67,1500.0,427.99,428.08,427.67,427.67,1500.0
2025-01-16 14:40:00,427.61,427.84,427.61,427.84,1632.0,427.61,427.84,427.61,427.84,1632.0
2025-01-16 14:50:00,427.72,428.09,427.72,427.97,1036.0,427.72,428.09,427.72,427.97,1036.0
2025-01-16 15:00:00,427.85,428.11,427.68,428.02,2987.0,427.85,428.11,427.68,428.02,2987.0
2025-01-16 15:10:00,428.01,428.01,427.45,427.45,2222.0,428.01,428.01,427.45,427.45,2222.0
2025-01-16 15:20:00,427.37,427.59,427.06,427.2,3795.0,427.37,427.59,427.06,427.2,3795.0
2025-01-16 15:30:00,427.21,428.03,427.21,428.03,7503.0,427.21,428.03,427.21,428.03,7503.0
2025-01-16 15:40:00,428.33,429.2,428.33,428.73,4330.0,428.33,429.2,428.33,428.73,4330.0
2025-01-16 15:50:00,428.75,429.49,428.38,428.38,19315.0,428.75,429.49,428.38,428.38,19315.0
2025-01-17 09:30:00,428.61,432.95,421.55,423.88,79617.0,428.61,432.95,421.55,423.88,79617.0
2025-01-17 09:40:00,423.27,424.65,418.66,420.42,9192.0,423.27,424.65,418.66,420.42,9192.0
2025-01-17 09:50:00,421.03,423.94,420.93,422.1,14636.0,421.03,423.94,420.93,422.1,14636.0
2025-01-17 10:00:00,422.52,425.52,422.48,425.44,7525.0,422.52,425.52,422.48,425.44,7525.0
2025-01-17 10:10:00,425.58,426.37,424.31,424.31,7642.0,425.58,426.37,424.31,424.31,7642.0
2025-01-17 10:20:00,424.46,426.63,424.46,425.29,4409.0,424.46,426.63,424.46,425.29,4409.0
2025-01-17 10:30:00,426.08,426.98,425.16,425.59,5116.0,426.08,426.98,425.16,425.59,5116.0
2025-01-17 10:40:00,425.59,426.22,423.38,423.79,10210.0,425.59,426.22,423.38,423.79,10210.0
2025-01-17 10:50:00,423.87,424.89,423.86,424.86,4253.0,423.87,424.89,423.86,424.86,4253.0
2025-01-17 11:00:00,425.0,425.02,423.23,423.72,6716.0,425.0,425.02,423.23,423.72,6716.0
2025-01-17 11:10:00,423.31,424.9,422.34,424.08,6463.0,423.31,424.9,422.34,424.08,6463.0
2025-01-17 11:20:00,424.08,424.4,423.41,424.22,4180.0,424.08,424.4,423.41,424.22,4180.0
2025-01-17 11:30:00,424.55,424.87,422.86,423.34,4515.0,424.55,424.87,422.86,423.34,4515.0
2025-01-17 11:40:00,423.33,424.82,423.33,424.44,5006.0,423.33,424.82,423.33,424.44,5006.0
2025-01-17 11:50:00,424.45,424.45,423.68,424.01,2407.0,424.45,424.45,423.68,424.01,2407.0
2025-01-17 12:00:00,423.85,424.34,423.43,423.56,6947.0,423.85,424.34,423.43,423.56,6947.0
2025-01-17 12:10:00,423.61,425.14,423.48,424.13,8002.0,423.61,425.14,423.48,424.13,8002.0
2025-01-17 12:20:00,424.29,424.72,424.08,424.72,2017.0,424.29,424.72,424.08,424.72,2017.0
2025-01-17 12:30:00,424.59,424.95,423.52,423.52,1527.0,424.59,424.95,423.52,423.52,1527.0
2025-01-17 12:40:00,423.63,423.63,423.07,423.08,600.0,423.63,423.63,423.07,423.08,600.0
2025-01-17 12:50:00,422.83,423.52,422.63,423.28,2242.0,422.83,423.52,422.63,423.28,2242.0
2025-01-17 13:00:00,423.09,423.38,423.09,423.13,800.0,423.09,423.38,423.09,423.13,800.0
2025-01-17 13:10:00,423.15,423.15,422.97,422.97,700.0,423.15,423.15,422.97,422.97,700.0
2025-01-17 13:20:00,422.99,423.48,422.8,423.4,9830.0,422.99,423.48,422.8,423.4,9830.0
2025-01-17 13:30:00,423.37,423.67,423.11,423.67,1606.0,423.37,423.67,423.11,423.67,1606.0
2025-01-17 13:40:00,423.47,423.68,423.08,423.11,3811.0,423.47,423.68,423.08,423.11,3811.0
2025-01-17 13:50:00,423.26,423.45,422.67,422.67,950.0,423.26,423.45,422.67,422.67,950.0
2025-01-17 14:00:00,422.7,423.57,422.68,423.37,10107.0,422.7,423.57,422.68,423.37,10107.0
2025-01-17 14:10:00,423.61,423.73,422.93,422.96,2755.0,423.61,423.73,422.93,422.96,2755.0
2025-01-17 14:20:00,423.22,423.73,422.85,423.12,8024.0,423.22,423.73,422.85,423.12,8024.0
2025-01-17 14:30:00,422.84,424.23,422.83,423.87,3090.0,422.84,424.23,422.83,423.87,3090.0
2025-01-17 14:40:00,423.59,423.88,423.59,423.74,1564.0,423.59,423.88,423.59,423.74,1564.0
2025-01-17 14:50:00,423.74,423.75,422.4,422.41,5968.0,423.74,423.75,422.4,422.41,5968.0
2025-01-17 15:00:00,422.55,422.55,422.2,422.25,4450.0,422.55,422.55,422.2,422.25,4450.0
2025-01-17 15:10:00,422.26,422.64,421.98,422.6,2845.0,422.26,422.64,421.98,422.6,2845.0
2025-01-17 15:20:00,422.71,422.8,421.44,421.6,4755.0,422.71,422.8,421.44,421.6,4755.0
2025-01-17 15:30:00,421.44,421.93,421.0,421.0,5567.0,421.44,421.93,421.0,421.0,5567.0
2025-01-17 15:40:00,420.87,421.4,420.68,420.89,10198.0,420.87,421.4,420.68,420.89,10198.0
2025-01-17 15:50:00,420.94,421.36,419.07,419.26,60504.0,420.94,421.36,419.07,419.26,60504.0
2025-01-21 09:30:00,423.44,427.46,422.78,426.03,10970.0,423.44,427.46,422.78,426.03,10970.0
2025-01-21 09:40:00,426.85,430.07,426.28,428.5,5807.0,426.85,430.07,426.28,428.5,5807.0
2025-01-21 09:50:00,428.19,428.2,423.23,423.24,3400.0,428.19,428.2,423.23,423.24,3400.0
2025-01-21 10:00:00,424.07,425.09,423.15,424.35,3797.0,424.07,425.09,423.15,424.35,3797.0
2025-01-21 10:10:00,424.42,425.09,423.42,425.09,4055.0,424.42,425.09,423.42,425.09,4055.0
2025-01-21 10:20:00,425.48,425.48,424.0,424.52,6092.0,425.48,425.48,424.0,424.52,6092.0
2025-01-21 10:30:00,424.42,424.94,424.16,424.93,1400.0,424.42,424.94,424.16,424.93,1400.0
2025-01-21 10:40:00,424.61,424.63,422.86,422.86,2492.0,424.61,424.63,422.86,422.86,2492.0
2025-01-21 10:50:00,423.07,423.17,422.51,423.17,2065.0,423.07,423.17,422.51,423.17,2065.0
2025-01-21 11:00:00,423.32,423.51,421.83,421.84,4026.0,423.32,423.51,421.83,421.84,4026.0
2025-01-21 11:10:00,421.46,422.96,421.45,422.54,4869.0,421.46,422.96,421.45,422.54,4869.0
2025-01-21 11:20:00,422.5,423.0,422.14,422.59,2760.0,422.5,423.0,422.14,422.59,2760.0
2025-01-21 11:30:00,422.8,423.45,422.56,422.69,10697.0,422.8,423.45,422.56,422.69,10697.0
2025-01-21 11:40:00,422.86,423.15,422.36,423.08,10220.0,422.86,423.15,422.36,423.08,10220.0
2025-01-21 11:50:00,422.71,423.69,422.5,423.0,19076.0,422.71,423.69,422.5,423.0,19076.0
2025-01-21 12:00:00,423.0,424.35,422.61,424.29,33796.0,423.0,424.35,422.61,424.29,33796.0
2025-01-21 12:10:00,424.26,426.04,424.24,426.04,9407.0,424.26,426.04,424.24,426.04,9407.0
2025-01-21 12:20:00,426.08,427.05,425.55,426.59,6495.0,426.08,427.05,425.55,426.59,6495.0
2025-01-21 12:30:00,426.52,427.3,426.52,427.22,2858.0,426.52,427.3,426.52,427.22,2858.0
2025-01-21 12:40:00,427.26,428.07,427.06,427.81,3795.0,427.26,428.07,427.06,427.81,3795.0
2025-01-21 12:50:00,427.89,428.4,427.88,428.37,2200.0,427.89,428.4,427.88,428.37,2200.0
2025-01-21 13:00:00,427.8,428.48,425.66,425.85,6963.0,427.8,428.48,425.66,425.85,6963.0
2025-01-21 13:10:00,425.51,425.75,424.96,425.36,3499.0,425.51,425.75,424.96,425.36,3499.0
2025-01-21 13:20:00,425.36,425.67,425.26,425.26,1372.0,425.36,425.67,425.26,425.26,1372.0
2025-01-21 13:30:00,425.48,426.67,425.38,426.23,6400.0,425.48,426.67,425.38,426.23,6400.0
2025-01-21 13:40:00,426.56,426.7,426.1,426.66,3157.0,426.56,426.7,426.1,426.66,3157.0
2025-01-21 13:50:00,426.67,426.84,425.68,426.18,2549.0,426.67,426.84,425.68,426.18,2549.0
2025-01-21 14:00:00,425.86,426.83,425.86,426.83,2676.0,425.86,426.83,425.86,426.83,2676.0
2025-01-21 14:10:00,426.97,427.5,426.79,427.27,2257.0,426.97,427.5,426.79,427.27,2257.0
2025-01-21 14:20:00,427.15,427.3,426.65,426.65,4559.0,427.15,427.3,426.65,426.65,4559.0
2025-01-21 14:30:00,426.58,427.51,426.22,427.31,2106.0,426.58,427.51,426.22,427.31,2106.0
2025-01-21 14:40:00,427.31,427.91,427.31,427.65,2042.0,427.31,427.91,427.31,427.65,2042.0
2025-01-21 14:50:00,427.52,427.61,427.13,427.34,4244.0,427.52,427.61,427.13,427.34,4244.0
2025-01-21 15:00:00,427.41,427.74,427.04,427.21,4254.0,427.41,427.74,427.04,427.21,4254.0
2025-01-21 15:10:00,427.21,427.7,426.95,427.61,5528.0,427.21,427.7,426.95,427.61,5528.0
2025-01-21 15:20:00,427.18,427.97,426.82,427.16,33293.0,427.18,427.97,426.82,427.16,33293.0
2025-01-21 15:30:00,427.16,427.84,426.75,427.06,5584.0,427.16,427.84,426.75,427.06,5584.0
2025-01-21 15:40:00,427.09,427.54,426.48,427.54,8770.0,427.09,427.54,426.48,427.54,8770.0
2025-01-21 15:50:00,427.58,428.64,426.84,427.14,39141.0,427.58,428.64,426.84,427.14,39141.0
2025-01-22 09:30:00,425.79,427.4,423.65,426.12,20540.0,425.79,427.4,423.65,426.12,20540.0
2025-01-22 09:40:00,426.43,427.91,425.99,426.42,3863.0,426.43,427.91,425.99,426.42,3863.0
2025-01-22 09:50:00,425.99,428.5,425.98,428.17,2476.0,425.99,428.5,425.98,428.17,2476.0
2025-01-22 10:00:00,428.53,432.24,428.37,431.6,3726.0,428.53,432.24,428.37,431.6,3726.0
2025-01-22 10:10:00,431.6,431.7,430.44,430.44,1900.0,431.6,431.7,430.44,430.44,1900.0
2025-01-22 10:20:00,430.63,430.63,429.3,429.83,2400.0,430.63,430.63,429.3,429.83,2400.0
2025-01-22 10:30:00,429.75,430.95,429.36,430.93,1493.0,429.75,430.95,429.36,430.93,1493.0
2025-01-22 10:40:00,430.87,430.97,429.99,430.13,2340.0,430.87,430.97,429.99,430.13,2340.0
2025-01-22 10:50:00,430.19,431.1,430.19,430.85,1831.0,430.19,431.1,430.19,430.85,1831.0
2025-01-22 11:00:00,431.41,431.8,431.06,431.8,1000.0,431.41,431.8,431.06,431.8,1000.0
2025-01-22 11:10:00,432.52,434.1,431.17,433.68,8694.0,432.52,434.1,431.17,433.68,8694.0
2025-01-22 11:20:00,433.79,434.84,433.15,434.84,6154.0,433.79,434.84,433.15,434.84,6154.0
2025-01-22 11:30:00,434.65,435.36,434.56,435.36,2692.0,434.65,435.36,434.56,435.36,2692.0
2025-01-22 11:40:00,435.46,436.14,434.96,435.26,3965.0,435.46,436.14,434.96,435.26,3965.0
2025-01-22 11:50:00,435.57,436.14,435.57,436.14,1015.0,435.57,436.14,435.57,436.14,1015.0
2025-01-22 12:00:00,436.5,436.5,435.04,435.04,2312.0,436.5,436.5,435.04,435.04,2312.0
2025-01-22 12:10:00,436.0,437.09,435.65,437.08,3973.0,436.0,437.09,435.65,437.08,3973.0
2025-01-22 12:20:00,437.27,437.28,436.03,436.05,4314.0,437.27,437.28,436.03,436.05,4314.0
2025-01-22 12:30:00,436.01,436.39,435.02,435.24,4808.0,436.01,436.39,435.02,435.24,4808.0
2025-01-22 12:40:00,434.99,435.49,434.41,434.49,2222.0,434.99,435.49,434.41,434.49,2222.0
2025-01-22 12:50:00,434.41,434.43,433.12,433.13,1100.0,434.41,434.43,433.12,433.13,1100.0
2025-01-22 13:00:00,433.12,433.12,432.13,432.51,2911.0,433.12,433.12,432.13,432.51,2911.0
2025-01-22 13:10:00,432.65,432.79,432.06,432.06,1897.0,432.65,432.79,432.06,432.06,1897.0
2025-01-22 13:20:00,432.03,432.6,430.8,430.97,2074.0,432.03,432.6,430.8,430.97,2074.0
2025-01-22 13:30:00,430.95,432.05,430.95,431.73,2764.0,430.95,432.05,430.95,431.73,2764.0
2025-01-22 13:40:00,431.55,431.55,430.67,431.0,4000.0,431.55,431.55,430.67,431.0,4000.0
2025-01-22 13:50:00,431.14,431.15,430.45,430.45,1792.0,431.14,431.15,430.45,430.45,1792.0
2025-01-22 14:00:00,430.71,431.19,430.71,431.12,2900.0,430.71,431.19,430.71,431.12,2900.0
2025-01-22 14:10:00,431.17,431.39,430.6,430.92,4674.0,431.17,431.39,430.6,430.92,4674.0
2025-01-22 14:20:00,430.91,431.06,430.55,430.91,1417.0,430.91,431.06,430.55,430.91,1417.0
2025-01-22 14:30:00,430.52,431.66,430.52,431.37,5153.0,430.52,431.66,430.52,431.37,5153.0
2025-01-22 14:40:00,431.25,433.0,431.25,432.61,5473.0,431.25,433.0,431.25,432.61,5473.0
2025-01-22 14:50:00,432.61,433.37,431.95,432.13,12453.0,432.61,433.37,431.95,432.13,12453.0
2025-01-22 15:00:00,432.06,432.17,431.55,431.91,5556.0,432.06,432.17,431.55,431.91,5556.0
2025-01-22 15:10:00,431.91,432.01,430.82,430.82,8689.0,431.91,432.01,430.82,430.82,8689.0
2025-01-22 15:20:00,430.57,430.58,429.45,429.45,6842.0,430.57,430.58,429.45,429.45,6842.0
2025-01-22 15:30:00,429.45,430.48,429.45,430.41,4300.0,429.45,430.48,429.45,430.41,4300.0
2025-01-22 15:40:00,430.41,430.48,429.93,430.21,3353.0,430.41,430.48,429.93,430.21,3353.0
2025-01-22 15:50:00,430.32,430.97,429.88,430.33,18829.0,430.32,430.97,429.88,430.33,18829.0
2025-01-23 09:30:00,429.49,431.14,428.34,428.78,10827.0,429.49,431.14,428.34,428.78,10827.0
2025-01-23 09:40:00,428.34,428.46,427.49,427.49,4620.0,428.34,428.46,427.49,427.49,4620.0
2025-01-23 09:50:00,427.4,429.29,427.13,428.79,3085.0,427.4,429.29,427.13,428.79,3085.0
2025-01-23 10:00:00,428.82,428.82,427.99,428.27,1950.0,428.82,428.82,427.99,428.27,1950.0
2025-01-23 10:10:00,428.44,428.72,426.48,426.6,2533.0,428.44,428.72,426.48,426.6,2533.0
2025-01-23 10:20:00,427.07,427.18,426.58,426.7,1513.0,427.07,427.18,426.58,426.7,1513.0
2025-01-23 10:30:00,426.7,427.11,426.11,426.26,2227.0,426.7,427.11,426.11,426.26,2227.0
2025-01-23 10:40:00,427.51,428.63,427.18,428.63,6062.0,427.51,428.63,427.18,428.63,6062.0
2025-01-23 10:50:00,428.03,428.98,428.03,428.9,870.0,428.03,428.98,428.03,428.9,870.0
2025-01-23 11:00:00,429.26,430.53,428.97,430.52,2244.0,429.26,430.53,428.97,430.52,2244.0
2025-01-23 11:10:00,430.18,432.67,429.73,432.11,5809.0,430.18,432.67,429.73,432.11,5809.0
2025-01-23 11:20:00,432.11,433.57,432.11,433.56,2100.0,432.11,433.57,432.11,433.56,2100.0
2025-01-23 11:30:00,434.56,434.56,433.49,433.49,4185.0,434.56,434.56,433.49,433.49,4185.0
2025-01-23 11:40:00,433.31,433.49,432.95,433.49,5067.0,433.31,433.49,432.95,433.49,5067.0
2025-01-23 11:50:00,433.5,433.5,432.38,432.41,3880.0,433.5,433.5,432.38,432.41,3880.0
2025-01-23 12:00:00,432.37,432.8,431.99,432.6,1002.0,432.37,432.8,431.99,432.6,1002.0
2025-01-23 12:10:00,432.37,433.44,432.36,432.62,3254.0,432.37,433.44,432.36,432.62,3254.0
2025-01-23 12:20:00,432.62,433.11,432.18,433.07,1441.0,432.62,433.11,432.18,433.07,1441.0
2025-01-23 12:30:00,432.84,433.6,432.51,432.97,2085.0,432.84,433.6,432.51,432.97,2085.0
2025-01-23 12:40:00,433.42,433.55,433.03,433.03,3408.0,433.42,433.55,433.03,433.03,3408.0
2025-01-23 12:50:00,432.66,433.21,432.66,432.87,4146.0,432.66,433.21,432.66,432.87,4146.0
2025-01-23 13:00:00,432.86,432.95,432.59,432.95,762.0,432.86,432.95,432.59,432.95,762.0
2025-01-23 13:10:00,432.89,433.05,432.65,432.65,1366.0,432.89,433.05,432.65,432.65,1366.0
2025-01-23 13:20:00,432.44,432.99,432.34,432.54,1016.0,432.44,432.99,432.34,432.54,1016.0
2025-01-23 13:30:00,432.54,432.93,432.54,432.92,1300.0,432.54,432.93,432.54,432.92,1300.0
2025-01-23 13:40:00,432.65,432.65,432.13,432.17,1000.0,432.65,432.65,432.13,432.17,1000.0
2025-01-23 13:50:00,432.33,432.7,432.29,432.7,2776.0,432.33,432.7,432.29,432.7,2776.0
2025-01-23 14:00:00,432.25,432.62,432.05,432.33,2700.0,432.25,432.62,432.05,432.33,2700.0
2025-01-23 14:10:00,432.27,432.27,431.66,431.67,1500.0,432.27,432.27,431.66,431.67,1500.0
2025-01-23 14:20:00,432.19,432.85,432.18,432.18,5256.0,432.19,432.85,432.18,432.18,5256.0
2025-01-23 14:30:00,432.12,432.13,432.03,432.03,800.0,432.12,432.13,432.03,432.03,800.0
2025-01-23 14:40:00,432.03,432.19,431.64,431.89,3037.0,432.03,432.19,431.64,431.89,3037.0
2025-01-23 14:50:00,431.72,432.03,431.72,431.82,1424.0,431.72,432.03,431.72,431.82,1424.0
2025-01-23 15:00:00,431.56,431.84,431.16,431.52,4381.0,431.56,431.84,431.16,431.52,4381.0
2025-01-23 15:10:00,431.91,432.06,431.44,432.06,2743.0,431.91,432.06,431.44,432.06,2743.0
2025-01-23 15:20:00,432.3,432.3,431.45,431.45,6041.0,432.3,432.3,431.45,431.45,6041.0
2025-01-23 15:30:00,431.46,431.62,430.89,431.46,4217.0,431.46,431.62,430.89,431.46,4217.0
2025-01-23 15:40:00,431.62,432.17,431.29,431.74,6589.0,431.62,432.17,431.29,431.74,6589.0
2025-01-23 15:50:00,432.19,432.94,431.79,432.58,24007.0,432.19,432.94,431.79,432.58,24007.0
2025-01-24 09:30:00,429.62,432.49,429.08,430.26,7264.0,429.62,432.49,429.08,430.26,7264.0
2025-01-24 09:40:00,430.33,433.63,430.32,432.98,19031.0,430.33,433.63,430.32,432.98,19031.0
2025-01-24 09:50:00,431.87,433.2,431.48,432.79,14980.0,431.87,433.2,431.48,432.79,14980.0
2025-01-24 10:00:00,432.79,434.27,432.31,432.49,6207.0,432.79,434.27,432.31,432.49,6207.0
2025-01-24 10:10:00,432.49,434.36,432.49,433.31,8641.0,432.49,434.36,432.49,433.31,8641.0
2025-01-24 10:20:00,434.43,434.43,433.46,433.48,890.0,434.43,434.43,433.46,433.48,890.0
2025-01-24 10:30:00,433.93,434.02,433.92,433.95,2251.0,433.93,434.02,433.92,433.95,2251.0
2025-01-24 10:40:00,433.84,434.28,433.61,434.25,3918.0,433.84,434.28,433.61,434.25,3918.0
2025-01-24 10:50:00,434.25,434.94,433.59,434.3,6940.0,434.25,434.94,433.59,434.3,6940.0
2025-01-24 11:00:00,434.3,434.45,433.58,433.58,5488.0,434.3,434.45,433.58,433.58,5488.0
2025-01-24 11:10:00,433.0,434.36,432.99,434.3,11611.0,433.0,434.36,432.99,434.3,11611.0
2025-01-24 11:20:00,434.3,434.37,433.74,434.37,4319.0,434.3,434.37,433.74,434.37,4319.0
2025-01-24 11:30:00,434.37,434.96,433.76,434.25,2105.0,434.37,434.96,433.76,434.25,2105.0
2025-01-24 11:40:00,434.36,434.76,434.25,434.39,12700.0,434.36,434.76,434.25,434.39,12700.0
2025-01-24 11:50:00,434.42,434.7,434.23,434.54,2860.0,434.42,434.7,434.23,434.54,2860.0
2025-01-24 12:00:00,434.53,436.32,434.21,436.02,3599.0,434.53,436.32,434.21,436.02,3599.0
2025-01-24 12:10:00,435.81,435.87,434.29,435.32,5187.0,435.81,435.87,434.29,435.32,5187.0
2025-01-24 12:20:00,435.25,435.32,434.41,434.78,8063.0,435.25,435.32,434.41,434.78,8063.0
2025-01-24 12:30:00,434.78,435.77,434.44,435.74,45925.0,434.78,435.77,434.44,435.74,45925.0
2025-01-24 12:40:00,435.37,436.38,435.36,436.2,3906.0,435.37,436.38,435.36,436.2,3906.0
2025-01-24 12:50:00,436.0,436.58,435.54,435.95,8117.0,436.0,436.58,435.54,435.95,8117.0
2025-01-24 13:00:00,435.38,436.47,435.33,435.89,14699.0,435.38,436.47,435.33,435.89,14699.0
2025-01-24 13:10:00,435.84,436.34,435.11,435.11,29340.0,435.84,436.34,435.11,435.11,29340.0
2025-01-24 13:20:00,435.19,435.2,433.98,433.99,1738.0,435.19,435.2,433.98,433.99,1738.0
2025-01-24 13:30:00,434.39,434.72,434.12,434.5,3996.0,434.39,434.72,434.12,434.5,3996.0
2025-01-24 13:40:00,434.69,435.2,434.55,435.2,1300.0,434.69,435.2,434.55,435.2,1300.0
2025-01-24 13:50:00,435.13,435.32,434.76,434.87,1671.0,435.13,435.32,434.76,434.87,1671.0
2025-01-24 14:00:00,434.99,435.05,434.33,434.39,3615.0,434.99,435.05,434.33,434.39,3615.0
2025-01-24 14:10:00,434.33,434.53,433.86,434.53,1264.0,434.33,434.53,433.86,434.53,1264.0
2025-01-24 14:20:00,434.63,435.23,434.63,434.98,3885.0,434.63,435.23,434.63,434.98,3885.0
2025-01-24 14:30:00,434.98,435.55,434.8,435.55,5993.0,434.98,435.55,434.8,435.55,5993.0
2025-01-24 14:40:00,436.01,436.12,435.52,435.52,3404.0,436.01,436.12,435.52,435.52,3404.0
2025-01-24 14:50:00,435.68,436.07,435.54,436.01,7148.0,435.68,436.07,435.54,436.01,7148.0
2025-01-24 15:00:00,435.83,435.84,435.33,435.6,4157.0,435.83,435.84,435.33,435.6,4157.0
2025-01-24 15:10:00,435.33,435.35,434.59,434.6,3092.0,435.33,435.35,434.59,434.6,3092.0
2025-01-24 15:20:00,434.77,434.84,434.16,434.84,2230.0,434.77,434.84,434.16,434.84,2230.0
2025-01-24 15:30:00,434.56,435.31,434.56,435.13,2465.0,434.56,435.31,434.56,435.13,2465.0
2025-01-24 15:40:00,435.08,436.01,435.02,436.01,5259.0,435.08,436.01,435.02,436.01,5259.0
2025-01-24 15:50:00,436.01,436.27,435.21,435.23,43019.0,436.01,436.27,435.21,435.23,43019.0
2025-01-27 09:30:00,435.07,437.62,430.83,435.11,20753.0,435.07,437.62,430.83,435.11,20753.0
2025-01-27 09:40:00,435.78,436.83,435.61,435.61,2300.0,435.78,436.83,435.61,435.61,2300.0
2025-01-27 09:50:00,434.92,435.64,434.42,435.34,3033.0,434.92,435.64,434.42,435.34,3033.0
2025-01-27 10:00:00,436.06,437.28,435.15,436.63,23011.0,436.06,437.28,435.15,436.63,23011.0
2025-01-27 10:10:00,436.4,436.4,432.59,433.35,7455.0,436.4,436.4,432.59,433.35,7455.0
2025-01-27 10:20:00,433.39,434.63,432.77,433.73,7786.0,433.39,434.63,432.77,433.73,7786.0
2025-01-27 10:30:00,433.52,435.33,433.37,433.86,181576.0,433.52,435.33,433.37,433.86,181576.0
2025-01-27 10:40:00,434.79,434.79,429.7,430.29,14096.0,434.79,434.79,429.7,430.29,14096.0
2025-01-27 10:50:00,430.06,431.07,427.53,427.53,15792.0,430.06,431.07,427.53,427.53,15792.0
2025-01-27 11:00:00,426.73,427.22,426.1,427.17,11716.0,426.73,427.22,426.1,427.17,11716.0
2025-01-27 11:10:00,426.79,427.63,426.32,427.08,3406.0,426.79,427.63,426.32,427.08,3406.0
2025-01-27 11:20:00,427.43,429.89,427.35,429.89,13844.0,427.43,429.89,427.35,429.89,13844.0
2025-01-27 11:30:00,428.78,429.21,427.64,427.78,21686.0,428.78,429.21,427.64,427.78,21686.0
2025-01-27 11:40:00,427.3,428.05,425.2,426.99,54996.0,427.3,428.05,425.2,426.99,54996.0
2025-01-27 11:50:00,426.99,427.52,425.18,425.19,12951.0,426.99,427.52,425.18,425.19,12951.0
2025-01-27 12:00:00,425.17,425.93,424.65,425.18,26534.0,425.17,425.93,424.65,425.18,26534.0
2025-01-27 12:10:00,425.19,426.7,425.19,426.7,18702.0,425.19,426.7,425.19,426.7,18702.0
2025-01-27 12:20:00,426.54,428.94,425.94,427.91,28356.0,426.54,428.94,425.94,427.91,28356.0
2025-01-27 12:30:00,427.77,428.23,426.05,427.51,89685.0,427.77,428.23,426.05,427.51,89685.0
2025-01-27 12:40:00,426.99,427.82,426.42,427.07,6919.0,426.99,427.82,426.42,427.07,6919.0
2025-01-27 12:50:00,427.07,427.07,425.29,425.29,4197.0,427.07,427.07,425.29,425.29,4197.0
2025-01-27 13:00:00,425.59,425.59,423.79,424.04,10032.0,425.59,425.59,423.79,424.04,10032.0
2025-01-27 13:10:00,423.74,424.25,423.33,424.25,4795.0,423.74,424.25,423.33,424.25,4795.0
2025-01-27 13:20:00,424.25,424.3,423.12,423.23,25863.0,424.25,424.3,423.12,423.23,25863.0
2025-01-27 13:30:00,423.23,424.36,423.22,423.44,10701.0,423.23,424.36,423.22,423.44,10701.0
2025-01-27 13:40:00,423.74,424.65,423.12,423.28,26136.0,423.74,424.65,423.12,423.28,26136.0
2025-01-27 13:50:00,423.07,425.45,421.79,422.09,125979.0,423.07,425.45,421.79,422.09,125979.0
2025-01-27 14:00:00,422.27,422.43,420.15,420.7,18012.0,422.27,422.43,420.15,420.7,18012.0
2025-01-27 14:10:00,420.7,422.3,419.66,421.0,113243.0,420.7,422.3,419.66,421.0,113243.0
2025-01-27 14:20:00,421.18,421.89,420.15,420.16,8066.0,421.18,421.89,420.15,420.16,8066.0
2025-01-27 14:30:00,420.42,423.25,420.14,423.22,8775.0,420.42,423.25,420.14,423.22,8775.0
2025-01-27 14:40:00,423.14,423.63,422.19,423.63,12184.0,423.14,423.63,422.19,423.63,12184.0
2025-01-27 14:50:00,422.65,426.78,422.65,426.73,8336.0,422.65,426.78,422.65,426.73,8336.0
2025-01-27 15:00:00,426.77,427.52,425.68,425.73,8936.0,426.77,427.52,425.68,425.73,8936.0
2025-01-27 15:10:00,425.38,427.36,425.04,427.22,7746.0,425.38,427.36,425.04,427.22,7746.0
2025-01-27 15:20:00,426.86,427.18,425.07,425.07,11666.0,426.86,427.18,425.07,425.07,11666.0
2025-01-27 15:30:00,425.31,425.49,424.78,425.14,23066.0,425.31,425.49,424.78,425.14,23066.0
2025-01-27 15:40:00,425.31,427.56,424.29,426.3,82119.0,425.31,427.56,424.29,426.3,82119.0
2025-01-27 15:50:00,426.59,428.05,426.28,427.23,70643.0,426.59,428.05,426.28,427.23,70643.0
2025-01-28 09:30:00,422.56,427.33,418.08,419.74,93154.0,422.56,427.33,418.08,419.74,93154.0
2025-01-28 09:40:00,420.68,423.53,419.39,419.52,11828.0,420.68,423.53,419.39,419.52,11828.0
2025-01-28 09:50:00,419.75,419.79,416.5,416.5,6703.0,419.75,419.79,416.5,416.5,6703.0
2025-01-28 10:00:00,416.12,420.05,416.11,418.52,7905.0,416.12,420.05,416.11,418.52,7905.0
2025-01-28 10:10:00,419.27,420.99,418.52,419.9,11531.0,419.27,420.99,418.52,419.9,11531.0
2025-01-28 10:20:00,419.99,420.47,418.86,419.16,21167.0,419.99,420.47,418.86,419.16,21167.0
2025-01-28 10:30:00,419.16,420.52,419.06,419.2,49477.0,419.16,420.52,419.06,419.2,49477.0
2025-01-28 10:40:00,419.19,421.94,416.68,421.82,172382.0,419.19,421.94,416.68,421.82,172382.0
2025-01-28 10:50:00,421.62,421.62,419.97,421.37,6722.0,421.62,421.62,419.97,421.37,6722.0
2025-01-28 11:00:00,421.37,421.82,420.31,420.99,5402.0,421.37,421.82,420.31,420.99,5402.0
2025-01-28 11:10:00,421.54,421.57,419.46,419.46,3914.0,421.54,421.57,419.46,419.46,3914.0
2025-01-28 11:20:00,419.15,419.38,416.73,416.74,10442.0,419.15,419.38,416.73,416.74,10442.0
2025-01-28 11:30:00,416.74,416.74,415.65,415.76,3722.0,416.74,416.74,415.65,415.76,3722.0
2025-01-28 11:40:00,416.17,416.68,415.76,416.51,2361.0,416.17,416.68,415.76,416.51,2361.0
2025-01-28 11:50:00,416.43,416.43,415.5,416.34,1946.0,416.43,416.43,415.5,416.34,1946.0
2025-01-28 12:00:00,416.51,416.51,415.41,415.93,3401.0,416.51,416.51,415.41,415.93,3401.0
2025-01-28 12:10:00,416.04,416.49,415.86,415.93,1850.0,416.04,416.49,415.86,415.93,1850.0
2025-01-28 12:20:00,415.91,416.11,415.57,416.11,1620.0,415.91,416.11,415.57,416.11,1620.0
2025-01-28 12:30:00,415.98,416.52,414.66,416.52,2100.0,415.98,416.52,414.66,416.52,2100.0
2025-01-28 12:40:00,416.42,417.57,415.73,417.22,3400.0,416.42,417.57,415.73,417.22,3400.0
2025-01-28 12:50:00,417.44,418.9,417.44,418.9,4786.0,417.44,418.9,417.44,418.9,4786.0
2025-01-28 13:00:00,418.94,420.83,418.94,420.62,7955.0,418.94,420.83,418.94,420.62,7955.0
2025-01-28 13:10:00,420.71,421.46,420.54,420.79,10900.0,420.71,421.46,420.54,420.79,10900.0
2025-01-28 13:20:00,420.94,421.53,420.78,420.91,5170.0,420.94,421.53,420.78,420.91,5170.0
2025-01-28 13:30:00,421.0,421.07,420.58,420.58,2494.0,421.0,421.07,420.58,420.58,2494.0
2025-01-28 13:40:00,420.17,420.49,419.97,420.12,4734.0,420.17,420.49,419.97,420.12,4734.0
2025-01-28 13:50:00,420.23,420.47,419.79,419.91,5274.0,420.23,420.47,419.79,419.91,5274.0
2025-01-28 14:00:00,419.93,421.22,419.93,420.79,9625.0,419.93,421.22,419.93,420.79,9625.0
2025-01-28 14:10:00,420.57,420.79,420.07,420.07,1833.0,420.57,420.79,420.07,420.07,1833.0
2025-01-28 14:20:00,420.03,421.21,420.03,421.0,8576.0,420.03,421.21,420.03,421.0,8576.0
2025-01-28 14:30:00,420.94,421.39,420.73,420.83,11411.0,420.94,421.39,420.73,420.83,11411.0
2025-01-28 14:40:00,420.95,422.43,420.95,422.33,8463.0,420.95,422.43,420.95,422.33,8463.0
2025-01-28 14:50:00,422.49,422.85,421.94,422.01,12883.0,422.49,422.85,421.94,422.01,12883.0
2025-01-28 15:00:00,422.01,423.24,421.95,423.01,25493.0,422.01,423.24,421.95,423.01,25493.0
2025-01-28 15:10:00,422.8,423.08,422.24,422.78,4300.0,422.8,423.08,422.24,422.78,4300.0
2025-01-28 15:20:00,422.85,422.98,422.21,422.58,4400.0,422.85,422.98,422.21,422.58,4400.0
2025-01-28 15:30:00,422.78,422.88,420.36,420.65,12856.0,422.78,422.88,420.36,420.65,12856.0
2025-01-28 15:40:00,420.48,421.39,420.24,421.14,12452.0,420.48,421.39,420.24,421.14,12452.0
2025-01-28 15:50:00,420.77,421.13,417.04,417.58,92230.0,420.77,421.13,417.04,417.58,92230.0
2025-01-29 09:30:00,417.95,422.17,415.87,417.23,13051.0,417.95,422.17,415.87,417.23,13051.0
2025-01-29 09:40:00,417.42,417.66,410.75,410.8,14198.0,417.42,417.66,410.75,410.8,14198.0
2025-01-29 09:50:00,411.59,411.59,408.13,409.44,9563.0,411.59,411.59,408.13,409.44,9563.0
2025-01-29 10:00:00,409.78,410.95,408.78,408.91,12626.0,409.78,410.95,408.78,408.91,12626.0
2025-01-29 10:10:00,409.14,410.01,408.0,408.02,12558.0,409.14,410.01,408.0,408.02,12558.0
2025-01-29 10:20:00,408.05,408.73,407.1,407.8,13610.0,408.05,408.73,407.1,407.8,13610.0
2025-01-29 10:30:00,407.52,407.96,405.84,405.94,8053.0,407.52,407.96,405.84,405.94,8053.0
2025-01-29 10:40:00,406.3,408.13,406.0,408.08,22286.0,406.3,408.13,406.0,408.08,22286.0
2025-01-29 10:50:00,408.38,409.19,408.38,409.19,4438.0,408.38,409.19,408.38,409.19,4438.0
2025-01-29 11:00:00,409.19,411.76,409.19,411.07,12796.0,409.19,411.76,409.19,411.07,12796.0
2025-01-29 11:10:00,410.9,411.14,410.09,410.6,4586.0,410.9,411.14,410.09,410.6,4586.0
2025-01-29 11:20:00,410.71,411.3,410.09,410.88,5532.0,410.71,411.3,410.09,410.88,5532.0
2025-01-29 11:30:00,411.29,413.57,411.08,413.04,5556.0,411.29,413.57,411.08,413.04,5556.0
2025-01-29 11:40:00,412.74,413.32,412.08,412.43,3489.0,412.74,413.32,412.08,412.43,3489.0
2025-01-29 11:50:00,413.75,413.75,412.82,412.82,1363.0,413.75,413.75,412.82,412.82,1363.0
2025-01-29 12:00:00,413.24,415.04,413.23,415.04,1119.0,413.24,415.04,413.23,415.04,1119.0
2025-01-29 12:10:00,415.0,415.02,414.33,414.63,1503.0,415.0,415.02,414.33,414.63,1503.0
2025-01-29 12:20:00,415.25,415.4,414.59,414.89,2921.0,415.25,415.4,414.59,414.89,2921.0
2025-01-29 12:30:00,415.28,416.31,415.25,415.28,3117.0,415.28,416.31,415.25,415.28,3117.0
2025-01-29 12:40:00,415.29,415.31,415.03,415.04,800.0,415.29,415.31,415.03,415.04,800.0
2025-01-29 12:50:00,415.04,415.52,414.45,414.75,3509.0,415.04,415.52,414.45,414.75,3509.0
2025-01-29 13:00:00,414.59,415.48,414.27,415.4,1520.0,414.59,415.48,414.27,415.4,1520.0
2025-01-29 13:10:00,415.6,415.6,415.14,415.44,1630.0,415.6,415.6,415.14,415.44,1630.0
2025-01-29 13:20:00,415.35,415.76,415.02,415.6,3582.0,415.35,415.76,415.02,415.6,3582.0
2025-01-29 13:30:00,415.96,415.96,414.31,414.5,5145.0,415.96,415.96,414.31,414.5,5145.0
2025-01-29 13:40:00,414.0,414.7,413.93,414.12,1710.0,414.0,414.7,413.93,414.12,1710.0
2025-01-29 13:50:00,414.09,415.23,414.01,414.5,3593.0,414.09,415.23,414.01,414.5,3593.0
2025-01-29 14:00:00,414.22,414.4,412.35,412.76,3573.0,414.22,414.4,412.35,412.76,3573.0
2025-01-29 14:10:00,412.76,412.76,412.09,412.22,21017.0,412.76,412.76,412.09,412.22,21017.0
2025-01-29 14:20:00,412.69,413.04,412.17,412.66,2250.0,412.69,413.04,412.17,412.66,2250.0
2025-01-29 14:30:00,412.82,414.73,412.65,414.73,2574.0,412.82,414.73,412.65,414.73,2574.0
2025-01-29 14:40:00,415.58,416.31,415.14,415.74,13523.0,415.58,416.31,415.14,415.74,13523.0
2025-01-29 14:50:00,415.83,417.15,415.52,416.87,9096.0,415.83,417.15,415.52,416.87,9096.0
2025-01-29 15:00:00,416.58,416.96,415.11,415.69,8461.0,416.58,416.96,415.11,415.69,8461.0
2025-01-29 15:10:00,415.69,416.5,415.43,416.28,9564.0,415.69,416.5,415.43,416.28,9564.0
2025-01-29 15:20:00,416.74,419.18,416.74,417.78,9360.0,416.74,419.18,416.74,417.78,9360.0
2025-01-29 15:30:00,417.99,418.48,417.28,417.45,9017.0,417.99,418.48,417.28,417.45,9017.0
2025-01-29 15:40:00,417.91,418.7,417.6,417.7,17151.0,417.91,418.7,417.6,417.7,17151.0
2025-01-29 15:50:00,418.15,419.42,418.14,418.72,56953.0,418.15,419.42,418.14,418.72,56953.0
2025-01-30 09:30:00,424.29,428.38,423.96,428.38,6781.0,424.29,428.38,423.96,428.38,6781.0
2025-01-30 09:40:00,427.74,429.53,426.92,429.02,5442.0,427.74,429.53,426.92,429.02,5442.0
2025-01-30 09:50:00,429.44,431.38,429.01,430.59,8276.0,429.44,431.38,429.01,430.59,8276.0
2025-01-30 10:00:00,431.17,431.17,428.96,430.08,12496.0,431.17,431.17,428.96,430.08,12496.0
2025-01-30 10:10:00,430.01,430.01,427.78,428.0,3380.0,430.01,430.01,427.78,428.0,3380.0
2025-01-30 10:20:00,428.2,428.47,425.87,425.95,1705.0,428.2,428.47,425.87,425.95,1705.0
2025-01-30 10:30:00,426.08,427.31,426.08,426.85,1785.0,426.08,427.31,426.08,426.85,1785.0
2025-01-30 10:40:00,426.54,426.58,425.81,425.81,1200.0,426.54,426.58,425.81,425.81,1200.0
2025-01-30 10:50:00,425.65,425.99,424.7,425.36,3364.0,425.65,425.99,424.7,425.36,3364.0
2025-01-30 11:00:00,425.08,426.59,425.08,426.58,2880.0,425.08,426.59,425.08,426.58,2880.0
2025-01-30 11:10:00,426.42,426.95,426.0,426.58,2244.0,426.42,426.95,426.0,426.58,2244.0
2025-01-30 11:20:00,426.98,427.67,426.91,427.48,1353.0,426.98,427.67,426.91,427.48,1353.0
2025-01-30 11:30:00,427.37,427.49,426.42,427.28,1991.0,427.37,427.49,426.42,427.28,1991.0
2025-01-30 11:40:00,427.27,427.28,426.24,426.46,1727.0,427.27,427.28,426.24,426.46,1727.0
2025-01-30 11:50:00,426.37,426.85,426.29,426.5,929.0,426.37,426.85,426.29,426.5,929.0
2025-01-30 12:00:00,426.24,426.57,425.81,425.81,2331.0,426.24,426.57,425.81,425.81,2331.0
2025-01-30 12:10:00,425.73,426.06,424.74,425.53,2669.0,425.73,426.06,424.74,425.53,2669.0
2025-01-30 12:20:00,425.46,425.55,425.19,425.5,2554.0,425.46,425.55,425.19,425.5,2554.0
2025-01-30 12:30:00,425.19,425.55,425.16,425.55,446.0,425.19,425.55,425.16,425.55,446.0
2025-01-30 12:40:00,425.55,426.04,425.55,425.87,1020.0,425.55,426.04,425.55,425.87,1020.0
2025-01-30 12:50:00,426.0,426.68,426.0,426.58,1860.0,426.0,426.68,426.0,426.58,1860.0
2025-01-30 13:00:00,426.86,427.28,426.67,426.68,1613.0,426.86,427.28,426.67,426.68,1613.0
2025-01-30 13:10:00,426.18,427.19,425.96,427.19,3707.0,426.18,427.19,425.96,427.19,3707.0
2025-01-30 13:20:00,427.17,427.37,426.7,426.79,2572.0,427.17,427.37,426.7,426.79,2572.0
2025-01-30 13:30:00,426.96,427.48,426.68,427.14,1846.0,426.96,427.48,426.68,427.14,1846.0
2025-01-30 13:40:00,427.48,427.64,426.99,427.09,2406.0,427.48,427.64,426.99,427.09,2406.0
2025-01-30 13:50:00,427.18,427.41,427.02,427.02,1000.0,427.18,427.41,427.02,427.02,1000.0
2025-01-30 14:00:00,426.65,426.77,426.01,426.59,1931.0,426.65,426.77,426.01,426.59,1931.0
2025-01-30 14:10:00,426.16,426.16,425.24,425.39,1604.0,426.16,426.16,425.24,425.39,1604.0
2025-01-30 14:20:00,425.23,425.56,424.82,424.82,2370.0,425.23,425.56,424.82,424.82,2370.0
2025-01-30 14:30:00,424.87,425.01,424.81,425.0,801.0,424.87,425.01,424.81,425.0,801.0
2025-01-30 14:40:00,425.13,426.67,424.97,426.58,11336.0,425.13,426.67,424.97,426.58,11336.0
2025-01-30 14:50:00,426.39,427.21,426.13,427.18,13776.0,426.39,427.21,426.13,427.18,13776.0
2025-01-30 15:00:00,427.16,428.02,426.86,427.99,3900.0,427.16,428.02,426.86,427.99,3900.0
2025-01-30 15:10:00,427.93,428.17,426.46,426.62,8224.0,427.93,428.17,426.46,426.62,8224.0
2025-01-30 15:20:00,426.87,427.12,426.11,426.12,4328.0,426.87,427.12,426.11,426.12,4328.0
2025-01-30 15:30:00,426.41,426.61,424.43,424.44,4555.0,426.41,426.61,424.43,424.44,4555.0
2025-01-30 15:40:00,423.87,423.87,420.86,423.78,7075.0,423.87,423.87,420.86,423.78,7075.0
2025-01-30 15:50:00,423.99,424.88,423.03,423.83,45713.0,423.99,424.88,423.03,423.83,45713.0
2025-01-31 09:30:00,424.6,426.69,422.84,424.72,44387.0,424.6,426.69,422.84,424.72,44387.0
2025-01-31 09:40:00,424.72,426.1,422.48,422.48,25303.0,424.72,426.1,422.48,422.48,25303.0
2025-01-31 09:50:00,421.72,424.19,420.64,424.19,11813.0,421.72,424.19,420.64,424.19,11813.0
2025-01-31 10:00:00,424.38,425.1,422.96,425.1,5473.0,424.38,425.1,422.96,425.1,5473.0
2025-01-31 10:10:00,425.72,426.66,424.93,426.56,5985.0,425.72,426.66,424.93,426.56,5985.0
2025-01-31 10:20:00,426.25,426.61,424.93,426.01,3837.0,426.25,426.61,424.93,426.01,3837.0
2025-01-31 10:30:00,426.2,427.07,425.94,426.05,9686.0,426.2,427.07,425.94,426.05,9686.0
2025-01-31 10:40:00,425.87,425.87,424.18,425.25,2840.0,425.87,425.87,424.18,425.25,2840.0
2025-01-31 10:50:00,425.57,426.0,424.1,424.1,1661.0,425.57,426.0,424.1,424.1,1661.0
2025-01-31 11:00:00,424.6,424.9,424.08,424.7,1604.0,424.6,424.9,424.08,424.7,1604.0
2025-01-31 11:10:00,424.52,424.68,424.0,424.0,2930.0,424.52,424.68,424.0,424.0,2930.0
2025-01-31 11:20:00,423.72,423.72,422.97,423.09,3188.0,423.72,423.72,422.97,423.09,3188.0
2025-01-31 11:30:00,423.11,423.45,422.75,423.45,2217.0,423.11,423.45,422.75,423.45,2217.0
2025-01-31 11:40:00,422.97,423.69,422.82,423.67,4000.0,422.97,423.69,422.82,423.67,4000.0
2025-01-31 11:50:00,423.67,424.3,423.35,424.2,6125.0,423.67,424.3,423.35,424.2,6125.0
2025-01-31 12:00:00,424.41,424.48,423.89,424.48,1937.0,424.41,424.48,423.89,424.48,1937.0
2025-01-31 12:10:00,424.32,425.02,424.29,425.02,5436.0,424.32,425.02,424.29,425.02,5436.0
2025-01-31 12:20:00,424.68,425.08,424.66,425.08,3502.0,424.68,425.08,424.66,425.08,3502.0
2025-01-31 12:30:00,424.88,425.69,424.88,425.69,3856.0,424.88,425.69,424.88,425.69,3856.0
2025-01-31 12:40:00,425.59,425.99,424.99,425.18,2400.0,425.59,425.99,424.99,425.18,2400.0
2025-01-31 12:50:00,424.97,425.01,424.38,424.46,6204.0,424.97,425.01,424.38,424.46,6204.0
2025-01-31 13:00:00,424.53,425.83,424.53,425.75,6773.0,424.53,425.83,424.53,425.75,6773.0
2025-01-31 13:10:00,425.66,426.14,424.68,424.68,4600.0,425.66,426.14,424.68,424.68,4600.0
2025-01-31 13:20:00,425.16,425.24,423.58,423.6,2622.0,425.16,425.24,423.58,423.6,2622.0
2025-01-31 13:30:00,424.01,424.29,423.0,423.33,5261.0,424.01,424.29,423.0,423.33,5261.0
2025-01-31 13:40:00,423.18,423.7,422.7,422.98,3304.0,423.18,423.7,422.7,422.98,3304.0
2025-01-31 13:50:00,423.15,423.15,422.24,422.24,4985.0,423.15,423.15,422.24,422.24,4985.0
2025-01-31 14:00:00,421.8,423.48,421.51,421.9,10422.0,421.8,423.48,421.51,421.9,10422.0
2025-01-31 14:10:00,422.28,423.11,422.28,422.48,2379.0,422.28,423.11,422.28,422.48,2379.0
2025-01-31 14:20:00,422.8,423.47,422.22,423.27,3181.0,422.8,423.47,422.22,423.27,3181.0
2025-01-31 14:30:00,423.37,423.37,421.82,421.82,3212.0,423.37,423.37,421.82,421.82,3212.0
2025-01-31 14:40:00,422.18,422.46,420.43,421.7,4932.0,422.18,422.46,420.43,421.7,4932.0
2025-01-31 14:50:00,421.75,422.64,421.49,422.24,7794.0,421.75,422.64,421.49,422.24,7794.0
2025-01-31 15:00:00,422.29,422.48,420.47,420.89,9177.0,422.29,422.48,420.47,420.89,9177.0
2025-01-31 15:10:00,420.58,422.04,420.58,421.88,6995.0,420.58,422.04,420.58,421.88,6995.0
2025-01-31 15:20:00,421.67,422.03,421.01,421.2,6936.0,421.67,422.03,421.01,421.2,6936.0
2025-01-31 15:30:00,421.23,422.22,420.78,422.22,12521.0,421.23,422.22,420.78,422.22,12521.0
2025-01-31 15:40:00,421.99,424.22,421.45,424.22,23962.0,421.99,424.22,421.45,424.22,23962.0
2025-01-31 15:50:00,423.8,424.43,421.2,421.69,71325.0,423.8,424.43,421.2,421.69,71325.0
2025-02-03 09:30:00,465.0,465.97,445.0,460.52,93390.0,465.0,465.97,445.0,460.52,93390.0
2025-02-03 09:40:00,460.54,470.0,460.19,467.69,44380.0,460.54,470.0,460.19,467.69,44380.0
2025-02-03 09:50:00,469.06,474.38,468.17,471.31,35091.0,469.06,474.38,468.17,471.31,35091.0
2025-02-03 10:00:00,471.24,474.67,469.23,469.23,29747.0,471.24,474.67,469.23,469.23,29747.0
2025-02-03 10:10:00,468.25,468.3,459.9,463.08,13415.0,468.25,468.3,459.9,463.08,13415.0
2025-02-03 10:20:00,463.2,464.75,461.11,462.41,21844.0,463.2,464.75,461.11,462.41,21844.0
2025-02-03 10:30:00,462.25,469.14,461.0,466.82,17217.0,462.25,469.14,461.0,466.82,17217.0
2025-02-03 10:40:00,466.29,467.16,463.94,465.23,7354.0,466.29,467.16,463.94,465.23,7354.0
2025-02-03 10:50:00,465.23,468.27,464.39,465.8,7498.0,465.23,468.27,464.39,465.8,7498.0
2025-02-03 11:00:00,465.8,466.87,464.07,465.61,8428.0,465.8,466.87,464.07,465.61,8428.0
2025-02-03 11:10:00,466.34,467.63,464.36,466.07,13214.0,466.34,467.63,464.36,466.07,13214.0
2025-02-03 11:20:00,466.28,467.75,465.01,465.39,16600.0,466.28,467.75,465.01,465.39,16600.0
2025-02-03 11:30:00,465.76,469.39,465.12,469.39,3743.0,465.76,469.39,465.12,469.39,3743.0
2025-02-03 11:40:00,468.95,469.9,468.21,469.5,9958.0,468.95,469.9,468.21,469.5,9958.0
2025-02-03 11:50:00,468.38,470.45,467.55,468.05,9176.0,468.38,470.45,467.55,468.05,9176.0
2025-02-03 12:00:00,467.24,468.4,467.07,468.27,3500.0,467.24,468.4,467.07,468.27,3500.0
2025-02-03 12:10:00,468.39,470.09,468.0,468.0,5866.0,468.39,470.09,468.0,468.0,5866.0
2025-02-03 12:20:00,468.94,473.25,468.54,471.5,8564.0,468.94,473.25,468.54,471.5,8564.0
2025-02-03 12:30:00,470.58,470.76,468.95,469.75,4080.0,470.58,470.76,468.95,469.75,4080.0
2025-02-03 12:40:00,469.69,470.97,468.64,468.64,4599.0,469.69,470.97,468.64,468.64,4599.0
2025-02-03 12:50:00,468.82,470.71,468.41,469.74,6638.0,468.82,470.71,468.41,469.74,6638.0
2025-02-03 13:00:00,469.03,471.0,467.89,469.58,4928.0,469.03,471.0,467.89,469.58,4928.0
2025-02-03 13:10:00,469.77,470.48,468.0,468.78,8115.0,469.77,470.48,468.0,468.78,8115.0
2025-02-03 13:20:00,468.72,470.41,468.17,470.41,7607.0,468.72,470.41,468.17,470.41,7607.0
2025-02-03 13:30:00,470.0,471.83,469.42,470.48,7858.0,470.0,471.83,469.42,470.48,7858.0
2025-02-03 13:40:00,470.07,472.07,469.96,471.2,4453.0,470.07,472.07,469.96,471.2,4453.0
2025-02-03 13:50:00,471.16,473.8,471.14,472.31,10440.0,471.16,473.8,471.14,472.31,10440.0
2025-02-03 14:00:00,472.25,472.8,469.23,470.07,10227.0,472.25,472.8,469.23,470.07,10227.0
2025-02-03 14:10:00,470.08,470.4,468.05,469.68,7038.0,470.08,470.4,468.05,469.68,7038.0
2025-02-03 14:20:00,469.52,472.53,469.08,471.92,9133.0,469.52,472.53,469.08,471.92,9133.0
2025-02-03 14:30:00,471.52,474.55,471.52,473.68,10281.0,471.52,474.55,471.52,473.68,10281.0
2025-02-03 14:40:00,473.68,474.65,471.27,472.1,15504.0,473.68,474.65,471.27,472.1,15504.0
2025-02-03 14:50:00,472.1,472.89,470.55,471.77,10597.0,472.1,472.89,470.55,471.77,10597.0
2025-02-03 15:00:00,471.27,473.6,470.99,472.43,8358.0,471.27,473.6,470.99,472.43,8358.0
2025-02-03 15:10:00,472.04,473.84,471.69,472.78,13570.0,472.04,473.84,471.69,472.78,13570.0
2025-02-03 15:20:00,472.66,474.18,472.43,472.72,8914.0,472.66,474.18,472.43,472.72,8914.0
2025-02-03 15:30:00,472.79,472.9,469.49,470.49,13924.0,472.79,472.9,469.49,470.49,13924.0
2025-02-03 15:40:00,470.1,471.66,470.1,471.18,16234.0,470.1,471.66,470.1,471.18,16234.0
2025-02-03 15:50:00,470.82,471.87,468.61,469.17,68531.0,470.82,471.87,468.61,469.17,68531.0
2025-02-04 09:30:00,464.47,466.27,460.0,464.32,18997.0,464.47,466.27,460.0,464.32,18997.0
2025-02-04 09:40:00,464.99,466.0,462.85,462.86,8111.0,464.99,466.0,462.85,462.86,8111.0
2025-02-04 09:50:00,462.82,464.5,460.06,460.06,11770.0,462.82,464.5,460.06,460.06,11770.0
2025-02-04 10:00:00,460.32,461.77,458.79,461.77,23464.0,460.32,461.77,458.79,461.77,23464.0
2025-02-04 10:10:00,462.23,464.29,461.65,463.14,6750.0,462.23,464.29,461.65,463.14,6750.0
2025-02-04 10:20:00,463.85,465.3,463.18,463.76,9355.0,463.85,465.3,463.18,463.76,9355.0
2025-02-04 10:30:00,463.43,463.81,462.0,463.09,4550.0,463.43,463.81,462.0,463.09,4550.0
2025-02-04 10:40:00,462.79,464.09,462.79,463.61,4486.0,462.79,464.09,462.79,463.61,4486.0
2025-02-04 10:50:00,463.1,465.17,463.09,463.7,8728.0,463.1,465.17,463.09,463.7,8728.0
2025-02-04 11:00:00,463.5,465.14,463.5,464.64,2300.0,463.5,465.14,463.5,464.64,2300.0
2025-02-04 11:10:00,464.43,464.5,463.01,463.44,4689.0,464.43,464.5,463.01,463.44,4689.0
2025-02-04 11:20:00,462.88,463.59,462.52,463.58,6458.0,462.88,463.59,462.52,463.58,6458.0
2025-02-04 11:30:00,464.01,464.19,462.89,463.06,2854.0,464.01,464.19,462.89,463.06,2854.0
2025-02-04 11:40:00,462.71,463.55,462.0,462.31,7015.0,462.71,463.55,462.0,462.31,7015.0
2025-02-04 11:50:00,462.14,463.03,461.74,462.81,1542.0,462.14,463.03,461.74,462.81,1542.0
2025-02-04 12:00:00,462.81,464.04,462.81,463.6,2600.0,462.81,464.04,462.81,463.6,2600.0
2025-02-04 12:10:00,463.42,463.42,461.71,462.53,6872.0,463.42,463.42,461.71,462.53,6872.0
2025-02-04 12:20:00,462.54,462.63,462.24,462.55,3076.0,462.54,462.63,462.24,462.55,3076.0
2025-02-04 12:30:00,462.56,462.56,461.33,461.79,5230.0,462.56,462.56,461.33,461.79,5230.0
2025-02-04 12:40:00,461.72,462.06,461.27,461.61,6044.0,461.72,462.06,461.27,461.61,6044.0
2025-02-04 12:50:00,461.68,463.01,461.67,463.01,900.0,461.68,463.01,461.67,463.01,900.0
2025-02-04 13:00:00,463.25,463.25,461.97,461.98,1500.0,463.25,463.25,461.97,461.98,1500.0
2025-02-04 13:10:00,462.2,462.32,461.71,462.16,1987.0,462.2,462.32,461.71,462.16,1987.0
2025-02-04 13:20:00,462.15,462.59,461.39,461.44,6043.0,462.15,462.59,461.39,461.44,6043.0
2025-02-04 13:30:00,461.56,462.82,461.56,462.43,2481.0,461.56,462.82,461.56,462.43,2481.0
2025-02-04 13:40:00,462.13,463.07,462.13,462.48,2670.0,462.13,463.07,462.13,462.48,2670.0
2025-02-04 13:50:00,462.46,462.87,462.44,462.44,2034.0,462.46,462.87,462.44,462.44,2034.0
2025-02-04 14:00:00,462.32,463.24,462.32,463.24,1543.0,462.32,463.24,462.32,463.24,1543.0
2025-02-04 14:10:00,463.33,464.9,463.12,464.41,7600.0,463.33,464.9,463.12,464.41,7600.0
2025-02-04 14:20:00,464.16,464.55,464.03,464.46,1618.0,464.16,464.55,464.03,464.46,1618.0
2025-02-04 14:30:00,464.22,464.42,463.4,463.86,2352.0,464.22,464.42,463.4,463.86,2352.0
2025-02-04 14:40:00,463.24,463.45,462.52,462.89,2227.0,463.24,463.45,462.52,462.89,2227.0
2025-02-04 14:50:00,462.78,463.12,461.91,462.35,4506.0,462.78,463.12,461.91,462.35,4506.0
2025-02-04 15:00:00,462.08,462.08,461.12,461.12,3014.0,462.08,462.08,461.12,461.12,3014.0
2025-02-04 15:10:00,461.39,461.79,460.88,461.15,7348.0,461.39,461.79,460.88,461.15,7348.0
2025-02-04 15:20:00,461.17,463.02,461.05,462.79,11901.0,461.17,463.02,461.05,462.79,11901.0
2025-02-04 15:30:00,462.68,465.2,462.45,464.77,9029.0,462.68,465.2,462.45,464.77,9029.0
2025-02-04 15:40:00,464.71,465.33,463.93,464.97,10515.0,464.71,465.33,463.93,464.97,10515.0
2025-02-04 15:50:00,465.3,465.87,464.18,465.16,57824.0,465.3,465.87,464.18,465.16,57824.0
2025-02-05 09:30:00,469.24,470.79,465.0,470.34,22125.0,469.24,470.79,465.0,470.34,22125.0
2025-02-05 09:40:00,470.42,471.82,466.75,466.75,7291.0,470.42,471.82,466.75,466.75,7291.0
2025-02-05 09:50:00,465.67,467.41,463.49,464.18,5823.0,465.67,467.41,463.49,464.18,5823.0
2025-02-05 10:00:00,464.28,464.6,461.12,463.52,5005.0,464.28,464.6,461.12,463.52,5005.0
2025-02-05 10:10:00,463.63,463.75,461.92,462.63,8361.0,463.63,463.75,461.92,462.63,8361.0
2025-02-05 10:20:00,462.63,464.16,462.63,463.9,4148.0,462.63,464.16,462.63,463.9,4148.0
2025-02-05 10:30:00,463.9,464.57,463.76,464.57,3400.0,463.9,464.57,463.76,464.57,3400.0
2025-02-05 10:40:00,465.0,465.41,463.56,464.27,6327.0,465.0,465.41,463.56,464.27,6327.0
2025-02-05 10:50:00,463.95,463.95,462.46,462.76,2782.0,463.95,463.95,462.46,462.76,2782.0
2025-02-05 11:00:00,462.76,462.76,459.66,460.08,12085.0,462.76,462.76,459.66,460.08,12085.0
2025-02-05 11:10:00,460.04,460.09,457.23,457.95,12700.0,460.04,460.09,457.23,457.95,12700.0
2025-02-05 11:20:00,457.64,459.24,457.63,459.15,9660.0,457.64,459.24,457.63,459.15,9660.0
2025-02-05 11:30:00,459.18,460.3,459.03,459.47,9263.0,459.18,460.3,459.03,459.47,9263.0
2025-02-05 11:40:00,459.05,460.5,458.74,460.33,4479.0,459.05,460.5,458.74,460.33,4479.0
2025-02-05 11:50:00,460.74,462.76,460.74,462.59,3600.0,460.74,462.76,460.74,462.59,3600.0
2025-02-05 12:00:00,462.95,464.05,462.84,463.67,7080.0,462.95,464.05,462.84,463.67,7080.0
2025-02-05 12:10:00,463.25,463.86,462.99,463.06,4294.0,463.25,463.86,462.99,463.06,4294.0
2025-02-05 12:20:00,462.3,462.76,461.93,462.6,3165.0,462.3,462.76,461.93,462.6,3165.0
2025-02-05 12:30:00,462.61,462.99,462.49,462.99,1776.0,462.61,462.99,462.49,462.99,1776.0
2025-02-05 12:40:00,463.09,463.17,461.94,461.94,2799.0,463.09,463.17,461.94,461.94,2799.0
2025-02-05 12:50:00,462.29,462.67,461.98,462.28,1865.0,462.29,462.67,461.98,462.28,1865.0
2025-02-05 13:00:00,462.14,462.42,461.99,462.39,823.0,462.14,462.42,461.99,462.39,823.0
2025-02-05 13:10:00,462.63,462.64,461.66,462.13,3908.0,462.63,462.64,461.66,462.13,3908.0
2025-02-05 13:20:00,462.16,463.21,462.15,463.01,8709.0,462.16,463.21,462.15,463.01,8709.0
2025-02-05 13:30:00,463.29,463.67,462.73,463.5,5576.0,463.29,463.67,462.73,463.5,5576.0
2025-02-05 13:40:00,463.81,463.81,463.65,463.66,300.0,463.81,463.81,463.65,463.66,300.0
2025-02-05 13:50:00,464.13,464.49,463.28,463.28,4659.0,464.13,464.49,463.28,463.28,4659.0
2025-02-05 14:00:00,462.97,463.67,462.97,463.67,4516.0,462.97,463.67,462.97,463.67,4516.0
2025-02-05 14:10:00,463.67,464.04,463.38,463.38,6900.0,463.67,464.04,463.38,463.38,6900.0
2025-02-05 14:20:00,463.35,463.63,463.35,463.62,2900.0,463.35,463.63,463.35,463.62,2900.0
2025-02-05 14:30:00,463.63,464.81,463.63,464.72,5024.0,463.63,464.81,463.63,464.72,5024.0
2025-02-05 14:40:00,464.74,465.73,464.73,465.71,13291.0,464.74,465.73,464.73,465.71,13291.0
2025-02-05 14:50:00,465.61,465.71,465.09,465.39,5162.0,465.61,465.71,465.09,465.39,5162.0
2025-02-05 15:00:00,465.58,468.11,464.98,468.11,5864.0,465.58,468.11,464.98,468.11,5864.0
2025-02-05 15:10:00,468.17,471.48,468.0,471.43,10144.0,468.17,471.48,468.0,471.43,10144.0
2025-02-05 15:20:00,471.42,471.59,469.95,470.12,39769.0,471.42,471.59,469.95,470.12,39769.0
2025-02-05 15:30:00,469.86,470.12,469.18,469.39,7194.0,469.86,470.12,469.18,469.39,7194.0
2025-02-05 15:40:00,468.89,469.18,467.77,468.52,11114.0,468.89,469.18,467.77,468.52,11114.0
2025-02-05 15:50:00,468.73,469.33,467.69,468.54,35671.0,468.73,469.33,467.69,468.54,35671.0
2025-02-06 09:30:00,468.67,468.67,465.52,465.89,7527.0,468.67,468.67,465.52,465.89,7527.0
2025-02-06 09:40:00,467.46,469.99,466.3,467.98,4100.0,467.46,469.99,466.3,467.98,4100.0
2025-02-06 09:50:00,466.5,468.45,466.41,468.1,5115.0,466.5,468.45,466.41,468.1,5115.0
2025-02-06 10:00:00,468.1,469.43,468.09,468.68,1853.0,468.1,469.43,468.09,468.68,1853.0
2025-02-06 10:10:00,468.68,468.68,466.19,466.19,4383.0,468.68,468.68,466.19,466.19,4383.0
2025-02-06 10:20:00,466.61,467.77,466.51,466.92,4231.0,466.61,467.77,466.51,466.92,4231.0
2025-02-06 10:30:00,466.23,466.23,463.01,463.83,10256.0,466.23,466.23,463.01,463.83,10256.0
2025-02-06 10:40:00,464.12,464.12,460.93,463.04,8201.0,464.12,464.12,460.93,463.04,8201.0
2025-02-06 10:50:00,462.99,463.39,461.48,461.49,2000.0,462.99,463.39,461.48,461.49,2000.0
2025-02-06 11:00:00,461.42,462.78,460.84,461.53,5295.0,461.42,462.78,460.84,461.53,5295.0
2025-02-06 11:10:00,462.02,462.02,461.09,461.17,3185.0,462.02,462.02,461.09,461.17,3185.0
2025-02-06 11:20:00,461.77,462.81,461.39,462.79,3887.0,461.77,462.81,461.39,462.79,3887.0
2025-02-06 11:30:00,462.12,462.15,459.99,459.99,3322.0,462.12,462.15,459.99,459.99,3322.0
2025-02-06 11:40:00,459.63,461.1,459.41,460.83,4887.0,459.63,461.1,459.41,460.83,4887.0
2025-02-06 11:50:00,460.96,462.04,460.65,461.71,18984.0,460.96,462.04,460.65,461.71,18984.0
2025-02-06 12:00:00,461.7,462.53,460.38,462.3,11776.0,461.7,462.53,460.38,462.3,11776.0
2025-02-06 12:10:00,462.27,462.37,461.34,461.75,2200.0,462.27,462.37,461.34,461.75,2200.0
2025-02-06 12:20:00,462.43,462.43,460.4,460.46,800.0,462.43,462.43,460.4,460.46,800.0
2025-02-06 12:30:00,460.66,461.49,460.66,461.46,1576.0,460.66,461.49,460.66,461.46,1576.0
2025-02-06 12:40:00,461.9,461.9,460.81,460.81,3105.0,461.9,461.9,460.81,460.81,3105.0
2025-02-06 12:50:00,461.0,461.78,460.68,461.6,9994.0,461.0,461.78,460.68,461.6,9994.0
2025-02-06 13:00:00,461.45,461.62,460.86,460.99,6000.0,461.45,461.62,460.86,460.99,6000.0
2025-02-06 13:10:00,460.88,461.48,460.57,461.35,5776.0,460.88,461.48,460.57,461.35,5776.0
2025-02-06 13:20:00,461.54,463.83,461.54,463.35,16191.0,461.54,463.83,461.54,463.35,16191.0
2025-02-06 13:30:00,463.35,464.36,462.81,463.9,14681.0,463.35,464.36,462.81,463.9,14681.0
2025-02-06 13:40:00,463.87,464.21,462.4,462.74,3924.0,463.87,464.21,462.4,462.74,3924.0
2025-02-06 13:50:00,462.74,463.03,462.54,462.94,3045.0,462.74,463.03,462.54,462.94,3045.0
2025-02-06 14:00:00,463.06,463.33,462.6,462.62,5265.0,463.06,463.33,462.6,462.62,5265.0
2025-02-06 14:10:00,462.58,462.6,460.98,461.09,7489.0,462.58,462.6,460.98,461.09,7489.0
2025-02-06 14:20:00,461.44,461.44,459.82,459.99,10252.0,461.44,461.44,459.82,459.99,10252.0
2025-02-06 14:30:00,459.96,460.21,458.82,459.85,8034.0,459.96,460.21,458.82,459.85,8034.0
2025-02-06 14:40:00,459.94,460.58,459.79,460.58,2726.0,459.94,460.58,459.79,460.58,2726.0
2025-02-06 14:50:00,460.63,460.63,458.89,459.48,15232.0,460.63,460.63,458.89,459.48,15232.0
2025-02-06 15:00:00,459.92,460.93,459.92,460.67,7638.0,459.92,460.93,459.92,460.67,7638.0
2025-02-06 15:10:00,460.88,461.36,460.58,460.58,9551.0,460.88,461.36,460.58,460.58,9551.0
2025-02-06 15:20:00,460.6,460.74,460.14,460.66,3000.0,460.6,460.74,460.14,460.66,3000.0
2025-02-06 15:30:00,460.94,461.44,460.2,461.37,13416.0,460.94,461.44,460.2,461.37,13416.0
2025-02-06 15:40:00,461.14,462.02,461.13,462.02,7375.0,461.14,462.02,461.13,462.02,7375.0
2025-02-06 15:50:00,462.06,462.34,460.23,460.39,38959.0,462.06,462.34,460.23,460.39,38959.0
2025-02-07 09:30:00,464.19,468.8,464.19,467.2,22372.0,464.19,468.8,464.19,467.2,22372.0
2025-02-07 09:40:00,467.0,468.53,466.79,467.31,6037.0,467.0,468.53,466.79,467.31,6037.0
2025-02-07 09:50:00,467.16,467.83,465.63,467.4,4329.0,467.16,467.83,465.63,467.4,4329.0
2025-02-07 10:00:00,466.35,466.73,464.36,464.85,10361.0,466.35,466.73,464.36,464.85,10361.0
2025-02-07 10:10:00,464.61,464.61,462.63,463.49,28460.0,464.61,464.61,462.63,463.49,28460.0
2025-02-07 10:20:00,464.22,465.74,464.22,465.0,5423.0,464.22,465.74,464.22,465.0,5423.0
2025-02-07 10:30:00,465.0,465.82,464.96,465.35,5859.0,465.0,465.82,464.96,465.35,5859.0
2025-02-07 10:40:00,465.52,465.52,463.79,465.33,3635.0,465.52,465.52,463.79,465.33,3635.0
2025-02-07 10:50:00,464.95,465.37,462.56,462.69,13795.0,464.95,465.37,462.56,462.69,13795.0
2025-02-07 11:00:00,462.67,463.17,461.76,463.14,13372.0,462.67,463.17,461.76,463.14,13372.0
2025-02-07 11:10:00,463.14,463.64,462.45,463.45,9699.0,463.14,463.64,462.45,463.45,9699.0
2025-02-07 11:20:00,463.47,463.49,459.26,459.26,45709.0,463.47,463.49,459.26,459.26,45709.0
2025-02-07 11:30:00,459.86,460.19,458.67,459.88,6926.0,459.86,460.19,458.67,459.88,6926.0
2025-02-07 11:40:00,460.28,460.43,457.82,458.6,2700.0,460.28,460.43,457.82,458.6,2700.0
2025-02-07 11:50:00,457.84,458.41,457.43,457.47,1700.0,457.84,458.41,457.43,457.47,1700.0
2025-02-07 12:00:00,457.81,458.61,457.34,458.61,800.0,457.81,458.61,457.34,458.61,800.0
2025-02-07 12:10:00,457.87,458.63,457.87,458.18,3003.0,457.87,458.63,457.87,458.18,3003.0
2025-02-07 12:20:00,458.2,458.82,457.82,458.69,1712.0,458.2,458.82,457.82,458.69,1712.0
2025-02-07 12:30:00,458.24,458.43,457.67,457.67,1714.0,458.24,458.43,457.67,457.67,1714.0
2025-02-07 12:40:00,458.31,458.57,458.15,458.16,644.0,458.31,458.57,458.15,458.16,644.0
2025-02-07 12:50:00,457.67,457.83,457.61,457.69,1500.0,457.67,457.83,457.61,457.69,1500.0
2025-02-07 13:00:00,457.62,459.77,457.61,459.77,1200.0,457.62,459.77,457.61,459.77,1200.0
2025-02-07 13:10:00,459.69,459.69,459.03,459.04,618.0,459.69,459.69,459.03,459.04,618.0
2025-02-07 13:20:00,458.93,459.86,458.93,459.86,2100.0,458.93,459.86,458.93,459.86,2100.0
2025-02-07 13:30:00,459.9,461.18,459.9,461.18,3100.0,459.9,461.18,459.9,461.18,3100.0
2025-02-07 13:40:00,461.19,461.25,460.11,460.49,14534.0,461.19,461.25,460.11,460.49,14534.0
2025-02-07 13:50:00,460.33,460.55,458.96,460.3,3500.0,460.33,460.55,458.96,460.3,3500.0
2025-02-07 14:00:00,459.77,460.27,459.76,460.25,812.0,459.77,460.27,459.76,460.25,812.0
2025-02-07 14:10:00,459.81,459.93,459.54,459.54,500.0,459.81,459.93,459.54,459.54,500.0
2025-02-07 14:20:00,459.22,459.51,458.71,459.51,1179.0,459.22,459.51,458.71,459.51,1179.0
2025-02-07 14:30:00,459.28,459.5,458.99,459.23,1000.0,459.28,459.5,458.99,459.23,1000.0
2025-02-07 14:40:00,459.47,460.29,459.47,460.05,6851.0,459.47,460.29,459.47,460.05,6851.0
2025-02-07 14:50:00,460.04,460.23,459.14,459.14,2387.0,460.04,460.23,459.14,459.14,2387.0
2025-02-07 15:00:00,458.78,458.86,458.11,458.86,3029.0,458.78,458.86,458.11,458.86,3029.0
2025-02-07 15:10:00,458.78,459.54,458.62,459.32,3725.0,458.78,459.54,458.62,459.32,3725.0
2025-02-07 15:20:00,459.33,459.68,458.49,459.52,6544.0,459.33,459.68,458.49,459.52,6544.0
2025-02-07 15:30:00,459.92,460.47,459.0,459.65,20840.0,459.92,460.47,459.0,459.65,20840.0
2025-02-07 15:40:00,459.63,460.14,458.36,460.14,6035.0,459.63,460.14,458.36,460.14,6035.0
2025-02-07 15:50:00,460.24,460.29,458.46,459.9,27106.0,460.24,460.29,458.46,459.9,27106.0
2025-02-10 09:30:00,460.68,461.52,458.86,459.25,30793.0,460.68,461.52,458.86,459.25,30793.0
2025-02-10 09:40:00,459.29,461.51,459.29,460.71,3357.0,459.29,461.51,459.29,460.71,3357.0
2025-02-10 09:50:00,460.98,460.99,459.35,460.39,10411.0,460.98,460.99,459.35,460.39,10411.0
2025-02-10 10:00:00,460.17,463.11,459.6,463.11,5238.0,460.17,463.11,459.6,463.11,5238.0
2025-02-10 10:10:00,463.02,463.02,462.57,462.93,2411.0,463.02,463.02,462.57,462.93,2411.0
2025-02-10 10:20:00,462.96,463.41,462.96,463.37,5373.0,462.96,463.41,462.96,463.37,5373.0
2025-02-10 10:30:00,463.4,463.86,463.11,463.74,1371.0,463.4,463.86,463.11,463.74,1371.0
2025-02-10 10:40:00,463.53,463.9,462.36,462.36,5347.0,463.53,463.9,462.36,462.36,5347.0
2025-02-10 10:50:00,462.46,462.46,461.32,461.73,2966.0,462.46,462.46,461.32,461.73,2966.0
2025-02-10 11:00:00,461.78,462.26,461.76,462.26,2107.0,461.78,462.26,461.76,462.26,2107.0
2025-02-10 11:10:00,462.02,462.27,461.88,461.88,400.0,462.02,462.27,461.88,461.88,400.0
2025-02-10 11:20:00,462.1,462.11,460.82,460.83,2923.0,462.1,462.11,460.82,460.83,2923.0
2025-02-10 11:30:00,461.25,462.83,460.95,462.83,1765.0,461.25,462.83,460.95,462.83,1765.0
2025-02-10 11:40:00,462.87,463.39,462.45,462.81,16776.0,462.87,463.39,462.45,462.81,16776.0
2025-02-10 11:50:00,462.97,463.62,462.91,463.49,1282.0,462.97,463.62,462.91,463.49,1282.0
2025-02-10 12:00:00,463.49,463.95,463.11,463.95,21465.0,463.49,463.95,463.11,463.95,21465.0
2025-02-10 12:10:00,463.91,464.25,463.6,464.25,1080.0,463.91,464.25,463.6,464.25,1080.0
2025-02-10 12:20:00,464.31,464.61,463.84,464.2,2454.0,464.31,464.61,463.84,464.2,2454.0
2025-02-10 12:30:00,463.77,465.22,463.77,465.13,6150.0,463.77,465.22,463.77,465.13,6150.0
2025-02-10 12:40:00,464.72,464.91,464.39,464.75,3072.0,464.72,464.91,464.39,464.75,3072.0
2025-02-10 12:50:00,464.63,464.76,464.63,464.76,256.0,464.63,464.76,464.63,464.76,256.0
2025-02-10 13:00:00,464.95,464.95,464.94,464.95,100.0,464.95,464.95,464.94,464.95,100.0
2025-02-10 13:10:00,465.1,465.32,464.88,464.88,1027.0,465.1,465.32,464.88,464.88,1027.0
2025-02-10 13:20:00,465.13,465.24,465.12,465.24,300.0,465.13,465.24,465.12,465.24,300.0
2025-02-10 13:30:00,465.15,465.15,465.0,465.03,500.0,465.15,465.15,465.0,465.03,500.0
2025-02-10 13:40:00,464.81,465.25,464.81,465.15,1460.0,464.81,465.25,464.81,465.15,1460.0
2025-02-10 13:50:00,465.15,465.15,464.96,464.96,1606.0,465.15,465.15,464.96,464.96,1606.0
2025-02-10 14:00:00,464.96,465.17,464.9,465.12,1400.0,464.96,465.17,464.9,465.12,1400.0
2025-02-10 14:10:00,465.25,465.52,465.15,465.52,2148.0,465.25,465.52,465.15,465.52,2148.0
2025-02-10 14:20:00,465.73,465.98,465.73,465.98,1122.0,465.73,465.98,465.73,465.98,1122.0
2025-02-10 14:30:00,466.13,466.5,465.77,466.46,1208.0,466.13,466.5,465.77,466.46,1208.0
2025-02-10 14:40:00,466.43,466.53,466.15,466.2,2369.0,466.43,466.53,466.15,466.2,2369.0
2025-02-10 14:50:00,466.15,466.4,465.91,466.0,5231.0,466.15,466.4,465.91,466.0,5231.0
2025-02-10 15:00:00,466.0,466.33,466.0,466.13,4848.0,466.0,466.33,466.0,466.13,4848.0
2025-02-10 15:10:00,466.0,466.1,464.87,464.88,11408.0,466.0,466.1,464.87,464.88,11408.0
2025-02-10 15:20:00,464.9,465.09,464.43,464.96,6582.0,464.9,465.09,464.43,464.96,6582.0
2025-02-10 15:30:00,464.73,465.8,464.64,465.56,5022.0,464.73,465.8,464.64,465.56,5022.0
2025-02-10 15:40:00,465.69,465.81,464.99,465.37,3392.0,465.69,465.81,464.99,465.37,3392.0
2025-02-10 15:50:00,465.82,465.83,463.58,465.12,14565.0,465.82,465.83,463.58,465.12,14565.0
2025-02-11 09:30:00,460.65,465.53,460.28,465.24,6601.0,460.65,465.53,460.28,465.24,6601.0
2025-02-11 09:40:00,465.2,465.48,464.76,464.95,1566.0,465.2,465.48,464.76,464.95,1566.0
2025-02-11 09:50:00,466.24,467.67,465.85,467.06,8275.0,466.24,467.67,465.85,467.06,8275.0
2025-02-11 10:00:00,467.29,467.29,464.43,464.81,1846.0,467.29,467.29,464.43,464.81,1846.0
2025-02-11 10:10:00,464.64,467.69,464.64,467.67,11082.0,464.64,467.69,464.64,467.67,11082.0
2025-02-11 10:20:00,467.59,467.59,465.9,465.97,3423.0,467.59,467.59,465.9,465.97,3423.0
2025-02-11 10:30:00,465.7,466.02,464.88,465.95,3057.0,465.7,466.02,464.88,465.95,3057.0
2025-02-11 10:40:00,465.89,466.34,464.16,464.77,7212.0,465.89,466.34,464.16,464.77,7212.0
2025-02-11 10:50:00,464.74,464.82,464.48,464.55,2000.0,464.74,464.82,464.48,464.55,2000.0
2025-02-11 11:00:00,465.04,465.04,464.12,464.76,3119.0,465.04,465.04,464.12,464.76,3119.0
2025-02-11 11:10:00,464.34,464.64,463.34,463.48,2635.0,464.34,464.64,463.34,463.48,2635.0
2025-02-11 11:20:00,463.14,463.51,462.7,463.31,5000.0,463.14,463.51,462.7,463.31,5000.0
2025-02-11 11:30:00,463.31,464.13,463.16,464.09,2661.0,463.31,464.13,463.16,464.09,2661.0
2025-02-11 11:40:00,463.99,464.43,463.97,464.43,2691.0,463.99,464.43,463.97,464.43,2691.0
2025-02-11 11:50:00,463.83,463.83,463.39,463.78,3073.0,463.83,463.83,463.39,463.78,3073.0
2025-02-11 12:00:00,463.58,464.03,463.4,463.76,1418.0,463.58,464.03,463.4,463.76,1418.0
2025-02-11 12:10:00,463.5,463.76,463.34,463.52,3609.0,463.5,463.76,463.34,463.52,3609.0
2025-02-11 12:20:00,463.5,464.66,463.0,463.66,10071.0,463.5,464.66,463.0,463.66,10071.0
2025-02-11 12:30:00,463.5,463.82,462.94,463.18,1370.0,463.5,463.82,462.94,463.18,1370.0
2025-02-11 12:40:00,462.91,463.67,462.91,463.37,1121.0,462.91,463.67,462.91,463.37,1121.0
2025-02-11 12:50:00,463.15,463.68,463.08,463.68,1379.0,463.15,463.68,463.08,463.68,1379.0
2025-02-11 13:00:00,463.68,464.07,463.11,463.61,4185.0,463.68,464.07,463.11,463.61,4185.0
2025-02-11 13:10:00,464.07,464.07,463.33,463.63,642.0,464.07,464.07,463.33,463.63,642.0
2025-02-11 13:20:00,463.97,464.08,463.31,463.51,2551.0,463.97,464.08,463.31,463.51,2551.0
2025-02-11 13:30:00,463.61,464.77,463.61,464.77,1800.0,463.61,464.77,463.61,464.77,1800.0
2025-02-11 13:40:00,464.6,464.86,464.49,464.6,1887.0,464.6,464.86,464.49,464.6,1887.0
2025-02-11 13:50:00,464.36,464.61,464.09,464.52,2203.0,464.36,464.61,464.09,464.52,2203.0
2025-02-11 14:00:00,464.61,465.11,464.61,465.11,1419.0,464.61,465.11,464.61,465.11,1419.0
2025-02-11 14:10:00,465.25,465.43,465.17,465.2,1000.0,465.25,465.43,465.17,465.2,1000.0
2025-02-11 14:20:00,465.22,466.06,465.18,466.06,4776.0,465.22,466.06,465.18,466.06,4776.0
2025-02-11 14:30:00,466.3,466.65,466.14,466.45,1765.0,466.3,466.65,466.14,466.45,1765.0
2025-02-11 14:40:00,466.64,466.92,465.74,465.74,5160.0,466.64,466.92,465.74,465.74,5160.0
2025-02-11 14:50:00,465.72,465.74,465.12,465.15,1713.0,465.72,465.74,465.12,465.15,1713.0
2025-02-11 15:00:00,465.44,465.72,465.12,465.64,3757.0,465.44,465.72,465.12,465.64,3757.0
2025-02-11 15:10:00,466.0,466.44,465.87,466.12,5330.0,466.0,466.44,465.87,466.12,5330.0
2025-02-11 15:20:00,466.13,466.49,465.8,466.34,6731.0,466.13,466.49,465.8,466.34,6731.0
2025-02-11 15:30:00,466.34,467.01,466.33,466.44,3668.0,466.34,467.01,466.33,466.44,3668.0
2025-02-11 15:40:00,466.45,466.45,464.98,464.98,8045.0,466.45,466.45,464.98,464.98,8045.0
2025-02-11 15:50:00,465.2,465.54,463.33,463.65,32010.0,465.2,465.54,463.33,463.65,32010.0
2025-02-12 09:30:00,458.7,460.0,454.57,457.43,116323.0,458.7,460.0,454.57,457.43,116323.0
2025-02-12 09:40:00,458.79,460.36,458.25,458.85,5183.0,458.79,460.36,458.25,458.85,5183.0
2025-02-12 09:50:00,458.12,458.18,453.86,454.81,6846.0,458.12,458.18,453.86,454.81,6846.0
2025-02-12 10:00:00,454.12,454.12,452.16,453.47,3170.0,454.12,454.12,452.16,453.47,3170.0
2025-02-12 10:10:00,452.98,455.14,452.98,455.14,4776.0,452.98,455.14,452.98,455.14,4776.0
2025-02-12 10:20:00,455.3,456.19,454.7,454.7,4592.0,455.3,456.19,454.7,454.7,4592.0
2025-02-12 10:30:00,454.41,456.19,454.41,455.69,6731.0,454.41,456.19,454.41,455.69,6731.0
2025-02-12 10:40:00,455.88,456.95,455.61,456.31,3219.0,455.88,456.95,455.61,456.31,3219.0
2025-02-12 10:50:00,455.79,455.79,454.82,454.89,1200.0,455.79,455.79,454.82,454.89,1200.0
2025-02-12 11:00:00,454.74,455.09,453.41,453.43,3475.0,454.74,455.09,453.41,453.43,3475.0
2025-02-12 11:10:00,453.48,453.61,452.56,453.01,2120.0,453.48,453.61,452.56,453.01,2120.0
2025-02-12 11:20:00,452.95,452.95,451.89,451.89,1300.0,452.95,452.95,451.89,451.89,1300.0
2025-02-12 11:30:00,452.26,452.68,452.22,452.68,900.0,452.26,452.68,452.22,452.68,900.0
2025-02-12 11:40:00,452.6,454.19,452.6,453.91,1500.0,452.6,454.19,452.6,453.91,1500.0
2025-02-12 11:50:00,454.65,454.65,454.45,454.45,400.0,454.65,454.65,454.45,454.45,400.0
2025-02-12 12:00:00,454.57,455.16,453.38,453.84,5499.0,454.57,455.16,453.38,453.84,5499.0
2025-02-12 12:10:00,453.83,454.35,453.83,453.97,830.0,453.83,454.35,453.83,453.97,830.0
2025-02-12 12:20:00,453.8,454.23,453.54,454.08,1006.0,453.8,454.23,453.54,454.08,1006.0
2025-02-12 12:30:00,453.92,453.92,452.97,452.97,1500.0,453.92,453.92,452.97,452.97,1500.0
2025-02-12 12:40:00,453.08,453.83,453.08,453.6,3818.0,453.08,453.83,453.08,453.6,3818.0
2025-02-12 12:50:00,453.78,454.21,453.43,454.12,1191.0,453.78,454.21,453.43,454.12,1191.0
2025-02-12 13:00:00,454.04,454.77,454.03,454.73,4004.0,454.04,454.77,454.03,454.73,4004.0
2025-02-12 13:10:00,454.39,455.46,454.34,454.58,3702.0,454.39,455.46,454.34,454.58,3702.0
2025-02-12 13:20:00,455.19,455.37,454.91,454.91,1800.0,455.19,455.37,454.91,454.91,1800.0
2025-02-12 13:30:00,455.0,455.43,455.0,455.38,1324.0,455.0,455.43,455.0,455.38,1324.0
2025-02-12 13:40:00,455.21,455.21,454.99,455.1,1280.0,455.21,455.21,454.99,455.1,1280.0
2025-02-12 13:50:00,455.0,455.29,454.15,454.38,1800.0,455.0,455.29,454.15,454.38,1800.0
2025-02-12 14:00:00,454.26,455.02,454.17,454.63,3887.0,454.26,455.02,454.17,454.63,3887.0
2025-02-12 14:10:00,454.58,455.69,454.58,455.65,7056.0,454.58,455.69,454.58,455.65,7056.0
2025-02-12 14:20:00,455.86,456.4,455.84,456.2,1430.0,455.86,456.4,455.84,456.2,1430.0
2025-02-12 14:30:00,456.66,457.23,456.56,457.23,1833.0,456.66,457.23,456.56,457.23,1833.0
2025-02-12 14:40:00,457.23,457.92,456.69,457.31,6413.0,457.23,457.92,456.69,457.31,6413.0
2025-02-12 14:50:00,457.2,457.52,456.26,457.52,4100.0,457.2,457.52,456.26,457.52,4100.0
2025-02-12 15:00:00,457.5,457.9,457.42,457.87,3168.0,457.5,457.9,457.42,457.87,3168.0
2025-02-12 15:10:00,457.66,457.66,456.57,457.53,5330.0,457.66,457.66,456.57,457.53,5330.0
2025-02-12 15:20:00,457.65,458.37,457.64,458.06,7678.0,457.65,458.37,457.64,458.06,7678.0
2025-02-12 15:30:00,457.91,458.48,457.91,458.44,6247.0,457.91,458.48,457.91,458.44,6247.0
2025-02-12 15:40:00,458.27,458.68,457.67,457.86,3821.0,458.27,458.68,457.67,457.86,3821.0
2025-02-12 15:50:00,457.97,458.47,456.77,457.35,30261.0,457.97,458.47,456.77,457.35,30261.0
2025-02-13 09:30:00,458.18,458.18,452.0,452.17,10300.0,458.18,458.18,452.0,452.17,10300.0
2025-02-13 09:40:00,452.95,455.75,452.95,454.69,3230.0,452.95,455.75,452.95,454.69,3230.0
2025-02-13 09:50:00,455.11,455.4,453.78,454.19,2975.0,455.11,455.4,453.78,454.19,2975.0
2025-02-13 10:00:00,454.32,454.32,453.16,453.76,3500.0,454.32,454.32,453.16,453.76,3500.0
2025-02-13 10:10:00,453.81,455.86,453.79,455.86,3790.0,453.81,455.86,453.79,455.86,3790.0
2025-02-13 10:20:00,455.86,455.99,454.91,455.78,3339.0,455.86,455.99,454.91,455.78,3339.0
2025-02-13 10:30:00,456.25,457.85,456.05,457.55,3332.0,456.25,457.85,456.05,457.55,3332.0
2025-02-13 10:40:00,457.51,457.76,456.56,457.56,4699.0,457.51,457.76,456.56,457.56,4699.0
2025-02-13 10:50:00,458.06,458.82,457.0,457.43,6647.0,458.06,458.82,457.0,457.43,6647.0
2025-02-13 11:00:00,457.79,458.3,456.95,458.17,15553.0,457.79,458.3,456.95,458.17,15553.0
2025-02-13 11:10:00,458.18,459.52,457.81,459.1,6343.0,458.18,459.52,457.81,459.1,6343.0
2025-02-13 11:20:00,459.37,459.53,458.78,459.53,5653.0,459.37,459.53,458.78,459.53,5653.0
2025-02-13 11:30:00,459.17,460.11,459.17,459.86,5037.0,459.17,460.11,459.17,459.86,5037.0
2025-02-13 11:40:00,460.25,462.92,459.87,461.22,22014.0,460.25,462.92,459.87,461.22,22014.0
2025-02-13 11:50:00,461.56,462.62,461.56,462.61,3445.0,461.56,462.62,461.56,462.61,3445.0
2025-02-13 12:00:00,462.83,462.83,461.02,461.03,3692.0,462.83,462.83,461.02,461.03,3692.0
2025-02-13 12:10:00,460.2,460.73,458.98,459.03,3427.0,460.2,460.73,458.98,459.03,3427.0
2025-02-13 12:20:00,459.24,459.29,457.96,457.96,2800.0,459.24,459.29,457.96,457.96,2800.0
2025-02-13 12:30:00,458.06,458.79,457.96,458.65,2935.0,458.06,458.79,457.96,458.65,2935.0
2025-02-13 12:40:00,458.66,458.95,458.11,458.57,1242.0,458.66,458.95,458.11,458.57,1242.0
2025-02-13 12:50:00,458.58,458.81,457.99,458.12,2351.0,458.58,458.81,457.99,458.12,2351.0
2025-02-13 13:00:00,458.28,458.28,457.64,457.64,2600.0,458.28,458.28,457.64,457.64,2600.0
2025-02-13 13:10:00,457.53,458.23,457.53,457.99,2300.0,457.53,458.23,457.53,457.99,2300.0
2025-02-13 13:20:00,458.52,458.61,458.19,458.24,1758.0,458.52,458.61,458.19,458.24,1758.0
2025-02-13 13:30:00,458.45,459.27,458.45,459.27,812.0,458.45,459.27,458.45,459.27,812.0
2025-02-13 13:40:00,459.68,459.91,458.48,459.14,2771.0,459.68,459.91,458.48,459.14,2771.0
2025-02-13 13:50:00,459.03,459.03,458.73,458.94,1683.0,459.03,459.03,458.73,458.94,1683.0
2025-02-13 14:00:00,459.29,460.25,459.12,460.13,1318.0,459.29,460.25,459.12,460.13,1318.0
2025-02-13 14:10:00,459.93,460.93,459.78,460.93,1019.0,459.93,460.93,459.78,460.93,1019.0
2025-02-13 14:20:00,460.97,461.16,459.51,460.73,4691.0,460.97,461.16,459.51,460.73,4691.0
2025-02-13 14:30:00,460.16,460.49,459.96,460.22,1400.0,460.16,460.49,459.96,460.22,1400.0
2025-02-13 14:40:00,460.14,460.21,459.36,459.77,2434.0,460.14,460.21,459.36,459.77,2434.0
2025-02-13 14:50:00,459.94,460.18,459.86,460.17,1999.0,459.94,460.18,459.86,460.17,1999.0
2025-02-13 15:00:00,460.09,460.33,459.71,459.92,2519.0,460.09,460.33,459.71,459.92,2519.0
2025-02-13 15:10:00,459.79,460.81,459.78,460.61,2180.0,459.79,460.81,459.78,460.61,2180.0
2025-02-13 15:20:00,460.61,461.19,460.24,461.19,2755.0,460.61,461.19,460.24,461.19,2755.0
2025-02-13 15:30:00,460.93,461.24,459.98,460.66,4228.0,460.93,461.24,459.98,460.66,4228.0
2025-02-13 15:40:00,460.49,460.82,459.92,460.63,5301.0,460.49,460.82,459.92,460.63,5301.0
2025-02-13 15:50:00,460.86,460.94,459.2,459.76,20843.0,460.86,460.94,459.2,459.76,20843.0
2025-02-14 09:30:00,463.63,463.63,458.43,459.14,7586.0,463.63,463.63,458.43,459.14,7586.0
2025-02-14 09:40:00,458.45,459.75,455.71,455.97,4613.0,458.45,459.75,455.71,455.97,4613.0
2025-02-14 09:50:00,455.45,455.94,452.92,454.39,5617.0,455.45,455.94,452.92,454.39,5617.0
2025-02-14 10:00:00,454.25,455.69,453.06,455.38,5627.0,454.25,455.69,453.06,455.38,5627.0
2025-02-14 10:10:00,455.03,455.15,453.7,453.7,3064.0,455.03,455.15,453.7,453.7,3064.0
2025-02-14 10:20:00,454.08,454.08,452.46,452.46,3107.0,454.08,454.08,452.46,452.46,3107.0
2025-02-14 10:30:00,452.51,453.65,452.39,452.4,3516.0,452.51,453.65,452.39,452.4,3516.0
2025-02-14 10:40:00,452.24,453.31,452.05,453.31,2200.0,452.24,453.31,452.05,453.31,2200.0
2025-02-14 10:50:00,453.25,455.99,453.25,455.44,9794.0,453.25,455.99,453.25,455.44,9794.0
2025-02-14 11:00:00,455.64,456.09,455.06,455.06,4389.0,455.64,456.09,455.06,455.06,4389.0
2025-02-14 11:10:00,454.99,455.97,453.3,453.3,2370.0,454.99,455.97,453.3,453.3,2370.0
2025-02-14 11:20:00,453.17,453.41,452.24,452.54,2000.0,453.17,453.41,452.24,452.54,2000.0
2025-02-14 11:30:00,452.17,452.5,450.74,450.86,5472.0,452.17,452.5,450.74,450.86,5472.0
2025-02-14 11:40:00,451.14,451.98,450.68,451.98,3305.0,451.14,451.98,450.68,451.98,3305.0
2025-02-14 11:50:00,451.5,452.17,451.26,451.94,1700.0,451.5,452.17,451.26,451.94,1700.0
2025-02-14 12:00:00,451.71,451.85,451.09,451.23,1990.0,451.71,451.85,451.09,451.23,1990.0
2025-02-14 12:10:00,451.25,451.61,450.65,450.66,2116.0,451.25,451.61,450.65,450.66,2116.0
2025-02-14 12:20:00,450.56,450.56,449.56,449.62,3368.0,450.56,450.56,449.56,449.62,3368.0
2025-02-14 12:30:00,449.88,451.05,449.88,450.61,2413.0,449.88,451.05,449.88,450.61,2413.0
2025-02-14 12:40:00,451.08,451.74,450.81,451.34,1702.0,451.08,451.74,450.81,451.34,1702.0
2025-02-14 12:50:00,451.72,451.9,451.06,451.49,1782.0,451.72,451.9,451.06,451.49,1782.0
2025-02-14 13:00:00,451.88,452.07,451.75,451.89,1700.0,451.88,452.07,451.75,451.89,1700.0
2025-02-14 13:10:00,451.89,451.89,451.42,451.43,1500.0,451.89,451.89,451.42,451.43,1500.0
2025-02-14 13:20:00,450.98,451.07,450.59,451.06,2400.0,450.98,451.07,450.59,451.06,2400.0
2025-02-14 13:30:00,451.38,451.38,450.2,450.53,2558.0,451.38,451.38,450.2,450.53,2558.0
2025-02-14 13:40:00,450.44,450.45,449.46,449.89,1400.0,450.44,450.45,449.46,449.89,1400.0
2025-02-14 13:50:00,449.88,450.02,449.51,449.76,2050.0,449.88,450.02,449.51,449.76,2050.0
2025-02-14 14:00:00,449.54,449.6,448.16,448.24,12285.0,449.54,449.6,448.16,448.24,12285.0
2025-02-14 14:10:00,447.75,447.81,446.69,446.69,1202.0,447.75,447.81,446.69,446.69,1202.0
2025-02-14 14:20:00,446.67,446.72,446.16,446.72,3227.0,446.67,446.72,446.16,446.72,3227.0
2025-02-14 14:30:00,446.39,446.39,445.94,446.31,1211.0,446.39,446.39,445.94,446.31,1211.0
2025-02-14 14:40:00,446.06,446.88,445.58,446.31,8228.0,446.06,446.88,445.58,446.31,8228.0
2025-02-14 14:50:00,446.54,446.8,445.99,446.47,2372.0,446.54,446.8,445.99,446.47,2372.0
2025-02-14 15:00:00,446.54,446.91,446.48,446.79,3928.0,446.54,446.91,446.48,446.79,3928.0
2025-02-14 15:10:00,446.74,447.76,446.74,447.76,5426.0,446.74,447.76,446.74,447.76,5426.0
2025-02-14 15:20:00,447.76,448.45,447.56,447.56,8498.0,447.76,448.45,447.56,447.56,8498.0
2025-02-14 15:30:00,447.56,448.16,446.15,446.33,10695.0,447.56,448.16,446.15,446.33,10695.0
2025-02-14 15:40:00,446.28,446.32,445.61,445.77,6572.0,446.28,446.32,445.61,445.77,6572.0
2025-02-14 15:50:00,445.87,446.02,444.37,444.53,42894.0,445.87,446.02,444.37,444.53,42894.0
2025-02-18 09:30:00,444.05,447.12,440.99,443.5,17671.0,444.05,447.12,440.99,443.5,17671.0
2025-02-18 09:40:00,445.0,445.59,442.21,444.5,9732.0,445.0,445.59,442.21,444.5,9732.0
2025-02-18 09:50:00,444.7,447.51,444.7,447.0,13087.0,444.7,447.51,444.7,447.0,13087.0
2025-02-18 10:00:00,447.0,448.89,446.99,448.0,24798.0,447.0,448.89,446.99,448.0,24798.0
2025-02-18 10:10:00,447.9,450.32,447.88,450.29,8499.0,447.9,450.32,447.88,450.29,8499.0
2025-02-18 10:20:00,450.01,452.07,449.84,452.07,9125.0,450.01,452.07,449.84,452.07,9125.0
2025-02-18 10:30:00,452.1,452.46,451.8,451.81,3800.0,452.1,452.46,451.8,451.81,3800.0
2025-02-18 10:40:00,451.69,451.91,450.41,450.88,6283.0,451.69,451.91,450.41,450.88,6283.0
2025-02-18 10:50:00,450.79,452.76,450.51,452.76,4553.0,450.79,452.76,450.51,452.76,4553.0
2025-02-18 11:00:00,451.99,452.28,451.19,451.23,8352.0,451.99,452.28,451.19,451.23,8352.0
2025-02-18 11:10:00,451.4,452.31,451.39,452.08,6491.0,451.4,452.31,451.39,452.08,6491.0
2025-02-18 11:20:00,452.0,452.0,450.59,451.57,9545.0,452.0,452.0,450.59,451.57,9545.0
2025-02-18 11:30:00,451.62,452.84,451.19,451.19,5904.0,451.62,452.84,451.19,451.19,5904.0
2025-02-18 11:40:00,451.9,451.9,450.33,450.81,5039.0,451.9,451.9,450.33,450.81,5039.0
2025-02-18 11:50:00,450.87,451.53,450.35,450.98,4596.0,450.87,451.53,450.35,450.98,4596.0
2025-02-18 12:00:00,450.94,450.96,450.48,450.48,768.0,450.94,450.96,450.48,450.48,768.0
2025-02-18 12:10:00,450.92,451.02,450.41,450.42,1088.0,450.92,451.02,450.41,450.42,1088.0
2025-02-18 12:20:00,450.44,451.13,450.19,451.13,3522.0,450.44,451.13,450.19,451.13,3522.0
2025-02-18 12:30:00,451.2,451.31,450.6,450.86,2780.0,451.2,451.31,450.6,450.86,2780.0
2025-02-18 12:40:00,450.79,450.8,450.72,450.73,583.0,450.79,450.8,450.72,450.73,583.0
2025-02-18 12:50:00,450.84,451.28,450.83,450.83,1928.0,450.84,451.28,450.83,450.83,1928.0
2025-02-18 13:00:00,450.89,451.45,450.65,450.65,2855.0,450.89,451.45,450.65,450.65,2855.0
2025-02-18 13:10:00,450.72,450.72,450.04,450.4,1427.0,450.72,450.72,450.04,450.4,1427.0
2025-02-18 13:20:00,450.4,450.54,448.49,448.97,8129.0,450.4,450.54,448.49,448.97,8129.0
2025-02-18 13:30:00,448.79,448.85,448.03,448.41,2883.0,448.79,448.85,448.03,448.41,2883.0
2025-02-18 13:40:00,448.61,449.19,448.61,449.04,1200.0,448.61,449.19,448.61,449.04,1200.0
2025-02-18 13:50:00,449.22,449.74,448.95,448.99,4245.0,449.22,449.74,448.95,448.99,4245.0
2025-02-18 14:00:00,448.93,449.23,447.83,448.39,3425.0,448.93,449.23,447.83,448.39,3425.0
2025-02-18 14:10:00,447.84,448.29,447.84,447.94,1300.0,447.84,448.29,447.84,447.94,1300.0
2025-02-18 14:20:00,448.1,448.81,448.09,448.47,2759.0,448.1,448.81,448.09,448.47,2759.0
2025-02-18 14:30:00,448.13,448.91,447.94,448.49,1400.0,448.13,448.91,447.94,448.49,1400.0
2025-02-18 14:40:00,448.66,448.92,448.65,448.87,2127.0,448.66,448.92,448.65,448.87,2127.0
2025-02-18 14:50:00,449.05,449.05,448.05,448.2,2639.0,449.05,449.05,448.05,448.2,2639.0
2025-02-18 15:00:00,448.08,448.36,447.62,447.94,7883.0,448.08,448.36,447.62,447.94,7883.0
2025-02-18 15:10:00,447.91,448.12,447.57,447.8,4600.0,447.91,448.12,447.57,447.8,4600.0
2025-02-18 15:20:00,447.73,448.22,447.36,447.36,4049.0,447.73,448.22,447.36,447.36,4049.0
2025-02-18 15:30:00,447.59,448.24,447.59,447.82,11642.0,447.59,448.24,447.59,447.82,11642.0
2025-02-18 15:40:00,447.77,447.84,446.75,447.66,4543.0,447.77,447.84,446.75,447.66,4543.0
2025-02-18 15:50:00,447.85,449.18,447.24,449.06,31117.0,447.85,449.18,447.24,449.06,31117.0
2025-02-19 09:30:00,448.0,449.66,445.23,448.25,9720.0,448.0,449.66,445.23,448.25,9720.0
2025-02-19 09:40:00,448.64,449.48,447.42,447.42,4369.0,448.64,449.48,447.42,447.42,4369.0
2025-02-19 09:50:00,446.9,447.26,446.64,446.71,2500.0,446.9,447.26,446.64,446.71,2500.0
2025-02-19 10:00:00,446.68,447.15,445.28,445.6,5353.0,446.68,447.15,445.28,445.6,5353.0
2025-02-19 10:10:00,445.27,445.48,444.5,445.48,1822.0,445.27,445.48,444.5,445.48,1822.0
2025-02-19 10:20:00,445.49,445.67,445.32,445.65,852.0,445.49,445.67,445.32,445.65,852.0
2025-02-19 10:30:00,445.55,447.69,445.24,446.51,5843.0,445.55,447.69,445.24,446.51,5843.0
2025-02-19 10:40:00,446.35,446.83,446.32,446.33,2000.0,446.35,446.83,446.32,446.33,2000.0
2025-02-19 10:50:00,446.9,448.53,446.78,448.53,10924.0,446.9,448.53,446.78,448.53,10924.0
2025-02-19 11:00:00,447.61,448.85,447.33,448.6,2384.0,447.61,448.85,447.33,448.6,2384.0
2025-02-19 11:10:00,448.62,449.25,448.59,449.25,2031.0,448.62,449.25,448.59,449.25,2031.0
2025-02-19 11:20:00,448.83,449.23,448.82,449.04,900.0,448.83,449.23,448.82,449.04,900.0
2025-02-19 11:30:00,449.03,449.22,448.3,448.79,5524.0,449.03,449.22,448.3,448.79,5524.0
2025-02-19 11:40:00,449.1,449.5,448.54,449.0,7086.0,449.1,449.5,448.54,449.0,7086.0
2025-02-19 11:50:00,448.83,449.08,448.12,448.13,4474.0,448.83,449.08,448.12,448.13,4474.0
2025-02-19 12:00:00,447.95,449.01,447.92,448.99,2412.0,447.95,449.01,447.92,448.99,2412.0
2025-02-19 12:10:00,448.99,449.25,448.61,448.61,12216.0,448.99,449.25,448.61,448.61,12216.0
2025-02-19 12:20:00,448.35,448.47,448.03,448.12,1400.0,448.35,448.47,448.03,448.12,1400.0
2025-02-19 12:30:00,448.22,448.85,448.08,448.85,2089.0,448.22,448.85,448.08,448.85,2089.0
2025-02-19 12:40:00,448.44,448.88,448.44,448.8,600.0,448.44,448.88,448.44,448.8,600.0
2025-02-19 12:50:00,448.91,449.34,448.9,449.01,5384.0,448.91,449.34,448.9,449.01,5384.0
2025-02-19 13:00:00,448.8,449.13,448.13,448.13,5096.0,448.8,449.13,448.13,448.13,5096.0
2025-02-19 13:10:00,448.66,449.4,448.45,449.4,2161.0,448.66,449.4,448.45,449.4,2161.0
2025-02-19 13:20:00,449.19,449.39,448.84,449.18,5868.0,449.19,449.39,448.84,449.18,5868.0
2025-02-19 13:30:00,449.18,449.31,449.18,449.19,2600.0,449.18,449.31,449.18,449.19,2600.0
2025-02-19 13:40:00,449.16,449.44,448.78,449.11,2200.0,449.16,449.44,448.78,449.11,2200.0
2025-02-19 13:50:00,448.9,449.26,448.76,449.1,2500.0,448.9,449.26,448.76,449.1,2500.0
2025-02-19 14:00:00,449.44,449.44,447.98,447.98,7001.0,449.44,449.44,447.98,447.98,7001.0
2025-02-19 14:10:00,448.33,448.98,448.33,448.97,2085.0,448.33,448.98,448.33,448.97,2085.0
2025-02-19 14:20:00,449.24,449.59,449.08,449.09,4484.0,449.24,449.59,449.08,449.09,4484.0
2025-02-19 14:30:00,449.09,449.28,449.08,449.28,500.0,449.09,449.28,449.08,449.28,500.0
2025-02-19 14:40:00,449.29,449.32,448.54,449.13,10000.0,449.29,449.32,448.54,449.13,10000.0
2025-02-19 14:50:00,449.13,449.38,449.06,449.06,1000.0,449.13,449.38,449.06,449.06,1000.0
2025-02-19 15:00:00,449.06,449.23,448.36,449.18,18401.0,449.06,449.23,448.36,449.18,18401.0
2025-02-19 15:10:00,449.19,450.38,449.12,450.09,7289.0,449.19,450.38,449.12,450.09,7289.0
2025-02-19 15:20:00,450.11,450.32,449.42,449.43,5169.0,450.11,450.32,449.42,449.43,5169.0
2025-02-19 15:30:00,449.47,450.94,449.46,450.69,6153.0,449.47,450.94,449.46,450.69,6153.0
2025-02-19 15:40:00,450.67,451.64,450.58,451.29,5698.0,450.67,451.64,450.58,451.29,5698.0
2025-02-19 15:50:00,451.74,452.4,450.52,451.2,31213.0,451.74,452.4,450.52,451.2,31213.0
2025-02-20 09:30:00,451.62,452.78,450.39,452.77,6187.0,451.62,452.78,450.39,452.77,6187.0
2025-02-20 09:40:00,452.23,454.01,451.94,453.94,4752.0,452.23,454.01,451.94,453.94,4752.0
2025-02-20 09:50:00,453.94,454.94,453.43,453.43,4980.0,453.94,454.94,453.43,453.43,4980.0
2025-02-20 10:00:00,453.44,453.91,452.46,453.39,2549.0,453.44,453.91,452.46,453.39,2549.0
2025-02-20 10:10:00,453.38,454.99,453.26,454.65,3300.0,453.38,454.99,453.26,454.65,3300.0
2025-02-20 10:20:00,454.61,455.93,454.61,455.72,5254.0,454.61,455.93,454.61,455.72,5254.0
2025-02-20 10:30:00,456.1,456.11,454.7,455.37,3017.0,456.1,456.11,454.7,455.37,3017.0
2025-02-20 10:40:00,455.74,456.04,455.74,455.86,1100.0,455.74,456.04,455.74,455.86,1100.0
2025-02-20 10:50:00,455.85,456.23,454.89,455.52,4426.0,455.85,456.23,454.89,455.52,4426.0
2025-02-20 11:00:00,454.94,455.66,454.47,455.66,4596.0,454.94,455.66,454.47,455.66,4596.0
2025-02-20 11:10:00,455.45,455.45,454.32,454.73,3954.0,455.45,455.45,454.32,454.73,3954.0
2025-02-20 11:20:00,454.72,454.72,453.56,453.62,6168.0,454.72,454.72,453.56,453.62,6168.0
2025-02-20 11:30:00,453.62,453.82,453.1,453.1,6806.0,453.62,453.82,453.1,453.1,6806.0
2025-02-20 11:40:00,453.41,454.21,453.06,454.0,8853.0,453.41,454.21,453.06,454.0,8853.0
2025-02-20 11:50:00,454.2,455.24,454.2,454.89,6766.0,454.2,455.24,454.2,454.89,6766.0
2025-02-20 12:00:00,454.96,455.33,454.69,455.33,3002.0,454.96,455.33,454.69,455.33,3002.0
2025-02-20 12:10:00,455.08,456.25,454.96,455.89,8466.0,455.08,456.25,454.96,455.89,8466.0
2025-02-20 12:20:00,455.76,456.15,455.39,456.05,9058.0,455.76,456.15,455.39,456.05,9058.0
2025-02-20 12:30:00,456.51,456.54,456.01,456.42,2900.0,456.51,456.54,456.01,456.42,2900.0
2025-02-20 12:40:00,456.39,457.7,455.39,455.39,7742.0,456.39,457.7,455.39,455.39,7742.0
2025-02-20 12:50:00,455.18,455.28,454.6,454.76,8310.0,455.18,455.28,454.6,454.76,8310.0
2025-02-20 13:00:00,454.75,455.03,454.42,454.66,12073.0,454.75,455.03,454.42,454.66,12073.0
2025-02-20 13:10:00,454.15,454.87,454.1,454.14,6357.0,454.15,454.87,454.1,454.14,6357.0
2025-02-20 13:20:00,454.14,454.14,452.19,452.8,10800.0,454.14,454.14,452.19,452.8,10800.0
2025-02-20 13:30:00,452.95,453.54,452.22,453.04,6900.0,452.95,453.54,452.22,453.04,6900.0
2025-02-20 13:40:00,453.34,454.01,453.18,453.19,1568.0,453.34,454.01,453.18,453.19,1568.0
2025-02-20 13:50:00,453.44,453.66,453.25,453.66,4266.0,453.44,453.66,453.25,453.66,4266.0
2025-02-20 14:00:00,453.71,454.3,453.61,454.12,5221.0,453.71,454.3,453.61,454.12,5221.0
2025-02-20 14:10:00,454.22,454.58,454.0,454.58,2228.0,454.22,454.58,454.0,454.58,2228.0
2025-02-20 14:20:00,454.52,454.52,454.1,454.29,436.0,454.52,454.52,454.1,454.29,436.0
2025-02-20 14:30:00,454.51,454.51,453.38,454.0,14540.0,454.51,454.51,453.38,454.0,14540.0
2025-02-20 14:40:00,453.7,454.94,453.7,454.54,4048.0,453.7,454.94,453.7,454.54,4048.0
2025-02-20 14:50:00,454.09,454.96,454.09,454.71,893.0,454.09,454.96,454.09,454.71,893.0
2025-02-20 15:00:00,454.71,455.04,454.7,454.98,1900.0,454.71,455.04,454.7,454.98,1900.0
2025-02-20 15:10:00,454.98,454.98,453.83,453.83,3075.0,454.98,454.98,453.83,453.83,3075.0
2025-02-20 15:20:00,453.89,454.24,453.19,453.3,4402.0,453.89,454.24,453.19,453.3,4402.0
2025-02-20 15:30:00,453.51,453.92,453.5,453.89,3285.0,453.51,453.92,453.5,453.89,3285.0
2025-02-20 15:40:00,453.9,454.31,453.8,454.21,2601.0,453.9,454.31,453.8,454.21,2601.0
2025-02-20 15:50:00,454.55,454.88,452.65,453.0,29492.0,454.55,454.88,452.65,453.0,29492.0
2025-02-21 09:30:00,453.63,455.41,453.05,455.41,19915.0,453.63,455.41,453.05,455.41,19915.0
2025-02-21 09:40:00,455.41,457.93,455.4,457.93,5297.0,455.41,457.93,455.4,457.93,5297.0
2025-02-21 09:50:00,457.83,459.1,457.67,457.84,9871.0,457.83,459.1,457.67,457.84,9871.0
2025-02-21 10:00:00,458.0,458.0,456.29,457.83,12693.0,458.0,458.0,456.29,457.83,12693.0
2025-02-21 10:10:00,458.31,459.27,458.31,459.27,5154.0,458.31,459.27,458.31,459.27,5154.0
2025-02-21 10:20:00,459.5,460.38,458.79,458.91,20948.0,459.5,460.38,458.79,458.91,20948.0
2025-02-21 10:30:00,458.68,458.91,457.69,457.69,4137.0,458.68,458.91,457.69,457.69,4137.0
2025-02-21 10:40:00,457.42,457.77,457.28,457.28,2430.0,457.42,457.77,457.28,457.28,2430.0
2025-02-21 10:50:00,456.68,457.4,456.0,456.0,3944.0,456.68,457.4,456.0,456.0,3944.0
2025-02-21 11:00:00,456.32,456.32,455.34,455.74,2390.0,456.32,456.32,455.34,455.74,2390.0
2025-02-21 11:10:00,455.29,455.77,454.68,455.16,1700.0,455.29,455.77,454.68,455.16,1700.0
2025-02-21 11:20:00,455.78,455.78,454.81,455.09,1900.0,455.78,455.78,454.81,455.09,1900.0
2025-02-21 11:30:00,455.25,455.9,455.25,455.9,1904.0,455.25,455.9,455.25,455.9,1904.0
2025-02-21 11:40:00,455.99,455.99,455.09,455.19,1558.0,455.99,455.99,455.09,455.19,1558.0
2025-02-21 11:50:00,455.1,455.31,454.74,455.21,3526.0,455.1,455.31,454.74,455.21,3526.0
2025-02-21 12:00:00,455.4,455.68,455.4,455.55,700.0,455.4,455.68,455.4,455.55,700.0
2025-02-21 12:10:00,455.5,455.96,455.06,455.96,3737.0,455.5,455.96,455.06,455.96,3737.0
2025-02-21 12:20:00,455.36,455.43,454.66,454.66,1431.0,455.36,455.43,454.66,454.66,1431.0
2025-02-21 12:30:00,454.23,454.86,454.09,454.09,3849.0,454.23,454.86,454.09,454.09,3849.0
2025-02-21 12:40:00,454.23,454.32,453.93,454.32,1281.0,454.23,454.32,453.93,454.32,1281.0
2025-02-21 12:50:00,454.09,454.09,453.36,453.36,2971.0,454.09,454.09,453.36,453.36,2971.0
2025-02-21 13:00:00,453.62,454.04,453.38,453.39,3217.0,453.62,454.04,453.38,453.39,3217.0
2025-02-21 13:10:00,453.39,454.85,453.39,454.85,2400.0,453.39,454.85,453.39,454.85,2400.0
2025-02-21 13:20:00,454.86,454.94,453.93,453.94,2605.0,454.86,454.94,453.93,453.94,2605.0
2025-02-21 13:30:00,453.08,453.77,452.92,453.77,4553.0,453.08,453.77,452.92,453.77,4553.0
2025-02-21 13:40:00,453.99,453.99,453.17,453.31,1213.0,453.99,453.99,453.17,453.31,1213.0
2025-02-21 13:50:00,453.5,453.67,453.13,453.19,22675.0,453.5,453.67,453.13,453.19,22675.0
2025-02-21 14:00:00,453.45,455.3,453.37,455.3,7398.0,453.45,455.3,453.37,455.3,7398.0
2025-02-21 14:10:00,455.5,456.73,455.49,456.35,4200.0,455.5,456.73,455.49,456.35,4200.0
2025-02-21 14:20:00,456.31,457.25,456.31,456.47,5432.0,456.31,457.25,456.31,456.47,5432.0
2025-02-21 14:30:00,456.81,457.31,456.67,456.98,9768.0,456.81,457.31,456.67,456.98,9768.0
2025-02-21 14:40:00,457.08,457.3,456.55,456.91,8998.0,457.08,457.3,456.55,456.91,8998.0
2025-02-21 14:50:00,456.89,457.97,456.67,457.59,2727.0,456.89,457.97,456.67,457.59,2727.0
2025-02-21 15:00:00,456.96,458.33,456.91,458.03,8087.0,456.96,458.33,456.91,458.03,8087.0
2025-02-21 15:10:00,457.89,458.26,456.73,457.24,12284.0,457.89,458.26,456.73,457.24,12284.0
2025-02-21 15:20:00,457.04,457.37,456.77,457.17,7043.0,457.04,457.37,456.77,457.17,7043.0
2025-02-21 15:30:00,457.31,457.67,456.92,457.2,8445.0,457.31,457.67,456.92,457.2,8445.0
2025-02-21 15:40:00,457.07,457.14,454.67,454.67,4700.0,457.07,457.14,454.67,454.67,4700.0
2025-02-21 15:50:00,455.05,455.44,452.46,452.77,54143.0,455.05,455.44,452.46,452.77,54143.0
2025-02-24 09:30:00,453.95,464.02,452.97,455.93,19138.0,453.95,464.02,452.97,455.93,19138.0
2025-02-24 09:40:00,455.25,456.59,454.11,454.67,5528.0,455.25,456.59,454.11,454.67,5528.0
2025-02-24 09:50:00,455.35,455.88,454.68,454.96,4450.0,455.35,455.88,454.68,454.96,4450.0
2025-02-24 10:00:00,454.96,455.6,452.19,455.6,13225.0,454.96,455.6,452.19,455.6,13225.0
2025-02-24 10:10:00,456.03,459.26,455.4,457.38,13984.0,456.03,459.26,455.4,457.38,13984.0
2025-02-24 10:20:00,457.38,462.32,457.37,461.43,27903.0,457.38,462.32,457.37,461.43,27903.0
2025-02-24 10:30:00,460.06,461.01,459.8,460.47,13386.0,460.06,461.01,459.8,460.47,13386.0
2025-02-24 10:40:00,460.58,462.16,460.57,462.09,4966.0,460.58,462.16,460.57,462.09,4966.0
2025-02-24 10:50:00,462.25,463.66,461.62,462.24,14988.0,462.25,463.66,461.62,462.24,14988.0
2025-02-24 11:00:00,461.81,462.08,460.99,461.42,6148.0,461.81,462.08,460.99,461.42,6148.0
2025-02-24 11:10:00,461.56,462.99,461.32,462.21,5767.0,461.56,462.99,461.32,462.21,5767.0
2025-02-24 11:20:00,462.36,463.51,462.36,463.31,3214.0,462.36,463.51,462.36,463.31,3214.0
2025-02-24 11:30:00,463.68,465.18,463.6,463.83,7789.0,463.68,465.18,463.6,463.83,7789.0
2025-02-24 11:40:00,463.91,464.87,463.87,464.86,7938.0,463.91,464.87,463.87,464.86,7938.0
2025-02-24 11:50:00,464.75,464.77,463.31,463.31,2418.0,464.75,464.77,463.31,463.31,2418.0
2025-02-24 12:00:00,463.13,463.48,462.36,462.7,2008.0,463.13,463.48,462.36,462.7,2008.0
2025-02-24 12:10:00,462.74,463.91,462.26,463.69,6709.0,462.74,463.91,462.26,463.69,6709.0
2025-02-24 12:20:00,464.03,464.23,462.68,463.14,2696.0,464.03,464.23,462.68,463.14,2696.0
2025-02-24 12:30:00,462.87,463.27,462.63,463.21,2576.0,462.87,463.27,462.63,463.21,2576.0
2025-02-24 12:40:00,463.48,463.49,462.12,462.45,3219.0,463.48,463.49,462.12,462.45,3219.0
2025-02-24 12:50:00,462.31,462.44,460.71,461.08,2093.0,462.31,462.44,460.71,461.08,2093.0
2025-02-24 13:00:00,460.96,461.15,459.77,459.82,5259.0,460.96,461.15,459.77,459.82,5259.0
2025-02-24 13:10:00,459.48,459.79,458.61,459.79,3350.0,459.48,459.79,458.61,459.79,3350.0
2025-02-24 13:20:00,459.87,460.9,459.59,460.39,2274.0,459.87,460.9,459.59,460.39,2274.0
2025-02-24 13:30:00,460.6,460.82,460.29,460.82,960.0,460.6,460.82,460.29,460.82,960.0
2025-02-24 13:40:00,460.64,461.68,460.64,460.85,4860.0,460.64,461.68,460.64,460.85,4860.0
2025-02-24 13:50:00,461.13,461.87,460.41,461.72,4464.0,461.13,461.87,460.41,461.72,4464.0
2025-02-24 14:00:00,461.76,462.65,461.44,462.1,8776.0,461.76,462.65,461.44,462.1,8776.0
2025-02-24 14:10:00,461.6,462.91,461.6,462.67,3500.0,461.6,462.91,461.6,462.67,3500.0
2025-02-24 14:20:00,462.58,463.09,462.12,463.04,5749.0,462.58,463.09,462.12,463.04,5749.0
2025-02-24 14:30:00,462.96,463.94,462.61,462.61,4896.0,462.96,463.94,462.61,462.61,4896.0
2025-02-24 14:40:00,462.69,463.76,462.69,463.3,2286.0,462.69,463.76,462.69,463.3,2286.0
2025-02-24 14:50:00,463.36,463.82,462.79,463.32,8669.0,463.36,463.82,462.79,463.32,8669.0
2025-02-24 15:00:00,463.1,464.06,462.78,464.03,3400.0,463.1,464.06,462.78,464.03,3400.0
2025-02-24 15:10:00,463.88,464.04,463.24,463.24,8502.0,463.88,464.04,463.24,463.24,8502.0
2025-02-24 15:20:00,463.02,463.67,463.01,463.14,6114.0,463.02,463.67,463.01,463.14,6114.0
2025-02-24 15:30:00,463.25,464.02,463.25,463.66,4839.0,463.25,464.02,463.25,463.66,4839.0
2025-02-24 15:40:00,463.78,464.15,463.11,463.98,10139.0,463.78,464.15,463.11,463.98,10139.0
2025-02-24 15:50:00,464.56,464.56,462.37,463.62,48356.0,464.56,464.56,462.37,463.62,48356.0
2025-02-25 09:30:00,464.61,467.02,458.89,458.95,10224.0,464.61,467.02,458.89,458.95,10224.0
2025-02-25 09:40:00,458.62,460.72,457.54,460.72,6844.0,458.62,460.72,457.54,460.72,6844.0
2025-02-25 09:50:00,460.74,461.57,458.91,458.91,6313.0,460.74,461.57,458.91,458.91,6313.0
2025-02-25 10:00:00,458.32,461.13,457.59,460.85,8586.0,458.32,461.13,457.59,460.85,8586.0
2025-02-25 10:10:00,460.85,463.14,460.78,462.43,5241.0,460.85,463.14,460.78,462.43,5241.0
2025-02-25 10:20:00,462.31,462.41,460.81,461.55,7044.0,462.31,462.41,460.81,461.55,7044.0
2025-02-25 10:30:00,461.92,462.35,459.52,459.99,2187.0,461.92,462.35,459.52,459.99,2187.0
2025-02-25 10:40:00,459.73,459.73,458.02,458.31,6763.0,459.73,459.73,458.02,458.31,6763.0
2025-02-25 10:50:00,457.74,459.65,457.66,459.17,7157.0,457.74,459.65,457.66,459.17,7157.0
2025-02-25 11:00:00,458.71,459.59,458.03,459.26,4945.0,458.71,459.59,458.03,459.26,4945.0
2025-02-25 11:10:00,459.43,459.43,457.48,457.48,4662.0,459.43,459.43,457.48,457.48,4662.0
2025-02-25 11:20:00,457.9,459.12,457.86,458.92,5610.0,457.9,459.12,457.86,458.92,5610.0
2025-02-25 11:30:00,458.6,458.71,457.07,458.35,11445.0,458.6,458.71,457.07,458.35,11445.0
2025-02-25 11:40:00,458.38,458.38,455.08,455.38,9441.0,458.38,458.38,455.08,455.38,9441.0
2025-02-25 11:50:00,455.57,455.57,452.43,452.75,15881.0,455.57,455.57,452.43,452.75,15881.0
2025-02-25 12:00:00,452.64,453.49,452.16,453.36,12876.0,452.64,453.49,452.16,453.36,12876.0
2025-02-25 12:10:00,453.37,453.5,451.9,452.88,7605.0,453.37,453.5,451.9,452.88,7605.0
2025-02-25 12:20:00,452.65,455.47,452.64,455.47,6259.0,452.65,455.47,452.64,455.47,6259.0
2025-02-25 12:30:00,455.02,455.02,453.49,454.5,2825.0,455.02,455.02,453.49,454.5,2825.0
2025-02-25 12:40:00,454.5,455.89,454.47,455.89,4842.0,454.5,455.89,454.47,455.89,4842.0
2025-02-25 12:50:00,455.91,456.17,455.0,455.32,6686.0,455.91,456.17,455.0,455.32,6686.0
2025-02-25 13:00:00,455.34,457.48,455.33,456.27,4162.0,455.34,457.48,455.33,456.27,4162.0
2025-02-25 13:10:00,455.86,456.23,454.63,455.0,4320.0,455.86,456.23,454.63,455.0,4320.0
2025-02-25 13:20:00,455.12,455.24,454.49,454.93,5186.0,455.12,455.24,454.49,454.93,5186.0
2025-02-25 13:30:00,454.93,455.83,454.75,455.72,3119.0,454.93,455.83,454.75,455.72,3119.0
2025-02-25 13:40:00,456.43,456.43,455.38,455.4,2914.0,456.43,456.43,455.38,455.4,2914.0
2025-02-25 13:50:00,455.79,456.7,455.38,456.67,5372.0,455.79,456.7,455.38,456.67,5372.0
2025-02-25 14:00:00,456.71,459.02,456.71,458.75,15506.0,456.71,459.02,456.71,458.75,15506.0
2025-02-25 14:10:00,458.5,458.99,458.17,458.7,15547.0,458.5,458.99,458.17,458.7,15547.0
2025-02-25 14:20:00,458.7,459.3,458.17,458.61,34278.0,458.7,459.3,458.17,458.61,34278.0
2025-02-25 14:30:00,458.73,461.53,458.73,461.53,13338.0,458.73,461.53,458.73,461.53,13338.0
2025-02-25 14:40:00,461.48,462.64,461.18,462.64,2977.0,461.48,462.64,461.18,462.64,2977.0
2025-02-25 14:50:00,462.81,462.82,461.66,461.66,4348.0,462.81,462.82,461.66,461.66,4348.0
2025-02-25 15:00:00,461.57,461.68,460.41,460.77,2928.0,461.57,461.68,460.41,460.77,2928.0
2025-02-25 15:10:00,459.98,460.53,459.6,460.29,9514.0,459.98,460.53,459.6,460.29,9514.0
2025-02-25 15:20:00,460.58,461.34,460.57,460.75,4672.0,460.58,461.34,460.57,460.75,4672.0
2025-02-25 15:30:00,460.54,460.72,459.86,459.86,5221.0,460.54,460.72,459.86,459.86,5221.0
2025-02-25 15:40:00,459.61,460.11,458.19,460.0,18493.0,459.61,460.11,458.19,460.0,18493.0
2025-02-25 15:50:00,460.33,460.38,458.97,459.9,70212.0,460.33,460.38,458.97,459.9,70212.0
2025-02-26 09:30:00,455.77,461.52,455.77,461.52,24344.0,455.77,461.52,455.77,461.52,24344.0
2025-02-26 09:40:00,462.95,465.0,462.56,465.0,3669.0,462.95,465.0,462.56,465.0,3669.0
2025-02-26 09:50:00,465.04,465.04,463.15,463.73,2635.0,465.04,465.04,463.15,463.73,2635.0
2025-02-26 10:00:00,462.79,462.79,461.29,461.6,3122.0,462.79,462.79,461.29,461.6,3122.0
2025-02-26 10:10:00,461.7,462.26,460.52,461.33,4536.0,461.7,462.26,460.52,461.33,4536.0
2025-02-26 10:20:00,460.85,461.91,460.26,460.45,3577.0,460.85,461.91,460.26,460.45,3577.0
2025-02-26 10:30:00,460.98,462.16,460.19,460.47,16093.0,460.98,462.16,460.19,460.47,16093.0
2025-02-26 10:40:00,460.58,461.25,460.58,461.25,600.0,460.58,461.25,460.58,461.25,600.0
2025-02-26 10:50:00,460.62,461.36,460.61,460.96,5843.0,460.62,461.36,460.61,460.96,5843.0
2025-02-26 11:00:00,461.08,461.53,461.07,461.53,1000.0,461.08,461.53,461.07,461.53,1000.0
2025-02-26 11:10:00,461.62,463.58,461.62,461.95,2900.0,461.62,463.58,461.62,461.95,2900.0
2025-02-26 11:20:00,462.11,462.43,460.83,461.89,12143.0,462.11,462.43,460.83,461.89,12143.0
2025-02-26 11:30:00,461.89,461.89,461.25,461.44,900.0,461.89,461.89,461.25,461.44,900.0
2025-02-26 11:40:00,461.44,461.44,459.63,459.82,12024.0,461.44,461.44,459.63,459.82,12024.0
2025-02-26 11:50:00,459.81,459.81,456.21,457.72,19598.0,459.81,459.81,456.21,457.72,19598.0
2025-02-26 12:00:00,457.95,458.28,456.37,457.49,6400.0,457.95,458.28,456.37,457.49,6400.0
2025-02-26 12:10:00,457.73,457.94,457.34,457.34,2958.0,457.73,457.94,457.34,457.34,2958.0
2025-02-26 12:20:00,456.68,457.0,455.69,457.0,1849.0,456.68,457.0,455.69,457.0,1849.0
2025-02-26 12:30:00,457.56,457.89,456.0,456.12,5188.0,457.56,457.89,456.0,456.12,5188.0
2025-02-26 12:40:00,455.95,456.74,455.85,456.69,3332.0,455.95,456.74,455.85,456.69,3332.0
2025-02-26 12:50:00,456.69,457.23,456.28,457.01,21337.0,456.69,457.23,456.28,457.01,21337.0
2025-02-26 13:00:00,457.31,458.46,456.33,458.46,12594.0,457.31,458.46,456.33,458.46,12594.0
2025-02-26 13:10:00,459.08,459.08,458.74,458.97,1134.0,459.08,459.08,458.74,458.97,1134.0
2025-02-26 13:20:00,459.03,459.67,459.0,459.18,4829.0,459.03,459.67,459.0,459.18,4829.0
2025-02-26 13:30:00,459.46,459.57,457.62,457.62,2713.0,459.46,459.57,457.62,457.62,2713.0
2025-02-26 13:40:00,458.01,458.4,456.77,457.15,6289.0,458.01,458.4,456.77,457.15,6289.0
2025-02-26 13:50:00,457.34,457.34,456.64,456.92,4261.0,457.34,457.34,456.64,456.92,4261.0
2025-02-26 14:00:00,456.72,457.53,456.35,457.18,2000.0,456.72,457.53,456.35,457.18,2000.0
2025-02-26 14:10:00,457.13,457.93,456.87,457.68,5116.0,457.13,457.93,456.87,457.68,5116.0
2025-02-26 14:20:00,457.58,458.36,457.56,457.56,3925.0,457.58,458.36,457.56,457.56,3925.0
2025-02-26 14:30:00,457.96,458.78,457.96,458.6,3448.0,457.96,458.78,457.96,458.6,3448.0
2025-02-26 14:40:00,458.47,460.03,458.46,459.39,3122.0,458.47,460.03,458.46,459.39,3122.0
2025-02-26 14:50:00,459.37,459.66,458.26,458.41,4544.0,459.37,459.66,458.26,458.41,4544.0
2025-02-26 15:00:00,458.79,458.94,457.9,458.1,2849.0,458.79,458.94,457.9,458.1,2849.0
2025-02-26 15:10:00,458.21,458.6,458.0,458.25,2323.0,458.21,458.6,458.0,458.25,2323.0
2025-02-26 15:20:00,458.49,458.72,457.59,457.59,4834.0,458.49,458.72,457.59,457.59,4834.0
2025-02-26 15:30:00,457.3,458.01,457.3,457.66,6006.0,457.3,458.01,457.3,457.66,6006.0
2025-02-26 15:40:00,457.65,459.49,457.64,459.34,8324.0,457.65,459.49,457.64,459.34,8324.0
2025-02-26 15:50:00,459.34,459.43,457.64,458.02,33725.0,459.34,459.43,457.64,458.02,33725.0
2025-02-27 09:30:00,457.33,458.52,454.89,455.8,6527.0,457.33,458.52,454.89,455.8,6527.0
2025-02-27 09:40:00,456.51,459.0,455.35,459.0,1639.0,456.51,459.0,455.35,459.0,1639.0
2025-02-27 09:50:00,458.89,460.09,458.15,458.57,5093.0,458.89,460.09,458.15,458.57,5093.0
2025-02-27 10:00:00,458.73,458.73,456.39,458.63,6304.0,458.73,458.73,456.39,458.63,6304.0
2025-02-27 10:10:00,458.35,459.05,457.03,457.76,9655.0,458.35,459.05,457.03,457.76,9655.0
2025-02-27 10:20:00,458.64,458.91,457.08,458.47,1766.0,458.64,458.91,457.08,458.47,1766.0
2025-02-27 10:30:00,458.03,458.53,454.87,454.95,2762.0,458.03,458.53,454.87,454.95,2762.0
2025-02-27 10:40:00,454.87,454.97,453.44,453.84,4721.0,454.87,454.97,453.44,453.84,4721.0
2025-02-27 10:50:00,453.31,453.75,452.54,453.28,8188.0,453.31,453.75,452.54,453.28,8188.0
2025-02-27 11:00:00,453.28,454.0,452.75,452.96,7035.0,453.28,454.0,452.75,452.96,7035.0
2025-02-27 11:10:00,452.96,453.5,452.57,452.57,1400.0,452.96,453.5,452.57,452.57,1400.0
2025-02-27 11:20:00,453.17,453.35,451.9,452.2,2299.0,453.17,453.35,451.9,452.2,2299.0
2025-02-27 11:30:00,452.81,452.81,451.15,451.54,2400.0,452.81,452.81,451.15,451.54,2400.0
2025-02-27 11:40:00,451.54,451.74,451.06,451.06,4020.0,451.54,451.74,451.06,451.06,4020.0
2025-02-27 11:50:00,451.23,451.29,450.53,450.56,2017.0,451.23,451.29,450.53,450.56,2017.0
2025-02-27 12:00:00,449.94,450.12,448.82,448.82,2329.0,449.94,450.12,448.82,448.82,2329.0
2025-02-27 12:10:00,449.04,449.04,448.09,448.46,2704.0,449.04,449.04,448.09,448.46,2704.0
2025-02-27 12:20:00,448.46,449.87,448.3,449.87,2400.0,448.46,449.87,448.3,449.87,2400.0
2025-02-27 12:30:00,450.02,451.19,449.91,450.58,3050.0,450.02,451.19,449.91,450.58,3050.0
2025-02-27 12:40:00,450.42,450.57,449.51,449.95,1708.0,450.42,450.57,449.51,449.95,1708.0
2025-02-27 12:50:00,450.22,450.23,449.46,449.94,1496.0,450.22,450.23,449.46,449.94,1496.0
2025-02-27 13:00:00,449.48,449.96,448.2,448.49,5511.0,449.48,449.96,448.2,448.49,5511.0
2025-02-27 13:10:00,448.52,448.93,448.0,448.09,10075.0,448.52,448.93,448.0,448.09,10075.0
2025-02-27 13:20:00,447.68,448.15,446.61,446.9,3773.0,447.68,448.15,446.61,446.9,3773.0
2025-02-27 13:30:00,446.57,447.74,446.34,447.07,5327.0,446.57,447.74,446.34,447.07,5327.0
2025-02-27 13:40:00,447.37,447.37,446.41,446.6,2700.0,447.37,447.37,446.41,446.6,2700.0
2025-02-27 13:50:00,446.42,446.6,445.73,446.04,4700.0,446.42,446.6,445.73,446.04,4700.0
2025-02-27 14:00:00,446.05,446.14,445.11,445.41,3069.0,446.05,446.14,445.11,445.41,3069.0
2025-02-27 14:10:00,445.78,445.9,444.9,444.96,5708.0,445.78,445.9,444.9,444.96,5708.0
2025-02-27 14:20:00,444.93,444.93,442.59,442.59,4298.0,444.93,444.93,442.59,442.59,4298.0
2025-02-27 14:30:00,442.19,442.56,441.25,441.39,3843.0,442.19,442.56,441.25,441.39,3843.0
2025-02-27 14:40:00,441.42,442.64,441.11,442.51,8266.0,441.42,442.64,441.11,442.51,8266.0
2025-02-27 14:50:00,442.74,443.82,441.83,443.81,4436.0,442.74,443.82,441.83,443.81,4436.0
2025-02-27 15:00:00,443.39,444.06,442.14,442.62,9612.0,443.39,444.06,442.14,442.62,9612.0
2025-02-27 15:10:00,442.39,442.69,442.01,442.02,3654.0,442.39,442.69,442.01,442.02,3654.0
2025-02-27 15:20:00,442.03,442.62,441.17,442.56,14956.0,442.03,442.62,441.17,442.56,14956.0
2025-02-27 15:30:00,442.33,443.94,441.96,442.47,8585.0,442.33,443.94,441.96,442.47,8585.0
2025-02-27 15:40:00,442.25,442.5,441.57,442.27,6064.0,442.25,442.5,441.57,442.27,6064.0
2025-02-27 15:50:00,442.05,442.56,440.58,441.03,44822.0,442.05,442.56,440.58,441.03,44822.0
2025-02-28 09:30:00,442.01,442.6,433.05,436.48,47681.0,442.01,442.6,433.05,436.48,47681.0
2025-02-28 09:40:00,435.58,435.62,425.09,426.96,30180.0,435.58,435.62,425.09,426.96,30180.0
2025-02-28 09:50:00,426.75,430.94,425.97,430.53,10821.0,426.75,430.94,425.97,430.53,10821.0
2025-02-28 10:00:00,430.69,430.97,427.84,428.17,29444.0,430.69,430.97,427.84,428.17,29444.0
2025-02-28 10:10:00,428.17,428.56,423.82,425.43,11653.0,428.17,428.56,423.82,425.43,11653.0
2025-02-28 10:20:00,424.69,427.37,424.26,424.96,13565.0,424.69,427.37,424.26,424.96,13565.0
2025-02-28 10:30:00,425.17,428.76,425.07,428.76,11734.0,425.17,428.76,425.07,428.76,11734.0
2025-02-28 10:40:00,427.94,428.06,425.85,426.09,3429.0,427.94,428.06,425.85,426.09,3429.0
2025-02-28 10:50:00,426.1,427.02,425.09,426.38,13218.0,426.1,427.02,425.09,426.38,13218.0
2025-02-28 11:00:00,426.79,427.91,426.02,426.34,2830.0,426.79,427.91,426.02,426.34,2830.0
2025-02-28 11:10:00,426.89,427.32,425.85,426.46,5463.0,426.89,427.32,425.85,426.46,5463.0
2025-02-28 11:20:00,426.05,426.48,424.79,425.15,7729.0,426.05,426.48,424.79,425.15,7729.0
2025-02-28 11:30:00,425.3,427.65,425.3,427.11,4541.0,425.3,427.65,425.3,427.11,4541.0
2025-02-28 11:40:00,427.04,427.9,427.03,427.65,4241.0,427.04,427.9,427.03,427.65,4241.0
2025-02-28 11:50:00,427.65,427.65,426.38,426.52,3298.0,427.65,427.65,426.38,426.52,3298.0
2025-02-28 12:00:00,426.61,426.61,426.2,426.25,1200.0,426.61,426.61,426.2,426.25,1200.0
2025-02-28 12:10:00,426.65,428.0,426.56,427.9,3913.0,426.65,428.0,426.56,427.9,3913.0
2025-02-28 12:20:00,428.01,428.14,427.33,427.79,1545.0,428.01,428.14,427.33,427.79,1545.0
2025-02-28 12:30:00,427.83,428.33,427.54,428.33,5211.0,427.83,428.33,427.54,428.33,5211.0
2025-02-28 12:40:00,428.75,428.82,428.13,428.5,1881.0,428.75,428.82,428.13,428.5,1881.0
2025-02-28 12:50:00,428.63,429.33,428.13,428.13,4123.0,428.63,429.33,428.13,428.13,4123.0
2025-02-28 13:00:00,428.12,428.12,427.75,427.82,900.0,428.12,428.12,427.75,427.82,900.0
2025-02-28 13:10:00,427.82,429.86,427.59,429.32,7296.0,427.82,429.86,427.59,429.32,7296.0
2025-02-28 13:20:00,429.0,429.0,427.9,428.25,4698.0,429.0,429.0,427.9,428.25,4698.0
2025-02-28 13:30:00,428.56,429.38,428.32,429.38,2896.0,428.56,429.38,428.32,429.38,2896.0
2025-02-28 13:40:00,429.56,430.52,429.56,430.49,3474.0,429.56,430.52,429.56,430.49,3474.0
2025-02-28 13:50:00,430.49,430.95,429.37,429.41,8921.0,430.49,430.95,429.37,429.41,8921.0
2025-02-28 14:00:00,429.53,431.18,429.53,431.0,7420.0,429.53,431.18,429.53,431.0,7420.0
2025-02-28 14:10:00,431.08,431.35,430.73,431.34,5546.0,431.08,431.35,430.73,431.34,5546.0
2025-02-28 14:20:00,430.95,431.2,430.55,430.74,2735.0,430.95,431.2,430.55,430.74,2735.0
2025-02-28 14:30:00,431.16,433.05,431.16,433.04,3063.0,431.16,433.05,431.16,433.04,3063.0
2025-02-28 14:40:00,432.86,433.22,432.69,432.82,6188.0,432.86,433.22,432.69,432.82,6188.0
2025-02-28 14:50:00,432.82,432.95,431.63,432.58,3805.0,432.82,432.95,431.63,432.58,3805.0
2025-02-28 15:00:00,432.61,433.54,432.6,433.42,1700.0,432.61,433.54,432.6,433.42,1700.0
2025-02-28 15:10:00,432.99,433.29,432.35,432.91,4771.0,432.99,433.29,432.35,432.91,4771.0
2025-02-28 15:20:00,432.59,434.4,432.32,434.4,4400.0,432.59,434.4,432.32,434.4,4400.0
2025-02-28 15:30:00,434.4,435.0,433.74,434.98,10521.0,434.4,435.0,433.74,434.98,10521.0
2025-02-28 15:40:00,435.16,435.44,434.27,435.44,4304.0,435.16,435.44,434.27,435.44,4304.0
2025-02-28 15:50:00,435.67,437.72,433.7,436.84,56455.0,435.67,437.72,433.7,436.84,56455.0
2025-03-03 09:30:00,438.81,441.88,438.12,438.12,11808.0,438.81,441.88,438.12,438.12,11808.0
2025-03-03 09:40:00,438.89,443.56,438.52,439.13,3626.0,438.89,443.56,438.52,439.13,3626.0
2025-03-03 09:50:00,438.81,438.81,435.72,435.98,1944.0,438.81,438.81,435.72,435.98,1944.0
2025-03-03 10:00:00,436.01,438.09,434.53,437.01,3703.0,436.01,438.09,434.53,437.01,3703.0
2025-03-03 10:10:00,436.69,436.69,434.44,435.56,1600.0,436.69,436.69,434.44,435.56,1600.0
2025-03-03 10:20:00,436.13,437.32,435.89,437.31,1900.0,436.13,437.32,435.89,437.31,1900.0
2025-03-03 10:30:00,437.31,437.95,436.19,436.47,4014.0,437.31,437.95,436.19,436.47,4014.0
2025-03-03 10:40:00,436.97,437.89,436.11,436.11,3370.0,436.97,437.89,436.11,436.11,3370.0
2025-03-03 10:50:00,436.71,437.07,435.62,436.24,4502.0,436.71,437.07,435.62,436.24,4502.0
2025-03-03 11:00:00,435.93,437.95,435.93,437.51,5220.0,435.93,437.95,435.93,437.51,5220.0
2025-03-03 11:10:00,437.7,438.64,437.39,438.64,3611.0,437.7,438.64,437.39,438.64,3611.0
2025-03-03 11:20:00,438.64,439.17,438.64,438.66,1690.0,438.64,439.17,438.64,438.66,1690.0
2025-03-03 11:30:00,438.52,438.64,437.41,437.74,5464.0,438.52,438.64,437.41,437.74,5464.0
2025-03-03 11:40:00,437.33,439.09,437.22,438.54,9389.0,437.33,439.09,437.22,438.54,9389.0
2025-03-03 11:50:00,439.02,439.43,438.12,439.09,2000.0,439.02,439.43,438.12,439.09,2000.0
2025-03-03 12:00:00,438.86,439.99,438.43,439.99,4044.0,438.86,439.99,438.43,439.99,4044.0
2025-03-03 12:10:00,439.99,440.05,439.22,439.48,2172.0,439.99,440.05,439.22,439.48,2172.0
2025-03-03 12:20:00,439.77,439.99,439.66,439.88,903.0,439.77,439.99,439.66,439.88,903.0
2025-03-03 12:30:00,439.92,440.68,439.13,439.43,4134.0,439.92,440.68,439.13,439.43,4134.0
2025-03-03 12:40:00,439.92,440.7,439.65,440.6,3915.0,439.92,440.7,439.65,440.6,3915.0
2025-03-03 12:50:00,440.36,440.5,439.51,439.89,3226.0,440.36,440.5,439.51,439.89,3226.0
2025-03-03 13:00:00,439.64,439.64,438.47,438.96,4169.0,439.64,439.64,438.47,438.96,4169.0
2025-03-03 13:10:00,438.98,439.71,438.94,439.68,4713.0,438.98,439.71,438.94,439.68,4713.0
2025-03-03 13:20:00,440.03,440.81,439.75,440.19,4202.0,440.03,440.81,439.75,440.19,4202.0
2025-03-03 13:30:00,440.01,440.75,440.01,440.07,3309.0,440.01,440.75,440.01,440.07,3309.0
2025-03-03 13:40:00,440.17,440.45,439.28,439.28,3910.0,440.17,440.45,439.28,439.28,3910.0
2025-03-03 13:50:00,440.0,440.17,438.8,438.95,2810.0,440.0,440.17,438.8,438.95,2810.0
2025-03-03 14:00:00,438.63,439.57,438.58,438.81,4273.0,438.63,439.57,438.58,438.81,4273.0
2025-03-03 14:10:00,438.77,439.19,438.63,438.91,4586.0,438.77,439.19,438.63,438.91,4586.0
2025-03-03 14:20:00,439.23,440.22,439.23,439.66,4500.0,439.23,440.22,439.23,439.66,4500.0
2025-03-03 14:30:00,439.95,440.97,439.95,440.57,2360.0,439.95,440.97,439.95,440.57,2360.0
2025-03-03 14:40:00,441.26,441.59,440.67,440.72,4149.0,441.26,441.59,440.67,440.72,4149.0
2025-03-03 14:50:00,440.65,440.74,438.93,439.03,5838.0,440.65,440.74,438.93,439.03,5838.0
2025-03-03 15:00:00,438.75,439.01,435.62,435.91,4866.0,438.75,439.01,435.62,435.91,4866.0
2025-03-03 15:10:00,435.92,436.3,435.27,435.71,7345.0,435.92,436.3,435.27,435.71,7345.0
2025-03-03 15:20:00,435.71,436.45,435.3,435.64,4955.0,435.71,436.45,435.3,435.64,4955.0
2025-03-03 15:30:00,435.71,436.12,435.11,435.56,8399.0,435.71,436.12,435.11,435.56,8399.0
2025-03-03 15:40:00,435.21,437.62,434.64,437.21,32733.0,435.21,437.62,434.64,437.21,32733.0
2025-03-03 15:50:00,437.75,438.06,435.79,437.23,33764.0,437.75,438.06,435.79,437.23,33764.0
2025-03-04 09:30:00,440.34,447.62,438.38,447.62,14934.0,440.34,447.62,438.38,447.62,14934.0
2025-03-04 09:40:00,447.22,447.63,444.1,446.0,28447.0,447.22,447.63,444.1,446.0,28447.0
2025-03-04 09:50:00,445.86,448.69,444.77,446.82,30570.0,445.86,448.69,444.77,446.82,30570.0
2025-03-04 10:00:00,447.54,447.64,445.0,446.04,15211.0,447.54,447.64,445.0,446.04,15211.0
2025-03-04 10:10:00,445.69,445.69,441.68,442.1,8653.0,445.69,445.69,441.68,442.1,8653.0
2025-03-04 10:20:00,442.1,443.19,440.15,440.15,10848.0,442.1,443.19,440.15,440.15,10848.0
2025-03-04 10:30:00,440.67,441.85,439.54,441.15,8233.0,440.67,441.85,439.54,441.15,8233.0
2025-03-04 10:40:00,440.36,442.84,439.59,442.69,25383.0,440.36,442.84,439.59,442.69,25383.0
2025-03-04 10:50:00,442.14,442.14,437.58,437.76,5022.0,442.14,442.14,437.58,437.76,5022.0
2025-03-04 11:00:00,437.47,438.41,436.4,437.97,10806.0,437.47,438.41,436.4,437.97,10806.0
2025-03-04 11:10:00,438.87,440.55,438.8,439.75,11967.0,438.87,440.55,438.8,439.75,11967.0
2025-03-04 11:20:00,439.66,440.87,438.79,440.66,16282.0,439.66,440.87,438.79,440.66,16282.0
2025-03-04 11:30:00,440.25,440.47,437.99,438.0,3600.0,440.25,440.47,437.99,438.0,3600.0
2025-03-04 11:40:00,438.39,440.47,438.11,440.29,8562.0,438.39,440.47,438.11,440.29,8562.0
2025-03-04 11:50:00,440.61,441.25,440.22,440.83,13648.0,440.61,441.25,440.22,440.83,13648.0
2025-03-04 12:00:00,440.92,441.14,440.41,440.41,4305.0,440.92,441.14,440.41,440.41,4305.0
2025-03-04 12:10:00,440.77,441.06,439.74,440.46,7547.0,440.77,441.06,439.74,440.46,7547.0
2025-03-04 12:20:00,440.5,441.71,440.13,441.71,3307.0,440.5,441.71,440.13,441.71,3307.0
2025-03-04 12:30:00,441.33,441.98,441.1,441.98,2288.0,441.33,441.98,441.1,441.98,2288.0
2025-03-04 12:40:00,441.98,442.35,440.25,440.25,5500.0,441.98,442.35,440.25,440.25,5500.0
2025-03-04 12:50:00,439.77,439.97,439.35,439.45,12511.0,439.77,439.97,439.35,439.45,12511.0
2025-03-04 13:00:00,439.59,440.74,439.4,440.74,6220.0,439.59,440.74,439.4,440.74,6220.0
2025-03-04 13:10:00,440.64,442.1,440.64,441.75,7126.0,440.64,442.1,440.64,441.75,7126.0
2025-03-04 13:20:00,441.75,441.75,441.0,441.6,2798.0,441.75,441.75,441.0,441.6,2798.0
2025-03-04 13:30:00,441.49,443.52,441.47,442.33,7142.0,441.49,443.52,441.47,442.33,7142.0
2025-03-04 13:40:00,442.55,443.4,442.33,442.56,13223.0,442.55,443.4,442.33,442.56,13223.0
2025-03-04 13:50:00,442.65,443.59,442.47,442.72,8040.0,442.65,443.59,442.47,442.72,8040.0
2025-03-04 14:00:00,442.19,443.06,441.97,442.57,9892.0,442.19,443.06,441.97,442.57,9892.0
2025-03-04 14:10:00,442.34,442.34,441.79,441.8,9359.0,442.34,442.34,441.79,441.8,9359.0
2025-03-04 14:20:00,441.8,442.86,441.7,442.62,11137.0,441.8,442.86,441.7,442.62,11137.0
2025-03-04 14:30:00,442.85,442.95,441.89,442.65,6524.0,442.85,442.95,441.89,442.65,6524.0
2025-03-04 14:40:00,442.75,443.37,442.33,443.27,9528.0,442.75,443.37,442.33,443.27,9528.0
2025-03-04 14:50:00,443.64,444.0,441.99,442.5,7931.0,443.64,444.0,441.99,442.5,7931.0
2025-03-04 15:00:00,442.48,443.55,442.48,443.33,11224.0,442.48,443.55,442.48,443.33,11224.0
2025-03-04 15:10:00,443.38,444.68,443.37,444.61,9100.0,443.38,444.68,443.37,444.61,9100.0
2025-03-04 15:20:00,444.85,446.35,444.26,444.82,8650.0,444.85,446.35,444.26,444.82,8650.0
2025-03-04 15:30:00,444.75,444.75,442.26,443.15,20132.0,444.75,444.75,442.26,443.15,20132.0
2025-03-04 15:40:00,443.16,444.18,442.55,442.64,20362.0,443.16,444.18,442.55,442.64,20362.0
2025-03-04 15:50:00,442.72,443.57,441.25,441.59,64135.0,442.72,443.57,441.25,441.59,64135.0
2025-03-05 09:30:00,438.0,445.25,438.0,445.22,5687.0,438.0,445.25,438.0,445.22,5687.0
2025-03-05 09:40:00,446.78,447.41,443.96,443.97,5527.0,446.78,447.41,443.96,443.97,5527.0
2025-03-05 09:50:00,443.33,445.26,443.25,443.25,7772.0,443.33,445.26,443.25,443.25,7772.0
2025-03-05 10:00:00,444.95,444.95,441.94,443.0,4573.0,444.95,444.95,441.94,443.0,4573.0
2025-03-05 10:10:00,443.25,444.15,442.37,442.41,9202.0,443.25,444.15,442.37,442.41,9202.0
2025-03-05 10:20:00,442.19,442.19,438.72,439.5,5504.0,442.19,442.19,438.72,439.5,5504.0
2025-03-05 10:30:00,438.56,440.49,438.56,440.06,2032.0,438.56,440.49,438.56,440.06,2032.0
2025-03-05 10:40:00,439.9,439.9,437.28,437.28,5430.0,439.9,439.9,437.28,437.28,5430.0
2025-03-05 10:50:00,437.4,438.1,436.74,438.1,2099.0,437.4,438.1,436.74,438.1,2099.0
2025-03-05 11:00:00,438.15,439.09,437.08,438.01,13448.0,438.15,439.09,437.08,438.01,13448.0
2025-03-05 11:10:00,438.11,438.81,437.77,438.03,4116.0,438.11,438.81,437.77,438.03,4116.0
2025-03-05 11:20:00,437.26,438.13,433.69,434.25,9761.0,437.26,438.13,433.69,434.25,9761.0
2025-03-05 11:30:00,433.88,434.88,431.8,434.88,7123.0,433.88,434.88,431.8,434.88,7123.0
2025-03-05 11:40:00,434.88,434.88,431.49,432.34,5036.0,434.88,434.88,431.49,432.34,5036.0
2025-03-05 11:50:00,432.1,432.11,429.3,430.25,6425.0,432.1,432.11,429.3,430.25,6425.0
2025-03-05 12:00:00,429.91,431.87,429.91,430.54,5762.0,429.91,431.87,429.91,430.54,5762.0
2025-03-05 12:10:00,430.8,431.55,429.26,431.55,4135.0,430.8,431.55,429.26,431.55,4135.0
2025-03-05 12:20:00,431.13,432.51,431.12,432.51,728.0,431.13,432.51,431.12,432.51,728.0
2025-03-05 12:30:00,432.01,433.58,431.85,431.85,3953.0,432.01,433.58,431.85,431.85,3953.0
2025-03-05 12:40:00,432.14,432.76,431.39,432.5,2922.0,432.14,432.76,431.39,432.5,2922.0
2025-03-05 12:50:00,433.0,433.02,432.02,432.73,2300.0,433.0,433.02,432.02,432.73,2300.0
2025-03-05 13:00:00,432.72,433.5,432.1,432.54,5608.0,432.72,433.5,432.1,432.54,5608.0
2025-03-05 13:10:00,431.44,431.73,431.09,431.09,1400.0,431.44,431.73,431.09,431.09,1400.0
2025-03-05 13:20:00,431.48,431.79,430.86,431.4,2921.0,431.48,431.79,430.86,431.4,2921.0
2025-03-05 13:30:00,431.36,433.53,431.35,433.53,11387.0,431.36,433.53,431.35,433.53,11387.0
2025-03-05 13:40:00,433.53,434.54,433.22,433.22,8000.0,433.53,434.54,433.22,433.22,8000.0
2025-03-05 13:50:00,433.96,435.18,433.45,434.84,3024.0,433.96,435.18,433.45,434.84,3024.0
2025-03-05 14:00:00,434.95,436.27,434.65,436.27,4978.0,434.95,436.27,434.65,436.27,4978.0
2025-03-05 14:10:00,436.72,437.43,436.3,436.56,3640.0,436.72,437.43,436.3,436.56,3640.0
2025-03-05 14:20:00,436.47,437.2,436.3,436.33,1901.0,436.47,437.2,436.3,436.33,1901.0
2025-03-05 14:30:00,437.14,437.71,436.92,436.92,2460.0,437.14,437.71,436.92,436.92,2460.0
2025-03-05 14:40:00,437.27,438.42,436.91,438.09,9151.0,437.27,438.42,436.91,438.09,9151.0
2025-03-05 14:50:00,438.4,438.52,437.76,437.76,5358.0,438.4,438.52,437.76,437.76,5358.0
2025-03-05 15:00:00,437.84,438.53,437.04,437.37,10037.0,437.84,438.53,437.04,437.37,10037.0
2025-03-05 15:10:00,437.24,438.23,436.96,437.49,9301.0,437.24,438.23,436.96,437.49,9301.0
2025-03-05 15:20:00,438.15,439.0,437.44,438.3,10439.0,438.15,439.0,437.44,438.3,10439.0
2025-03-05 15:30:00,438.25,438.25,436.92,437.36,10778.0,438.25,438.25,436.92,437.36,10778.0
2025-03-05 15:40:00,437.36,437.87,436.98,437.27,9122.0,437.36,437.87,436.98,437.27,9122.0
2025-03-05 15:50:00,437.08,437.89,434.77,437.47,127982.0,437.08,437.89,434.77,437.47,127982.0
2025-03-06 09:30:00,433.34,439.41,432.09,439.41,9881.0,433.34,439.41,432.09,439.41,9881.0
2025-03-06 09:40:00,439.22,439.22,435.69,436.81,5452.0,439.22,439.22,435.69,436.81,5452.0
2025-03-06 09:50:00,437.19,437.32,435.11,435.28,16796.0,437.19,437.32,435.11,435.28,16796.0
2025-03-06 10:00:00,435.08,436.81,434.71,436.81,6206.0,435.08,436.81,434.71,436.81,6206.0
2025-03-06 10:10:00,436.6,436.6,435.55,435.98,5940.0,436.6,436.6,435.55,435.98,5940.0
2025-03-06 10:20:00,435.48,437.41,435.47,436.76,2150.0,435.48,437.41,435.47,436.76,2150.0
2025-03-06 10:30:00,435.93,436.98,435.93,436.72,2252.0,435.93,436.98,435.93,436.72,2252.0
2025-03-06 10:40:00,437.04,438.02,436.14,436.55,3286.0,437.04,438.02,436.14,436.55,3286.0
2025-03-06 10:50:00,436.28,437.02,435.75,436.84,3367.0,436.28,437.02,435.75,436.84,3367.0
2025-03-06 11:00:00,437.5,437.54,437.41,437.54,800.0,437.5,437.54,437.41,437.54,800.0
2025-03-06 11:10:00,437.5,438.0,437.1,437.49,2100.0,437.5,438.0,437.1,437.49,2100.0
2025-03-06 11:20:00,437.93,438.97,436.77,436.78,10201.0,437.93,438.97,436.77,436.78,10201.0
2025-03-06 11:30:00,437.92,437.92,435.83,435.83,2911.0,437.92,437.92,435.83,435.83,2911.0
2025-03-06 11:40:00,436.13,436.44,435.22,435.37,3623.0,436.13,436.44,435.22,435.37,3623.0
2025-03-06 11:50:00,435.16,436.64,435.16,436.29,6625.0,435.16,436.64,435.16,436.29,6625.0
2025-03-06 12:00:00,436.26,436.29,434.71,434.72,8641.0,436.26,436.29,434.71,434.72,8641.0
2025-03-06 12:10:00,434.81,434.82,432.22,432.27,2939.0,434.81,434.82,432.22,432.27,2939.0
2025-03-06 12:20:00,432.31,432.76,429.47,430.21,6284.0,432.31,432.76,429.47,430.21,6284.0
2025-03-06 12:30:00,430.74,431.44,429.91,430.74,8973.0,430.74,431.44,429.91,430.74,8973.0
2025-03-06 12:40:00,430.75,431.83,429.68,429.7,2600.0,430.75,431.83,429.68,429.7,2600.0
2025-03-06 12:50:00,429.94,431.55,429.38,431.52,5090.0,429.94,431.55,429.38,431.52,5090.0
2025-03-06 13:00:00,431.06,431.06,430.11,430.42,2486.0,431.06,431.06,430.11,430.42,2486.0
2025-03-06 13:10:00,430.46,431.36,430.08,431.15,5476.0,430.46,431.36,430.08,431.15,5476.0
2025-03-06 13:20:00,430.99,431.32,429.81,429.81,2406.0,430.99,431.32,429.81,429.81,2406.0
2025-03-06 13:30:00,429.35,429.35,427.67,428.27,2604.0,429.35,429.35,427.67,428.27,2604.0
2025-03-06 13:40:00,428.27,429.12,428.25,428.62,4196.0,428.27,429.12,428.25,428.62,4196.0
2025-03-06 13:50:00,428.62,429.2,428.58,428.97,4972.0,428.62,429.2,428.58,428.97,4972.0
2025-03-06 14:00:00,428.97,428.97,428.3,428.3,3100.0,428.97,428.97,428.3,428.3,3100.0
2025-03-06 14:10:00,428.59,430.52,428.34,429.43,5413.0,428.59,430.52,428.34,429.43,5413.0
2025-03-06 14:20:00,429.43,430.08,428.9,430.06,3402.0,429.43,430.08,428.9,430.06,3402.0
2025-03-06 14:30:00,430.07,431.38,430.07,430.22,7668.0,430.07,431.38,430.07,430.22,7668.0
2025-03-06 14:40:00,430.14,431.86,430.0,431.58,6991.0,430.14,431.86,430.0,431.58,6991.0
2025-03-06 14:50:00,432.22,432.22,429.22,429.22,7076.0,432.22,432.22,429.22,429.22,7076.0
2025-03-06 15:00:00,429.21,430.19,429.07,429.39,3500.0,429.21,430.19,429.07,429.39,3500.0
2025-03-06 15:10:00,428.89,430.23,428.88,430.13,7489.0,428.89,430.23,428.88,430.13,7489.0
2025-03-06 15:20:00,430.27,430.27,428.36,429.58,7757.0,430.27,430.27,428.36,429.58,7757.0
2025-03-06 15:30:00,429.62,430.7,428.49,428.73,6985.0,429.62,430.7,428.49,428.73,6985.0
2025-03-06 15:40:00,428.45,429.23,427.54,429.21,10908.0,428.45,429.23,427.54,429.21,10908.0
2025-03-06 15:50:00,429.65,430.76,428.43,429.06,25466.0,429.65,430.76,428.43,429.06,25466.0
2025-03-07 09:30:00,428.9,430.62,426.94,427.94,5905.0,428.9,430.62,426.94,427.94,5905.0
2025-03-07 09:40:00,429.04,431.39,428.56,431.39,3169.0,429.04,431.39,428.56,431.39,3169.0
2025-03-07 09:50:00,430.75,430.91,427.9,429.94,2646.0,430.75,430.91,427.9,429.94,2646.0
2025-03-07 10:00:00,429.37,430.0,428.15,428.42,6961.0,429.37,430.0,428.15,428.42,6961.0
2025-03-07 10:10:00,428.41,429.11,424.53,425.11,2507.0,428.41,429.11,424.53,425.11,2507.0
2025-03-07 10:20:00,425.25,426.23,424.62,426.23,6892.0,425.25,426.23,424.62,426.23,6892.0
2025-03-07 10:30:00,425.39,426.36,422.61,422.62,5620.0,425.39,426.36,422.61,422.62,5620.0
2025-03-07 10:40:00,422.31,424.22,421.64,423.05,8611.0,422.31,424.22,421.64,423.05,8611.0
2025-03-07 10:50:00,423.28,424.15,422.31,423.96,3540.0,423.28,424.15,422.31,423.96,3540.0
2025-03-07 11:00:00,423.75,425.07,423.3,423.9,5057.0,423.75,425.07,423.3,423.9,5057.0
2025-03-07 11:10:00,423.89,425.19,423.89,423.89,2637.0,423.89,425.19,423.89,423.89,2637.0
2025-03-07 11:20:00,424.25,424.37,423.13,423.75,2737.0,424.25,424.37,423.13,423.75,2737.0
2025-03-07 11:30:00,423.6,423.68,423.09,423.29,2375.0,423.6,423.68,423.09,423.29,2375.0
2025-03-07 11:40:00,422.89,423.27,421.09,421.99,5767.0,422.89,423.27,421.09,421.99,5767.0
2025-03-07 11:50:00,421.93,422.59,420.84,422.56,8236.0,421.93,422.59,420.84,422.56,8236.0
2025-03-07 12:00:00,422.8,422.8,421.35,421.37,2435.0,422.8,422.8,421.35,421.37,2435.0
2025-03-07 12:10:00,421.43,422.25,421.01,421.13,3100.0,421.43,422.25,421.01,421.13,3100.0
2025-03-07 12:20:00,421.67,424.0,421.67,422.75,2396.0,421.67,424.0,421.67,422.75,2396.0
2025-03-07 12:30:00,423.39,424.73,423.22,424.44,2974.0,423.39,424.73,423.22,424.44,2974.0
2025-03-07 12:40:00,424.62,426.4,424.26,426.4,3599.0,424.62,426.4,424.26,426.4,3599.0
2025-03-07 12:50:00,426.56,427.84,426.55,426.75,1900.0,426.56,427.84,426.55,426.75,1900.0
2025-03-07 13:00:00,427.07,428.8,427.07,428.8,8273.0,427.07,428.8,427.07,428.8,8273.0
2025-03-07 13:10:00,428.41,430.55,428.34,430.2,5041.0,428.41,430.55,428.34,430.2,5041.0
2025-03-07 13:20:00,430.78,430.81,429.51,429.52,5007.0,430.78,430.81,429.51,429.52,5007.0
2025-03-07 13:30:00,429.52,430.33,428.67,429.4,4356.0,429.52,430.33,428.67,429.4,4356.0
2025-03-07 13:40:00,429.34,430.22,429.33,430.03,1599.0,429.34,430.22,429.33,430.03,1599.0
2025-03-07 13:50:00,429.88,430.85,429.88,430.69,767.0,429.88,430.85,429.88,430.69,767.0
2025-03-07 14:00:00,431.39,431.92,431.37,431.59,4105.0,431.39,431.92,431.37,431.59,4105.0
2025-03-07 14:10:00,431.46,432.19,430.81,431.02,10113.0,431.46,432.19,430.81,431.02,10113.0
2025-03-07 14:20:00,431.46,432.55,431.46,432.19,1396.0,431.46,432.55,431.46,432.19,1396.0
2025-03-07 14:30:00,431.76,431.97,430.69,431.63,2634.0,431.76,431.97,430.69,431.63,2634.0
2025-03-07 14:40:00,431.79,431.79,430.09,430.09,500.0,431.79,431.79,430.09,430.09,500.0
2025-03-07 14:50:00,429.59,430.34,429.58,429.92,1500.0,429.59,430.34,429.58,429.92,1500.0
2025-03-07 15:00:00,429.68,432.33,429.68,432.33,2916.0,429.68,432.33,429.68,432.33,2916.0
2025-03-07 15:10:00,432.31,434.39,432.28,433.36,12393.0,432.31,434.39,432.28,433.36,12393.0
2025-03-07 15:20:00,433.44,434.24,433.19,434.14,5652.0,433.44,434.24,433.19,434.14,5652.0
2025-03-07 15:30:00,434.0,434.09,431.16,431.42,5458.0,434.0,434.09,431.16,431.42,5458.0
2025-03-07 15:40:00,431.11,432.53,430.66,432.0,6210.0,431.11,432.53,430.66,432.0,6210.0
2025-03-07 15:50:00,431.74,432.0,430.01,430.24,36159.0,431.74,432.0,430.01,430.24,36159.0
2025-03-10 09:30:00,430.0,437.39,430.0,435.65,17766.0,430.0,437.39,430.0,435.65,17766.0
2025-03-10 09:40:00,436.75,438.03,435.07,436.9,9707.0,436.75,438.03,435.07,436.9,9707.0
2025-03-10 09:50:00,437.49,438.31,435.3,436.93,17940.0,437.49,438.31,435.3,436.93,17940.0
2025-03-10 10:00:00,438.17,440.53,437.03,438.13,9842.0,438.17,440.53,437.03,438.13,9842.0
2025-03-10 10:10:00,437.84,441.66,437.83,440.33,11962.0,437.84,441.66,437.83,440.33,11962.0
2025-03-10 10:20:00,440.9,441.57,439.83,440.05,13318.0,440.9,441.57,439.83,440.05,13318.0
2025-03-10 10:30:00,439.93,441.28,438.55,440.74,5996.0,439.93,441.28,438.55,440.74,5996.0
2025-03-10 10:40:00,440.72,442.34,440.52,442.34,5600.0,440.72,442.34,440.52,442.34,5600.0
2025-03-10 10:50:00,442.14,443.97,441.38,443.97,8212.0,442.14,443.97,441.38,443.97,8212.0
2025-03-10 11:00:00,444.21,445.33,443.43,444.89,10440.0,444.21,445.33,443.43,444.89,10440.0
2025-03-10 11:10:00,445.18,445.71,444.6,445.57,6141.0,445.18,445.71,444.6,445.57,6141.0
2025-03-10 11:20:00,445.61,447.44,445.61,446.28,10645.0,445.61,447.44,445.61,446.28,10645.0
2025-03-10 11:30:00,446.49,446.49,441.11,441.11,11337.0,446.49,446.49,441.11,441.11,11337.0
2025-03-10 11:40:00,441.17,441.19,437.14,437.14,11046.0,441.17,441.19,437.14,437.14,11046.0
2025-03-10 11:50:00,437.13,437.37,436.03,436.62,2826.0,437.13,437.37,436.03,436.62,2826.0
2025-03-10 12:00:00,436.69,438.29,436.01,437.43,6608.0,436.69,438.29,436.01,437.43,6608.0
2025-03-10 12:10:00,437.74,438.0,436.48,436.48,2850.0,437.74,438.0,436.48,436.48,2850.0
2025-03-10 12:20:00,436.95,438.05,435.59,437.17,13648.0,436.95,438.05,435.59,437.17,13648.0
2025-03-10 12:30:00,437.98,439.56,437.32,437.9,8020.0,437.98,439.56,437.32,437.9,8020.0
2025-03-10 12:40:00,438.83,440.09,438.8,440.06,3784.0,438.83,440.09,438.8,440.06,3784.0
2025-03-10 12:50:00,439.81,440.34,439.16,440.31,5938.0,439.81,440.34,439.16,440.31,5938.0
2025-03-10 13:00:00,439.82,440.87,438.9,440.26,7239.0,439.82,440.87,438.9,440.26,7239.0
2025-03-10 13:10:00,440.27,441.34,440.04,440.89,5678.0,440.27,441.34,440.04,440.89,5678.0
2025-03-10 13:20:00,441.07,442.3,440.77,441.17,5082.0,441.07,442.3,440.77,441.17,5082.0
2025-03-10 13:30:00,441.15,442.01,440.78,441.58,10736.0,441.15,442.01,440.78,441.58,10736.0
2025-03-10 13:40:00,441.26,441.26,439.19,439.76,4967.0,441.26,441.26,439.19,439.76,4967.0
2025-03-10 13:50:00,439.4,439.99,438.54,439.82,7110.0,439.4,439.99,438.54,439.82,7110.0
2025-03-10 14:00:00,439.67,439.94,439.08,439.47,5376.0,439.67,439.94,439.08,439.47,5376.0
2025-03-10 14:10:00,439.48,440.7,439.47,439.9,5537.0,439.48,440.7,439.47,439.9,5537.0
2025-03-10 14:20:00,439.81,439.91,438.01,439.54,7525.0,439.81,439.91,438.01,439.54,7525.0
2025-03-10 14:30:00,439.53,439.88,437.82,437.83,14320.0,439.53,439.88,437.82,437.83,14320.0
2025-03-10 14:40:00,437.83,437.94,437.19,437.52,4454.0,437.83,437.94,437.19,437.52,4454.0
2025-03-10 14:50:00,437.3,437.52,434.74,436.02,10480.0,437.3,437.52,434.74,436.02,10480.0
2025-03-10 15:00:00,436.02,436.66,434.58,434.96,16354.0,436.02,436.66,434.58,434.96,16354.0
2025-03-10 15:10:00,434.98,437.95,434.71,437.44,11570.0,434.98,437.95,434.71,437.44,11570.0
2025-03-10 15:20:00,437.34,439.58,437.15,437.16,16938.0,437.34,439.58,437.15,437.16,16938.0
2025-03-10 15:30:00,437.52,439.24,437.52,438.69,22672.0,437.52,439.24,437.52,438.69,22672.0
2025-03-10 15:40:00,438.21,438.59,436.24,438.54,16362.0,438.21,438.59,436.24,438.54,16362.0
2025-03-10 15:50:00,438.04,438.96,436.06,436.45,46297.0,438.04,438.96,436.06,436.45,46297.0
2025-03-11 09:30:00,439.81,439.87,433.94,435.48,28723.0,439.81,439.87,433.94,435.48,28723.0
2025-03-11 09:40:00,436.18,438.17,435.79,436.8,11891.0,436.18,438.17,435.79,436.8,11891.0
2025-03-11 09:50:00,436.94,437.01,433.83,436.19,14384.0,436.94,437.01,433.83,436.19,14384.0
2025-03-11 10:00:00,435.89,436.58,432.22,434.92,6189.0,435.89,436.58,432.22,434.92,6189.0
2025-03-11 10:10:00,434.92,434.92,432.59,433.51,5996.0,434.92,434.92,432.59,433.51,5996.0
2025-03-11 10:20:00,433.3,434.84,431.8,434.34,15502.0,433.3,434.84,431.8,434.34,15502.0
2025-03-11 10:30:00,435.23,435.47,434.43,434.82,4204.0,435.23,435.47,434.43,434.82,4204.0
2025-03-11 10:40:00,435.5,435.5,434.0,434.0,3210.0,435.5,435.5,434.0,434.0,3210.0
2025-03-11 10:50:00,434.3,435.44,433.3,433.59,10841.0,434.3,435.44,433.3,433.59,10841.0
2025-03-11 11:00:00,433.34,434.36,432.51,434.29,20076.0,433.34,434.36,432.51,434.29,20076.0
2025-03-11 11:10:00,434.17,436.67,433.76,436.67,11085.0,434.17,436.67,433.76,436.67,11085.0
2025-03-11 11:20:00,436.38,436.58,433.84,433.84,12946.0,436.38,436.58,433.84,433.84,12946.0
2025-03-11 11:30:00,433.11,434.16,433.11,433.61,7970.0,433.11,434.16,433.11,433.61,7970.0
2025-03-11 11:40:00,433.97,434.53,433.48,433.89,8274.0,433.97,434.53,433.48,433.89,8274.0
2025-03-11 11:50:00,433.7,434.49,433.32,433.32,7363.0,433.7,434.49,433.32,433.32,7363.0
2025-03-11 12:00:00,433.19,433.53,431.27,431.35,5734.0,433.19,433.53,431.27,431.35,5734.0
2025-03-11 12:10:00,430.91,431.26,429.45,430.62,9173.0,430.91,431.26,429.45,430.62,9173.0
2025-03-11 12:20:00,430.64,431.5,430.64,431.05,2014.0,430.64,431.5,430.64,431.05,2014.0
2025-03-11 12:30:00,431.36,431.79,430.46,430.46,7057.0,431.36,431.79,430.46,430.46,7057.0
2025-03-11 12:40:00,430.45,431.56,430.28,431.05,3163.0,430.45,431.56,430.28,431.05,3163.0
2025-03-11 12:50:00,431.31,431.31,429.6,430.64,11837.0,431.31,431.31,429.6,430.64,11837.0
2025-03-11 13:00:00,430.51,430.51,429.84,429.85,2100.0,430.51,430.51,429.84,429.85,2100.0
2025-03-11 13:10:00,429.44,430.11,428.67,430.11,3667.0,429.44,430.11,428.67,430.11,3667.0
2025-03-11 13:20:00,430.18,430.94,429.89,430.77,2475.0,430.18,430.94,429.89,430.77,2475.0
2025-03-11 13:30:00,431.0,431.25,429.02,429.02,6460.0,431.0,431.25,429.02,429.02,6460.0
2025-03-11 13:40:00,429.44,430.89,428.98,430.35,5423.0,429.44,430.89,428.98,430.35,5423.0
2025-03-11 13:50:00,430.15,430.75,429.25,430.75,4131.0,430.15,430.75,429.25,430.75,4131.0
2025-03-11 14:00:00,431.31,433.18,431.3,432.03,2043.0,431.31,433.18,431.3,432.03,2043.0
2025-03-11 14:10:00,431.63,433.17,431.63,432.33,7601.0,431.63,433.17,431.63,432.33,7601.0
2025-03-11 14:20:00,433.38,435.05,433.32,434.5,8120.0,433.38,435.05,433.32,434.5,8120.0
2025-03-11 14:30:00,434.5,434.71,433.13,434.21,15349.0,434.5,434.71,433.13,434.21,15349.0
2025-03-11 14:40:00,434.56,436.3,434.56,436.23,6782.0,434.56,436.3,434.56,436.23,6782.0
2025-03-11 14:50:00,436.08,436.91,435.39,435.9,3820.0,436.08,436.91,435.39,435.9,3820.0
2025-03-11 15:00:00,436.28,436.83,434.79,435.22,4700.0,436.28,436.83,434.79,435.22,4700.0
2025-03-11 15:10:00,435.02,435.02,431.48,431.56,4248.0,435.02,435.02,431.48,431.56,4248.0
2025-03-11 15:20:00,431.9,432.85,431.34,432.05,4364.0,431.9,432.85,431.34,432.05,4364.0
2025-03-11 15:30:00,432.05,432.92,431.24,431.24,5098.0,432.05,432.92,431.24,431.24,5098.0
2025-03-11 15:40:00,431.25,431.38,430.27,431.27,5812.0,431.25,431.38,430.27,431.27,5812.0
2025-03-11 15:50:00,431.48,431.61,426.51,426.55,56674.0,431.48,431.61,426.51,426.55,56674.0
2025-03-12 09:30:00,426.66,428.81,425.3,426.57,22932.0,426.66,428.81,425.3,426.57,22932.0
2025-03-12 09:40:00,426.77,426.77,424.68,424.68,7465.0,426.77,426.77,424.68,424.68,7465.0
2025-03-12 09:50:00,424.24,424.24,420.88,421.22,4647.0,424.24,424.24,420.88,421.22,4647.0
2025-03-12 10:00:00,420.98,421.48,418.55,419.21,12002.0,420.98,421.48,418.55,419.21,12002.0
2025-03-12 10:10:00,419.66,421.21,418.94,419.59,9268.0,419.66,421.21,418.94,419.59,9268.0
2025-03-12 10:20:00,419.39,420.0,418.22,419.52,8301.0,419.39,420.0,418.22,419.52,8301.0
2025-03-12 10:30:00,419.53,419.56,417.03,417.03,5899.0,419.53,419.56,417.03,417.03,5899.0
2025-03-12 10:40:00,416.83,417.01,413.5,413.5,8254.0,416.83,417.01,413.5,413.5,8254.0
2025-03-12 10:50:00,413.64,414.06,412.21,412.21,10639.0,413.64,414.06,412.21,412.21,10639.0
2025-03-12 11:00:00,412.43,415.14,412.43,415.14,35136.0,412.43,415.14,412.43,415.14,35136.0
2025-03-12 11:10:00,415.32,416.43,415.03,415.87,6331.0,415.32,416.43,415.03,415.87,6331.0
2025-03-12 11:20:00,415.87,417.82,415.86,417.66,12443.0,415.87,417.82,415.86,417.66,12443.0
2025-03-12 11:30:00,417.66,420.0,417.18,419.37,9694.0,417.66,420.0,417.18,419.37,9694.0
2025-03-12 11:40:00,419.98,420.97,418.82,418.82,10276.0,419.98,420.97,418.82,418.82,10276.0
2025-03-12 11:50:00,419.0,419.46,417.14,418.22,1792.0,419.0,419.46,417.14,418.22,1792.0
2025-03-12 12:00:00,418.21,418.21,417.67,417.67,807.0,418.21,418.21,417.67,417.67,807.0
2025-03-12 12:10:00,417.95,418.05,417.49,417.94,1900.0,417.95,418.05,417.49,417.94,1900.0
2025-03-12 12:20:00,417.51,418.46,417.51,417.54,2651.0,417.51,418.46,417.51,417.54,2651.0
2025-03-12 12:30:00,418.23,418.7,418.15,418.38,1250.0,418.23,418.7,418.15,418.38,1250.0
2025-03-12 12:40:00,418.05,419.41,417.68,419.41,4748.0,418.05,419.41,417.68,419.41,4748.0
2025-03-12 12:50:00,418.81,419.6,417.23,417.23,4702.0,418.81,419.6,417.23,417.23,4702.0
2025-03-12 13:00:00,417.12,418.1,417.12,418.1,3002.0,417.12,418.1,417.12,418.1,3002.0
2025-03-12 13:10:00,418.0,419.64,417.62,419.56,10618.0,418.0,419.64,417.62,419.56,10618.0
2025-03-12 13:20:00,419.96,421.69,419.63,421.69,2767.0,419.96,421.69,419.63,421.69,2767.0
2025-03-12 13:30:00,421.64,421.64,420.67,421.12,4159.0,421.64,421.64,420.67,421.12,4159.0
2025-03-12 13:40:00,420.68,421.11,419.78,420.04,6354.0,420.68,421.11,419.78,420.04,6354.0
2025-03-12 13:50:00,420.0,420.07,418.39,418.39,9658.0,420.0,420.07,418.39,418.39,9658.0
2025-03-12 14:00:00,418.4,418.89,416.8,416.8,6500.0,418.4,418.89,416.8,416.8,6500.0
2025-03-12 14:10:00,417.09,418.17,417.09,418.14,3814.0,417.09,418.17,417.09,418.14,3814.0
2025-03-12 14:20:00,417.95,418.0,417.06,417.62,6177.0,417.95,418.0,417.06,417.62,6177.0
2025-03-12 14:30:00,418.22,419.3,418.08,419.3,4812.0,418.22,419.3,418.08,419.3,4812.0
2025-03-12 14:40:00,418.92,420.48,418.91,419.68,5464.0,418.92,420.48,418.91,419.68,5464.0
2025-03-12 14:50:00,419.69,419.69,418.5,418.5,4527.0,419.69,419.69,418.5,418.5,4527.0
2025-03-12 15:00:00,418.01,418.01,416.94,417.53,13464.0,418.01,418.01,416.94,417.53,13464.0
2025-03-12 15:10:00,417.71,418.71,416.88,417.07,19593.0,417.71,418.71,416.88,417.07,19593.0
2025-03-12 15:20:00,417.07,417.49,416.0,416.83,15098.0,417.07,417.49,416.0,416.83,15098.0
2025-03-12 15:30:00,416.77,416.77,414.49,415.47,13705.0,416.77,416.77,414.49,415.47,13705.0
2025-03-12 15:40:00,415.47,416.38,414.93,415.59,10180.0,415.47,416.38,414.93,415.59,10180.0
2025-03-12 15:50:00,415.59,415.59,412.25,412.52,32738.0,415.59,415.59,412.25,412.52,32738.0
2025-03-13 09:30:00,411.17,422.72,411.17,412.08,12806.0,411.17,422.72,411.17,412.08,12806.0
2025-03-13 09:40:00,411.87,412.47,410.0,412.47,6938.0,411.87,412.47,410.0,412.47,6938.0
2025-03-13 09:50:00,412.03,412.87,410.78,411.8,9691.0,412.03,412.87,410.78,411.8,9691.0
2025-03-13 10:00:00,411.3,413.95,411.02,413.56,15437.0,411.3,413.95,411.02,413.56,15437.0
2025-03-13 10:10:00,413.69,415.85,413.69,415.85,3693.0,413.69,415.85,413.69,415.85,3693.0
2025-03-13 10:20:00,415.11,415.11,412.86,413.56,3721.0,415.11,415.11,412.86,413.56,3721.0
2025-03-13 10:30:00,413.8,414.27,411.73,412.77,5953.0,413.8,414.27,411.73,412.77,5953.0
2025-03-13 10:40:00,413.01,414.15,412.29,412.29,7989.0,413.01,414.15,412.29,412.29,7989.0
2025-03-13 10:50:00,412.44,412.76,411.59,411.59,3184.0,412.44,412.76,411.59,411.59,3184.0
2025-03-13 11:00:00,411.59,414.07,411.5,413.74,12228.0,411.59,414.07,411.5,413.74,12228.0
2025-03-13 11:10:00,413.74,414.73,412.24,413.23,11021.0,413.74,414.73,412.24,413.23,11021.0
2025-03-13 11:20:00,413.02,413.02,411.0,411.0,4432.0,413.02,413.02,411.0,411.0,4432.0
2025-03-13 11:30:00,410.82,410.82,407.67,407.96,4067.0,410.82,410.82,407.67,407.96,4067.0
2025-03-13 11:40:00,407.76,408.82,407.76,408.36,1000.0,407.76,408.82,407.76,408.36,1000.0
2025-03-13 11:50:00,407.98,407.98,407.47,407.81,3615.0,407.98,407.98,407.47,407.81,3615.0
2025-03-13 12:00:00,407.56,407.56,406.11,406.94,5386.0,407.56,407.56,406.11,406.94,5386.0
2025-03-13 12:10:00,407.38,407.73,406.32,407.62,4799.0,407.38,407.73,406.32,407.62,4799.0
2025-03-13 12:20:00,408.76,409.67,407.52,407.69,8281.0,408.76,409.67,407.52,407.69,8281.0
2025-03-13 12:30:00,407.56,408.24,406.89,407.8,17412.0,407.56,408.24,406.89,407.8,17412.0
2025-03-13 12:40:00,408.06,408.89,407.39,407.41,9002.0,408.06,408.89,407.39,407.41,9002.0
2025-03-13 12:50:00,407.97,408.63,407.97,408.63,2810.0,407.97,408.63,407.97,408.63,2810.0
2025-03-13 13:00:00,408.47,408.79,408.46,408.79,1361.0,408.47,408.79,408.46,408.79,1361.0
2025-03-13 13:10:00,408.68,408.68,407.46,407.5,8897.0,408.68,408.68,407.46,407.5,8897.0
2025-03-13 13:20:00,407.51,408.52,407.51,408.02,3037.0,407.51,408.52,407.51,408.02,3037.0
2025-03-13 13:30:00,407.76,408.52,407.24,407.6,6201.0,407.76,408.52,407.24,407.6,6201.0
2025-03-13 13:40:00,408.06,408.06,407.44,407.6,1062.0,408.06,408.06,407.44,407.6,1062.0
2025-03-13 13:50:00,407.89,407.89,407.3,407.73,8353.0,407.89,407.89,407.3,407.73,8353.0
2025-03-13 14:00:00,407.62,408.35,407.39,408.09,6112.0,407.62,408.35,407.39,408.09,6112.0
2025-03-13 14:10:00,408.3,408.87,408.24,408.26,2612.0,408.3,408.87,408.24,408.26,2612.0
2025-03-13 14:20:00,408.33,408.33,407.48,407.84,5296.0,408.33,408.33,407.48,407.84,5296.0
2025-03-13 14:30:00,407.9,408.8,407.9,408.77,2126.0,407.9,408.8,407.9,408.77,2126.0
2025-03-13 14:40:00,408.82,409.07,408.54,408.95,7295.0,408.82,409.07,408.54,408.95,7295.0
2025-03-13 14:50:00,408.89,409.15,408.19,408.32,15362.0,408.89,409.15,408.19,408.32,15362.0
2025-03-13 15:00:00,408.28,408.45,406.96,406.96,4828.0,408.28,408.45,406.96,406.96,4828.0
2025-03-13 15:10:00,406.67,408.04,406.67,407.94,3431.0,406.67,408.04,406.67,407.94,3431.0
2025-03-13 15:20:00,407.72,407.72,406.25,406.34,4435.0,407.72,407.72,406.25,406.34,4435.0
2025-03-13 15:30:00,406.17,406.97,405.47,405.88,10538.0,406.17,406.97,405.47,405.88,10538.0
2025-03-13 15:40:00,405.88,407.19,405.88,406.86,5841.0,405.88,407.19,405.88,406.86,5841.0
2025-03-13 15:50:00,406.53,406.72,404.6,406.31,32791.0,406.53,406.72,404.6,406.31,32791.0
2025-03-14 09:30:00,409.0,418.86,409.0,412.79,18693.0,409.0,418.86,409.0,412.79,18693.0
2025-03-14 09:40:00,411.58,412.91,410.02,412.91,2736.0,411.58,412.91,410.02,412.91,2736.0
2025-03-14 09:50:00,412.97,416.14,412.97,415.54,11415.0,412.97,416.14,412.97,415.54,11415.0
2025-03-14 10:00:00,415.49,415.54,410.99,413.12,8450.0,415.49,415.54,410.99,413.12,8450.0
2025-03-14 10:10:00,412.34,412.46,409.19,409.2,4958.0,412.34,412.46,409.19,409.2,4958.0
2025-03-14 10:20:00,409.67,410.36,409.67,410.21,3334.0,409.67,410.36,409.67,410.21,3334.0
2025-03-14 10:30:00,410.21,411.18,409.74,411.18,6172.0,410.21,411.18,409.74,411.18,6172.0
2025-03-14 10:40:00,411.26,411.26,410.7,411.24,1600.0,411.26,411.26,410.7,411.24,1600.0
2025-03-14 10:50:00,411.73,412.48,410.88,412.48,4130.0,411.73,412.48,410.88,412.48,4130.0
2025-03-14 11:00:00,412.48,412.62,412.26,412.27,1531.0,412.48,412.62,412.26,412.27,1531.0
2025-03-14 11:10:00,412.64,413.04,412.5,413.04,6869.0,412.64,413.04,412.5,413.04,6869.0
2025-03-14 11:20:00,413.07,413.72,412.81,412.81,3824.0,413.07,413.72,412.81,412.81,3824.0
2025-03-14 11:30:00,412.63,413.76,412.44,412.58,3032.0,412.63,413.76,412.44,412.58,3032.0
2025-03-14 11:40:00,412.58,412.65,411.95,412.11,2500.0,412.58,412.65,411.95,412.11,2500.0
2025-03-14 11:50:00,412.08,412.47,411.89,412.47,1277.0,412.08,412.47,411.89,412.47,1277.0
2025-03-14 12:00:00,412.55,412.55,412.45,412.5,1100.0,412.55,412.55,412.45,412.5,1100.0
2025-03-14 12:10:00,412.45,412.46,410.89,410.89,4355.0,412.45,412.46,410.89,410.89,4355.0
2025-03-14 12:20:00,410.74,411.46,410.48,410.49,4273.0,410.74,411.46,410.48,410.49,4273.0
2025-03-14 12:30:00,410.82,411.78,410.73,410.78,2495.0,410.82,411.78,410.73,410.78,2495.0
2025-03-14 12:40:00,411.51,412.35,410.82,412.35,2708.0,411.51,412.35,410.82,412.35,2708.0
2025-03-14 12:50:00,412.49,413.52,412.48,413.26,1947.0,412.49,413.52,412.48,413.26,1947.0
2025-03-14 13:00:00,413.37,414.08,413.16,414.08,3162.0,413.37,414.08,413.16,414.08,3162.0
2025-03-14 13:10:00,413.75,414.57,413.75,414.24,1900.0,413.75,414.57,413.75,414.24,1900.0
2025-03-14 13:20:00,414.49,414.49,412.99,412.99,2459.0,414.49,414.49,412.99,412.99,2459.0
2025-03-14 13:30:00,413.33,413.53,413.05,413.36,1400.0,413.33,413.53,413.05,413.36,1400.0
2025-03-14 13:40:00,413.13,413.13,412.1,412.1,2468.0,413.13,413.13,412.1,412.1,2468.0
2025-03-14 13:50:00,412.59,413.47,412.58,413.47,1157.0,412.59,413.47,412.58,413.47,1157.0
2025-03-14 14:00:00,413.43,414.28,413.43,413.51,2361.0,413.43,414.28,413.43,413.51,2361.0
2025-03-14 14:10:00,413.57,413.57,413.11,413.44,1200.0,413.57,413.57,413.11,413.44,1200.0
2025-03-14 14:20:00,413.69,413.75,413.35,413.69,2258.0,413.69,413.75,413.35,413.69,2258.0
2025-03-14 14:30:00,413.59,414.41,413.56,413.66,6712.0,413.59,414.41,413.56,413.66,6712.0
2025-03-14 14:40:00,413.65,414.48,413.39,414.48,8818.0,413.65,414.48,413.39,414.48,8818.0
2025-03-14 14:50:00,414.58,414.58,412.5,413.08,3995.0,414.58,414.58,412.5,413.08,3995.0
2025-03-14 15:00:00,413.08,414.55,413.07,414.55,6564.0,413.08,414.55,413.07,414.55,6564.0
2025-03-14 15:10:00,414.58,415.32,414.29,414.31,2991.0,414.58,415.32,414.29,414.31,2991.0
2025-03-14 15:20:00,414.3,414.85,414.3,414.59,3735.0,414.3,414.85,414.3,414.59,3735.0
2025-03-14 15:30:00,414.93,414.93,414.15,414.16,3551.0,414.93,414.93,414.15,414.16,3551.0
2025-03-14 15:40:00,414.42,415.73,414.08,415.66,3021.0,414.42,415.73,414.08,415.66,3021.0
2025-03-14 15:50:00,416.0,416.01,414.33,415.23,30784.0,416.0,416.01,414.33,415.23,30784.0
2025-03-17 09:30:00,415.89,422.55,414.72,421.49,5852.0,415.89,422.55,414.72,421.49,5852.0
2025-03-17 09:40:00,420.31,420.86,418.96,420.49,2116.0,420.31,420.86,418.96,420.49,2116.0
2025-03-17 09:50:00,420.47,420.65,419.05,419.05,2240.0,420.47,420.65,419.05,419.05,2240.0
2025-03-17 10:00:00,418.87,419.19,417.16,417.7,5779.0,418.87,419.19,417.16,417.7,5779.0
2025-03-17 10:10:00,417.54,418.73,417.51,418.73,2635.0,417.54,418.73,417.51,418.73,2635.0
2025-03-17 10:20:00,418.61,419.52,418.12,419.15,1900.0,418.61,419.52,418.12,419.15,1900.0
2025-03-17 10:30:00,418.96,419.99,418.96,419.94,2966.0,418.96,419.99,418.96,419.94,2966.0
2025-03-17 10:40:00,419.7,419.89,418.76,419.61,3184.0,419.7,419.89,418.76,419.61,3184.0
2025-03-17 10:50:00,418.98,419.09,418.19,419.09,1618.0,418.98,419.09,418.19,419.09,1618.0
2025-03-17 11:00:00,418.75,420.94,418.75,420.16,8935.0,418.75,420.94,418.75,420.16,8935.0
2025-03-17 11:10:00,420.76,421.29,420.39,420.85,4139.0,420.76,421.29,420.39,420.85,4139.0
2025-03-17 11:20:00,420.85,420.85,419.97,419.98,2439.0,420.85,420.85,419.97,419.98,2439.0
2025-03-17 11:30:00,419.57,419.57,418.59,418.59,800.0,419.57,419.57,418.59,418.59,800.0
2025-03-17 11:40:00,418.75,419.66,418.75,419.66,3346.0,418.75,419.66,418.75,419.66,3346.0
2025-03-17 11:50:00,419.33,419.33,418.0,418.06,1712.0,419.33,419.33,418.0,418.06,1712.0
2025-03-17 12:00:00,417.87,419.4,417.87,419.38,2572.0,417.87,419.4,417.87,419.38,2572.0
2025-03-17 12:10:00,419.15,420.18,418.74,419.03,3913.0,419.15,420.18,418.74,419.03,3913.0
2025-03-17 12:20:00,418.53,418.53,418.02,418.02,1184.0,418.53,418.53,418.02,418.02,1184.0
2025-03-17 12:30:00,417.91,418.8,417.66,418.8,2659.0,417.91,418.8,417.66,418.8,2659.0
2025-03-17 12:40:00,418.41,419.12,418.19,419.12,4538.0,418.41,419.12,418.19,419.12,4538.0
2025-03-17 12:50:00,419.1,419.81,419.1,419.7,3107.0,419.1,419.81,419.1,419.7,3107.0
2025-03-17 13:00:00,419.39,419.39,418.9,419.13,1695.0,419.39,419.39,418.9,419.13,1695.0
2025-03-17 13:10:00,419.36,420.35,419.36,420.26,1981.0,419.36,420.35,419.36,420.26,1981.0
2025-03-17 13:20:00,420.22,420.75,419.86,420.65,1958.0,420.22,420.75,419.86,420.65,1958.0
2025-03-17 13:30:00,420.65,421.59,420.65,421.58,1546.0,420.65,421.59,420.65,421.58,1546.0
2025-03-17 13:40:00,421.5,422.71,421.48,422.38,3453.0,421.5,422.71,421.48,422.38,3453.0
2025-03-17 13:50:00,422.64,423.07,422.12,422.28,2637.0,422.64,423.07,422.12,422.28,2637.0
2025-03-17 14:00:00,422.26,423.11,422.26,422.92,1491.0,422.26,423.11,422.26,422.92,1491.0
2025-03-17 14:10:00,422.92,423.24,422.56,423.07,2447.0,422.92,423.24,422.56,423.07,2447.0
2025-03-17 14:20:00,422.91,423.02,422.54,423.0,3041.0,422.91,423.02,422.54,423.0,3041.0
2025-03-17 14:30:00,422.79,423.26,422.79,423.18,2618.0,422.79,423.26,422.79,423.18,2618.0
2025-03-17 14:40:00,422.56,423.61,422.56,423.61,2146.0,422.56,423.61,422.56,423.61,2146.0
2025-03-17 14:50:00,423.46,424.08,423.05,423.05,2483.0,423.46,424.08,423.05,423.05,2483.0
2025-03-17 15:00:00,422.72,423.28,422.67,422.72,2251.0,422.72,423.28,422.67,422.72,2251.0
2025-03-17 15:10:00,422.95,423.04,422.92,423.03,1437.0,422.95,423.04,422.92,423.03,1437.0
2025-03-17 15:20:00,423.03,423.85,423.03,423.48,2464.0,423.03,423.85,423.03,423.48,2464.0
2025-03-17 15:30:00,423.65,424.49,423.34,423.62,3233.0,423.65,424.49,423.34,423.62,3233.0
2025-03-17 15:40:00,423.61,424.35,423.6,423.83,3121.0,423.61,424.35,423.6,423.83,3121.0
2025-03-17 15:50:00,423.29,423.68,421.85,422.22,23770.0,423.29,423.68,421.85,422.22,23770.0
2025-03-18 09:30:00,420.98,425.81,420.28,425.81,8169.0,420.98,425.81,420.28,425.81,8169.0
2025-03-18 09:40:00,424.71,425.67,422.95,423.07,1196.0,424.71,425.67,422.95,423.07,1196.0
2025-03-18 09:50:00,422.03,422.48,421.32,421.95,5038.0,422.03,422.48,421.32,421.95,5038.0
2025-03-18 10:00:00,422.06,423.04,422.05,423.04,3589.0,422.06,423.04,422.05,423.04,3589.0
2025-03-18 10:10:00,423.31,423.31,423.2,423.24,1265.0,423.31,423.31,423.2,423.24,1265.0
2025-03-18 10:20:00,423.52,424.45,422.81,424.36,2349.0,423.52,424.45,422.81,424.36,2349.0
2025-03-18 10:30:00,424.57,424.95,423.4,423.42,6447.0,424.57,424.95,423.4,423.42,6447.0
2025-03-18 10:40:00,424.24,424.43,423.03,423.03,6154.0,424.24,424.43,423.03,423.03,6154.0
2025-03-18 10:50:00,422.85,424.27,422.85,423.43,1608.0,422.85,424.27,422.85,423.43,1608.0
2025-03-18 11:00:00,422.36,422.36,421.41,421.91,1146.0,422.36,422.36,421.41,421.91,1146.0
2025-03-18 11:10:00,421.81,422.47,421.68,421.68,4494.0,421.81,422.47,421.68,421.68,4494.0
2025-03-18 11:20:00,422.0,422.0,420.62,420.64,8148.0,422.0,422.0,420.62,420.64,8148.0
2025-03-18 11:30:00,420.31,420.6,419.06,419.6,5807.0,420.31,420.6,419.06,419.6,5807.0
2025-03-18 11:40:00,420.21,420.21,419.41,419.46,600.0,420.21,420.21,419.41,419.46,600.0
2025-03-18 11:50:00,419.15,419.15,418.64,418.71,400.0,419.15,419.15,418.64,418.71,400.0
2025-03-18 12:00:00,419.06,419.14,419.03,419.14,344.0,419.06,419.14,419.03,419.14,344.0
2025-03-18 12:10:00,418.9,419.39,418.78,418.82,1724.0,418.9,419.39,418.78,418.82,1724.0
2025-03-18 12:20:00,418.61,418.92,418.51,418.92,877.0,418.61,418.92,418.51,418.92,877.0
2025-03-18 12:30:00,419.33,419.33,418.71,418.71,896.0,419.33,419.33,418.71,418.71,896.0
2025-03-18 12:40:00,419.06,419.58,418.66,418.66,1864.0,419.06,419.58,418.66,418.66,1864.0
2025-03-18 12:50:00,418.67,419.14,418.27,419.13,2122.0,418.67,419.14,418.27,419.13,2122.0
2025-03-18 13:00:00,419.0,419.0,417.9,417.9,2705.0,419.0,419.0,417.9,417.9,2705.0
2025-03-18 13:10:00,417.87,418.68,417.87,418.22,2586.0,417.87,418.68,417.87,418.22,2586.0
2025-03-18 13:20:00,417.84,419.22,417.84,419.18,2620.0,417.84,419.22,417.84,419.18,2620.0
2025-03-18 13:30:00,419.19,421.21,419.18,421.15,3063.0,419.19,421.21,419.18,421.15,3063.0
2025-03-18 13:40:00,421.06,421.26,420.93,421.09,1200.0,421.06,421.26,420.93,421.09,1200.0
2025-03-18 13:50:00,420.94,421.0,419.98,419.99,1454.0,420.94,421.0,419.98,419.99,1454.0
2025-03-18 14:00:00,420.27,420.61,419.82,420.51,1978.0,420.27,420.61,419.82,420.51,1978.0
2025-03-18 14:10:00,420.24,420.54,419.88,420.54,1645.0,420.24,420.54,419.88,420.54,1645.0
2025-03-18 14:20:00,420.57,420.67,419.99,419.99,2609.0,420.57,420.67,419.99,419.99,2609.0
2025-03-18 14:30:00,419.93,420.56,419.66,420.36,1967.0,419.93,420.56,419.66,420.36,1967.0
2025-03-18 14:40:00,420.13,420.13,419.13,419.61,1607.0,420.13,420.13,419.13,419.61,1607.0
2025-03-18 14:50:00,420.21,420.21,418.98,418.98,2005.0,420.21,420.21,418.98,418.98,2005.0
2025-03-18 15:00:00,418.87,419.79,418.62,419.61,6758.0,418.87,419.79,418.62,419.61,6758.0
2025-03-18 15:10:00,419.25,419.86,418.94,419.64,4318.0,419.25,419.86,418.94,419.64,4318.0
2025-03-18 15:20:00,419.71,420.35,419.48,420.35,3010.0,419.71,420.35,419.48,420.35,3010.0
2025-03-18 15:30:00,420.16,420.16,419.41,419.59,3885.0,420.16,420.16,419.41,419.59,3885.0
2025-03-18 15:40:00,419.74,419.86,418.81,419.24,8465.0,419.74,419.86,418.81,419.24,8465.0
2025-03-18 15:50:00,419.42,419.77,419.1,419.59,17115.0,419.42,419.77,419.1,419.59,17115.0
2025-03-19 09:30:00,418.52,423.54,418.52,419.72,8607.0,418.52,423.54,418.52,419.72,8607.0
2025-03-19 09:40:00,422.32,422.43,420.37,421.36,1646.0,422.32,422.43,420.37,421.36,1646.0
2025-03-19 09:50:00,420.94,421.52,420.41,421.52,1158.0,420.94,421.52,420.41,421.52,1158.0
2025-03-19 10:00:00,421.48,422.24,420.92,422.19,3769.0,421.48,422.24,420.92,422.19,3769.0
2025-03-19 10:10:00,422.48,422.48,421.47,421.49,1058.0,422.48,422.48,421.47,421.49,1058.0
2025-03-19 10:20:00,421.94,421.95,421.01,421.59,1195.0,421.94,421.95,421.01,421.59,1195.0
2025-03-19 10:30:00,421.62,421.67,421.27,421.27,800.0,421.62,421.67,421.27,421.27,800.0
2025-03-19 10:40:00,421.35,422.24,421.34,421.89,1200.0,421.35,422.24,421.34,421.89,1200.0
2025-03-19 10:50:00,421.86,422.06,420.91,420.91,700.0,421.86,422.06,420.91,420.91,700.0
2025-03-19 11:00:00,421.09,421.53,421.03,421.03,1084.0,421.09,421.53,421.03,421.03,1084.0
2025-03-19 11:10:00,421.48,421.64,420.63,420.63,1210.0,421.48,421.64,420.63,420.63,1210.0
2025-03-19 11:20:00,420.43,420.67,420.41,420.44,900.0,420.43,420.67,420.41,420.44,900.0
2025-03-19 11:30:00,420.49,420.87,420.2,420.76,2681.0,420.49,420.87,420.2,420.76,2681.0
2025-03-19 11:40:00,421.31,421.94,421.25,421.94,1763.0,421.31,421.94,421.25,421.94,1763.0
2025-03-19 11:50:00,421.87,422.81,421.86,422.33,3100.0,421.87,422.81,421.86,422.33,3100.0
2025-03-19 12:00:00,422.3,423.85,422.28,423.85,2325.0,422.3,423.85,422.28,423.85,2325.0
2025-03-19 12:10:00,423.89,423.89,422.96,422.96,2806.0,423.89,423.89,422.96,422.96,2806.0
2025-03-19 12:20:00,422.9,423.02,422.44,422.44,1486.0,422.9,423.02,422.44,422.44,1486.0
2025-03-19 12:30:00,422.95,422.99,422.63,422.67,1400.0,422.95,422.99,422.63,422.67,1400.0
2025-03-19 12:40:00,422.62,423.03,422.18,422.18,1900.0,422.62,423.03,422.18,422.18,1900.0
2025-03-19 12:50:00,422.65,423.06,422.35,422.35,1841.0,422.65,423.06,422.35,422.35,1841.0
2025-03-19 13:00:00,422.49,422.76,420.47,420.47,2973.0,422.49,422.76,420.47,420.47,2973.0
2025-03-19 13:10:00,420.95,420.95,419.08,419.82,5609.0,420.95,420.95,419.08,419.82,5609.0
2025-03-19 13:20:00,419.82,419.82,418.83,419.31,3611.0,419.82,419.82,418.83,419.31,3611.0
2025-03-19 13:30:00,419.1,419.83,419.1,419.83,4015.0,419.1,419.83,419.1,419.83,4015.0
2025-03-19 13:40:00,419.55,419.8,417.98,418.06,2354.0,419.55,419.8,417.98,418.06,2354.0
2025-03-19 13:50:00,418.5,418.59,418.1,418.59,1592.0,418.5,418.59,418.1,418.59,1592.0
2025-03-19 14:00:00,417.33,419.75,417.08,419.16,4134.0,417.33,419.75,417.08,419.16,4134.0
2025-03-19 14:10:00,419.39,419.71,418.84,418.85,1992.0,419.39,419.71,418.84,418.85,1992.0
2025-03-19 14:20:00,418.86,418.91,417.49,417.61,1676.0,418.86,418.91,417.49,417.61,1676.0
2025-03-19 14:30:00,417.6,419.07,417.6,418.03,3288.0,417.6,419.07,417.6,418.03,3288.0
2025-03-19 14:40:00,418.52,420.11,418.51,419.69,5108.0,418.52,420.11,418.51,419.69,5108.0
2025-03-19 14:50:00,419.92,422.56,419.92,421.89,3651.0,419.92,422.56,419.92,421.89,3651.0
2025-03-19 15:00:00,421.81,422.68,421.1,422.68,4664.0,421.81,422.68,421.1,422.68,4664.0
2025-03-19 15:10:00,423.1,423.35,422.0,422.61,5404.0,423.1,423.35,422.0,422.61,5404.0
2025-03-19 15:20:00,422.15,422.3,421.15,421.49,3146.0,422.15,422.3,421.15,421.49,3146.0
2025-03-19 15:30:00,421.6,423.54,421.59,423.1,3947.0,421.6,423.54,421.59,423.1,3947.0
2025-03-19 15:40:00,422.88,423.9,422.87,423.0,4395.0,422.88,423.9,422.87,423.0,4395.0
2025-03-19 15:50:00,422.42,422.44,420.32,421.89,31518.0,422.42,422.44,420.32,421.89,31518.0
2025-03-20 09:30:00,421.33,421.71,418.99,418.99,6919.0,421.33,421.71,418.99,418.99,6919.0
2025-03-20 09:40:00,420.14,421.91,419.09,420.49,6105.0,420.14,421.91,419.09,420.49,6105.0
2025-03-20 09:50:00,420.63,422.83,420.63,422.83,3062.0,420.63,422.83,420.63,422.83,3062.0
2025-03-20 10:00:00,424.23,424.88,422.19,422.4,2260.0,424.23,424.88,422.19,422.4,2260.0
2025-03-20 10:10:00,422.83,422.84,421.45,422.12,3815.0,422.83,422.84,421.45,422.12,3815.0
2025-03-20 10:20:00,422.47,423.65,422.33,423.65,2370.0,422.47,423.65,422.33,423.65,2370.0
2025-03-20 10:30:00,423.02,423.67,422.2,422.95,2472.0,423.02,423.67,422.2,422.95,2472.0
2025-03-20 10:40:00,422.36,423.75,422.18,422.99,2941.0,422.36,423.75,422.18,422.99,2941.0
2025-03-20 10:50:00,422.62,423.02,422.05,422.52,3843.0,422.62,423.02,422.05,422.52,3843.0
2025-03-20 11:00:00,422.19,422.46,419.95,422.02,9026.0,422.19,422.46,419.95,422.02,9026.0
2025-03-20 11:10:00,422.46,423.61,422.29,423.06,5028.0,422.46,423.61,422.29,423.06,5028.0
2025-03-20 11:20:00,423.06,424.21,422.57,424.21,2445.0,423.06,424.21,422.57,424.21,2445.0
2025-03-20 11:30:00,423.82,424.6,423.44,424.44,10542.0,423.82,424.6,423.44,424.44,10542.0
2025-03-20 11:40:00,424.59,424.87,423.95,423.95,1576.0,424.59,424.87,423.95,423.95,1576.0
2025-03-20 11:50:00,424.56,425.6,424.21,424.34,5939.0,424.56,425.6,424.21,424.34,5939.0
2025-03-20 12:00:00,424.29,425.27,423.36,423.45,3220.0,424.29,425.27,423.36,423.45,3220.0
2025-03-20 12:10:00,423.39,423.39,422.72,423.32,1716.0,423.39,423.39,422.72,423.32,1716.0
2025-03-20 12:20:00,423.65,423.65,421.78,421.78,2326.0,423.65,423.65,421.78,421.78,2326.0
2025-03-20 12:30:00,421.62,422.71,421.62,422.44,1371.0,421.62,422.71,421.62,422.44,1371.0
2025-03-20 12:40:00,422.31,422.72,421.83,421.94,2464.0,422.31,422.72,421.83,421.94,2464.0
2025-03-20 12:50:00,422.59,423.01,421.87,421.87,1199.0,422.59,423.01,421.87,421.87,1199.0
2025-03-20 13:00:00,422.04,423.59,422.04,423.34,1600.0,422.04,423.59,422.04,423.34,1600.0
2025-03-20 13:10:00,423.06,423.06,421.84,421.85,2325.0,423.06,423.06,421.84,421.85,2325.0
2025-03-20 13:20:00,422.5,422.5,420.79,420.93,1945.0,422.5,422.5,420.79,420.93,1945.0
2025-03-20 13:30:00,421.34,421.86,421.34,421.78,1500.0,421.34,421.86,421.34,421.78,1500.0
2025-03-20 13:40:00,421.65,422.02,421.24,421.89,2057.0,421.65,422.02,421.24,421.89,2057.0
2025-03-20 13:50:00,421.8,421.8,420.48,421.25,2292.0,421.8,421.8,420.48,421.25,2292.0
2025-03-20 14:00:00,420.86,421.05,420.3,421.05,4664.0,420.86,421.05,420.3,421.05,4664.0
2025-03-20 14:10:00,421.24,421.52,420.7,421.1,1309.0,421.24,421.52,420.7,421.1,1309.0
2025-03-20 14:20:00,420.69,420.7,419.88,420.1,2100.0,420.69,420.7,419.88,420.1,2100.0
2025-03-20 14:30:00,419.79,420.43,419.5,420.31,1563.0,419.79,420.43,419.5,420.31,1563.0
2025-03-20 14:40:00,420.61,420.61,419.48,420.44,5500.0,420.61,420.61,419.48,420.44,5500.0
2025-03-20 14:50:00,420.4,421.56,420.18,420.18,3950.0,420.4,421.56,420.18,420.18,3950.0
2025-03-20 15:00:00,420.48,420.98,420.3,420.68,2569.0,420.48,420.98,420.3,420.68,2569.0
2025-03-20 15:10:00,420.83,421.41,420.49,421.13,10159.0,420.83,421.41,420.49,421.13,10159.0
2025-03-20 15:20:00,421.41,422.21,420.64,420.85,2955.0,421.41,422.21,420.64,420.85,2955.0
2025-03-20 15:30:00,420.79,422.0,420.79,421.13,3100.0,420.79,422.0,420.79,421.13,3100.0
2025-03-20 15:40:00,421.28,422.32,421.19,422.31,4456.0,421.28,422.32,421.19,422.31,4456.0
2025-03-20 15:50:00,422.08,422.93,420.31,420.53,34964.0,422.08,422.93,420.31,420.53,34964.0
2025-03-21 09:30:00,415.44,415.44,411.28,413.22,76691.0,415.44,415.44,411.28,413.22,76691.0
2025-03-21 09:40:00,413.31,418.78,413.31,415.37,9290.0,413.31,418.78,413.31,415.37,9290.0
2025-03-21 09:50:00,415.65,416.13,413.7,416.13,4030.0,415.65,416.13,413.7,416.13,4030.0
2025-03-21 10:00:00,416.06,416.07,413.08,415.48,4378.0,416.06,416.07,413.08,415.48,4378.0
2025-03-21 10:10:00,414.54,415.48,412.98,415.24,2586.0,414.54,415.48,412.98,415.24,2586.0
2025-03-21 10:20:00,415.06,415.73,414.83,415.23,2097.0,415.06,415.73,414.83,415.23,2097.0
2025-03-21 10:30:00,415.13,416.26,414.21,414.21,9822.0,415.13,416.26,414.21,414.21,9822.0
2025-03-21 10:40:00,415.91,415.91,414.72,414.72,1596.0,415.91,415.91,414.72,414.72,1596.0
2025-03-21 10:50:00,415.1,416.31,415.1,415.78,1700.0,415.1,416.31,415.1,415.78,1700.0
2025-03-21 11:00:00,416.51,416.67,415.87,416.67,1812.0,416.51,416.67,415.87,416.67,1812.0
2025-03-21 11:10:00,416.71,416.82,415.31,415.6,6511.0,416.71,416.82,415.31,415.6,6511.0
2025-03-21 11:20:00,415.59,416.19,414.96,416.19,2500.0,415.59,416.19,414.96,416.19,2500.0
2025-03-21 11:30:00,416.18,417.1,416.18,416.31,1411.0,416.18,417.1,416.18,416.31,1411.0
2025-03-21 11:40:00,416.56,417.36,416.36,416.94,3484.0,416.56,417.36,416.36,416.94,3484.0
2025-03-21 11:50:00,417.49,417.5,417.0,417.3,1000.0,417.49,417.5,417.0,417.3,1000.0
2025-03-21 12:00:00,417.46,418.45,417.09,418.45,1446.0,417.46,418.45,417.09,418.45,1446.0
2025-03-21 12:10:00,418.23,419.94,417.96,419.94,5100.0,418.23,419.94,417.96,419.94,5100.0
2025-03-21 12:20:00,419.94,421.05,419.29,420.28,3537.0,419.94,421.05,419.29,420.28,3537.0
2025-03-21 12:30:00,419.8,420.12,419.61,419.75,1550.0,419.8,420.12,419.61,419.75,1550.0
2025-03-21 12:40:00,419.81,420.78,419.38,420.64,2818.0,419.81,420.78,419.38,420.64,2818.0
2025-03-21 12:50:00,420.3,420.3,419.66,420.15,2039.0,420.3,420.3,419.66,420.15,2039.0
2025-03-21 13:00:00,420.14,420.67,420.14,420.32,500.0,420.14,420.67,420.14,420.32,500.0
2025-03-21 13:10:00,420.01,420.37,419.65,419.79,2125.0,420.01,420.37,419.65,419.79,2125.0
2025-03-21 13:20:00,419.65,420.27,418.92,418.92,4261.0,419.65,420.27,418.92,418.92,4261.0
2025-03-21 13:30:00,418.49,418.69,418.49,418.69,500.0,418.49,418.69,418.49,418.69,500.0
2025-03-21 13:40:00,418.94,419.7,418.94,419.39,2269.0,418.94,419.7,418.94,419.39,2269.0
2025-03-21 13:50:00,419.39,419.72,419.18,419.19,1559.0,419.39,419.72,419.18,419.19,1559.0
2025-03-21 14:00:00,419.07,419.07,419.07,419.07,100.0,419.07,419.07,419.07,419.07,100.0
2025-03-21 14:10:00,418.63,419.6,418.62,419.6,1519.0,418.63,419.6,418.62,419.6,1519.0
2025-03-21 14:20:00,419.23,419.26,418.31,418.47,1119.0,419.23,419.26,418.31,418.47,1119.0
2025-03-21 14:30:00,418.83,418.98,418.83,418.87,1681.0,418.83,418.98,418.83,418.87,1681.0
2025-03-21 14:40:00,419.37,419.82,419.37,419.82,1000.0,419.37,419.82,419.37,419.82,1000.0
2025-03-21 14:50:00,419.38,419.96,419.25,419.83,1500.0,419.38,419.96,419.25,419.83,1500.0
2025-03-21 15:00:00,419.78,419.78,419.09,419.09,1103.0,419.78,419.78,419.09,419.09,1103.0
2025-03-21 15:10:00,418.72,419.04,418.26,418.42,3108.0,418.72,419.04,418.26,418.42,3108.0
2025-03-21 15:20:00,418.85,419.42,418.84,419.2,1500.0,418.85,419.42,418.84,419.2,1500.0
2025-03-21 15:30:00,418.86,421.75,418.64,421.19,5481.0,418.86,421.75,418.64,421.19,5481.0
2025-03-21 15:40:00,420.75,420.82,419.47,419.48,12519.0,420.75,420.82,419.47,419.48,12519.0
2025-03-21 15:50:00,421.29,421.95,420.02,421.0,41403.0,421.29,421.95,420.02,421.0,41403.0
2025-03-24 09:30:00,424.51,430.16,422.29,426.64,7662.0,424.51,430.16,422.29,426.64,7662.0
2025-03-24 09:40:00,426.55,429.21,424.36,425.87,5632.0,426.55,429.21,424.36,425.87,5632.0
2025-03-24 09:50:00,425.53,426.61,425.02,426.56,1500.0,425.53,426.61,425.02,426.56,1500.0
2025-03-24 10:00:00,426.43,427.04,424.53,424.99,3650.0,426.43,427.04,424.53,424.99,3650.0
2025-03-24 10:10:00,424.99,425.59,424.64,425.22,2950.0,424.99,425.59,424.64,425.22,2950.0
2025-03-24 10:20:00,424.97,425.57,423.63,424.98,3213.0,424.97,425.57,423.63,424.98,3213.0
2025-03-24 10:30:00,424.61,424.66,423.49,423.74,3389.0,424.61,424.66,423.49,423.74,3389.0
2025-03-24 10:40:00,423.01,423.59,422.75,423.14,2939.0,423.01,423.59,422.75,423.14,2939.0
2025-03-24 10:50:00,422.71,422.89,422.54,422.89,1800.0,422.71,422.89,422.54,422.89,1800.0
2025-03-24 11:00:00,423.25,424.07,423.25,424.07,2500.0,423.25,424.07,423.25,424.07,2500.0
2025-03-24 11:10:00,424.07,424.74,423.89,424.69,1700.0,424.07,424.74,423.89,424.69,1700.0
2025-03-24 11:20:00,424.69,424.69,423.51,424.02,3491.0,424.69,424.69,423.51,424.02,3491.0
2025-03-24 11:30:00,424.28,424.49,424.17,424.17,1100.0,424.28,424.49,424.17,424.17,1100.0
2025-03-24 11:40:00,423.94,424.33,423.81,424.33,1411.0,423.94,424.33,423.81,424.33,1411.0
2025-03-24 11:50:00,424.26,425.3,424.26,425.3,1600.0,424.26,425.3,424.26,425.3,1600.0
2025-03-24 12:00:00,425.3,426.1,425.3,425.97,791.0,425.3,426.1,425.3,425.97,791.0
2025-03-24 12:10:00,426.07,426.89,426.07,426.5,2791.0,426.07,426.89,426.07,426.5,2791.0
2025-03-24 12:20:00,426.22,426.55,425.5,425.5,1605.0,426.22,426.55,425.5,425.5,1605.0
2025-03-24 12:30:00,426.48,426.56,426.2,426.2,600.0,426.48,426.56,426.2,426.2,600.0
2025-03-24 12:40:00,425.8,426.27,425.68,425.94,1265.0,425.8,426.27,425.68,425.94,1265.0
2025-03-24 12:50:00,426.28,426.29,425.66,425.69,3813.0,426.28,426.29,425.66,425.69,3813.0
2025-03-24 13:00:00,425.8,425.8,425.37,425.37,1100.0,425.8,425.8,425.37,425.37,1100.0
2025-03-24 13:10:00,425.34,425.34,424.94,424.99,1843.0,425.34,425.34,424.94,424.99,1843.0
2025-03-24 13:20:00,424.92,424.92,424.24,424.35,5127.0,424.92,424.92,424.24,424.35,5127.0
2025-03-24 13:30:00,424.43,426.03,424.34,425.18,5921.0,424.43,426.03,424.34,425.18,5921.0
2025-03-24 13:40:00,425.2,425.87,425.02,425.87,1130.0,425.2,425.87,425.02,425.87,1130.0
2025-03-24 13:50:00,426.31,426.31,425.01,425.01,1417.0,426.31,426.31,425.01,425.01,1417.0
2025-03-24 14:00:00,425.03,425.1,424.51,424.7,2922.0,425.03,425.1,424.51,424.7,2922.0
2025-03-24 14:10:00,424.3,424.3,423.34,423.35,3288.0,424.3,424.3,423.34,423.35,3288.0
2025-03-24 14:20:00,423.07,423.23,422.58,422.62,2194.0,423.07,423.23,422.58,422.62,2194.0
2025-03-24 14:30:00,422.62,423.01,422.28,422.43,10288.0,422.62,423.01,422.28,422.43,10288.0
2025-03-24 14:40:00,422.35,422.91,422.26,422.26,11027.0,422.35,422.91,422.26,422.26,11027.0
2025-03-24 14:50:00,422.21,422.95,422.21,422.72,11014.0,422.21,422.95,422.21,422.72,11014.0
2025-03-24 15:00:00,422.63,422.74,421.77,421.77,9054.0,422.63,422.74,421.77,421.77,9054.0
2025-03-24 15:10:00,421.61,421.81,421.57,421.8,3350.0,421.61,421.81,421.57,421.8,3350.0
2025-03-24 15:20:00,421.79,422.3,421.78,421.94,5454.0,421.79,422.3,421.78,421.94,5454.0
2025-03-24 15:30:00,421.9,422.21,421.44,422.21,8592.0,421.9,422.21,421.44,422.21,8592.0
2025-03-24 15:40:00,421.87,422.06,421.65,421.71,2785.0,421.87,422.06,421.65,421.71,2785.0
2025-03-24 15:50:00,421.69,424.09,421.15,423.31,51753.0,421.69,424.09,421.15,423.31,51753.0
2025-03-25 09:30:00,423.03,424.28,420.53,422.89,38855.0,423.03,424.28,420.53,422.89,38855.0
2025-03-25 09:40:00,422.6,423.0,420.55,420.56,2803.0,422.6,423.0,420.55,420.56,2803.0
2025-03-25 09:50:00,421.77,422.11,420.16,420.16,12227.0,421.77,422.11,420.16,420.16,12227.0
2025-03-25 10:00:00,420.0,421.3,419.91,420.78,5805.0,420.0,421.3,419.91,420.78,5805.0
2025-03-25 10:10:00,420.74,421.11,419.65,419.65,7104.0,420.74,421.11,419.65,419.65,7104.0
2025-03-25 10:20:00,420.35,421.57,420.35,421.47,1803.0,420.35,421.57,420.35,421.47,1803.0
2025-03-25 10:30:00,421.04,421.33,419.21,419.59,3321.0,421.04,421.33,419.21,419.59,3321.0
2025-03-25 10:40:00,419.42,420.41,418.6,420.3,15847.0,419.42,420.41,418.6,420.3,15847.0
2025-03-25 10:50:00,420.3,421.48,420.29,420.69,7976.0,420.3,421.48,420.29,420.69,7976.0
2025-03-25 11:00:00,420.66,421.02,420.66,420.71,2544.0,420.66,421.02,420.66,420.71,2544.0
2025-03-25 11:10:00,420.48,420.48,420.14,420.18,1174.0,420.48,420.48,420.14,420.18,1174.0
2025-03-25 11:20:00,420.18,420.18,419.32,419.48,6494.0,420.18,420.18,419.32,419.48,6494.0
2025-03-25 11:30:00,419.46,420.3,419.12,419.8,9300.0,419.46,420.3,419.12,419.8,9300.0
2025-03-25 11:40:00,419.66,420.01,419.53,419.55,2207.0,419.66,420.01,419.53,419.55,2207.0
2025-03-25 11:50:00,418.73,418.82,418.43,418.7,5852.0,418.73,418.82,418.43,418.7,5852.0
2025-03-25 12:00:00,419.0,420.75,419.0,419.85,23248.0,419.0,420.75,419.0,419.85,23248.0
2025-03-25 12:10:00,419.83,419.95,419.83,419.86,600.0,419.83,419.95,419.83,419.86,600.0
2025-03-25 12:20:00,419.97,419.97,419.04,419.04,4611.0,419.97,419.97,419.04,419.04,4611.0
2025-03-25 12:30:00,418.76,418.76,417.51,417.71,1221.0,418.76,418.76,417.51,417.71,1221.0
2025-03-25 12:40:00,417.75,417.76,417.35,417.5,808.0,417.75,417.76,417.35,417.5,808.0
2025-03-25 12:50:00,417.5,417.5,417.11,417.11,681.0,417.5,417.5,417.11,417.11,681.0
2025-03-25 13:00:00,416.83,416.97,416.82,416.92,400.0,416.83,416.97,416.82,416.92,400.0
2025-03-25 13:10:00,416.96,416.96,416.56,416.81,1100.0,416.96,416.96,416.56,416.81,1100.0
2025-03-25 13:20:00,416.91,418.83,416.91,418.4,1963.0,416.91,418.83,416.91,418.4,1963.0
2025-03-25 13:30:00,418.83,419.17,418.11,418.92,3710.0,418.83,419.17,418.11,418.92,3710.0
2025-03-25 13:40:00,419.38,419.54,418.44,418.44,6894.0,419.38,419.54,418.44,418.44,6894.0
2025-03-25 13:50:00,418.78,418.78,417.67,417.72,3572.0,418.78,418.78,417.67,417.72,3572.0
2025-03-25 14:00:00,417.5,417.63,417.06,417.63,3030.0,417.5,417.63,417.06,417.63,3030.0
2025-03-25 14:10:00,417.85,418.56,416.37,416.38,3485.0,417.85,418.56,416.37,416.38,3485.0
2025-03-25 14:20:00,416.55,416.95,415.99,416.11,3531.0,416.55,416.95,415.99,416.11,3531.0
2025-03-25 14:30:00,416.1,416.21,415.52,415.52,1226.0,416.1,416.21,415.52,415.52,1226.0
2025-03-25 14:40:00,415.7,416.0,415.42,415.72,2724.0,415.7,416.0,415.42,415.72,2724.0
2025-03-25 14:50:00,415.44,416.0,415.44,415.97,715.0,415.44,416.0,415.44,415.97,715.0
2025-03-25 15:00:00,415.99,417.05,415.84,417.05,5869.0,415.99,417.05,415.84,417.05,5869.0
2025-03-25 15:10:00,417.59,417.59,416.59,417.58,7860.0,417.59,417.59,416.59,417.58,7860.0
2025-03-25 15:20:00,417.24,417.57,415.99,416.03,7955.0,417.24,417.57,415.99,416.03,7955.0
2025-03-25 15:30:00,416.4,416.86,414.39,416.07,9282.0,416.4,416.86,414.39,416.07,9282.0
2025-03-25 15:40:00,416.43,418.58,415.41,418.4,91173.0,416.43,418.58,415.41,418.4,91173.0
2025-03-25 15:50:00,418.43,418.74,417.0,417.66,146134.0,418.43,418.74,417.0,417.66,146134.0
2025-03-26 09:30:00,418.28,419.33,416.71,418.45,6735.0,418.28,419.33,416.71,418.45,6735.0
2025-03-26 09:40:00,418.89,420.05,418.26,418.27,3000.0,418.89,420.05,418.26,418.27,3000.0
2025-03-26 09:50:00,418.49,419.0,418.24,418.24,3086.0,418.49,419.0,418.24,418.24,3086.0
2025-03-26 10:00:00,418.17,420.21,417.81,418.98,19164.0,418.17,420.21,417.81,418.98,19164.0
2025-03-26 10:10:00,419.14,419.91,419.0,419.91,4200.0,419.14,419.91,419.0,419.91,4200.0
2025-03-26 10:20:00,419.61,419.61,419.05,419.48,2386.0,419.61,419.61,419.05,419.48,2386.0
2025-03-26 10:30:00,419.13,419.3,418.82,419.11,7794.0,419.13,419.3,418.82,419.11,7794.0
2025-03-26 10:40:00,419.02,419.14,417.2,417.63,3962.0,419.02,419.14,417.2,417.63,3962.0
2025-03-26 10:50:00,417.99,418.82,417.99,418.82,1679.0,417.99,418.82,417.99,418.82,1679.0
2025-03-26 11:00:00,418.77,418.81,418.63,418.75,1200.0,418.77,418.81,418.63,418.75,1200.0
2025-03-26 11:10:00,418.75,419.26,418.61,419.14,8211.0,418.75,419.26,418.61,419.14,8211.0
2025-03-26 11:20:00,419.04,419.22,418.44,418.61,6678.0,419.04,419.22,418.44,418.61,6678.0
2025-03-26 11:30:00,418.36,418.41,417.91,417.92,3632.0,418.36,418.41,417.91,417.92,3632.0
2025-03-26 11:40:00,417.92,417.95,416.62,416.75,4372.0,417.92,417.95,416.62,416.75,4372.0
2025-03-26 11:50:00,416.42,416.51,415.8,415.92,2815.0,416.42,416.51,415.8,415.92,2815.0
2025-03-26 12:00:00,415.9,417.03,415.89,416.98,2200.0,415.9,417.03,415.89,416.98,2200.0
2025-03-26 12:10:00,416.95,417.62,416.95,417.62,916.0,416.95,417.62,416.95,417.62,916.0
2025-03-26 12:20:00,417.7,418.04,417.2,417.87,1259.0,417.7,418.04,417.2,417.87,1259.0
2025-03-26 12:30:00,417.74,417.94,416.89,416.9,4107.0,417.74,417.94,416.89,416.9,4107.0
2025-03-26 12:40:00,416.61,417.23,416.09,417.02,3575.0,416.61,417.23,416.09,417.02,3575.0
2025-03-26 12:50:00,416.68,416.9,416.6,416.6,1424.0,416.68,416.9,416.6,416.6,1424.0
2025-03-26 13:00:00,416.8,416.9,416.4,416.4,500.0,416.8,416.9,416.4,416.4,500.0
2025-03-26 13:10:00,416.76,417.16,416.28,416.64,3001.0,416.76,417.16,416.28,416.64,3001.0
2025-03-26 13:20:00,416.79,416.99,416.45,416.64,939.0,416.79,416.99,416.45,416.64,939.0
2025-03-26 13:30:00,416.5,416.98,416.5,416.8,2383.0,416.5,416.98,416.5,416.8,2383.0
2025-03-26 13:40:00,417.29,417.62,416.83,416.88,3486.0,417.29,417.62,416.83,416.88,3486.0
2025-03-26 13:50:00,416.81,417.0,415.95,415.98,2894.0,416.81,417.0,415.95,415.98,2894.0
2025-03-26 14:00:00,415.87,417.19,415.87,417.19,1700.0,415.87,417.19,415.87,417.19,1700.0
2025-03-26 14:10:00,417.59,417.94,417.15,417.16,8594.0,417.59,417.94,417.15,417.16,8594.0
2025-03-26 14:20:00,417.13,417.3,417.13,417.24,320.0,417.13,417.3,417.13,417.24,320.0
2025-03-26 14:30:00,417.31,417.4,416.89,417.27,4284.0,417.31,417.4,416.89,417.27,4284.0
2025-03-26 14:40:00,417.28,417.28,416.45,416.54,3208.0,417.28,417.28,416.45,416.54,3208.0
2025-03-26 14:50:00,416.89,416.99,416.64,416.82,500.0,416.89,416.99,416.64,416.82,500.0
2025-03-26 15:00:00,416.82,417.04,416.44,416.5,1695.0,416.82,417.04,416.44,416.5,1695.0
2025-03-26 15:10:00,416.75,417.47,416.65,417.47,3523.0,416.75,417.47,416.65,417.47,3523.0
2025-03-26 15:20:00,417.6,418.23,416.36,416.36,17643.0,417.6,418.23,416.36,416.36,17643.0
2025-03-26 15:30:00,416.46,417.06,416.23,416.74,3128.0,416.46,417.06,416.23,416.74,3128.0
2025-03-26 15:40:00,416.56,417.35,416.56,417.22,11815.0,416.56,417.35,416.56,417.22,11815.0
2025-03-26 15:50:00,417.34,418.28,416.71,417.9,105417.0,417.34,418.28,416.71,417.9,105417.0
2025-03-27 09:30:00,419.18,420.85,417.04,419.85,11511.0,419.18,420.85,417.04,419.85,11511.0
2025-03-27 09:40:00,418.31,421.35,418.06,420.37,9890.0,418.31,421.35,418.06,420.37,9890.0
2025-03-27 09:50:00,420.38,421.4,418.66,418.86,18543.0,420.38,421.4,418.66,418.86,18543.0
2025-03-27 10:00:00,418.86,420.39,418.69,419.0,26374.0,418.86,420.39,418.69,419.0,26374.0
2025-03-27 10:10:00,419.5,421.41,418.83,420.54,137843.0,419.5,421.41,418.83,420.54,137843.0
2025-03-27 10:20:00,420.45,420.74,418.94,418.94,2644.0,420.45,420.74,418.94,418.94,2644.0
2025-03-27 10:30:00,419.56,422.7,419.5,422.6,5351.0,419.56,422.7,419.5,422.6,5351.0
2025-03-27 10:40:00,422.49,423.02,421.6,421.84,7058.0,422.49,423.02,421.6,421.84,7058.0
2025-03-27 10:50:00,422.21,423.35,422.01,423.08,5109.0,422.21,423.35,422.01,423.08,5109.0
2025-03-27 11:00:00,423.37,423.56,421.66,421.67,41683.0,423.37,423.56,421.66,421.67,41683.0
2025-03-27 11:10:00,421.6,421.85,420.83,421.0,4614.0,421.6,421.85,420.83,421.0,4614.0
2025-03-27 11:20:00,420.8,420.85,419.7,419.7,6636.0,420.8,420.85,419.7,419.7,6636.0
2025-03-27 11:30:00,419.54,421.34,418.85,421.34,4927.0,419.54,421.34,418.85,421.34,4927.0
2025-03-27 11:40:00,421.47,421.61,420.87,421.24,3252.0,421.47,421.61,420.87,421.24,3252.0
2025-03-27 11:50:00,422.0,422.47,421.69,422.47,960.0,422.0,422.47,421.69,422.47,960.0
2025-03-27 12:00:00,422.09,422.35,422.01,422.03,1447.0,422.09,422.35,422.01,422.03,1447.0
2025-03-27 12:10:00,421.89,421.89,419.58,420.41,6147.0,421.89,421.89,419.58,420.41,6147.0
2025-03-27 12:20:00,421.28,421.28,420.49,420.49,1342.0,421.28,421.28,420.49,420.49,1342.0
2025-03-27 12:30:00,420.6,420.83,419.0,419.28,4721.0,420.6,420.83,419.0,419.28,4721.0
2025-03-27 12:40:00,419.67,420.5,419.44,420.0,11921.0,419.67,420.5,419.44,420.0,11921.0
2025-03-27 12:50:00,419.9,420.16,419.68,419.95,3921.0,419.9,420.16,419.68,419.95,3921.0
2025-03-27 13:00:00,419.89,421.2,419.88,420.39,4713.0,419.89,421.2,419.88,420.39,4713.0
2025-03-27 13:10:00,420.19,421.19,419.71,420.77,70579.0,420.19,421.19,419.71,420.77,70579.0
2025-03-27 13:20:00,420.48,421.13,419.85,419.91,6706.0,420.48,421.13,419.85,419.91,6706.0
2025-03-27 13:30:00,420.31,421.36,419.8,421.26,7036.0,420.31,421.36,419.8,421.26,7036.0
2025-03-27 13:40:00,421.44,421.95,420.96,421.6,3230.0,421.44,421.95,420.96,421.6,3230.0
2025-03-27 13:50:00,421.95,422.25,421.56,422.13,5822.0,421.95,422.25,421.56,422.13,5822.0
2025-03-27 14:00:00,422.19,424.17,422.19,423.74,5591.0,422.19,424.17,422.19,423.74,5591.0
2025-03-27 14:10:00,423.29,423.64,422.59,422.59,3984.0,423.29,423.64,422.59,422.59,3984.0
2025-03-27 14:20:00,422.49,422.76,421.77,422.05,3622.0,422.49,422.76,421.77,422.05,3622.0
2025-03-27 14:30:00,421.98,422.51,421.95,421.95,4800.0,421.98,422.51,421.95,421.95,4800.0
2025-03-27 14:40:00,422.27,423.11,422.13,422.6,3461.0,422.27,423.11,422.13,422.6,3461.0
2025-03-27 14:50:00,422.92,423.35,422.07,422.17,2000.0,422.92,423.35,422.07,422.17,2000.0
2025-03-27 15:00:00,422.24,422.86,422.14,422.61,4962.0,422.24,422.86,422.14,422.61,4962.0
2025-03-27 15:10:00,422.82,423.18,422.5,423.05,10871.0,422.82,423.18,422.5,423.05,10871.0
2025-03-27 15:20:00,423.15,423.15,422.02,422.02,4147.0,423.15,423.15,422.02,422.02,4147.0
2025-03-27 15:30:00,421.5,421.97,421.32,421.64,2891.0,421.5,421.97,421.32,421.64,2891.0
2025-03-27 15:40:00,421.75,422.6,421.56,421.84,4516.0,421.75,422.6,421.56,421.84,4516.0
2025-03-27 15:50:00,422.02,422.89,420.45,422.03,57688.0,422.02,422.89,420.45,422.03,57688.0
2025-03-28 09:30:00,422.54,423.81,421.64,421.64,4330.0,422.54,423.81,421.64,421.64,4330.0
2025-03-28 09:40:00,422.35,422.78,421.67,421.87,2751.0,422.35,422.78,421.67,421.87,2751.0
2025-03-28 09:50:00,421.62,421.62,421.38,421.4,600.0,421.62,421.62,421.38,421.4,600.0
2025-03-28 10:00:00,420.76,423.71,420.61,423.0,7583.0,420.76,423.71,420.61,423.0,7583.0
2025-03-28 10:10:00,423.21,423.22,420.59,420.6,16207.0,423.21,423.22,420.59,420.6,16207.0
2025-03-28 10:20:00,420.12,420.36,419.34,419.6,2995.0,420.12,420.36,419.34,419.6,2995.0
2025-03-28 10:30:00,419.49,419.49,417.6,418.03,2049.0,419.49,419.49,417.6,418.03,2049.0
2025-03-28 10:40:00,418.08,418.52,417.4,417.41,1564.0,418.08,418.52,417.4,417.41,1564.0
2025-03-28 10:50:00,417.44,417.86,416.34,416.35,1357.0,417.44,417.86,416.34,416.35,1357.0
2025-03-28 11:00:00,416.16,416.16,415.21,415.51,7991.0,416.16,416.16,415.21,415.51,7991.0
2025-03-28 11:10:00,415.63,416.4,415.49,415.54,2262.0,415.63,416.4,415.49,415.54,2262.0
2025-03-28 11:20:00,415.93,416.54,415.5,416.38,6031.0,415.93,416.54,415.5,416.38,6031.0
2025-03-28 11:30:00,416.18,417.17,415.87,417.05,3126.0,416.18,417.17,415.87,417.05,3126.0
2025-03-28 11:40:00,416.67,416.88,416.67,416.83,345.0,416.67,416.88,416.67,416.83,345.0
2025-03-28 11:50:00,416.83,416.84,416.46,416.69,1151.0,416.83,416.84,416.46,416.69,1151.0
2025-03-28 12:00:00,416.43,417.22,416.43,416.75,1380.0,416.43,417.22,416.43,416.75,1380.0
2025-03-28 12:10:00,417.17,417.17,416.06,416.43,2297.0,417.17,417.17,416.06,416.43,2297.0
2025-03-28 12:20:00,416.54,416.56,416.31,416.4,1175.0,416.54,416.56,416.31,416.4,1175.0
2025-03-28 12:30:00,416.22,416.63,415.8,416.21,1315.0,416.22,416.63,415.8,416.21,1315.0
2025-03-28 12:40:00,416.72,416.87,416.38,416.87,1600.0,416.72,416.87,416.38,416.87,1600.0
2025-03-28 12:50:00,416.63,416.8,416.2,416.21,1804.0,416.63,416.8,416.2,416.21,1804.0
2025-03-28 13:00:00,416.0,416.37,415.74,416.08,10450.0,416.0,416.37,415.74,416.08,10450.0
2025-03-28 13:10:00,416.0,416.45,415.66,416.45,6907.0,416.0,416.45,415.66,416.45,6907.0
2025-03-28 13:20:00,415.98,415.99,415.79,415.99,1575.0,415.98,415.99,415.79,415.99,1575.0
2025-03-28 13:30:00,416.37,417.0,416.35,416.88,2431.0,416.37,417.0,416.35,416.88,2431.0
2025-03-28 13:40:00,417.17,417.45,416.88,416.88,1523.0,417.17,417.45,416.88,416.88,1523.0
2025-03-28 13:50:00,416.74,416.74,416.42,416.59,500.0,416.74,416.74,416.42,416.59,500.0
2025-03-28 14:00:00,416.84,416.9,416.4,416.9,3700.0,416.84,416.9,416.4,416.9,3700.0
2025-03-28 14:10:00,416.46,416.89,416.06,416.1,1669.0,416.46,416.89,416.06,416.1,1669.0
2025-03-28 14:20:00,416.13,416.6,415.6,416.31,7839.0,416.13,416.6,415.6,416.31,7839.0
2025-03-28 14:30:00,416.15,417.2,416.06,416.13,5279.0,416.15,417.2,416.06,416.13,5279.0
2025-03-28 14:40:00,415.99,416.49,415.98,416.4,600.0,415.99,416.49,415.98,416.4,600.0
2025-03-28 14:50:00,416.43,416.95,416.34,416.95,2336.0,416.43,416.95,416.34,416.95,2336.0
2025-03-28 15:00:00,416.99,417.29,416.83,417.15,1832.0,416.99,417.29,416.83,417.15,1832.0
2025-03-28 15:10:00,417.21,417.21,416.41,416.69,2377.0,417.21,417.21,416.41,416.69,2377.0
2025-03-28 15:20:00,416.69,416.7,415.94,416.27,3351.0,416.69,416.7,415.94,416.27,3351.0
2025-03-28 15:30:00,416.27,417.25,415.91,416.25,6028.0,416.27,417.25,415.91,416.25,6028.0
2025-03-28 15:40:00,416.26,416.55,415.89,416.44,2500.0,416.26,416.55,415.89,416.44,2500.0
2025-03-28 15:50:00,416.75,416.88,415.74,415.91,16752.0,416.75,416.88,415.74,415.91,16752.0
2025-03-31 09:30:00,416.58,416.99,411.59,416.99,13555.0,416.58,416.99,411.59,416.99,13555.0
2025-03-31 09:40:00,417.0,417.0,412.85,413.23,5610.0,417.0,417.0,412.85,413.23,5610.0
2025-03-31 09:50:00,414.54,415.47,413.54,414.96,4317.0,414.54,415.47,413.54,414.96,4317.0
2025-03-31 10:00:00,415.26,415.26,413.74,413.74,6586.0,415.26,415.26,413.74,413.74,6586.0
2025-03-31 10:10:00,414.28,414.28,412.14,412.16,3999.0,414.28,414.28,412.14,412.16,3999.0
2025-03-31 10:20:00,413.11,413.97,412.77,413.97,3216.0,413.11,413.97,412.77,413.97,3216.0
2025-03-31 10:30:00,413.75,416.08,413.75,415.4,10610.0,413.75,416.08,413.75,415.4,10610.0
2025-03-31 10:40:00,415.81,416.42,415.41,416.01,8299.0,415.81,416.42,415.41,416.01,8299.0
2025-03-31 10:50:00,416.36,416.36,414.9,415.2,5868.0,416.36,416.36,414.9,415.2,5868.0
2025-03-31 11:00:00,415.0,416.13,414.78,415.94,5706.0,415.0,416.13,414.78,415.94,5706.0
2025-03-31 11:10:00,415.85,416.34,415.34,415.34,3690.0,415.85,416.34,415.34,415.34,3690.0
2025-03-31 11:20:00,415.29,416.34,415.0,415.51,6023.0,415.29,416.34,415.0,415.51,6023.0
2025-03-31 11:30:00,415.83,416.13,415.31,415.55,2766.0,415.83,416.13,415.31,415.55,2766.0
2025-03-31 11:40:00,415.57,416.35,415.27,415.73,3054.0,415.57,416.35,415.27,415.73,3054.0
2025-03-31 11:50:00,415.5,415.71,415.34,415.64,1710.0,415.5,415.71,415.34,415.64,1710.0
2025-03-31 12:00:00,415.36,416.43,414.24,414.35,14455.0,415.36,416.43,414.24,414.35,14455.0
2025-03-31 12:10:00,414.09,414.65,413.13,414.65,3158.0,414.09,414.65,413.13,414.65,3158.0
2025-03-31 12:20:00,414.54,415.51,414.53,415.51,1556.0,414.54,415.51,414.53,415.51,1556.0
2025-03-31 12:30:00,415.12,415.38,414.75,414.81,1110.0,415.12,415.38,414.75,414.81,1110.0
2025-03-31 12:40:00,415.02,415.77,414.94,415.76,1787.0,415.02,415.77,414.94,415.76,1787.0
2025-03-31 12:50:00,415.6,415.85,415.15,415.81,4382.0,415.6,415.85,415.15,415.81,4382.0
2025-03-31 13:00:00,416.08,416.17,415.38,415.38,3253.0,416.08,416.17,415.38,415.38,3253.0
2025-03-31 13:10:00,415.93,416.18,415.22,415.24,2651.0,415.93,416.18,415.22,415.24,2651.0
2025-03-31 13:20:00,415.52,415.52,414.7,415.49,2608.0,415.52,415.52,414.7,415.49,2608.0
2025-03-31 13:30:00,415.48,416.42,415.48,416.42,2915.0,415.48,416.42,415.48,416.42,2915.0
2025-03-31 13:40:00,416.42,416.53,415.88,416.24,7943.0,416.42,416.53,415.88,416.24,7943.0
2025-03-31 13:50:00,416.24,416.9,416.23,416.83,4788.0,416.24,416.9,416.23,416.83,4788.0
2025-03-31 14:00:00,416.63,418.69,416.62,418.69,8578.0,416.63,418.69,416.62,418.69,8578.0
2025-03-31 14:10:00,418.85,419.65,418.18,418.9,13304.0,418.85,419.65,418.18,418.9,13304.0
2025-03-31 14:20:00,419.0,419.05,418.24,418.58,5382.0,419.0,419.05,418.24,418.58,5382.0
2025-03-31 14:30:00,418.63,419.46,418.58,419.4,8580.0,418.63,419.46,418.58,419.4,8580.0
2025-03-31 14:40:00,419.46,419.83,418.65,418.94,8606.0,419.46,419.83,418.65,418.94,8606.0
2025-03-31 14:50:00,418.94,419.7,418.85,418.85,7580.0,418.94,419.7,418.85,418.85,7580.0
2025-03-31 15:00:00,419.35,419.97,419.09,419.37,10929.0,419.35,419.97,419.09,419.37,10929.0
2025-03-31 15:10:00,419.53,419.95,419.41,419.66,4870.0,419.53,419.95,419.41,419.66,4870.0
2025-03-31 15:20:00,419.66,420.57,419.66,420.06,27507.0,419.66,420.57,419.66,420.06,27507.0
2025-03-31 15:30:00,420.01,421.1,419.64,420.22,37970.0,420.01,421.1,419.64,420.22,37970.0
2025-03-31 15:40:00,420.49,421.8,419.16,419.16,29953.0,420.49,421.8,419.16,419.16,29953.0
2025-03-31 15:50:00,419.62,421.22,418.42,419.96,63385.0,419.62,421.22,418.42,419.96,63385.0
2025-04-01 09:30:00,417.47,420.87,415.05,416.0,18390.0,417.47,420.87,415.05,416.0,18390.0
2025-04-01 09:40:00,416.99,417.36,415.6,417.26,4455.0,416.99,417.36,415.6,417.26,4455.0
2025-04-01 09:50:00,418.44,419.24,417.91,418.18,2987.0,418.44,419.24,417.91,418.18,2987.0
2025-04-01 10:00:00,417.76,419.54,417.17,417.85,9103.0,417.76,419.54,417.17,417.85,9103.0
2025-04-01 10:10:00,418.18,418.99,417.27,418.95,2099.0,418.18,418.99,417.27,418.95,2099.0
2025-04-01 10:20:00,419.0,420.22,418.27,419.2,6012.0,419.0,420.22,418.27,419.2,6012.0
2025-04-01 10:30:00,419.01,420.68,418.44,420.13,5439.0,419.01,420.68,418.44,420.13,5439.0
2025-04-01 10:40:00,420.47,422.0,420.41,421.38,3079.0,420.47,422.0,420.41,421.38,3079.0
2025-04-01 10:50:00,421.38,422.64,421.37,422.59,3079.0,421.38,422.64,421.37,422.59,3079.0
2025-04-01 11:00:00,422.59,424.58,422.37,424.44,4260.0,422.59,424.58,422.37,424.44,4260.0
2025-04-01 11:10:00,424.09,427.06,424.09,425.93,12836.0,424.09,427.06,424.09,425.93,12836.0
2025-04-01 11:20:00,425.25,425.35,424.32,424.32,3676.0,425.25,425.35,424.32,424.32,3676.0
2025-04-01 11:30:00,424.0,425.4,423.71,425.37,3110.0,424.0,425.4,423.71,425.37,3110.0
2025-04-01 11:40:00,425.19,426.13,425.19,426.13,2851.0,425.19,426.13,425.19,426.13,2851.0
2025-04-01 11:50:00,426.17,426.69,425.64,426.69,6449.0,426.17,426.69,425.64,426.69,6449.0
2025-04-01 12:00:00,426.52,427.09,426.24,426.25,3128.0,426.52,427.09,426.24,426.25,3128.0
2025-04-01 12:10:00,426.03,426.3,425.34,425.34,4954.0,426.03,426.3,425.34,425.34,4954.0
2025-04-01 12:20:00,425.81,425.85,422.94,423.53,3616.0,425.81,425.85,422.94,423.53,3616.0
2025-04-01 12:30:00,423.62,424.17,422.86,422.99,4185.0,423.62,424.17,422.86,422.99,4185.0
2025-04-01 12:40:00,422.78,422.91,422.52,422.91,1100.0,422.78,422.91,422.52,422.91,1100.0
2025-04-01 12:50:00,423.1,424.71,423.1,424.43,4354.0,423.1,424.71,423.1,424.43,4354.0
2025-04-01 13:00:00,424.69,424.7,423.61,424.37,1445.0,424.69,424.7,423.61,424.37,1445.0
2025-04-01 13:10:00,423.73,424.42,423.71,423.84,3119.0,423.73,424.42,423.71,423.84,3119.0
2025-04-01 13:20:00,422.79,423.08,421.69,421.69,1375.0,422.79,423.08,421.69,421.69,1375.0
2025-04-01 13:30:00,422.37,422.52,421.58,422.52,900.0,422.37,422.52,421.58,422.52,900.0
2025-04-01 13:40:00,422.66,422.66,421.58,421.87,2300.0,422.66,422.66,421.58,421.87,2300.0
2025-04-01 13:50:00,421.86,422.14,420.5,420.78,1690.0,421.86,422.14,420.5,420.78,1690.0
2025-04-01 14:00:00,420.68,420.68,419.04,419.41,6431.0,420.68,420.68,419.04,419.41,6431.0
2025-04-01 14:10:00,419.39,419.39,418.91,419.24,500.0,419.39,419.39,418.91,419.24,500.0
2025-04-01 14:20:00,419.24,419.54,418.37,418.37,2962.0,419.24,419.54,418.37,418.37,2962.0
2025-04-01 14:30:00,418.37,418.88,418.0,418.75,3908.0,418.37,418.88,418.0,418.75,3908.0
2025-04-01 14:40:00,418.21,418.36,417.09,417.09,2397.0,418.21,418.36,417.09,417.09,2397.0
2025-04-01 14:50:00,417.56,418.16,417.09,418.02,3260.0,417.56,418.16,417.09,418.02,3260.0
2025-04-01 15:00:00,417.72,418.27,417.71,417.88,1200.0,417.72,418.27,417.71,417.88,1200.0
2025-04-01 15:10:00,417.2,417.51,416.8,416.8,1510.0,417.2,417.51,416.8,416.8,1510.0
2025-04-01 15:20:00,417.37,417.77,417.36,417.69,1500.0,417.37,417.77,417.36,417.69,1500.0
2025-04-01 15:30:00,417.19,417.81,417.19,417.5,5431.0,417.19,417.81,417.19,417.5,5431.0
2025-04-01 15:40:00,417.78,418.5,417.65,418.3,3007.0,417.78,418.5,417.65,418.3,3007.0
2025-04-01 15:50:00,418.76,419.8,417.81,418.44,22804.0,418.76,419.8,417.81,418.44,22804.0
2025-04-02 09:30:00,414.35,416.8,413.05,415.39,12409.0,414.35,416.8,413.05,415.39,12409.0
2025-04-02 09:40:00,417.25,417.9,416.5,416.95,3664.0,417.25,417.9,416.5,416.95,3664.0
2025-04-02 09:50:00,416.86,416.97,414.75,414.75,4461.0,416.86,416.97,414.75,414.75,4461.0
2025-04-02 10:00:00,414.77,416.46,414.3,415.69,6523.0,414.77,416.46,414.3,415.69,6523.0
2025-04-02 10:10:00,415.83,417.65,415.82,417.65,3516.0,415.83,417.65,415.82,417.65,3516.0
2025-04-02 10:20:00,416.98,417.53,416.7,417.23,1621.0,416.98,417.53,416.7,417.23,1621.0
2025-04-02 10:30:00,417.04,417.36,416.82,416.83,2035.0,417.04,417.36,416.82,416.83,2035.0
2025-04-02 10:40:00,416.92,417.7,416.64,417.28,2034.0,416.92,417.7,416.64,417.28,2034.0
2025-04-02 10:50:00,418.68,420.98,418.68,420.17,11327.0,418.68,420.98,418.68,420.17,11327.0
2025-04-02 11:00:00,419.92,420.66,419.68,420.59,9185.0,419.92,420.66,419.68,420.59,9185.0
2025-04-02 11:10:00,420.6,421.11,420.18,420.19,1794.0,420.6,421.11,420.18,420.19,1794.0
2025-04-02 11:20:00,420.58,421.65,420.54,421.11,2557.0,420.58,421.65,420.54,421.11,2557.0
2025-04-02 11:30:00,421.3,421.87,420.98,421.67,3107.0,421.3,421.87,420.98,421.67,3107.0
2025-04-02 11:40:00,421.56,422.41,421.02,421.02,10216.0,421.56,422.41,421.02,421.02,10216.0
2025-04-02 11:50:00,421.21,422.01,421.17,422.01,500.0,421.21,422.01,421.17,422.01,500.0
2025-04-02 12:00:00,421.88,422.59,421.88,422.2,4362.0,421.88,422.59,421.88,422.2,4362.0
2025-04-02 12:10:00,422.35,422.35,421.77,421.77,700.0,422.35,422.35,421.77,421.77,700.0
2025-04-02 12:20:00,421.7,422.42,421.7,422.42,1135.0,421.7,422.42,421.7,422.42,1135.0
2025-04-02 12:30:00,422.31,423.26,422.3,422.69,12706.0,422.31,423.26,422.3,422.69,12706.0
2025-04-02 12:40:00,423.23,424.0,423.05,423.58,1363.0,423.23,424.0,423.05,423.58,1363.0
2025-04-02 12:50:00,425.01,425.92,425.01,425.63,7682.0,425.01,425.92,425.01,425.63,7682.0
2025-04-02 13:00:00,426.0,426.17,425.99,426.1,3203.0,426.0,426.17,425.99,426.1,3203.0
2025-04-02 13:10:00,426.52,426.52,425.74,425.88,2053.0,426.52,426.52,425.74,425.88,2053.0
2025-04-02 13:20:00,425.6,425.7,425.15,425.53,1749.0,425.6,425.7,425.15,425.53,1749.0
2025-04-02 13:30:00,425.3,425.3,422.6,422.6,3500.0,425.3,425.3,422.6,422.6,3500.0
2025-04-02 13:40:00,422.85,422.9,421.11,422.09,3184.0,422.85,422.9,421.11,422.09,3184.0
2025-04-02 13:50:00,421.74,422.52,421.49,421.83,2858.0,421.74,422.52,421.49,421.83,2858.0
2025-04-02 14:00:00,422.63,423.34,422.36,422.95,3370.0,422.63,423.34,422.36,422.95,3370.0
2025-04-02 14:10:00,422.93,423.3,422.2,422.2,1735.0,422.93,423.3,422.2,422.2,1735.0
2025-04-02 14:20:00,422.22,423.05,422.2,422.31,10682.0,422.22,423.05,422.2,422.31,10682.0
2025-04-02 14:30:00,422.32,423.22,422.32,422.97,2105.0,422.32,423.22,422.32,422.97,2105.0
2025-04-02 14:40:00,423.45,424.64,423.05,424.35,8449.0,423.45,424.64,423.05,424.35,8449.0
2025-04-02 14:50:00,424.29,424.34,423.02,423.02,6364.0,424.29,424.34,423.02,423.02,6364.0
2025-04-02 15:00:00,423.05,423.87,422.97,423.87,3800.0,423.05,423.87,422.97,423.87,3800.0
2025-04-02 15:10:00,423.7,423.74,423.01,423.22,3749.0,423.7,423.74,423.01,423.22,3749.0
2025-04-02 15:20:00,423.32,424.72,422.76,424.72,9199.0,423.32,424.72,422.76,424.72,9199.0
2025-04-02 15:30:00,424.67,425.86,424.66,425.81,5215.0,424.67,425.86,424.66,425.81,5215.0
2025-04-02 15:40:00,425.89,426.72,425.69,426.67,10155.0,425.89,426.72,425.69,426.67,10155.0
2025-04-02 15:50:00,426.22,427.21,425.89,426.35,26431.0,426.22,427.21,425.89,426.35,26431.0
2025-04-03 09:30:00,417.41,417.93,413.7,413.7,11681.0,417.41,417.93,413.7,413.7,11681.0
2025-04-03 09:40:00,414.17,414.83,412.14,413.44,6067.0,414.17,414.83,412.14,413.44,6067.0
2025-04-03 09:50:00,412.99,413.69,411.94,413.69,14267.0,412.99,413.69,411.94,413.69,14267.0
2025-04-03 10:00:00,412.08,413.46,409.17,409.68,16731.0,412.08,413.46,409.17,409.68,16731.0
2025-04-03 10:10:00,408.92,409.34,407.6,407.63,4335.0,408.92,409.34,407.6,407.63,4335.0
2025-04-03 10:20:00,407.63,409.36,407.07,409.36,19458.0,407.63,409.36,407.07,409.36,19458.0
2025-04-03 10:30:00,409.63,412.71,409.6,411.76,12974.0,409.63,412.71,409.6,411.76,12974.0
2025-04-03 10:40:00,411.32,411.6,409.75,410.68,9494.0,411.32,411.6,409.75,410.68,9494.0
2025-04-03 10:50:00,410.21,410.8,408.86,408.87,9808.0,410.21,410.8,408.86,408.87,9808.0
2025-04-03 11:00:00,408.9,409.73,408.33,409.24,8415.0,408.9,409.73,408.33,409.24,8415.0
2025-04-03 11:10:00,409.75,410.41,409.4,409.5,5845.0,409.75,410.41,409.4,409.5,5845.0
2025-04-03 11:20:00,409.14,409.44,408.45,408.56,2426.0,409.14,409.44,408.45,408.56,2426.0
2025-04-03 11:30:00,408.56,408.69,407.69,408.4,2846.0,408.56,408.69,407.69,408.4,2846.0
2025-04-03 11:40:00,408.68,409.27,408.03,408.75,8953.0,408.68,409.27,408.03,408.75,8953.0
2025-04-03 11:50:00,408.32,409.67,408.06,409.67,3291.0,408.32,409.67,408.06,409.67,3291.0
2025-04-03 12:00:00,409.85,410.33,409.63,409.68,1584.0,409.85,410.33,409.63,409.68,1584.0
2025-04-03 12:10:00,409.5,411.0,409.15,411.0,4492.0,409.5,411.0,409.15,411.0,4492.0
2025-04-03 12:20:00,411.63,413.25,411.62,413.18,2525.0,411.63,413.25,411.62,413.18,2525.0
2025-04-03 12:30:00,412.9,412.9,411.77,411.77,1779.0,412.9,412.9,411.77,411.77,1779.0
2025-04-03 12:40:00,411.37,413.03,411.05,411.48,6685.0,411.37,413.03,411.05,411.48,6685.0
2025-04-03 12:50:00,411.71,411.71,411.1,411.36,1642.0,411.71,411.71,411.1,411.36,1642.0
2025-04-03 13:00:00,411.31,411.34,410.29,410.29,3813.0,411.31,411.34,410.29,410.29,3813.0
2025-04-03 13:10:00,409.61,410.88,409.6,410.88,4992.0,409.61,410.88,409.6,410.88,4992.0
2025-04-03 13:20:00,410.99,411.01,410.18,410.58,3712.0,410.99,411.01,410.18,410.58,3712.0
2025-04-03 13:30:00,410.18,411.55,410.05,411.55,2779.0,410.18,411.55,410.05,411.55,2779.0
2025-04-03 13:40:00,412.01,412.53,411.66,412.53,1520.0,412.01,412.53,411.66,412.53,1520.0
2025-04-03 13:50:00,412.53,412.53,410.9,410.9,3062.0,412.53,412.53,410.9,410.9,3062.0
2025-04-03 14:00:00,410.95,411.35,410.07,411.17,5914.0,410.95,411.35,410.07,411.17,5914.0
2025-04-03 14:10:00,410.88,411.57,410.73,410.73,3626.0,410.88,411.57,410.73,410.73,3626.0
2025-04-03 14:20:00,410.63,410.94,409.0,409.36,10773.0,410.63,410.94,409.0,409.36,10773.0
2025-04-03 14:30:00,409.35,410.25,407.97,410.25,8285.0,409.35,410.25,407.97,410.25,8285.0
2025-04-03 14:40:00,409.68,410.46,409.68,410.23,7270.0,409.68,410.46,409.68,410.23,7270.0
2025-04-03 14:50:00,410.03,410.14,409.05,409.94,3260.0,410.03,410.14,409.05,409.94,3260.0
2025-04-03 15:00:00,410.14,410.85,410.14,410.22,1795.0,410.14,410.85,410.14,410.22,1795.0
2025-04-03 15:10:00,410.33,411.2,409.06,410.0,37120.0,410.33,411.2,409.06,410.0,37120.0
2025-04-03 15:20:00,409.88,410.62,408.82,408.82,13013.0,409.88,410.62,408.82,408.82,13013.0
2025-04-03 15:30:00,409.33,411.02,409.13,410.94,23495.0,409.33,411.02,409.13,410.94,23495.0
2025-04-03 15:40:00,410.58,411.47,409.97,410.31,13928.0,410.58,411.47,409.97,410.31,13928.0
2025-04-03 15:50:00,410.0,411.29,409.56,410.93,178576.0,410.0,411.29,409.56,410.93,178576.0
2025-04-04 09:30:00,404.48,405.81,397.97,401.85,46461.0,404.48,405.81,397.97,401.85,46461.0
2025-04-04 09:40:00,401.44,402.35,397.8,400.12,24472.0,401.44,402.35,397.8,400.12,24472.0
2025-04-04 09:50:00,400.06,401.82,399.2,400.86,15381.0,400.06,401.82,399.2,400.86,15381.0
2025-04-04 10:00:00,400.73,403.4,400.22,401.25,68241.0,400.73,403.4,400.22,401.25,68241.0
2025-04-04 10:10:00,401.51,401.88,399.8,400.46,11568.0,401.51,401.88,399.8,400.46,11568.0
2025-04-04 10:20:00,400.47,400.49,396.62,396.62,16035.0,400.47,400.49,396.62,396.62,16035.0
2025-04-04 10:30:00,396.39,396.74,393.8,395.31,22336.0,396.39,396.74,393.8,395.31,22336.0
2025-04-04 10:40:00,395.24,396.51,393.81,395.06,20485.0,395.24,396.51,393.81,395.06,20485.0
2025-04-04 10:50:00,394.57,398.81,393.95,397.34,13747.0,394.57,398.81,393.95,397.34,13747.0
2025-04-04 11:00:00,396.64,399.9,396.64,399.03,28194.0,396.64,399.9,396.64,399.03,28194.0
2025-04-04 11:10:00,399.13,403.22,399.13,402.46,7350.0,399.13,403.22,399.13,402.46,7350.0
2025-04-04 11:20:00,402.51,402.51,398.53,399.32,10137.0,402.51,402.51,398.53,399.32,10137.0
2025-04-04 11:30:00,399.3,399.99,397.57,399.46,13225.0,399.3,399.99,397.57,399.46,13225.0
2025-04-04 11:40:00,399.4,402.02,398.71,401.73,56860.0,399.4,402.02,398.71,401.73,56860.0
2025-04-04 11:50:00,401.34,401.66,399.06,400.95,14598.0,401.34,401.66,399.06,400.95,14598.0
2025-04-04 12:00:00,400.19,403.78,400.19,401.98,13798.0,400.19,403.78,400.19,401.98,13798.0
2025-04-04 12:10:00,401.96,403.95,401.51,402.57,12724.0,401.96,403.95,401.51,402.57,12724.0
2025-04-04 12:20:00,402.57,402.71,401.54,402.32,12556.0,402.57,402.71,401.54,402.32,12556.0
2025-04-04 12:30:00,402.31,403.0,401.49,402.43,11895.0,402.31,403.0,401.49,402.43,11895.0
2025-04-04 12:40:00,402.61,402.61,397.64,398.78,13795.0,402.61,402.61,397.64,398.78,13795.0
2025-04-04 12:50:00,398.47,400.08,398.29,399.94,10019.0,398.47,400.08,398.29,399.94,10019.0
2025-04-04 13:00:00,399.63,400.99,399.08,399.4,7248.0,399.63,400.99,399.08,399.4,7248.0
2025-04-04 13:10:00,399.13,399.42,397.47,397.48,22038.0,399.13,399.42,397.47,397.48,22038.0
2025-04-04 13:20:00,397.6,398.6,396.81,398.36,12563.0,397.6,398.6,396.81,398.36,12563.0
2025-04-04 13:30:00,398.05,398.09,395.89,396.81,30274.0,398.05,398.09,395.89,396.81,30274.0
2025-04-04 13:40:00,397.18,399.6,397.17,399.41,5176.0,397.18,399.6,397.17,399.41,5176.0
2025-04-04 13:50:00,399.35,399.35,397.44,397.86,6343.0,399.35,399.35,397.44,397.86,6343.0
2025-04-04 14:00:00,398.33,399.29,397.62,397.86,5818.0,398.33,399.29,397.62,397.86,5818.0
2025-04-04 14:10:00,397.59,398.13,397.16,397.88,22027.0,397.59,398.13,397.16,397.88,22027.0
2025-04-04 14:20:00,397.68,397.81,396.75,397.72,15421.0,397.68,397.81,396.75,397.72,15421.0
2025-04-04 14:30:00,398.08,399.24,396.24,396.65,68461.0,398.08,399.24,396.24,396.65,68461.0
2025-04-04 14:40:00,396.23,397.42,395.63,397.0,11170.0,396.23,397.42,395.63,397.0,11170.0
2025-04-04 14:50:00,396.96,397.62,396.02,396.02,13758.0,396.96,397.62,396.02,396.02,13758.0
2025-04-04 15:00:00,396.68,396.79,394.57,395.26,6377.0,396.68,396.79,394.57,395.26,6377.0
2025-04-04 15:10:00,395.36,397.32,395.04,395.11,20958.0,395.36,397.32,395.04,395.11,20958.0
2025-04-04 15:20:00,395.71,399.19,395.71,397.38,17802.0,395.71,399.19,395.71,397.38,17802.0
2025-04-04 15:30:00,397.35,399.49,396.92,397.43,14608.0,397.35,399.49,396.92,397.43,14608.0
2025-04-04 15:40:00,397.47,398.64,395.8,396.14,14107.0,397.47,398.64,395.8,396.14,14107.0
2025-04-04 15:50:00,395.82,395.82,393.5,393.73,64618.0,395.82,395.82,393.5,393.73,64618.0
2025-04-07 09:30:00,377.25,379.43,366.5,376.54,51117.0,377.25,379.43,366.5,376.54,51117.0
2025-04-07 09:40:00,376.5,377.11,371.1,374.63,39054.0,376.5,377.11,371.1,374.63,39054.0
2025-04-07 09:50:00,374.31,378.3,372.93,377.42,55911.0,374.31,378.3,372.93,377.42,55911.0
2025-04-07 10:00:00,376.71,380.39,375.28,377.5,43639.0,376.71,380.39,375.28,377.5,43639.0
2025-04-07 10:10:00,377.94,395.65,377.94,393.88,36587.0,377.94,395.65,377.94,393.88,36587.0
2025-04-07 10:20:00,393.28,394.91,381.71,381.71,36917.0,393.28,394.91,381.71,381.71,36917.0
2025-04-07 10:30:00,381.25,383.87,377.33,377.33,16882.0,381.25,383.87,377.33,377.33,16882.0
2025-04-07 10:40:00,378.19,379.37,375.91,375.91,56900.0,378.19,379.37,375.91,375.91,56900.0
2025-04-07 10:50:00,376.62,383.7,374.81,383.7,53238.0,376.62,383.7,374.81,383.7,53238.0
2025-04-07 11:00:00,384.05,390.01,382.76,383.98,14492.0,384.05,390.01,382.76,383.98,14492.0
2025-04-07 11:10:00,383.49,385.31,377.86,380.26,12226.0,383.49,385.31,377.86,380.26,12226.0
2025-04-07 11:20:00,379.66,381.68,375.84,377.06,18561.0,379.66,381.68,375.84,377.06,18561.0
2025-04-07 11:30:00,376.34,381.45,376.1,378.93,17762.0,376.34,381.45,376.1,378.93,17762.0
2025-04-07 11:40:00,380.38,383.74,378.86,382.15,9685.0,380.38,383.74,378.86,382.15,9685.0
2025-04-07 11:50:00,382.87,382.87,380.43,381.22,10896.0,382.87,382.87,380.43,381.22,10896.0
2025-04-07 12:00:00,380.36,381.4,379.02,379.02,4742.0,380.36,381.4,379.02,379.02,4742.0
2025-04-07 12:10:00,380.27,381.57,378.5,380.36,14667.0,380.27,381.57,378.5,380.36,14667.0
2025-04-07 12:20:00,380.87,382.21,378.29,381.94,10592.0,380.87,382.21,378.29,381.94,10592.0
2025-04-07 12:30:00,382.35,383.77,380.61,381.48,7661.0,382.35,383.77,380.61,381.48,7661.0
2025-04-07 12:40:00,381.21,381.27,376.94,378.58,7796.0,381.21,381.27,376.94,378.58,7796.0
2025-04-07 12:50:00,378.28,378.89,376.15,377.4,7428.0,378.28,378.89,376.15,377.4,7428.0
2025-04-07 13:00:00,377.68,381.2,376.4,377.5,16079.0,377.68,381.2,376.4,377.5,16079.0
2025-04-07 13:10:00,378.13,385.0,377.63,384.21,18009.0,378.13,385.0,377.63,384.21,18009.0
2025-04-07 13:20:00,384.22,387.76,383.68,387.76,13499.0,384.22,387.76,383.68,387.76,13499.0
2025-04-07 13:30:00,387.88,388.23,384.59,388.22,22680.0,387.88,388.23,384.59,388.22,22680.0
2025-04-07 13:40:00,387.82,389.38,386.1,388.33,7547.0,387.82,389.38,386.1,388.33,7547.0
2025-04-07 13:50:00,388.33,390.3,387.69,390.3,21092.0,388.33,390.3,387.69,390.3,21092.0
2025-04-07 14:00:00,389.88,390.34,385.22,388.34,32315.0,389.88,390.34,385.22,388.34,32315.0
2025-04-07 14:10:00,389.14,389.14,386.28,386.72,9809.0,389.14,389.14,386.28,386.72,9809.0
2025-04-07 14:20:00,387.53,387.83,383.75,384.57,10565.0,387.53,387.83,383.75,384.57,10565.0
2025-04-07 14:30:00,384.75,385.89,384.51,385.73,8331.0,384.75,385.89,384.51,385.73,8331.0
2025-04-07 14:40:00,385.54,386.1,384.13,385.12,7498.0,385.54,386.1,384.13,385.12,7498.0
2025-04-07 14:50:00,384.74,385.63,382.29,382.87,9828.0,384.74,385.63,382.29,382.87,9828.0
2025-04-07 15:00:00,383.56,384.45,380.95,381.41,17448.0,383.56,384.45,380.95,381.41,17448.0
2025-04-07 15:10:00,381.06,383.36,380.54,383.23,13807.0,381.06,383.36,380.54,383.23,13807.0
2025-04-07 15:20:00,383.18,383.35,380.58,381.16,20064.0,383.18,383.35,380.58,381.16,20064.0
2025-04-07 15:30:00,381.56,384.69,381.53,382.35,24436.0,381.56,384.69,381.53,382.35,24436.0
2025-04-07 15:40:00,382.12,382.18,379.28,379.39,15876.0,382.12,382.18,379.28,379.39,15876.0
2025-04-07 15:50:00,378.85,380.58,378.17,379.02,96588.0,378.85,380.58,378.17,379.02,96588.0
2025-04-08 09:30:00,385.19,385.93,380.25,383.85,19599.0,385.19,385.93,380.25,383.85,19599.0
2025-04-08 09:40:00,384.18,384.84,383.21,383.59,4580.0,384.18,384.84,383.21,383.59,4580.0
2025-04-08 09:50:00,384.26,387.3,382.58,387.08,4793.0,384.26,387.3,382.58,387.08,4793.0
2025-04-08 10:00:00,386.52,386.72,382.2,383.77,15745.0,386.52,386.72,382.2,383.77,15745.0
2025-04-08 10:10:00,384.81,384.82,382.5,384.44,7539.0,384.81,384.82,382.5,384.44,7539.0
2025-04-08 10:20:00,384.11,385.38,383.45,384.77,7714.0,384.11,385.38,383.45,384.77,7714.0
2025-04-08 10:30:00,385.08,388.49,385.03,388.49,12644.0,385.08,388.49,385.03,388.49,12644.0
2025-04-08 10:40:00,388.48,388.85,387.08,388.15,15100.0,388.48,388.85,387.08,388.15,15100.0
2025-04-08 10:50:00,387.73,388.46,385.75,386.84,13342.0,387.73,388.46,385.75,386.84,13342.0
2025-04-08 11:00:00,386.38,387.41,383.26,383.84,21598.0,386.38,387.41,383.26,383.84,21598.0
2025-04-08 11:10:00,384.74,384.74,382.8,384.01,5701.0,384.74,384.74,382.8,384.01,5701.0
2025-04-08 11:20:00,384.35,384.53,382.38,383.72,13829.0,384.35,384.53,382.38,383.72,13829.0
2025-04-08 11:30:00,383.19,385.08,383.07,384.93,7469.0,383.19,385.08,383.07,384.93,7469.0
2025-04-08 11:40:00,385.62,385.88,383.45,383.46,5169.0,385.62,385.88,383.45,383.46,5169.0
2025-04-08 11:50:00,383.42,384.31,382.53,384.21,4996.0,383.42,384.31,382.53,384.21,4996.0
2025-04-08 12:00:00,383.89,384.46,383.2,383.42,4210.0,383.89,384.46,383.2,383.42,4210.0
2025-04-08 12:10:00,384.27,384.46,382.22,382.57,2569.0,384.27,384.46,382.22,382.57,2569.0
2025-04-08 12:20:00,382.13,382.14,380.41,381.04,7150.0,382.13,382.14,380.41,381.04,7150.0
2025-04-08 12:30:00,381.57,381.65,376.94,377.21,9633.0,381.57,381.65,376.94,377.21,9633.0
2025-04-08 12:40:00,377.63,377.87,375.17,376.28,12579.0,377.63,377.87,375.17,376.28,12579.0
2025-04-08 12:50:00,376.34,376.85,373.98,373.98,8185.0,376.34,376.85,373.98,373.98,8185.0
2025-04-08 13:00:00,374.21,375.8,372.17,372.18,8495.0,374.21,375.8,372.17,372.18,8495.0
2025-04-08 13:10:00,372.17,373.03,370.5,372.76,18272.0,372.17,373.03,370.5,372.76,18272.0
2025-04-08 13:20:00,372.14,372.21,370.55,371.0,12584.0,372.14,372.21,370.55,371.0,12584.0
2025-04-08 13:30:00,371.21,371.76,369.04,370.82,15882.0,371.21,371.76,369.04,370.82,15882.0
2025-04-08 13:40:00,370.83,373.0,369.91,369.98,22222.0,370.83,373.0,369.91,369.98,22222.0
2025-04-08 13:50:00,369.79,370.78,369.67,370.34,6304.0,369.79,370.78,369.67,370.34,6304.0
2025-04-08 14:00:00,370.01,370.98,368.9,368.9,5192.0,370.01,370.98,368.9,368.9,5192.0
2025-04-08 14:10:00,369.17,369.85,367.67,369.55,6389.0,369.17,369.85,367.67,369.55,6389.0
2025-04-08 14:20:00,369.64,369.73,366.35,366.86,9565.0,369.64,369.73,366.35,366.86,9565.0
2025-04-08 14:30:00,367.9,369.44,366.01,366.57,9635.0,367.9,369.44,366.01,366.57,9635.0
2025-04-08 14:40:00,366.48,368.23,366.4,368.23,12559.0,366.48,368.23,366.4,368.23,12559.0
2025-04-08 14:50:00,367.71,368.15,366.49,366.56,8503.0,367.71,368.15,366.49,366.56,8503.0
2025-04-08 15:00:00,366.56,367.28,364.23,364.32,10307.0,366.56,367.28,364.23,364.32,10307.0
2025-04-08 15:10:00,364.12,364.82,362.77,363.15,15472.0,364.12,364.82,362.77,363.15,15472.0
2025-04-08 15:20:00,363.37,365.41,363.37,364.26,18486.0,363.37,365.41,363.37,364.26,18486.0
2025-04-08 15:30:00,363.99,363.99,359.23,359.53,28244.0,363.99,363.99,359.23,359.53,28244.0
2025-04-08 15:40:00,359.28,361.46,358.05,358.12,23771.0,359.28,361.46,358.05,358.12,23771.0
2025-04-08 15:50:00,358.12,361.62,357.81,361.36,134975.0,358.12,361.62,357.81,361.36,134975.0
2025-04-09 09:30:00,356.98,361.36,356.14,361.36,28896.0,356.98,361.36,356.14,361.36,28896.0
2025-04-09 09:40:00,364.1,364.7,358.24,362.86,18778.0,364.1,364.7,358.24,362.86,18778.0
2025-04-09 09:50:00,363.0,366.68,362.69,364.17,9956.0,363.0,366.68,362.69,364.17,9956.0
2025-04-09 10:00:00,364.17,368.96,364.0,366.87,19266.0,364.17,368.96,364.0,366.87,19266.0
2025-04-09 10:10:00,366.88,368.28,363.56,365.01,19108.0,366.88,368.28,363.56,365.01,19108.0
2025-04-09 10:20:00,365.25,366.04,363.51,365.66,13131.0,365.25,366.04,363.51,365.66,13131.0
2025-04-09 10:30:00,365.3,366.79,364.19,364.32,11861.0,365.3,366.79,364.19,364.32,11861.0
2025-04-09 10:40:00,364.32,365.12,363.54,364.84,11795.0,364.32,365.12,363.54,364.84,11795.0
2025-04-09 10:50:00,364.84,364.92,361.46,361.76,12244.0,364.84,364.92,361.46,361.76,12244.0
2025-04-09 11:00:00,361.72,364.3,361.58,363.5,9506.0,361.72,364.3,361.58,363.5,9506.0
2025-04-09 11:10:00,363.52,364.47,362.82,363.36,22424.0,363.52,364.47,362.82,363.36,22424.0
2025-04-09 11:20:00,363.67,365.3,363.38,363.4,14552.0,363.67,365.3,363.38,363.4,14552.0
2025-04-09 11:30:00,363.86,364.95,362.25,362.27,16764.0,363.86,364.95,362.25,362.27,16764.0
2025-04-09 11:40:00,362.56,365.11,361.47,364.27,27809.0,362.56,365.11,361.47,364.27,27809.0
2025-04-09 11:50:00,364.16,364.53,362.71,363.15,9587.0,364.16,364.53,362.71,363.15,9587.0
2025-04-09 12:00:00,363.11,364.32,361.52,363.95,28795.0,363.11,364.32,361.52,363.95,28795.0
2025-04-09 12:10:00,363.79,366.97,363.79,366.9,24782.0,363.79,366.97,363.79,366.9,24782.0
2025-04-09 12:20:00,366.89,367.48,366.06,366.06,19139.0,366.89,367.48,366.06,366.06,19139.0
2025-04-09 12:30:00,366.07,367.65,365.5,367.14,25626.0,366.07,367.65,365.5,367.14,25626.0
2025-04-09 12:40:00,367.32,368.79,366.54,368.78,19695.0,367.32,368.79,366.54,368.78,19695.0
2025-04-09 12:50:00,368.73,369.69,367.51,367.59,17260.0,368.73,369.69,367.51,367.59,17260.0
2025-04-09 13:00:00,367.55,371.32,367.54,368.65,29414.0,367.55,371.32,367.54,368.65,29414.0
2025-04-09 13:10:00,368.66,376.4,366.62,375.89,24622.0,368.66,376.4,366.62,375.89,24622.0
2025-04-09 13:20:00,375.48,385.59,374.06,380.78,50799.0,375.48,385.59,374.06,380.78,50799.0
2025-04-09 13:30:00,380.61,388.77,380.61,383.75,18734.0,380.61,388.77,380.61,383.75,18734.0
2025-04-09 13:40:00,382.59,390.0,381.85,388.39,116627.0,382.59,390.0,381.85,388.39,116627.0
2025-04-09 13:50:00,387.71,393.25,386.0,391.25,28224.0,387.71,393.25,386.0,391.25,28224.0
2025-04-09 14:00:00,393.13,393.38,388.14,389.92,66034.0,393.13,393.38,388.14,389.92,66034.0
2025-04-09 14:10:00,389.93,392.75,389.18,392.6,15406.0,389.93,392.75,389.18,392.6,15406.0
2025-04-09 14:20:00,391.21,394.57,391.21,393.31,8352.0,391.21,394.57,391.21,393.31,8352.0
2025-04-09 14:30:00,394.97,395.0,390.0,392.56,22829.0,394.97,395.0,390.0,392.56,22829.0
2025-04-09 14:40:00,391.92,391.95,389.11,391.19,24598.0,391.92,391.95,389.11,391.19,24598.0
2025-04-09 14:50:00,390.28,391.8,388.54,389.74,21861.0,390.28,391.8,388.54,389.74,21861.0
2025-04-09 15:00:00,389.55,393.9,389.54,392.44,42120.0,389.55,393.9,389.54,392.44,42120.0
2025-04-09 15:10:00,393.23,395.76,392.2,393.7,34137.0,393.23,395.76,392.2,393.7,34137.0
2025-04-09 15:20:00,394.56,396.96,393.9,395.57,20239.0,394.56,396.96,393.9,395.57,20239.0
2025-04-09 15:30:00,396.2,397.66,394.27,395.43,36447.0,396.2,397.66,394.27,395.43,36447.0
2025-04-09 15:40:00,395.04,396.2,393.53,395.0,62450.0,395.04,396.2,393.53,395.0,62450.0
2025-04-09 15:50:00,395.28,398.73,395.0,397.23,150201.0,395.28,398.73,395.0,397.23,150201.0
2025-04-10 09:30:00,394.15,397.08,379.25,384.73,20756.0,394.15,397.08,379.25,384.73,20756.0
2025-04-10 09:40:00,382.83,384.05,379.48,382.25,11636.0,382.83,384.05,379.48,382.25,11636.0
2025-04-10 09:50:00,382.05,385.0,380.92,383.41,12426.0,382.05,385.0,380.92,383.41,12426.0
2025-04-10 10:00:00,383.02,383.18,380.44,382.79,3943.0,383.02,383.18,380.44,382.79,3943.0
2025-04-10 10:10:00,382.65,384.99,382.64,382.87,3072.0,382.65,384.99,382.64,382.87,3072.0
2025-04-10 10:20:00,383.64,387.71,383.61,384.85,17737.0,383.64,387.71,383.61,384.85,17737.0
2025-04-10 10:30:00,385.1,386.82,384.27,384.64,16556.0,385.1,386.82,384.27,384.64,16556.0
2025-04-10 10:40:00,384.87,384.98,381.96,381.96,10944.0,384.87,384.98,381.96,381.96,10944.0
2025-04-10 10:50:00,382.19,383.12,380.84,381.09,7225.0,382.19,383.12,380.84,381.09,7225.0
2025-04-10 11:00:00,380.9,382.24,380.41,381.75,16694.0,380.9,382.24,380.41,381.75,16694.0
2025-04-10 11:10:00,381.53,381.57,378.15,378.68,15095.0,381.53,381.57,378.15,378.68,15095.0
2025-04-10 11:20:00,378.51,378.83,376.17,378.16,20171.0,378.51,378.83,376.17,378.16,20171.0
2025-04-10 11:30:00,378.33,378.63,375.95,376.35,22470.0,378.33,378.63,375.95,376.35,22470.0
2025-04-10 11:40:00,376.71,377.34,375.32,377.22,15949.0,376.71,377.34,375.32,377.22,15949.0
2025-04-10 11:50:00,377.71,380.93,377.71,378.28,43536.0,377.71,380.93,377.71,378.28,43536.0
2025-04-10 12:00:00,378.43,378.73,376.01,376.83,8978.0,378.43,378.73,376.01,376.83,8978.0
2025-04-10 12:10:00,376.75,376.83,375.13,375.13,8373.0,376.75,376.83,375.13,375.13,8373.0
2025-04-10 12:20:00,374.98,375.15,372.32,373.8,10228.0,374.98,375.15,372.32,373.8,10228.0
2025-04-10 12:30:00,374.07,378.55,373.58,377.4,9161.0,374.07,378.55,373.58,377.4,9161.0
2025-04-10 12:40:00,377.94,379.64,376.2,379.64,5315.0,377.94,379.64,376.2,379.64,5315.0
2025-04-10 12:50:00,379.16,380.01,378.13,380.01,11445.0,379.16,380.01,378.13,380.01,11445.0
2025-04-10 13:00:00,380.3,382.47,378.37,378.55,8016.0,380.3,382.47,378.37,378.55,8016.0
2025-04-10 13:10:00,378.38,378.38,375.35,377.39,7058.0,378.38,378.38,375.35,377.39,7058.0
2025-04-10 13:20:00,377.52,378.14,375.96,377.85,8327.0,377.52,378.14,375.96,377.85,8327.0
2025-04-10 13:30:00,377.89,380.07,377.56,378.61,6096.0,377.89,380.07,377.56,378.61,6096.0
2025-04-10 13:40:00,379.01,382.68,378.55,380.92,7092.0,379.01,382.68,378.55,380.92,7092.0
2025-04-10 13:50:00,381.27,383.91,380.6,382.47,14036.0,381.27,383.91,380.6,382.47,14036.0
2025-04-10 14:00:00,382.49,384.26,380.27,382.06,24466.0,382.49,384.26,380.27,382.06,24466.0
2025-04-10 14:10:00,380.84,381.77,379.66,381.39,5866.0,380.84,381.77,379.66,381.39,5866.0
2025-04-10 14:20:00,381.81,384.48,381.8,384.07,4991.0,381.81,384.48,381.8,384.07,4991.0
2025-04-10 14:30:00,384.17,385.85,382.41,384.53,8557.0,384.17,385.85,382.41,384.53,8557.0
2025-04-10 14:40:00,384.16,386.01,383.18,383.53,11663.0,384.16,386.01,383.18,383.53,11663.0
2025-04-10 14:50:00,383.53,384.26,380.81,383.26,21720.0,383.53,384.26,380.81,383.26,21720.0
2025-04-10 15:00:00,382.33,386.8,381.89,383.38,18241.0,382.33,386.8,381.89,383.38,18241.0
2025-04-10 15:10:00,383.73,384.51,382.0,384.51,11682.0,383.73,384.51,382.0,384.51,11682.0
2025-04-10 15:20:00,384.18,385.27,380.79,380.96,12593.0,384.18,385.27,380.79,380.96,12593.0
2025-04-10 15:30:00,380.59,383.16,380.11,380.72,18996.0,380.59,383.16,380.11,380.72,18996.0
2025-04-10 15:40:00,380.52,381.27,378.14,380.42,24357.0,380.52,381.27,378.14,380.42,24357.0
2025-04-10 15:50:00,380.5,382.32,379.63,382.04,79717.0,380.5,382.32,379.63,382.04,79717.0
2025-04-11 09:30:00,381.49,382.23,378.03,379.13,17134.0,381.49,382.23,378.03,379.13,17134.0
2025-04-11 09:40:00,379.56,382.22,375.06,381.92,6849.0,379.56,382.22,375.06,381.92,6849.0
2025-04-11 09:50:00,381.92,382.0,378.14,379.87,7033.0,381.92,382.0,378.14,379.87,7033.0
2025-04-11 10:00:00,379.06,384.06,378.01,382.29,12382.0,379.06,384.06,378.01,382.29,12382.0
2025-04-11 10:10:00,382.04,383.94,380.92,381.44,13405.0,382.04,383.94,380.92,381.44,13405.0
2025-04-11 10:20:00,381.44,382.57,378.47,380.1,13007.0,381.44,382.57,378.47,380.1,13007.0
2025-04-11 10:30:00,379.43,381.78,378.57,378.92,28352.0,379.43,381.78,378.57,378.92,28352.0
2025-04-11 10:40:00,379.01,380.34,378.33,378.81,8677.0,379.01,380.34,378.33,378.81,8677.0
2025-04-11 10:50:00,378.62,378.94,376.79,376.79,9964.0,378.62,378.94,376.79,376.79,9964.0
2025-04-11 11:00:00,377.38,380.31,376.43,377.14,12291.0,377.38,380.31,376.43,377.14,12291.0
2025-04-11 11:10:00,377.11,378.04,376.12,376.13,10771.0,377.11,378.04,376.12,376.13,10771.0
2025-04-11 11:20:00,376.04,377.77,375.05,376.5,13397.0,376.04,377.77,375.05,376.5,13397.0
2025-04-11 11:30:00,375.83,379.02,375.67,378.13,4760.0,375.83,379.02,375.67,378.13,4760.0
2025-04-11 11:40:00,378.98,381.94,377.95,381.08,8057.0,378.98,381.94,377.95,381.08,8057.0
2025-04-11 11:50:00,379.88,382.26,379.59,380.56,16095.0,379.88,382.26,379.59,380.56,16095.0
2025-04-11 12:00:00,379.99,381.19,379.45,380.15,8567.0,379.99,381.19,379.45,380.15,8567.0
2025-04-11 12:10:00,380.37,382.87,380.27,382.19,7442.0,380.37,382.87,380.27,382.19,7442.0
2025-04-11 12:20:00,382.19,383.07,381.2,381.94,8853.0,382.19,383.07,381.2,381.94,8853.0
2025-04-11 12:30:00,382.61,385.96,382.61,384.98,10872.0,382.61,385.96,382.61,384.98,10872.0
2025-04-11 12:40:00,384.98,386.56,384.59,385.33,10928.0,384.98,386.56,384.59,385.33,10928.0
2025-04-11 12:50:00,385.33,387.1,384.5,386.81,10396.0,385.33,387.1,384.5,386.81,10396.0
2025-04-11 13:00:00,385.93,386.85,385.09,385.22,19950.0,385.93,386.85,385.09,385.22,19950.0
2025-04-11 13:10:00,385.22,385.54,383.85,384.4,4472.0,385.22,385.54,383.85,384.4,4472.0
2025-04-11 13:20:00,384.4,386.41,384.0,384.13,12759.0,384.4,386.41,384.0,384.13,12759.0
2025-04-11 13:30:00,384.13,386.46,383.62,386.15,25718.0,384.13,386.46,383.62,386.15,25718.0
2025-04-11 13:40:00,386.15,389.99,386.14,388.79,23668.0,386.15,389.99,386.14,388.79,23668.0
2025-04-11 13:50:00,388.18,390.17,388.07,389.66,9288.0,388.18,390.17,388.07,389.66,9288.0
2025-04-11 14:00:00,389.59,390.01,388.23,389.25,12498.0,389.59,390.01,388.23,389.25,12498.0
2025-04-11 14:10:00,389.11,389.65,387.62,387.69,8830.0,389.11,389.65,387.62,387.69,8830.0
2025-04-11 14:20:00,388.13,388.82,387.34,388.62,8428.0,388.13,388.82,387.34,388.62,8428.0
2025-04-11 14:30:00,388.61,389.8,387.63,389.07,9895.0,388.61,389.8,387.63,389.07,9895.0
2025-04-11 14:40:00,389.5,390.39,388.7,390.39,11701.0,389.5,390.39,388.7,390.39,11701.0
2025-04-11 14:50:00,390.14,390.75,388.27,388.6,21015.0,390.14,390.75,388.27,388.6,21015.0
2025-04-11 15:00:00,388.92,391.36,387.96,391.27,37644.0,388.92,391.36,387.96,391.27,37644.0
2025-04-11 15:10:00,391.12,391.67,389.85,391.67,27039.0,391.12,391.67,389.85,391.67,27039.0
2025-04-11 15:20:00,391.25,392.58,390.72,391.36,34183.0,391.25,392.58,390.72,391.36,34183.0
2025-04-11 15:30:00,391.36,391.99,390.27,391.89,18354.0,391.36,391.99,390.27,391.89,18354.0
2025-04-11 15:40:00,392.12,392.48,391.15,391.35,18890.0,392.12,392.48,391.15,391.35,18890.0
2025-04-11 15:50:00,391.58,391.82,390.46,391.19,83178.0,391.58,391.82,390.46,391.19,83178.0
2025-04-14 09:30:00,394.0,394.66,391.05,392.38,11211.0,394.0,394.66,391.05,392.38,11211.0
2025-04-14 09:40:00,392.23,395.23,391.27,394.47,4302.0,392.23,395.23,391.27,394.47,4302.0
2025-04-14 09:50:00,394.29,395.6,393.8,395.6,4300.0,394.29,395.6,393.8,395.6,4300.0
2025-04-14 10:00:00,394.3,397.76,393.23,396.89,13956.0,394.3,397.76,393.23,396.89,13956.0
2025-04-14 10:10:00,396.85,397.9,396.04,396.05,6339.0,396.85,397.9,396.04,396.05,6339.0
2025-04-14 10:20:00,396.95,398.89,396.23,398.89,9601.0,396.95,398.89,396.23,398.89,9601.0
2025-04-14 10:30:00,398.37,399.39,397.83,398.48,3749.0,398.37,399.39,397.83,398.48,3749.0
2025-04-14 10:40:00,397.71,400.72,397.61,398.96,9229.0,397.71,400.72,397.61,398.96,9229.0
2025-04-14 10:50:00,399.23,400.16,398.38,399.32,14754.0,399.23,400.16,398.38,399.32,14754.0
2025-04-14 11:00:00,399.95,400.31,398.99,399.82,3593.0,399.95,400.31,398.99,399.82,3593.0
2025-04-14 11:10:00,399.82,400.62,399.49,400.38,4060.0,399.82,400.62,399.49,400.38,4060.0
2025-04-14 11:20:00,400.34,401.0,399.27,399.85,8809.0,400.34,401.0,399.27,399.85,8809.0
2025-04-14 11:30:00,399.58,400.22,399.12,399.53,7279.0,399.58,400.22,399.12,399.53,7279.0
2025-04-14 11:40:00,399.33,400.17,398.78,399.2,29522.0,399.33,400.17,398.78,399.2,29522.0
2025-04-14 11:50:00,398.44,398.44,397.5,398.33,7372.0,398.44,398.44,397.5,398.33,7372.0
2025-04-14 12:00:00,397.62,399.11,396.88,396.97,28861.0,397.62,399.11,396.88,396.97,28861.0
2025-04-14 12:10:00,397.32,398.95,396.39,398.95,8742.0,397.32,398.95,396.39,398.95,8742.0
2025-04-14 12:20:00,398.93,399.31,397.96,398.56,3717.0,398.93,399.31,397.96,398.56,3717.0
2025-04-14 12:30:00,398.66,399.47,398.32,398.86,2965.0,398.66,399.47,398.32,398.86,2965.0
2025-04-14 12:40:00,398.86,399.15,398.35,398.35,3322.0,398.86,399.15,398.35,398.35,3322.0
2025-04-14 12:50:00,398.24,399.24,397.79,398.0,6965.0,398.24,399.24,397.79,398.0,6965.0
2025-04-14 13:00:00,398.0,400.02,397.51,398.34,6711.0,398.0,400.02,397.51,398.34,6711.0
2025-04-14 13:10:00,398.37,399.15,397.9,398.75,5639.0,398.37,399.15,397.9,398.75,5639.0
2025-04-14 13:20:00,398.31,399.44,397.91,398.01,4402.0,398.31,399.44,397.91,398.01,4402.0
2025-04-14 13:30:00,398.02,398.93,397.54,398.41,5618.0,398.02,398.93,397.54,398.41,5618.0
2025-04-14 13:40:00,398.41,398.82,398.08,398.62,1360.0,398.41,398.82,398.08,398.62,1360.0
2025-04-14 13:50:00,400.0,400.52,399.17,399.74,38984.0,400.0,400.52,399.17,399.74,38984.0
2025-04-14 14:00:00,399.73,400.09,399.06,399.41,7665.0,399.73,400.09,399.06,399.41,7665.0
2025-04-14 14:10:00,399.87,400.81,399.37,400.81,7104.0,399.87,400.81,399.37,400.81,7104.0
2025-04-14 14:20:00,401.03,402.33,401.0,402.13,1805.0,401.03,402.33,401.0,402.13,1805.0
2025-04-14 14:30:00,401.94,402.64,401.78,402.64,2227.0,401.94,402.64,401.78,402.64,2227.0
2025-04-14 14:40:00,402.93,403.94,402.88,403.94,5152.0,402.93,403.94,402.88,403.94,5152.0
2025-04-14 14:50:00,403.97,403.97,402.25,402.72,5676.0,403.97,403.97,402.25,402.72,5676.0
2025-04-14 15:00:00,402.74,403.89,402.74,403.5,7061.0,402.74,403.89,402.74,403.5,7061.0
2025-04-14 15:10:00,403.5,403.85,403.1,403.71,8386.0,403.5,403.85,403.1,403.71,8386.0
2025-04-14 15:20:00,403.44,404.0,403.1,404.0,7335.0,403.44,404.0,403.1,404.0,7335.0
2025-04-14 15:30:00,403.88,404.7,403.53,403.84,8683.0,403.88,404.7,403.53,403.84,8683.0
2025-04-14 15:40:00,404.03,404.99,404.02,404.84,6735.0,404.03,404.99,404.02,404.84,6735.0
2025-04-14 15:50:00,404.48,405.27,403.91,404.86,59037.0,404.48,405.27,403.91,404.86,59037.0
2025-04-15 09:30:00,404.89,407.15,403.47,404.44,16278.0,404.89,407.15,403.47,404.44,16278.0
2025-04-15 09:40:00,404.33,407.14,403.79,403.8,7857.0,404.33,407.14,403.79,403.8,7857.0
2025-04-15 09:50:00,405.69,406.5,404.06,404.06,5680.0,405.69,406.5,404.06,404.06,5680.0
2025-04-15 10:00:00,404.35,405.83,404.35,405.19,5700.0,404.35,405.83,404.35,405.19,5700.0
2025-04-15 10:10:00,403.98,405.16,402.67,402.76,21238.0,403.98,405.16,402.67,402.76,21238.0
2025-04-15 10:20:00,402.69,403.13,401.0,401.25,20539.0,402.69,403.13,401.0,401.25,20539.0
2025-04-15 10:30:00,401.1,402.07,400.16,401.07,26909.0,401.1,402.07,400.16,401.07,26909.0
2025-04-15 10:40:00,400.55,401.7,399.81,400.25,5692.0,400.55,401.7,399.81,400.25,5692.0
2025-04-15 10:50:00,400.33,401.7,399.96,401.7,12173.0,400.33,401.7,399.96,401.7,12173.0
2025-04-15 11:00:00,401.89,402.0,401.13,401.21,11624.0,401.89,402.0,401.13,401.21,11624.0
2025-04-15 11:10:00,401.57,402.97,401.27,402.59,9211.0,401.57,402.97,401.27,402.59,9211.0
2025-04-15 11:20:00,402.66,402.66,401.36,401.4,10434.0,402.66,402.66,401.36,401.4,10434.0
2025-04-15 11:30:00,401.42,402.78,401.42,402.64,8137.0,401.42,402.78,401.42,402.64,8137.0
2025-04-15 11:40:00,402.64,402.97,401.52,401.52,11675.0,402.64,402.97,401.52,401.52,11675.0
2025-04-15 11:50:00,401.92,402.77,401.09,402.48,10853.0,401.92,402.77,401.09,402.48,10853.0
2025-04-15 12:00:00,402.75,403.09,401.74,402.33,7600.0,402.75,403.09,401.74,402.33,7600.0
2025-04-15 12:10:00,402.34,402.68,401.81,401.83,5859.0,402.34,402.68,401.81,401.83,5859.0
2025-04-15 12:20:00,401.88,404.01,401.88,403.27,10186.0,401.88,404.01,401.88,403.27,10186.0
2025-04-15 12:30:00,403.26,403.56,402.65,403.25,4200.0,403.26,403.56,402.65,403.25,4200.0
2025-04-15 12:40:00,402.68,403.48,402.61,403.07,7045.0,402.68,403.48,402.61,403.07,7045.0
2025-04-15 12:50:00,402.99,403.09,401.56,402.15,15042.0,402.99,403.09,401.56,402.15,15042.0
2025-04-15 13:00:00,402.23,403.0,401.67,401.67,7881.0,402.23,403.0,401.67,401.67,7881.0
2025-04-15 13:10:00,401.67,402.17,401.14,401.33,8780.0,401.67,402.17,401.14,401.33,8780.0
2025-04-15 13:20:00,401.61,401.84,400.68,400.97,10431.0,401.61,401.84,400.68,400.97,10431.0
2025-04-15 13:30:00,400.64,401.88,400.64,401.58,3495.0,400.64,401.88,400.64,401.58,3495.0
2025-04-15 13:40:00,401.59,401.82,400.62,401.24,11640.0,401.59,401.82,400.62,401.24,11640.0
2025-04-15 13:50:00,401.08,401.41,400.3,401.41,5206.0,401.08,401.41,400.3,401.41,5206.0
2025-04-15 14:00:00,401.37,401.37,400.12,400.27,11098.0,401.37,401.37,400.12,400.27,11098.0
2025-04-15 14:10:00,400.42,400.56,399.25,400.0,9767.0,400.42,400.56,399.25,400.0,9767.0
2025-04-15 14:20:00,399.78,401.72,399.78,401.09,23996.0,399.78,401.72,399.78,401.09,23996.0
2025-04-15 14:30:00,401.42,401.84,401.21,401.84,11062.0,401.42,401.84,401.21,401.84,11062.0
2025-04-15 14:40:00,401.75,403.57,401.75,403.12,8228.0,401.75,403.57,401.75,403.12,8228.0
2025-04-15 14:50:00,403.1,403.17,402.58,402.76,26935.0,403.1,403.17,402.58,402.76,26935.0
2025-04-15 15:00:00,402.79,402.79,401.08,401.69,9410.0,402.79,402.79,401.08,401.69,9410.0
2025-04-15 15:10:00,401.48,402.58,401.47,402.57,6403.0,401.48,402.58,401.47,402.57,6403.0
2025-04-15 15:20:00,402.4,402.77,401.46,402.39,8792.0,402.4,402.77,401.46,402.39,8792.0
2025-04-15 15:30:00,402.54,403.06,401.77,403.03,9055.0,402.54,403.06,401.77,403.03,9055.0
2025-04-15 15:40:00,402.92,403.09,402.05,402.83,10357.0,402.92,403.09,402.05,402.83,10357.0
2025-04-15 15:50:00,402.87,404.41,402.57,404.3,41767.0,402.87,404.41,402.57,404.3,41767.0
2025-04-16 09:30:00,400.7,406.45,399.07,405.5,18070.0,400.7,406.45,399.07,405.5,18070.0
2025-04-16 09:40:00,403.96,405.28,401.2,402.89,17229.0,403.96,405.28,401.2,402.89,17229.0
2025-04-16 09:50:00,402.65,403.0,400.16,401.31,8902.0,402.65,403.0,400.16,401.31,8902.0
2025-04-16 10:00:00,401.65,404.21,401.51,404.21,7761.0,401.65,404.21,401.51,404.21,7761.0
2025-04-16 10:10:00,403.75,403.75,401.95,402.31,5153.0,403.75,403.75,401.95,402.31,5153.0
2025-04-16 10:20:00,402.23,403.28,402.23,403.1,2157.0,402.23,403.28,402.23,403.1,2157.0
2025-04-16 10:30:00,402.85,404.33,402.33,404.21,7779.0,402.85,404.33,402.33,404.21,7779.0
2025-04-16 10:40:00,404.14,405.49,404.13,405.37,4798.0,404.14,405.49,404.13,405.37,4798.0
2025-04-16 10:50:00,405.54,406.33,404.89,405.18,2936.0,405.54,406.33,404.89,405.18,2936.0
2025-04-16 11:00:00,404.85,405.68,404.69,405.66,2110.0,404.85,405.68,404.69,405.66,2110.0
2025-04-16 11:10:00,405.69,406.58,405.48,406.4,2839.0,405.69,406.58,405.48,406.4,2839.0
2025-04-16 11:20:00,406.65,407.94,406.54,407.76,6375.0,406.65,407.94,406.54,407.76,6375.0
2025-04-16 11:30:00,407.6,407.6,406.52,407.08,4123.0,407.6,407.6,406.52,407.08,4123.0
2025-04-16 11:40:00,407.3,407.42,406.61,406.82,2916.0,407.3,407.42,406.61,406.82,2916.0
2025-04-16 11:50:00,406.67,406.67,405.85,405.99,4097.0,406.67,406.67,405.85,405.99,4097.0
2025-04-16 12:00:00,406.16,406.78,405.96,406.78,2767.0,406.16,406.78,405.96,406.78,2767.0
2025-04-16 12:10:00,406.82,407.16,406.51,406.86,2127.0,406.82,407.16,406.51,406.86,2127.0
2025-04-16 12:20:00,406.9,406.95,406.06,406.06,2184.0,406.9,406.95,406.06,406.06,2184.0
2025-04-16 12:30:00,406.33,406.91,405.9,405.9,3624.0,406.33,406.91,405.9,405.9,3624.0
2025-04-16 12:40:00,406.48,407.07,405.89,406.93,15598.0,406.48,407.07,405.89,406.93,15598.0
2025-04-16 12:50:00,407.12,407.13,406.54,406.55,2549.0,407.12,407.13,406.54,406.55,2549.0
2025-04-16 13:00:00,407.07,407.29,406.43,406.86,3419.0,407.07,407.29,406.43,406.86,3419.0
2025-04-16 13:10:00,407.13,407.66,406.84,407.66,2002.0,407.13,407.66,406.84,407.66,2002.0
2025-04-16 13:20:00,407.87,408.43,407.87,408.43,4553.0,407.87,408.43,407.87,408.43,4553.0
2025-04-16 13:30:00,408.09,408.31,406.08,406.08,9517.0,408.09,408.31,406.08,406.08,9517.0
2025-04-16 13:40:00,405.97,405.97,403.32,403.33,3756.0,405.97,405.97,403.32,403.33,3756.0
2025-04-16 13:50:00,402.93,403.87,401.37,401.37,10194.0,402.93,403.87,401.37,401.37,10194.0
2025-04-16 14:00:00,402.6,403.0,401.58,401.7,5462.0,402.6,403.0,401.58,401.7,5462.0
2025-04-16 14:10:00,402.41,402.96,401.59,402.43,1309.0,402.41,402.96,401.59,402.43,1309.0
2025-04-16 14:20:00,402.25,403.52,402.24,403.0,1802.0,402.25,403.52,402.24,403.0,1802.0
2025-04-16 14:30:00,402.53,402.54,401.78,402.15,12551.0,402.53,402.54,401.78,402.15,12551.0
2025-04-16 14:40:00,402.16,402.16,401.52,401.91,11968.0,402.16,402.16,401.52,401.91,11968.0
2025-04-16 14:50:00,402.07,402.32,401.1,401.1,47153.0,402.07,402.32,401.1,401.1,47153.0
2025-04-16 15:00:00,401.12,401.49,400.48,400.69,24265.0,401.12,401.49,400.48,400.69,24265.0
2025-04-16 15:10:00,400.69,401.72,399.97,401.29,20289.0,400.69,401.72,399.97,401.29,20289.0
2025-04-16 15:20:00,400.8,400.86,399.4,399.51,9704.0,400.8,400.86,399.4,399.51,9704.0
2025-04-16 15:30:00,399.76,400.22,398.75,399.12,21040.0,399.76,400.22,398.75,399.12,21040.0
2025-04-16 15:40:00,399.31,400.77,398.88,400.77,30721.0,399.31,400.77,398.88,400.77,30721.0
2025-04-16 15:50:00,400.82,403.27,400.35,402.59,52412.0,400.82,403.27,400.35,402.59,52412.0
2025-04-17 09:30:00,405.45,405.57,402.86,405.43,38138.0,405.45,405.57,402.86,405.43,38138.0
2025-04-17 09:40:00,404.36,405.39,403.76,405.39,2117.0,404.36,405.39,403.76,405.39,2117.0
2025-04-17 09:50:00,405.32,406.61,404.6,406.52,3129.0,405.32,406.61,404.6,406.52,3129.0
2025-04-17 10:00:00,406.0,407.61,405.79,407.49,18934.0,406.0,407.61,405.79,407.49,18934.0
2025-04-17 10:10:00,407.54,408.97,406.96,408.54,21682.0,407.54,408.97,406.96,408.54,21682.0
2025-04-17 10:20:00,408.81,409.09,407.42,408.09,6229.0,408.81,409.09,407.42,408.09,6229.0
2025-04-17 10:30:00,408.27,408.7,406.94,407.51,23057.0,408.27,408.7,406.94,407.51,23057.0
2025-04-17 10:40:00,407.42,409.0,407.41,408.25,3940.0,407.42,409.0,407.41,408.25,3940.0
2025-04-17 10:50:00,408.95,408.95,408.04,408.35,3623.0,408.95,408.95,408.04,408.35,3623.0
2025-04-17 11:00:00,408.28,409.47,407.23,408.47,14897.0,408.28,409.47,407.23,408.47,14897.0
2025-04-17 11:10:00,408.5,410.13,408.49,409.54,5772.0,408.5,410.13,408.49,409.54,5772.0
2025-04-17 11:20:00,409.1,409.11,407.88,407.88,3956.0,409.1,409.11,407.88,407.88,3956.0
2025-04-17 11:30:00,408.08,408.91,407.57,407.81,3273.0,408.08,408.91,407.57,407.81,3273.0
2025-04-17 11:40:00,408.39,408.43,407.6,408.15,3308.0,408.39,408.43,407.6,408.15,3308.0
2025-04-17 11:50:00,407.67,408.8,407.66,407.86,4827.0,407.67,408.8,407.66,407.86,4827.0
2025-04-17 12:00:00,409.09,409.11,407.7,408.42,13264.0,409.09,409.11,407.7,408.42,13264.0
2025-04-17 12:10:00,408.18,408.73,407.1,408.73,3538.0,408.18,408.73,407.1,408.73,3538.0
2025-04-17 12:20:00,408.78,410.39,408.37,410.04,8284.0,408.78,410.39,408.37,410.04,8284.0
2025-04-17 12:30:00,410.04,410.83,409.66,410.1,2923.0,410.04,410.83,409.66,410.1,2923.0
2025-04-17 12:40:00,410.29,410.71,409.28,410.57,11677.0,410.29,410.71,409.28,410.57,11677.0
2025-04-17 12:50:00,410.42,411.39,410.2,410.28,12314.0,410.42,411.39,410.2,410.28,12314.0
2025-04-17 13:00:00,410.28,410.95,409.95,410.4,6137.0,410.28,410.95,409.95,410.4,6137.0
2025-04-17 13:10:00,410.1,410.4,408.8,409.32,4523.0,410.1,410.4,408.8,409.32,4523.0
2025-04-17 13:20:00,409.53,409.53,408.74,409.32,3178.0,409.53,409.53,408.74,409.32,3178.0
2025-04-17 13:30:00,409.01,410.07,409.01,409.97,3470.0,409.01,410.07,409.01,409.97,3470.0
2025-04-17 13:40:00,410.27,411.06,408.88,410.51,9173.0,410.27,411.06,408.88,410.51,9173.0
2025-04-17 13:50:00,410.56,411.47,410.21,410.66,5510.0,410.56,411.47,410.21,410.66,5510.0
2025-04-17 14:00:00,410.57,411.04,410.57,410.69,4311.0,410.57,411.04,410.57,410.69,4311.0
2025-04-17 14:10:00,410.63,411.05,409.97,410.64,6562.0,410.63,411.05,409.97,410.64,6562.0
2025-04-17 14:20:00,411.17,411.33,410.64,410.64,2103.0,411.17,411.33,410.64,410.64,2103.0
2025-04-17 14:30:00,411.08,411.19,410.38,410.75,4234.0,411.08,411.19,410.38,410.75,4234.0
2025-04-17 14:40:00,410.66,411.02,409.45,410.24,18962.0,410.66,411.02,409.45,410.24,18962.0
2025-04-17 14:50:00,409.76,410.82,409.76,409.84,7230.0,409.76,410.82,409.76,409.84,7230.0
2025-04-17 15:00:00,409.92,410.31,409.58,409.97,27685.0,409.92,410.31,409.58,409.97,27685.0
2025-04-17 15:10:00,409.97,410.03,408.39,409.63,32899.0,409.97,410.03,408.39,409.63,32899.0
2025-04-17 15:20:00,409.66,410.42,408.86,410.09,15079.0,409.66,410.42,408.86,410.09,15079.0
2025-04-17 15:30:00,410.22,411.54,410.22,410.34,12070.0,410.22,411.54,410.22,410.34,12070.0
2025-04-17 15:40:00,410.6,411.59,410.28,411.06,13198.0,410.6,411.59,410.28,411.06,13198.0
2025-04-17 15:50:00,410.93,412.62,410.63,411.64,53116.0,410.93,412.62,410.63,411.64,53116.0
2025-04-21 09:30:00,409.47,409.62,407.8,408.61,5307.0,409.47,409.62,407.8,408.61,5307.0
2025-04-21 09:40:00,409.31,410.0,408.67,409.77,4798.0,409.31,410.0,408.67,409.77,4798.0
2025-04-21 09:50:00,409.47,410.59,409.28,410.5,6424.0,409.47,410.59,409.28,410.5,6424.0
2025-04-21 10:00:00,410.49,412.31,409.71,412.28,9094.0,410.49,412.31,409.71,412.28,9094.0
2025-04-21 10:10:00,411.88,412.21,409.65,410.13,3471.0,411.88,412.21,409.65,410.13,3471.0
2025-04-21 10:20:00,409.84,409.84,408.25,408.94,6620.0,409.84,409.84,408.25,408.94,6620.0
2025-04-21 10:30:00,408.94,409.81,407.57,409.81,7129.0,408.94,409.81,407.57,409.81,7129.0
2025-04-21 10:40:00,411.19,411.2,408.71,409.16,2345.0,411.19,411.2,408.71,409.16,2345.0
2025-04-21 10:50:00,408.75,408.76,407.93,407.94,5646.0,408.75,408.76,407.93,407.94,5646.0
2025-04-21 11:00:00,408.21,408.48,407.53,408.3,15696.0,408.21,408.48,407.53,408.3,15696.0
2025-04-21 11:10:00,408.3,408.47,407.54,408.33,12571.0,408.3,408.47,407.54,408.33,12571.0
2025-04-21 11:20:00,408.38,409.24,408.21,408.91,41085.0,408.38,409.24,408.21,408.91,41085.0
2025-04-21 11:30:00,408.8,408.8,406.97,406.97,9392.0,408.8,408.8,406.97,406.97,9392.0
2025-04-21 11:40:00,406.97,407.04,405.73,405.86,2513.0,406.97,407.04,405.73,405.86,2513.0
2025-04-21 11:50:00,405.78,406.81,405.41,406.81,11715.0,405.78,406.81,405.41,406.81,11715.0
2025-04-21 12:00:00,406.88,407.82,406.75,407.82,9740.0,406.88,407.82,406.75,407.82,9740.0
2025-04-21 12:10:00,407.79,407.98,407.44,407.88,1788.0,407.79,407.98,407.44,407.88,1788.0
2025-04-21 12:20:00,407.72,408.02,407.46,407.66,3661.0,407.72,408.02,407.46,407.66,3661.0
2025-04-21 12:30:00,407.8,409.22,407.8,408.98,2472.0,407.8,409.22,407.8,408.98,2472.0
2025-04-21 12:40:00,409.22,409.42,407.98,408.04,2079.0,409.22,409.42,407.98,408.04,2079.0
2025-04-21 12:50:00,407.96,408.27,407.87,408.13,4010.0,407.96,408.27,407.87,408.13,4010.0
2025-04-21 13:00:00,408.27,408.27,407.17,407.18,10757.0,408.27,408.27,407.17,407.18,10757.0
2025-04-21 13:10:00,407.13,407.21,406.5,406.89,8116.0,407.13,407.21,406.5,406.89,8116.0
2025-04-21 13:20:00,406.98,407.32,406.09,406.29,11239.0,406.98,407.32,406.09,406.29,11239.0
2025-04-21 13:30:00,406.42,407.01,406.23,406.7,4664.0,406.42,407.01,406.23,406.7,4664.0
2025-04-21 13:40:00,406.88,407.3,406.27,406.28,4595.0,406.88,407.3,406.27,406.28,4595.0
2025-04-21 13:50:00,406.16,406.46,405.68,405.69,10660.0,406.16,406.46,405.68,405.69,10660.0
2025-04-21 14:00:00,405.88,405.88,405.32,405.4,7682.0,405.88,405.88,405.32,405.4,7682.0
2025-04-21 14:10:00,405.51,406.19,405.51,406.06,4761.0,405.51,406.19,405.51,406.06,4761.0
2025-04-21 14:20:00,406.06,406.7,405.86,406.7,4104.0,406.06,406.7,405.86,406.7,4104.0
2025-04-21 14:30:00,406.61,407.42,406.5,407.41,17861.0,406.61,407.42,406.5,407.41,17861.0
2025-04-21 14:40:00,407.44,407.45,404.24,404.25,37113.0,407.44,407.45,404.24,404.25,37113.0
2025-04-21 14:50:00,404.58,404.63,403.34,403.7,4633.0,404.58,404.63,403.34,403.7,4633.0
2025-04-21 15:00:00,404.06,404.57,403.27,403.44,5387.0,404.06,404.57,403.27,403.44,5387.0
2025-04-21 15:10:00,403.41,403.9,402.85,403.58,5626.0,403.41,403.9,402.85,403.58,5626.0
2025-04-21 15:20:00,403.51,404.48,403.36,403.91,6179.0,403.51,404.48,403.36,403.91,6179.0
2025-04-21 15:30:00,404.46,405.33,403.79,404.45,9315.0,404.46,405.33,403.79,404.45,9315.0
2025-04-21 15:40:00,404.7,405.65,404.48,405.65,29610.0,404.7,405.65,404.48,405.65,29610.0
2025-04-21 15:50:00,405.29,407.37,405.28,406.65,50550.0,405.29,407.37,405.28,406.65,50550.0
2025-04-22 09:30:00,410.53,411.82,409.1,409.17,6477.0,410.53,411.82,409.1,409.17,6477.0
2025-04-22 09:40:00,409.38,414.79,409.33,414.79,19572.0,409.38,414.79,409.33,414.79,19572.0
2025-04-22 09:50:00,413.91,414.63,413.03,413.98,6741.0,413.91,414.63,413.03,413.98,6741.0
2025-04-22 10:00:00,414.28,416.51,414.28,415.82,11182.0,414.28,416.51,414.28,415.82,11182.0
2025-04-22 10:10:00,415.86,416.16,414.57,415.08,9395.0,415.86,416.16,414.57,415.08,9395.0
2025-04-22 10:20:00,415.07,417.54,414.61,416.32,14912.0,415.07,417.54,414.61,416.32,14912.0
2025-04-22 10:30:00,416.45,417.22,416.1,417.22,6406.0,416.45,417.22,416.1,417.22,6406.0
2025-04-22 10:40:00,417.54,417.55,416.42,417.23,12523.0,417.54,417.55,416.42,417.23,12523.0
2025-04-22 10:50:00,417.05,418.53,416.64,418.34,7065.0,417.05,418.53,416.64,418.34,7065.0
2025-04-22 11:00:00,418.7,420.56,418.7,419.94,9132.0,418.7,420.56,418.7,419.94,9132.0
2025-04-22 11:10:00,419.65,420.26,419.65,419.87,4828.0,419.65,420.26,419.65,419.87,4828.0
2025-04-22 11:20:00,420.2,421.66,419.76,420.46,7655.0,420.2,421.66,419.76,420.46,7655.0
2025-04-22 11:30:00,420.52,421.0,419.75,419.75,11643.0,420.52,421.0,419.75,419.75,11643.0
2025-04-22 11:40:00,419.75,419.76,417.78,417.86,5745.0,419.75,419.76,417.78,417.86,5745.0
2025-04-22 11:50:00,418.2,418.94,417.73,418.77,7303.0,418.2,418.94,417.73,418.77,7303.0
2025-04-22 12:00:00,419.22,421.76,419.22,420.61,6824.0,419.22,421.76,419.22,420.61,6824.0
2025-04-22 12:10:00,420.84,422.56,420.84,421.58,9223.0,420.84,422.56,420.84,421.58,9223.0
2025-04-22 12:20:00,421.9,423.06,421.38,421.38,12845.0,421.9,423.06,421.38,421.38,12845.0
2025-04-22 12:30:00,421.68,421.81,421.2,421.63,12956.0,421.68,421.81,421.2,421.63,12956.0
2025-04-22 12:40:00,421.63,423.44,421.56,423.16,4426.0,421.63,423.44,421.56,423.16,4426.0
2025-04-22 12:50:00,423.09,423.09,421.67,421.83,7080.0,423.09,423.09,421.67,421.83,7080.0
2025-04-22 13:00:00,421.9,421.9,420.89,421.29,8474.0,421.9,421.9,420.89,421.29,8474.0
2025-04-22 13:10:00,421.28,421.28,418.01,419.24,6030.0,421.28,421.28,418.01,419.24,6030.0
2025-04-22 13:20:00,419.13,419.33,417.27,417.28,7826.0,419.13,419.33,417.27,417.28,7826.0
2025-04-22 13:30:00,417.19,417.63,416.46,416.88,11275.0,417.19,417.63,416.46,416.88,11275.0
2025-04-22 13:40:00,416.89,417.95,416.6,416.65,6599.0,416.89,417.95,416.6,416.65,6599.0
2025-04-22 13:50:00,416.71,417.18,416.44,416.72,10263.0,416.71,417.18,416.44,416.72,10263.0
2025-04-22 14:00:00,416.72,418.04,416.47,417.94,4741.0,416.72,418.04,416.47,417.94,4741.0
2025-04-22 14:10:00,417.75,419.58,417.75,418.73,6875.0,417.75,419.58,417.75,418.73,6875.0
2025-04-22 14:20:00,418.88,419.92,418.88,419.69,4046.0,418.88,419.92,418.88,419.69,4046.0
2025-04-22 14:30:00,419.75,421.15,419.75,420.52,4868.0,419.75,421.15,419.75,420.52,4868.0
2025-04-22 14:40:00,420.74,421.69,420.52,421.29,5180.0,420.74,421.69,420.52,421.29,5180.0
2025-04-22 14:50:00,421.69,422.16,421.19,421.8,9279.0,421.69,422.16,421.19,421.8,9279.0
2025-04-22 15:00:00,421.8,422.09,420.8,421.2,6524.0,421.8,422.09,420.8,421.2,6524.0
2025-04-22 15:10:00,421.48,421.6,420.91,421.6,12896.0,421.48,421.6,420.91,421.6,12896.0
2025-04-22 15:20:00,421.56,421.71,419.7,420.19,23687.0,421.56,421.71,419.7,420.19,23687.0
2025-04-22 15:30:00,419.93,420.54,419.76,419.93,8524.0,419.93,420.54,419.76,419.93,8524.0
2025-04-22 15:40:00,420.15,422.49,420.15,422.21,14485.0,420.15,422.49,420.15,422.21,14485.0
2025-04-22 15:50:00,422.2,422.36,421.06,421.76,50098.0,422.2,422.36,421.06,421.76,50098.0
2025-04-23 09:30:00,429.21,436.7,429.21,434.72,18265.0,429.21,436.7,429.21,434.72,18265.0
2025-04-23 09:40:00,435.47,439.69,435.47,437.04,20354.0,435.47,439.69,435.47,437.04,20354.0
2025-04-23 09:50:00,437.05,437.68,435.93,436.83,5266.0,437.05,437.68,435.93,436.83,5266.0
2025-04-23 10:00:00,438.33,438.33,435.23,436.74,8015.0,438.33,438.33,435.23,436.74,8015.0
2025-04-23 10:10:00,436.84,438.01,436.17,438.01,15149.0,436.84,438.01,436.17,438.01,15149.0
2025-04-23 10:20:00,438.16,438.16,436.3,437.31,10492.0,438.16,438.16,436.3,437.31,10492.0
2025-04-23 10:30:00,437.31,440.96,437.3,440.92,15164.0,437.31,440.96,437.3,440.92,15164.0
2025-04-23 10:40:00,441.05,441.08,437.44,437.84,19347.0,441.05,441.08,437.44,437.84,19347.0
2025-04-23 10:50:00,437.84,438.43,437.63,438.25,13838.0,437.84,438.43,437.63,438.25,13838.0
2025-04-23 11:00:00,438.52,438.75,437.28,437.72,33483.0,438.52,438.75,437.28,437.72,33483.0
2025-04-23 11:10:00,437.44,437.86,436.92,437.77,32743.0,437.44,437.86,436.92,437.77,32743.0
2025-04-23 11:20:00,437.63,437.63,432.91,434.4,42984.0,437.63,437.63,432.91,434.4,42984.0
2025-04-23 11:30:00,434.0,435.21,432.24,433.22,21176.0,434.0,435.21,432.24,433.22,21176.0
2025-04-23 11:40:00,433.22,434.0,430.53,430.71,14897.0,433.22,434.0,430.53,430.71,14897.0
2025-04-23 11:50:00,430.53,431.48,429.79,431.48,8706.0,430.53,431.48,429.79,431.48,8706.0
2025-04-23 12:00:00,431.44,432.47,430.85,431.19,6752.0,431.44,432.47,430.85,431.19,6752.0
2025-04-23 12:10:00,431.48,431.71,429.42,429.48,4106.0,431.48,431.71,429.42,429.48,4106.0
2025-04-23 12:20:00,429.57,430.06,428.85,430.06,3989.0,429.57,430.06,428.85,430.06,3989.0
2025-04-23 12:30:00,430.45,433.0,430.45,431.6,14064.0,430.45,433.0,430.45,431.6,14064.0
2025-04-23 12:40:00,431.17,431.67,430.3,430.3,2182.0,431.17,431.67,430.3,430.3,2182.0
2025-04-23 12:50:00,429.66,431.29,429.66,431.02,2740.0,429.66,431.29,429.66,431.02,2740.0
2025-04-23 13:00:00,431.11,432.43,429.96,432.43,3647.0,431.11,432.43,429.96,432.43,3647.0
2025-04-23 13:10:00,432.32,432.62,431.64,432.31,4787.0,432.32,432.62,431.64,432.31,4787.0
2025-04-23 13:20:00,432.36,432.65,431.99,432.46,1919.0,432.36,432.65,431.99,432.46,1919.0
2025-04-23 13:30:00,432.28,432.28,429.92,429.96,3589.0,432.28,432.28,429.92,429.96,3589.0
2025-04-23 13:40:00,429.94,430.35,429.21,430.31,2810.0,429.94,430.35,429.21,430.31,2810.0
2025-04-23 13:50:00,430.08,431.56,429.9,430.68,5233.0,430.08,431.56,429.9,430.68,5233.0
2025-04-23 14:00:00,430.99,430.99,430.08,430.56,2678.0,430.99,430.99,430.08,430.56,2678.0
2025-04-23 14:10:00,430.65,431.25,430.06,431.25,2831.0,430.65,431.25,430.06,431.25,2831.0
2025-04-23 14:20:00,431.57,431.57,429.33,429.5,6363.0,431.57,431.57,429.33,429.5,6363.0
2025-04-23 14:30:00,429.96,430.47,429.59,429.88,4402.0,429.96,430.47,429.59,429.88,4402.0
2025-04-23 14:40:00,429.57,430.18,429.47,429.72,2952.0,429.57,430.18,429.47,429.72,2952.0
2025-04-23 14:50:00,429.76,429.76,428.43,429.02,4939.0,429.76,429.76,428.43,429.02,4939.0
2025-04-23 15:00:00,429.3,429.3,428.09,428.72,2284.0,429.3,429.3,428.09,428.72,2284.0
2025-04-23 15:10:00,428.84,429.2,428.18,428.39,4277.0,428.84,429.2,428.18,428.39,4277.0
2025-04-23 15:20:00,428.12,428.53,427.17,428.09,7781.0,428.12,428.53,427.17,428.09,7781.0
2025-04-23 15:30:00,427.95,428.65,426.73,426.73,6336.0,427.95,428.65,426.73,426.73,6336.0
2025-04-23 15:40:00,427.1,427.36,426.02,427.03,6716.0,427.1,427.36,426.02,427.03,6716.0
2025-04-23 15:50:00,427.16,428.42,426.15,426.63,44901.0,427.16,428.42,426.15,426.63,44901.0
2025-04-24 09:30:00,429.03,429.03,424.48,425.6,4287.0,429.03,429.03,424.48,425.6,4287.0
2025-04-24 09:40:00,426.01,427.13,424.8,427.13,2894.0,426.01,427.13,424.8,427.13,2894.0
2025-04-24 09:50:00,427.44,428.28,427.44,428.22,3016.0,427.44,428.28,427.44,428.22,3016.0
2025-04-24 10:00:00,428.75,430.04,428.05,429.88,22612.0,428.75,430.04,428.05,429.88,22612.0
2025-04-24 10:10:00,429.57,430.82,429.56,430.81,3890.0,429.57,430.82,429.56,430.81,3890.0
2025-04-24 10:20:00,430.4,431.99,430.39,431.99,1289.0,430.4,431.99,430.39,431.99,1289.0
2025-04-24 10:30:00,432.16,433.44,432.16,433.1,2087.0,432.16,433.44,432.16,433.1,2087.0
2025-04-24 10:40:00,432.93,433.15,431.74,432.81,4756.0,432.93,433.15,431.74,432.81,4756.0
2025-04-24 10:50:00,432.63,432.84,432.36,432.81,1965.0,432.63,432.84,432.36,432.81,1965.0
2025-04-24 11:00:00,432.68,434.54,432.68,434.52,2125.0,432.68,434.54,432.68,434.52,2125.0
2025-04-24 11:10:00,434.49,435.59,434.09,435.25,6666.0,434.49,435.59,434.09,435.25,6666.0
2025-04-24 11:20:00,435.92,437.44,435.9,436.67,13951.0,435.92,437.44,435.9,436.67,13951.0
2025-04-24 11:30:00,436.74,437.9,436.26,437.52,8728.0,436.74,437.9,436.26,437.52,8728.0
2025-04-24 11:40:00,437.35,437.59,436.68,437.37,5845.0,437.35,437.59,436.68,437.37,5845.0
2025-04-24 11:50:00,437.08,438.14,437.02,437.37,8393.0,437.08,438.14,437.02,437.37,8393.0
2025-04-24 12:00:00,437.69,437.74,435.95,437.44,9152.0,437.69,437.74,435.95,437.44,9152.0
2025-04-24 12:10:00,437.56,438.31,437.45,437.46,8910.0,437.56,438.31,437.45,437.46,8910.0
2025-04-24 12:20:00,437.53,437.53,435.82,436.06,2775.0,437.53,437.53,435.82,436.06,2775.0
2025-04-24 12:30:00,436.2,437.32,436.2,436.67,7900.0,436.2,437.32,436.2,436.67,7900.0
2025-04-24 12:40:00,436.56,437.97,435.57,436.97,9583.0,436.56,437.97,435.57,436.97,9583.0
2025-04-24 12:50:00,436.89,437.33,436.49,437.01,7148.0,436.89,437.33,436.49,437.01,7148.0
2025-04-24 13:00:00,436.92,437.48,436.91,437.39,1734.0,436.92,437.48,436.91,437.39,1734.0
2025-04-24 13:10:00,437.6,438.61,436.68,437.12,8265.0,437.6,438.61,436.68,437.12,8265.0
2025-04-24 13:20:00,437.1,437.51,436.95,437.35,1792.0,437.1,437.51,436.95,437.35,1792.0
2025-04-24 13:30:00,437.68,437.87,437.19,437.86,2980.0,437.68,437.87,437.19,437.86,2980.0
2025-04-24 13:40:00,437.75,437.75,436.45,436.78,2689.0,437.75,437.75,436.45,436.78,2689.0
2025-04-24 13:50:00,436.89,436.99,436.59,436.67,2896.0,436.89,436.99,436.59,436.67,2896.0
2025-04-24 14:00:00,436.86,437.41,436.77,436.77,4953.0,436.86,437.41,436.77,436.77,4953.0
2025-04-24 14:10:00,437.32,437.32,436.9,437.25,2223.0,437.32,437.32,436.9,437.25,2223.0
2025-04-24 14:20:00,436.94,437.09,436.65,436.91,6678.0,436.94,437.09,436.65,436.91,6678.0
2025-04-24 14:30:00,436.74,437.69,436.74,437.69,1523.0,436.74,437.69,436.74,437.69,1523.0
2025-04-24 14:40:00,437.39,437.76,437.31,437.55,1644.0,437.39,437.76,437.31,437.55,1644.0
2025-04-24 14:50:00,437.2,438.15,437.19,437.24,7196.0,437.2,438.15,437.19,437.24,7196.0
2025-04-24 15:00:00,437.38,437.61,436.78,437.42,5234.0,437.38,437.61,436.78,437.42,5234.0
2025-04-24 15:10:00,437.26,437.38,436.23,437.37,6946.0,437.26,437.38,436.23,437.37,6946.0
2025-04-24 15:20:00,437.57,438.35,437.44,438.22,14149.0,437.57,438.35,437.44,438.22,14149.0
2025-04-24 15:30:00,438.3,439.88,438.08,439.71,15200.0,438.3,439.88,438.08,439.71,15200.0
2025-04-24 15:40:00,439.68,440.65,439.46,440.44,5082.0,439.68,440.65,439.46,440.44,5082.0
2025-04-24 15:50:00,440.73,441.87,439.67,440.98,50967.0,440.73,441.87,439.67,440.98,50967.0
2025-04-25 09:30:00,438.63,440.5,437.07,438.21,8743.0,438.63,440.5,437.07,438.21,8743.0
2025-04-25 09:40:00,439.04,439.04,436.5,438.01,5028.0,439.04,439.04,436.5,438.01,5028.0
2025-04-25 09:50:00,437.53,439.81,436.86,437.07,7058.0,437.53,439.81,436.86,437.07,7058.0
2025-04-25 10:00:00,437.82,438.26,435.65,437.81,10270.0,437.82,438.26,435.65,437.81,10270.0
2025-04-25 10:10:00,437.16,437.84,436.5,436.64,5618.0,437.16,437.84,436.5,436.64,5618.0
2025-04-25 10:20:00,436.09,437.15,434.35,435.62,7631.0,436.09,437.15,434.35,435.62,7631.0
2025-04-25 10:30:00,435.56,435.92,433.88,435.67,6370.0,435.56,435.92,433.88,435.67,6370.0
2025-04-25 10:40:00,435.67,436.48,435.66,435.66,4193.0,435.67,436.48,435.66,435.66,4193.0
2025-04-25 10:50:00,435.85,436.26,434.13,434.56,6375.0,435.85,436.26,434.13,434.56,6375.0
2025-04-25 11:00:00,434.58,435.52,434.32,435.52,6767.0,434.58,435.52,434.32,435.52,6767.0
2025-04-25 11:10:00,435.48,435.7,434.4,434.6,3721.0,435.48,435.7,434.4,434.6,3721.0
2025-04-25 11:20:00,434.6,435.18,432.99,432.99,7082.0,434.6,435.18,432.99,432.99,7082.0
2025-04-25 11:30:00,433.31,433.81,433.19,433.48,6359.0,433.31,433.81,433.19,433.48,6359.0
2025-04-25 11:40:00,433.75,433.78,432.08,432.79,11155.0,433.75,433.78,432.08,432.79,11155.0
2025-04-25 11:50:00,433.24,434.73,432.98,434.65,20060.0,433.24,434.73,432.98,434.65,20060.0
2025-04-25 12:00:00,434.74,435.25,434.31,434.62,2835.0,434.74,435.25,434.31,434.62,2835.0
2025-04-25 12:10:00,434.87,435.0,434.27,434.9,8049.0,434.87,435.0,434.27,434.9,8049.0
2025-04-25 12:20:00,435.4,437.2,435.19,436.43,5701.0,435.4,437.2,435.19,436.43,5701.0
2025-04-25 12:30:00,436.7,436.7,435.94,436.44,8047.0,436.7,436.7,435.94,436.44,8047.0
2025-04-25 12:40:00,436.44,436.97,435.8,435.86,8640.0,436.44,436.97,435.8,435.86,8640.0
2025-04-25 12:50:00,435.86,436.4,435.63,435.78,9258.0,435.86,436.4,435.63,435.78,9258.0
2025-04-25 13:00:00,435.86,437.17,435.85,436.66,4153.0,435.86,437.17,435.85,436.66,4153.0
2025-04-25 13:10:00,436.66,437.29,436.61,437.29,4495.0,436.66,437.29,436.61,437.29,4495.0
2025-04-25 13:20:00,437.55,438.15,437.18,438.15,10430.0,437.55,438.15,437.18,438.15,10430.0
2025-04-25 13:30:00,438.2,438.57,436.57,436.58,14317.0,438.2,438.57,436.57,436.58,14317.0
2025-04-25 13:40:00,436.58,437.23,436.03,436.74,7347.0,436.58,437.23,436.03,436.74,7347.0
2025-04-25 13:50:00,436.74,436.74,435.54,435.68,5856.0,436.74,436.74,435.54,435.68,5856.0
2025-04-25 14:00:00,435.93,436.85,435.53,436.85,8644.0,435.93,436.85,435.53,436.85,8644.0
2025-04-25 14:10:00,436.91,437.05,436.28,436.63,8790.0,436.91,437.05,436.28,436.63,8790.0
2025-04-25 14:20:00,436.61,437.93,436.61,437.56,8120.0,436.61,437.93,436.61,437.56,8120.0
2025-04-25 14:30:00,438.03,439.07,437.86,438.88,4534.0,438.03,439.07,437.86,438.88,4534.0
2025-04-25 14:40:00,438.81,438.87,438.07,438.1,5586.0,438.81,438.87,438.07,438.1,5586.0
2025-04-25 14:50:00,437.86,437.99,436.91,437.07,6546.0,437.86,437.99,436.91,437.07,6546.0
2025-04-25 15:00:00,437.12,437.79,436.52,436.53,4930.0,437.12,437.79,436.52,436.53,4930.0
2025-04-25 15:10:00,436.39,436.97,436.21,436.73,8416.0,436.39,436.97,436.21,436.73,8416.0
2025-04-25 15:20:00,436.74,437.24,435.79,435.86,8227.0,436.74,437.24,435.79,435.86,8227.0
2025-04-25 15:30:00,435.78,436.57,434.99,436.03,12292.0,435.78,436.57,434.99,436.03,12292.0
2025-04-25 15:40:00,436.14,436.8,435.75,436.43,13861.0,436.14,436.8,435.75,436.43,13861.0
2025-04-25 15:50:00,436.72,438.08,436.65,437.44,65790.0,436.72,438.08,436.65,437.44,65790.0
2025-04-28 09:30:00,435.53,440.26,435.53,436.91,12444.0,435.53,440.26,435.53,436.91,12444.0
2025-04-28 09:40:00,435.65,438.77,435.65,438.02,7230.0,435.65,438.77,435.65,438.02,7230.0
2025-04-28 09:50:00,437.91,437.91,436.22,436.22,5978.0,437.91,437.91,436.22,436.22,5978.0
2025-04-28 10:00:00,435.92,436.49,434.96,434.96,5614.0,435.92,436.49,434.96,434.96,5614.0
2025-04-28 10:10:00,434.85,435.17,434.25,434.66,8319.0,434.85,435.17,434.25,434.66,8319.0
2025-04-28 10:20:00,434.66,435.38,433.63,433.79,5405.0,434.66,435.38,433.63,433.79,5405.0
2025-04-28 10:30:00,433.96,434.39,432.59,434.11,3431.0,433.96,434.39,432.59,434.11,3431.0
2025-04-28 10:40:00,434.57,435.62,433.9,435.44,3502.0,434.57,435.62,433.9,435.44,3502.0
2025-04-28 10:50:00,435.49,436.06,434.15,436.06,7452.0,435.49,436.06,434.15,436.06,7452.0
2025-04-28 11:00:00,436.32,436.32,434.55,434.55,3242.0,436.32,436.32,434.55,434.55,3242.0
2025-04-28 11:10:00,434.57,435.11,434.14,434.92,4838.0,434.57,435.11,434.14,434.92,4838.0
2025-04-28 11:20:00,435.13,435.13,431.91,431.93,4237.0,435.13,435.13,431.91,431.93,4237.0
2025-04-28 11:30:00,432.23,432.66,431.35,432.66,5400.0,432.23,432.66,431.35,432.66,5400.0
2025-04-28 11:40:00,432.91,433.49,432.64,432.78,1400.0,432.91,433.49,432.64,432.78,1400.0
2025-04-28 11:50:00,432.42,432.78,431.44,432.03,4357.0,432.42,432.78,431.44,432.03,4357.0
2025-04-28 12:00:00,432.13,432.13,430.62,430.63,5481.0,432.13,432.13,430.62,430.63,5481.0
2025-04-28 12:10:00,431.02,431.44,430.28,431.09,3839.0,431.02,431.44,430.28,431.09,3839.0
2025-04-28 12:20:00,431.14,431.14,429.94,429.94,5668.0,431.14,431.14,429.94,429.94,5668.0
2025-04-28 12:30:00,430.17,430.7,428.97,430.48,9410.0,430.17,430.7,428.97,430.48,9410.0
2025-04-28 12:40:00,430.53,431.6,430.46,431.31,5155.0,430.53,431.6,430.46,431.31,5155.0
2025-04-28 12:50:00,431.7,431.71,430.37,430.78,3994.0,431.7,431.71,430.37,430.78,3994.0
2025-04-28 13:00:00,430.86,431.29,429.98,430.43,11617.0,430.86,431.29,429.98,430.43,11617.0
2025-04-28 13:10:00,430.22,430.4,429.48,429.68,6128.0,430.22,430.4,429.48,429.68,6128.0
2025-04-28 13:20:00,429.86,429.88,428.74,428.74,3440.0,429.86,429.88,428.74,428.74,3440.0
2025-04-28 13:30:00,428.78,428.93,427.7,428.93,6006.0,428.78,428.93,427.7,428.93,6006.0
2025-04-28 13:40:00,428.93,429.56,428.91,428.93,4704.0,428.93,429.56,428.91,428.93,4704.0
2025-04-28 13:50:00,429.28,429.5,428.96,428.96,6155.0,429.28,429.5,428.96,428.96,6155.0
2025-04-28 14:00:00,428.97,429.8,428.86,429.22,11353.0,428.97,429.8,428.86,429.22,11353.0
2025-04-28 14:10:00,429.11,429.11,428.25,428.77,9627.0,429.11,429.11,428.25,428.77,9627.0
2025-04-28 14:20:00,429.06,431.59,428.91,431.2,20386.0,429.06,431.59,428.91,431.2,20386.0
2025-04-28 14:30:00,430.94,432.85,430.55,430.71,33890.0,430.94,432.85,430.55,430.71,33890.0
2025-04-28 14:40:00,430.46,432.5,430.45,432.36,28997.0,430.46,432.5,430.45,432.36,28997.0
2025-04-28 14:50:00,432.5,432.92,431.04,431.69,22394.0,432.5,432.92,431.04,431.69,22394.0
2025-04-28 15:00:00,431.94,433.31,431.6,432.85,6892.0,431.94,433.31,431.6,432.85,6892.0
2025-04-28 15:10:00,432.82,433.49,432.61,433.06,19236.0,432.82,433.49,432.61,433.06,19236.0
2025-04-28 15:20:00,433.42,434.84,433.03,434.38,14795.0,433.42,434.84,433.03,434.38,14795.0
2025-04-28 15:30:00,434.39,435.14,433.5,434.34,18355.0,434.39,435.14,433.5,434.34,18355.0
2025-04-28 15:40:00,434.34,435.24,434.13,434.96,23775.0,434.34,435.24,434.13,434.96,23775.0
2025-04-28 15:50:00,435.06,436.38,433.7,433.87,57487.0,435.06,436.38,433.7,433.87,57487.0
2025-04-29 09:30:00,433.69,433.69,429.11,432.01,9763.0,433.69,433.69,429.11,432.01,9763.0
2025-04-29 09:40:00,432.08,432.98,431.93,432.98,3358.0,432.08,432.98,431.93,432.98,3358.0
2025-04-29 09:50:00,432.83,433.48,432.3,432.46,5894.0,432.83,433.48,432.3,432.46,5894.0
2025-04-29 10:00:00,432.04,433.58,432.03,433.44,8324.0,432.04,433.58,432.03,433.44,8324.0
2025-04-29 10:10:00,433.26,434.39,433.26,434.36,5135.0,433.26,434.39,433.26,434.36,5135.0
2025-04-29 10:20:00,433.74,433.93,432.26,432.27,3603.0,433.74,433.93,432.26,432.27,3603.0
2025-04-29 10:30:00,432.69,433.7,432.47,433.68,2880.0,432.69,433.7,432.47,433.68,2880.0
2025-04-29 10:40:00,433.68,434.53,433.23,434.42,2679.0,433.68,434.53,433.23,434.42,2679.0
2025-04-29 10:50:00,434.62,437.21,434.56,437.03,17936.0,434.62,437.21,434.56,437.03,17936.0
2025-04-29 11:00:00,437.47,437.52,436.12,436.39,5082.0,437.47,437.52,436.12,436.39,5082.0
2025-04-29 11:10:00,436.37,436.69,434.2,434.2,4673.0,436.37,436.69,434.2,434.2,4673.0
2025-04-29 11:20:00,434.2,434.58,433.84,434.58,2316.0,434.2,434.58,433.84,434.58,2316.0
2025-04-29 11:30:00,434.21,434.45,433.64,433.78,1725.0,434.21,434.45,433.64,433.78,1725.0
2025-04-29 11:40:00,434.08,434.51,434.04,434.32,1355.0,434.08,434.51,434.04,434.32,1355.0
2025-04-29 11:50:00,434.17,434.57,433.16,433.5,6213.0,434.17,434.57,433.16,433.5,6213.0
2025-04-29 12:00:00,433.68,434.85,433.14,434.85,7651.0,433.68,434.85,433.14,434.85,7651.0
2025-04-29 12:10:00,434.82,435.06,434.31,434.33,6132.0,434.82,435.06,434.31,434.33,6132.0
2025-04-29 12:20:00,434.16,434.57,433.77,434.37,3573.0,434.16,434.57,433.77,434.37,3573.0
2025-04-29 12:30:00,434.4,437.3,434.12,435.48,29384.0,434.4,437.3,434.12,435.48,29384.0
2025-04-29 12:40:00,435.48,435.88,434.94,434.94,4683.0,435.48,435.88,434.94,434.94,4683.0
2025-04-29 12:50:00,435.4,435.4,433.25,433.25,2100.0,435.4,435.4,433.25,433.25,2100.0
2025-04-29 13:00:00,433.69,434.34,433.36,433.99,4781.0,433.69,434.34,433.36,433.99,4781.0
2025-04-29 13:10:00,433.65,433.88,432.98,433.88,6183.0,433.65,433.88,432.98,433.88,6183.0
2025-04-29 13:20:00,433.94,434.15,433.44,434.04,4841.0,433.94,434.15,433.44,434.04,4841.0
2025-04-29 13:30:00,434.05,434.76,433.86,434.76,2389.0,434.05,434.76,433.86,434.76,2389.0
2025-04-29 13:40:00,434.89,435.21,434.51,435.07,4937.0,434.89,435.21,434.51,435.07,4937.0
2025-04-29 13:50:00,434.91,435.91,434.87,435.9,4645.0,434.91,435.91,434.87,435.9,4645.0
2025-04-29 14:00:00,436.3,437.27,436.3,437.04,2000.0,436.3,437.27,436.3,437.04,2000.0
2025-04-29 14:10:00,436.74,437.92,436.52,436.62,4774.0,436.74,437.92,436.52,436.62,4774.0
2025-04-29 14:20:00,436.65,438.59,436.19,438.38,9843.0,436.65,438.59,436.19,438.38,9843.0
2025-04-29 14:30:00,438.46,439.01,438.41,438.59,5534.0,438.46,439.01,438.41,438.59,5534.0
2025-04-29 14:40:00,438.55,438.55,437.86,438.17,5107.0,438.55,438.55,437.86,438.17,5107.0
2025-04-29 14:50:00,438.16,438.26,437.25,437.89,11321.0,438.16,438.26,437.25,437.89,11321.0
2025-04-29 15:00:00,437.97,437.99,436.94,437.61,7481.0,437.97,437.99,436.94,437.61,7481.0
2025-04-29 15:10:00,437.86,438.42,437.36,437.75,8035.0,437.86,438.42,437.36,437.75,8035.0
2025-04-29 15:20:00,437.74,437.86,437.18,437.66,5946.0,437.74,437.86,437.18,437.66,5946.0
2025-04-29 15:30:00,437.77,437.77,437.17,437.41,6696.0,437.77,437.77,437.17,437.41,6696.0
2025-04-29 15:40:00,437.28,437.38,436.16,436.79,10053.0,437.28,437.38,436.16,436.79,10053.0
2025-04-29 15:50:00,436.56,437.36,435.59,437.05,57206.0,436.56,437.36,435.59,437.05,57206.0
2025-04-30 09:30:00,436.38,440.0,430.64,431.88,31625.0,436.38,440.0,430.64,431.88,31625.0
2025-04-30 09:40:00,431.53,432.15,428.61,429.58,7661.0,431.53,432.15,428.61,429.58,7661.0
2025-04-30 09:50:00,429.32,430.14,428.09,428.49,18702.0,429.32,430.14,428.09,428.49,18702.0
2025-04-30 10:00:00,428.7,430.15,428.34,429.02,17317.0,428.7,430.15,428.34,429.02,17317.0
2025-04-30 10:10:00,429.23,429.74,428.58,429.56,6500.0,429.23,429.74,428.58,429.56,6500.0
2025-04-30 10:20:00,429.17,431.58,428.47,431.03,6785.0,429.17,431.58,428.47,431.03,6785.0
2025-04-30 10:30:00,430.48,432.13,430.06,430.86,18324.0,430.48,432.13,430.06,430.86,18324.0
2025-04-30 10:40:00,430.86,432.12,429.54,431.76,21952.0,430.86,432.12,429.54,431.76,21952.0
2025-04-30 10:50:00,431.19,432.01,430.67,431.35,10880.0,431.19,432.01,430.67,431.35,10880.0
2025-04-30 11:00:00,431.77,432.65,431.29,432.17,8024.0,431.77,432.65,431.29,432.17,8024.0
2025-04-30 11:10:00,432.21,432.92,432.03,432.72,5436.0,432.21,432.92,432.03,432.72,5436.0
2025-04-30 11:20:00,432.35,432.64,431.38,432.34,11220.0,432.35,432.64,431.38,432.34,11220.0
2025-04-30 11:30:00,431.94,432.39,431.28,432.39,4655.0,431.94,432.39,431.28,432.39,4655.0
2025-04-30 11:40:00,432.75,433.9,432.4,433.37,12559.0,432.75,433.9,432.4,433.37,12559.0
2025-04-30 11:50:00,433.38,433.82,433.0,433.62,12883.0,433.38,433.82,433.0,433.62,12883.0
2025-04-30 12:00:00,433.49,434.1,433.19,433.8,9517.0,433.49,434.1,433.19,433.8,9517.0
2025-04-30 12:10:00,433.47,434.01,433.29,433.46,5816.0,433.47,434.01,433.29,433.46,5816.0
2025-04-30 12:20:00,433.49,434.26,431.49,431.49,20446.0,433.49,434.26,431.49,431.49,20446.0
2025-04-30 12:30:00,431.56,432.8,431.34,432.44,4174.0,431.56,432.8,431.34,432.44,4174.0
2025-04-30 12:40:00,432.58,434.0,432.4,433.19,5670.0,432.58,434.0,432.4,433.19,5670.0
2025-04-30 12:50:00,433.18,433.57,433.09,433.51,5100.0,433.18,433.57,433.09,433.51,5100.0
2025-04-30 13:00:00,433.77,433.9,432.81,432.81,4214.0,433.77,433.9,432.81,432.81,4214.0
2025-04-30 13:10:00,432.02,432.16,431.32,431.74,6073.0,432.02,432.16,431.32,431.74,6073.0
2025-04-30 13:20:00,431.48,433.01,431.45,432.52,8733.0,431.48,433.01,431.45,432.52,8733.0
2025-04-30 13:30:00,432.35,432.79,431.87,432.5,7100.0,432.35,432.79,431.87,432.5,7100.0
2025-04-30 13:40:00,432.21,432.87,431.95,432.44,8265.0,432.21,432.87,431.95,432.44,8265.0
2025-04-30 13:50:00,432.44,433.13,432.35,432.71,6111.0,432.44,433.13,432.35,432.71,6111.0
2025-04-30 14:00:00,432.74,433.6,431.78,432.52,13561.0,432.74,433.6,431.78,432.52,13561.0
2025-04-30 14:10:00,432.8,433.36,432.25,432.79,15126.0,432.8,433.36,432.25,432.79,15126.0
2025-04-30 14:20:00,432.75,433.82,432.75,433.58,13603.0,432.75,433.82,432.75,433.58,13603.0
2025-04-30 14:30:00,433.9,434.39,432.77,433.0,12150.0,433.9,434.39,432.77,433.0,12150.0
2025-04-30 14:40:00,433.18,433.18,432.08,432.64,8826.0,433.18,433.18,432.08,432.64,8826.0
2025-04-30 14:50:00,432.65,432.8,431.28,431.44,10308.0,432.65,432.8,431.28,431.44,10308.0
2025-04-30 15:00:00,431.68,432.17,431.26,431.29,7073.0,431.68,432.17,431.26,431.29,7073.0
2025-04-30 15:10:00,431.71,432.24,431.22,431.3,5401.0,431.71,432.24,431.22,431.3,5401.0
2025-04-30 15:20:00,431.46,431.72,430.79,430.87,10671.0,431.46,431.72,430.79,430.87,10671.0
2025-04-30 15:30:00,430.54,430.94,429.95,430.1,9586.0,430.54,430.94,429.95,430.1,9586.0
2025-04-30 15:40:00,430.23,432.54,430.23,432.43,17875.0,430.23,432.54,430.23,432.43,17875.0
2025-04-30 15:50:00,432.33,434.05,431.93,432.71,79849.0,432.33,434.05,431.93,432.71,79849.0
2025-05-01 09:30:00,468.12,479.06,464.16,477.89,62380.0,468.12,479.06,464.16,477.89,62380.0
2025-05-01 09:40:00,477.95,481.93,467.16,468.93,25885.0,477.95,481.93,467.16,468.93,25885.0
2025-05-01 09:50:00,469.48,470.49,462.36,464.88,25570.0,469.48,470.49,462.36,464.88,25570.0
2025-05-01 10:00:00,465.14,467.36,462.05,466.31,22050.0,465.14,467.36,462.05,466.31,22050.0
2025-05-01 10:10:00,467.16,470.25,466.08,468.81,18472.0,467.16,470.25,466.08,468.81,18472.0
2025-05-01 10:20:00,468.81,472.46,468.45,472.25,14693.0,468.81,472.46,468.45,472.25,14693.0
2025-05-01 10:30:00,472.17,473.71,471.25,473.0,10152.0,472.17,473.71,471.25,473.0,10152.0
2025-05-01 10:40:00,472.3,473.2,470.6,471.29,13225.0,472.3,473.2,470.6,471.29,13225.0
2025-05-01 10:50:00,471.25,473.17,470.95,472.46,15539.0,471.25,473.17,470.95,472.46,15539.0
2025-05-01 11:00:00,472.46,472.59,469.35,470.87,14458.0,472.46,472.59,469.35,470.87,14458.0
2025-05-01 11:10:00,471.27,471.27,468.08,468.08,13937.0,471.27,471.27,468.08,468.08,13937.0
2025-05-01 11:20:00,467.98,468.14,463.7,463.93,10071.0,467.98,468.14,463.7,463.93,10071.0
2025-05-01 11:30:00,463.51,465.63,463.5,464.02,9992.0,463.51,465.63,463.5,464.02,9992.0
2025-05-01 11:40:00,463.61,467.13,463.45,467.13,13779.0,463.61,467.13,463.45,467.13,13779.0
2025-05-01 11:50:00,466.87,468.21,466.59,467.71,11544.0,466.87,468.21,466.59,467.71,11544.0
2025-05-01 12:00:00,467.81,471.06,467.8,470.49,8725.0,467.81,471.06,467.8,470.49,8725.0
2025-05-01 12:10:00,470.17,471.07,469.0,469.64,5523.0,470.17,471.07,469.0,469.64,5523.0
2025-05-01 12:20:00,469.55,471.48,469.18,471.0,3188.0,469.55,471.48,469.18,471.0,3188.0
2025-05-01 12:30:00,470.84,472.44,470.84,471.63,5512.0,470.84,472.44,470.84,471.63,5512.0
2025-05-01 12:40:00,472.04,472.13,470.56,471.77,9159.0,472.04,472.13,470.56,471.77,9159.0
2025-05-01 12:50:00,472.13,472.89,471.5,471.96,3538.0,472.13,472.89,471.5,471.96,3538.0
2025-05-01 13:00:00,471.66,472.52,469.62,470.42,2805.0,471.66,472.52,469.62,470.42,2805.0
2025-05-01 13:10:00,470.41,472.6,470.41,472.37,7723.0,470.41,472.6,470.41,472.37,7723.0
2025-05-01 13:20:00,472.4,472.4,471.07,472.16,2400.0,472.4,472.4,471.07,472.16,2400.0
2025-05-01 13:30:00,472.95,473.61,472.13,472.31,4477.0,472.95,473.61,472.13,472.31,4477.0
2025-05-01 13:40:00,472.24,472.49,470.3,470.66,3299.0,472.24,472.49,470.3,470.66,3299.0
2025-05-01 13:50:00,470.89,471.27,470.59,471.09,2192.0,470.89,471.27,470.59,471.09,2192.0
2025-05-01 14:00:00,471.09,471.49,470.67,471.35,1827.0,471.09,471.49,470.67,471.35,1827.0
2025-05-01 14:10:00,471.17,472.67,470.08,472.02,8121.0,471.17,472.67,470.08,472.02,8121.0
2025-05-01 14:20:00,472.49,472.66,470.13,470.89,5268.0,472.49,472.66,470.13,470.89,5268.0
2025-05-01 14:30:00,471.56,472.24,470.63,472.24,6688.0,471.56,472.24,470.63,472.24,6688.0
2025-05-01 14:40:00,472.5,473.48,472.24,472.24,6328.0,472.5,473.48,472.24,472.24,6328.0
2025-05-01 14:50:00,473.0,473.15,470.92,470.92,12809.0,473.0,473.15,470.92,470.92,12809.0
2025-05-01 15:00:00,470.81,470.81,468.63,469.1,7654.0,470.81,470.81,468.63,469.1,7654.0
2025-05-01 15:10:00,469.5,469.72,468.43,468.9,10346.0,469.5,469.72,468.43,468.9,10346.0
2025-05-01 15:20:00,469.57,470.15,468.19,469.89,10841.0,469.57,470.15,468.19,469.89,10841.0
2025-05-01 15:30:00,470.29,470.36,468.84,469.24,12425.0,470.29,470.36,468.84,469.24,12425.0
2025-05-01 15:40:00,469.81,471.54,469.3,471.24,17502.0,469.81,471.54,469.3,471.24,17502.0
2025-05-01 15:50:00,471.1,472.93,469.71,471.28,60433.0,471.1,472.93,469.71,471.28,60433.0
2025-05-02 09:30:00,478.0,482.37,476.53,478.6,15363.0,478.0,482.37,476.53,478.6,15363.0
2025-05-02 09:40:00,479.48,481.64,478.75,480.12,14223.0,479.48,481.64,478.75,480.12,14223.0
2025-05-02 09:50:00,479.98,483.91,479.98,483.31,14919.0,479.98,483.91,479.98,483.31,14919.0
2025-05-02 10:00:00,482.76,483.48,475.66,476.71,11921.0,482.76,483.48,475.66,476.71,11921.0
2025-05-02 10:10:00,476.71,476.99,473.75,473.77,8457.0,476.71,476.99,473.75,473.77,8457.0
2025-05-02 10:20:00,474.14,474.43,471.94,473.56,13130.0,474.14,474.43,471.94,473.56,13130.0
2025-05-02 10:30:00,473.61,475.05,472.92,473.49,5251.0,473.61,475.05,472.92,473.49,5251.0
2025-05-02 10:40:00,473.5,473.77,472.77,473.71,800.0,473.5,473.77,472.77,473.71,800.0
2025-05-02 10:50:00,473.7,474.01,472.5,473.54,5374.0,473.7,474.01,472.5,473.54,5374.0
2025-05-02 11:00:00,473.43,473.43,471.62,471.63,3345.0,473.43,473.43,471.62,471.63,3345.0
2025-05-02 11:10:00,470.1,470.87,469.57,470.24,15716.0,470.1,470.87,469.57,470.24,15716.0
2025-05-02 11:20:00,470.24,470.39,468.87,469.61,7557.0,470.24,470.39,468.87,469.61,7557.0
2025-05-02 11:30:00,469.7,470.4,466.57,470.38,25712.0,469.7,470.4,466.57,470.38,25712.0
2025-05-02 11:40:00,470.06,470.63,469.55,470.05,2208.0,470.06,470.63,469.55,470.05,2208.0
2025-05-02 11:50:00,469.59,470.15,469.15,469.84,6785.0,469.59,470.15,469.15,469.84,6785.0
2025-05-02 12:00:00,469.85,472.64,469.84,471.93,10059.0,469.85,472.64,469.84,471.93,10059.0
2025-05-02 12:10:00,472.42,473.81,472.07,473.35,7252.0,472.42,473.81,472.07,473.35,7252.0
2025-05-02 12:20:00,473.42,473.9,472.88,473.14,6321.0,473.42,473.9,472.88,473.14,6321.0
2025-05-02 12:30:00,473.43,475.05,473.3,474.06,5452.0,473.43,475.05,473.3,474.06,5452.0
2025-05-02 12:40:00,473.54,474.31,472.5,474.06,12770.0,473.54,474.31,472.5,474.06,12770.0
2025-05-02 12:50:00,474.1,474.26,472.92,473.5,10433.0,474.1,474.26,472.92,473.5,10433.0
2025-05-02 13:00:00,473.55,473.55,472.06,472.63,7450.0,473.55,473.55,472.06,472.63,7450.0
2025-05-02 13:10:00,472.37,472.43,470.42,470.42,2905.0,472.37,472.43,470.42,470.42,2905.0
2025-05-02 13:20:00,470.49,470.49,468.42,470.14,4040.0,470.49,470.49,468.42,470.14,4040.0
2025-05-02 13:30:00,470.2,471.04,469.04,469.04,5870.0,470.2,471.04,469.04,469.04,5870.0
2025-05-02 13:40:00,468.98,471.0,468.5,470.44,3333.0,468.98,471.0,468.5,470.44,3333.0
2025-05-02 13:50:00,470.1,470.1,468.36,468.83,11091.0,470.1,470.1,468.36,468.83,11091.0
2025-05-02 14:00:00,469.05,469.66,468.57,469.43,15318.0,469.05,469.66,468.57,469.43,15318.0
2025-05-02 14:10:00,469.45,470.31,469.45,469.87,2207.0,469.45,470.31,469.45,469.87,2207.0
2025-05-02 14:20:00,469.67,470.49,469.3,470.49,1438.0,469.67,470.49,469.3,470.49,1438.0
2025-05-02 14:30:00,469.89,470.85,469.58,469.97,5266.0,469.89,470.85,469.58,469.97,5266.0
2025-05-02 14:40:00,469.56,470.32,469.56,469.9,1345.0,469.56,470.32,469.56,469.9,1345.0
2025-05-02 14:50:00,469.77,470.5,469.68,470.3,4999.0,469.77,470.5,469.68,470.3,4999.0
2025-05-02 15:00:00,470.03,470.03,469.05,469.3,2683.0,470.03,470.03,469.05,469.3,2683.0
2025-05-02 15:10:00,469.31,471.18,469.31,470.55,5457.0,469.31,471.18,469.31,470.55,5457.0
2025-05-02 15:20:00,471.01,472.05,470.71,471.8,12835.0,471.01,472.05,470.71,471.8,12835.0
2025-05-02 15:30:00,471.69,472.26,471.24,472.04,13512.0,471.69,472.26,471.24,472.04,13512.0
2025-05-02 15:40:00,472.38,472.38,470.96,471.07,6603.0,472.38,472.38,470.96,471.07,6603.0
2025-05-02 15:50:00,471.42,473.15,471.16,471.85,46354.0,471.42,473.15,471.16,471.85,46354.0
2025-05-05 09:30:00,471.9,471.9,468.38,468.38,11492.0,471.9,471.9,468.38,468.38,11492.0
2025-05-05 09:40:00,468.7,469.55,468.15,469.55,2762.0,468.7,469.55,468.15,469.55,2762.0
2025-05-05 09:50:00,468.39,470.09,468.39,469.0,3117.0,468.39,470.09,468.39,469.0,3117.0
2025-05-05 10:00:00,468.7,469.3,467.02,468.13,6993.0,468.7,469.3,467.02,468.13,6993.0
2025-05-05 10:10:00,467.92,468.94,467.66,468.8,9701.0,467.92,468.94,467.66,468.8,9701.0
2025-05-05 10:20:00,468.8,469.48,467.17,468.04,9809.0,468.8,469.48,467.17,468.04,9809.0
2025-05-05 10:30:00,467.7,468.41,466.74,468.28,4170.0,467.7,468.41,466.74,468.28,4170.0
2025-05-05 10:40:00,468.31,470.47,468.09,469.99,4416.0,468.31,470.47,468.09,469.99,4416.0
2025-05-05 10:50:00,470.25,471.05,470.15,470.54,4938.0,470.25,471.05,470.15,470.54,4938.0
2025-05-05 11:00:00,470.03,471.55,469.92,470.4,5819.0,470.03,471.55,469.92,470.4,5819.0
2025-05-05 11:10:00,470.4,470.87,470.08,470.71,5023.0,470.4,470.87,470.08,470.71,5023.0
2025-05-05 11:20:00,470.77,471.26,470.37,470.44,7031.0,470.77,471.26,470.37,470.44,7031.0
2025-05-05 11:30:00,470.47,473.47,470.46,473.23,187290.0,470.47,473.47,470.46,473.23,187290.0
2025-05-05 11:40:00,473.0,474.46,472.47,473.8,3888.0,473.0,474.46,472.47,473.8,3888.0
2025-05-05 11:50:00,474.07,476.37,474.04,476.02,7470.0,474.07,476.37,474.04,476.02,7470.0
2025-05-05 12:00:00,476.04,476.1,474.73,474.91,6660.0,476.04,476.1,474.73,474.91,6660.0
2025-05-05 12:10:00,474.95,476.74,474.93,475.85,6659.0,474.95,476.74,474.93,475.85,6659.0
2025-05-05 12:20:00,475.36,475.71,475.06,475.26,3600.0,475.36,475.71,475.06,475.26,3600.0
2025-05-05 12:30:00,475.25,475.37,474.8,475.25,7853.0,475.25,475.37,474.8,475.25,7853.0
2025-05-05 12:40:00,475.65,475.66,474.88,475.36,12100.0,475.65,475.66,474.88,475.36,12100.0
2025-05-05 12:50:00,475.41,475.41,474.89,475.0,6527.0,475.41,475.41,474.89,475.0,6527.0
2025-05-05 13:00:00,475.0,475.76,474.79,475.45,13915.0,475.0,475.76,474.79,475.45,13915.0
2025-05-05 13:10:00,475.7,476.72,474.52,474.96,13438.0,475.7,476.72,474.52,474.96,13438.0
2025-05-05 13:20:00,474.8,475.61,474.8,475.61,2685.0,474.8,475.61,474.8,475.61,2685.0
2025-05-05 13:30:00,475.71,476.15,475.34,476.12,9072.0,475.71,476.15,475.34,476.12,9072.0
2025-05-05 13:40:00,475.96,477.35,475.96,476.83,4912.0,475.96,477.35,475.96,476.83,4912.0
2025-05-05 13:50:00,476.8,478.07,476.67,477.98,10853.0,476.8,478.07,476.67,477.98,10853.0
2025-05-05 14:00:00,477.75,478.95,477.72,478.94,10126.0,477.75,478.95,477.72,478.94,10126.0
2025-05-05 14:10:00,478.52,478.52,477.8,477.81,2862.0,478.52,478.52,477.8,477.81,2862.0
2025-05-05 14:20:00,478.1,478.91,478.06,478.72,4360.0,478.1,478.91,478.06,478.72,4360.0
2025-05-05 14:30:00,478.8,481.24,478.49,480.13,19712.0,478.8,481.24,478.49,480.13,19712.0
2025-05-05 14:40:00,480.41,481.68,480.41,481.12,10815.0,480.41,481.68,480.41,481.12,10815.0
2025-05-05 14:50:00,481.14,481.66,480.79,481.06,12556.0,481.14,481.66,480.79,481.06,12556.0
2025-05-05 15:00:00,481.16,481.74,480.81,481.05,33825.0,481.16,481.74,480.81,481.05,33825.0
2025-05-05 15:10:00,481.43,481.44,480.03,481.08,28682.0,481.43,481.44,480.03,481.08,28682.0
2025-05-05 15:20:00,481.05,481.28,480.63,481.09,69902.0,481.05,481.28,480.63,481.09,69902.0
2025-05-05 15:30:00,480.94,482.28,480.94,481.95,18816.0,480.94,482.28,480.94,481.95,18816.0
2025-05-05 15:40:00,482.06,482.26,478.5,478.5,16581.0,482.06,482.26,478.5,478.5,16581.0
2025-05-05 15:50:00,478.44,478.82,474.61,475.02,41980.0,478.44,478.82,474.61,475.02,41980.0
2025-05-06 09:30:00,470.42,472.54,465.0,468.8,18825.0,470.42,472.54,465.0,468.8,18825.0
2025-05-06 09:40:00,468.0,469.61,466.38,468.15,19144.0,468.0,469.61,466.38,468.15,19144.0
2025-05-06 09:50:00,468.17,470.0,467.61,469.56,7454.0,468.17,470.0,467.61,469.56,7454.0
2025-05-06 10:00:00,469.62,470.04,468.5,468.5,1759.0,469.62,470.04,468.5,468.5,1759.0
2025-05-06 10:10:00,469.7,472.09,469.69,472.0,3004.0,469.7,472.09,469.69,472.0,3004.0
2025-05-06 10:20:00,472.09,474.46,471.46,473.71,7136.0,472.09,474.46,471.46,473.71,7136.0
2025-05-06 10:30:00,475.1,475.23,473.65,474.97,13410.0,475.1,475.23,473.65,474.97,13410.0
2025-05-06 10:40:00,474.31,476.17,474.24,475.13,2900.0,474.31,476.17,474.24,475.13,2900.0
2025-05-06 10:50:00,474.85,475.66,474.66,475.02,4490.0,474.85,475.66,474.66,475.02,4490.0
2025-05-06 11:00:00,475.06,475.06,474.33,474.87,6016.0,475.06,475.06,474.33,474.87,6016.0
2025-05-06 11:10:00,474.34,475.5,474.24,475.5,3484.0,474.34,475.5,474.24,475.5,3484.0
2025-05-06 11:20:00,474.93,475.75,474.93,475.25,3951.0,474.93,475.75,474.93,475.25,3951.0
2025-05-06 11:30:00,475.22,475.66,474.46,475.3,4216.0,475.22,475.66,474.46,475.3,4216.0
2025-05-06 11:40:00,475.3,475.75,474.44,475.61,10744.0,475.3,475.75,474.44,475.61,10744.0
2025-05-06 11:50:00,475.58,477.08,475.48,476.87,2258.0,475.58,477.08,475.48,476.87,2258.0
2025-05-06 12:00:00,476.87,478.23,476.54,477.59,8224.0,476.87,478.23,476.54,477.59,8224.0
2025-05-06 12:10:00,477.76,479.72,477.59,478.63,8984.0,477.76,479.72,477.59,478.63,8984.0
2025-05-06 12:20:00,478.5,478.77,476.9,476.96,4109.0,478.5,478.77,476.9,476.96,4109.0
2025-05-06 12:30:00,476.84,477.23,476.83,477.06,1625.0,476.84,477.23,476.83,477.06,1625.0
2025-05-06 12:40:00,477.06,477.16,475.95,476.36,11681.0,477.06,477.16,475.95,476.36,11681.0
2025-05-06 12:50:00,476.5,476.5,474.87,475.28,12146.0,476.5,476.5,474.87,475.28,12146.0
2025-05-06 13:00:00,474.84,475.44,474.83,475.44,1320.0,474.84,475.44,474.83,475.44,1320.0
2025-05-06 13:10:00,475.62,476.38,475.37,475.38,4384.0,475.62,476.38,475.37,475.38,4384.0
2025-05-06 13:20:00,475.38,475.38,474.45,474.9,13813.0,475.38,475.38,474.45,474.9,13813.0
2025-05-06 13:30:00,474.71,475.1,473.75,473.9,27757.0,474.71,475.1,473.75,473.9,27757.0
2025-05-06 13:40:00,473.85,473.9,469.53,469.53,13926.0,473.85,473.9,469.53,469.53,13926.0
2025-05-06 13:50:00,469.6,470.69,468.93,470.49,7665.0,469.6,470.69,468.93,470.49,7665.0
2025-05-06 14:00:00,470.72,472.65,470.72,472.15,9519.0,470.72,472.65,470.72,472.15,9519.0
2025-05-06 14:10:00,472.22,472.72,470.48,472.53,60666.0,472.22,472.72,470.48,472.53,60666.0
2025-05-06 14:20:00,472.74,473.32,471.97,472.84,2805.0,472.74,473.32,471.97,472.84,2805.0
2025-05-06 14:30:00,472.82,473.12,470.77,470.77,3571.0,472.82,473.12,470.77,470.77,3571.0
2025-05-06 14:40:00,470.84,472.28,470.84,471.85,28637.0,470.84,472.28,470.84,471.85,28637.0
2025-05-06 14:50:00,472.02,472.77,471.83,472.5,7837.0,472.02,472.77,471.83,472.5,7837.0
2025-05-06 15:00:00,471.94,471.94,470.51,471.23,4800.0,471.94,471.94,470.51,471.23,4800.0
2025-05-06 15:10:00,470.94,471.56,470.77,471.39,3851.0,470.94,471.56,470.77,471.39,3851.0
2025-05-06 15:20:00,471.34,472.78,471.03,472.58,3720.0,471.34,472.78,471.03,472.58,3720.0
2025-05-06 15:30:00,473.03,473.52,472.78,473.52,9243.0,473.03,473.52,472.78,473.52,9243.0
2025-05-06 15:40:00,473.33,473.44,472.61,472.88,15935.0,473.33,473.44,472.61,472.88,15935.0
2025-05-06 15:50:00,473.25,474.29,472.72,473.78,27613.0,473.25,474.29,472.72,473.78,27613.0
2025-05-07 09:30:00,473.71,477.28,471.74,474.59,8352.0,473.71,477.28,471.74,474.59,8352.0
2025-05-07 09:40:00,474.59,476.56,474.59,476.11,2584.0,474.59,476.56,474.59,476.11,2584.0
2025-05-07 09:50:00,475.68,479.11,475.67,479.08,5091.0,475.68,479.11,475.67,479.08,5091.0
2025-05-07 10:00:00,479.11,479.45,477.34,477.41,6993.0,479.11,479.45,477.34,477.41,6993.0
2025-05-07 10:10:00,477.74,479.51,477.41,478.57,15101.0,477.74,479.51,477.41,478.57,15101.0
2025-05-07 10:20:00,478.55,478.91,477.47,478.66,8605.0,478.55,478.91,477.47,478.66,8605.0
2025-05-07 10:30:00,478.55,478.67,477.5,477.78,3751.0,478.55,478.67,477.5,477.78,3751.0
2025-05-07 10:40:00,478.38,479.02,477.22,477.84,7071.0,478.38,479.02,477.22,477.84,7071.0
2025-05-07 10:50:00,477.67,477.67,474.75,474.87,7691.0,477.67,477.67,474.75,474.87,7691.0
2025-05-07 11:00:00,474.22,476.1,474.22,476.1,8029.0,474.22,476.1,474.22,476.1,8029.0
2025-05-07 11:10:00,475.93,476.22,475.53,475.61,8116.0,475.93,476.22,475.53,475.61,8116.0
2025-05-07 11:20:00,475.73,477.2,475.73,477.09,2718.0,475.73,477.2,475.73,477.09,2718.0
2025-05-07 11:30:00,476.98,478.46,476.94,478.4,2337.0,476.98,478.46,476.94,478.4,2337.0
2025-05-07 11:40:00,478.65,479.18,478.07,478.07,3315.0,478.65,479.18,478.07,478.07,3315.0
2025-05-07 11:50:00,477.94,479.49,477.94,479.22,3367.0,477.94,479.49,477.94,479.22,3367.0
2025-05-07 12:00:00,479.06,479.71,478.64,479.13,1680.0,479.06,479.71,478.64,479.13,1680.0
2025-05-07 12:10:00,479.15,480.0,478.65,480.0,2477.0,479.15,480.0,478.65,480.0,2477.0
2025-05-07 12:20:00,479.85,479.85,479.1,479.1,200.0,479.85,479.85,479.1,479.1,200.0
2025-05-07 12:30:00,479.49,480.84,479.49,480.84,739.0,479.49,480.84,479.49,480.84,739.0
2025-05-07 12:40:00,481.78,481.78,481.78,481.78,300.0,481.78,481.78,481.78,481.78,300.0
2025-05-07 12:50:00,481.81,482.71,481.8,482.27,676.0,481.81,482.71,481.8,482.27,676.0
2025-05-07 13:00:00,482.72,483.14,482.65,482.65,900.0,482.72,483.14,482.65,482.65,900.0
2025-05-07 13:10:00,482.8,483.92,482.8,483.65,2480.0,482.8,483.92,482.8,483.65,2480.0
2025-05-07 13:20:00,483.48,483.49,483.2,483.27,771.0,483.48,483.49,483.2,483.27,771.0
2025-05-07 13:30:00,483.65,483.65,482.87,482.87,500.0,483.65,483.65,482.87,482.87,500.0
2025-05-07 13:40:00,482.89,484.17,482.83,484.17,7767.0,482.89,484.17,482.83,484.17,7767.0
2025-05-07 13:50:00,483.81,483.82,482.8,482.81,5962.0,483.81,483.82,482.8,482.81,5962.0
2025-05-07 14:00:00,482.03,483.8,481.36,481.91,9717.0,482.03,483.8,481.36,481.91,9717.0
2025-05-07 14:10:00,481.71,482.35,481.0,482.17,13002.0,481.71,482.35,481.0,482.17,13002.0
2025-05-07 14:20:00,482.08,482.85,481.91,482.65,3021.0,482.08,482.85,481.91,482.65,3021.0
2025-05-07 14:30:00,482.69,485.0,482.69,484.82,4747.0,482.69,485.0,482.69,484.82,4747.0
2025-05-07 14:40:00,484.8,485.45,483.82,483.82,8686.0,484.8,485.45,483.82,483.82,8686.0
2025-05-07 14:50:00,483.63,486.46,482.93,485.53,16574.0,483.63,486.46,482.93,485.53,16574.0
2025-05-07 15:00:00,485.87,486.42,485.25,485.89,6452.0,485.87,486.42,485.25,485.89,6452.0
2025-05-07 15:10:00,485.83,486.34,485.04,486.09,2400.0,485.83,486.34,485.04,486.09,2400.0
2025-05-07 15:20:00,486.21,486.23,484.45,484.81,6826.0,486.21,486.23,484.45,484.81,6826.0
2025-05-07 15:30:00,484.81,485.79,484.37,485.37,15567.0,484.81,485.79,484.37,485.37,15567.0
2025-05-07 15:40:00,485.49,488.49,485.22,486.38,8513.0,485.49,488.49,485.22,486.38,8513.0
2025-05-07 15:50:00,485.5,487.18,485.16,486.87,32607.0,485.5,487.18,485.16,486.87,32607.0
2025-05-08 09:30:00,488.0,490.0,485.4,489.12,8313.0,488.0,490.0,485.4,489.12,8313.0
2025-05-08 09:40:00,489.01,492.47,489.01,491.98,10629.0,489.01,492.47,489.01,491.98,10629.0
2025-05-08 09:50:00,492.23,493.2,491.45,492.37,8016.0,492.23,493.2,491.45,492.37,8016.0
2025-05-08 10:00:00,492.54,493.49,491.12,493.16,17061.0,492.54,493.49,491.12,493.16,17061.0
2025-05-08 10:10:00,493.03,493.31,490.25,493.31,20772.0,493.03,493.31,490.25,493.31,20772.0
2025-05-08 10:20:00,493.68,494.93,492.97,494.31,2068.0,493.68,494.93,492.97,494.31,2068.0
2025-05-08 10:30:00,494.87,495.56,493.59,493.63,1700.0,494.87,495.56,493.59,493.63,1700.0
2025-05-08 10:40:00,493.21,493.21,490.9,491.38,21938.0,493.21,493.21,490.9,491.38,21938.0
2025-05-08 10:50:00,491.38,491.38,487.51,487.61,4255.0,491.38,491.38,487.51,487.61,4255.0
2025-05-08 11:00:00,487.81,490.62,487.81,490.4,6142.0,487.81,490.62,487.81,490.4,6142.0
2025-05-08 11:10:00,490.7,491.83,490.62,491.33,5714.0,490.7,491.83,490.62,491.33,5714.0
2025-05-08 11:20:00,491.36,491.87,490.53,491.61,4592.0,491.36,491.87,490.53,491.61,4592.0
2025-05-08 11:30:00,490.81,492.62,490.81,492.62,2517.0,490.81,492.62,490.81,492.62,2517.0
2025-05-08 11:40:00,492.96,494.33,492.96,494.22,1969.0,492.96,494.33,492.96,494.22,1969.0
2025-05-08 11:50:00,494.48,494.75,492.65,492.66,4144.0,494.48,494.75,492.65,492.66,4144.0
2025-05-08 12:00:00,492.66,493.17,491.93,493.06,4903.0,492.66,493.17,491.93,493.06,4903.0
2025-05-08 12:10:00,493.31,494.17,493.14,494.17,5508.0,493.31,494.17,493.14,494.17,5508.0
2025-05-08 12:20:00,494.59,494.59,493.28,493.29,1772.0,494.59,494.59,493.28,493.29,1772.0
2025-05-08 12:30:00,493.52,494.34,493.46,494.34,1652.0,493.52,494.34,493.46,494.34,1652.0
2025-05-08 12:40:00,494.21,494.54,494.21,494.54,813.0,494.21,494.54,494.21,494.54,813.0
2025-05-08 12:50:00,494.95,495.1,494.88,494.89,3118.0,494.95,495.1,494.88,494.89,3118.0
2025-05-08 13:00:00,495.08,495.08,494.3,494.52,4927.0,495.08,495.08,494.3,494.52,4927.0
2025-05-08 13:10:00,494.44,495.18,494.43,494.8,3997.0,494.44,495.18,494.43,494.8,3997.0
2025-05-08 13:20:00,494.73,494.99,494.58,494.62,2072.0,494.73,494.99,494.58,494.62,2072.0
2025-05-08 13:30:00,494.79,495.1,494.48,494.49,11613.0,494.79,495.1,494.48,494.49,11613.0
2025-05-08 13:40:00,494.45,494.64,492.71,493.18,18197.0,494.45,494.64,492.71,493.18,18197.0
2025-05-08 13:50:00,492.89,493.17,492.0,492.34,5450.0,492.89,493.17,492.0,492.34,5450.0
2025-05-08 14:00:00,492.34,492.42,492.3,492.36,1309.0,492.34,492.42,492.3,492.36,1309.0
2025-05-08 14:10:00,492.36,493.05,492.33,493.05,4855.0,492.36,493.05,492.33,493.05,4855.0
2025-05-08 14:20:00,493.05,493.65,492.95,493.13,21564.0,493.05,493.65,492.95,493.13,21564.0
2025-05-08 14:30:00,493.3,494.14,493.25,494.14,2605.0,493.3,494.14,493.25,494.14,2605.0
2025-05-08 14:40:00,494.04,494.43,494.04,494.43,2086.0,494.04,494.43,494.04,494.43,2086.0
2025-05-08 14:50:00,494.43,494.49,493.83,494.06,7062.0,494.43,494.49,493.83,494.06,7062.0
2025-05-08 15:00:00,494.32,494.32,492.8,493.24,7232.0,494.32,494.32,492.8,493.24,7232.0
2025-05-08 15:10:00,493.53,493.67,492.64,492.99,6383.0,493.53,493.67,492.64,492.99,6383.0
2025-05-08 15:20:00,493.21,493.89,492.68,493.15,7398.0,493.21,493.89,492.68,493.15,7398.0
2025-05-08 15:30:00,493.12,493.56,491.9,492.77,9979.0,493.12,493.56,491.9,492.77,9979.0
2025-05-08 15:40:00,492.69,492.94,491.88,491.92,6362.0,492.69,492.94,491.88,491.92,6362.0
2025-05-08 15:50:00,491.73,492.4,489.59,489.84,31826.0,491.73,492.4,489.59,489.84,31826.0
2025-05-09 09:30:00,490.31,492.74,487.3,490.65,9512.0,490.31,492.74,487.3,490.65,9512.0
2025-05-09 09:40:00,490.16,491.23,488.76,489.4,26826.0,490.16,491.23,488.76,489.4,26826.0
2025-05-09 09:50:00,489.4,490.44,488.24,490.44,11721.0,489.4,490.44,488.24,490.44,11721.0
2025-05-09 10:00:00,490.06,490.92,489.18,489.87,6233.0,490.06,490.92,489.18,489.87,6233.0
2025-05-09 10:10:00,489.46,490.15,488.94,489.74,14141.0,489.46,490.15,488.94,489.74,14141.0
2025-05-09 10:20:00,489.73,490.43,489.22,490.43,12647.0,489.73,490.43,489.22,490.43,12647.0
2025-05-09 10:30:00,490.43,490.92,489.3,489.9,6636.0,490.43,490.92,489.3,489.9,6636.0
2025-05-09 10:40:00,490.49,490.54,489.9,489.9,924.0,490.49,490.54,489.9,489.9,924.0
2025-05-09 10:50:00,489.36,489.65,489.01,489.65,1506.0,489.36,489.65,489.01,489.65,1506.0
2025-05-09 11:00:00,489.8,490.01,489.56,489.96,907.0,489.8,490.01,489.56,489.96,907.0
2025-05-09 11:10:00,489.86,489.86,488.68,488.9,25057.0,489.86,489.86,488.68,488.9,25057.0
2025-05-09 11:20:00,488.76,488.99,488.56,488.93,1200.0,488.76,488.99,488.56,488.93,1200.0
2025-05-09 11:30:00,488.68,489.12,487.74,489.12,5450.0,488.68,489.12,487.74,489.12,5450.0
2025-05-09 11:40:00,489.23,489.57,489.23,489.57,600.0,489.23,489.57,489.23,489.57,600.0
2025-05-09 11:50:00,490.07,490.48,489.94,490.28,955.0,490.07,490.48,489.94,490.28,955.0
2025-05-09 12:00:00,490.2,490.32,489.65,489.95,8025.0,490.2,490.32,489.65,489.95,8025.0
2025-05-09 12:10:00,489.68,490.32,489.68,490.32,730.0,489.68,490.32,489.68,490.32,730.0
2025-05-09 12:20:00,490.45,490.45,490.39,490.43,571.0,490.45,490.45,490.39,490.43,571.0
2025-05-09 12:30:00,490.41,490.42,489.49,489.83,8461.0,490.41,490.42,489.49,489.83,8461.0
2025-05-09 12:40:00,489.83,490.36,489.83,490.07,3685.0,489.83,490.36,489.83,490.07,3685.0
2025-05-09 12:50:00,490.5,490.54,490.49,490.51,1192.0,490.5,490.54,490.49,490.51,1192.0
2025-05-09 13:00:00,490.63,491.28,490.63,491.16,5805.0,490.63,491.28,490.63,491.16,5805.0
2025-05-09 13:10:00,491.78,491.85,491.57,491.85,1097.0,491.78,491.85,491.57,491.85,1097.0
2025-05-09 13:20:00,491.73,491.73,491.14,491.37,1275.0,491.73,491.73,491.14,491.37,1275.0
2025-05-09 13:30:00,491.55,492.19,491.55,492.09,877.0,491.55,492.19,491.55,492.09,877.0
2025-05-09 13:40:00,492.43,493.35,492.25,493.35,1345.0,492.43,493.35,492.25,493.35,1345.0
2025-05-09 13:50:00,493.67,493.77,492.68,492.78,3520.0,493.67,493.77,492.68,492.78,3520.0
2025-05-09 14:00:00,492.77,493.07,492.03,492.03,7714.0,492.77,493.07,492.03,492.03,7714.0
2025-05-09 14:10:00,491.61,491.82,491.01,491.09,5109.0,491.61,491.82,491.01,491.09,5109.0
2025-05-09 14:20:00,491.09,491.09,489.84,490.12,2436.0,491.09,491.09,489.84,490.12,2436.0
2025-05-09 14:30:00,490.12,490.99,490.12,490.48,5040.0,490.12,490.99,490.12,490.48,5040.0
2025-05-09 14:40:00,490.5,490.84,490.29,490.67,2627.0,490.5,490.84,490.29,490.67,2627.0
2025-05-09 14:50:00,491.01,491.1,490.51,490.78,3002.0,491.01,491.1,490.51,490.78,3002.0
2025-05-09 15:00:00,490.79,491.54,490.78,491.49,2000.0,490.79,491.54,490.78,491.49,2000.0
2025-05-09 15:10:00,491.31,491.82,490.55,490.55,3707.0,491.31,491.82,490.55,490.55,3707.0
2025-05-09 15:20:00,490.55,491.04,490.24,490.46,9962.0,490.55,491.04,490.24,490.46,9962.0
2025-05-09 15:30:00,490.46,490.9,489.73,490.0,8207.0,490.46,490.9,489.73,490.0,8207.0
2025-05-09 15:40:00,490.0,491.34,489.68,490.42,20810.0,490.0,491.34,489.68,490.42,20810.0
2025-05-09 15:50:00,490.61,492.87,490.61,491.7,72850.0,490.61,492.87,490.61,491.7,72850.0
2025-05-12 09:30:00,500.0,507.64,498.53,507.64,14655.0,500.0,507.64,498.53,507.64,14655.0
2025-05-12 09:40:00,506.98,507.83,501.52,501.53,13520.0,506.98,507.83,501.52,501.53,13520.0
2025-05-12 09:50:00,501.77,502.66,500.81,501.3,9662.0,501.77,502.66,500.81,501.3,9662.0
2025-05-12 10:00:00,501.51,505.23,501.48,504.65,15184.0,501.51,505.23,501.48,504.65,15184.0
2025-05-12 10:10:00,504.42,505.49,503.69,505.26,8942.0,504.42,505.49,503.69,505.26,8942.0
2025-05-12 10:20:00,504.26,504.5,501.35,501.36,6819.0,504.26,504.5,501.35,501.36,6819.0
2025-05-12 10:30:00,501.4,502.61,500.51,502.48,7812.0,501.4,502.61,500.51,502.48,7812.0
2025-05-12 10:40:00,502.48,506.12,502.48,505.66,7425.0,502.48,506.12,502.48,505.66,7425.0
2025-05-12 10:50:00,505.74,505.74,504.2,504.76,2110.0,505.74,505.74,504.2,504.76,2110.0
2025-05-12 11:00:00,504.48,505.58,504.47,505.14,2739.0,504.48,505.58,504.47,505.14,2739.0
2025-05-12 11:10:00,505.37,506.25,505.14,505.44,6628.0,505.37,506.25,505.14,505.44,6628.0
2025-05-12 11:20:00,505.01,506.24,504.53,505.54,6166.0,505.01,506.24,504.53,505.54,6166.0
2025-05-12 11:30:00,505.32,505.92,504.91,504.91,1735.0,505.32,505.92,504.91,504.91,1735.0
2025-05-12 11:40:00,504.4,504.4,503.13,504.08,3339.0,504.4,504.4,503.13,504.08,3339.0
2025-05-12 11:50:00,503.41,504.26,503.04,503.04,3533.0,503.41,504.26,503.04,503.04,3533.0
2025-05-12 12:00:00,502.51,503.4,502.41,503.05,2862.0,502.51,503.4,502.41,503.05,2862.0
2025-05-12 12:10:00,503.09,503.36,502.27,502.58,5075.0,503.09,503.36,502.27,502.58,5075.0
2025-05-12 12:20:00,502.75,503.81,502.74,503.32,1478.0,502.75,503.81,502.74,503.32,1478.0
2025-05-12 12:30:00,503.95,504.23,503.7,504.21,2278.0,503.95,504.23,503.7,504.21,2278.0
2025-05-12 12:40:00,505.0,505.84,505.0,505.84,1031.0,505.0,505.84,505.0,505.84,1031.0
2025-05-12 12:50:00,506.02,506.64,505.7,506.38,2579.0,506.02,506.64,505.7,506.38,2579.0
2025-05-12 13:00:00,506.72,507.56,506.49,507.1,1830.0,506.72,507.56,506.49,507.1,1830.0
2025-05-12 13:10:00,507.62,508.54,507.0,507.43,10108.0,507.62,508.54,507.0,507.43,10108.0
2025-05-12 13:20:00,507.0,508.25,506.99,508.25,5771.0,507.0,508.25,506.99,508.25,5771.0
2025-05-12 13:30:00,508.07,508.16,506.87,507.88,4813.0,508.07,508.16,506.87,507.88,4813.0
2025-05-12 13:40:00,507.83,508.19,507.5,507.71,2516.0,507.83,508.19,507.5,507.71,2516.0
2025-05-12 13:50:00,507.95,508.26,507.72,507.97,3868.0,507.95,508.26,507.72,507.97,3868.0
2025-05-12 14:00:00,508.23,508.47,507.32,507.32,2660.0,508.23,508.47,507.32,507.32,2660.0
2025-05-12 14:10:00,507.13,508.4,506.94,508.39,5053.0,507.13,508.4,506.94,508.39,5053.0
2025-05-12 14:20:00,508.4,509.23,508.05,508.59,4077.0,508.4,509.23,508.05,508.59,4077.0
2025-05-12 14:30:00,508.04,508.9,508.04,508.86,5147.0,508.04,508.9,508.04,508.86,5147.0
2025-05-12 14:40:00,509.12,509.46,508.4,508.56,11588.0,509.12,509.46,508.4,508.56,11588.0
2025-05-12 14:50:00,508.54,509.22,508.43,508.61,4035.0,508.54,509.22,508.43,508.61,4035.0
2025-05-12 15:00:00,508.65,509.55,508.35,509.55,4758.0,508.65,509.55,508.35,509.55,4758.0
2025-05-12 15:10:00,509.54,509.55,508.76,508.79,6439.0,509.54,509.55,508.76,508.79,6439.0
2025-05-12 15:20:00,508.73,508.93,508.57,508.67,1667.0,508.73,508.93,508.57,508.67,1667.0
2025-05-12 15:30:00,509.02,509.5,508.7,508.91,5260.0,509.02,509.5,508.7,508.91,5260.0
2025-05-12 15:40:00,508.49,508.49,507.75,508.28,4700.0,508.49,508.49,507.75,508.28,4700.0
2025-05-12 15:50:00,508.36,509.84,508.11,509.72,17906.0,508.36,509.84,508.11,509.72,17906.0
2025-05-13 09:30:00,508.96,509.99,506.0,507.76,8556.0,508.96,509.99,506.0,507.76,8556.0
2025-05-13 09:40:00,508.77,508.77,507.31,507.91,2273.0,508.77,508.77,507.31,507.91,2273.0
2025-05-13 09:50:00,508.58,509.53,508.53,509.03,2200.0,508.58,509.53,508.53,509.03,2200.0
2025-05-13 10:00:00,509.03,509.03,507.08,507.11,1629.0,509.03,509.03,507.08,507.11,1629.0
2025-05-13 10:10:00,507.99,508.37,506.53,507.52,4000.0,507.99,508.37,506.53,507.52,4000.0
2025-05-13 10:20:00,507.59,508.48,506.8,506.82,2919.0,507.59,508.48,506.8,506.82,2919.0
2025-05-13 10:30:00,507.26,507.91,506.76,507.91,1419.0,507.26,507.91,506.76,507.91,1419.0
2025-05-13 10:40:00,507.01,507.79,505.76,505.77,6339.0,507.01,507.79,505.76,505.77,6339.0
2025-05-13 10:50:00,505.79,506.94,505.27,506.67,3010.0,505.79,506.94,505.27,506.67,3010.0
2025-05-13 11:00:00,506.45,507.38,506.39,506.95,5083.0,506.45,507.38,506.39,506.95,5083.0
2025-05-13 11:10:00,507.1,507.26,505.83,505.83,3561.0,507.1,507.26,505.83,505.83,3561.0
2025-05-13 11:20:00,505.76,506.09,505.2,505.69,3563.0,505.76,506.09,505.2,505.69,3563.0
2025-05-13 11:30:00,506.37,507.14,505.79,506.56,3333.0,506.37,507.14,505.79,506.56,3333.0
2025-05-13 11:40:00,506.56,507.28,504.78,505.34,5261.0,506.56,507.28,504.78,505.34,5261.0
2025-05-13 11:50:00,504.72,505.96,504.2,505.52,9171.0,504.72,505.96,504.2,505.52,9171.0
2025-05-13 12:00:00,505.34,506.07,505.11,505.11,11367.0,505.34,506.07,505.11,505.11,11367.0
2025-05-13 12:10:00,505.55,507.09,505.55,506.99,4035.0,505.55,507.09,505.55,506.99,4035.0
2025-05-13 12:20:00,507.34,507.96,507.19,507.95,2042.0,507.34,507.96,507.19,507.95,2042.0
2025-05-13 12:30:00,507.62,507.63,506.99,507.63,1500.0,507.62,507.63,506.99,507.63,1500.0
2025-05-13 12:40:00,507.4,508.36,507.4,508.04,1644.0,507.4,508.36,507.4,508.04,1644.0
2025-05-13 12:50:00,507.41,508.04,507.4,507.85,4667.0,507.41,508.04,507.4,507.85,4667.0
2025-05-13 13:00:00,507.98,508.26,507.4,508.01,10945.0,507.98,508.26,507.4,508.01,10945.0
2025-05-13 13:10:00,508.26,508.51,508.01,508.44,500.0,508.26,508.51,508.01,508.44,500.0
2025-05-13 13:20:00,508.36,509.09,508.36,508.98,1517.0,508.36,509.09,508.36,508.98,1517.0
2025-05-13 13:30:00,508.95,510.19,508.95,508.96,4433.0,508.95,510.19,508.95,508.96,4433.0
2025-05-13 13:40:00,508.96,509.35,508.86,509.35,1343.0,508.96,509.35,508.86,509.35,1343.0
2025-05-13 13:50:00,509.02,509.44,508.76,509.43,5189.0,509.02,509.44,508.76,509.43,5189.0
2025-05-13 14:00:00,509.45,509.94,509.45,509.94,1693.0,509.45,509.94,509.45,509.94,1693.0
2025-05-13 14:10:00,510.35,510.35,509.58,510.07,2300.0,510.35,510.35,509.58,510.07,2300.0
2025-05-13 14:20:00,509.88,510.55,509.88,510.11,4568.0,509.88,510.55,509.88,510.11,4568.0
2025-05-13 14:30:00,510.33,511.28,510.32,511.28,1213.0,510.33,511.28,510.32,511.28,1213.0
2025-05-13 14:40:00,511.66,512.08,511.09,511.16,15185.0,511.66,512.08,511.09,511.16,15185.0
2025-05-13 14:50:00,511.12,511.5,510.94,511.5,2023.0,511.12,511.5,510.94,511.5,2023.0
2025-05-13 15:00:00,511.52,511.52,511.52,511.52,200.0,511.52,511.52,511.52,511.52,200.0
2025-05-13 15:10:00,511.46,511.96,511.35,511.45,2379.0,511.46,511.96,511.35,511.45,2379.0
2025-05-13 15:20:00,511.34,512.51,511.25,512.5,5403.0,511.34,512.51,511.25,512.5,5403.0
2025-05-13 15:30:00,512.59,512.63,511.85,512.5,5825.0,512.59,512.63,511.85,512.5,5825.0
2025-05-13 15:40:00,512.5,512.72,511.67,511.67,10137.0,512.5,512.72,511.67,511.67,10137.0
2025-05-13 15:50:00,511.4,511.5,509.11,509.12,19093.0,511.4,511.5,509.11,509.12,19093.0
2025-05-14 09:30:00,507.0,508.88,503.71,507.82,14147.0,507.0,508.88,503.71,507.82,14147.0
2025-05-14 09:40:00,508.98,509.1,506.94,509.1,3105.0,508.98,509.1,506.94,509.1,3105.0
2025-05-14 09:50:00,509.66,509.66,506.51,506.94,7827.0,509.66,509.66,506.51,506.94,7827.0
2025-05-14 10:00:00,506.46,509.45,506.46,509.13,8073.0,506.46,509.45,506.46,509.13,8073.0
2025-05-14 10:10:00,508.76,510.0,508.76,509.96,2936.0,508.76,510.0,508.76,509.96,2936.0
2025-05-14 10:20:00,510.22,510.72,509.18,509.18,5338.0,510.22,510.72,509.18,509.18,5338.0
2025-05-14 10:30:00,509.18,509.96,508.68,508.83,4902.0,509.18,509.96,508.68,508.83,4902.0
2025-05-14 10:40:00,508.27,508.88,508.02,508.87,3210.0,508.27,508.88,508.02,508.87,3210.0
2025-05-14 10:50:00,508.42,509.23,508.41,508.78,1602.0,508.42,509.23,508.41,508.78,1602.0
2025-05-14 11:00:00,509.25,509.25,507.73,508.58,8838.0,509.25,509.25,507.73,508.58,8838.0
2025-05-14 11:10:00,508.66,509.2,508.58,509.0,5226.0,508.66,509.2,508.58,509.0,5226.0
2025-05-14 11:20:00,509.12,509.59,507.6,508.47,7970.0,509.12,509.59,507.6,508.47,7970.0
2025-05-14 11:30:00,507.67,509.67,507.67,509.47,1400.0,507.67,509.67,507.67,509.47,1400.0
2025-05-14 11:40:00,509.5,509.66,508.67,509.18,4152.0,509.5,509.66,508.67,509.18,4152.0
2025-05-14 11:50:00,509.16,509.66,509.15,509.63,4993.0,509.16,509.66,509.15,509.63,4993.0
2025-05-14 12:00:00,509.5,510.0,509.46,509.74,2780.0,509.5,510.0,509.46,509.74,2780.0
2025-05-14 12:10:00,509.41,509.53,509.26,509.44,1910.0,509.41,509.53,509.26,509.44,1910.0
2025-05-14 12:20:00,509.47,509.7,509.16,509.16,5054.0,509.47,509.7,509.16,509.16,5054.0
2025-05-14 12:30:00,509.18,509.64,509.07,509.26,2700.0,509.18,509.64,509.07,509.26,2700.0
2025-05-14 12:40:00,509.26,509.26,508.15,508.45,4663.0,509.26,509.26,508.15,508.45,4663.0
2025-05-14 12:50:00,507.68,508.72,507.67,508.36,1100.0,507.68,508.72,507.67,508.36,1100.0
2025-05-14 13:00:00,507.94,508.57,507.94,508.57,340.0,507.94,508.57,507.94,508.57,340.0
2025-05-14 13:10:00,508.12,508.12,507.62,508.06,800.0,508.12,508.12,507.62,508.06,800.0
2025-05-14 13:20:00,507.71,508.01,507.57,508.01,867.0,507.71,508.01,507.57,508.01,867.0
2025-05-14 13:30:00,507.8,508.47,507.39,508.47,1326.0,507.8,508.47,507.39,508.47,1326.0
2025-05-14 13:40:00,508.11,508.11,508.11,508.11,100.0,508.11,508.11,508.11,508.11,100.0
2025-05-14 13:50:00,508.33,508.72,508.27,508.6,3020.0,508.33,508.72,508.27,508.6,3020.0
2025-05-14 14:00:00,508.6,509.12,508.22,508.89,863.0,508.6,509.12,508.22,508.89,863.0
2025-05-14 14:10:00,508.22,508.66,508.0,508.66,1871.0,508.22,508.66,508.0,508.66,1871.0
2025-05-14 14:20:00,508.87,508.87,508.59,508.59,300.0,508.87,508.87,508.59,508.59,300.0
2025-05-14 14:30:00,508.95,509.31,508.95,509.31,480.0,508.95,509.31,508.95,509.31,480.0
2025-05-14 14:40:00,509.59,509.6,509.38,509.38,600.0,509.59,509.6,509.38,509.38,600.0
2025-05-14 14:50:00,509.17,509.37,508.91,509.37,1789.0,509.17,509.37,508.91,509.37,1789.0
2025-05-14 15:00:00,509.02,509.11,508.4,508.61,3082.0,509.02,509.11,508.4,508.61,3082.0
2025-05-14 15:10:00,509.03,509.54,508.88,509.0,1777.0,509.03,509.54,508.88,509.0,1777.0
2025-05-14 15:20:00,508.9,509.18,508.08,508.62,4143.0,508.9,509.18,508.08,508.62,4143.0
2025-05-14 15:30:00,508.52,508.65,508.24,508.25,2222.0,508.52,508.65,508.24,508.25,2222.0
2025-05-14 15:40:00,508.06,508.14,507.3,507.58,6235.0,508.06,508.14,507.3,507.58,6235.0
2025-05-14 15:50:00,507.84,510.14,507.84,509.42,20430.0,507.84,510.14,507.84,509.42,20430.0
2025-05-15 09:30:00,508.08,509.13,505.0,505.37,7741.0,508.08,509.13,505.0,505.37,7741.0
2025-05-15 09:40:00,505.32,508.43,505.32,507.76,4861.0,505.32,508.43,505.32,507.76,4861.0
2025-05-15 09:50:00,507.99,510.31,507.68,509.1,7010.0,507.99,510.31,507.68,509.1,7010.0
2025-05-15 10:00:00,509.05,511.19,508.82,508.82,3436.0,509.05,511.19,508.82,508.82,3436.0
2025-05-15 10:10:00,508.81,511.47,508.81,510.57,7232.0,508.81,511.47,508.81,510.57,7232.0
2025-05-15 10:20:00,510.77,511.17,510.04,510.48,1956.0,510.77,511.17,510.04,510.48,1956.0
2025-05-15 10:30:00,510.47,510.47,509.09,509.58,3250.0,510.47,510.47,509.09,509.58,3250.0
2025-05-15 10:40:00,509.67,509.67,509.1,509.38,3228.0,509.67,509.67,509.1,509.38,3228.0
2025-05-15 10:50:00,509.37,509.76,508.82,509.76,5705.0,509.37,509.76,508.82,509.76,5705.0
2025-05-15 11:00:00,510.13,510.42,509.32,509.44,2736.0,510.13,510.42,509.32,509.44,2736.0
2025-05-15 11:10:00,509.99,510.66,509.99,510.47,1190.0,509.99,510.66,509.99,510.47,1190.0
2025-05-15 11:20:00,510.5,511.17,510.28,510.46,1397.0,510.5,511.17,510.28,510.46,1397.0
2025-05-15 11:30:00,510.37,511.04,510.36,510.82,2800.0,510.37,511.04,510.36,510.82,2800.0
2025-05-15 11:40:00,511.23,512.12,511.13,511.83,3492.0,511.23,512.12,511.13,511.83,3492.0
2025-05-15 11:50:00,511.38,511.84,510.77,511.84,2145.0,511.38,511.84,510.77,511.84,2145.0
2025-05-15 12:00:00,511.86,512.16,511.55,512.16,1306.0,511.86,512.16,511.55,512.16,1306.0
2025-05-15 12:10:00,511.77,511.77,511.31,511.43,1300.0,511.77,511.77,511.31,511.43,1300.0
2025-05-15 12:20:00,511.51,511.51,510.73,510.73,800.0,511.51,511.51,510.73,510.73,800.0
2025-05-15 12:30:00,510.9,511.47,510.67,511.47,3314.0,510.9,511.47,510.67,511.47,3314.0
2025-05-15 12:40:00,511.7,511.7,510.85,511.52,1600.0,511.7,511.7,510.85,511.52,1600.0
2025-05-15 12:50:00,511.48,512.58,511.34,512.58,2000.0,511.48,512.58,511.34,512.58,2000.0
2025-05-15 13:00:00,512.61,513.16,512.53,512.53,2344.0,512.61,513.16,512.53,512.53,2344.0
2025-05-15 13:10:00,512.53,513.17,512.53,512.87,2085.0,512.53,513.17,512.53,512.87,2085.0
2025-05-15 13:20:00,512.88,512.88,512.0,512.0,2267.0,512.88,512.88,512.0,512.0,2267.0
2025-05-15 13:30:00,512.09,512.74,512.01,512.02,3763.0,512.09,512.74,512.01,512.02,3763.0
2025-05-15 13:40:00,512.15,512.27,511.81,511.82,1439.0,512.15,512.27,511.81,511.82,1439.0
2025-05-15 13:50:00,511.82,512.28,511.39,512.2,3250.0,511.82,512.28,511.39,512.2,3250.0
2025-05-15 14:00:00,511.73,511.98,511.3,511.74,2304.0,511.73,511.98,511.3,511.74,2304.0
2025-05-15 14:10:00,512.07,512.45,511.82,512.15,2479.0,512.07,512.45,511.82,512.15,2479.0
2025-05-15 14:20:00,512.05,512.13,511.68,511.86,1278.0,512.05,512.13,511.68,511.86,1278.0
2025-05-15 14:30:00,512.08,512.66,511.8,511.81,2929.0,512.08,512.66,511.8,511.81,2929.0
2025-05-15 14:40:00,511.75,512.45,511.74,512.45,3179.0,511.75,512.45,511.74,512.45,3179.0
2025-05-15 14:50:00,512.27,513.33,512.13,512.88,3659.0,512.27,513.33,512.13,512.88,3659.0
2025-05-15 15:00:00,512.65,512.83,511.86,511.86,3533.0,512.65,512.83,511.86,511.86,3533.0
2025-05-15 15:10:00,511.91,512.75,511.9,512.75,3395.0,511.91,512.75,511.9,512.75,3395.0
2025-05-15 15:20:00,512.59,512.76,511.89,512.37,2117.0,512.59,512.76,511.89,512.37,2117.0
2025-05-15 15:30:00,512.58,512.66,512.09,512.33,2236.0,512.58,512.66,512.09,512.33,2236.0
2025-05-15 15:40:00,512.05,512.05,511.44,512.02,4036.0,512.05,512.05,511.44,512.02,4036.0
2025-05-15 15:50:00,512.1,512.82,511.33,511.79,19383.0,512.1,512.82,511.33,511.79,19383.0
2025-05-16 09:30:00,513.48,514.05,509.07,510.52,33512.0,513.48,514.05,509.07,510.52,33512.0
2025-05-16 09:40:00,510.52,512.44,509.08,512.44,5062.0,510.52,512.44,509.08,512.44,5062.0
2025-05-16 09:50:00,512.12,514.0,512.1,514.0,4137.0,512.12,514.0,512.1,514.0,4137.0
2025-05-16 10:00:00,513.53,513.71,511.95,512.7,4780.0,513.53,513.71,511.95,512.7,4780.0
2025-05-16 10:10:00,512.7,514.63,511.99,514.63,4635.0,512.7,514.63,511.99,514.63,4635.0
2025-05-16 10:20:00,514.78,515.16,513.69,513.69,2917.0,514.78,515.16,513.69,513.69,2917.0
2025-05-16 10:30:00,513.68,514.3,513.68,514.3,750.0,513.68,514.3,513.68,514.3,750.0
2025-05-16 10:40:00,515.27,515.87,514.95,515.27,3030.0,515.27,515.87,514.95,515.27,3030.0
2025-05-16 10:50:00,515.14,516.31,515.14,515.62,2857.0,515.14,516.31,515.14,515.62,2857.0
2025-05-16 11:00:00,515.53,516.29,515.52,515.82,2107.0,515.53,516.29,515.52,515.82,2107.0
2025-05-16 11:10:00,516.22,516.39,516.14,516.14,1452.0,516.22,516.39,516.14,516.14,1452.0
2025-05-16 11:20:00,516.0,516.54,515.87,516.54,1676.0,516.0,516.54,515.87,516.54,1676.0
2025-05-16 11:30:00,516.4,517.27,515.76,517.0,3158.0,516.4,517.27,515.76,517.0,3158.0
2025-05-16 11:40:00,517.22,517.22,515.12,515.13,7099.0,517.22,517.22,515.12,515.13,7099.0
2025-05-16 11:50:00,515.4,516.02,512.87,512.87,6502.0,515.4,516.02,512.87,512.87,6502.0
2025-05-16 12:00:00,513.35,515.52,513.3,514.68,5873.0,513.35,515.52,513.3,514.68,5873.0
2025-05-16 12:10:00,515.06,515.06,513.97,514.15,2881.0,515.06,515.06,513.97,514.15,2881.0
2025-05-16 12:20:00,514.54,514.95,514.54,514.78,1544.0,514.54,514.95,514.54,514.78,1544.0
2025-05-16 12:30:00,515.5,515.69,515.29,515.69,1425.0,515.5,515.69,515.29,515.69,1425.0
2025-05-16 12:40:00,516.02,516.24,515.36,515.36,800.0,516.02,516.24,515.36,515.36,800.0
2025-05-16 12:50:00,515.95,516.28,515.89,516.15,2966.0,515.95,516.28,515.89,516.15,2966.0
2025-05-16 13:00:00,516.05,516.58,515.66,515.68,3500.0,516.05,516.58,515.66,515.68,3500.0
2025-05-16 13:10:00,515.75,516.3,515.74,515.98,1046.0,515.75,516.3,515.74,515.98,1046.0
2025-05-16 13:20:00,515.96,515.96,515.44,515.44,581.0,515.96,515.96,515.44,515.44,581.0
2025-05-16 13:30:00,514.97,515.77,514.97,515.46,726.0,514.97,515.77,514.97,515.46,726.0
2025-05-16 13:40:00,515.55,515.99,515.55,515.62,487.0,515.55,515.99,515.55,515.62,487.0
2025-05-16 13:50:00,515.32,515.91,515.32,515.91,600.0,515.32,515.91,515.32,515.91,600.0
2025-05-16 14:00:00,515.74,516.17,515.62,515.62,500.0,515.74,516.17,515.62,515.62,500.0
2025-05-16 14:10:00,515.66,516.88,515.66,516.28,3201.0,515.66,516.88,515.66,516.28,3201.0
2025-05-16 14:20:00,516.15,516.66,516.14,516.34,332.0,516.15,516.66,516.14,516.34,332.0
2025-05-16 14:30:00,516.33,516.33,515.45,515.45,1100.0,516.33,516.33,515.45,515.45,1100.0
2025-05-16 14:40:00,515.56,516.14,515.17,516.11,4264.0,515.56,516.14,515.17,516.11,4264.0
2025-05-16 14:50:00,516.12,516.83,515.8,515.88,5130.0,516.12,516.83,515.8,515.88,5130.0
2025-05-16 15:00:00,516.29,517.01,516.14,516.8,2426.0,516.29,517.01,516.14,516.8,2426.0
2025-05-16 15:10:00,516.78,517.1,516.28,516.71,2300.0,516.78,517.1,516.28,516.71,2300.0
2025-05-16 15:20:00,516.65,516.97,516.27,516.97,1800.0,516.65,516.97,516.27,516.97,1800.0
2025-05-16 15:30:00,516.81,516.82,515.96,516.71,1444.0,516.81,516.82,515.96,516.71,1444.0
2025-05-16 15:40:00,516.5,517.06,516.06,516.85,3361.0,516.5,517.06,516.06,516.85,3361.0
2025-05-16 15:50:00,516.75,518.41,516.72,518.0,15155.0,516.75,518.41,516.72,518.0,15155.0
2025-05-19 09:30:00,511.83,514.25,508.56,513.53,8119.0,511.83,514.25,508.56,513.53,8119.0
2025-05-19 09:40:00,513.54,514.54,512.52,514.0,3949.0,513.54,514.54,512.52,514.0,3949.0
2025-05-19 09:50:00,514.32,515.54,514.32,515.54,1335.0,514.32,515.54,514.32,515.54,1335.0
2025-05-19 10:00:00,515.19,516.27,514.64,515.0,3873.0,515.19,516.27,514.64,515.0,3873.0
2025-05-19 10:10:00,515.0,517.21,514.99,517.21,1442.0,515.0,517.21,514.99,517.21,1442.0
2025-05-19 10:20:00,517.71,517.71,516.47,517.67,2900.0,517.71,517.71,516.47,517.67,2900.0
2025-05-19 10:30:00,517.69,518.51,517.17,517.7,3836.0,517.69,518.51,517.17,517.7,3836.0
2025-05-19 10:40:00,517.68,518.32,517.68,518.08,2493.0,517.68,518.32,517.68,518.08,2493.0
2025-05-19 10:50:00,518.18,518.73,517.85,517.85,3010.0,518.18,518.73,517.85,517.85,3010.0
2025-05-19 11:00:00,517.64,518.35,516.19,516.19,6414.0,517.64,518.35,516.19,516.19,6414.0
2025-05-19 11:10:00,516.2,517.03,516.19,516.82,2263.0,516.2,517.03,516.19,516.82,2263.0
2025-05-19 11:20:00,517.0,517.54,517.0,517.25,2600.0,517.0,517.54,517.0,517.25,2600.0
2025-05-19 11:30:00,517.03,517.27,516.47,516.47,1051.0,517.03,517.27,516.47,516.47,1051.0
2025-05-19 11:40:00,517.01,517.38,516.63,517.02,3634.0,517.01,517.38,516.63,517.02,3634.0
2025-05-19 11:50:00,517.0,517.39,517.0,517.38,1400.0,517.0,517.39,517.0,517.38,1400.0
2025-05-19 12:00:00,517.43,517.71,517.15,517.71,2164.0,517.43,517.71,517.15,517.71,2164.0
2025-05-19 12:10:00,518.19,518.6,518.18,518.37,900.0,518.19,518.6,518.18,518.37,900.0
2025-05-19 12:20:00,518.37,518.64,518.25,518.42,1278.0,518.37,518.64,518.25,518.42,1278.0
2025-05-19 12:30:00,518.29,518.5,518.09,518.5,1891.0,518.29,518.5,518.09,518.5,1891.0
2025-05-19 12:40:00,518.48,518.48,518.04,518.38,1400.0,518.48,518.48,518.04,518.38,1400.0
2025-05-19 12:50:00,518.54,519.45,518.54,519.45,548.0,518.54,519.45,518.54,519.45,548.0
2025-05-19 13:00:00,519.67,520.0,519.28,519.31,2886.0,519.67,520.0,519.28,519.31,2886.0
2025-05-19 13:10:00,519.31,519.31,518.95,518.99,1100.0,519.31,519.31,518.95,518.99,1100.0
2025-05-19 13:20:00,518.99,520.19,518.62,519.93,3039.0,518.99,520.19,518.62,519.93,3039.0
2025-05-19 13:30:00,519.93,519.93,519.64,519.75,801.0,519.93,519.93,519.64,519.75,801.0
2025-05-19 13:40:00,519.47,520.22,519.46,519.46,1597.0,519.47,520.22,519.46,519.46,1597.0
2025-05-19 13:50:00,519.32,519.76,519.17,519.26,900.0,519.32,519.76,519.17,519.26,900.0
2025-05-19 14:00:00,518.95,519.3,518.9,519.3,1678.0,518.95,519.3,518.9,519.3,1678.0
2025-05-19 14:10:00,519.29,519.92,519.03,519.71,2808.0,519.29,519.92,519.03,519.71,2808.0
2025-05-19 14:20:00,519.82,519.89,519.35,519.82,1888.0,519.82,519.89,519.35,519.82,1888.0
2025-05-19 14:30:00,520.37,520.68,520.31,520.47,2100.0,520.37,520.68,520.31,520.47,2100.0
2025-05-19 14:40:00,520.53,520.78,520.2,520.2,2765.0,520.53,520.78,520.2,520.2,2765.0
2025-05-19 14:50:00,519.92,520.1,519.47,520.1,3040.0,519.92,520.1,519.47,520.1,3040.0
2025-05-19 15:00:00,520.13,520.14,519.39,519.72,2500.0,520.13,520.14,519.39,519.72,2500.0
2025-05-19 15:10:00,519.52,519.74,519.16,519.22,2964.0,519.52,519.74,519.16,519.22,2964.0
2025-05-19 15:20:00,519.27,519.28,518.98,519.02,3628.0,519.27,519.28,518.98,519.02,3628.0
2025-05-19 15:30:00,519.27,520.21,519.27,520.21,1855.0,519.27,520.21,519.27,520.21,1855.0
2025-05-19 15:40:00,520.21,520.42,519.69,520.24,5233.0,520.21,520.42,519.69,520.24,5233.0
2025-05-19 15:50:00,520.26,521.73,520.26,521.61,24135.0,520.26,521.73,520.26,521.61,24135.0
2025-05-20 09:30:00,518.61,522.0,517.88,519.57,8783.0,518.61,522.0,517.88,519.57,8783.0
2025-05-20 09:40:00,519.98,520.35,519.18,519.62,2250.0,519.98,520.35,519.18,519.62,2250.0
2025-05-20 09:50:00,519.91,520.92,519.5,520.61,8038.0,519.91,520.92,519.5,520.61,8038.0
2025-05-20 10:00:00,520.28,522.21,520.28,521.56,9182.0,520.28,522.21,520.28,521.56,9182.0
2025-05-20 10:10:00,521.54,522.16,521.38,521.71,4864.0,521.54,522.16,521.38,521.71,4864.0
2025-05-20 10:20:00,522.24,522.63,521.67,522.52,3254.0,522.24,522.63,521.67,522.52,3254.0
2025-05-20 10:30:00,522.64,523.43,521.82,523.34,7928.0,522.64,523.43,521.82,523.34,7928.0
2025-05-20 10:40:00,523.05,523.48,522.5,522.5,3633.0,523.05,523.48,522.5,522.5,3633.0
2025-05-20 10:50:00,522.0,522.03,521.44,521.48,4586.0,522.0,522.03,521.44,521.48,4586.0
2025-05-20 11:00:00,521.16,521.32,519.75,519.93,10382.0,521.16,521.32,519.75,519.93,10382.0
2025-05-20 11:10:00,519.93,521.26,519.72,520.23,9840.0,519.93,521.26,519.72,520.23,9840.0
2025-05-20 11:20:00,520.02,520.28,519.26,519.26,2259.0,520.02,520.28,519.26,519.26,2259.0
2025-05-20 11:30:00,519.43,519.8,519.2,519.21,4317.0,519.43,519.8,519.2,519.21,4317.0
2025-05-20 11:40:00,518.58,518.61,517.22,517.4,6403.0,518.58,518.61,517.22,517.4,6403.0
2025-05-20 11:50:00,517.31,517.96,516.46,517.96,4438.0,517.31,517.96,516.46,517.96,4438.0
2025-05-20 12:00:00,517.82,518.36,517.26,517.28,2455.0,517.82,518.36,517.26,517.28,2455.0
2025-05-20 12:10:00,517.66,517.7,516.88,516.88,1900.0,517.66,517.7,516.88,516.88,1900.0
2025-05-20 12:20:00,516.84,516.85,516.07,516.71,1886.0,516.84,516.85,516.07,516.71,1886.0
2025-05-20 12:30:00,516.69,516.75,516.07,516.61,2194.0,516.69,516.75,516.07,516.61,2194.0
2025-05-20 12:40:00,516.9,517.33,516.77,517.14,1800.0,516.9,517.33,516.77,517.14,1800.0
2025-05-20 12:50:00,517.01,517.34,516.73,516.96,2001.0,517.01,517.34,516.73,516.96,2001.0
2025-05-20 13:00:00,517.05,517.56,517.05,517.09,3367.0,517.05,517.56,517.05,517.09,3367.0
2025-05-20 13:10:00,517.3,517.3,516.55,516.7,4080.0,517.3,517.3,516.55,516.7,4080.0
2025-05-20 13:20:00,516.46,516.52,516.18,516.46,1343.0,516.46,516.52,516.18,516.46,1343.0
2025-05-20 13:30:00,516.49,517.48,516.49,516.89,6467.0,516.49,517.48,516.49,516.89,6467.0
2025-05-20 13:40:00,517.19,517.58,517.0,517.24,2300.0,517.19,517.58,517.0,517.24,2300.0
2025-05-20 13:50:00,517.24,517.59,516.95,517.59,1735.0,517.24,517.59,516.95,517.59,1735.0
2025-05-20 14:00:00,517.61,517.99,517.61,517.62,2426.0,517.61,517.99,517.61,517.62,2426.0
2025-05-20 14:10:00,517.62,518.01,517.17,517.18,2700.0,517.62,518.01,517.17,517.18,2700.0
2025-05-20 14:20:00,517.19,517.19,514.57,514.57,23057.0,517.19,517.19,514.57,514.57,23057.0
2025-05-20 14:30:00,514.25,515.2,513.93,514.79,11963.0,514.25,515.2,513.93,514.79,11963.0
2025-05-20 14:40:00,514.7,515.51,514.7,515.44,5300.0,514.7,515.51,514.7,515.44,5300.0
2025-05-20 14:50:00,515.6,516.1,515.31,515.74,4136.0,515.6,516.1,515.31,515.74,4136.0
2025-05-20 15:00:00,515.76,515.77,514.88,515.77,4005.0,515.76,515.77,514.88,515.77,4005.0
2025-05-20 15:10:00,515.88,516.33,515.14,515.58,5653.0,515.88,516.33,515.14,515.58,5653.0
2025-05-20 15:20:00,515.58,515.74,515.27,515.27,5504.0,515.58,515.74,515.27,515.27,5504.0
2025-05-20 15:30:00,515.54,516.32,515.54,515.92,14021.0,515.54,516.32,515.54,515.92,14021.0
2025-05-20 15:40:00,516.14,516.19,515.37,515.81,6764.0,516.14,516.19,515.37,515.81,6764.0
2025-05-20 15:50:00,515.62,517.36,515.62,517.31,21080.0,515.62,517.36,515.62,517.31,21080.0
2025-05-21 09:30:00,513.74,518.15,513.43,513.43,11219.0,513.74,518.15,513.43,513.43,11219.0
2025-05-21 09:40:00,513.24,514.08,512.35,513.82,2604.0,513.24,514.08,512.35,513.82,2604.0
2025-05-21 09:50:00,513.42,513.49,511.71,511.91,2950.0,513.42,513.49,511.71,511.91,2950.0
2025-05-21 10:00:00,512.02,514.94,512.02,513.55,8244.0,512.02,514.94,512.02,513.55,8244.0
2025-05-21 10:10:00,512.83,513.42,511.36,511.36,1900.0,512.83,513.42,511.36,511.36,1900.0
2025-05-21 10:20:00,510.5,510.86,508.57,508.57,2634.0,510.5,510.86,508.57,508.57,2634.0
2025-05-21 10:30:00,509.14,510.41,509.02,510.05,2377.0,509.14,510.41,509.02,510.05,2377.0
2025-05-21 10:40:00,510.23,510.23,508.63,509.9,2797.0,510.23,510.23,508.63,509.9,2797.0
2025-05-21 10:50:00,509.96,509.96,508.74,509.57,5816.0,509.96,509.96,508.74,509.57,5816.0
2025-05-21 11:00:00,509.71,509.76,508.62,509.6,8486.0,509.71,509.76,508.62,509.6,8486.0
2025-05-21 11:10:00,509.71,509.81,509.09,509.09,2258.0,509.71,509.81,509.09,509.09,2258.0
2025-05-21 11:20:00,509.42,509.42,508.69,508.7,7539.0,509.42,509.42,508.69,508.7,7539.0
2025-05-21 11:30:00,508.36,508.97,507.43,508.1,11002.0,508.36,508.97,507.43,508.1,11002.0
2025-05-21 11:40:00,508.26,508.65,507.21,507.39,10345.0,508.26,508.65,507.21,507.39,10345.0
2025-05-21 11:50:00,507.18,508.1,507.0,507.24,41106.0,507.18,508.1,507.0,507.24,41106.0
2025-05-21 12:00:00,507.14,508.16,507.13,508.16,1321.0,507.14,508.16,507.13,508.16,1321.0
2025-05-21 12:10:00,508.37,509.01,508.17,508.37,1209.0,508.37,509.01,508.17,508.37,1209.0
2025-05-21 12:20:00,508.25,510.21,508.1,510.21,1500.0,508.25,510.21,508.1,510.21,1500.0
2025-05-21 12:30:00,510.11,510.11,509.14,509.14,633.0,510.11,510.11,509.14,509.14,633.0
2025-05-21 12:40:00,509.46,509.46,508.92,509.37,700.0,509.46,509.46,508.92,509.37,700.0
2025-05-21 12:50:00,508.92,508.97,508.51,508.51,1240.0,508.92,508.97,508.51,508.51,1240.0
2025-05-21 13:00:00,508.39,509.08,508.34,508.44,1800.0,508.39,509.08,508.34,508.44,1800.0
2025-05-21 13:10:00,508.1,508.1,505.01,505.38,1810.0,508.1,508.1,505.01,505.38,1810.0
2025-05-21 13:20:00,504.37,504.61,502.99,503.04,2357.0,504.37,504.61,502.99,503.04,2357.0
2025-05-21 13:30:00,502.74,504.73,502.29,504.71,3961.0,502.74,504.73,502.29,504.71,3961.0
2025-05-21 13:40:00,505.14,505.47,504.53,504.68,3487.0,505.14,505.47,504.53,504.68,3487.0
2025-05-21 13:50:00,504.89,504.89,502.51,502.51,1793.0,504.89,504.89,502.51,502.51,1793.0
2025-05-21 14:00:00,502.64,502.92,501.17,501.34,4136.0,502.64,502.92,501.17,501.34,4136.0
2025-05-21 14:10:00,501.84,501.84,500.56,500.6,2300.0,501.84,501.84,500.56,500.6,2300.0
2025-05-21 14:20:00,500.59,501.28,499.81,501.19,2686.0,500.59,501.28,499.81,501.19,2686.0
2025-05-21 14:30:00,501.14,502.79,501.13,501.9,3260.0,501.14,502.79,501.13,501.9,3260.0
2025-05-21 14:40:00,502.25,502.5,501.43,501.43,3303.0,502.25,502.5,501.43,501.43,3303.0
2025-05-21 14:50:00,501.21,501.21,500.24,500.38,4370.0,501.21,501.21,500.24,500.38,4370.0
2025-05-21 15:00:00,500.24,500.6,499.27,499.27,3401.0,500.24,500.6,499.27,499.27,3401.0
2025-05-21 15:10:00,499.12,500.28,498.78,500.08,5991.0,499.12,500.28,498.78,500.08,5991.0
2025-05-21 15:20:00,500.11,500.12,498.83,499.02,3912.0,500.11,500.12,498.83,499.02,3912.0
2025-05-21 15:30:00,499.32,500.18,499.04,500.18,3161.0,499.32,500.18,499.04,500.18,3161.0
2025-05-21 15:40:00,500.18,500.65,499.99,500.38,5839.0,500.18,500.65,499.99,500.38,5839.0
2025-05-21 15:50:00,500.49,501.57,500.25,500.6,29157.0,500.49,501.57,500.25,500.6,29157.0
2025-05-22 09:30:00,499.24,502.22,497.91,501.39,10417.0,499.24,502.22,497.91,501.39,10417.0
2025-05-22 09:40:00,501.43,501.58,497.02,497.54,7390.0,501.43,501.58,497.02,497.54,7390.0
2025-05-22 09:50:00,497.79,500.58,497.79,500.01,18797.0,497.79,500.58,497.79,500.01,18797.0
2025-05-22 10:00:00,500.01,502.61,500.0,502.35,7301.0,500.01,502.61,500.0,502.35,7301.0
2025-05-22 10:10:00,502.32,502.32,501.1,501.68,2926.0,502.32,502.32,501.1,501.68,2926.0
2025-05-22 10:20:00,501.68,502.77,501.44,502.54,5745.0,501.68,502.77,501.44,502.54,5745.0
2025-05-22 10:30:00,501.68,501.68,500.46,500.73,2746.0,501.68,501.68,500.46,500.73,2746.0
2025-05-22 10:40:00,500.49,503.05,500.49,502.47,3635.0,500.49,503.05,500.49,502.47,3635.0
2025-05-22 10:50:00,502.89,503.79,502.29,503.52,5800.0,502.89,503.79,502.29,503.52,5800.0
2025-05-22 11:00:00,503.76,504.73,503.64,504.31,6549.0,503.76,504.73,503.64,504.31,6549.0
2025-05-22 11:10:00,503.94,503.94,501.87,502.18,3804.0,503.94,503.94,501.87,502.18,3804.0
2025-05-22 11:20:00,501.94,502.85,501.46,502.16,6833.0,501.94,502.85,501.46,502.16,6833.0
2025-05-22 11:30:00,502.7,504.23,502.63,503.98,1600.0,502.7,504.23,502.63,503.98,1600.0
2025-05-22 11:40:00,503.72,503.91,502.6,502.6,6457.0,503.72,503.91,502.6,502.6,6457.0
2025-05-22 11:50:00,502.97,502.97,502.17,502.17,4747.0,502.97,502.97,502.17,502.17,4747.0
2025-05-22 12:00:00,502.86,503.64,502.86,503.29,3707.0,502.86,503.64,502.86,503.29,3707.0
2025-05-22 12:10:00,503.38,503.98,503.01,503.01,4522.0,503.38,503.98,503.01,503.01,4522.0
2025-05-22 12:20:00,503.04,503.05,502.41,502.41,1002.0,503.04,503.05,502.41,502.41,1002.0
2025-05-22 12:30:00,502.61,503.14,502.39,502.99,3225.0,502.61,503.14,502.39,502.99,3225.0
2025-05-22 12:40:00,502.53,502.84,502.36,502.36,1900.0,502.53,502.84,502.36,502.36,1900.0
2025-05-22 12:50:00,502.48,502.48,502.2,502.2,1850.0,502.48,502.48,502.2,502.2,1850.0
2025-05-22 13:00:00,502.24,502.24,501.77,501.77,1209.0,502.24,502.24,501.77,501.77,1209.0
2025-05-22 13:10:00,501.99,503.27,501.99,503.27,1374.0,501.99,503.27,501.99,503.27,1374.0
2025-05-22 13:20:00,503.55,504.5,503.55,504.49,1466.0,503.55,504.5,503.55,504.49,1466.0
2025-05-22 13:30:00,504.51,505.32,504.33,504.92,1942.0,504.51,505.32,504.33,504.92,1942.0
2025-05-22 13:40:00,505.15,505.89,504.9,505.74,2717.0,505.15,505.89,504.9,505.74,2717.0
2025-05-22 13:50:00,506.05,506.56,506.04,506.23,1089.0,506.05,506.56,506.04,506.23,1089.0
2025-05-22 14:00:00,506.29,506.54,505.9,505.9,1500.0,506.29,506.54,505.9,505.9,1500.0
2025-05-22 14:10:00,505.75,506.32,505.72,505.83,2210.0,505.75,506.32,505.72,505.83,2210.0
2025-05-22 14:20:00,505.83,505.83,505.51,505.72,982.0,505.83,505.83,505.51,505.72,982.0
2025-05-22 14:30:00,505.81,506.18,505.45,505.55,3419.0,505.81,506.18,505.45,505.55,3419.0
2025-05-22 14:40:00,505.52,506.32,505.51,505.92,2518.0,505.52,506.32,505.51,505.92,2518.0
2025-05-22 14:50:00,506.05,506.43,506.03,506.17,4833.0,506.05,506.43,506.03,506.17,4833.0
2025-05-22 15:00:00,506.17,506.88,505.55,506.81,6451.0,506.17,506.88,505.55,506.81,6451.0
2025-05-22 15:10:00,506.86,507.34,506.51,506.54,7778.0,506.86,507.34,506.51,506.54,7778.0
2025-05-22 15:20:00,506.54,508.02,506.54,507.81,5048.0,506.54,508.02,506.54,507.81,5048.0
2025-05-22 15:30:00,507.9,507.9,507.29,507.54,5380.0,507.9,507.9,507.29,507.54,5380.0
2025-05-22 15:40:00,507.47,507.47,506.52,506.8,7095.0,507.47,507.47,506.52,506.8,7095.0
2025-05-22 15:50:00,506.79,507.13,504.84,504.96,16810.0,506.79,507.13,504.84,504.96,16810.0
2025-05-23 09:30:00,498.0,501.99,498.0,499.9,7625.0,498.0,501.99,498.0,499.9,7625.0
2025-05-23 09:40:00,499.91,500.91,498.84,500.71,4038.0,499.91,500.91,498.84,500.71,4038.0
2025-05-23 09:50:00,500.07,500.07,499.0,499.35,5797.0,500.07,500.07,499.0,499.35,5797.0
2025-05-23 10:00:00,499.29,499.52,498.35,498.37,2426.0,499.29,499.52,498.35,498.37,2426.0
2025-05-23 10:10:00,498.4,498.94,496.86,496.92,3829.0,498.4,498.94,496.86,496.92,3829.0
2025-05-23 10:20:00,496.97,498.42,496.66,497.1,3000.0,496.97,498.42,496.66,497.1,3000.0
2025-05-23 10:30:00,496.91,498.4,496.61,498.2,7591.0,496.91,498.4,496.61,498.2,7591.0
2025-05-23 10:40:00,498.2,499.99,498.2,499.56,4199.0,498.2,499.99,498.2,499.56,4199.0
2025-05-23 10:50:00,499.47,499.51,497.66,497.66,1874.0,499.47,499.51,497.66,497.66,1874.0
2025-05-23 11:00:00,497.65,497.98,497.07,497.98,2374.0,497.65,497.98,497.07,497.98,2374.0
2025-05-23 11:10:00,498.22,498.3,497.53,498.21,2385.0,498.22,498.3,497.53,498.21,2385.0
2025-05-23 11:20:00,498.57,498.79,498.3,498.51,1313.0,498.57,498.79,498.3,498.51,1313.0
2025-05-23 11:30:00,499.23,499.96,498.88,499.87,1927.0,499.23,499.96,498.88,499.87,1927.0
2025-05-23 11:40:00,499.64,500.0,499.3,499.3,1355.0,499.64,500.0,499.3,499.3,1355.0
2025-05-23 11:50:00,499.3,499.3,498.56,499.02,1864.0,499.3,499.3,498.56,499.02,1864.0
2025-05-23 12:00:00,498.55,498.86,498.04,498.06,1678.0,498.55,498.86,498.04,498.06,1678.0
2025-05-23 12:10:00,498.07,498.38,497.98,498.38,648.0,498.07,498.38,497.98,498.38,648.0
2025-05-23 12:20:00,498.47,498.95,498.47,498.68,800.0,498.47,498.95,498.47,498.68,800.0
2025-05-23 12:30:00,498.4,499.01,498.04,499.01,2552.0,498.4,499.01,498.04,499.01,2552.0
2025-05-23 12:40:00,498.92,499.25,498.36,498.74,2080.0,498.92,499.25,498.36,498.74,2080.0
2025-05-23 12:50:00,498.79,499.06,498.7,498.73,875.0,498.79,499.06,498.7,498.73,875.0
2025-05-23 13:00:00,499.22,499.24,498.95,499.08,400.0,499.22,499.24,498.95,499.08,400.0
2025-05-23 13:10:00,499.8,500.34,499.52,500.29,800.0,499.8,500.34,499.52,500.29,800.0
2025-05-23 13:20:00,500.73,500.73,500.22,500.56,800.0,500.73,500.73,500.22,500.56,800.0
2025-05-23 13:30:00,500.45,500.46,499.26,499.86,3090.0,500.45,500.46,499.26,499.86,3090.0
2025-05-23 13:40:00,499.0,500.33,499.0,500.33,1100.0,499.0,500.33,499.0,500.33,1100.0
2025-05-23 13:50:00,500.42,500.61,499.52,499.89,1512.0,500.42,500.61,499.52,499.89,1512.0
2025-05-23 14:00:00,500.3,500.97,500.3,500.92,1411.0,500.3,500.97,500.3,500.92,1411.0
2025-05-23 14:10:00,500.7,501.14,500.01,500.52,1624.0,500.7,501.14,500.01,500.52,1624.0
2025-05-23 14:20:00,500.3,500.74,500.09,500.63,1800.0,500.3,500.74,500.09,500.63,1800.0
2025-05-23 14:30:00,501.06,501.76,500.99,501.48,1090.0,501.06,501.76,500.99,501.48,1090.0
2025-05-23 14:40:00,501.54,501.8,501.23,501.6,2800.0,501.54,501.8,501.23,501.6,2800.0
2025-05-23 14:50:00,501.83,501.89,501.35,501.35,1294.0,501.83,501.89,501.35,501.35,1294.0
2025-05-23 15:00:00,501.14,501.73,501.04,501.57,1540.0,501.14,501.73,501.04,501.57,1540.0
2025-05-23 15:10:00,501.58,502.11,501.28,501.29,1225.0,501.58,502.11,501.28,501.29,1225.0
2025-05-23 15:20:00,501.0,501.09,500.4,501.0,1250.0,501.0,501.09,500.4,501.0,1250.0
2025-05-23 15:30:00,501.21,501.69,500.96,501.68,2614.0,501.21,501.69,500.96,501.68,2614.0
2025-05-23 15:40:00,501.88,501.91,501.15,501.23,3327.0,501.88,501.91,501.15,501.23,3327.0
2025-05-23 15:50:00,501.12,502.18,500.61,501.51,22059.0,501.12,502.18,500.61,501.51,22059.0
2025-05-27 09:30:00,507.03,509.82,505.81,509.33,11612.0,507.03,509.82,505.81,509.33,11612.0
2025-05-27 09:40:00,508.64,510.89,508.63,510.74,10741.0,508.64,510.89,508.63,510.74,10741.0
2025-05-27 09:50:00,510.12,511.61,509.92,510.76,3200.0,510.12,511.61,509.92,510.76,3200.0
2025-05-27 10:00:00,510.77,513.82,510.7,513.26,7115.0,510.77,513.82,510.7,513.26,7115.0
2025-05-27 10:10:00,513.38,515.68,513.37,515.68,3995.0,513.38,515.68,513.37,515.68,3995.0
2025-05-27 10:20:00,515.64,516.22,514.9,515.07,4990.0,515.64,516.22,514.9,515.07,4990.0
2025-05-27 10:30:00,515.06,516.62,515.06,516.46,3215.0,515.06,516.62,515.06,516.46,3215.0
2025-05-27 10:40:00,516.33,516.94,516.28,516.94,1668.0,516.33,516.94,516.28,516.94,1668.0
2025-05-27 10:50:00,516.9,517.21,514.34,515.05,4920.0,516.9,517.21,514.34,515.05,4920.0
2025-05-27 11:00:00,514.89,516.42,514.89,516.42,5869.0,514.89,516.42,514.89,516.42,5869.0
2025-05-27 11:10:00,516.64,516.97,516.13,516.95,5024.0,516.64,516.97,516.13,516.95,5024.0
2025-05-27 11:20:00,517.06,517.37,516.71,517.12,2261.0,517.06,517.37,516.71,517.12,2261.0
2025-05-27 11:30:00,517.39,517.41,515.48,515.53,4750.0,517.39,517.41,515.48,515.53,4750.0
2025-05-27 11:40:00,515.18,515.18,514.46,515.0,1700.0,515.18,515.18,514.46,515.0,1700.0
2025-05-27 11:50:00,514.46,515.87,514.25,515.67,5712.0,514.46,515.87,514.25,515.67,5712.0
2025-05-27 12:00:00,515.54,516.18,515.22,515.23,1882.0,515.54,516.18,515.22,515.23,1882.0
2025-05-27 12:10:00,515.11,515.11,514.46,514.46,2501.0,515.11,515.11,514.46,514.46,2501.0
2025-05-27 12:20:00,514.46,515.34,514.46,515.34,2007.0,514.46,515.34,514.46,515.34,2007.0
2025-05-27 12:30:00,515.33,516.23,515.32,516.23,1174.0,515.33,516.23,515.32,516.23,1174.0
2025-05-27 12:40:00,516.31,516.31,515.2,516.05,3114.0,516.31,516.31,515.2,516.05,3114.0
2025-05-27 12:50:00,516.3,517.56,516.29,517.56,3330.0,516.3,517.56,516.29,517.56,3330.0
2025-05-27 13:00:00,517.5,517.7,516.95,516.95,2361.0,517.5,517.7,516.95,516.95,2361.0
2025-05-27 13:10:00,517.04,517.16,516.54,517.09,3392.0,517.04,517.16,516.54,517.09,3392.0
2025-05-27 13:20:00,517.32,517.53,516.8,516.81,1478.0,517.32,517.53,516.8,516.81,1478.0
2025-05-27 13:30:00,516.91,517.12,516.6,517.12,2726.0,516.91,517.12,516.6,517.12,2726.0
2025-05-27 13:40:00,517.51,517.51,516.99,517.43,937.0,517.51,517.51,516.99,517.43,937.0
2025-05-27 13:50:00,517.63,517.8,517.21,517.21,2087.0,517.63,517.8,517.21,517.21,2087.0
2025-05-27 14:00:00,517.59,517.66,516.14,516.14,2150.0,517.59,517.66,516.14,516.14,2150.0
2025-05-27 14:10:00,516.51,516.51,516.21,516.29,1407.0,516.51,516.51,516.21,516.29,1407.0
2025-05-27 14:20:00,516.42,516.87,516.4,516.49,2252.0,516.42,516.87,516.4,516.49,2252.0
2025-05-27 14:30:00,516.79,517.05,516.5,516.94,1800.0,516.79,517.05,516.5,516.94,1800.0
2025-05-27 14:40:00,516.76,516.76,516.3,516.3,1300.0,516.76,516.76,516.3,516.3,1300.0
2025-05-27 14:50:00,516.55,516.91,516.39,516.69,1855.0,516.55,516.91,516.39,516.69,1855.0
2025-05-27 15:00:00,516.65,516.82,516.01,516.01,2200.0,516.65,516.82,516.01,516.01,2200.0
2025-05-27 15:10:00,516.23,516.76,515.95,516.66,4009.0,516.23,516.76,515.95,516.66,4009.0
2025-05-27 15:20:00,516.67,517.07,514.6,515.45,19835.0,516.67,517.07,514.6,515.45,19835.0
2025-05-27 15:30:00,515.38,516.9,515.38,516.68,8613.0,515.38,516.9,515.38,516.68,8613.0
2025-05-27 15:40:00,516.63,516.63,515.21,515.49,6415.0,516.63,516.63,515.21,515.49,6415.0
2025-05-27 15:50:00,515.69,517.34,515.53,516.51,27594.0,515.69,517.34,515.53,516.51,27594.0
2025-05-28 09:30:00,514.9,516.22,507.74,515.64,25509.0,514.9,516.22,507.74,515.64,25509.0
2025-05-28 09:40:00,515.63,515.63,513.26,514.07,14633.0,515.63,515.63,513.26,514.07,14633.0
2025-05-28 09:50:00,514.63,514.63,512.81,512.87,4150.0,514.63,514.63,512.81,512.87,4150.0
2025-05-28 10:00:00,513.04,515.14,512.32,515.06,5084.0,513.04,515.14,512.32,515.06,5084.0
2025-05-28 10:10:00,514.45,514.56,512.87,512.88,2438.0,514.45,514.56,512.87,512.88,2438.0
2025-05-28 10:20:00,513.32,513.89,513.12,513.44,900.0,513.32,513.89,513.12,513.44,900.0
2025-05-28 10:30:00,513.12,513.12,511.06,511.5,3829.0,513.12,513.12,511.06,511.5,3829.0
2025-05-28 10:40:00,511.43,512.18,511.37,511.72,4376.0,511.43,512.18,511.37,511.72,4376.0
2025-05-28 10:50:00,511.4,512.75,511.28,512.72,3610.0,511.4,512.75,511.28,512.72,3610.0
2025-05-28 11:00:00,513.01,514.05,512.96,512.96,4193.0,513.01,514.05,512.96,512.96,4193.0
2025-05-28 11:10:00,512.85,512.96,512.23,512.85,1252.0,512.85,512.96,512.23,512.85,1252.0
2025-05-28 11:20:00,512.57,513.41,512.56,512.71,3399.0,512.57,513.41,512.56,512.71,3399.0
2025-05-28 11:30:00,513.04,513.81,512.47,512.47,2444.0,513.04,513.81,512.47,512.47,2444.0
2025-05-28 11:40:00,512.7,513.08,512.27,513.05,2318.0,512.7,513.08,512.27,513.05,2318.0
2025-05-28 11:50:00,512.65,513.45,512.65,512.99,1509.0,512.65,513.45,512.65,512.99,1509.0
2025-05-28 12:00:00,513.35,514.45,513.35,514.3,920.0,513.35,514.45,513.35,514.3,920.0
2025-05-28 12:10:00,514.15,514.31,513.9,514.31,1024.0,514.15,514.31,513.9,514.31,1024.0
2025-05-28 12:20:00,514.37,514.54,513.84,514.3,3812.0,514.37,514.54,513.84,514.3,3812.0
2025-05-28 12:30:00,514.14,515.06,514.14,515.02,1400.0,514.14,515.06,514.14,515.02,1400.0
2025-05-28 12:40:00,515.28,515.6,515.13,515.13,3217.0,515.28,515.6,515.13,515.13,3217.0
2025-05-28 12:50:00,515.24,515.24,514.82,514.85,1150.0,515.24,515.24,514.82,514.85,1150.0
2025-05-28 13:00:00,514.87,515.69,514.56,515.69,3495.0,514.87,515.69,514.56,515.69,3495.0
2025-05-28 13:10:00,515.71,516.65,515.7,516.35,1351.0,515.71,516.65,515.7,516.35,1351.0
2025-05-28 13:20:00,516.26,516.39,515.59,515.63,1282.0,516.26,516.39,515.59,515.63,1282.0
2025-05-28 13:30:00,515.4,515.46,514.68,515.09,2737.0,515.4,515.46,514.68,515.09,2737.0
2025-05-28 13:40:00,514.85,515.24,514.72,515.18,3239.0,514.85,515.24,514.72,515.18,3239.0
2025-05-28 13:50:00,514.9,515.41,514.85,515.39,1620.0,514.9,515.41,514.85,515.39,1620.0
2025-05-28 14:00:00,515.79,516.22,515.74,516.17,2275.0,515.79,516.22,515.74,516.17,2275.0
2025-05-28 14:10:00,516.17,516.17,515.63,515.63,800.0,516.17,516.17,515.63,515.63,800.0
2025-05-28 14:20:00,515.37,515.5,515.34,515.5,515.0,515.37,515.5,515.34,515.5,515.0
2025-05-28 14:30:00,516.32,516.55,515.96,515.96,1831.0,516.32,516.55,515.96,515.96,1831.0
2025-05-28 14:40:00,515.96,515.96,515.41,515.41,780.0,515.96,515.96,515.41,515.41,780.0
2025-05-28 14:50:00,515.3,515.31,513.38,515.06,3626.0,515.3,515.31,513.38,515.06,3626.0
2025-05-28 15:00:00,515.07,516.04,515.06,516.04,1412.0,515.07,516.04,515.06,516.04,1412.0
2025-05-28 15:10:00,515.93,516.21,515.27,515.53,2758.0,515.93,516.21,515.27,515.53,2758.0
2025-05-28 15:20:00,515.31,515.42,515.13,515.21,1400.0,515.31,515.42,515.13,515.21,1400.0
2025-05-28 15:30:00,515.17,515.27,514.66,514.97,1853.0,515.17,515.27,514.66,514.97,1853.0
2025-05-28 15:40:00,514.47,515.2,514.47,514.95,2826.0,514.47,515.2,514.47,514.95,2826.0
2025-05-28 15:50:00,514.4,514.65,513.6,514.35,11863.0,514.4,514.65,513.6,514.35,11863.0
2025-05-29 09:30:00,518.07,520.0,516.87,517.67,7006.0,518.07,520.0,516.87,517.67,7006.0
2025-05-29 09:40:00,517.73,518.23,516.77,517.39,5296.0,517.73,518.23,516.77,517.39,5296.0
2025-05-29 09:50:00,516.4,518.8,516.4,518.59,2578.0,516.4,518.8,516.4,518.59,2578.0
2025-05-29 10:00:00,518.0,518.22,515.78,515.79,5390.0,518.0,518.22,515.78,515.79,5390.0
2025-05-29 10:10:00,515.79,516.73,515.29,515.99,3104.0,515.79,516.73,515.29,515.99,3104.0
2025-05-29 10:20:00,515.55,515.55,514.42,514.96,2000.0,515.55,515.55,514.42,514.96,2000.0
2025-05-29 10:30:00,514.74,514.79,513.62,514.75,2980.0,514.74,514.79,513.62,514.75,2980.0
2025-05-29 10:40:00,514.72,515.04,514.0,514.31,1400.0,514.72,515.04,514.0,514.31,1400.0
2025-05-29 10:50:00,513.99,514.98,513.45,514.89,2000.0,513.99,514.98,513.45,514.89,2000.0
2025-05-29 11:00:00,514.54,514.54,513.46,513.69,2896.0,514.54,514.54,513.46,513.69,2896.0
2025-05-29 11:10:00,513.94,513.94,512.58,513.24,3205.0,513.94,513.94,512.58,513.24,3205.0
2025-05-29 11:20:00,512.87,513.85,512.86,513.85,1399.0,512.87,513.85,512.86,513.85,1399.0
2025-05-29 11:30:00,514.26,514.26,512.57,512.57,2617.0,514.26,514.26,512.57,512.57,2617.0
2025-05-29 11:40:00,512.76,513.01,512.68,512.69,600.0,512.76,513.01,512.68,512.69,600.0
2025-05-29 11:50:00,512.82,513.29,511.16,511.16,2378.0,512.82,513.29,511.16,511.16,2378.0
2025-05-29 12:00:00,510.74,512.06,510.64,511.76,1100.0,510.74,512.06,510.64,511.76,1100.0
2025-05-29 12:10:00,512.75,514.01,512.64,513.8,1459.0,512.75,514.01,512.64,513.8,1459.0
2025-05-29 12:20:00,513.49,513.79,513.48,513.77,568.0,513.49,513.79,513.48,513.77,568.0
2025-05-29 12:30:00,513.95,513.95,512.94,513.46,1113.0,513.95,513.95,512.94,513.46,1113.0
2025-05-29 12:40:00,513.58,514.23,513.47,513.82,1912.0,513.58,514.23,513.47,513.82,1912.0
2025-05-29 12:50:00,513.4,514.81,513.01,514.8,1408.0,513.4,514.81,513.01,514.8,1408.0
2025-05-29 13:00:00,514.75,515.04,514.5,514.69,2435.0,514.75,515.04,514.5,514.69,2435.0
2025-05-29 13:10:00,515.04,515.04,513.64,513.72,2380.0,515.04,515.04,513.64,513.72,2380.0
2025-05-29 13:20:00,513.69,513.69,513.01,513.5,1633.0,513.69,513.69,513.01,513.5,1633.0
2025-05-29 13:30:00,513.91,513.95,513.28,513.59,1223.0,513.91,513.95,513.28,513.59,1223.0
2025-05-29 13:40:00,513.73,514.25,513.35,513.36,1300.0,513.73,514.25,513.35,513.36,1300.0
2025-05-29 13:50:00,513.67,514.24,513.47,514.14,1420.0,513.67,514.24,513.47,514.14,1420.0
2025-05-29 14:00:00,514.34,514.58,513.2,513.54,3433.0,514.34,514.58,513.2,513.54,3433.0
2025-05-29 14:10:00,513.58,514.59,513.34,513.81,4920.0,513.58,514.59,513.34,513.81,4920.0
2025-05-29 14:20:00,513.77,515.02,513.77,515.01,2429.0,513.77,515.02,513.77,515.01,2429.0
2025-05-29 14:30:00,515.23,515.62,515.23,515.49,2011.0,515.23,515.62,515.23,515.49,2011.0
2025-05-29 14:40:00,515.36,515.73,515.26,515.53,1776.0,515.36,515.73,515.26,515.53,1776.0
2025-05-29 14:50:00,515.7,515.7,514.61,514.91,2836.0,515.7,515.7,514.61,514.91,2836.0
2025-05-29 15:00:00,515.18,515.96,515.18,515.64,1912.0,515.18,515.96,515.18,515.64,1912.0
2025-05-29 15:10:00,515.52,515.65,515.0,515.65,3000.0,515.52,515.65,515.0,515.65,3000.0
2025-05-29 15:20:00,515.62,516.07,515.47,515.62,3863.0,515.62,516.07,515.47,515.62,3863.0
2025-05-29 15:30:00,515.83,516.02,515.48,515.5,3458.0,515.83,516.02,515.48,515.5,3458.0
2025-05-29 15:40:00,515.6,516.52,515.35,516.24,5482.0,515.6,516.52,515.35,516.24,5482.0
2025-05-29 15:50:00,516.38,516.47,515.09,515.71,16459.0,516.38,516.47,515.09,515.71,16459.0
2025-05-30 09:30:00,514.27,514.27,506.66,507.67,8578.0,514.27,514.27,506.66,507.67,8578.0
2025-05-30 09:40:00,507.8,510.68,506.28,510.2,9282.0,507.8,510.68,506.28,510.2,9282.0
2025-05-30 09:50:00,509.9,510.89,509.9,510.42,1306.0,509.9,510.89,509.9,510.42,1306.0
2025-05-30 10:00:00,510.42,512.33,510.41,512.08,1227.0,510.42,512.33,510.41,512.08,1227.0
2025-05-30 10:10:00,512.08,512.88,511.31,512.88,2285.0,512.08,512.88,511.31,512.88,2285.0
2025-05-30 10:20:00,512.27,512.52,511.13,512.36,4294.0,512.27,512.52,511.13,512.36,4294.0
2025-05-30 10:30:00,512.17,513.39,512.0,513.39,1537.0,512.17,513.39,512.0,513.39,1537.0
2025-05-30 10:40:00,513.8,513.8,511.81,512.78,4815.0,513.8,513.8,511.81,512.78,4815.0
2025-05-30 10:50:00,512.91,513.66,512.91,513.32,600.0,512.91,513.66,512.91,513.32,600.0
2025-05-30 11:00:00,513.42,513.42,512.01,512.61,2260.0,513.42,513.42,512.01,512.61,2260.0
2025-05-30 11:10:00,513.0,513.37,512.93,513.0,1355.0,513.0,513.37,512.93,513.0,1355.0
2025-05-30 11:20:00,512.72,513.61,512.72,513.36,1000.0,512.72,513.61,512.72,513.36,1000.0
2025-05-30 11:30:00,513.37,513.51,512.79,512.8,1766.0,513.37,513.51,512.79,512.8,1766.0
2025-05-30 11:40:00,512.46,512.64,512.07,512.35,800.0,512.46,512.64,512.07,512.35,800.0
2025-05-30 11:50:00,513.14,513.67,512.47,512.47,1413.0,513.14,513.67,512.47,512.47,1413.0
2025-05-30 12:00:00,511.83,513.2,511.83,513.06,2282.0,511.83,513.2,511.83,513.06,2282.0
2025-05-30 12:10:00,512.75,512.96,511.9,511.92,1502.0,512.75,512.96,511.9,511.92,1502.0
2025-05-30 12:20:00,511.92,511.92,509.87,509.87,1923.0,511.92,511.92,509.87,509.87,1923.0
2025-05-30 12:30:00,509.71,510.74,509.36,510.74,2972.0,509.71,510.74,509.36,510.74,2972.0
2025-05-30 12:40:00,511.11,511.11,509.72,510.42,2400.0,511.11,511.11,509.72,510.42,2400.0
2025-05-30 12:50:00,510.42,510.42,510.03,510.18,882.0,510.42,510.42,510.03,510.18,882.0
2025-05-30 13:00:00,510.47,511.56,510.41,511.56,3595.0,510.47,511.56,510.41,511.56,3595.0
2025-05-30 13:10:00,511.1,511.26,510.81,511.26,400.0,511.1,511.26,510.81,511.26,400.0
2025-05-30 13:20:00,510.69,511.2,510.69,510.73,300.0,510.69,511.2,510.69,510.73,300.0
2025-05-30 13:30:00,510.77,511.54,510.77,511.39,939.0,510.77,511.54,510.77,511.39,939.0
2025-05-30 13:40:00,511.45,512.01,511.0,511.0,3139.0,511.45,512.01,511.0,511.0,3139.0
2025-05-30 13:50:00,511.51,511.94,511.1,511.1,3341.0,511.51,511.94,511.1,511.1,3341.0
2025-05-30 14:00:00,511.26,511.48,510.92,511.48,633.0,511.26,511.48,510.92,511.48,633.0
2025-05-30 14:10:00,511.87,512.32,511.64,512.32,1795.0,511.87,512.32,511.64,512.32,1795.0
2025-05-30 14:20:00,512.25,513.1,512.12,512.7,2244.0,512.25,513.1,512.12,512.7,2244.0
2025-05-30 14:30:00,512.85,513.22,512.55,513.21,2898.0,512.85,513.22,512.55,513.21,2898.0
2025-05-30 14:40:00,512.72,513.22,512.52,513.21,1657.0,512.72,513.22,512.52,513.21,1657.0
2025-05-30 14:50:00,513.21,513.53,513.21,513.32,1880.0,513.21,513.53,513.21,513.32,1880.0
2025-05-30 15:00:00,514.02,514.04,513.47,513.51,1600.0,514.02,514.04,513.47,513.51,1600.0
2025-05-30 15:10:00,513.51,514.64,513.48,514.47,4777.0,513.51,514.64,513.48,514.47,4777.0
2025-05-30 15:20:00,514.43,515.5,514.25,515.5,5405.0,514.43,515.5,514.25,515.5,5405.0
2025-05-30 15:30:00,515.59,515.92,514.86,515.18,2875.0,515.59,515.92,514.86,515.18,2875.0
2025-05-30 15:40:00,515.06,515.36,514.43,515.07,5100.0,515.06,515.36,514.43,515.07,5100.0
2025-05-30 15:50:00,514.98,514.98,512.51,512.98,32944.0,514.98,514.98,512.51,512.98,32944.0
2025-06-02 09:30:00,508.72,510.28,507.76,509.12,14335.0,508.72,510.28,507.76,509.12,14335.0
2025-06-02 09:40:00,508.96,509.52,507.85,508.09,6729.0,508.96,509.52,507.85,508.09,6729.0
2025-06-02 09:50:00,508.09,508.09,504.56,505.76,12395.0,508.09,508.09,504.56,505.76,12395.0
2025-06-02 10:00:00,505.35,507.27,504.91,507.0,12472.0,505.35,507.27,504.91,507.0,12472.0
2025-06-02 10:10:00,506.6,508.69,506.42,507.67,7416.0,506.6,508.69,506.42,507.67,7416.0
2025-06-02 10:20:00,507.49,509.16,507.49,509.02,2100.0,507.49,509.16,507.49,509.02,2100.0
2025-06-02 10:30:00,508.78,511.04,508.55,510.07,5894.0,508.78,511.04,508.55,510.07,5894.0
2025-06-02 10:40:00,510.35,511.26,509.84,511.26,1908.0,510.35,511.26,509.84,511.26,1908.0
2025-06-02 10:50:00,511.28,511.75,509.94,510.0,2246.0,511.28,511.75,509.94,510.0,2246.0
2025-06-02 11:00:00,510.06,511.11,509.58,510.83,2643.0,510.06,511.11,509.58,510.83,2643.0
2025-06-02 11:10:00,511.21,511.85,511.21,511.55,2802.0,511.21,511.85,511.21,511.55,2802.0
2025-06-02 11:20:00,511.84,512.1,511.09,511.1,4799.0,511.84,512.1,511.09,511.1,4799.0
2025-06-02 11:30:00,511.06,511.06,510.13,510.31,1300.0,511.06,511.06,510.13,510.31,1300.0
2025-06-02 11:40:00,510.35,511.94,509.71,511.67,923.0,510.35,511.94,509.71,511.67,923.0
2025-06-02 11:50:00,511.94,512.59,511.94,512.56,3618.0,511.94,512.59,511.94,512.56,3618.0
2025-06-02 12:00:00,512.25,512.36,511.36,512.11,4317.0,512.25,512.36,511.36,512.11,4317.0
2025-06-02 12:10:00,512.35,512.35,511.75,511.75,1900.0,512.35,512.35,511.75,511.75,1900.0
2025-06-02 12:20:00,512.17,512.17,511.45,511.46,1400.0,512.17,512.17,511.45,511.46,1400.0
2025-06-02 12:30:00,511.74,512.34,511.69,512.12,1793.0,511.74,512.34,511.69,512.12,1793.0
2025-06-02 12:40:00,512.11,512.11,511.44,511.72,1100.0,512.11,512.11,511.44,511.72,1100.0
2025-06-02 12:50:00,511.72,512.37,511.71,512.37,900.0,511.72,512.37,511.71,512.37,900.0
2025-06-02 13:00:00,512.62,513.0,511.95,512.55,3697.0,512.62,513.0,511.95,512.55,3697.0
2025-06-02 13:10:00,512.67,513.0,512.64,512.85,1100.0,512.67,513.0,512.64,512.85,1100.0
2025-06-02 13:20:00,512.84,512.85,512.14,512.65,4624.0,512.84,512.85,512.14,512.65,4624.0
2025-06-02 13:30:00,512.76,512.76,512.35,512.51,1700.0,512.76,512.76,512.35,512.51,1700.0
2025-06-02 13:40:00,512.49,513.1,512.16,512.49,6583.0,512.49,513.1,512.16,512.49,6583.0
2025-06-02 13:50:00,512.38,512.73,512.38,512.62,2222.0,512.38,512.73,512.38,512.62,2222.0
2025-06-02 14:00:00,512.61,513.01,512.52,512.52,1913.0,512.61,513.01,512.52,512.52,1913.0
2025-06-02 14:10:00,512.65,513.68,512.37,513.68,4232.0,512.65,513.68,512.37,513.68,4232.0
2025-06-02 14:20:00,513.45,514.48,513.34,513.78,3911.0,513.45,514.48,513.34,513.78,3911.0
2025-06-02 14:30:00,513.82,514.15,513.28,513.32,3518.0,513.82,514.15,513.28,513.32,3518.0
2025-06-02 14:40:00,513.24,513.79,513.17,513.56,2604.0,513.24,513.79,513.17,513.56,2604.0
2025-06-02 14:50:00,513.58,513.73,513.3,513.56,1700.0,513.58,513.73,513.3,513.56,1700.0
2025-06-02 15:00:00,513.75,514.07,513.75,514.0,2722.0,513.75,514.07,513.75,514.0,2722.0
2025-06-02 15:10:00,514.0,514.0,513.17,513.35,2903.0,514.0,514.0,513.17,513.35,2903.0
2025-06-02 15:20:00,513.35,514.75,513.35,514.58,6201.0,513.35,514.75,513.35,514.58,6201.0
2025-06-02 15:30:00,514.58,514.58,513.81,514.36,5497.0,514.58,514.58,513.81,514.36,5497.0
2025-06-02 15:40:00,514.34,514.44,513.86,513.86,4206.0,514.34,514.44,513.86,513.86,4206.0
2025-06-02 15:50:00,513.94,514.85,513.88,514.81,26029.0,513.94,514.85,513.88,514.81,26029.0
2025-06-03 09:30:00,513.55,515.2,510.99,514.25,8311.0,513.55,515.2,510.99,514.25,8311.0
2025-06-03 09:40:00,514.25,518.0,514.24,517.33,2636.0,514.25,518.0,514.24,517.33,2636.0
2025-06-03 09:50:00,517.33,517.72,514.25,514.38,4763.0,517.33,517.72,514.25,514.38,4763.0
2025-06-03 10:00:00,514.98,515.66,514.35,515.23,3702.0,514.98,515.66,514.35,515.23,3702.0
2025-06-03 10:10:00,515.13,517.23,515.06,516.93,1516.0,515.13,517.23,515.06,516.93,1516.0
2025-06-03 10:20:00,517.32,518.0,516.36,517.93,4232.0,517.32,518.0,516.36,517.93,4232.0
2025-06-03 10:30:00,517.93,519.57,517.93,519.29,4425.0,517.93,519.57,517.93,519.29,4425.0
2025-06-03 10:40:00,519.34,520.0,519.34,519.48,4736.0,519.34,520.0,519.34,519.48,4736.0
2025-06-03 10:50:00,519.35,520.66,519.07,520.5,8400.0,519.35,520.66,519.07,520.5,8400.0
2025-06-03 11:00:00,520.57,522.31,520.32,522.03,3064.0,520.57,522.31,520.32,522.03,3064.0
2025-06-03 11:10:00,522.27,522.71,522.02,522.71,3136.0,522.27,522.71,522.02,522.71,3136.0
2025-06-03 11:20:00,522.61,523.61,522.6,523.39,4620.0,522.61,523.61,522.6,523.39,4620.0
2025-06-03 11:30:00,523.38,524.0,522.23,523.96,3937.0,523.38,524.0,522.23,523.96,3937.0
2025-06-03 11:40:00,523.54,524.36,523.15,524.36,4506.0,523.54,524.36,523.15,524.36,4506.0
2025-06-03 11:50:00,524.05,524.7,522.89,522.95,4200.0,524.05,524.7,522.89,522.95,4200.0
2025-06-03 12:00:00,523.32,523.66,522.1,522.1,4300.0,523.32,523.66,522.1,522.1,4300.0
2025-06-03 12:10:00,522.85,523.42,522.41,523.42,2504.0,522.85,523.42,522.41,523.42,2504.0
2025-06-03 12:20:00,522.52,522.55,521.66,522.55,2607.0,522.52,522.55,521.66,522.55,2607.0
2025-06-03 12:30:00,522.63,523.59,522.56,523.13,2853.0,522.63,523.59,522.56,523.13,2853.0
2025-06-03 12:40:00,523.41,523.65,523.29,523.48,1547.0,523.41,523.65,523.29,523.48,1547.0
2025-06-03 12:50:00,523.64,523.99,523.48,523.59,5359.0,523.64,523.99,523.48,523.59,5359.0
2025-06-03 13:00:00,523.41,524.45,523.41,524.45,1629.0,523.41,524.45,523.41,524.45,1629.0
2025-06-03 13:10:00,524.45,525.52,524.44,525.08,12450.0,524.45,525.52,524.44,525.08,12450.0
2025-06-03 13:20:00,525.04,525.45,524.74,524.74,3916.0,525.04,525.45,524.74,524.74,3916.0
2025-06-03 13:30:00,524.81,525.38,524.64,524.64,3400.0,524.81,525.38,524.64,524.64,3400.0
2025-06-03 13:40:00,524.81,524.99,524.74,524.9,1100.0,524.81,524.99,524.74,524.9,1100.0
2025-06-03 13:50:00,524.9,524.99,524.43,524.77,2960.0,524.9,524.99,524.43,524.77,2960.0
2025-06-03 14:00:00,524.44,524.81,524.06,524.11,3128.0,524.44,524.81,524.06,524.11,3128.0
2025-06-03 14:10:00,523.98,524.44,523.77,524.44,2494.0,523.98,524.44,523.77,524.44,2494.0
2025-06-03 14:20:00,524.8,524.8,524.22,524.52,2900.0,524.8,524.8,524.22,524.52,2900.0
2025-06-03 14:30:00,524.71,525.4,524.71,525.07,2400.0,524.71,525.4,524.71,525.07,2400.0
2025-06-03 14:40:00,525.12,525.68,525.12,525.56,1800.0,525.12,525.68,525.12,525.56,1800.0
2025-06-03 14:50:00,525.56,525.56,524.68,524.79,4537.0,525.56,525.56,524.68,524.79,4537.0
2025-06-03 15:00:00,524.95,524.95,524.07,524.11,3376.0,524.95,524.95,524.07,524.11,3376.0
2025-06-03 15:10:00,524.11,524.67,523.87,524.44,8550.0,524.11,524.67,523.87,524.44,8550.0
2025-06-03 15:20:00,524.33,525.0,524.25,524.85,5595.0,524.33,525.0,524.25,524.85,5595.0
2025-06-03 15:30:00,524.85,525.74,524.66,525.23,6746.0,524.85,525.74,524.66,525.23,6746.0
2025-06-03 15:40:00,525.09,525.15,524.47,524.67,6509.0,525.09,525.15,524.47,524.67,6509.0
2025-06-03 15:50:00,524.47,526.36,524.13,525.75,31020.0,524.47,526.36,524.13,525.75,31020.0
2025-06-04 09:30:00,526.32,529.02,526.32,528.59,5461.0,526.32,529.02,526.32,528.59,5461.0
2025-06-04 09:40:00,528.63,528.65,527.53,528.05,3673.0,528.63,528.65,527.53,528.05,3673.0
2025-06-04 09:50:00,528.43,528.69,527.36,527.9,3490.0,528.43,528.69,527.36,527.9,3490.0
2025-06-04 10:00:00,527.61,527.86,525.59,526.03,4782.0,527.61,527.86,525.59,526.03,4782.0
2025-06-04 10:10:00,526.92,528.88,526.65,528.45,3725.0,526.92,528.88,526.65,528.45,3725.0
2025-06-04 10:20:00,528.68,528.68,527.81,528.19,2855.0,528.68,528.68,527.81,528.19,2855.0
2025-06-04 10:30:00,528.6,530.14,528.6,529.32,14403.0,528.6,530.14,528.6,529.32,14403.0
2025-06-04 10:40:00,529.09,530.19,529.09,530.19,500.0,529.09,530.19,529.09,530.19,500.0
2025-06-04 10:50:00,530.23,530.23,529.29,529.29,5219.0,530.23,530.23,529.29,529.29,5219.0
2025-06-04 11:00:00,529.86,530.61,529.52,530.61,3296.0,529.86,530.61,529.52,530.61,3296.0
2025-06-04 11:10:00,530.7,530.73,529.79,529.79,3907.0,530.7,530.73,529.79,529.79,3907.0
2025-06-04 11:20:00,530.12,530.27,529.16,529.77,1820.0,530.12,530.27,529.16,529.77,1820.0
2025-06-04 11:30:00,530.22,530.22,528.92,528.98,3177.0,530.22,530.22,528.92,528.98,3177.0
2025-06-04 11:40:00,528.81,529.14,528.18,528.45,6735.0,528.81,529.14,528.18,528.45,6735.0
2025-06-04 11:50:00,528.6,528.7,527.83,527.83,9246.0,528.6,528.7,527.83,527.83,9246.0
2025-06-04 12:00:00,528.47,529.45,528.15,529.45,2415.0,528.47,529.45,528.15,529.45,2415.0
2025-06-04 12:10:00,529.3,529.42,527.98,528.81,3353.0,529.3,529.42,527.98,528.81,3353.0
2025-06-04 12:20:00,528.81,528.81,528.32,528.71,1501.0,528.81,528.81,528.32,528.71,1501.0
2025-06-04 12:30:00,528.74,529.61,528.74,528.81,2440.0,528.74,529.61,528.74,528.81,2440.0
2025-06-04 12:40:00,528.32,529.14,528.05,529.0,2400.0,528.32,529.14,528.05,529.0,2400.0
2025-06-04 12:50:00,529.15,529.3,528.94,529.13,1560.0,529.15,529.3,528.94,529.13,1560.0
2025-06-04 13:00:00,529.5,529.51,528.68,528.92,2216.0,529.5,529.51,528.68,528.92,2216.0
2025-06-04 13:10:00,529.1,529.11,527.81,527.91,3934.0,529.1,529.11,527.81,527.91,3934.0
2025-06-04 13:20:00,527.72,527.79,527.21,527.79,1700.0,527.72,527.79,527.21,527.79,1700.0
2025-06-04 13:30:00,527.82,528.31,527.72,527.8,1300.0,527.82,528.31,527.72,527.8,1300.0
2025-06-04 13:40:00,527.7,528.27,527.45,528.27,1536.0,527.7,528.27,527.45,528.27,1536.0
2025-06-04 13:50:00,528.25,528.43,527.52,527.52,4422.0,528.25,528.43,527.52,527.52,4422.0
2025-06-04 14:00:00,527.48,527.54,527.03,527.03,1600.0,527.48,527.54,527.03,527.03,1600.0
2025-06-04 14:10:00,527.32,527.49,527.32,527.36,731.0,527.32,527.49,527.32,527.36,731.0
2025-06-04 14:20:00,527.31,527.72,526.86,526.89,2401.0,527.31,527.72,526.86,526.89,2401.0
2025-06-04 14:30:00,527.16,527.16,526.28,527.04,1895.0,527.16,527.16,526.28,527.04,1895.0
2025-06-04 14:40:00,527.13,527.77,527.13,527.34,1422.0,527.13,527.77,527.13,527.34,1422.0
2025-06-04 14:50:00,527.43,527.43,526.68,526.69,3879.0,527.43,527.43,526.68,526.69,3879.0
2025-06-04 15:00:00,526.87,527.52,526.86,526.95,7121.0,526.87,527.52,526.86,526.95,7121.0
2025-06-04 15:10:00,527.04,527.51,526.55,526.86,5362.0,527.04,527.51,526.55,526.86,5362.0
2025-06-04 15:20:00,527.17,527.17,526.15,526.24,5461.0,527.17,527.17,526.15,526.24,5461.0
2025-06-04 15:30:00,526.18,526.37,525.61,525.61,6996.0,526.18,526.37,525.61,525.61,6996.0
2025-06-04 15:40:00,525.5,526.14,525.16,525.37,3518.0,525.5,526.14,525.16,525.37,3518.0
2025-06-04 15:50:00,525.53,526.26,524.71,524.78,23026.0,525.53,526.26,524.71,524.78,23026.0
2025-06-05 09:30:00,524.86,526.45,524.86,525.25,6662.0,524.86,526.45,524.86,525.25,6662.0
2025-06-05 09:40:00,525.13,525.99,524.45,524.96,5356.0,525.13,525.99,524.45,524.96,5356.0
2025-06-05 09:50:00,525.23,525.23,523.01,524.07,3000.0,525.23,525.23,523.01,524.07,3000.0
2025-06-05 10:00:00,524.41,525.98,523.47,525.8,2418.0,524.41,525.98,523.47,525.8,2418.0
2025-06-05 10:10:00,525.64,525.65,524.32,524.39,1314.0,525.64,525.65,524.32,524.39,1314.0
2025-06-05 10:20:00,524.29,525.72,524.29,525.36,1521.0,524.29,525.72,524.29,525.36,1521.0
2025-06-05 10:30:00,525.3,525.3,523.58,524.1,1800.0,525.3,525.3,523.58,524.1,1800.0
2025-06-05 10:40:00,523.77,524.65,523.77,524.3,1200.0,523.77,524.65,523.77,524.3,1200.0
2025-06-05 10:50:00,524.16,524.67,523.64,524.67,900.0,524.16,524.67,523.64,524.67,900.0
2025-06-05 11:00:00,524.86,524.89,524.11,524.15,1100.0,524.86,524.89,524.11,524.15,1100.0
2025-06-05 11:10:00,523.82,524.6,523.01,524.51,2590.0,523.82,524.6,523.01,524.51,2590.0
2025-06-05 11:20:00,524.86,525.08,524.21,524.44,1979.0,524.86,525.08,524.21,524.44,1979.0
2025-06-05 11:30:00,524.84,525.59,524.7,525.27,4555.0,524.84,525.59,524.7,525.27,4555.0
2025-06-05 11:40:00,525.46,525.46,524.82,524.82,1415.0,525.46,525.46,524.82,524.82,1415.0
2025-06-05 11:50:00,524.55,525.59,524.55,525.24,1500.0,524.55,525.59,524.55,525.24,1500.0
2025-06-05 12:00:00,525.54,525.94,525.11,525.12,3759.0,525.54,525.94,525.11,525.12,3759.0
2025-06-05 12:10:00,525.13,525.41,523.99,524.46,4380.0,525.13,525.41,523.99,524.46,4380.0
2025-06-05 12:20:00,524.46,525.21,524.46,525.21,1703.0,524.46,525.21,524.46,525.21,1703.0
2025-06-05 12:30:00,525.43,525.43,524.99,525.11,1500.0,525.43,525.43,524.99,525.11,1500.0
2025-06-05 12:40:00,525.12,525.63,523.73,523.82,1829.0,525.12,525.63,523.73,523.82,1829.0
2025-06-05 12:50:00,523.69,523.69,522.79,523.18,1598.0,523.69,523.69,522.79,523.18,1598.0
2025-06-05 13:00:00,522.82,523.75,522.72,523.59,1435.0,522.82,523.75,522.72,523.59,1435.0
2025-06-05 13:10:00,523.8,524.22,523.8,524.22,800.0,523.8,524.22,523.8,524.22,800.0
2025-06-05 13:20:00,524.18,524.63,524.18,524.38,2200.0,524.18,524.63,524.18,524.38,2200.0
2025-06-05 13:30:00,524.57,524.69,524.26,524.36,1172.0,524.57,524.69,524.26,524.36,1172.0
2025-06-05 13:40:00,524.46,524.56,524.0,524.56,2000.0,524.46,524.56,524.0,524.56,2000.0
2025-06-05 13:50:00,524.31,524.31,523.88,523.88,659.0,524.31,524.31,523.88,523.88,659.0
2025-06-05 14:00:00,523.9,524.12,522.41,522.41,2800.0,523.9,524.12,522.41,522.41,2800.0
2025-06-05 14:10:00,522.58,522.58,521.49,522.47,1600.0,522.58,522.58,521.49,522.47,1600.0
2025-06-05 14:20:00,522.48,523.54,522.3,523.47,2379.0,522.48,523.54,522.3,523.47,2379.0
2025-06-05 14:30:00,523.47,524.19,523.23,524.1,1944.0,523.47,524.19,523.23,524.1,1944.0
2025-06-05 14:40:00,523.74,524.78,523.7,524.54,2544.0,523.74,524.78,523.7,524.54,2544.0
2025-06-05 14:50:00,524.55,524.55,524.09,524.1,1000.0,524.55,524.55,524.09,524.1,1000.0
2025-06-05 15:00:00,523.88,524.2,523.69,523.99,3388.0,523.88,524.2,523.69,523.99,3388.0
2025-06-05 15:10:00,523.77,523.77,520.94,520.95,3291.0,523.77,523.77,520.94,520.95,3291.0
2025-06-05 15:20:00,521.44,521.85,521.0,521.6,5591.0,521.44,521.85,521.0,521.6,5591.0
2025-06-05 15:30:00,521.68,523.2,521.27,523.0,18132.0,521.68,523.2,521.27,523.0,18132.0
2025-06-05 15:40:00,522.74,523.82,522.68,523.43,7739.0,522.74,523.82,522.68,523.43,7739.0
2025-06-05 15:50:00,523.41,523.41,521.5,522.56,22132.0,523.41,523.41,521.5,522.56,22132.0
2025-06-06 09:30:00,525.58,525.83,524.37,524.37,5132.0,525.58,525.83,524.37,524.37,5132.0
2025-06-06 09:40:00,525.48,526.16,525.19,526.02,1216.0,525.48,526.16,525.19,526.02,1216.0
2025-06-06 09:50:00,525.96,526.21,524.94,525.3,3157.0,525.96,526.21,524.94,525.3,3157.0
2025-06-06 10:00:00,524.93,525.77,524.48,525.74,6656.0,524.93,525.77,524.48,525.74,6656.0
2025-06-06 10:10:00,525.69,525.69,523.14,524.61,1167.0,525.69,525.69,523.14,524.61,1167.0
2025-06-06 10:20:00,524.12,526.02,524.12,526.02,2438.0,524.12,526.02,524.12,526.02,2438.0
2025-06-06 10:30:00,525.04,525.04,522.98,523.37,600.0,525.04,525.04,522.98,523.37,600.0
2025-06-06 10:40:00,523.58,524.16,523.57,523.85,577.0,523.58,524.16,523.57,523.85,577.0
2025-06-06 10:50:00,524.26,524.49,523.28,523.29,1450.0,524.26,524.49,523.28,523.29,1450.0
2025-06-06 11:00:00,524.69,524.69,524.69,524.69,100.0,524.69,524.69,524.69,524.69,100.0
2025-06-06 11:10:00,524.39,524.43,523.18,523.19,1030.0,524.39,524.43,523.18,523.19,1030.0
2025-06-06 11:20:00,522.28,523.89,522.28,523.89,745.0,522.28,523.89,522.28,523.89,745.0
2025-06-06 11:30:00,523.83,523.99,523.45,523.46,1072.0,523.83,523.99,523.45,523.46,1072.0
2025-06-06 11:40:00,523.46,523.46,523.46,523.46,0.0,523.46,523.46,523.46,523.46,0.0
2025-06-06 11:50:00,523.49,523.49,523.12,523.12,877.0,523.49,523.49,523.12,523.12,877.0
2025-06-06 12:00:00,523.84,523.97,523.84,523.89,500.0,523.84,523.97,523.84,523.89,500.0
2025-06-06 12:10:00,524.35,524.84,524.35,524.84,900.0,524.35,524.84,524.35,524.84,900.0
2025-06-06 12:20:00,524.65,525.07,524.52,524.52,1394.0,524.65,525.07,524.52,524.52,1394.0
2025-06-06 12:30:00,524.64,524.64,524.09,524.17,403.0,524.64,524.64,524.09,524.17,403.0
2025-06-06 12:40:00,523.78,523.78,523.78,523.78,100.0,523.78,523.78,523.78,523.78,100.0
2025-06-06 12:50:00,523.07,523.07,522.69,522.69,204.0,523.07,523.07,522.69,522.69,204.0
2025-06-06 13:00:00,523.4,523.4,522.62,523.32,900.0,523.4,523.4,522.62,523.32,900.0
2025-06-06 13:10:00,522.87,523.49,522.87,523.49,700.0,522.87,523.49,522.87,523.49,700.0
2025-06-06 13:20:00,523.86,523.86,523.52,523.61,528.0,523.86,523.86,523.52,523.61,528.0
2025-06-06 13:30:00,523.83,524.18,523.74,523.85,864.0,523.83,524.18,523.74,523.85,864.0
2025-06-06 13:40:00,524.15,524.54,523.85,524.54,1616.0,524.15,524.54,523.85,524.54,1616.0
2025-06-06 13:50:00,524.81,524.81,524.53,524.61,477.0,524.81,524.81,524.53,524.61,477.0
2025-06-06 14:00:00,525.31,525.32,525.31,525.31,100.0,525.31,525.32,525.31,525.31,100.0
2025-06-06 14:10:00,525.38,525.5,525.11,525.36,1062.0,525.38,525.5,525.11,525.36,1062.0
2025-06-06 14:20:00,525.03,525.12,525.03,525.12,200.0,525.03,525.12,525.03,525.12,200.0
2025-06-06 14:30:00,525.23,525.67,525.22,525.25,1200.0,525.23,525.67,525.22,525.25,1200.0
2025-06-06 14:40:00,525.14,525.15,524.73,524.89,1143.0,525.14,525.15,524.73,524.89,1143.0
2025-06-06 14:50:00,524.78,524.98,524.66,524.87,1154.0,524.78,524.98,524.66,524.87,1154.0
2025-06-06 15:00:00,525.18,525.18,525.04,525.07,591.0,525.18,525.18,525.04,525.07,591.0
2025-06-06 15:10:00,525.07,525.07,524.75,524.84,1915.0,525.07,525.07,524.75,524.84,1915.0
2025-06-06 15:20:00,524.73,524.94,524.54,524.54,1184.0,524.73,524.94,524.54,524.54,1184.0
2025-06-06 15:30:00,524.83,524.83,524.41,524.41,1664.0,524.83,524.83,524.41,524.41,1664.0
2025-06-06 15:40:00,524.45,524.54,524.19,524.19,1810.0,524.45,524.54,524.19,524.19,1810.0
2025-06-06 15:50:00,524.2,525.46,524.2,525.06,9301.0,524.2,525.46,524.2,525.06,9301.0
2025-06-09 09:30:00,523.4,523.4,518.13,519.93,5312.0,523.4,523.4,518.13,519.93,5312.0
2025-06-09 09:40:00,520.25,521.65,518.25,518.25,7235.0,520.25,521.65,518.25,518.25,7235.0
2025-06-09 09:50:00,517.47,517.63,513.53,515.19,2222.0,517.47,517.63,513.53,515.19,2222.0
2025-06-09 10:00:00,515.11,516.53,515.11,516.43,3257.0,515.11,516.53,515.11,516.43,3257.0
2025-06-09 10:10:00,516.88,521.28,516.88,520.63,2487.0,516.88,521.28,516.88,520.63,2487.0
2025-06-09 10:20:00,520.22,520.24,518.51,518.58,2963.0,520.22,520.24,518.51,518.58,2963.0
2025-06-09 10:30:00,518.9,519.92,518.9,519.58,1820.0,518.9,519.92,518.9,519.58,1820.0
2025-06-09 10:40:00,518.15,519.1,518.14,519.1,1300.0,518.15,519.1,518.14,519.1,1300.0
2025-06-09 10:50:00,519.63,520.57,519.63,520.15,1400.0,519.63,520.57,519.63,520.15,1400.0
2025-06-09 11:00:00,520.39,521.14,520.39,521.13,1894.0,520.39,521.14,520.39,521.13,1894.0
2025-06-09 11:10:00,521.13,521.42,520.55,520.55,1800.0,521.13,521.42,520.55,520.55,1800.0
2025-06-09 11:20:00,521.31,522.37,521.29,522.37,1300.0,521.31,522.37,521.29,522.37,1300.0
2025-06-09 11:30:00,522.47,522.47,521.98,521.98,600.0,522.47,522.47,521.98,521.98,600.0
2025-06-09 11:40:00,522.23,523.1,522.23,523.02,1194.0,522.23,523.1,522.23,523.02,1194.0
2025-06-09 11:50:00,523.03,523.45,522.72,523.21,982.0,523.03,523.45,522.72,523.21,982.0
2025-06-09 12:00:00,523.2,524.0,523.2,524.0,700.0,523.2,524.0,523.2,524.0,700.0
2025-06-09 12:10:00,524.17,524.17,523.43,523.43,307.0,524.17,524.17,523.43,523.43,307.0
2025-06-09 12:20:00,524.11,524.11,523.83,523.83,716.0,524.11,524.11,523.83,523.83,716.0
2025-06-09 12:30:00,523.61,523.61,522.96,522.96,2745.0,523.61,523.61,522.96,522.96,2745.0
2025-06-09 12:40:00,523.5,524.53,523.27,524.52,1400.0,523.5,524.53,523.27,524.52,1400.0
2025-06-09 12:50:00,524.54,524.64,523.69,523.69,1350.0,524.54,524.64,523.69,523.69,1350.0
2025-06-09 13:00:00,524.12,524.36,523.93,524.36,400.0,524.12,524.36,523.93,524.36,400.0
2025-06-09 13:10:00,524.12,524.84,524.12,524.64,968.0,524.12,524.84,524.12,524.64,968.0
2025-06-09 13:20:00,524.92,524.92,524.82,524.82,200.0,524.92,524.92,524.82,524.82,200.0
2025-06-09 13:30:00,525.38,525.62,525.01,525.08,1827.0,525.38,525.62,525.01,525.08,1827.0
2025-06-09 13:40:00,524.85,525.01,524.64,524.77,1425.0,524.85,525.01,524.64,524.77,1425.0
2025-06-09 13:50:00,524.95,524.95,524.95,524.95,100.0,524.95,524.95,524.95,524.95,100.0
2025-06-09 14:00:00,524.76,524.76,524.16,524.16,1585.0,524.76,524.76,524.16,524.16,1585.0
2025-06-09 14:10:00,524.28,525.01,524.28,524.89,700.0,524.28,525.01,524.28,524.89,700.0
2025-06-09 14:20:00,524.6,524.89,524.1,524.1,2380.0,524.6,524.89,524.1,524.1,2380.0
2025-06-09 14:30:00,524.03,524.03,523.26,523.26,1300.0,524.03,524.03,523.26,523.26,1300.0
2025-06-09 14:40:00,523.14,523.14,523.14,523.14,200.0,523.14,523.14,523.14,523.14,200.0
2025-06-09 14:50:00,523.06,523.2,522.17,522.17,3098.0,523.06,523.2,522.17,522.17,3098.0
2025-06-09 15:00:00,522.32,522.32,521.56,521.56,1100.0,522.32,522.32,521.56,521.56,1100.0
2025-06-09 15:10:00,521.34,521.5,521.14,521.47,1400.0,521.34,521.5,521.14,521.47,1400.0
2025-06-09 15:20:00,521.35,521.49,521.04,521.06,1700.0,521.35,521.49,521.04,521.06,1700.0
2025-06-09 15:30:00,521.1,521.69,520.92,520.96,3123.0,521.1,521.69,520.92,520.96,3123.0
2025-06-09 15:40:00,520.84,520.84,519.39,519.76,3634.0,520.84,520.84,519.39,519.76,3634.0
2025-06-09 15:50:00,519.73,520.52,518.52,518.59,15990.0,519.73,520.52,518.52,518.59,15990.0
2025-06-10 09:30:00,519.41,524.15,519.41,520.97,6989.0,519.41,524.15,519.41,520.97,6989.0
2025-06-10 09:40:00,520.8,520.8,519.03,519.68,4032.0,520.8,520.8,519.03,519.68,4032.0
2025-06-10 09:50:00,519.68,520.58,517.44,518.9,5574.0,519.68,520.58,517.44,518.9,5574.0
2025-06-10 10:00:00,519.2,523.22,519.1,522.23,3811.0,519.2,523.22,519.1,522.23,3811.0
2025-06-10 10:10:00,522.66,523.52,521.24,521.5,2845.0,522.66,523.52,521.24,521.5,2845.0
2025-06-10 10:20:00,521.49,523.43,521.48,523.43,900.0,521.49,523.43,521.48,523.43,900.0
2025-06-10 10:30:00,523.56,524.21,522.69,524.21,4022.0,523.56,524.21,522.69,524.21,4022.0
2025-06-10 10:40:00,524.57,525.38,523.84,525.05,5951.0,524.57,525.38,523.84,525.05,5951.0
2025-06-10 10:50:00,524.51,525.03,524.5,524.55,793.0,524.51,525.03,524.5,524.55,793.0
2025-06-10 11:00:00,524.43,525.86,524.29,525.08,2400.0,524.43,525.86,524.29,525.08,2400.0
2025-06-10 11:10:00,524.85,524.85,524.57,524.57,686.0,524.85,524.85,524.57,524.57,686.0
2025-06-10 11:20:00,523.93,524.6,523.79,524.6,1500.0,523.93,524.6,523.79,524.6,1500.0
2025-06-10 11:30:00,524.87,524.89,523.0,523.5,902.0,524.87,524.89,523.0,523.5,902.0
2025-06-10 11:40:00,523.44,523.62,523.33,523.41,500.0,523.44,523.62,523.33,523.41,500.0
2025-06-10 11:50:00,523.73,524.1,523.17,524.0,3336.0,523.73,524.1,523.17,524.0,3336.0
2025-06-10 12:00:00,524.0,524.87,523.91,524.87,4846.0,524.0,524.87,523.91,524.87,4846.0
2025-06-10 12:10:00,525.02,525.41,524.86,524.86,1189.0,525.02,525.41,524.86,524.86,1189.0
2025-06-10 12:20:00,525.85,525.85,525.74,525.74,600.0,525.85,525.85,525.74,525.74,600.0
2025-06-10 12:30:00,525.19,525.57,524.87,524.87,3171.0,525.19,525.57,524.87,524.87,3171.0
2025-06-10 12:40:00,524.71,525.93,524.23,525.55,8425.0,524.71,525.93,524.23,525.55,8425.0
2025-06-10 12:50:00,525.82,525.82,525.81,525.81,200.0,525.82,525.82,525.81,525.81,200.0
2025-06-10 13:00:00,525.46,525.54,525.17,525.17,1405.0,525.46,525.54,525.17,525.17,1405.0
2025-06-10 13:10:00,525.15,525.87,525.15,525.87,1423.0,525.15,525.87,525.15,525.87,1423.0
2025-06-10 13:20:00,525.5,525.5,525.2,525.2,200.0,525.5,525.5,525.2,525.2,200.0
2025-06-10 13:30:00,525.33,525.34,525.33,525.33,100.0,525.33,525.34,525.33,525.33,100.0
2025-06-10 13:40:00,525.13,525.7,525.13,525.52,900.0,525.13,525.7,525.13,525.52,900.0
2025-06-10 13:50:00,525.6,525.88,524.96,525.02,1008.0,525.6,525.88,524.96,525.02,1008.0
2025-06-10 14:00:00,523.9,524.0,523.28,523.33,1100.0,523.9,524.0,523.28,523.33,1100.0
2025-06-10 14:10:00,523.34,523.97,523.33,523.97,1200.0,523.34,523.97,523.33,523.97,1200.0
2025-06-10 14:20:00,524.13,524.14,523.52,523.63,1055.0,524.13,524.14,523.52,523.63,1055.0
2025-06-10 14:30:00,523.48,523.96,523.48,523.82,1268.0,523.48,523.96,523.48,523.82,1268.0
2025-06-10 14:40:00,523.64,523.64,522.96,523.07,1748.0,523.64,523.64,522.96,523.07,1748.0
2025-06-10 14:50:00,523.18,524.57,523.06,524.57,3544.0,523.18,524.57,523.06,524.57,3544.0
2025-06-10 15:00:00,524.69,524.8,524.41,524.57,1859.0,524.69,524.8,524.41,524.57,1859.0
2025-06-10 15:10:00,524.43,524.62,524.23,524.44,1000.0,524.43,524.62,524.23,524.44,1000.0
2025-06-10 15:20:00,524.34,524.55,524.04,524.34,2628.0,524.34,524.55,524.04,524.34,2628.0
2025-06-10 15:30:00,524.09,524.09,523.43,523.55,2912.0,524.09,524.09,523.43,523.55,2912.0
2025-06-10 15:40:00,523.1,523.21,522.79,522.79,2200.0,523.1,523.21,522.79,522.79,2200.0
2025-06-10 15:50:00,523.07,525.93,522.9,525.93,20208.0,523.07,525.93,522.9,525.93,20208.0
2025-06-11 09:30:00,526.31,528.1,524.0,526.56,8953.0,526.31,528.1,524.0,526.56,8953.0
2025-06-11 09:40:00,526.23,526.25,524.25,526.0,2966.0,526.23,526.25,524.25,526.0,2966.0
2025-06-11 09:50:00,525.6,525.6,523.53,524.85,1569.0,525.6,525.6,523.53,524.85,1569.0
2025-06-11 10:00:00,524.85,526.28,524.84,525.67,5108.0,524.85,526.28,524.84,525.67,5108.0
2025-06-11 10:10:00,526.19,526.35,525.06,526.24,1689.0,526.19,526.35,525.06,526.24,1689.0
2025-06-11 10:20:00,526.12,526.9,525.87,525.89,2000.0,526.12,526.9,525.87,525.89,2000.0
2025-06-11 10:30:00,526.23,526.44,525.9,526.44,800.0,526.23,526.44,525.9,526.44,800.0
2025-06-11 10:40:00,526.84,528.39,526.74,528.07,3130.0,526.84,528.39,526.74,528.07,3130.0
2025-06-11 10:50:00,528.1,528.21,528.03,528.1,700.0,528.1,528.21,528.03,528.1,700.0
2025-06-11 11:00:00,527.93,528.01,526.0,526.24,4269.0,527.93,528.01,526.0,526.24,4269.0
2025-06-11 11:10:00,526.82,527.41,526.81,527.14,1029.0,526.82,527.41,526.81,527.14,1029.0
2025-06-11 11:20:00,526.84,526.84,525.82,525.82,1403.0,526.84,526.84,525.82,525.82,1403.0
2025-06-11 11:30:00,525.84,525.97,525.64,525.64,805.0,525.84,525.97,525.64,525.64,805.0
2025-06-11 11:40:00,526.01,526.01,525.71,525.71,1000.0,526.01,526.01,525.71,525.71,1000.0
2025-06-11 11:50:00,525.77,526.05,525.46,525.54,700.0,525.77,526.05,525.46,525.54,700.0
2025-06-11 12:00:00,525.64,525.65,524.33,524.47,2090.0,525.64,525.65,524.33,524.47,2090.0
2025-06-11 12:10:00,524.4,525.17,524.4,524.87,2250.0,524.4,525.17,524.4,524.87,2250.0
2025-06-11 12:20:00,525.02,525.43,525.02,525.43,3653.0,525.02,525.43,525.02,525.43,3653.0
2025-06-11 12:30:00,525.62,526.05,525.51,525.6,1228.0,525.62,526.05,525.51,525.6,1228.0
2025-06-11 12:40:00,525.67,525.95,525.59,525.95,600.0,525.67,525.95,525.59,525.95,600.0
2025-06-11 12:50:00,525.96,526.18,525.96,526.17,1691.0,525.96,526.18,525.96,526.17,1691.0
2025-06-11 13:00:00,525.88,526.15,525.69,525.96,924.0,525.88,526.15,525.69,525.96,924.0
2025-06-11 13:10:00,525.94,525.94,525.16,525.16,1601.0,525.94,525.94,525.16,525.16,1601.0
2025-06-11 13:20:00,525.34,525.74,525.34,525.74,800.0,525.34,525.74,525.34,525.74,800.0
2025-06-11 13:30:00,525.42,525.75,525.4,525.45,880.0,525.42,525.75,525.4,525.45,880.0
2025-06-11 13:40:00,524.86,524.86,524.84,524.84,300.0,524.86,524.86,524.84,524.84,300.0
2025-06-11 13:50:00,524.69,525.24,524.63,524.87,1683.0,524.69,525.24,524.63,524.87,1683.0
2025-06-11 14:00:00,524.78,524.78,522.16,522.88,4313.0,524.78,524.78,522.16,522.88,4313.0
2025-06-11 14:10:00,522.62,523.18,520.88,521.44,1600.0,522.62,523.18,520.88,521.44,1600.0
2025-06-11 14:20:00,521.45,521.84,521.44,521.75,518.0,521.45,521.84,521.44,521.75,518.0
2025-06-11 14:30:00,521.6,523.16,521.6,523.16,3502.0,521.6,523.16,521.6,523.16,3502.0
2025-06-11 14:40:00,523.42,523.72,523.33,523.72,700.0,523.42,523.72,523.33,523.72,700.0
2025-06-11 14:50:00,523.53,523.69,522.46,522.83,1103.0,523.53,523.69,522.46,522.83,1103.0
2025-06-11 15:00:00,522.46,522.73,522.04,522.68,2672.0,522.46,522.73,522.04,522.68,2672.0
2025-06-11 15:10:00,522.55,522.79,522.47,522.79,700.0,522.55,522.79,522.47,522.79,700.0
2025-06-11 15:20:00,522.79,523.33,522.79,523.09,2632.0,522.79,523.33,522.79,523.09,2632.0
2025-06-11 15:30:00,522.99,523.54,522.34,523.54,2412.0,522.99,523.54,522.34,523.54,2412.0
2025-06-11 15:40:00,523.44,523.74,523.06,523.29,2112.0,523.44,523.74,523.06,523.29,2112.0
2025-06-11 15:50:00,522.68,524.51,522.68,523.91,10621.0,522.68,524.51,522.68,523.91,10621.0
2025-06-12 09:30:00,524.18,524.5,520.65,523.43,5135.0,524.18,524.5,520.65,523.43,5135.0
2025-06-12 09:40:00,524.77,525.26,523.33,524.24,1600.0,524.77,525.26,523.33,524.24,1600.0
2025-06-12 09:50:00,524.54,524.54,523.29,523.48,3352.0,524.54,524.54,523.29,523.48,3352.0
2025-06-12 10:00:00,523.45,524.65,523.18,523.18,5086.0,523.45,524.65,523.18,523.18,5086.0
2025-06-12 10:10:00,523.18,523.18,523.18,523.18,0.0,523.18,523.18,523.18,523.18,0.0
2025-06-12 10:20:00,524.99,524.99,523.3,524.7,2930.0,524.99,524.99,523.3,524.7,2930.0
2025-06-12 10:30:00,525.16,525.38,524.6,525.38,2897.0,525.16,525.38,524.6,525.38,2897.0
2025-06-12 10:40:00,525.43,525.53,524.87,524.87,2661.0,525.43,525.53,524.87,524.87,2661.0
2025-06-12 10:50:00,524.65,525.2,524.28,524.28,11973.0,524.65,525.2,524.28,524.28,11973.0
2025-06-12 11:00:00,524.26,525.21,524.26,524.57,2197.0,524.26,525.21,524.26,524.57,2197.0
2025-06-12 11:10:00,524.45,525.35,524.27,524.5,2277.0,524.45,525.35,524.27,524.5,2277.0
2025-06-12 11:20:00,524.34,524.34,522.9,523.62,3981.0,524.34,524.34,522.9,523.62,3981.0
2025-06-12 11:30:00,523.76,523.76,523.33,523.47,700.0,523.76,523.76,523.33,523.47,700.0
2025-06-12 11:40:00,523.07,523.22,522.86,523.04,900.0,523.07,523.22,522.86,523.04,900.0
2025-06-12 11:50:00,522.8,523.98,522.7,523.98,2718.0,522.8,523.98,522.7,523.98,2718.0
2025-06-12 12:00:00,523.93,524.45,523.92,524.34,957.0,523.93,524.45,523.92,524.34,957.0
2025-06-12 12:10:00,524.87,525.17,524.65,524.65,1415.0,524.87,525.17,524.65,524.65,1415.0
2025-06-12 12:20:00,524.39,524.61,524.18,524.61,1543.0,524.39,524.61,524.18,524.61,1543.0
2025-06-12 12:30:00,524.14,524.85,524.14,524.85,800.0,524.14,524.85,524.14,524.85,800.0
2025-06-12 12:40:00,524.88,525.0,524.87,524.96,328.0,524.88,525.0,524.87,524.96,328.0
2025-06-12 12:50:00,524.98,524.98,524.48,524.48,636.0,524.98,524.98,524.48,524.48,636.0
2025-06-12 13:00:00,524.69,524.94,524.61,524.68,2818.0,524.69,524.94,524.61,524.68,2818.0
2025-06-12 13:10:00,524.59,524.73,524.1,524.1,700.0,524.59,524.73,524.1,524.1,700.0
2025-06-12 13:20:00,523.94,524.49,523.94,524.49,2344.0,523.94,524.49,523.94,524.49,2344.0
2025-06-12 13:30:00,524.57,524.71,524.32,524.32,1586.0,524.57,524.71,524.32,524.32,1586.0
2025-06-12 13:40:00,524.58,525.17,524.53,524.89,3531.0,524.58,525.17,524.53,524.89,3531.0
2025-06-12 13:50:00,525.22,525.29,524.82,524.89,4806.0,525.22,525.29,524.82,524.89,4806.0
2025-06-12 14:00:00,524.94,525.52,524.8,525.52,1760.0,524.94,525.52,524.8,525.52,1760.0
2025-06-12 14:10:00,525.56,526.03,525.48,526.02,900.0,525.56,526.03,525.48,526.02,900.0
2025-06-12 14:20:00,526.07,526.35,525.88,526.08,1048.0,526.07,526.35,525.88,526.08,1048.0
2025-06-12 14:30:00,526.02,526.41,526.02,526.41,300.0,526.02,526.41,526.02,526.41,300.0
2025-06-12 14:40:00,526.36,527.0,526.36,526.67,2100.0,526.36,527.0,526.36,526.67,2100.0
2025-06-12 14:50:00,526.97,527.41,526.85,527.28,4203.0,526.97,527.41,526.85,527.28,4203.0
2025-06-12 15:00:00,527.07,527.54,526.94,527.12,900.0,527.07,527.54,526.94,527.12,900.0
2025-06-12 15:10:00,527.26,527.99,527.11,527.99,2630.0,527.26,527.99,527.11,527.99,2630.0
2025-06-12 15:20:00,527.99,528.16,527.78,528.16,1800.0,527.99,528.16,527.78,528.16,1800.0
2025-06-12 15:30:00,528.13,528.2,527.91,527.96,1760.0,528.13,528.2,527.91,527.96,1760.0
2025-06-12 15:40:00,527.97,527.97,526.03,526.03,3000.0,527.97,527.97,526.03,526.03,3000.0
2025-06-12 15:50:00,525.92,527.17,525.48,526.91,15469.0,525.92,527.17,525.48,526.91,15469.0
2025-06-13 09:30:00,524.92,525.96,520.96,524.33,9523.0,524.92,525.96,520.96,524.33,9523.0
2025-06-13 09:40:00,524.5,525.6,522.84,522.88,7645.0,524.5,525.6,522.84,522.88,7645.0
2025-06-13 09:50:00,523.02,523.9,522.25,522.97,3420.0,523.02,523.9,522.25,522.97,3420.0
2025-06-13 10:00:00,524.98,525.8,524.36,525.55,1748.0,524.98,525.8,524.36,525.55,1748.0
2025-06-13 10:10:00,525.54,525.68,524.46,525.23,1936.0,525.54,525.68,524.46,525.23,1936.0
2025-06-13 10:20:00,524.85,525.69,524.31,524.32,1800.0,524.85,525.69,524.31,524.32,1800.0
2025-06-13 10:30:00,524.97,525.65,524.6,525.65,3172.0,524.97,525.65,524.6,525.65,3172.0
2025-06-13 10:40:00,525.65,526.1,524.4,524.93,4090.0,525.65,526.1,524.4,524.93,4090.0
2025-06-13 10:50:00,524.7,525.52,524.55,524.79,14621.0,524.7,525.52,524.55,524.79,14621.0
2025-06-13 11:00:00,525.04,525.33,524.62,524.94,3432.0,525.04,525.33,524.62,524.94,3432.0
2025-06-13 11:10:00,524.58,524.59,523.37,523.89,2488.0,524.58,524.59,523.37,523.89,2488.0
2025-06-13 11:20:00,524.29,524.75,524.29,524.45,900.0,524.29,524.75,524.29,524.45,900.0
2025-06-13 11:30:00,524.49,524.9,523.14,523.14,2200.0,524.49,524.9,523.14,523.14,2200.0
2025-06-13 11:40:00,523.72,524.98,523.72,524.98,1100.0,523.72,524.98,523.72,524.98,1100.0
2025-06-13 11:50:00,525.28,525.28,524.57,524.76,1260.0,525.28,525.28,524.57,524.76,1260.0
2025-06-13 12:00:00,524.75,525.35,524.7,525.34,1300.0,524.75,525.35,524.7,525.34,1300.0
2025-06-13 12:10:00,525.18,525.67,525.18,525.67,300.0,525.18,525.67,525.18,525.67,300.0
2025-06-13 12:20:00,525.64,526.02,524.86,524.86,1058.0,525.64,526.02,524.86,524.86,1058.0
2025-06-13 12:30:00,525.17,525.54,524.29,524.29,1500.0,525.17,525.54,524.29,524.29,1500.0
2025-06-13 12:40:00,524.65,524.66,523.93,524.12,2056.0,524.65,524.66,523.93,524.12,2056.0
2025-06-13 12:50:00,524.12,525.24,524.12,525.24,600.0,524.12,525.24,524.12,525.24,600.0
2025-06-13 13:00:00,525.24,525.24,523.91,524.0,1400.0,525.24,525.24,523.91,524.0,1400.0
2025-06-13 13:10:00,523.9,524.51,523.72,524.0,1602.0,523.9,524.51,523.72,524.0,1602.0
2025-06-13 13:20:00,524.06,524.06,523.41,523.44,1200.0,524.06,524.06,523.41,523.44,1200.0
2025-06-13 13:30:00,524.21,524.21,523.37,523.37,1095.0,524.21,524.21,523.37,523.37,1095.0
2025-06-13 13:40:00,523.4,523.78,523.14,523.7,1467.0,523.4,523.78,523.14,523.7,1467.0
2025-06-13 13:50:00,523.77,524.33,523.75,523.75,700.0,523.77,524.33,523.75,523.75,700.0
2025-06-13 14:00:00,524.23,524.36,523.05,523.06,1011.0,524.23,524.36,523.05,523.06,1011.0
2025-06-13 14:10:00,522.81,523.11,521.95,522.15,2900.0,522.81,523.11,521.95,522.15,2900.0
2025-06-13 14:20:00,522.2,522.2,520.66,520.75,2009.0,522.2,522.2,520.66,520.75,2009.0
2025-06-13 14:30:00,520.75,520.9,519.01,519.52,4308.0,520.75,520.9,519.01,519.52,4308.0
2025-06-13 14:40:00,519.36,520.44,519.36,520.3,3981.0,519.36,520.44,519.36,520.3,3981.0
2025-06-13 14:50:00,520.55,520.96,520.28,520.43,4001.0,520.55,520.96,520.28,520.43,4001.0
2025-06-13 15:00:00,520.73,520.96,519.71,520.91,3826.0,520.73,520.96,519.71,520.91,3826.0
2025-06-13 15:10:00,520.69,521.41,520.68,520.97,2118.0,520.69,521.41,520.68,520.97,2118.0
2025-06-13 15:20:00,520.98,521.34,519.79,519.85,2618.0,520.98,521.34,519.79,519.85,2618.0
2025-06-13 15:30:00,520.1,521.19,519.79,520.74,2629.0,520.1,521.19,519.79,520.74,2629.0
2025-06-13 15:40:00,520.66,521.74,520.38,521.74,4643.0,520.66,521.74,520.38,521.74,4643.0
2025-06-13 15:50:00,521.84,522.76,521.64,522.76,19270.0,521.84,522.76,521.64,522.76,19270.0
2025-06-16 09:30:00,525.91,528.75,522.42,524.25,6555.0,525.91,528.75,522.42,524.25,6555.0
2025-06-16 09:40:00,524.44,526.89,524.19,526.89,3151.0,524.44,526.89,524.19,526.89,3151.0
2025-06-16 09:50:00,526.73,528.12,526.73,527.26,600.0,526.73,528.12,526.73,527.26,600.0
2025-06-16 10:00:00,526.92,528.37,526.58,528.31,6841.0,526.92,528.37,526.58,528.31,6841.0
2025-06-16 10:10:00,527.73,529.99,527.73,528.5,1792.0,527.73,529.99,527.73,528.5,1792.0
2025-06-16 10:20:00,529.56,529.56,527.85,527.85,2326.0,529.56,529.56,527.85,527.85,2326.0
2025-06-16 10:30:00,528.11,528.99,527.74,528.74,1112.0,528.11,528.99,527.74,528.74,1112.0
2025-06-16 10:40:00,528.73,529.71,528.33,529.71,1955.0,528.73,529.71,528.33,529.71,1955.0
2025-06-16 10:50:00,529.76,530.12,528.84,528.84,3781.0,529.76,530.12,528.84,528.84,3781.0
2025-06-16 11:00:00,528.63,528.63,526.01,526.48,849.0,528.63,528.63,526.01,526.48,849.0
2025-06-16 11:10:00,526.72,527.69,526.72,527.69,1903.0,526.72,527.69,526.72,527.69,1903.0
2025-06-16 11:20:00,527.98,527.98,527.01,527.39,1337.0,527.98,527.98,527.01,527.39,1337.0
2025-06-16 11:30:00,527.79,527.79,526.64,527.07,3692.0,527.79,527.79,526.64,527.07,3692.0
2025-06-16 11:40:00,527.25,528.2,527.19,528.2,1900.0,527.25,528.2,527.19,528.2,1900.0
2025-06-16 11:50:00,528.08,528.08,526.95,527.84,1400.0,528.08,528.08,526.95,527.84,1400.0
2025-06-16 12:00:00,527.85,527.86,527.05,527.57,1300.0,527.85,527.86,527.05,527.57,1300.0
2025-06-16 12:10:00,527.58,528.51,527.57,528.34,1258.0,527.58,528.51,527.57,528.34,1258.0
2025-06-16 12:20:00,528.23,528.71,527.93,527.93,725.0,528.23,528.71,527.93,527.93,725.0
2025-06-16 12:30:00,527.88,528.32,527.57,528.04,1820.0,527.88,528.32,527.57,528.04,1820.0
2025-06-16 12:40:00,528.34,528.34,527.85,528.28,1216.0,528.34,528.34,527.85,528.28,1216.0
2025-06-16 12:50:00,528.18,528.69,528.03,528.03,700.0,528.18,528.69,528.03,528.03,700.0
2025-06-16 13:00:00,528.03,528.03,527.64,527.89,908.0,528.03,528.03,527.64,527.89,908.0
2025-06-16 13:10:00,527.89,528.38,527.78,528.38,1042.0,527.89,528.38,527.78,528.38,1042.0
2025-06-16 13:20:00,528.35,529.11,528.35,529.11,500.0,528.35,529.11,528.35,529.11,500.0
2025-06-16 13:30:00,529.55,529.76,529.54,529.56,1100.0,529.55,529.76,529.54,529.56,1100.0
2025-06-16 13:40:00,529.66,529.66,529.14,529.25,400.0,529.66,529.66,529.14,529.25,400.0
2025-06-16 13:50:00,529.29,529.34,528.6,528.91,1046.0,529.29,529.34,528.6,528.91,1046.0
2025-06-16 14:00:00,528.11,528.64,528.11,528.52,600.0,528.11,528.64,528.11,528.52,600.0
2025-06-16 14:10:00,528.54,528.54,528.14,528.19,800.0,528.54,528.54,528.14,528.19,800.0
2025-06-16 14:20:00,528.15,528.52,527.78,527.78,938.0,528.15,528.52,527.78,527.78,938.0
2025-06-16 14:30:00,528.01,528.02,527.22,527.22,1400.0,528.01,528.02,527.22,527.22,1400.0
2025-06-16 14:40:00,527.25,527.45,526.69,526.73,1511.0,527.25,527.45,526.69,526.73,1511.0
2025-06-16 14:50:00,526.61,528.21,526.61,527.53,1856.0,526.61,528.21,526.61,527.53,1856.0
2025-06-16 15:00:00,527.43,527.43,527.07,527.13,1352.0,527.43,527.43,527.07,527.13,1352.0
2025-06-16 15:10:00,527.0,527.41,526.88,526.97,2038.0,527.0,527.41,526.88,526.97,2038.0
2025-06-16 15:20:00,526.86,527.93,526.86,527.42,3857.0,526.86,527.93,526.86,527.42,3857.0
2025-06-16 15:30:00,527.42,527.59,527.06,527.48,4570.0,527.42,527.59,527.06,527.48,4570.0
2025-06-16 15:40:00,527.54,528.23,527.54,527.89,5010.0,527.54,528.23,527.54,527.89,5010.0
2025-06-16 15:50:00,527.92,528.95,527.7,528.8,15494.0,527.92,528.95,527.7,528.8,15494.0
2025-06-17 09:30:00,529.8,529.8,523.38,525.34,4960.0,529.8,529.8,523.38,525.34,4960.0
2025-06-17 09:40:00,525.84,526.02,524.09,524.09,1200.0,525.84,526.02,524.09,524.09,1200.0
2025-06-17 09:50:00,524.65,524.76,523.55,524.45,2075.0,524.65,524.76,523.55,524.45,2075.0
2025-06-17 10:00:00,525.0,525.0,521.98,521.98,1026.0,525.0,525.0,521.98,521.98,1026.0
2025-06-17 10:10:00,523.35,523.57,523.2,523.36,1810.0,523.35,523.57,523.2,523.36,1810.0
2025-06-17 10:20:00,523.2,523.88,523.1,523.83,2392.0,523.2,523.88,523.1,523.83,2392.0
2025-06-17 10:30:00,523.83,524.72,523.82,524.54,2000.0,523.83,524.72,523.82,524.54,2000.0
2025-06-17 10:40:00,524.98,525.72,524.48,525.67,1469.0,524.98,525.72,524.48,525.67,1469.0
2025-06-17 10:50:00,525.96,525.96,524.66,524.96,1614.0,525.96,525.96,524.66,524.96,1614.0
2025-06-17 11:00:00,524.66,525.73,524.66,525.4,1766.0,524.66,525.73,524.66,525.4,1766.0
2025-06-17 11:10:00,525.41,525.8,524.01,525.0,2607.0,525.41,525.8,524.01,525.0,2607.0
2025-06-17 11:20:00,524.56,525.02,524.11,525.02,1434.0,524.56,525.02,524.11,525.02,1434.0
2025-06-17 11:30:00,524.71,525.57,524.68,525.37,1434.0,524.71,525.57,524.68,525.37,1434.0
2025-06-17 11:40:00,525.23,525.23,524.66,524.72,1407.0,525.23,525.23,524.66,524.72,1407.0
2025-06-17 11:50:00,525.11,525.88,524.65,524.98,3091.0,525.11,525.88,524.65,524.98,3091.0
2025-06-17 12:00:00,525.34,525.58,525.14,525.14,1300.0,525.34,525.58,525.14,525.14,1300.0
2025-06-17 12:10:00,524.79,526.09,524.79,525.78,1576.0,524.79,526.09,524.79,525.78,1576.0
2025-06-17 12:20:00,525.89,525.89,525.32,525.58,885.0,525.89,525.89,525.32,525.58,885.0
2025-06-17 12:30:00,525.32,525.98,525.32,525.71,500.0,525.32,525.98,525.32,525.71,500.0
2025-06-17 12:40:00,525.52,525.52,524.51,524.64,2326.0,525.52,525.52,524.51,524.64,2326.0
2025-06-17 12:50:00,524.37,524.37,523.31,523.65,600.0,524.37,524.37,523.31,523.65,600.0
2025-06-17 13:00:00,523.44,523.89,522.22,522.28,2579.0,523.44,523.89,522.22,522.28,2579.0
2025-06-17 13:10:00,522.73,522.73,521.29,521.38,1400.0,522.73,522.73,521.29,521.38,1400.0
2025-06-17 13:20:00,521.75,521.82,521.09,521.09,1083.0,521.75,521.82,521.09,521.09,1083.0
2025-06-17 13:30:00,520.99,521.8,520.46,520.58,1218.0,520.99,521.8,520.46,520.58,1218.0
2025-06-17 13:40:00,520.06,520.06,518.13,518.13,2200.0,520.06,520.06,518.13,518.13,2200.0
2025-06-17 13:50:00,518.07,518.6,517.86,518.14,1616.0,518.07,518.6,517.86,518.14,1616.0
2025-06-17 14:00:00,518.14,518.14,516.29,516.59,2525.0,518.14,518.14,516.29,516.59,2525.0
2025-06-17 14:10:00,516.92,517.08,515.66,515.88,1450.0,516.92,517.08,515.66,515.88,1450.0
2025-06-17 14:20:00,515.32,515.96,514.76,515.8,1887.0,515.32,515.96,514.76,515.8,1887.0
2025-06-17 14:30:00,516.36,516.41,514.66,514.68,1956.0,516.36,516.41,514.66,514.68,1956.0
2025-06-17 14:40:00,514.43,514.68,513.91,514.46,2204.0,514.43,514.68,513.91,514.46,2204.0
2025-06-17 14:50:00,514.34,514.83,514.03,514.83,2250.0,514.34,514.83,514.03,514.83,2250.0
2025-06-17 15:00:00,514.97,515.01,514.52,514.78,1480.0,514.97,515.01,514.52,514.78,1480.0
2025-06-17 15:10:00,515.07,515.89,515.05,515.68,900.0,515.07,515.89,515.05,515.68,900.0
2025-06-17 15:20:00,515.8,516.9,515.8,516.72,1570.0,515.8,516.9,515.8,516.72,1570.0
2025-06-17 15:30:00,517.08,517.98,516.64,517.7,5020.0,517.08,517.98,516.64,517.7,5020.0
2025-06-17 15:40:00,517.7,518.9,517.15,518.69,3390.0,517.7,518.9,517.15,518.69,3390.0
2025-06-17 15:50:00,518.65,521.01,518.48,520.38,30587.0,518.65,521.01,518.48,520.38,30587.0
2025-06-18 09:30:00,518.62,520.57,515.0,517.06,7897.0,518.62,520.57,515.0,517.06,7897.0
2025-06-18 09:40:00,516.71,518.45,515.5,517.84,2954.0,516.71,518.45,515.5,517.84,2954.0
2025-06-18 09:50:00,518.23,519.95,518.23,518.7,4562.0,518.23,519.95,518.23,518.7,4562.0
2025-06-18 10:00:00,518.22,518.87,517.09,518.46,2912.0,518.22,518.87,517.09,518.46,2912.0
2025-06-18 10:10:00,518.21,519.87,518.21,519.83,5580.0,518.21,519.87,518.21,519.83,5580.0
2025-06-18 10:20:00,519.75,520.7,518.94,520.7,7370.0,519.75,520.7,518.94,520.7,7370.0
2025-06-18 10:30:00,521.3,522.43,521.08,522.43,3405.0,521.3,522.43,521.08,522.43,3405.0
2025-06-18 10:40:00,522.33,522.41,521.87,522.4,2490.0,522.33,522.41,521.87,522.4,2490.0
2025-06-18 10:50:00,522.75,523.15,522.43,522.97,2744.0,522.75,523.15,522.43,522.97,2744.0
2025-06-18 11:00:00,522.92,524.26,522.86,523.73,3055.0,522.92,524.26,522.86,523.73,3055.0
2025-06-18 11:10:00,523.43,523.68,523.27,523.36,1904.0,523.43,523.68,523.27,523.36,1904.0
2025-06-18 11:20:00,522.87,524.44,522.56,523.81,2215.0,522.87,524.44,522.56,523.81,2215.0
2025-06-18 11:30:00,523.86,524.7,522.61,523.1,2152.0,523.86,524.7,522.61,523.1,2152.0
2025-06-18 11:40:00,522.87,523.4,522.51,523.35,2203.0,522.87,523.4,522.51,523.35,2203.0
2025-06-18 11:50:00,523.27,523.98,523.19,523.19,1400.0,523.27,523.98,523.19,523.19,1400.0
2025-06-18 12:00:00,523.1,524.45,522.88,524.45,1981.0,523.1,524.45,522.88,524.45,1981.0
2025-06-18 12:10:00,524.0,524.44,523.6,523.67,1747.0,524.0,524.44,523.6,523.67,1747.0
2025-06-18 12:20:00,523.49,523.91,523.29,523.34,5724.0,523.49,523.91,523.29,523.34,5724.0
2025-06-18 12:30:00,523.2,523.2,522.15,522.15,2740.0,523.2,523.2,522.15,522.15,2740.0
2025-06-18 12:40:00,521.59,522.91,521.59,522.35,3449.0,521.59,522.91,521.59,522.35,3449.0
2025-06-18 12:50:00,522.91,522.91,522.32,522.32,500.0,522.91,522.91,522.32,522.32,500.0
2025-06-18 13:00:00,522.16,522.16,521.27,521.27,886.0,522.16,522.16,521.27,521.27,886.0
2025-06-18 13:10:00,520.86,522.1,520.86,522.1,800.0,520.86,522.1,520.86,522.1,800.0
2025-06-18 13:20:00,522.01,522.01,521.38,521.38,400.0,522.01,522.01,521.38,521.38,400.0
2025-06-18 13:30:00,521.56,521.86,520.64,521.86,867.0,521.56,521.86,520.64,521.86,867.0
2025-06-18 13:40:00,522.09,522.97,522.09,522.97,900.0,522.09,522.97,522.09,522.97,900.0
2025-06-18 13:50:00,522.37,523.4,522.35,522.89,4229.0,522.37,523.4,522.35,522.89,4229.0
2025-06-18 14:00:00,523.5,523.9,520.69,520.69,2065.0,523.5,523.9,520.69,520.69,2065.0
2025-06-18 14:10:00,521.12,522.27,521.12,521.76,1801.0,521.12,522.27,521.12,521.76,1801.0
2025-06-18 14:20:00,521.7,521.96,521.58,521.96,719.0,521.7,521.96,521.58,521.96,719.0
2025-06-18 14:30:00,521.77,522.53,521.4,522.14,2220.0,521.77,522.53,521.4,522.14,2220.0
2025-06-18 14:40:00,522.32,522.7,520.53,520.53,600.0,522.32,522.7,520.53,520.53,600.0
2025-06-18 14:50:00,520.51,520.62,518.03,518.04,2502.0,520.51,520.62,518.03,518.04,2502.0
2025-06-18 15:00:00,518.1,520.76,518.1,519.68,2000.0,518.1,520.76,518.1,519.68,2000.0
2025-06-18 15:10:00,519.43,520.79,519.1,520.38,1306.0,519.43,520.79,519.1,520.38,1306.0
2025-06-18 15:20:00,521.24,521.29,519.99,520.0,2677.0,521.24,521.29,519.99,520.0,2677.0
2025-06-18 15:30:00,519.59,520.97,518.94,520.8,3535.0,519.59,520.97,518.94,520.8,3535.0
2025-06-18 15:40:00,520.58,521.26,520.29,521.24,3688.0,520.58,521.26,520.29,521.24,3688.0
2025-06-18 15:50:00,520.74,520.74,519.39,520.06,21657.0,520.74,520.74,519.39,520.06,21657.0
2025-06-20 09:30:00,518.54,525.18,518.41,524.23,107449.0,518.54,525.18,518.41,524.23,107449.0
2025-06-20 09:40:00,524.9,524.91,520.18,521.21,3395.0,524.9,524.91,520.18,521.21,3395.0
2025-06-20 09:50:00,520.11,521.46,519.42,520.84,2791.0,520.11,521.46,519.42,520.84,2791.0
2025-06-20 10:00:00,519.89,520.42,518.86,519.51,3284.0,519.89,520.42,518.86,519.51,3284.0
2025-06-20 10:10:00,520.59,521.39,519.94,520.97,1411.0,520.59,521.39,519.94,520.97,1411.0
2025-06-20 10:20:00,521.73,521.8,518.94,520.53,1052.0,521.73,521.8,518.94,520.53,1052.0
2025-06-20 10:30:00,520.57,521.75,520.56,521.21,2438.0,520.57,521.75,520.56,521.21,2438.0
2025-06-20 10:40:00,521.19,521.37,520.13,520.2,1573.0,521.19,521.37,520.13,520.2,1573.0
2025-06-20 10:50:00,520.15,520.55,519.62,520.55,1257.0,520.15,520.55,519.62,520.55,1257.0
2025-06-20 11:00:00,519.16,519.43,518.83,519.3,669.0,519.16,519.43,518.83,519.3,669.0
2025-06-20 11:10:00,519.43,520.32,519.42,520.32,408.0,519.43,520.32,519.42,520.32,408.0
2025-06-20 11:20:00,520.27,520.27,519.7,520.14,1639.0,520.27,520.27,519.7,520.14,1639.0
2025-06-20 11:30:00,520.24,520.78,520.23,520.78,1327.0,520.24,520.78,520.23,520.78,1327.0
2025-06-20 11:40:00,520.39,520.7,520.03,520.61,2297.0,520.39,520.7,520.03,520.61,2297.0
2025-06-20 11:50:00,519.98,519.98,518.48,518.81,1399.0,519.98,519.98,518.48,518.81,1399.0
2025-06-20 12:00:00,518.07,518.74,517.9,518.74,500.0,518.07,518.74,517.9,518.74,500.0
2025-06-20 12:10:00,519.16,519.43,518.68,519.02,2404.0,519.16,519.43,518.68,519.02,2404.0
2025-06-20 12:20:00,518.7,519.59,518.7,519.59,912.0,518.7,519.59,518.7,519.59,912.0
2025-06-20 12:30:00,519.44,519.67,519.44,519.67,700.0,519.44,519.67,519.44,519.67,700.0
2025-06-20 12:40:00,519.95,520.42,519.89,520.42,400.0,519.95,520.42,519.89,520.42,400.0
2025-06-20 12:50:00,520.54,520.54,519.69,519.78,1126.0,520.54,520.54,519.69,519.78,1126.0
2025-06-20 13:00:00,520.47,520.59,519.37,519.73,1387.0,520.47,520.59,519.37,519.73,1387.0
2025-06-20 13:10:00,519.37,520.14,518.57,518.57,1536.0,519.37,520.14,518.57,518.57,1536.0
2025-06-20 13:20:00,519.06,519.06,518.06,518.08,2204.0,519.06,519.06,518.06,518.08,2204.0
2025-06-20 13:30:00,517.85,518.44,517.14,518.44,2500.0,517.85,518.44,517.14,518.44,2500.0
2025-06-20 13:40:00,518.66,519.26,518.61,518.76,2578.0,518.66,519.26,518.61,518.76,2578.0
2025-06-20 13:50:00,518.31,519.88,518.3,519.88,1720.0,518.31,519.88,518.3,519.88,1720.0
2025-06-20 14:00:00,519.88,520.17,519.7,519.96,1799.0,519.88,520.17,519.7,519.96,1799.0
2025-06-20 14:10:00,520.43,521.3,520.43,521.3,1101.0,520.43,521.3,520.43,521.3,1101.0
2025-06-20 14:20:00,521.2,521.57,521.0,521.0,1500.0,521.2,521.57,521.0,521.0,1500.0
2025-06-20 14:30:00,520.98,521.01,520.63,520.64,1155.0,520.98,521.01,520.63,520.64,1155.0
2025-06-20 14:40:00,520.78,521.37,520.78,520.85,1424.0,520.78,521.37,520.78,520.85,1424.0
2025-06-20 14:50:00,520.58,520.82,519.89,520.02,2892.0,520.58,520.82,519.89,520.02,2892.0
2025-06-20 15:00:00,520.44,521.53,520.44,521.45,1400.0,520.44,521.53,520.44,521.45,1400.0
2025-06-20 15:10:00,521.72,522.38,521.49,522.38,2472.0,521.72,522.38,521.49,522.38,2472.0
2025-06-20 15:20:00,522.32,522.45,521.81,521.81,2396.0,522.32,522.45,521.81,521.81,2396.0
2025-06-20 15:30:00,522.39,522.94,522.17,522.58,3160.0,522.39,522.94,522.17,522.58,3160.0
2025-06-20 15:40:00,522.52,522.88,522.28,522.66,2215.0,522.52,522.88,522.28,522.66,2215.0
2025-06-20 15:50:00,522.16,524.19,522.08,523.92,23206.0,522.16,524.19,522.08,523.92,23206.0